2006-01-04 02:00:00,79.442,79.567,79.43,79.567,69200000.0
2006-01-04 02:05:00,79.57,79.595,79.557,79.562,58600000.0
2006-01-04 02:10:00,79.528,79.534,79.474,79.474,56000000.0
2006-01-04 02:15:00,79.485,79.521,79.41,79.521,46400000.0
2006-01-04 02:20:00,79.516,79.573,79.474,79.573,62400000.0
2006-01-04 02:25:00,79.568,79.576,79.534,79.546,78400000.0
2006-01-04 02:30:00,79.542,79.544,79.481,79.481,65600000.0
2006-01-04 02:35:00,79.474,79.506,79.454,79.466,66600000.0
2006-01-04 02:40:00,79.479,79.48,79.426,79.466,60800000.0
2006-01-04 02:45:00,79.461,79.463,79.434,79.439,68800000.0
2006-01-04 02:50:00,79.446,79.463,79.359,79.415,56000000.0
2006-01-04 02:55:00,79.4,79.455,79.4,79.455,52200000.0
2006-01-04 03:00:00,79.462,79.469,79.372,79.408,48000000.0
2006-01-04 03:05:00,79.405,79.463,79.399,79.452,68800000.0
2006-01-04 03:10:00,79.453,79.499,79.453,79.485,55400000.0
2006-01-04 03:15:00,79.479,79.504,79.45,79.489,68800000.0
2006-01-04 03:20:00,79.485,79.485,79.443,79.453,58000000.0
2006-01-04 03:25:00,79.447,79.447,79.389,79.399,68800000.0
2006-01-04 03:30:00,79.381,79.402,79.316,79.39,60800000.0
2006-01-04 03:35:00,79.382,79.39,79.299,79.366,73600000.0
2006-01-04 03:40:00,79.353,79.386,79.346,79.379,60800000.0
2006-01-04 03:45:00,79.371,79.378,79.357,79.362,49000000.0
2006-01-04 03:50:00,79.371,79.386,79.356,79.372,57600000.0
2006-01-04 03:55:00,79.373,79.392,79.368,79.368,56000000.0
2006-01-04 04:00:00,79.38,79.383,79.366,79.377,59200000.0
2006-01-04 04:05:00,79.38,79.416,79.364,79.416,62400000.0
2006-01-04 04:10:00,79.411,79.411,79.349,79.35,57600000.0
2006-01-04 04:15:00,79.325,79.325,79.25,79.287,64000000.0
2006-01-04 04:20:00,79.301,79.349,79.216,79.34,63400000.0
2006-01-04 04:25:00,79.332,79.335,79.28,79.314,61800000.0
2006-01-04 04:30:00,79.31,79.356,79.283,79.347,66600000.0
2006-01-04 04:35:00,79.341,79.355,79.331,79.34,59200000.0
2006-01-04 04:40:00,79.346,79.348,79.328,79.331,57600000.0
2006-01-04 04:45:00,79.34,79.37,79.339,79.357,51200000.0
2006-01-04 04:50:00,79.371,79.433,79.371,79.433,44800000.0
2006-01-04 04:55:00,79.433,79.433,79.35,79.38,61200000.0
2006-01-04 05:00:00,79.373,79.389,79.354,79.367,60800000.0
2006-01-04 05:05:00,79.362,79.376,79.319,79.319,65000000.0
2006-01-04 05:10:00,79.32,79.32,79.271,79.289,51600000.0
2006-01-04 05:15:00,79.288,79.309,79.221,79.294,51600000.0
2006-01-04 05:20:00,79.291,79.322,79.291,79.3,59200000.0
2006-01-04 05:25:00,79.3,79.35,79.298,79.328,60800000.0
2006-01-04 05:30:00,79.338,79.359,79.328,79.342,55400000.0
2006-01-04 05:35:00,79.347,79.369,79.347,79.369,38400000.0
2006-01-04 05:40:00,79.375,79.392,79.375,79.391,46400000.0
2006-01-04 05:45:00,79.387,79.389,79.313,79.314,75200000.0
2006-01-04 05:50:00,79.303,79.348,79.298,79.339,44800000.0
2006-01-04 05:55:00,79.289,79.363,79.253,79.328,36800000.0
2006-01-04 06:00:00,79.336,79.336,79.292,79.308,34600000.0
2006-01-04 06:05:00,79.308,79.349,79.303,79.345,48000000.0
2006-01-04 06:10:00,79.34,79.35,79.254,79.312,65000000.0
2006-01-04 06:15:00,79.313,79.359,79.313,79.348,41600000.0
2006-01-04 06:20:00,79.352,79.392,79.339,79.392,57600000.0
2006-01-04 06:25:00,79.39,79.39,79.344,79.365,38200000.0
2006-01-04 06:30:00,79.354,79.381,79.326,79.345,72000000.0
2006-01-04 06:35:00,79.36,79.368,79.337,79.359,67200000.0
2006-01-04 06:40:00,79.359,79.377,79.342,79.361,49600000.0
2006-01-04 06:45:00,79.368,79.392,79.349,79.387,78400000.0
2006-01-04 06:50:00,79.371,79.381,79.351,79.375,72000000.0
2006-01-04 06:55:00,79.364,79.379,79.346,79.363,35600000.0
2006-01-04 07:00:00,79.356,79.382,79.348,79.378,56000000.0
2006-01-04 07:05:00,79.36,79.366,79.327,79.358,63400000.0
2006-01-04 07:10:00,79.332,79.351,79.313,79.348,51600000.0
2006-01-04 07:15:00,79.352,79.352,79.283,79.283,65600000.0
2006-01-04 07:20:00,79.289,79.322,79.284,79.309,68200000.0
2006-01-04 07:25:00,79.297,79.311,79.297,79.311,16000000.0
2006-01-04 07:30:00,79.315,79.32,79.277,79.282,67200000.0
2006-01-04 07:35:00,79.283,79.336,79.26,79.329,62400000.0
2006-01-04 07:40:00,79.308,79.329,79.289,79.328,60800000.0
2006-01-04 07:45:00,79.327,79.34,79.315,79.34,68800000.0
2006-01-04 07:50:00,79.327,79.345,79.273,79.308,50600000.0
2006-01-04 07:55:00,79.294,79.306,79.261,79.297,64000000.0
2006-01-04 08:00:00,79.31,79.31,79.266,79.285,53200000.0
2006-01-04 08:05:00,79.271,79.274,79.242,79.254,60800000.0
2006-01-04 08:10:00,79.239,79.263,79.218,79.232,51200000.0
2006-01-04 08:15:00,79.229,79.241,79.209,79.213,67200000.0
2006-01-04 08:20:00,79.22,79.273,79.212,79.266,54400000.0
2006-01-04 08:25:00,79.269,79.319,79.194,79.298,59200000.0
2006-01-04 08:30:00,79.313,79.327,79.3,79.326,56000000.0
2006-01-04 08:35:00,79.328,79.335,79.301,79.307,55400000.0
2006-01-04 08:40:00,79.298,79.302,79.265,79.288,38400000.0
2006-01-04 08:45:00,79.284,79.298,79.261,79.265,68200000.0
2006-01-04 08:50:00,79.28,79.288,79.249,79.252,43200000.0
2006-01-04 08:55:00,79.263,79.291,79.244,79.256,60000000.0
2006-01-04 09:00:00,79.255,79.284,79.212,79.254,66600000.0
2006-01-04 09:05:00,79.239,79.282,79.237,79.255,67200000.0
2006-01-04 09:10:00,79.261,79.335,79.261,79.272,60200000.0
2006-01-04 09:15:00,79.279,79.301,79.269,79.301,62400000.0
2006-01-04 09:20:00,79.301,79.36,79.21,79.303,68200000.0
2006-01-04 09:25:00,79.288,79.332,79.284,79.332,46400000.0
2006-01-04 09:30:00,79.337,79.402,79.337,79.372,64000000.0
2006-01-04 09:35:00,79.38,79.428,79.363,79.397,62400000.0
2006-01-04 09:40:00,79.398,79.401,79.37,79.394,66600000.0
2006-01-04 09:45:00,79.397,79.397,79.343,79.362,60800000.0
2006-01-04 09:50:00,79.358,79.384,79.336,79.36,76200000.0
2006-01-04 09:55:00,79.364,79.453,79.332,79.414,77800000.0
2006-01-04 10:00:00,79.418,79.419,79.329,79.329,59200000.0
2006-01-04 10:05:00,79.33,79.374,79.314,79.317,67000000.0
2006-01-04 10:10:00,79.318,79.355,79.318,79.347,65600000.0
2006-01-04 10:15:00,79.346,79.379,79.345,79.368,58600000.0
2006-01-04 10:20:00,79.374,79.384,79.343,79.343,68800000.0
2006-01-04 10:25:00,79.336,79.419,79.327,79.411,51200000.0
2006-01-04 10:30:00,79.428,79.438,79.422,79.438,61200000.0
2006-01-04 10:35:00,79.437,79.437,79.312,79.422,57000000.0
2006-01-04 10:40:00,79.421,79.455,79.414,79.447,64000000.0
2006-01-04 10:45:00,79.442,79.478,79.441,79.442,61800000.0
2006-01-04 10:50:00,79.44,79.458,79.42,79.425,56000000.0
2006-01-04 10:55:00,79.412,79.436,79.327,79.428,68800000.0
2006-01-04 11:00:00,79.436,79.471,79.389,79.426,68800000.0
2006-01-04 11:05:00,79.413,79.423,79.339,79.408,81600000.0
2006-01-04 11:10:00,79.404,79.428,79.404,79.424,52800000.0
2006-01-04 11:15:00,79.42,79.5,79.42,79.492,66000000.0
2006-01-04 11:20:00,79.512,79.642,79.51,79.626,63400000.0
2006-01-04 11:25:00,79.618,79.63,79.52,79.53,72400000.0
2006-01-04 11:30:00,79.542,79.621,79.538,79.602,68800000.0
2006-01-04 11:35:00,79.58,79.68,79.54,79.634,57600000.0
2006-01-04 11:40:00,79.633,79.635,79.579,79.598,67200000.0
2006-01-04 11:45:00,79.601,79.646,79.585,79.621,67200000.0
2006-01-04 11:50:00,79.616,79.616,79.513,79.527,65600000.0
2006-01-04 11:55:00,79.527,79.532,79.458,79.517,59200000.0
2006-01-04 12:00:00,79.535,79.546,79.486,79.546,66000000.0
2006-01-04 12:05:00,79.553,79.571,79.53,79.567,67200000.0
2006-01-04 12:10:00,79.566,79.592,79.553,79.582,59200000.0
2006-01-04 12:15:00,79.58,79.583,79.507,79.543,72000000.0
2006-01-04 12:20:00,79.541,79.583,79.538,79.583,41400000.0
2006-01-04 12:25:00,79.591,79.668,79.587,79.668,53200000.0
2006-01-04 12:30:00,79.664,79.789,79.656,79.789,70800000.0
2006-01-04 12:35:00,79.807,79.828,79.669,79.747,67200000.0
2006-01-04 12:40:00,79.752,79.758,79.73,79.752,73600000.0
2006-01-04 12:45:00,79.762,79.77,79.739,79.751,70400000.0
2006-01-04 12:50:00,79.754,79.771,79.724,79.761,60800000.0
2006-01-04 12:55:00,79.794,79.795,79.767,79.773,72000000.0
2006-01-04 13:00:00,79.775,79.803,79.756,79.783,67200000.0
2006-01-04 13:05:00,79.777,79.79,79.766,79.776,69800000.0
2006-01-04 13:10:00,79.778,79.81,79.758,79.795,70800000.0
2006-01-04 13:15:00,79.802,79.821,79.793,79.818,46400000.0
2006-01-04 13:20:00,79.818,79.84,79.762,79.817,41600000.0
2006-01-04 13:25:00,79.799,79.811,79.693,79.801,74600000.0
2006-01-04 13:30:00,79.806,79.81,79.793,79.802,57000000.0
2006-01-04 13:35:00,79.8,79.813,79.793,79.797,102400000.0
2006-01-04 13:40:00,79.792,79.819,79.764,79.802,127400000.0
2006-01-04 13:45:00,79.796,79.826,79.795,79.818,88000000.0
2006-01-04 13:50:00,79.822,79.837,79.799,79.799,91200000.0
2006-01-04 13:55:00,79.806,79.836,79.795,79.836,104000000.0
2006-01-04 14:00:00,79.834,79.834,79.8,79.831,120400000.0
2006-01-04 14:05:00,79.824,79.842,79.821,79.836,149800000.0
2006-01-04 14:10:00,79.828,79.87,79.821,79.87,102800000.0
2006-01-04 14:15:00,79.865,79.865,79.838,79.838,67600000.0
2006-01-04 14:20:00,79.837,79.844,79.825,79.844,112800000.0
2006-01-04 14:25:00,79.826,79.826,79.791,79.81,78400000.0
2006-01-04 14:30:00,79.8,79.827,79.793,79.826,87400000.0
2006-01-04 14:35:00,79.816,79.817,79.769,79.783,105000000.0
2006-01-04 14:40:00,79.757,79.757,79.703,79.714,120800000.0
2006-01-04 14:45:00,79.733,79.764,79.709,79.72,89000000.0
2006-01-04 14:50:00,79.725,79.727,79.709,79.722,73600000.0
2006-01-04 14:55:00,79.732,79.781,79.72,79.781,75200000.0
2006-01-04 15:00:00,79.783,79.783,79.74,79.74,77800000.0
2006-01-04 15:05:00,79.735,79.741,79.703,79.712,67200000.0
2006-01-04 15:10:00,79.736,79.748,79.706,79.706,136400000.0
2006-01-04 15:15:00,79.708,79.764,79.708,79.755,119400000.0
2006-01-04 15:20:00,79.751,79.781,79.745,79.757,124600000.0
2006-01-04 15:25:00,79.772,79.797,79.695,79.786,212800000.0
2006-01-04 15:30:00,79.693,79.806,79.653,79.77,237000000.0
2006-01-04 15:35:00,79.786,79.798,79.724,79.73,190800000.0
2006-01-04 15:40:00,79.735,79.77,79.735,79.762,144000000.0
2006-01-04 15:45:00,79.766,79.806,79.766,79.785,99600000.0
2006-01-04 15:50:00,79.792,79.792,79.745,79.745,97600000.0
2006-01-04 15:55:00,79.743,79.755,79.707,79.715,142800000.0
2006-01-04 16:00:00,79.717,79.718,79.67,79.701,212800000.0
2006-01-04 16:05:00,79.716,79.741,79.704,79.713,204800000.0
2006-01-04 16:10:00,79.71,79.746,79.7,79.733,172200000.0
2006-01-04 16:15:00,79.719,79.769,79.709,79.754,148200000.0
2006-01-04 16:20:00,79.741,79.764,79.726,79.745,140800000.0
2006-01-04 16:25:00,79.754,79.779,79.75,79.773,124200000.0
2006-01-04 16:30:00,79.782,79.791,79.752,79.764,127400000.0
2006-01-04 16:35:00,79.765,79.802,79.746,79.759,219600000.0
2006-01-04 16:40:00,79.758,79.85,79.758,79.806,211600000.0
2006-01-04 16:45:00,79.804,79.877,79.804,79.857,228200000.0
2006-01-04 16:50:00,79.857,79.871,79.835,79.848,195600000.0
2006-01-04 16:55:00,79.834,79.845,79.799,79.824,146600000.0
2006-01-04 17:00:00,79.81,79.855,79.81,79.834,209400000.0
2006-01-04 17:05:00,79.831,79.859,79.817,79.844,276400000.0
2006-01-04 17:10:00,79.842,79.888,79.841,79.866,140200000.0
2006-01-04 17:15:00,79.865,79.886,79.855,79.879,156800000.0
2006-01-04 17:20:00,79.863,79.871,79.846,79.861,88000000.0
2006-01-04 17:25:00,79.869,79.9,79.852,79.885,116200000.0
2006-01-04 17:30:00,79.869,79.89,79.859,79.863,258600000.0
2006-01-04 17:35:00,79.87,79.882,79.854,79.867,144000000.0
2006-01-04 17:40:00,79.875,79.877,79.831,79.866,145600000.0
2006-01-04 17:45:00,79.869,79.897,79.855,79.893,176000000.0
2006-01-04 17:50:00,79.884,79.89,79.852,79.883,172200000.0
2006-01-04 17:55:00,79.858,79.872,79.813,79.872,200400000.0
2006-01-04 18:00:00,79.875,79.887,79.864,79.867,177600000.0
2006-01-04 18:05:00,79.872,79.914,79.872,79.896,172800000.0
2006-01-04 18:10:00,79.894,79.928,79.871,79.904,88800000.0
2006-01-04 18:15:00,79.916,79.931,79.907,79.923,205200000.0
2006-01-04 18:20:00,79.935,79.991,79.929,79.96,187600000.0
2006-01-04 18:25:00,79.963,79.988,79.956,79.964,118800000.0
2006-01-04 18:30:00,79.958,79.964,79.93,79.948,169000000.0
2006-01-04 18:35:00,79.945,79.981,79.931,79.975,212600000.0
2006-01-04 18:40:00,79.983,80.042,79.969,80.002,295800000.0
2006-01-04 18:45:00,80.016,80.016,79.92,79.922,92800000.0
2006-01-04 18:50:00,79.929,79.969,79.929,79.967,115000000.0
2006-01-04 18:55:00,79.981,80.006,79.98,79.995,121600000.0
2006-01-04 19:00:00,79.995,80.007,79.909,79.912,97000000.0
2006-01-04 19:05:00,79.92,79.93,79.846,79.881,144400000.0
2006-01-04 19:10:00,79.875,79.937,79.856,79.926,88000000.0
2006-01-04 19:15:00,79.926,79.934,79.878,79.878,75200000.0
2006-01-04 19:20:00,79.878,79.91,79.862,79.894,110800000.0
2006-01-04 19:25:00,79.898,79.917,79.794,79.794,93800000.0
2006-01-04 19:30:00,79.793,79.836,79.793,79.814,59200000.0
2006-01-04 19:35:00,79.802,79.814,79.783,79.798,68800000.0
2006-01-04 19:40:00,79.797,79.833,79.78,79.806,44800000.0
2006-01-04 19:45:00,79.82,79.873,79.794,79.873,76800000.0
2006-01-04 19:50:00,79.876,79.88,79.808,79.808,66400000.0
2006-01-04 19:55:00,79.801,79.845,79.789,79.826,51200000.0
2006-01-04 20:00:00,79.822,79.824,79.767,79.767,94400000.0
2006-01-04 20:05:00,79.773,79.778,79.752,79.77,91200000.0
2006-01-04 20:10:00,79.756,79.807,79.744,79.802,62400000.0
2006-01-04 20:15:00,79.803,79.826,79.785,79.805,96000000.0
2006-01-04 20:20:00,79.806,79.818,79.776,79.818,50000000.0
2006-01-04 20:25:00,79.816,79.889,79.809,79.881,67600000.0
2006-01-04 20:30:00,79.873,79.882,79.824,79.824,49600000.0
2006-01-04 20:35:00,79.817,79.837,79.81,79.82,47400000.0
2006-01-04 20:40:00,79.807,79.81,79.788,79.806,46400000.0
2006-01-04 20:45:00,79.823,79.838,79.823,79.824,20800000.0
2006-01-04 20:50:00,79.823,79.833,79.809,79.815,73600000.0
2006-01-04 20:55:00,79.815,79.841,79.798,79.841,54400000.0
2006-01-04 21:00:00,79.844,79.864,79.833,79.863,60800000.0
2006-01-04 21:05:00,79.86,79.863,79.819,79.837,48400000.0
2006-01-04 21:10:00,79.846,79.853,79.787,79.787,41600000.0
2006-01-04 21:15:00,79.777,79.827,79.731,79.812,49600000.0
2006-01-04 21:20:00,79.794,79.817,79.783,79.793,60200000.0
2006-01-04 21:25:00,79.79,79.8,79.777,79.796,44200000.0
2006-01-04 21:30:00,79.798,79.822,79.793,79.815,38400000.0
2006-01-04 21:35:00,79.813,79.818,79.721,79.809,28800000.0
2006-01-04 21:40:00,79.82,79.827,79.768,79.795,65600000.0
2006-01-04 21:45:00,79.794,79.803,79.787,79.802,44800000.0
2006-01-04 21:50:00,79.803,79.829,79.79,79.823,44800000.0
2006-01-04 21:55:00,79.822,79.843,79.81,79.837,72800000.0
2006-01-04 22:00:00,79.831,79.831,79.807,79.818,77800000.0
2006-01-04 22:05:00,79.821,79.834,79.816,79.829,24000000.0
2006-01-04 22:10:00,79.837,79.837,79.802,79.803,33000000.0
2006-01-04 22:15:00,79.81,79.837,79.808,79.813,70800000.0
2006-01-04 22:20:00,79.814,79.821,79.761,79.765,65600000.0
2006-01-04 22:25:00,79.779,79.803,79.77,79.799,68800000.0
2006-01-04 22:30:00,79.814,79.83,79.749,79.829,52800000.0
2006-01-04 22:35:00,79.838,79.849,79.824,79.833,73600000.0
2006-01-04 22:40:00,79.827,79.84,79.807,79.815,68800000.0
2006-01-04 22:45:00,79.812,79.82,79.801,79.82,36800000.0
2006-01-04 22:50:00,79.821,79.821,79.798,79.798,44800000.0
2006-01-04 22:55:00,79.789,79.818,79.789,79.81,68800000.0
2006-01-04 23:00:00,79.811,79.823,79.81,79.816,35200000.0
2006-01-04 23:05:00,79.809,79.822,79.809,79.811,41600000.0
2006-01-04 23:10:00,79.817,79.824,79.805,79.815,41000000.0
2006-01-04 23:15:00,79.822,79.822,79.813,79.813,23400000.0
2006-01-04 23:20:00,79.829,79.869,79.829,79.869,24000000.0
2006-01-04 23:25:00,79.848,79.856,79.821,79.842,59600000.0
2006-01-04 23:30:00,79.844,79.884,79.841,79.871,73600000.0
2006-01-04 23:35:00,79.871,79.901,79.857,79.892,48000000.0
2006-01-04 23:40:00,79.896,79.902,79.877,79.899,81000000.0
2006-01-04 23:45:00,79.893,79.917,79.84,79.917,48400000.0
2006-01-04 23:50:00,79.917,79.918,79.883,79.902,62400000.0
2006-01-04 23:55:00,79.904,79.911,79.803,79.907,36800000.0
2006-01-05 00:25:00,79.892,79.922,79.892,79.922,40000000.0
2006-01-05 00:30:00,79.92,79.92,79.885,79.886,52200000.0
2006-01-05 00:35:00,79.887,79.89,79.869,79.869,51600000.0
2006-01-05 00:40:00,79.862,79.889,79.862,79.889,30400000.0
2006-01-05 00:45:00,79.89,79.907,79.89,79.898,27200000.0
2006-01-05 00:50:00,79.9,79.916,79.9,79.906,28800000.0
2006-01-05 00:55:00,79.913,79.951,79.913,79.942,38400000.0
2006-01-05 01:00:00,79.946,79.955,79.941,79.955,25600000.0
2006-01-05 01:05:00,79.95,79.95,79.665,79.722,41600000.0
2006-01-05 01:10:00,79.716,79.717,79.697,79.697,27200000.0
2006-01-05 01:15:00,79.704,79.759,79.704,79.75,77800000.0
2006-01-05 01:20:00,79.749,79.82,79.749,79.807,60200000.0
2006-01-05 01:25:00,79.809,79.85,79.802,79.848,54400000.0
2006-01-05 01:30:00,79.863,79.879,79.859,79.872,45800000.0
2006-01-05 01:35:00,79.87,79.897,79.852,79.897,72000000.0
2006-01-05 01:40:00,79.904,79.972,79.904,79.955,59200000.0
2006-01-05 01:45:00,79.949,79.951,79.905,79.905,75200000.0
2006-01-05 01:50:00,79.896,79.896,79.851,79.865,68800000.0
2006-01-05 01:55:00,79.859,79.874,79.845,79.871,56000000.0
2006-01-05 02:00:00,79.877,79.877,79.835,79.87,70400000.0
2006-01-05 02:05:00,79.871,79.872,79.826,79.836,72000000.0
2006-01-05 02:10:00,79.825,79.831,79.785,79.83,44200000.0
2006-01-05 02:15:00,79.823,79.926,79.772,79.88,57600000.0
2006-01-05 02:20:00,79.869,79.968,79.861,79.965,62400000.0
2006-01-05 02:25:00,79.98,80.004,79.961,80.004,77800000.0
2006-01-05 02:30:00,80.01,80.128,80.01,80.084,65600000.0
2006-01-05 02:35:00,80.075,80.13,80.062,80.116,67200000.0
2006-01-05 02:40:00,80.127,80.128,80.058,80.093,60800000.0
2006-01-05 02:45:00,80.087,80.164,80.087,80.151,51200000.0
2006-01-05 02:50:00,80.156,80.159,80.0,80.079,56000000.0
2006-01-05 02:55:00,80.08,80.112,80.077,80.094,52800000.0
2006-01-05 03:00:00,80.079,80.111,79.974,80.091,58600000.0
2006-01-05 03:05:00,80.08,80.132,80.078,80.13,68800000.0
2006-01-05 03:10:00,80.124,80.166,80.11,80.15,72000000.0
2006-01-05 03:15:00,80.139,80.139,80.087,80.116,68800000.0
2006-01-05 03:20:00,80.121,80.159,80.093,80.109,57600000.0
2006-01-05 03:25:00,80.109,80.113,80.075,80.095,69200000.0
2006-01-05 03:30:00,80.098,80.098,80.031,80.048,60200000.0
2006-01-05 03:35:00,80.048,80.048,79.95,80.025,73600000.0
2006-01-05 03:40:00,80.029,80.044,79.968,79.982,60200000.0
2006-01-05 03:45:00,79.982,79.995,79.96,79.96,49600000.0
2006-01-05 03:50:00,79.965,80.036,79.965,79.984,58000000.0
2006-01-05 03:55:00,79.983,79.997,79.976,79.992,68200000.0
2006-01-05 04:00:00,80.005,80.038,80.001,80.038,44800000.0
2006-01-05 04:05:00,80.047,80.098,80.047,80.093,47400000.0
2006-01-05 04:10:00,80.106,80.138,80.106,80.113,57000000.0
2006-01-05 04:15:00,80.112,80.112,80.077,80.104,63400000.0
2006-01-05 04:20:00,80.11,80.114,80.023,80.078,64000000.0
2006-01-05 04:25:00,80.082,80.112,80.072,80.09,64000000.0
2006-01-05 04:30:00,80.097,80.134,80.097,80.127,67200000.0
2006-01-05 04:35:00,80.135,80.135,80.087,80.112,54800000.0
2006-01-05 04:40:00,80.129,80.136,80.043,80.043,57600000.0
2006-01-05 04:45:00,80.047,80.06,79.998,80.003,62400000.0
2006-01-05 04:50:00,80.012,80.059,79.946,80.004,58600000.0
2006-01-05 04:55:00,79.999,80.012,79.937,79.962,60800000.0
2006-01-05 05:00:00,79.946,79.983,79.924,79.951,68200000.0
2006-01-05 05:05:00,79.945,79.958,79.892,79.892,53800000.0
2006-01-05 05:10:00,79.881,79.931,79.851,79.927,64400000.0
2006-01-05 05:15:00,79.929,79.933,79.871,79.916,67200000.0
2006-01-05 05:20:00,79.911,79.925,79.857,79.857,59200000.0
2006-01-05 05:25:00,79.871,79.871,79.813,79.848,60800000.0
2006-01-05 05:30:00,79.84,79.845,79.816,79.842,72000000.0
2006-01-05 05:35:00,79.844,79.865,79.822,79.865,65600000.0
2006-01-05 05:40:00,79.865,79.878,79.857,79.87,35200000.0
2006-01-05 05:45:00,79.865,79.875,79.827,79.854,75200000.0
2006-01-05 05:50:00,79.865,79.868,79.845,79.851,40000000.0
2006-01-05 05:55:00,79.785,79.863,79.785,79.85,49600000.0
2006-01-05 06:00:00,79.855,79.862,79.828,79.828,24400000.0
2006-01-05 06:05:00,79.841,79.853,79.827,79.848,36200000.0
2006-01-05 06:10:00,79.837,79.844,79.752,79.833,65600000.0
2006-01-05 06:15:00,79.829,79.841,79.814,79.839,41000000.0
2006-01-05 06:20:00,79.839,79.849,79.831,79.844,57600000.0
2006-01-05 06:25:00,79.846,79.851,79.831,79.841,44800000.0
2006-01-05 06:30:00,79.839,79.906,79.837,79.894,57600000.0
2006-01-05 06:35:00,79.878,79.88,79.863,79.871,40000000.0
2006-01-05 06:40:00,79.881,79.883,79.809,79.867,65600000.0
2006-01-05 06:45:00,79.874,79.88,79.821,79.821,60800000.0
2006-01-05 06:50:00,79.804,79.822,79.804,79.811,40000000.0
2006-01-05 06:55:00,79.798,79.827,79.798,79.823,60800000.0
2006-01-05 07:00:00,79.818,79.831,79.8,79.829,58600000.0
2006-01-05 07:05:00,79.825,79.828,79.789,79.821,64000000.0
2006-01-05 07:10:00,79.806,79.828,79.806,79.816,17600000.0
2006-01-05 07:15:00,79.826,79.888,79.826,79.87,35200000.0
2006-01-05 07:20:00,79.883,79.883,79.84,79.84,68200000.0
2006-01-05 07:25:00,79.842,79.894,79.785,79.794,60200000.0
2006-01-05 07:30:00,79.796,79.823,79.782,79.823,36800000.0
2006-01-05 07:35:00,79.812,79.834,79.784,79.791,62400000.0
2006-01-05 07:40:00,79.782,79.812,79.781,79.791,60200000.0
2006-01-05 07:45:00,79.795,79.8,79.78,79.789,53800000.0
2006-01-05 07:50:00,79.766,79.794,79.764,79.781,51200000.0
2006-01-05 07:55:00,79.766,79.808,79.749,79.808,51200000.0
2006-01-05 08:00:00,79.812,79.82,79.773,79.803,49600000.0
2006-01-05 08:05:00,79.795,79.815,79.795,79.798,33600000.0
2006-01-05 08:10:00,79.811,79.827,79.799,79.817,38800000.0
2006-01-05 08:15:00,79.82,79.857,79.81,79.848,56000000.0
2006-01-05 08:20:00,79.853,79.858,79.833,79.843,65000000.0
2006-01-05 08:25:00,79.853,79.86,79.739,79.79,59200000.0
2006-01-05 08:30:00,79.774,79.814,79.767,79.811,56000000.0
2006-01-05 08:35:00,79.814,79.827,79.806,79.827,62400000.0
2006-01-05 08:40:00,79.83,79.863,79.819,79.854,41600000.0
2006-01-05 08:45:00,79.831,79.841,79.777,79.784,68800000.0
2006-01-05 08:50:00,79.768,79.768,79.688,79.706,60200000.0
2006-01-05 08:55:00,79.715,79.722,79.693,79.693,67200000.0
2006-01-05 09:00:00,79.695,79.707,79.603,79.603,67200000.0
2006-01-05 09:05:00,79.614,79.628,79.557,79.565,67200000.0
2006-01-05 09:10:00,79.559,79.599,79.559,79.599,25600000.0
2006-01-05 09:15:00,79.586,79.603,79.555,79.577,62400000.0
2006-01-05 09:20:00,79.569,79.575,79.464,79.566,68800000.0
2006-01-05 09:25:00,79.56,79.563,79.519,79.529,59200000.0
2006-01-05 09:30:00,79.539,79.602,79.535,79.573,64000000.0
2006-01-05 09:35:00,79.559,79.566,79.493,79.495,61800000.0
2006-01-05 09:40:00,79.503,79.514,79.458,79.475,67200000.0
2006-01-05 09:45:00,79.487,79.515,79.469,79.515,60800000.0
2006-01-05 09:50:00,79.508,79.523,79.489,79.508,59600000.0
2006-01-05 09:55:00,79.51,79.512,79.395,79.469,78400000.0
2006-01-05 10:00:00,79.487,79.494,79.455,79.485,59200000.0
2006-01-05 10:05:00,79.476,79.491,79.433,79.454,67200000.0
2006-01-05 10:10:00,79.435,79.469,79.431,79.457,65600000.0
2006-01-05 10:15:00,79.451,79.476,79.435,79.458,59200000.0
2006-01-05 10:20:00,79.444,79.445,79.412,79.418,68800000.0
2006-01-05 10:25:00,79.422,79.461,79.414,79.448,50600000.0
2006-01-05 10:30:00,79.449,79.479,79.424,79.424,60800000.0
2006-01-05 10:35:00,79.411,79.427,79.317,79.419,46400000.0
2006-01-05 10:40:00,79.405,79.434,79.405,79.434,48000000.0
2006-01-05 10:45:00,79.435,79.448,79.386,79.386,62400000.0
2006-01-05 10:50:00,79.389,79.392,79.274,79.279,73600000.0
2006-01-05 10:55:00,79.28,79.363,79.271,79.356,57600000.0
2006-01-05 11:00:00,79.356,79.365,79.334,79.36,68800000.0
2006-01-05 11:05:00,79.371,79.372,79.295,79.352,81600000.0
2006-01-05 11:10:00,79.342,79.359,79.332,79.353,55400000.0
2006-01-05 11:15:00,79.351,79.458,79.351,79.438,65600000.0
2006-01-05 11:20:00,79.434,79.465,79.423,79.464,64000000.0
2006-01-05 11:25:00,79.469,79.494,79.464,79.494,72000000.0
2006-01-05 11:30:00,79.487,79.512,79.461,79.461,68200000.0
2006-01-05 11:35:00,79.475,79.519,79.475,79.513,57600000.0
2006-01-05 11:40:00,79.531,79.595,79.522,79.581,67200000.0
2006-01-05 11:45:00,79.594,79.64,79.594,79.635,67200000.0
2006-01-05 11:50:00,79.637,79.637,79.57,79.618,65600000.0
2006-01-05 11:55:00,79.616,79.618,79.543,79.543,59200000.0
2006-01-05 12:00:00,79.549,79.596,79.535,79.553,65600000.0
2006-01-05 12:05:00,79.564,79.581,79.551,79.551,52800000.0
2006-01-05 12:10:00,79.548,79.578,79.546,79.578,46400000.0
2006-01-05 12:15:00,79.553,79.623,79.512,79.621,59200000.0
2006-01-05 12:20:00,79.62,79.68,79.619,79.656,54400000.0
2006-01-05 12:25:00,79.668,79.701,79.655,79.679,64000000.0
2006-01-05 12:30:00,79.675,79.683,79.645,79.661,69800000.0
2006-01-05 12:35:00,79.666,79.67,79.56,79.647,67200000.0
2006-01-05 12:40:00,79.651,79.684,79.636,79.679,73600000.0
2006-01-05 12:45:00,79.682,79.711,79.649,79.702,70400000.0
2006-01-05 12:50:00,79.705,79.725,79.64,79.64,60800000.0
2006-01-05 12:55:00,79.641,79.658,79.64,79.643,72000000.0
2006-01-05 13:00:00,79.638,79.664,79.622,79.637,66600000.0
2006-01-05 13:05:00,79.632,79.681,79.579,79.579,67200000.0
2006-01-05 13:10:00,79.567,79.606,79.565,79.567,70400000.0
2006-01-05 13:15:00,79.563,79.567,79.53,79.536,70400000.0
2006-01-05 13:20:00,79.548,79.563,79.443,79.512,56000000.0
2006-01-05 13:25:00,79.53,79.605,79.476,79.583,75200000.0
2006-01-05 13:30:00,79.578,79.578,79.543,79.544,68200000.0
2006-01-05 13:35:00,79.543,79.554,79.512,79.524,116200000.0
2006-01-05 13:40:00,79.524,79.537,79.496,79.496,127400000.0
2006-01-05 13:45:00,79.494,79.506,79.479,79.498,64000000.0
2006-01-05 13:50:00,79.505,79.512,79.458,79.459,91200000.0
2006-01-05 13:55:00,79.452,79.503,79.447,79.495,103400000.0
2006-01-05 14:00:00,79.5,79.5,79.471,79.477,105000000.0
2006-01-05 14:05:00,79.482,79.511,79.477,79.489,149800000.0
2006-01-05 14:10:00,79.485,79.51,79.485,79.494,101800000.0
2006-01-05 14:15:00,79.493,79.504,79.477,79.5,80000000.0
2006-01-05 14:20:00,79.492,79.532,79.481,79.53,126400000.0
2006-01-05 14:25:00,79.539,79.554,79.52,79.533,91200000.0
2006-01-05 14:30:00,79.518,79.548,79.507,79.548,88000000.0
2006-01-05 14:35:00,79.537,79.539,79.512,79.524,94800000.0
2006-01-05 14:40:00,79.519,79.541,79.5,79.541,121600000.0
2006-01-05 14:45:00,79.541,79.567,79.525,79.538,89600000.0
2006-01-05 14:50:00,79.544,79.544,79.508,79.508,104000000.0
2006-01-05 14:55:00,79.51,79.512,79.467,79.483,75200000.0
2006-01-05 15:00:00,79.49,79.492,79.456,79.477,78400000.0
2006-01-05 15:05:00,79.472,79.479,79.349,79.349,72000000.0
2006-01-05 15:10:00,79.363,79.381,79.347,79.37,137000000.0
2006-01-05 15:15:00,79.366,79.395,79.345,79.395,120000000.0
2006-01-05 15:20:00,79.402,79.428,79.378,79.39,124800000.0
2006-01-05 15:25:00,79.376,79.453,79.362,79.447,212000000.0
2006-01-05 15:30:00,79.383,79.507,79.368,79.431,258600000.0
2006-01-05 15:35:00,79.434,79.451,79.407,79.446,192000000.0
2006-01-05 15:40:00,79.451,79.464,79.403,79.423,143800000.0
2006-01-05 15:45:00,79.426,79.43,79.396,79.405,99200000.0
2006-01-05 15:50:00,79.406,79.435,79.394,79.394,97600000.0
2006-01-05 15:55:00,79.398,79.419,79.373,79.394,144000000.0
2006-01-05 16:00:00,79.39,79.408,79.372,79.39,213200000.0
2006-01-05 16:05:00,79.382,79.419,79.382,79.4,204800000.0
2006-01-05 16:10:00,79.403,79.465,79.396,79.443,173200000.0
2006-01-05 16:15:00,79.454,79.542,79.451,79.539,148200000.0
2006-01-05 16:20:00,79.52,79.533,79.49,79.492,141200000.0
2006-01-05 16:25:00,79.486,79.486,79.454,79.467,124800000.0
2006-01-05 16:30:00,79.462,79.487,79.44,79.473,128000000.0
2006-01-05 16:35:00,79.477,79.493,79.463,79.488,221200000.0
2006-01-05 16:40:00,79.488,79.498,79.461,79.466,212600000.0
2006-01-05 16:45:00,79.463,79.482,79.442,79.46,171000000.0
2006-01-05 16:50:00,79.466,79.466,79.423,79.455,195000000.0
2006-01-05 16:55:00,79.456,79.463,79.404,79.41,147200000.0
2006-01-05 17:00:00,79.432,79.463,79.417,79.451,209000000.0
2006-01-05 17:05:00,79.416,79.416,79.348,79.38,277200000.0
2006-01-05 17:10:00,79.378,79.414,79.378,79.387,141200000.0
2006-01-05 17:15:00,79.395,79.458,79.395,79.458,157200000.0
2006-01-05 17:20:00,79.446,79.484,79.445,79.482,88000000.0
2006-01-05 17:25:00,79.472,79.473,79.432,79.448,116600000.0
2006-01-05 17:30:00,79.436,79.46,79.426,79.453,258600000.0
2006-01-05 17:35:00,79.444,79.444,79.423,79.434,144000000.0
2006-01-05 17:40:00,79.428,79.428,79.351,79.36,143400000.0
2006-01-05 17:45:00,79.364,79.378,79.356,79.358,175400000.0
2006-01-05 17:50:00,79.359,79.37,79.289,79.309,172200000.0
2006-01-05 17:55:00,79.316,79.328,79.254,79.263,201600000.0
2006-01-05 18:00:00,79.28,79.34,79.28,79.325,153200000.0
2006-01-05 18:05:00,79.33,79.351,79.324,79.35,172800000.0
2006-01-05 18:10:00,79.346,79.424,79.325,79.413,88000000.0
2006-01-05 18:15:00,79.425,79.467,79.401,79.444,205800000.0
2006-01-05 18:20:00,79.452,79.491,79.452,79.471,135400000.0
2006-01-05 18:25:00,79.467,79.485,79.457,79.485,92800000.0
2006-01-05 18:30:00,79.491,79.496,79.479,79.488,99200000.0
2006-01-05 18:35:00,79.485,79.541,79.482,79.541,217600000.0
2006-01-05 18:40:00,79.544,79.696,79.544,79.675,295800000.0
2006-01-05 18:45:00,79.651,79.69,79.617,79.631,92800000.0
2006-01-05 18:50:00,79.636,79.656,79.614,79.65,127800000.0
2006-01-05 18:55:00,79.648,79.665,79.64,79.665,121600000.0
2006-01-05 19:00:00,79.669,79.699,79.669,79.694,97600000.0
2006-01-05 19:05:00,79.693,79.715,79.659,79.686,144000000.0
2006-01-05 19:10:00,79.685,79.69,79.675,79.682,30400000.0
2006-01-05 19:15:00,79.681,79.681,79.618,79.652,69800000.0
2006-01-05 19:20:00,79.65,79.668,79.64,79.659,109800000.0
2006-01-05 19:25:00,79.661,79.665,79.588,79.591,94400000.0
2006-01-05 19:30:00,79.598,79.598,79.557,79.578,48000000.0
2006-01-05 19:35:00,79.579,79.607,79.563,79.571,57600000.0
2006-01-05 19:40:00,79.562,79.624,79.562,79.619,44800000.0
2006-01-05 19:45:00,79.617,79.631,79.54,79.587,77000000.0
2006-01-05 19:50:00,79.588,79.594,79.57,79.588,49600000.0
2006-01-05 19:55:00,79.598,79.622,79.58,79.607,57600000.0
2006-01-05 20:00:00,79.61,79.618,79.605,79.606,46400000.0
2006-01-05 20:05:00,79.595,79.601,79.548,79.553,62400000.0
2006-01-05 20:10:00,79.542,79.619,79.537,79.591,50000000.0
2006-01-05 20:15:00,79.596,79.596,79.574,79.591,84800000.0
2006-01-05 20:20:00,79.597,79.61,79.591,79.595,41600000.0
2006-01-05 20:25:00,79.598,79.602,79.574,79.579,44800000.0
2006-01-05 20:30:00,79.578,79.589,79.577,79.588,25600000.0
2006-01-05 20:35:00,79.582,79.592,79.574,79.591,19200000.0
2006-01-05 20:40:00,79.582,79.582,79.572,79.572,14400000.0
2006-01-05 20:45:00,79.585,79.592,79.577,79.578,52800000.0
2006-01-05 20:50:00,79.584,79.611,79.576,79.609,69800000.0
2006-01-05 20:55:00,79.619,79.624,79.599,79.599,21800000.0
2006-01-05 21:00:00,79.598,79.598,79.575,79.591,49600000.0
2006-01-05 21:05:00,79.591,79.604,79.574,79.597,48000000.0
2006-01-05 21:10:00,79.593,79.597,79.567,79.577,57600000.0
2006-01-05 21:15:00,79.568,79.584,79.484,79.575,49600000.0
2006-01-05 21:20:00,79.58,79.582,79.568,79.568,35200000.0
2006-01-05 21:25:00,79.573,79.576,79.547,79.559,51200000.0
2006-01-05 21:30:00,79.564,79.566,79.547,79.559,41600000.0
2006-01-05 21:35:00,79.544,79.562,79.455,79.555,25600000.0
2006-01-05 21:40:00,79.569,79.583,79.569,79.58,27200000.0
2006-01-05 21:45:00,79.569,79.586,79.564,79.58,70400000.0
2006-01-05 21:50:00,79.575,79.575,79.557,79.559,62400000.0
2006-01-05 21:55:00,79.57,79.573,79.549,79.549,72000000.0
2006-01-05 22:00:00,79.562,79.571,79.552,79.563,61800000.0
2006-01-05 22:05:00,79.565,79.576,79.556,79.573,67200000.0
2006-01-05 22:10:00,79.567,79.572,79.552,79.572,33600000.0
2006-01-05 22:15:00,79.566,79.578,79.547,79.547,70400000.0
2006-01-05 22:20:00,79.547,79.573,79.516,79.516,48000000.0
2006-01-05 22:25:00,79.521,79.527,79.51,79.516,55400000.0
2006-01-05 22:30:00,79.514,79.533,79.458,79.511,34600000.0
2006-01-05 22:35:00,79.525,79.54,79.515,79.54,68600000.0
2006-01-05 22:40:00,79.54,79.548,79.525,79.545,55400000.0
2006-01-05 22:45:00,79.543,79.553,79.539,79.546,24000000.0
2006-01-05 22:50:00,79.548,79.548,79.536,79.548,22400000.0
2006-01-05 22:55:00,79.543,79.547,79.527,79.547,40000000.0
2006-01-05 23:00:00,79.552,79.562,79.54,79.554,52800000.0
2006-01-05 23:05:00,79.556,79.569,79.556,79.569,58600000.0
2006-01-05 23:10:00,79.571,79.593,79.56,79.586,64000000.0
2006-01-05 23:15:00,79.583,79.583,79.559,79.567,46400000.0
2006-01-05 23:20:00,79.557,79.572,79.549,79.555,41600000.0
2006-01-05 23:25:00,79.549,79.562,79.542,79.554,59200000.0
2006-01-05 23:30:00,79.549,79.57,79.544,79.554,73000000.0
2006-01-05 23:35:00,79.555,79.58,79.554,79.566,40000000.0
2006-01-05 23:40:00,79.568,79.568,79.55,79.55,19200000.0
2006-01-05 23:45:00,79.538,79.556,79.489,79.556,49600000.0
2006-01-05 23:50:00,79.559,79.57,79.549,79.569,36800000.0
2006-01-05 23:55:00,79.467,79.584,79.467,79.576,27600000.0
2006-01-06 00:25:00,79.59,79.636,79.59,79.616,56000000.0
2006-01-06 00:30:00,79.638,79.638,79.569,79.577,52800000.0
2006-01-06 00:35:00,79.579,79.618,79.578,79.609,51200000.0
2006-01-06 00:40:00,79.619,79.664,79.617,79.622,54400000.0
2006-01-06 00:45:00,79.611,79.62,79.571,79.571,64000000.0
2006-01-06 00:50:00,79.59,79.621,79.587,79.621,52800000.0
2006-01-06 00:55:00,79.622,79.627,79.593,79.615,49000000.0
2006-01-06 01:00:00,79.613,79.617,79.572,79.574,62400000.0
2006-01-06 01:05:00,79.583,79.624,79.538,79.624,69200000.0
2006-01-06 01:10:00,79.625,79.64,79.621,79.627,40400000.0
2006-01-06 01:15:00,79.627,79.643,79.608,79.643,12800000.0
2006-01-06 01:20:00,79.638,79.646,79.632,79.643,49000000.0
2006-01-06 01:25:00,79.641,79.644,79.63,79.63,30400000.0
2006-01-06 01:30:00,79.633,79.7,79.631,79.696,59200000.0
2006-01-06 01:35:00,79.689,79.69,79.646,79.646,71400000.0
2006-01-06 01:40:00,79.633,79.635,79.567,79.602,59200000.0
2006-01-06 01:45:00,79.595,79.595,79.562,79.586,75200000.0
2006-01-06 01:50:00,79.597,79.615,79.572,79.613,54400000.0
2006-01-06 01:55:00,79.604,79.604,79.572,79.578,36800000.0
2006-01-06 02:00:00,79.588,79.599,79.523,79.53,70400000.0
2006-01-06 02:05:00,79.531,79.548,79.526,79.536,59600000.0
2006-01-06 02:10:00,79.537,79.565,79.529,79.55,56000000.0
2006-01-06 02:15:00,79.549,79.581,79.492,79.573,57600000.0
2006-01-06 02:20:00,79.563,79.567,79.396,79.507,53800000.0
2006-01-06 02:25:00,79.515,79.543,79.486,79.486,77800000.0
2006-01-06 02:30:00,79.484,79.501,79.459,79.471,65600000.0
2006-01-06 02:35:00,79.491,79.497,79.48,79.483,41600000.0
2006-01-06 02:40:00,79.482,79.523,79.456,79.521,60800000.0
2006-01-06 02:45:00,79.504,79.504,79.461,79.467,68200000.0
2006-01-06 02:50:00,79.472,79.478,79.324,79.45,56000000.0
2006-01-06 02:55:00,79.476,79.537,79.469,79.524,52800000.0
2006-01-06 03:00:00,79.494,79.501,79.4,79.501,59200000.0
2006-01-06 03:05:00,79.505,79.557,79.489,79.557,68200000.0
2006-01-06 03:10:00,79.549,79.573,79.544,79.554,72000000.0
2006-01-06 03:15:00,79.572,79.609,79.572,79.602,68800000.0
2006-01-06 03:20:00,79.61,79.633,79.573,79.58,57600000.0
2006-01-06 03:25:00,79.577,79.677,79.577,79.677,68800000.0
2006-01-06 03:30:00,79.677,79.697,79.614,79.688,60200000.0
2006-01-06 03:35:00,79.694,79.694,79.62,79.689,73600000.0
2006-01-06 03:40:00,79.69,79.725,79.683,79.697,60800000.0
2006-01-06 03:45:00,79.673,79.707,79.661,79.69,60600000.0
2006-01-06 03:50:00,79.698,79.713,79.649,79.655,57600000.0
2006-01-06 03:55:00,79.656,79.675,79.636,79.636,56000000.0
2006-01-06 04:00:00,79.633,79.646,79.616,79.642,46400000.0
2006-01-06 04:05:00,79.647,79.653,79.647,79.653,11200000.0
2006-01-06 04:10:00,79.646,79.646,79.611,79.618,57600000.0
2006-01-06 04:15:00,79.624,79.624,79.585,79.604,49600000.0
2006-01-06 04:20:00,79.601,79.634,79.515,79.634,35200000.0
2006-01-06 04:25:00,79.648,79.662,79.636,79.638,62400000.0
2006-01-06 04:30:00,79.636,79.651,79.633,79.651,38400000.0
2006-01-06 04:35:00,79.661,79.667,79.64,79.656,53200000.0
2006-01-06 04:45:00,79.676,79.69,79.674,79.69,27200000.0
2006-01-06 04:50:00,79.697,79.703,79.614,79.699,25600000.0
2006-01-06 04:55:00,79.698,79.699,79.68,79.681,47400000.0
2006-01-06 05:00:00,79.667,79.715,79.667,79.713,32000000.0
2006-01-06 05:05:00,79.694,79.703,79.673,79.675,65000000.0
2006-01-06 05:10:00,79.679,79.689,79.668,79.681,39400000.0
2006-01-06 05:15:00,79.671,79.676,79.613,79.653,43200000.0
2006-01-06 05:20:00,79.653,79.663,79.648,79.648,35200000.0
2006-01-06 05:25:00,79.656,79.674,79.646,79.651,38400000.0
2006-01-06 05:30:00,79.647,79.654,79.644,79.644,33600000.0
2006-01-06 05:35:00,79.656,79.668,79.635,79.647,53800000.0
2006-01-06 05:40:00,79.638,79.665,79.638,79.64,33600000.0
2006-01-06 05:45:00,79.64,79.661,79.638,79.661,75200000.0
2006-01-06 05:50:00,79.656,79.669,79.655,79.659,27200000.0
2006-01-06 05:55:00,79.608,79.69,79.55,79.635,62400000.0
2006-01-06 06:00:00,79.64,79.64,79.616,79.627,19200000.0
2006-01-06 06:05:00,79.638,79.638,79.617,79.629,35600000.0
2006-01-06 06:10:00,79.627,79.637,79.542,79.597,65000000.0
2006-01-06 06:15:00,79.597,79.609,79.591,79.595,33000000.0
2006-01-06 06:20:00,79.588,79.616,79.588,79.608,49600000.0
2006-01-06 06:25:00,79.611,79.614,79.595,79.614,25600000.0
2006-01-06 06:30:00,79.61,79.619,79.6,79.607,27200000.0
2006-01-06 06:35:00,79.609,79.619,79.585,79.592,52800000.0
2006-01-06 06:40:00,79.602,79.605,79.527,79.591,65600000.0
2006-01-06 06:45:00,79.593,79.602,79.56,79.571,78400000.0
2006-01-06 06:50:00,79.559,79.575,79.507,79.539,53800000.0
2006-01-06 06:55:00,79.545,79.581,79.528,79.547,60800000.0
2006-01-06 07:00:00,79.551,79.551,79.499,79.526,72000000.0
2006-01-06 07:05:00,79.526,79.526,79.499,79.505,40000000.0
2006-01-06 07:10:00,79.489,79.5,79.485,79.485,17600000.0
2006-01-06 07:15:00,79.484,79.489,79.477,79.477,41000000.0
2006-01-06 07:20:00,79.477,79.532,79.477,79.503,68200000.0
2006-01-06 07:25:00,79.505,79.519,79.505,79.513,30400000.0
2006-01-06 07:30:00,79.512,79.523,79.495,79.495,50000000.0
2006-01-06 07:35:00,79.475,79.487,79.425,79.425,61800000.0
2006-01-06 07:40:00,79.429,79.471,79.418,79.462,60600000.0
2006-01-06 07:45:00,79.467,79.471,79.438,79.452,68800000.0
2006-01-06 07:50:00,79.452,79.472,79.452,79.472,19200000.0
2006-01-06 07:55:00,79.473,79.473,79.428,79.428,24000000.0
2006-01-06 08:00:00,79.435,79.458,79.423,79.451,49600000.0
2006-01-06 08:05:00,79.447,79.447,79.396,79.4,41600000.0
2006-01-06 08:10:00,79.388,79.412,79.369,79.369,52800000.0
2006-01-06 08:15:00,79.379,79.425,79.377,79.404,67200000.0
2006-01-06 08:20:00,79.418,79.46,79.401,79.445,65600000.0
2006-01-06 08:25:00,79.445,79.454,79.358,79.438,48000000.0
2006-01-06 08:30:00,79.442,79.448,79.424,79.434,44800000.0
2006-01-06 08:35:00,79.435,79.448,79.428,79.439,45200000.0
2006-01-06 08:40:00,79.431,79.431,79.399,79.411,72400000.0
2006-01-06 08:45:00,79.405,79.417,79.405,79.411,45800000.0
2006-01-06 08:50:00,79.412,79.416,79.367,79.38,68800000.0
2006-01-06 08:55:00,79.384,79.396,79.368,79.381,47400000.0
2006-01-06 09:00:00,79.39,79.396,79.361,79.374,67200000.0
2006-01-06 09:05:00,79.366,79.402,79.364,79.376,49000000.0
2006-01-06 09:10:00,79.388,79.441,79.388,79.422,60800000.0
2006-01-06 09:15:00,79.42,79.467,79.416,79.461,49600000.0
2006-01-06 09:20:00,79.451,79.466,79.35,79.442,56000000.0
2006-01-06 09:25:00,79.446,79.471,79.435,79.45,59200000.0
2006-01-06 09:30:00,79.441,79.462,79.402,79.409,63400000.0
2006-01-06 09:35:00,79.415,79.451,79.356,79.451,62400000.0
2006-01-06 09:40:00,79.453,79.464,79.432,79.439,54400000.0
2006-01-06 09:45:00,79.441,79.441,79.372,79.379,60200000.0
2006-01-06 09:50:00,79.375,79.375,79.291,79.292,58600000.0
2006-01-06 09:55:00,79.292,79.415,79.291,79.41,78400000.0
2006-01-06 10:00:00,79.403,79.411,79.38,79.408,59200000.0
2006-01-06 10:05:00,79.406,79.436,79.375,79.395,67600000.0
2006-01-06 10:10:00,79.397,79.409,79.37,79.375,65600000.0
2006-01-06 10:15:00,79.362,79.368,79.32,79.342,48000000.0
2006-01-06 10:20:00,79.34,79.35,79.317,79.35,52800000.0
2006-01-06 10:25:00,79.355,79.373,79.336,79.363,59200000.0
2006-01-06 10:30:00,79.357,79.366,79.327,79.353,60800000.0
2006-01-06 10:35:00,79.357,79.407,79.304,79.4,57600000.0
2006-01-06 10:40:00,79.403,79.449,79.399,79.433,64000000.0
2006-01-06 10:45:00,79.424,79.434,79.362,79.394,61800000.0
2006-01-06 10:50:00,79.401,79.417,79.371,79.407,57600000.0
2006-01-06 10:55:00,79.399,79.439,79.347,79.426,68800000.0
2006-01-06 11:00:00,79.438,79.448,79.429,79.442,53800000.0
2006-01-06 11:05:00,79.446,79.459,79.378,79.448,82000000.0
2006-01-06 11:10:00,79.437,79.439,79.343,79.356,67200000.0
2006-01-06 11:15:00,79.359,79.381,79.325,79.369,65600000.0
2006-01-06 11:20:00,79.377,79.41,79.368,79.41,51200000.0
2006-01-06 11:25:00,79.401,79.401,79.366,79.381,72000000.0
2006-01-06 11:30:00,79.38,79.382,79.352,79.367,68800000.0
2006-01-06 11:35:00,79.374,79.384,79.36,79.367,33000000.0
2006-01-06 11:40:00,79.364,79.375,79.333,79.341,67200000.0
2006-01-06 11:45:00,79.341,79.377,79.341,79.369,66000000.0
2006-01-06 11:50:00,79.375,79.396,79.371,79.375,65800000.0
2006-01-06 11:55:00,79.371,79.402,79.316,79.393,59200000.0
2006-01-06 12:00:00,79.398,79.435,79.393,79.421,65600000.0
2006-01-06 12:05:00,79.414,79.414,79.382,79.388,54400000.0
2006-01-06 12:10:00,79.393,79.41,79.381,79.405,59200000.0
2006-01-06 12:15:00,79.416,79.416,79.341,79.413,72000000.0
2006-01-06 12:20:00,79.412,79.418,79.401,79.401,43200000.0
2006-01-06 12:25:00,79.409,79.414,79.379,79.402,62800000.0
2006-01-06 12:30:00,79.391,79.408,79.391,79.403,44800000.0
2006-01-06 12:35:00,79.399,79.444,79.35,79.442,66600000.0
2006-01-06 12:40:00,79.447,79.484,79.434,79.467,73600000.0
2006-01-06 12:45:00,79.466,79.466,79.424,79.459,70400000.0
2006-01-06 12:50:00,79.458,79.463,79.443,79.451,60800000.0
2006-01-06 12:55:00,79.468,79.509,79.455,79.507,56000000.0
2006-01-06 13:00:00,79.515,79.539,79.483,79.521,67600000.0
2006-01-06 13:05:00,79.518,79.534,79.513,79.531,70800000.0
2006-01-06 13:10:00,79.524,79.577,79.513,79.558,70400000.0
2006-01-06 13:15:00,79.567,79.57,79.542,79.547,40000000.0
2006-01-06 13:20:00,79.549,79.554,79.461,79.516,49600000.0
2006-01-06 13:25:00,79.512,79.52,79.4,79.499,75200000.0
2006-01-06 13:30:00,79.498,79.498,79.482,79.491,68800000.0
2006-01-06 13:35:00,79.489,79.493,79.471,79.491,102400000.0
2006-01-06 13:40:00,79.497,79.515,79.483,79.501,128000000.0
2006-01-06 13:45:00,79.509,79.52,79.487,79.508,88000000.0
2006-01-06 13:50:00,79.523,79.525,79.482,79.504,91200000.0
2006-01-06 13:55:00,79.504,79.511,79.485,79.493,75600000.0
2006-01-06 14:00:00,79.495,79.497,79.458,79.473,120000000.0
2006-01-06 14:05:00,79.465,79.473,79.43,79.468,149800000.0
2006-01-06 14:10:00,79.469,79.501,79.469,79.501,75200000.0
2006-01-06 14:15:00,79.5,79.5,79.46,79.463,96000000.0
2006-01-06 14:20:00,79.472,79.478,79.429,79.462,126400000.0
2006-01-06 14:25:00,79.467,79.545,79.467,79.532,60200000.0
2006-01-06 14:30:00,79.52,79.527,79.43,79.433,88000000.0
2006-01-06 14:35:00,79.426,79.498,79.412,79.497,105600000.0
2006-01-06 14:40:00,79.493,79.499,79.446,79.476,121000000.0
2006-01-06 14:45:00,79.482,79.482,79.431,79.442,89000000.0
2006-01-06 14:50:00,79.437,79.437,79.365,79.383,104000000.0
2006-01-06 14:55:00,79.391,79.397,79.356,79.381,75200000.0
2006-01-06 15:00:00,79.376,79.405,79.369,79.401,50600000.0
2006-01-06 15:05:00,79.398,79.42,79.392,79.406,51200000.0
2006-01-06 15:10:00,79.406,79.411,79.378,79.406,137600000.0
2006-01-06 15:15:00,79.403,79.446,79.403,79.41,97600000.0
2006-01-06 15:20:00,79.411,79.483,79.4,79.482,124800000.0
2006-01-06 15:25:00,79.47,79.511,79.353,79.431,211600000.0
2006-01-06 15:30:00,79.267,79.487,79.267,79.432,259200000.0
2006-01-06 15:35:00,79.414,79.473,79.229,79.311,192000000.0
2006-01-06 15:40:00,79.304,79.335,79.258,79.287,144000000.0
2006-01-06 15:45:00,79.272,79.337,79.119,79.125,99200000.0
2006-01-06 15:50:00,79.128,79.178,79.036,79.097,97600000.0
2006-01-06 15:55:00,79.055,79.063,78.957,78.966,143400000.0
2006-01-06 16:00:00,78.95,79.039,78.927,79.012,213600000.0
2006-01-06 16:05:00,79.024,79.029,78.975,78.997,204600000.0
2006-01-06 16:10:00,78.99,78.995,78.882,78.893,172200000.0
2006-01-06 16:15:00,78.903,78.949,78.837,78.949,148200000.0
2006-01-06 16:20:00,78.967,79.092,78.959,79.09,140800000.0
2006-01-06 16:25:00,79.088,79.099,79.051,79.091,124200000.0
2006-01-06 16:30:00,79.08,79.106,79.044,79.063,128800000.0
2006-01-06 16:35:00,79.074,79.107,79.073,79.087,220800000.0
2006-01-06 16:40:00,79.09,79.118,79.068,79.079,213200000.0
2006-01-06 16:45:00,79.081,79.111,79.069,79.086,228600000.0
2006-01-06 16:50:00,79.075,79.077,79.005,79.016,196000000.0
2006-01-06 16:55:00,79.012,79.021,78.93,78.93,147600000.0
2006-01-06 17:00:00,78.928,78.999,78.928,78.985,209600000.0
2006-01-06 17:05:00,78.994,79.035,78.994,79.007,275600000.0
2006-01-06 17:10:00,79.004,79.006,78.931,78.948,140200000.0
2006-01-06 17:15:00,78.927,78.927,78.825,78.825,156800000.0
2006-01-06 17:20:00,78.805,78.907,78.802,78.87,88000000.0
2006-01-06 17:25:00,78.869,78.946,78.865,78.946,116800000.0
2006-01-06 17:30:00,78.946,79.007,78.937,78.975,259200000.0
2006-01-06 17:35:00,78.979,79.003,78.943,78.993,143400000.0
2006-01-06 17:40:00,78.999,79.106,78.999,79.091,144000000.0
2006-01-06 17:45:00,79.084,79.086,79.013,79.018,232800000.0
2006-01-06 17:50:00,78.994,79.038,78.989,79.006,172800000.0
2006-01-06 17:55:00,79.008,79.012,78.917,78.925,201000000.0
2006-01-06 18:00:00,78.905,78.97,78.853,78.969,177800000.0
2006-01-06 18:05:00,78.949,79.0,78.949,78.975,172200000.0
2006-01-06 18:10:00,78.961,78.997,78.922,78.95,87800000.0
2006-01-06 18:15:00,78.968,79.053,78.968,79.036,205800000.0
2006-01-06 18:20:00,79.059,79.129,79.059,79.111,189200000.0
2006-01-06 18:25:00,79.098,79.104,79.075,79.098,105600000.0
2006-01-06 18:30:00,79.117,79.149,79.112,79.131,169000000.0
2006-01-06 18:35:00,79.114,79.127,79.098,79.102,122000000.0
2006-01-06 18:40:00,79.087,79.101,79.069,79.07,295400000.0
2006-01-06 18:45:00,79.067,79.067,79.011,79.017,68800000.0
2006-01-06 18:50:00,79.039,79.058,78.973,78.973,81000000.0
2006-01-06 18:55:00,78.961,79.019,78.938,79.019,121600000.0
2006-01-06 19:00:00,79.013,79.046,78.961,79.01,97600000.0
2006-01-06 19:05:00,78.979,79.043,78.948,78.972,143400000.0
2006-01-06 19:10:00,78.994,79.048,78.982,78.982,88000000.0
2006-01-06 19:15:00,78.946,79.038,78.934,79.032,86400000.0
2006-01-06 19:20:00,79.049,79.049,79.004,79.015,110400000.0
2006-01-06 19:25:00,79.015,79.068,79.015,79.063,94800000.0
2006-01-06 19:30:00,79.065,79.065,79.006,79.013,59200000.0
2006-01-06 19:35:00,79.01,79.066,79.009,79.063,69200000.0
2006-01-06 19:40:00,79.057,79.069,79.016,79.027,44200000.0
2006-01-06 19:45:00,79.033,79.042,78.948,78.993,76800000.0
2006-01-06 19:50:00,79.012,79.023,78.987,79.016,65600000.0
2006-01-06 19:55:00,79.02,79.041,78.996,79.041,57600000.0
2006-01-06 20:00:00,79.058,79.079,79.03,79.046,93800000.0
2006-01-06 20:05:00,79.045,79.046,79.03,79.042,80000000.0
2006-01-06 20:10:00,79.038,79.071,79.003,79.061,28800000.0
2006-01-06 20:15:00,79.067,79.068,79.054,79.066,33600000.0
2006-01-06 20:20:00,79.062,79.071,79.062,79.067,14400000.0
2006-01-06 20:25:00,79.059,79.079,79.059,79.063,27200000.0
2006-01-06 20:30:00,79.067,79.067,79.04,79.047,59200000.0
2006-01-06 20:35:00,79.041,79.046,79.026,79.028,46800000.0
2006-01-06 20:40:00,79.018,79.022,79.009,79.018,20800000.0
2006-01-06 20:45:00,79.008,79.014,79.006,79.014,30400000.0
2006-01-06 20:50:00,79.016,79.039,79.01,79.039,59200000.0
2006-01-06 20:55:00,79.042,79.067,79.03,79.067,33600000.0
2006-01-06 21:00:00,79.071,79.074,79.018,79.022,71400000.0
2006-01-06 21:05:00,79.004,79.02,78.984,78.994,51000000.0
2006-01-06 21:10:00,78.987,78.999,78.976,78.992,25600000.0
2006-01-06 21:15:00,78.992,79.063,78.955,79.056,66600000.0
2006-01-06 21:20:00,79.036,79.06,79.004,79.004,60800000.0
2006-01-06 21:25:00,79.008,79.015,78.997,79.003,40000000.0
2006-01-06 21:30:00,79.003,79.012,78.994,78.995,41600000.0
2006-01-06 21:35:00,78.998,79.017,78.988,79.017,16000000.0
2006-01-06 21:40:00,79.039,79.073,79.039,79.056,24000000.0
2006-01-06 21:45:00,79.069,79.092,79.058,79.069,45200000.0
2006-01-06 21:50:00,79.072,79.081,79.064,79.075,33600000.0
2006-01-06 21:55:00,79.08,79.097,79.075,79.085,48000000.0
2006-01-06 22:00:00,79.081,79.086,79.072,79.078,60200000.0
2006-01-06 22:05:00,79.072,79.088,79.068,79.088,16000000.0
2006-01-06 22:10:00,79.093,79.094,79.067,79.078,45800000.0
2006-01-06 22:15:00,79.068,79.091,79.062,79.065,70400000.0
2006-01-06 22:20:00,79.067,79.08,79.064,79.066,24000000.0
2006-01-06 22:25:00,79.077,79.084,79.068,79.074,74000000.0
2006-01-06 22:30:00,79.083,79.092,79.082,79.083,12800000.0
2006-01-06 22:35:00,79.103,79.109,79.088,79.093,56000000.0
2006-01-06 22:40:00,79.092,79.097,79.082,79.09,42000000.0
2006-01-06 22:45:00,79.085,79.088,79.08,79.084,20800000.0
2006-01-06 22:50:00,79.089,79.089,79.069,79.082,44800000.0
2006-01-06 22:55:00,79.069,79.093,79.069,79.083,34000000.0
2006-01-06 23:00:00,79.096,79.096,79.087,79.092,10000000.0
2006-01-06 23:05:00,79.09,79.102,79.085,79.085,54400000.0
2006-01-06 23:10:00,79.091,79.093,79.078,79.087,52200000.0
2006-01-06 23:15:00,79.095,79.106,79.09,79.102,33000000.0
2006-01-06 23:20:00,79.09,79.098,79.082,79.098,38400000.0
2006-01-06 23:25:00,79.094,79.1,79.03,79.079,44800000.0
2006-01-06 23:30:00,79.086,79.093,79.075,79.081,43200000.0
2006-01-06 23:35:00,79.066,79.081,79.057,79.065,51200000.0
2006-01-06 23:40:00,79.064,79.081,79.053,79.079,59200000.0
2006-01-06 23:45:00,79.078,79.082,79.009,79.08,32000000.0
2006-01-06 23:50:00,79.079,79.089,79.059,79.089,25600000.0
2006-01-06 23:55:00,79.098,79.143,79.003,79.133,66600000.0
2006-01-09 00:00:00,79.167,79.173,79.061,79.063,35200000.0
2006-01-09 00:05:00,79.052,79.052,78.989,79.025,24000000.0
2006-01-09 00:10:00,79.033,79.036,78.936,78.969,32000000.0
2006-01-09 00:15:00,78.974,79.003,78.974,79.003,12800000.0
2006-01-09 00:20:00,79.006,79.035,79.006,79.01,48000000.0
2006-01-09 00:25:00,79.033,79.05,79.031,79.05,20800000.0
2006-01-09 00:30:00,79.041,79.051,79.026,79.051,44800000.0
2006-01-09 00:35:00,79.056,79.079,79.049,79.062,42600000.0
2006-01-09 00:40:00,79.07,79.09,79.06,79.09,44800000.0
2006-01-09 00:50:00,79.086,79.086,79.062,79.084,22400000.0
2006-01-09 00:55:00,79.086,79.091,79.081,79.081,26000000.0
2006-01-09 01:00:00,79.098,79.108,79.093,79.102,22400000.0
2006-01-09 01:05:00,79.105,79.139,79.071,79.103,54800000.0
2006-01-09 01:10:00,79.1,79.1,79.035,79.042,66600000.0
2006-01-09 01:15:00,79.042,79.059,79.031,79.049,49600000.0
2006-01-09 01:20:00,79.045,79.067,79.045,79.067,49600000.0
2006-01-09 01:25:00,79.07,79.122,79.067,79.122,59600000.0
2006-01-09 01:30:00,79.124,79.124,79.079,79.082,46400000.0
2006-01-09 01:40:00,79.093,79.097,79.089,79.095,35200000.0
2006-01-09 01:45:00,79.089,79.098,79.061,79.061,48000000.0
2006-01-09 01:50:00,79.066,79.069,79.048,79.061,68800000.0
2006-01-09 01:55:00,79.062,79.07,79.052,79.07,47400000.0
2006-01-09 02:00:00,79.074,79.082,79.008,79.008,70200000.0
2006-01-09 02:05:00,79.005,79.009,78.937,78.943,71400000.0
2006-01-09 02:10:00,78.937,78.948,78.883,78.883,46400000.0
2006-01-09 02:15:00,78.872,78.903,78.87,78.875,48000000.0
2006-01-09 02:20:00,78.837,78.882,78.657,78.748,62400000.0
2006-01-09 02:25:00,78.741,78.799,78.741,78.791,78200000.0
2006-01-09 02:30:00,78.787,78.787,78.731,78.771,65000000.0
2006-01-09 02:35:00,78.779,78.797,78.762,78.792,67200000.0
2006-01-09 02:40:00,78.816,78.841,78.81,78.841,49600000.0
2006-01-09 02:45:00,78.839,78.841,78.802,78.828,68800000.0
2006-01-09 02:50:00,78.808,78.87,78.763,78.849,55400000.0
2006-01-09 02:55:00,78.827,78.832,78.706,78.706,51600000.0
2006-01-09 03:00:00,78.697,78.756,78.635,78.756,58600000.0
2006-01-09 03:05:00,78.757,78.804,78.726,78.804,68800000.0
2006-01-09 03:10:00,78.81,78.81,78.74,78.77,71400000.0
2006-01-09 03:15:00,78.784,78.86,78.743,78.779,68800000.0
2006-01-09 03:20:00,78.743,78.743,78.607,78.607,57600000.0
2006-01-09 03:25:00,78.594,78.669,78.594,78.666,68800000.0
2006-01-09 03:30:00,78.675,78.71,78.619,78.677,60800000.0
2006-01-09 03:35:00,78.69,78.775,78.665,78.775,73600000.0
2006-01-09 03:40:00,78.774,78.804,78.763,78.802,60200000.0
2006-01-09 03:45:00,78.808,78.855,78.797,78.815,60200000.0
2006-01-09 03:50:00,78.816,78.91,78.809,78.896,57600000.0
2006-01-09 03:55:00,78.886,78.895,78.828,78.842,68800000.0
2006-01-09 04:00:00,78.844,78.886,78.833,78.866,59200000.0
2006-01-09 04:05:00,78.869,78.909,78.858,78.908,62400000.0
2006-01-09 04:10:00,78.893,78.913,78.887,78.912,57600000.0
2006-01-09 04:15:00,78.921,78.958,78.918,78.937,64000000.0
2006-01-09 04:20:00,78.933,78.933,78.844,78.859,64400000.0
2006-01-09 04:25:00,78.847,78.847,78.793,78.811,51200000.0
2006-01-09 04:30:00,78.805,78.806,78.755,78.763,53800000.0
2006-01-09 04:35:00,78.782,78.794,78.77,78.781,48000000.0
2006-01-09 04:40:00,78.785,78.818,78.771,78.818,48000000.0
2006-01-09 04:45:00,78.821,78.821,78.793,78.814,44800000.0
2006-01-09 04:50:00,78.832,78.832,78.733,78.773,58000000.0
2006-01-09 04:55:00,78.761,78.822,78.761,78.808,60800000.0
2006-01-09 05:00:00,78.797,78.832,78.797,78.823,52800000.0
2006-01-09 05:05:00,78.827,78.842,78.801,78.801,54400000.0
2006-01-09 05:10:00,78.81,78.833,78.79,78.82,65000000.0
2006-01-09 05:15:00,78.826,78.876,78.812,78.863,51200000.0
2006-01-09 05:20:00,78.859,78.87,78.839,78.854,48000000.0
2006-01-09 05:25:00,78.84,78.854,78.84,78.843,24000000.0
2006-01-09 05:30:00,78.847,78.847,78.806,78.815,72000000.0
2006-01-09 05:35:00,78.821,78.85,78.815,78.837,65600000.0
2006-01-09 05:40:00,78.828,78.842,78.822,78.842,44800000.0
2006-01-09 05:45:00,78.846,78.871,78.827,78.828,59200000.0
2006-01-09 05:50:00,78.819,78.838,78.801,78.834,44800000.0
2006-01-09 05:55:00,78.829,78.842,78.722,78.834,51200000.0
2006-01-09 06:00:00,78.831,78.836,78.812,78.828,40000000.0
2006-01-09 06:05:00,78.841,78.843,78.777,78.78,60800000.0
2006-01-09 06:10:00,78.766,78.778,78.684,78.778,54400000.0
2006-01-09 06:15:00,78.783,78.783,78.742,78.746,33600000.0
2006-01-09 06:20:00,78.745,78.827,78.745,78.827,58000000.0
2006-01-09 06:25:00,78.82,78.83,78.788,78.827,59200000.0
2006-01-09 06:30:00,78.821,78.862,78.819,78.854,72000000.0
2006-01-09 06:35:00,78.867,78.917,78.862,78.908,51200000.0
2006-01-09 06:40:00,78.911,78.942,78.873,78.916,54800000.0
2006-01-09 06:45:00,78.922,78.931,78.907,78.91,77800000.0
2006-01-09 06:50:00,78.9,78.909,78.812,78.816,59200000.0
2006-01-09 06:55:00,78.8,78.836,78.799,78.836,60800000.0
2006-01-09 07:00:00,78.847,78.883,78.832,78.877,71800000.0
2006-01-09 07:05:00,78.874,78.892,78.853,78.853,64000000.0
2006-01-09 07:10:00,78.839,78.865,78.839,78.855,40400000.0
2006-01-09 07:15:00,78.855,78.855,78.825,78.834,65600000.0
2006-01-09 07:20:00,78.848,78.877,78.846,78.857,42600000.0
2006-01-09 07:25:00,78.864,78.878,78.864,78.864,27200000.0
2006-01-09 07:30:00,78.866,78.875,78.849,78.875,38400000.0
2006-01-09 07:35:00,78.868,78.874,78.852,78.864,35200000.0
2006-01-09 07:40:00,78.869,78.869,78.838,78.845,49000000.0
2006-01-09 07:45:00,78.845,78.85,78.825,78.85,40000000.0
2006-01-09 07:50:00,78.852,78.908,78.852,78.907,50600000.0
2006-01-09 07:55:00,78.905,78.941,78.887,78.924,63400000.0
2006-01-09 08:00:00,78.932,78.973,78.912,78.921,49600000.0
2006-01-09 08:05:00,78.92,78.931,78.877,78.877,60800000.0
2006-01-09 08:10:00,78.885,78.893,78.868,78.868,39400000.0
2006-01-09 08:15:00,78.882,78.887,78.838,78.848,53800000.0
2006-01-09 08:20:00,78.852,78.86,78.837,78.86,54800000.0
2006-01-09 08:25:00,78.855,78.875,78.783,78.857,58000000.0
2006-01-09 08:30:00,78.853,78.889,78.85,78.887,44800000.0
2006-01-09 08:35:00,78.893,78.944,78.885,78.933,73000000.0
2006-01-09 08:40:00,78.937,79.062,78.931,79.062,72000000.0
2006-01-09 08:45:00,79.059,79.074,78.949,78.955,69200000.0
2006-01-09 08:50:00,78.969,78.985,78.952,78.965,60800000.0
2006-01-09 08:55:00,78.968,79.033,78.95,79.028,60800000.0
2006-01-09 09:00:00,79.018,79.057,79.015,79.044,66000000.0
2006-01-09 09:05:00,79.031,79.037,79.013,79.027,67200000.0
2006-01-09 09:10:00,79.019,79.034,78.997,79.031,60800000.0
2006-01-09 09:15:00,79.024,79.027,78.98,78.981,48000000.0
2006-01-09 09:20:00,78.975,78.975,78.857,78.949,68800000.0
2006-01-09 09:25:00,78.976,78.988,78.915,78.915,59200000.0
2006-01-09 09:30:00,78.923,79.001,78.921,78.993,64000000.0
2006-01-09 09:35:00,78.996,79.001,78.921,78.982,62400000.0
2006-01-09 09:40:00,78.99,79.005,78.961,78.982,67200000.0
2006-01-09 09:45:00,78.983,78.992,78.95,78.956,60800000.0
2006-01-09 09:50:00,78.965,78.992,78.95,78.972,76800000.0
2006-01-09 09:55:00,78.974,79.004,78.847,79.001,78800000.0
2006-01-09 10:00:00,79.024,79.024,78.985,79.0,59200000.0
2006-01-09 10:05:00,78.998,79.012,78.975,78.982,67200000.0
2006-01-09 10:10:00,78.987,79.006,78.983,79.0,65600000.0
2006-01-09 10:15:00,79.0,79.017,78.965,78.984,58600000.0
2006-01-09 10:20:00,78.98,79.037,78.977,79.037,57600000.0
2006-01-09 10:25:00,79.049,79.068,79.039,79.058,46400000.0
2006-01-09 10:30:00,79.055,79.061,79.005,79.035,60800000.0
2006-01-09 10:35:00,79.034,79.04,78.927,79.011,57600000.0
2006-01-09 10:40:00,79.013,79.015,78.958,78.968,62800000.0
2006-01-09 10:45:00,78.939,78.971,78.928,78.956,49000000.0
2006-01-09 10:50:00,78.959,78.964,78.891,78.9,73600000.0
2006-01-09 10:55:00,78.882,78.923,78.826,78.912,57000000.0
2006-01-09 11:00:00,78.911,78.92,78.891,78.898,56000000.0
2006-01-09 11:05:00,78.899,78.901,78.815,78.879,81600000.0
2006-01-09 11:10:00,78.878,78.902,78.86,78.881,49600000.0
2006-01-09 11:15:00,78.88,78.929,78.879,78.923,48000000.0
2006-01-09 11:20:00,78.926,78.927,78.878,78.879,64000000.0
2006-01-09 11:25:00,78.862,78.887,78.85,78.877,72000000.0
2006-01-09 11:30:00,78.868,78.886,78.848,78.871,68800000.0
2006-01-09 11:35:00,78.876,78.898,78.863,78.896,57600000.0
2006-01-09 11:40:00,78.89,78.912,78.853,78.855,56000000.0
2006-01-09 11:45:00,78.87,78.933,78.859,78.933,67200000.0
2006-01-09 11:50:00,78.942,78.945,78.882,78.911,65600000.0
2006-01-09 11:55:00,78.906,78.954,78.851,78.94,59200000.0
2006-01-09 12:00:00,78.946,78.946,78.852,78.873,65600000.0
2006-01-09 12:05:00,78.889,78.933,78.851,78.929,67000000.0
2006-01-09 12:10:00,78.934,78.999,78.934,78.997,58600000.0
2006-01-09 12:15:00,79.001,79.057,78.957,79.032,72400000.0
2006-01-09 12:20:00,79.021,79.037,79.001,79.031,54400000.0
2006-01-09 12:25:00,79.032,79.032,78.908,78.908,64000000.0
2006-01-09 12:30:00,78.877,78.91,78.868,78.902,69800000.0
2006-01-09 12:35:00,78.897,78.932,78.827,78.922,55400000.0
2006-01-09 12:40:00,78.924,78.976,78.913,78.955,73000000.0
2006-01-09 12:45:00,78.953,78.968,78.941,78.956,70800000.0
2006-01-09 12:50:00,78.956,78.958,78.884,78.884,60800000.0
2006-01-09 12:55:00,78.893,78.939,78.893,78.931,72000000.0
2006-01-09 13:00:00,78.921,78.948,78.907,78.942,66600000.0
2006-01-09 13:05:00,78.948,78.968,78.915,78.915,48000000.0
2006-01-09 13:10:00,78.915,78.922,78.873,78.874,57600000.0
2006-01-09 13:15:00,78.872,78.876,78.856,78.861,24000000.0
2006-01-09 13:20:00,78.857,78.867,78.779,78.843,56000000.0
2006-01-09 13:25:00,78.855,78.868,78.753,78.862,74600000.0
2006-01-09 13:30:00,78.871,78.885,78.844,78.885,68800000.0
2006-01-09 13:35:00,78.902,78.946,78.9,78.922,102200000.0
2006-01-09 13:40:00,78.923,78.931,78.901,78.921,128000000.0
2006-01-09 13:45:00,78.922,78.969,78.922,78.964,88000000.0
2006-01-09 13:50:00,78.963,78.993,78.942,78.985,91000000.0
2006-01-09 13:55:00,78.99,79.025,78.984,79.022,45800000.0
2006-01-09 14:00:00,79.011,79.039,79.011,79.038,76800000.0
2006-01-09 14:05:00,79.044,79.073,79.039,79.073,150800000.0
2006-01-09 14:10:00,79.068,79.08,79.054,79.054,87800000.0
2006-01-09 14:15:00,79.042,79.082,79.033,79.078,83200000.0
2006-01-09 14:20:00,79.072,79.074,79.025,79.026,97600000.0
2006-01-09 14:25:00,79.009,79.054,79.009,79.038,90600000.0
2006-01-09 14:30:00,79.035,79.067,79.032,79.051,87400000.0
2006-01-09 14:35:00,79.044,79.08,79.044,79.073,105800000.0
2006-01-09 14:40:00,79.056,79.095,79.056,79.076,108200000.0
2006-01-09 14:45:00,79.086,79.098,79.079,79.088,89600000.0
2006-01-09 14:50:00,79.091,79.114,79.089,79.089,103400000.0
2006-01-09 14:55:00,79.085,79.11,79.056,79.068,57600000.0
2006-01-09 15:00:00,79.063,79.068,79.03,79.043,77200000.0
2006-01-09 15:05:00,79.044,79.052,79.008,79.008,49600000.0
2006-01-09 15:10:00,79.016,79.054,79.016,79.04,79400000.0
2006-01-09 15:15:00,79.037,79.04,79.009,79.016,119400000.0
2006-01-09 15:20:00,79.019,79.019,78.983,78.995,124800000.0
2006-01-09 15:25:00,78.991,79.037,78.946,79.034,212600000.0
2006-01-09 15:30:00,78.945,79.085,78.927,79.028,228800000.0
2006-01-09 15:35:00,79.035,79.064,79.035,79.049,124200000.0
2006-01-09 15:40:00,79.04,79.045,78.925,78.956,144000000.0
2006-01-09 15:45:00,78.962,78.974,78.918,78.924,99200000.0
2006-01-09 15:50:00,78.926,78.933,78.887,78.887,97600000.0
2006-01-09 15:55:00,78.864,78.877,78.848,78.851,144000000.0
2006-01-09 16:00:00,78.862,78.874,78.845,78.86,168000000.0
2006-01-09 16:05:00,78.858,78.875,78.85,78.857,172200000.0
2006-01-09 16:10:00,78.853,78.869,78.847,78.847,172800000.0
2006-01-09 16:15:00,78.849,78.868,78.846,78.856,126400000.0
2006-01-09 16:20:00,78.85,78.874,78.842,78.857,141200000.0
2006-01-09 16:25:00,78.874,78.908,78.872,78.89,123600000.0
2006-01-09 16:30:00,78.885,78.885,78.859,78.864,128000000.0
2006-01-09 16:35:00,78.868,78.904,78.866,78.902,220200000.0
2006-01-09 16:40:00,78.917,78.922,78.846,78.857,212600000.0
2006-01-09 16:45:00,78.856,78.891,78.845,78.849,229200000.0
2006-01-09 16:50:00,78.857,78.87,78.845,78.87,184000000.0
2006-01-09 16:55:00,78.852,78.852,78.825,78.826,115200000.0
2006-01-09 17:00:00,78.837,78.841,78.799,78.804,209000000.0
2006-01-09 17:05:00,78.805,78.809,78.783,78.797,276200000.0
2006-01-09 17:10:00,78.806,78.832,78.798,78.822,140800000.0
2006-01-09 17:15:00,78.845,78.935,78.845,78.935,156200000.0
2006-01-09 17:20:00,78.927,78.932,78.883,78.893,59600000.0
2006-01-09 17:25:00,78.895,78.928,78.872,78.917,116800000.0
2006-01-09 17:30:00,78.92,78.966,78.886,78.948,259200000.0
2006-01-09 17:35:00,78.964,79.009,78.964,78.995,144800000.0
2006-01-09 17:40:00,78.99,78.99,78.952,78.956,65400000.0
2006-01-09 17:45:00,78.949,78.957,78.905,78.948,233800000.0
2006-01-09 17:50:00,78.95,78.992,78.94,78.972,172800000.0
2006-01-09 17:55:00,78.966,79.006,78.953,78.975,198600000.0
2006-01-09 18:00:00,78.959,78.99,78.955,78.976,153000000.0
2006-01-09 18:05:00,78.982,78.984,78.956,78.959,128400000.0
2006-01-09 18:10:00,78.981,79.01,78.97,78.989,88000000.0
2006-01-09 18:15:00,78.985,79.047,78.975,79.033,206800000.0
2006-01-09 18:20:00,79.034,79.049,79.0,79.045,188200000.0
2006-01-09 18:25:00,79.082,79.09,79.014,79.021,118200000.0
2006-01-09 18:30:00,79.034,79.076,79.031,79.076,170000000.0
2006-01-09 18:35:00,79.063,79.138,79.063,79.138,219200000.0
2006-01-09 18:40:00,79.14,79.228,79.131,79.199,294800000.0
2006-01-09 18:45:00,79.223,79.307,79.212,79.286,79400000.0
2006-01-09 18:50:00,79.284,79.316,79.267,79.28,128400000.0
2006-01-09 18:55:00,79.275,79.317,79.274,79.315,121600000.0
2006-01-09 19:00:00,79.317,79.336,79.307,79.313,97600000.0
2006-01-09 19:05:00,79.323,79.368,79.322,79.357,144000000.0
2006-01-09 19:10:00,79.36,79.416,79.36,79.409,75600000.0
2006-01-09 19:15:00,79.405,79.405,79.364,79.405,86400000.0
2006-01-09 19:20:00,79.403,79.403,79.306,79.311,109800000.0
2006-01-09 19:25:00,79.309,79.339,79.294,79.332,80400000.0
2006-01-09 19:30:00,79.336,79.341,79.313,79.313,36200000.0
2006-01-09 19:35:00,79.301,79.303,79.247,79.269,68800000.0
2006-01-09 19:40:00,79.273,79.326,79.273,79.32,44200000.0
2006-01-09 19:45:00,79.328,79.347,79.322,79.342,76200000.0
2006-01-09 19:50:00,79.343,79.356,79.305,79.343,65600000.0
2006-01-09 19:55:00,79.348,79.358,79.339,79.349,57000000.0
2006-01-09 20:00:00,79.362,79.381,79.351,79.362,94400000.0
2006-01-09 20:05:00,79.358,79.374,79.358,79.361,49600000.0
2006-01-09 20:10:00,79.367,79.369,79.353,79.365,22400000.0
2006-01-09 20:15:00,79.368,79.368,79.326,79.326,56000000.0
2006-01-09 20:20:00,79.324,79.327,79.311,79.317,56000000.0
2006-01-09 20:25:00,79.321,79.321,79.295,79.305,44800000.0
2006-01-09 20:30:00,79.315,79.317,79.311,79.315,11200000.0
2006-01-09 20:35:00,79.321,79.336,79.301,79.336,59600000.0
2006-01-09 20:40:00,79.345,79.376,79.337,79.369,51000000.0
2006-01-09 20:45:00,79.363,79.365,79.332,79.332,40000000.0
2006-01-09 20:50:00,79.337,79.369,79.323,79.363,70400000.0
2006-01-09 20:55:00,79.37,79.373,79.359,79.371,11200000.0
2006-01-09 21:00:00,79.367,79.398,79.362,79.369,54400000.0
2006-01-09 21:05:00,79.366,79.398,79.351,79.387,36800000.0
2006-01-09 21:10:00,79.388,79.388,79.356,79.385,67200000.0
2006-01-09 21:15:00,79.377,79.387,79.377,79.377,14400000.0
2006-01-09 21:20:00,79.364,79.368,79.35,79.35,35200000.0
2006-01-09 21:25:00,79.358,79.366,79.334,79.342,54400000.0
2006-01-09 21:30:00,79.339,79.346,79.333,79.338,28800000.0
2006-01-09 21:35:00,79.351,79.351,79.351,79.351,3200000.0
2006-01-09 21:40:00,79.361,79.365,79.329,79.335,51400000.0
2006-01-09 21:45:00,79.331,79.338,79.312,79.327,70400000.0
2006-01-09 21:50:00,79.334,79.34,79.33,79.333,43200000.0
2006-01-09 21:55:00,79.344,79.344,79.318,79.334,59200000.0
2006-01-09 22:00:00,79.346,79.346,79.321,79.34,78800000.0
2006-01-09 22:05:00,79.33,79.337,79.316,79.337,32000000.0
2006-01-09 22:15:00,79.343,79.351,79.343,79.348,12800000.0
2006-01-09 22:20:00,79.335,79.335,79.317,79.319,33600000.0
2006-01-09 22:25:00,79.313,79.324,79.291,79.291,43200000.0
2006-01-09 22:30:00,79.298,79.298,79.29,79.294,17600000.0
2006-01-09 22:40:00,79.293,79.334,79.292,79.32,68800000.0
2006-01-09 22:45:00,79.315,79.315,79.306,79.306,12800000.0
2006-01-09 22:50:00,79.317,79.32,79.307,79.311,22400000.0
2006-01-09 22:55:00,79.311,79.317,79.253,79.253,75600000.0
2006-01-09 23:00:00,79.261,79.261,79.212,79.225,68200000.0
2006-01-09 23:05:00,79.211,79.212,79.18,79.212,70400000.0
2006-01-09 23:10:00,79.206,79.225,79.192,79.225,63400000.0
2006-01-09 23:15:00,79.227,79.229,79.213,79.229,33600000.0
2006-01-09 23:20:00,79.221,79.247,79.212,79.247,54400000.0
2006-01-09 23:25:00,79.253,79.262,79.249,79.258,16000000.0
2006-01-09 23:30:00,79.256,79.282,79.256,79.282,33000000.0
2006-01-09 23:35:00,79.268,79.272,79.253,79.272,40000000.0
2006-01-09 23:40:00,79.272,79.281,79.264,79.277,35200000.0
2006-01-09 23:45:00,79.286,79.299,79.231,79.296,32000000.0
2006-01-09 23:50:00,79.301,79.358,79.301,79.349,62400000.0
2006-01-09 23:55:00,79.345,79.375,79.271,79.375,53200000.0
2006-01-10 00:30:00,79.384,79.456,79.384,79.442,65600000.0
2006-01-10 00:35:00,79.43,79.43,79.405,79.417,55400000.0
2006-01-10 00:40:00,79.424,79.445,79.419,79.434,52800000.0
2006-01-10 00:45:00,79.425,79.425,79.399,79.404,40000000.0
2006-01-10 00:50:00,79.419,79.435,79.405,79.426,40000000.0
2006-01-10 00:55:00,79.431,79.457,79.427,79.441,49600000.0
2006-01-10 01:00:00,79.448,79.45,79.398,79.398,62400000.0
2006-01-10 01:05:00,79.404,79.413,79.335,79.373,70400000.0
2006-01-10 01:10:00,79.359,79.384,79.351,79.363,59200000.0
2006-01-10 01:15:00,79.361,79.361,79.323,79.323,38400000.0
2006-01-10 01:20:00,79.33,79.368,79.33,79.353,24000000.0
2006-01-10 01:25:00,79.344,79.344,79.297,79.323,72000000.0
2006-01-10 01:30:00,79.321,79.335,79.293,79.327,69200000.0
2006-01-10 01:35:00,79.325,79.339,79.279,79.299,57600000.0
2006-01-10 01:40:00,79.298,79.312,79.281,79.311,58600000.0
2006-01-10 01:45:00,79.311,79.313,79.279,79.285,75200000.0
2006-01-10 01:50:00,79.272,79.344,79.268,79.339,68200000.0
2006-01-10 01:55:00,79.342,79.344,79.325,79.325,16000000.0
2006-01-10 02:00:00,79.345,79.373,79.333,79.373,70400000.0
2006-01-10 02:05:00,79.388,79.479,79.381,79.478,72000000.0
2006-01-10 02:10:00,79.473,79.488,79.454,79.471,55400000.0
2006-01-10 02:15:00,79.49,79.493,79.419,79.458,44200000.0
2006-01-10 02:20:00,79.458,79.465,79.352,79.449,62400000.0
2006-01-10 02:25:00,79.445,79.474,79.444,79.456,60200000.0
2006-01-10 02:30:00,79.443,79.448,79.39,79.443,65600000.0
2006-01-10 02:35:00,79.435,79.448,79.404,79.404,67200000.0
2006-01-10 02:40:00,79.406,79.415,79.386,79.392,60800000.0
2006-01-10 02:45:00,79.408,79.435,79.407,79.41,68800000.0
2006-01-10 02:50:00,79.393,79.434,79.332,79.431,56000000.0
2006-01-10 02:55:00,79.433,79.494,79.43,79.464,55400000.0
2006-01-10 03:00:00,79.441,79.491,79.334,79.479,58600000.0
2006-01-10 03:05:00,79.489,79.496,79.43,79.43,68800000.0
2006-01-10 03:10:00,79.418,79.461,79.414,79.461,61200000.0
2006-01-10 03:15:00,79.464,79.464,79.39,79.405,68800000.0
2006-01-10 03:20:00,79.403,79.403,79.355,79.382,44800000.0
2006-01-10 03:25:00,79.388,79.397,79.355,79.359,51200000.0
2006-01-10 03:30:00,79.363,79.407,79.303,79.407,41600000.0
2006-01-10 03:35:00,79.416,79.46,79.38,79.444,73600000.0
2006-01-10 03:40:00,79.443,79.497,79.441,79.497,60800000.0
2006-01-10 03:45:00,79.493,79.495,79.453,79.469,60800000.0
2006-01-10 03:50:00,79.471,79.471,79.436,79.465,58000000.0
2006-01-10 03:55:00,79.458,79.484,79.442,79.465,69200000.0
2006-01-10 04:00:00,79.464,79.464,79.386,79.387,59600000.0
2006-01-10 04:05:00,79.4,79.4,79.346,79.367,61800000.0
2006-01-10 04:10:00,79.363,79.392,79.354,79.39,44200000.0
2006-01-10 04:15:00,79.398,79.405,79.366,79.384,49600000.0
2006-01-10 04:20:00,79.386,79.408,79.304,79.404,35200000.0
2006-01-10 04:25:00,79.414,79.473,79.408,79.467,62400000.0
2006-01-10 04:30:00,79.469,79.528,79.464,79.464,67200000.0
2006-01-10 04:35:00,79.453,79.476,79.45,79.468,54400000.0
2006-01-10 04:40:00,79.469,79.494,79.453,79.477,57600000.0
2006-01-10 04:45:00,79.491,79.523,79.476,79.486,57600000.0
2006-01-10 04:50:00,79.481,79.526,79.397,79.491,59200000.0
2006-01-10 04:55:00,79.486,79.509,79.48,79.495,43200000.0
2006-01-10 05:00:00,79.481,79.521,79.481,79.521,60800000.0
2006-01-10 05:05:00,79.531,79.541,79.479,79.479,65600000.0
2006-01-10 05:10:00,79.458,79.466,79.442,79.466,40000000.0
2006-01-10 05:15:00,79.453,79.464,79.434,79.443,35000000.0
2006-01-10 05:20:00,79.423,79.448,79.418,79.42,59200000.0
2006-01-10 05:25:00,79.421,79.427,79.411,79.42,38400000.0
2006-01-10 05:30:00,79.427,79.457,79.415,79.452,45800000.0
2006-01-10 05:35:00,79.439,79.446,79.429,79.443,49600000.0
2006-01-10 05:40:00,79.437,79.439,79.426,79.429,44800000.0
2006-01-10 05:45:00,79.426,79.448,79.426,79.427,51200000.0
2006-01-10 05:50:00,79.423,79.424,79.399,79.411,62400000.0
2006-01-10 05:55:00,79.352,79.424,79.352,79.396,24000000.0
2006-01-10 06:00:00,79.391,79.391,79.329,79.358,47400000.0
2006-01-10 06:05:00,79.363,79.378,79.303,79.331,60800000.0
2006-01-10 06:10:00,79.336,79.37,79.244,79.37,65600000.0
2006-01-10 06:15:00,79.386,79.393,79.37,79.373,54400000.0
2006-01-10 06:20:00,79.36,79.361,79.334,79.349,57600000.0
2006-01-10 06:25:00,79.338,79.346,79.295,79.295,68800000.0
2006-01-10 06:30:00,79.299,79.308,79.247,79.27,57000000.0
2006-01-10 06:35:00,79.274,79.28,79.242,79.248,66600000.0
2006-01-10 06:40:00,79.252,79.3,79.221,79.265,35200000.0
2006-01-10 06:45:00,79.273,79.302,79.272,79.285,47400000.0
2006-01-10 06:50:00,79.259,79.287,79.244,79.25,71400000.0
2006-01-10 06:55:00,79.252,79.269,79.241,79.258,60800000.0
2006-01-10 07:00:00,79.258,79.258,79.222,79.226,54400000.0
2006-01-10 07:05:00,79.234,79.242,79.208,79.21,64000000.0
2006-01-10 07:10:00,79.199,79.226,79.195,79.22,56000000.0
2006-01-10 07:15:00,79.235,79.242,79.221,79.231,65600000.0
2006-01-10 07:20:00,79.224,79.244,79.224,79.244,30400000.0
2006-01-10 07:25:00,79.236,79.265,79.228,79.258,57000000.0
2006-01-10 07:30:00,79.26,79.272,79.251,79.261,36800000.0
2006-01-10 07:35:00,79.243,79.269,79.243,79.254,35200000.0
2006-01-10 07:40:00,79.252,79.315,79.248,79.313,48000000.0
2006-01-10 07:45:00,79.309,79.309,79.269,79.291,68800000.0
2006-01-10 07:50:00,79.282,79.322,79.274,79.303,61800000.0
2006-01-10 07:55:00,79.3,79.323,79.279,79.323,52800000.0
2006-01-10 08:00:00,79.334,79.336,79.265,79.269,67600000.0
2006-01-10 08:05:00,79.265,79.275,79.218,79.243,69200000.0
2006-01-10 08:10:00,79.229,79.252,79.172,79.172,52800000.0
2006-01-10 08:15:00,79.166,79.179,79.121,79.124,67200000.0
2006-01-10 08:20:00,79.128,79.134,79.086,79.086,54400000.0
2006-01-10 08:25:00,79.069,79.093,79.001,79.067,59200000.0
2006-01-10 08:30:00,79.069,79.113,79.069,79.092,56000000.0
2006-01-10 08:35:00,79.097,79.119,79.074,79.091,62400000.0
2006-01-10 08:40:00,79.099,79.104,79.071,79.083,72000000.0
2006-01-10 08:45:00,79.083,79.094,79.064,79.09,67600000.0
2006-01-10 08:50:00,79.101,79.121,79.079,79.079,61200000.0
2006-01-10 08:55:00,79.077,79.137,79.077,79.123,60600000.0
2006-01-10 09:00:00,79.122,79.122,79.081,79.121,56000000.0
2006-01-10 09:05:00,79.11,79.12,79.091,79.095,49000000.0
2006-01-10 09:10:00,79.101,79.135,79.101,79.119,60800000.0
2006-01-10 09:15:00,79.109,79.11,79.047,79.061,61800000.0
2006-01-10 09:20:00,79.071,79.078,78.873,78.987,68600000.0
2006-01-10 09:25:00,78.999,79.061,78.992,79.058,59200000.0
2006-01-10 09:30:00,79.05,79.063,79.019,79.035,62200000.0
2006-01-10 09:35:00,79.037,79.073,78.98,79.045,62400000.0
2006-01-10 09:40:00,79.045,79.081,79.034,79.068,51200000.0
2006-01-10 09:45:00,79.068,79.073,79.007,79.056,60800000.0
2006-01-10 09:50:00,79.051,79.104,79.034,79.103,76200000.0
2006-01-10 09:55:00,79.091,79.13,79.012,79.124,78400000.0
2006-01-10 10:00:00,79.129,79.133,79.065,79.068,58600000.0
2006-01-10 10:05:00,79.055,79.099,79.03,79.053,67200000.0
2006-01-10 10:10:00,79.052,79.14,79.052,79.125,65600000.0
2006-01-10 10:15:00,79.112,79.157,79.11,79.152,59200000.0
2006-01-10 10:20:00,79.162,79.189,79.152,79.186,68000000.0
2006-01-10 10:25:00,79.202,79.202,79.079,79.079,57600000.0
2006-01-10 10:30:00,79.075,79.116,79.075,79.102,60800000.0
2006-01-10 10:35:00,79.098,79.106,78.964,79.104,57600000.0
2006-01-10 10:40:00,79.102,79.114,79.083,79.087,52200000.0
2006-01-10 10:45:00,79.081,79.086,79.016,79.033,62400000.0
2006-01-10 10:50:00,79.023,79.045,78.983,79.045,73600000.0
2006-01-10 10:55:00,79.04,79.06,78.966,79.038,68800000.0
2006-01-10 11:00:00,79.049,79.077,79.037,79.064,68200000.0
2006-01-10 11:05:00,79.074,79.125,79.058,79.125,63400000.0
2006-01-10 11:10:00,79.116,79.127,79.093,79.122,66600000.0
2006-01-10 11:15:00,79.111,79.16,79.11,79.158,64400000.0
2006-01-10 11:20:00,79.174,79.2,79.164,79.193,64000000.0
2006-01-10 11:25:00,79.203,79.227,79.181,79.211,71400000.0
2006-01-10 11:30:00,79.208,79.25,79.207,79.221,56400000.0
2006-01-10 11:35:00,79.213,79.23,79.21,79.223,45800000.0
2006-01-10 11:40:00,79.217,79.295,79.217,79.295,66000000.0
2006-01-10 11:45:00,79.314,79.317,79.248,79.251,67200000.0
2006-01-10 11:50:00,79.258,79.314,79.258,79.314,65600000.0
2006-01-10 11:55:00,79.317,79.418,79.264,79.414,59200000.0
2006-01-10 12:00:00,79.432,79.439,79.349,79.39,65600000.0
2006-01-10 12:05:00,79.397,79.398,79.37,79.39,54400000.0
2006-01-10 12:10:00,79.399,79.408,79.359,79.369,59200000.0
2006-01-10 12:15:00,79.373,79.397,79.319,79.347,72000000.0
2006-01-10 12:20:00,79.351,79.361,79.328,79.347,67600000.0
2006-01-10 12:25:00,79.337,79.358,79.322,79.338,64000000.0
2006-01-10 12:30:00,79.329,79.331,79.258,79.267,70400000.0
2006-01-10 12:35:00,79.263,79.263,79.135,79.234,67200000.0
2006-01-10 12:40:00,79.231,79.246,79.214,79.239,73600000.0
2006-01-10 12:45:00,79.245,79.27,79.231,79.249,57600000.0
2006-01-10 12:50:00,79.259,79.277,79.226,79.237,48000000.0
2006-01-10 12:55:00,79.232,79.235,79.191,79.211,72000000.0
2006-01-10 13:00:00,79.213,79.225,79.203,79.225,67200000.0
2006-01-10 13:05:00,79.22,79.281,79.214,79.26,70400000.0
2006-01-10 13:10:00,79.26,79.29,79.255,79.255,70400000.0
2006-01-10 13:15:00,79.271,79.277,79.211,79.216,70400000.0
2006-01-10 13:20:00,79.22,79.253,79.157,79.222,55400000.0
2006-01-10 13:25:00,79.23,79.281,79.184,79.266,57600000.0
2006-01-10 13:30:00,79.269,79.273,79.253,79.261,49600000.0
2006-01-10 13:35:00,79.266,79.266,79.233,79.233,83200000.0
2006-01-10 13:40:00,79.238,79.292,79.238,79.27,128400000.0
2006-01-10 13:45:00,79.268,79.326,79.265,79.311,88000000.0
2006-01-10 13:50:00,79.305,79.31,79.279,79.291,90600000.0
2006-01-10 13:55:00,79.287,79.382,79.277,79.382,104000000.0
2006-01-10 14:00:00,79.385,79.397,79.338,79.338,105600000.0
2006-01-10 14:05:00,79.335,79.339,79.301,79.314,110400000.0
2006-01-10 14:10:00,79.311,79.341,79.311,79.333,102400000.0
2006-01-10 14:15:00,79.337,79.358,79.317,79.318,96000000.0
2006-01-10 14:20:00,79.341,79.349,79.307,79.318,78400000.0
2006-01-10 14:25:00,79.315,79.335,79.302,79.303,91200000.0
2006-01-10 14:30:00,79.311,79.323,79.292,79.292,74600000.0
2006-01-10 14:35:00,79.293,79.303,79.286,79.296,94400000.0
2006-01-10 14:40:00,79.294,79.305,79.27,79.3,122000000.0
2006-01-10 14:45:00,79.291,79.31,79.288,79.296,69800000.0
2006-01-10 14:50:00,79.295,79.295,79.278,79.292,90600000.0
2006-01-10 14:55:00,79.294,79.294,79.264,79.292,75200000.0
2006-01-10 15:00:00,79.301,79.328,79.275,79.275,77800000.0
2006-01-10 15:05:00,79.246,79.318,79.232,79.297,72000000.0
2006-01-10 15:10:00,79.296,79.332,79.28,79.301,137000000.0
2006-01-10 15:15:00,79.32,79.335,79.303,79.303,120000000.0
2006-01-10 15:20:00,79.284,79.284,79.262,79.262,112000000.0
2006-01-10 15:25:00,79.248,79.286,79.189,79.286,212000000.0
2006-01-10 15:30:00,79.211,79.356,79.193,79.335,259200000.0
2006-01-10 15:35:00,79.327,79.354,79.322,79.354,192000000.0
2006-01-10 15:40:00,79.374,79.38,79.294,79.322,143800000.0
2006-01-10 15:45:00,79.308,79.329,79.289,79.304,100000000.0
2006-01-10 15:50:00,79.305,79.313,79.283,79.283,97600000.0
2006-01-10 15:55:00,79.28,79.297,79.243,79.246,144000000.0
2006-01-10 16:00:00,79.247,79.269,79.243,79.251,211000000.0
2006-01-10 16:05:00,79.23,79.268,79.23,79.25,205200000.0
2006-01-10 16:10:00,79.248,79.259,79.235,79.248,171400000.0
2006-01-10 16:15:00,79.252,79.264,79.222,79.222,148800000.0
2006-01-10 16:20:00,79.214,79.233,79.185,79.193,140800000.0
2006-01-10 16:25:00,79.188,79.201,79.167,79.167,124800000.0
2006-01-10 16:30:00,79.167,79.204,79.162,79.198,128000000.0
2006-01-10 16:35:00,79.194,79.237,79.18,79.226,221200000.0
2006-01-10 16:40:00,79.218,79.244,79.217,79.244,211200000.0
2006-01-10 16:45:00,79.263,79.28,79.237,79.276,228200000.0
2006-01-10 16:50:00,79.284,79.349,79.284,79.347,195000000.0
2006-01-10 16:55:00,79.335,79.335,79.282,79.307,147200000.0
2006-01-10 17:00:00,79.321,79.321,79.242,79.27,209600000.0
2006-01-10 17:05:00,79.294,79.32,79.285,79.286,276800000.0
2006-01-10 17:10:00,79.295,79.313,79.241,79.25,141200000.0
2006-01-10 17:15:00,79.255,79.277,79.238,79.253,156800000.0
2006-01-10 17:20:00,79.255,79.27,79.247,79.265,88000000.0
2006-01-10 17:25:00,79.271,79.303,79.266,79.303,69800000.0
2006-01-10 17:30:00,79.299,79.324,79.296,79.296,222800000.0
2006-01-10 17:35:00,79.324,79.385,79.324,79.379,144000000.0
2006-01-10 17:40:00,79.38,79.399,79.357,79.367,144800000.0
2006-01-10 17:45:00,79.363,79.368,79.328,79.331,232400000.0
2006-01-10 17:50:00,79.328,79.347,79.312,79.332,172200000.0
2006-01-10 17:55:00,79.334,79.447,79.334,79.447,201000000.0
2006-01-10 18:00:00,79.444,79.446,79.407,79.433,177000000.0
2006-01-10 18:05:00,79.453,79.456,79.403,79.414,172400000.0
2006-01-10 18:10:00,79.412,79.423,79.395,79.421,87800000.0
2006-01-10 18:15:00,79.428,79.434,79.395,79.402,205800000.0
2006-01-10 18:20:00,79.403,79.408,79.378,79.379,188000000.0
2006-01-10 18:25:00,79.395,79.451,79.363,79.446,118400000.0
2006-01-10 18:30:00,79.433,79.439,79.419,79.425,169400000.0
2006-01-10 18:35:00,79.427,79.48,79.403,79.405,208200000.0
2006-01-10 18:40:00,79.4,79.432,79.36,79.405,294600000.0
2006-01-10 18:45:00,79.423,79.498,79.407,79.482,92800000.0
2006-01-10 18:50:00,79.473,79.473,79.392,79.399,126800000.0
2006-01-10 18:55:00,79.391,79.437,79.386,79.398,121600000.0
2006-01-10 19:00:00,79.393,79.433,79.37,79.412,97600000.0
2006-01-10 19:05:00,79.421,79.437,79.397,79.409,144400000.0
2006-01-10 19:10:00,79.415,79.445,79.413,79.438,75200000.0
2006-01-10 19:15:00,79.463,79.5,79.44,79.498,86400000.0
2006-01-10 19:20:00,79.494,79.494,79.463,79.473,62400000.0
2006-01-10 19:25:00,79.467,79.467,79.452,79.459,12800000.0
2006-01-10 19:30:00,79.44,79.452,79.413,79.422,48000000.0
2006-01-10 19:35:00,79.423,79.451,79.409,79.451,52800000.0
2006-01-10 19:40:00,79.437,79.456,79.41,79.423,56000000.0
2006-01-10 19:45:00,79.432,79.458,79.43,79.446,64000000.0
2006-01-10 19:50:00,79.445,79.447,79.407,79.407,51600000.0
2006-01-10 19:55:00,79.409,79.419,79.402,79.417,30400000.0
2006-01-10 20:00:00,79.419,79.422,79.401,79.41,35200000.0
2006-01-10 20:05:00,79.412,79.412,79.379,79.395,73400000.0
2006-01-10 20:10:00,79.374,79.402,79.374,79.399,26400000.0
2006-01-10 20:15:00,79.405,79.405,79.392,79.404,39400000.0
2006-01-10 20:20:00,79.406,79.42,79.397,79.418,48000000.0
2006-01-10 20:25:00,79.41,79.43,79.41,79.419,27200000.0
2006-01-10 20:30:00,79.417,79.418,79.408,79.411,27200000.0
2006-01-10 20:35:00,79.411,79.411,79.321,79.365,59200000.0
2006-01-10 20:40:00,79.368,79.379,79.357,79.367,51200000.0
2006-01-10 20:45:00,79.368,79.368,79.352,79.363,30400000.0
2006-01-10 20:50:00,79.364,79.379,79.364,79.379,43200000.0
2006-01-10 20:55:00,79.382,79.398,79.37,79.385,54400000.0
2006-01-10 21:00:00,79.379,79.38,79.339,79.344,38400000.0
2006-01-10 21:05:00,79.34,79.351,79.323,79.344,26600000.0
2006-01-10 21:10:00,79.352,79.356,79.325,79.329,32000000.0
2006-01-10 21:15:00,79.299,79.303,79.192,79.243,54400000.0
2006-01-10 21:20:00,79.235,79.288,79.235,79.272,60800000.0
2006-01-10 21:25:00,79.28,79.295,79.259,79.272,40000000.0
2006-01-10 21:30:00,79.271,79.298,79.266,79.284,66000000.0
2006-01-10 21:35:00,79.299,79.305,79.206,79.302,54400000.0
2006-01-10 21:40:00,79.317,79.328,79.303,79.311,36800000.0
2006-01-10 21:45:00,79.298,79.299,79.275,79.277,17600000.0
2006-01-10 21:50:00,79.28,79.336,79.271,79.336,60800000.0
2006-01-10 21:55:00,79.34,79.34,79.31,79.329,72000000.0
2006-01-10 22:00:00,79.337,79.337,79.314,79.321,60800000.0
2006-01-10 22:05:00,79.318,79.325,79.311,79.311,27200000.0
2006-01-10 22:10:00,79.321,79.33,79.311,79.321,46400000.0
2006-01-10 22:15:00,79.316,79.323,79.299,79.299,41600000.0
2006-01-10 22:20:00,79.302,79.317,79.302,79.315,19200000.0
2006-01-10 22:25:00,79.306,79.306,79.284,79.284,43200000.0
2006-01-10 22:30:00,79.285,79.291,79.214,79.264,64000000.0
2006-01-10 22:35:00,79.277,79.283,79.265,79.265,56000000.0
2006-01-10 22:40:00,79.264,79.278,79.255,79.262,51200000.0
2006-01-10 22:45:00,79.254,79.254,79.231,79.233,49600000.0
2006-01-10 22:50:00,79.243,79.246,79.243,79.246,11200000.0
2006-01-10 22:55:00,79.238,79.238,79.219,79.226,23400000.0
2006-01-10 23:00:00,79.227,79.245,79.224,79.243,51200000.0
2006-01-10 23:05:00,79.237,79.238,79.212,79.214,62400000.0
2006-01-10 23:10:00,79.233,79.24,79.227,79.232,25600000.0
2006-01-10 23:15:00,79.238,79.238,79.22,79.22,35200000.0
2006-01-10 23:20:00,79.219,79.233,79.205,79.217,51200000.0
2006-01-10 23:25:00,79.222,79.225,79.218,79.225,17400000.0
2006-01-10 23:30:00,79.221,79.222,79.199,79.211,73600000.0
2006-01-10 23:35:00,79.218,79.223,79.205,79.222,24000000.0
2006-01-10 23:40:00,79.225,79.248,79.225,79.245,40000000.0
2006-01-10 23:45:00,79.24,79.248,79.232,79.238,24000000.0
2006-01-10 23:50:00,79.238,79.246,79.217,79.246,51200000.0
2006-01-10 23:55:00,79.241,79.246,79.158,79.227,25600000.0
2006-01-11 00:25:00,79.277,79.295,79.275,79.294,76800000.0
2006-01-11 00:30:00,79.292,79.292,79.242,79.28,65600000.0
2006-01-11 00:35:00,79.281,79.307,79.273,79.304,38400000.0
2006-01-11 00:40:00,79.311,79.314,79.282,79.307,25600000.0
2006-01-11 00:45:00,79.321,79.349,79.321,79.344,27200000.0
2006-01-11 00:50:00,79.35,79.363,79.327,79.363,52800000.0
2006-01-11 00:55:00,79.368,79.399,79.368,79.395,36800000.0
2006-01-11 01:00:00,79.387,79.407,79.38,79.399,30400000.0
2006-01-11 01:05:00,79.403,79.439,79.367,79.417,52800000.0
2006-01-11 01:10:00,79.423,79.441,79.423,79.441,35200000.0
2006-01-11 01:15:00,79.426,79.44,79.417,79.435,65600000.0
2006-01-11 01:20:00,79.417,79.428,79.403,79.416,60800000.0
2006-01-11 01:25:00,79.412,79.456,79.402,79.429,71800000.0
2006-01-11 01:30:00,79.427,79.427,79.393,79.421,69800000.0
2006-01-11 01:35:00,79.406,79.435,79.394,79.435,45800000.0
2006-01-11 01:40:00,79.434,79.457,79.424,79.433,46400000.0
2006-01-11 01:45:00,79.436,79.441,79.396,79.415,75200000.0
2006-01-11 01:50:00,79.406,79.43,79.393,79.418,68800000.0
2006-01-11 01:55:00,79.437,79.46,79.421,79.455,56400000.0
2006-01-11 02:00:00,79.458,79.46,79.438,79.455,52800000.0
2006-01-11 02:05:00,79.454,79.492,79.44,79.492,71400000.0
2006-01-11 02:10:00,79.488,79.517,79.487,79.499,56000000.0
2006-01-11 02:15:00,79.497,79.502,79.434,79.488,57600000.0
2006-01-11 02:20:00,79.483,79.512,79.413,79.495,54200000.0
2006-01-11 02:25:00,79.493,79.519,79.492,79.518,77800000.0
2006-01-11 02:30:00,79.522,79.537,79.496,79.504,65600000.0
2006-01-11 02:35:00,79.513,79.528,79.502,79.518,54400000.0
2006-01-11 02:40:00,79.523,79.529,79.508,79.516,60200000.0
2006-01-11 02:45:00,79.518,79.518,79.49,79.5,57600000.0
2006-01-11 02:50:00,79.499,79.546,79.43,79.514,44800000.0
2006-01-11 02:55:00,79.481,79.484,79.443,79.45,41600000.0
2006-01-11 03:00:00,79.455,79.537,79.381,79.537,58600000.0
2006-01-11 03:05:00,79.542,79.56,79.505,79.56,68800000.0
2006-01-11 03:10:00,79.565,79.604,79.56,79.564,71800000.0
2006-01-11 03:15:00,79.564,79.579,79.53,79.555,68800000.0
2006-01-11 03:20:00,79.57,79.57,79.533,79.553,44800000.0
2006-01-11 03:25:00,79.547,79.581,79.539,79.565,68800000.0
2006-01-11 03:35:00,79.564,79.567,79.47,79.539,73600000.0
2006-01-11 03:40:00,79.538,79.545,79.512,79.537,48000000.0
2006-01-11 03:45:00,79.524,79.531,79.507,79.531,60800000.0
2006-01-11 03:50:00,79.532,79.543,79.501,79.512,57600000.0
2006-01-11 03:55:00,79.509,79.545,79.509,79.528,68800000.0
2006-01-11 04:00:00,79.528,79.562,79.515,79.52,59200000.0
2006-01-11 04:05:00,79.519,79.549,79.509,79.547,51200000.0
2006-01-11 04:10:00,79.555,79.56,79.541,79.551,35200000.0
2006-01-11 04:15:00,79.554,79.581,79.532,79.546,51000000.0
2006-01-11 04:20:00,79.553,79.553,79.508,79.514,52800000.0
2006-01-11 04:25:00,79.509,79.509,79.48,79.481,36800000.0
2006-01-11 04:30:00,79.466,79.504,79.466,79.477,66600000.0
2006-01-11 04:35:00,79.469,79.472,79.437,79.456,46800000.0
2006-01-11 04:40:00,79.49,79.521,79.489,79.515,44800000.0
2006-01-11 04:45:00,79.506,79.532,79.493,79.523,45800000.0
2006-01-11 04:50:00,79.517,79.517,79.422,79.496,59200000.0
2006-01-11 04:55:00,79.501,79.509,79.485,79.496,52800000.0
2006-01-11 05:00:00,79.481,79.498,79.45,79.476,60800000.0
2006-01-11 05:05:00,79.469,79.478,79.378,79.378,65000000.0
2006-01-11 05:10:00,79.381,79.397,79.375,79.38,52800000.0
2006-01-11 05:15:00,79.364,79.366,79.286,79.324,66000000.0
2006-01-11 05:20:00,79.323,79.337,79.283,79.333,58600000.0
2006-01-11 05:25:00,79.338,79.412,79.323,79.403,60800000.0
2006-01-11 05:30:00,79.421,79.446,79.389,79.406,72000000.0
2006-01-11 05:35:00,79.412,79.432,79.394,79.411,65600000.0
2006-01-11 05:40:00,79.413,79.413,79.369,79.375,56000000.0
2006-01-11 05:45:00,79.369,79.369,79.331,79.342,57600000.0
2006-01-11 05:50:00,79.346,79.373,79.323,79.368,51200000.0
2006-01-11 05:55:00,79.306,79.388,79.293,79.37,49600000.0
2006-01-11 06:00:00,79.381,79.418,79.339,79.418,58600000.0
2006-01-11 06:05:00,79.419,79.422,79.4,79.418,60800000.0
2006-01-11 06:10:00,79.41,79.419,79.316,79.406,52200000.0
2006-01-11 06:15:00,79.407,79.439,79.402,79.438,41600000.0
2006-01-11 06:20:00,79.439,79.464,79.439,79.464,41600000.0
2006-01-11 06:25:00,79.457,79.46,79.439,79.449,33600000.0
2006-01-11 06:30:00,79.449,79.469,79.43,79.448,57600000.0
2006-01-11 06:35:00,79.442,79.457,79.432,79.455,40000000.0
2006-01-11 06:40:00,79.462,79.462,79.443,79.449,26600000.0
2006-01-11 06:45:00,79.456,79.456,79.438,79.448,42600000.0
2006-01-11 06:50:00,79.448,79.449,79.403,79.403,32000000.0
2006-01-11 06:55:00,79.387,79.414,79.385,79.408,33600000.0
2006-01-11 07:00:00,79.415,79.432,79.411,79.432,41600000.0
2006-01-11 07:05:00,79.432,79.432,79.393,79.408,40000000.0
2006-01-11 07:10:00,79.394,79.421,79.394,79.419,11200000.0
2006-01-11 07:15:00,79.42,79.47,79.414,79.47,35200000.0
2006-01-11 07:20:00,79.476,79.526,79.473,79.524,68200000.0
2006-01-11 07:25:00,79.536,79.608,79.508,79.508,68800000.0
2006-01-11 07:30:00,79.514,79.521,79.492,79.506,67200000.0
2006-01-11 07:35:00,79.489,79.513,79.489,79.492,34600000.0
2006-01-11 07:40:00,79.494,79.509,79.462,79.498,49600000.0
2006-01-11 07:45:00,79.497,79.531,79.495,79.531,68800000.0
2006-01-11 07:50:00,79.523,79.546,79.49,79.546,62400000.0
2006-01-11 07:55:00,79.56,79.602,79.538,79.601,64000000.0
2006-01-11 08:00:00,79.606,79.648,79.604,79.647,52200000.0
2006-01-11 08:05:00,79.645,79.68,79.641,79.646,65600000.0
2006-01-11 08:10:00,79.639,79.678,79.639,79.67,64000000.0
2006-01-11 08:15:00,79.68,79.68,79.608,79.615,67200000.0
2006-01-11 08:20:00,79.623,79.641,79.619,79.634,56000000.0
2006-01-11 08:25:00,79.64,79.657,79.61,79.651,51200000.0
2006-01-11 08:30:00,79.629,79.645,79.622,79.625,56000000.0
2006-01-11 08:35:00,79.634,79.653,79.612,79.642,73600000.0
2006-01-11 08:40:00,79.635,79.636,79.614,79.625,38200000.0
2006-01-11 08:45:00,79.623,79.66,79.623,79.642,46400000.0
2006-01-11 08:50:00,79.653,79.665,79.612,79.613,60800000.0
2006-01-11 08:55:00,79.622,79.629,79.595,79.595,49600000.0
2006-01-11 09:00:00,79.577,79.579,79.54,79.563,56000000.0
2006-01-11 09:05:00,79.562,79.569,79.512,79.519,66600000.0
2006-01-11 09:10:00,79.527,79.563,79.486,79.49,60200000.0
2006-01-11 09:15:00,79.504,79.517,79.483,79.517,62400000.0
2006-01-11 09:20:00,79.52,79.571,79.449,79.526,56000000.0
2006-01-11 09:25:00,79.505,79.515,79.482,79.491,59200000.0
2006-01-11 09:30:00,79.505,79.511,79.462,79.509,63400000.0
2006-01-11 09:35:00,79.507,79.568,79.483,79.551,61800000.0
2006-01-11 09:40:00,79.545,79.558,79.469,79.469,67600000.0
2006-01-11 09:45:00,79.484,79.566,79.484,79.561,35200000.0
2006-01-11 09:50:00,79.56,79.58,79.546,79.574,76800000.0
2006-01-11 09:55:00,79.563,79.565,79.471,79.543,78800000.0
2006-01-11 10:00:00,79.554,79.556,79.516,79.535,68200000.0
2006-01-11 10:05:00,79.536,79.554,79.481,79.493,67200000.0
2006-01-11 10:10:00,79.5,79.511,79.491,79.509,30400000.0
2006-01-11 10:15:00,79.495,79.516,79.453,79.516,59200000.0
2006-01-11 10:20:00,79.523,79.537,79.478,79.513,55400000.0
2006-01-11 10:25:00,79.52,79.591,79.511,79.576,46400000.0
2006-01-11 10:30:00,79.565,79.607,79.565,79.578,60200000.0
2006-01-11 10:35:00,79.576,79.598,79.494,79.587,57400000.0
2006-01-11 10:40:00,79.582,79.596,79.55,79.589,63400000.0
2006-01-11 10:45:00,79.581,79.597,79.57,79.597,61800000.0
2006-01-11 10:50:00,79.57,79.635,79.57,79.617,58000000.0
2006-01-11 10:55:00,79.596,79.635,79.593,79.593,56000000.0
2006-01-11 11:00:00,79.598,79.603,79.54,79.545,53800000.0
2006-01-11 11:05:00,79.546,79.579,79.507,79.557,81600000.0
2006-01-11 11:10:00,79.551,79.568,79.537,79.561,66600000.0
2006-01-11 11:15:00,79.54,79.591,79.537,79.591,66000000.0
2006-01-11 11:20:00,79.61,79.61,79.578,79.587,64000000.0
2006-01-11 11:25:00,79.591,79.592,79.572,79.589,46400000.0
2006-01-11 11:30:00,79.594,79.642,79.569,79.569,68800000.0
2006-01-11 11:35:00,79.571,79.573,79.533,79.539,57600000.0
2006-01-11 11:40:00,79.533,79.556,79.527,79.529,67200000.0
2006-01-11 11:45:00,79.528,79.568,79.524,79.559,66000000.0
2006-01-11 11:50:00,79.564,79.612,79.556,79.612,65000000.0
2006-01-11 11:55:00,79.611,79.621,79.543,79.545,60000000.0
2006-01-11 12:00:00,79.557,79.578,79.557,79.564,65600000.0
2006-01-11 12:05:00,79.565,79.572,79.53,79.558,67200000.0
2006-01-11 12:10:00,79.556,79.574,79.549,79.572,46400000.0
2006-01-11 12:15:00,79.598,79.63,79.554,79.607,72400000.0
2006-01-11 12:20:00,79.613,79.624,79.596,79.6,67000000.0
2006-01-11 12:25:00,79.604,79.636,79.591,79.634,64400000.0
2006-01-11 12:30:00,79.609,79.619,79.505,79.506,52800000.0
2006-01-11 12:35:00,79.499,79.526,79.434,79.514,67600000.0
2006-01-11 12:40:00,79.482,79.487,79.398,79.405,73600000.0
2006-01-11 12:45:00,79.393,79.401,79.371,79.395,70400000.0
2006-01-11 12:50:00,79.385,79.444,79.369,79.416,60800000.0
2006-01-11 12:55:00,79.412,79.413,79.368,79.375,71400000.0
2006-01-11 13:00:00,79.385,79.414,79.381,79.397,67200000.0
2006-01-11 13:05:00,79.415,79.422,79.399,79.401,52800000.0
2006-01-11 13:10:00,79.396,79.448,79.362,79.362,70400000.0
2006-01-11 13:15:00,79.383,79.409,79.339,79.341,70400000.0
2006-01-11 13:20:00,79.365,79.423,79.309,79.375,56400000.0
2006-01-11 13:25:00,79.375,79.375,79.267,79.321,75200000.0
2006-01-11 13:30:00,79.323,79.366,79.323,79.365,68800000.0
2006-01-11 13:35:00,79.365,79.365,79.311,79.333,83200000.0
2006-01-11 13:40:00,79.334,79.351,79.325,79.34,127400000.0
2006-01-11 13:45:00,79.348,79.434,79.342,79.434,88400000.0
2006-01-11 13:50:00,79.455,79.462,79.401,79.401,91200000.0
2006-01-11 13:55:00,79.383,79.395,79.375,79.389,104000000.0
2006-01-11 14:00:00,79.385,79.387,79.358,79.367,88000000.0
2006-01-11 14:05:00,79.373,79.403,79.373,79.387,149800000.0
2006-01-11 14:10:00,79.372,79.379,79.326,79.343,101800000.0
2006-01-11 14:15:00,79.355,79.359,79.331,79.339,94800000.0
2006-01-11 14:20:00,79.318,79.348,79.302,79.336,126400000.0
2006-01-11 14:25:00,79.328,79.377,79.324,79.329,91200000.0
2006-01-11 14:30:00,79.338,79.4,79.332,79.376,87400000.0
2006-01-11 14:35:00,79.367,79.415,79.366,79.412,94400000.0
2006-01-11 14:40:00,79.406,79.421,79.395,79.417,121600000.0
2006-01-11 14:45:00,79.426,79.463,79.416,79.463,89600000.0
2006-01-11 14:50:00,79.466,79.466,79.432,79.449,104000000.0
2006-01-11 14:55:00,79.45,79.457,79.419,79.428,75200000.0
2006-01-11 15:00:00,79.433,79.445,79.417,79.43,78400000.0
2006-01-11 15:05:00,79.415,79.434,79.403,79.405,71400000.0
2006-01-11 15:10:00,79.419,79.439,79.412,79.438,137000000.0
2006-01-11 15:15:00,79.454,79.457,79.421,79.446,120000000.0
2006-01-11 15:20:00,79.442,79.445,79.417,79.435,124800000.0
2006-01-11 15:25:00,79.434,79.462,79.336,79.422,211600000.0
2006-01-11 15:30:00,79.343,79.481,79.32,79.465,258000000.0
2006-01-11 15:35:00,79.474,79.491,79.437,79.439,191400000.0
2006-01-11 15:40:00,79.435,79.459,79.428,79.459,118400000.0
2006-01-11 15:45:00,79.447,79.467,79.428,79.467,99200000.0
2006-01-11 15:50:00,79.48,79.506,79.473,79.488,97600000.0
2006-01-11 15:55:00,79.492,79.512,79.468,79.477,144000000.0
2006-01-11 16:00:00,79.482,79.512,79.478,79.498,212800000.0
2006-01-11 16:05:00,79.491,79.576,79.486,79.568,203000000.0
2006-01-11 16:10:00,79.56,79.572,79.54,79.54,172200000.0
2006-01-11 16:15:00,79.553,79.561,79.521,79.522,148800000.0
2006-01-11 16:20:00,79.51,79.551,79.501,79.526,140800000.0
2006-01-11 16:25:00,79.529,79.537,79.458,79.458,124800000.0
2006-01-11 16:30:00,79.463,79.483,79.445,79.472,128000000.0
2006-01-11 16:35:00,79.477,79.488,79.419,79.445,219600000.0
2006-01-11 16:40:00,79.441,79.476,79.42,79.432,213000000.0
2006-01-11 16:45:00,79.422,79.453,79.418,79.444,228200000.0
2006-01-11 16:50:00,79.446,79.455,79.421,79.448,194000000.0
2006-01-11 16:55:00,79.449,79.467,79.437,79.459,147200000.0
2006-01-11 17:00:00,79.459,79.473,79.427,79.469,208400000.0
2006-01-11 17:05:00,79.47,79.497,79.447,79.457,275400000.0
2006-01-11 17:10:00,79.456,79.48,79.431,79.48,140200000.0
2006-01-11 17:15:00,79.475,79.518,79.446,79.476,156200000.0
2006-01-11 17:20:00,79.465,79.483,79.441,79.481,88000000.0
2006-01-11 17:25:00,79.489,79.501,79.476,79.478,117200000.0
2006-01-11 17:30:00,79.462,79.473,79.405,79.424,258000000.0
2006-01-11 17:35:00,79.415,79.424,79.382,79.408,144000000.0
2006-01-11 17:40:00,79.423,79.469,79.417,79.458,145600000.0
2006-01-11 17:45:00,79.467,79.544,79.462,79.522,203200000.0
2006-01-11 17:50:00,79.51,79.561,79.51,79.547,172600000.0
2006-01-11 17:55:00,79.53,79.53,79.437,79.437,200800000.0
2006-01-11 18:00:00,79.43,79.46,79.419,79.458,177600000.0
2006-01-11 18:05:00,79.47,79.497,79.456,79.474,172200000.0
2006-01-11 18:10:00,79.479,79.524,79.465,79.51,88000000.0
2006-01-11 18:15:00,79.518,79.578,79.512,79.566,163200000.0
2006-01-11 18:20:00,79.569,79.578,79.529,79.536,189600000.0
2006-01-11 18:25:00,79.534,79.54,79.484,79.507,118400000.0
2006-01-11 18:30:00,79.512,79.543,79.509,79.527,169000000.0
2006-01-11 18:35:00,79.511,79.511,79.454,79.472,216000000.0
2006-01-11 18:40:00,79.453,79.455,79.387,79.4,295400000.0
2006-01-11 18:45:00,79.413,79.432,79.382,79.402,92800000.0
2006-01-11 18:50:00,79.399,79.459,79.391,79.445,128000000.0
2006-01-11 18:55:00,79.431,79.465,79.36,79.408,121600000.0
2006-01-11 19:00:00,79.41,79.472,79.382,79.457,98000000.0
2006-01-11 19:05:00,79.448,79.488,79.42,79.467,143400000.0
2006-01-11 19:10:00,79.471,79.554,79.471,79.539,87400000.0
2006-01-11 19:15:00,79.54,79.54,79.496,79.513,85800000.0
2006-01-11 19:20:00,79.538,79.552,79.507,79.545,110400000.0
2006-01-11 19:25:00,79.531,79.57,79.529,79.532,94800000.0
2006-01-11 19:30:00,79.528,79.53,79.483,79.513,59200000.0
2006-01-11 19:35:00,79.506,79.509,79.467,79.481,57600000.0
2006-01-11 19:40:00,79.471,79.493,79.471,79.482,44800000.0
2006-01-11 19:45:00,79.483,79.483,79.449,79.461,40000000.0
2006-01-11 19:50:00,79.461,79.542,79.461,79.537,65600000.0
2006-01-11 19:55:00,79.548,79.548,79.525,79.525,57000000.0
2006-01-11 20:00:00,79.535,79.543,79.493,79.513,76200000.0
2006-01-11 20:05:00,79.521,79.528,79.505,79.526,90600000.0
2006-01-11 20:10:00,79.52,79.543,79.471,79.526,40000000.0
2006-01-11 20:15:00,79.53,79.53,79.509,79.53,84200000.0
2006-01-11 20:20:00,79.53,79.579,79.528,79.579,43200000.0
2006-01-11 20:25:00,79.579,79.6,79.577,79.583,67200000.0
2006-01-11 20:30:00,79.584,79.593,79.579,79.579,41600000.0
2006-01-11 20:35:00,79.572,79.603,79.564,79.599,59200000.0
2006-01-11 20:40:00,79.601,79.601,79.572,79.572,43200000.0
2006-01-11 20:45:00,79.573,79.581,79.56,79.56,33000000.0
2006-01-11 20:50:00,79.564,79.572,79.546,79.56,69200000.0
2006-01-11 20:55:00,79.56,79.582,79.549,79.57,43200000.0
2006-01-11 21:00:00,79.569,79.607,79.564,79.595,55400000.0
2006-01-11 21:05:00,79.596,79.62,79.583,79.607,40000000.0
2006-01-11 21:10:00,79.603,79.613,79.593,79.602,57600000.0
2006-01-11 21:15:00,79.593,79.606,79.576,79.579,44600000.0
2006-01-11 21:20:00,79.56,79.608,79.56,79.593,60200000.0
2006-01-11 21:25:00,79.598,79.599,79.533,79.537,51200000.0
2006-01-11 21:30:00,79.538,79.554,79.537,79.546,38400000.0
2006-01-11 21:35:00,79.542,79.558,79.432,79.531,36800000.0
2006-01-11 21:40:00,79.536,79.553,79.53,79.544,38400000.0
2006-01-11 21:45:00,79.551,79.56,79.537,79.554,52200000.0
2006-01-11 21:50:00,79.55,79.552,79.53,79.548,48000000.0
2006-01-11 21:55:00,79.557,79.588,79.551,79.579,72000000.0
2006-01-11 22:00:00,79.581,79.581,79.561,79.567,34600000.0
2006-01-11 22:05:00,79.584,79.603,79.578,79.599,62400000.0
2006-01-11 22:10:00,79.6,79.602,79.576,79.585,25600000.0
2006-01-11 22:15:00,79.572,79.572,79.552,79.552,41600000.0
2006-01-11 22:20:00,79.554,79.621,79.554,79.604,60800000.0
2006-01-11 22:25:00,79.608,79.608,79.583,79.583,51200000.0
2006-01-11 22:30:00,79.586,79.592,79.577,79.583,28800000.0
2006-01-11 22:35:00,79.594,79.603,79.589,79.598,56000000.0
2006-01-11 22:40:00,79.588,79.589,79.565,79.577,33600000.0
2006-01-11 22:45:00,79.582,79.588,79.582,79.588,8000000.0
2006-01-11 22:50:00,79.601,79.606,79.59,79.599,22400000.0
2006-01-11 22:55:00,79.574,79.58,79.571,79.571,11200000.0
2006-01-11 23:00:00,79.581,79.583,79.57,79.574,17600000.0
2006-01-11 23:05:00,79.577,79.597,79.577,79.584,30400000.0
2006-01-11 23:10:00,79.594,79.607,79.583,79.596,63400000.0
2006-01-11 23:15:00,79.596,79.6,79.577,79.577,48000000.0
2006-01-11 23:20:00,79.581,79.594,79.573,79.592,25600000.0
2006-01-11 23:25:00,79.584,79.589,79.578,79.582,16000000.0
2006-01-11 23:30:00,79.588,79.6,79.587,79.59,12800000.0
2006-01-11 23:35:00,79.59,79.603,79.586,79.59,38400000.0
2006-01-11 23:40:00,79.593,79.607,79.574,79.606,46400000.0
2006-01-11 23:50:00,79.607,79.629,79.602,79.621,62400000.0
2006-01-11 23:55:00,79.61,79.619,79.522,79.603,25600000.0
2006-01-12 00:25:00,79.601,79.691,79.601,79.679,65600000.0
2006-01-12 00:30:00,79.685,79.685,79.58,79.586,57000000.0
2006-01-12 00:35:00,79.592,79.621,79.585,79.616,68000000.0
2006-01-12 00:40:00,79.624,79.624,79.61,79.615,32000000.0
2006-01-12 00:45:00,79.612,79.615,79.572,79.572,51200000.0
2006-01-12 00:50:00,79.567,79.578,79.545,79.567,64400000.0
2006-01-12 00:55:00,79.564,79.57,79.556,79.558,36800000.0
2006-01-12 01:00:00,79.547,79.584,79.545,79.584,38400000.0
2006-01-12 01:05:00,79.573,79.575,79.559,79.567,45800000.0
2006-01-12 01:10:00,79.564,79.61,79.556,79.6,51600000.0
2006-01-12 01:15:00,79.593,79.6,79.581,79.598,41600000.0
2006-01-12 01:20:00,79.593,79.601,79.533,79.545,47400000.0
2006-01-12 01:25:00,79.545,79.576,79.538,79.576,72400000.0
2006-01-12 01:30:00,79.58,79.585,79.563,79.573,70400000.0
2006-01-12 01:35:00,79.571,79.583,79.551,79.583,43200000.0
2006-01-12 01:40:00,79.589,79.607,79.583,79.602,59200000.0
2006-01-12 01:45:00,79.6,79.609,79.581,79.596,75000000.0
2006-01-12 01:50:00,79.6,79.67,79.6,79.67,68800000.0
2006-01-12 01:55:00,79.67,79.682,79.64,79.64,50600000.0
2006-01-12 02:00:00,79.645,79.646,79.627,79.632,70400000.0
2006-01-12 02:05:00,79.63,79.676,79.625,79.662,72000000.0
2006-01-12 02:10:00,79.667,79.678,79.63,79.645,56000000.0
2006-01-12 02:15:00,79.651,79.659,79.532,79.643,57600000.0
2006-01-12 02:20:00,79.637,79.669,79.572,79.653,62800000.0
2006-01-12 02:25:00,79.649,79.674,79.641,79.641,78400000.0
2006-01-12 02:30:00,79.649,79.704,79.649,79.676,65600000.0
2006-01-12 02:35:00,79.676,79.694,79.657,79.657,54400000.0
2006-01-12 02:40:00,79.663,79.674,79.659,79.66,60800000.0
2006-01-12 02:45:00,79.651,79.653,79.635,79.647,68200000.0
2006-01-12 02:50:00,79.641,79.674,79.561,79.642,56000000.0
2006-01-12 02:55:00,79.619,79.657,79.619,79.657,52800000.0
2006-01-12 03:00:00,79.651,79.651,79.545,79.573,48000000.0
2006-01-12 03:05:00,79.579,79.599,79.554,79.585,68800000.0
2006-01-12 03:10:00,79.585,79.59,79.55,79.579,72000000.0
2006-01-12 03:15:00,79.588,79.618,79.584,79.596,42600000.0
2006-01-12 03:20:00,79.599,79.638,79.597,79.638,57600000.0
2006-01-12 03:25:00,79.638,79.652,79.616,79.625,68800000.0
2006-01-12 03:30:00,79.631,79.656,79.571,79.646,60800000.0
2006-01-12 03:35:00,79.639,79.655,79.546,79.623,73600000.0
2006-01-12 03:40:00,79.628,79.635,79.587,79.622,60800000.0
2006-01-12 03:45:00,79.626,79.643,79.581,79.581,60800000.0
2006-01-12 03:50:00,79.594,79.633,79.558,79.604,57000000.0
2006-01-12 03:55:00,79.577,79.625,79.553,79.625,68200000.0
2006-01-12 04:00:00,79.607,79.607,79.569,79.589,59000000.0
2006-01-12 04:05:00,79.594,79.613,79.568,79.608,62400000.0
2006-01-12 04:10:00,79.598,79.605,79.573,79.591,57600000.0
2006-01-12 04:15:00,79.593,79.594,79.559,79.576,64000000.0
2006-01-12 04:20:00,79.564,79.635,79.561,79.619,52800000.0
2006-01-12 04:25:00,79.624,79.643,79.596,79.603,62400000.0
2006-01-12 04:30:00,79.598,79.607,79.583,79.583,67200000.0
2006-01-12 04:35:00,79.582,79.596,79.549,79.557,53800000.0
2006-01-12 04:40:00,79.567,79.58,79.548,79.564,57600000.0
2006-01-12 04:45:00,79.571,79.589,79.57,79.578,36800000.0
2006-01-12 04:50:00,79.576,79.585,79.49,79.568,48000000.0
2006-01-12 04:55:00,79.568,79.574,79.549,79.549,60800000.0
2006-01-12 05:00:00,79.536,79.579,79.536,79.579,48000000.0
2006-01-12 05:05:00,79.574,79.582,79.525,79.534,65600000.0
2006-01-12 05:10:00,79.541,79.552,79.518,79.546,52800000.0
2006-01-12 05:15:00,79.543,79.555,79.487,79.546,67200000.0
2006-01-12 05:20:00,79.529,79.568,79.519,79.553,59000000.0
2006-01-12 05:25:00,79.559,79.568,79.548,79.548,49600000.0
2006-01-12 05:30:00,79.555,79.579,79.555,79.579,43200000.0
2006-01-12 05:35:00,79.583,79.592,79.575,79.575,16000000.0
2006-01-12 05:40:00,79.583,79.603,79.583,79.588,35200000.0
2006-01-12 05:45:00,79.589,79.603,79.579,79.601,60800000.0
2006-01-12 05:50:00,79.593,79.593,79.567,79.58,35200000.0
2006-01-12 05:55:00,79.51,79.589,79.497,79.579,36800000.0
2006-01-12 06:00:00,79.592,79.592,79.552,79.566,58600000.0
2006-01-12 06:05:00,79.565,79.59,79.56,79.582,60800000.0
2006-01-12 06:10:00,79.576,79.589,79.569,79.587,41600000.0
2006-01-12 06:15:00,79.584,79.598,79.57,79.596,42000000.0
2006-01-12 06:20:00,79.593,79.602,79.589,79.602,24000000.0
2006-01-12 06:25:00,79.6,79.6,79.577,79.593,51200000.0
2006-01-12 06:30:00,79.588,79.615,79.585,79.612,40000000.0
2006-01-12 06:35:00,79.612,79.614,79.572,79.581,39400000.0
2006-01-12 06:40:00,79.582,79.602,79.522,79.6,66000000.0
2006-01-12 06:45:00,79.614,79.622,79.605,79.622,78400000.0
2006-01-12 06:50:00,79.612,79.627,79.607,79.61,58000000.0
2006-01-12 06:55:00,79.594,79.601,79.572,79.588,60800000.0
2006-01-12 07:00:00,79.59,79.601,79.573,79.574,72000000.0
2006-01-12 07:05:00,79.567,79.593,79.557,79.587,40000000.0
2006-01-12 07:10:00,79.596,79.607,79.574,79.574,57600000.0
2006-01-12 07:15:00,79.573,79.579,79.558,79.565,48000000.0
2006-01-12 07:20:00,79.563,79.563,79.537,79.555,68800000.0
2006-01-12 07:25:00,79.558,79.567,79.544,79.562,69200000.0
2006-01-12 07:30:00,79.57,79.585,79.57,79.58,25600000.0
2006-01-12 07:35:00,79.577,79.583,79.572,79.582,28800000.0
2006-01-12 07:40:00,79.573,79.586,79.562,79.576,49600000.0
2006-01-12 07:45:00,79.575,79.589,79.563,79.589,54800000.0
2006-01-12 07:50:00,79.584,79.591,79.556,79.583,62400000.0
2006-01-12 07:55:00,79.576,79.576,79.536,79.559,52200000.0
2006-01-12 08:00:00,79.57,79.582,79.526,79.527,40000000.0
2006-01-12 08:05:00,79.517,79.592,79.505,79.577,68200000.0
2006-01-12 08:10:00,79.581,79.643,79.581,79.623,64000000.0
2006-01-12 08:15:00,79.629,79.629,79.572,79.58,66000000.0
2006-01-12 08:20:00,79.571,79.6,79.561,79.58,66400000.0
2006-01-12 08:25:00,79.576,79.585,79.488,79.557,48400000.0
2006-01-12 08:30:00,79.552,79.58,79.552,79.558,45200000.0
2006-01-12 08:35:00,79.57,79.592,79.521,79.582,73600000.0
2006-01-12 08:40:00,79.596,79.614,79.571,79.603,72000000.0
2006-01-12 08:45:00,79.595,79.601,79.531,79.558,68800000.0
2006-01-12 08:50:00,79.544,79.576,79.536,79.576,66600000.0
2006-01-12 08:55:00,79.573,79.575,79.53,79.537,60800000.0
2006-01-12 09:00:00,79.542,79.574,79.527,79.527,66600000.0
2006-01-12 09:05:00,79.52,79.546,79.519,79.544,54400000.0
2006-01-12 09:10:00,79.546,79.561,79.533,79.533,60800000.0
2006-01-12 09:15:00,79.532,79.534,79.499,79.518,61800000.0
2006-01-12 09:20:00,79.535,79.548,79.422,79.525,68800000.0
2006-01-12 09:25:00,79.527,79.547,79.517,79.528,59200000.0
2006-01-12 09:30:00,79.527,79.528,79.495,79.504,64400000.0
2006-01-12 09:35:00,79.509,79.514,79.452,79.477,62800000.0
2006-01-12 09:40:00,79.465,79.51,79.445,79.493,67200000.0
2006-01-12 09:45:00,79.501,79.517,79.472,79.479,60800000.0
2006-01-12 09:50:00,79.489,79.51,79.472,79.498,76200000.0
2006-01-12 09:55:00,79.5,79.53,79.411,79.512,60800000.0
2006-01-12 10:00:00,79.536,79.582,79.527,79.582,58400000.0
2006-01-12 10:05:00,79.57,79.598,79.556,79.595,54400000.0
2006-01-12 10:10:00,79.595,79.607,79.535,79.535,65600000.0
2006-01-12 10:15:00,79.523,79.572,79.513,79.525,59200000.0
2006-01-12 10:20:00,79.546,79.555,79.513,79.555,58000000.0
2006-01-12 10:25:00,79.551,79.551,79.514,79.525,56000000.0
2006-01-12 10:30:00,79.534,79.569,79.526,79.564,61200000.0
2006-01-12 10:35:00,79.57,79.592,79.498,79.578,57600000.0
2006-01-12 10:40:00,79.58,79.601,79.576,79.585,63400000.0
2006-01-12 10:45:00,79.58,79.591,79.556,79.577,49000000.0
2006-01-12 10:50:00,79.582,79.603,79.579,79.595,44200000.0
2006-01-12 10:55:00,79.583,79.589,79.558,79.558,55800000.0
2006-01-12 11:00:00,79.561,79.57,79.533,79.548,68800000.0
2006-01-12 11:05:00,79.538,79.539,79.478,79.502,81600000.0
2006-01-12 11:10:00,79.475,79.475,79.282,79.431,66600000.0
2006-01-12 11:15:00,79.434,79.507,79.426,79.461,65600000.0
2006-01-12 11:20:00,79.458,79.556,79.453,79.482,64000000.0
2006-01-12 11:25:00,79.483,79.505,79.453,79.476,71800000.0
2006-01-12 11:30:00,79.477,79.52,79.449,79.514,68800000.0
2006-01-12 11:35:00,79.529,79.57,79.515,79.537,57600000.0
2006-01-12 11:40:00,79.528,79.586,79.516,79.547,67200000.0
2006-01-12 11:45:00,79.552,79.574,79.532,79.554,66600000.0
2006-01-12 11:50:00,79.549,79.549,79.51,79.533,65600000.0
2006-01-12 11:55:00,79.527,79.541,79.465,79.51,46400000.0
2006-01-12 12:00:00,79.523,79.558,79.509,79.528,65600000.0
2006-01-12 12:05:00,79.514,79.515,79.475,79.477,66600000.0
2006-01-12 12:10:00,79.461,79.534,79.456,79.51,59000000.0
2006-01-12 12:15:00,79.497,79.5,79.415,79.461,72000000.0
2006-01-12 12:20:00,79.46,79.472,79.414,79.422,68200000.0
2006-01-12 12:25:00,79.427,79.447,79.388,79.438,64000000.0
2006-01-12 12:30:00,79.444,79.465,79.431,79.44,70400000.0
2006-01-12 12:35:00,79.438,79.527,79.432,79.5,67200000.0
2006-01-12 12:40:00,79.484,79.514,79.469,79.5,73600000.0
2006-01-12 12:45:00,79.497,79.497,79.347,79.372,70400000.0
2006-01-12 12:50:00,79.386,79.389,79.354,79.363,60800000.0
2006-01-12 12:55:00,79.376,79.4,79.362,79.385,72000000.0
2006-01-12 13:00:00,79.396,79.435,79.39,79.435,67200000.0
2006-01-12 13:05:00,79.425,79.425,79.385,79.403,48000000.0
2006-01-12 13:10:00,79.396,79.41,79.371,79.371,70400000.0
2006-01-12 13:15:00,79.387,79.406,79.355,79.394,70800000.0
2006-01-12 13:20:00,79.399,79.429,79.364,79.423,43200000.0
2006-01-12 13:25:00,79.418,79.434,79.33,79.412,75200000.0
2006-01-12 13:30:00,79.393,79.427,79.362,79.393,56000000.0
2006-01-12 13:35:00,79.399,79.409,79.353,79.356,116800000.0
2006-01-12 13:40:00,79.372,79.419,79.372,79.401,128400000.0
2006-01-12 13:45:00,79.402,79.434,79.398,79.426,88000000.0
2006-01-12 13:50:00,79.421,79.432,79.395,79.412,90600000.0
2006-01-12 13:55:00,79.403,79.419,79.379,79.419,75600000.0
2006-01-12 14:00:00,79.418,79.419,79.366,79.381,120400000.0
2006-01-12 14:05:00,79.391,79.442,79.383,79.397,149800000.0
2006-01-12 14:10:00,79.382,79.401,79.35,79.362,102200000.0
2006-01-12 14:15:00,79.35,79.413,79.349,79.403,96000000.0
2006-01-12 14:20:00,79.402,79.406,79.372,79.374,126200000.0
2006-01-12 14:25:00,79.367,79.421,79.367,79.414,80000000.0
2006-01-12 14:30:00,79.416,79.427,79.328,79.343,88400000.0
2006-01-12 14:35:00,79.362,79.369,79.338,79.346,106000000.0
2006-01-12 14:40:00,79.335,79.438,79.326,79.437,121000000.0
2006-01-12 14:45:00,79.438,79.442,79.41,79.41,57600000.0
2006-01-12 14:50:00,79.42,79.446,79.42,79.445,103400000.0
2006-01-12 14:55:00,79.439,79.457,79.43,79.448,57600000.0
2006-01-12 15:00:00,79.453,79.48,79.451,79.451,65600000.0
2006-01-12 15:05:00,79.446,79.447,79.413,79.418,67200000.0
2006-01-12 15:10:00,79.421,79.422,79.177,79.177,137600000.0
2006-01-12 15:15:00,79.183,79.266,79.147,79.266,120400000.0
2006-01-12 15:20:00,79.247,79.247,79.217,79.226,124600000.0
2006-01-12 15:25:00,79.218,79.295,79.172,79.257,212800000.0
2006-01-12 15:30:00,79.192,79.321,79.179,79.241,260000000.0
2006-01-12 15:35:00,79.232,79.314,79.232,79.266,191400000.0
2006-01-12 15:40:00,79.242,79.242,79.113,79.194,143800000.0
2006-01-12 15:45:00,79.208,79.258,79.186,79.241,98000000.0
2006-01-12 15:50:00,79.226,79.292,79.223,79.265,97000000.0
2006-01-12 15:55:00,79.267,79.277,79.184,79.226,143800000.0
2006-01-12 16:00:00,79.213,79.225,79.141,79.144,212800000.0
2006-01-12 16:05:00,79.158,79.216,79.158,79.169,205000000.0
2006-01-12 16:10:00,79.147,79.147,79.117,79.146,172600000.0
2006-01-12 16:15:00,79.143,79.193,79.143,79.175,148200000.0
2006-01-12 16:20:00,79.145,79.176,79.137,79.169,140200000.0
2006-01-12 16:25:00,79.176,79.369,79.17,79.369,124200000.0
2006-01-12 16:30:00,79.361,79.361,79.266,79.328,128000000.0
2006-01-12 16:35:00,79.321,79.378,79.296,79.304,220800000.0
2006-01-12 16:40:00,79.312,79.356,79.273,79.29,212200000.0
2006-01-12 16:45:00,79.284,79.305,79.233,79.253,229200000.0
2006-01-12 16:50:00,79.259,79.277,79.213,79.221,162600000.0
2006-01-12 16:55:00,79.23,79.237,79.191,79.237,146600000.0
2006-01-12 17:00:00,79.236,79.249,79.216,79.222,208400000.0
2006-01-12 17:05:00,79.226,79.316,79.226,79.316,275600000.0
2006-01-12 17:10:00,79.316,79.347,79.277,79.347,140800000.0
2006-01-12 17:15:00,79.362,79.367,79.282,79.282,156800000.0
2006-01-12 17:20:00,79.281,79.307,79.263,79.263,86800000.0
2006-01-12 17:25:00,79.245,79.258,79.204,79.239,116200000.0
2006-01-12 17:30:00,79.239,79.253,79.22,79.223,241000000.0
2006-01-12 17:35:00,79.229,79.25,79.194,79.23,143400000.0
2006-01-12 17:40:00,79.231,79.244,79.202,79.238,140000000.0
2006-01-12 17:45:00,79.231,79.247,79.201,79.209,174800000.0
2006-01-12 17:50:00,79.19,79.205,79.158,79.169,172200000.0
2006-01-12 17:55:00,79.163,79.163,79.064,79.11,201000000.0
2006-01-12 18:00:00,79.118,79.136,79.1,79.108,177600000.0
2006-01-12 18:05:00,79.115,79.153,79.111,79.132,172200000.0
2006-01-12 18:10:00,79.122,79.207,79.112,79.177,88000000.0
2006-01-12 18:15:00,79.183,79.183,79.111,79.111,205800000.0
2006-01-12 18:20:00,79.115,79.155,79.101,79.146,188200000.0
2006-01-12 18:25:00,79.135,79.208,79.118,79.204,118400000.0
2006-01-12 18:30:00,79.202,79.202,79.15,79.159,169600000.0
2006-01-12 18:35:00,79.148,79.156,79.116,79.127,210000000.0
2006-01-12 18:40:00,79.138,79.156,79.1,79.115,295200000.0
2006-01-12 18:45:00,79.124,79.148,79.11,79.123,80000000.0
2006-01-12 18:50:00,79.118,79.181,79.115,79.181,127400000.0
2006-01-12 18:55:00,79.178,79.178,79.146,79.173,102400000.0
2006-01-12 19:00:00,79.17,79.17,79.11,79.138,97600000.0
2006-01-12 19:05:00,79.132,79.144,79.094,79.104,144000000.0
2006-01-12 19:10:00,79.113,79.117,79.084,79.084,72400000.0
2006-01-12 19:15:00,79.102,79.135,79.102,79.133,86400000.0
2006-01-12 19:20:00,79.139,79.166,79.133,79.156,92800000.0
2006-01-12 19:25:00,79.149,79.155,79.114,79.116,94400000.0
2006-01-12 19:30:00,79.133,79.137,79.093,79.137,59600000.0
2006-01-12 19:35:00,79.133,79.155,79.116,79.155,68800000.0
2006-01-12 19:40:00,79.155,79.168,79.123,79.137,33600000.0
2006-01-12 19:45:00,79.137,79.147,79.131,79.132,38400000.0
2006-01-12 19:50:00,79.128,79.142,79.125,79.133,53800000.0
2006-01-12 19:55:00,79.126,79.148,79.121,79.148,26600000.0
2006-01-12 20:00:00,79.143,79.143,79.136,79.14,12800000.0
2006-01-12 20:05:00,79.146,79.171,79.146,79.157,67200000.0
2006-01-12 20:10:00,79.154,79.174,79.111,79.173,40000000.0
2006-01-12 20:15:00,79.176,79.176,79.145,79.161,95400000.0
2006-01-12 20:20:00,79.159,79.161,79.14,79.14,28800000.0
2006-01-12 20:25:00,79.141,79.147,79.131,79.136,56000000.0
2006-01-12 20:30:00,79.129,79.145,79.12,79.144,62400000.0
2006-01-12 20:35:00,79.143,79.163,79.126,79.155,42600000.0
2006-01-12 20:40:00,79.152,79.152,79.133,79.137,25600000.0
2006-01-12 20:45:00,79.134,79.177,79.131,79.166,52800000.0
2006-01-12 20:50:00,79.169,79.171,79.151,79.151,55400000.0
2006-01-12 20:55:00,79.151,79.175,79.141,79.168,30400000.0
2006-01-12 21:00:00,79.17,79.184,79.17,79.176,43200000.0
2006-01-12 21:10:00,79.173,79.176,79.158,79.169,12800000.0
2006-01-12 21:15:00,79.161,79.166,79.052,79.145,36200000.0
2006-01-12 21:20:00,79.139,79.159,79.137,79.137,49000000.0
2006-01-12 21:25:00,79.165,79.172,79.164,79.165,17600000.0
2006-01-12 21:30:00,79.165,79.173,79.149,79.167,49600000.0
2006-01-12 21:35:00,79.164,79.174,79.156,79.168,28800000.0
2006-01-12 21:45:00,79.164,79.164,79.128,79.146,69800000.0
2006-01-12 21:50:00,79.151,79.156,79.139,79.14,44200000.0
2006-01-12 21:55:00,79.133,79.139,79.101,79.103,72000000.0
2006-01-12 22:00:00,79.106,79.163,79.105,79.158,60800000.0
2006-01-12 22:05:00,79.16,79.164,79.137,79.151,41400000.0
2006-01-12 22:10:00,79.153,79.153,79.128,79.134,38400000.0
2006-01-12 22:15:00,79.121,79.149,79.109,79.131,69800000.0
2006-01-12 22:20:00,79.134,79.152,79.13,79.145,25600000.0
2006-01-12 22:25:00,79.151,79.156,79.124,79.132,56000000.0
2006-01-12 22:30:00,79.144,79.155,79.082,79.143,52800000.0
2006-01-12 22:35:00,79.143,79.174,79.143,79.17,86400000.0
2006-01-12 22:40:00,79.164,79.176,79.152,79.155,56400000.0
2006-01-12 22:45:00,79.158,79.174,79.149,79.161,40000000.0
2006-01-12 22:50:00,79.162,79.168,79.146,79.161,22800000.0
2006-01-12 22:55:00,79.163,79.172,79.163,79.164,20800000.0
2006-01-12 23:00:00,79.175,79.179,79.161,79.172,35600000.0
2006-01-12 23:05:00,79.167,79.177,79.156,79.157,87400000.0
2006-01-12 23:10:00,79.171,79.19,79.164,79.188,38400000.0
2006-01-12 23:15:00,79.191,79.195,79.17,79.17,36800000.0
2006-01-12 23:20:00,79.182,79.182,79.17,79.171,12200000.0
2006-01-12 23:25:00,79.176,79.187,79.12,79.17,10600000.0
2006-01-12 23:30:00,79.182,79.192,79.176,79.176,57600000.0
2006-01-12 23:35:00,79.186,79.192,79.176,79.184,35200000.0
2006-01-12 23:40:00,79.183,79.199,79.173,79.194,53800000.0
2006-01-12 23:45:00,79.193,79.218,79.149,79.216,51200000.0
2006-01-12 23:50:00,79.217,79.241,79.201,79.241,37800000.0
2006-01-12 23:55:00,79.254,79.302,79.181,79.269,36800000.0
2006-01-13 00:25:00,79.268,79.294,79.268,79.288,65600000.0
2006-01-13 00:30:00,79.295,79.304,79.224,79.226,46400000.0
2006-01-13 00:35:00,79.228,79.29,79.226,79.287,55400000.0
2006-01-13 00:40:00,79.289,79.299,79.272,79.297,59200000.0
2006-01-13 00:45:00,79.292,79.373,79.287,79.362,64000000.0
2006-01-13 00:50:00,79.372,79.388,79.355,79.355,35200000.0
2006-01-13 00:55:00,79.364,79.392,79.363,79.389,36800000.0
2006-01-13 01:00:00,79.388,79.395,79.376,79.376,43200000.0
2006-01-13 01:05:00,79.388,79.413,79.318,79.388,70400000.0
2006-01-13 01:10:00,79.383,79.389,79.368,79.381,50600000.0
2006-01-13 01:15:00,79.387,79.393,79.359,79.372,36800000.0
2006-01-13 01:20:00,79.383,79.447,79.383,79.431,49600000.0
2006-01-13 01:25:00,79.4,79.449,79.385,79.425,72000000.0
2006-01-13 01:30:00,79.42,79.435,79.392,79.432,70800000.0
2006-01-13 01:35:00,79.433,79.487,79.433,79.484,72000000.0
2006-01-13 01:40:00,79.479,79.494,79.455,79.479,58600000.0
2006-01-13 01:45:00,79.48,79.49,79.436,79.436,75600000.0
2006-01-13 01:50:00,79.435,79.498,79.428,79.493,69200000.0
2006-01-13 01:55:00,79.491,79.493,79.457,79.457,51200000.0
2006-01-13 02:00:00,79.47,79.514,79.464,79.48,54400000.0
2006-01-13 02:05:00,79.496,79.499,79.433,79.458,71400000.0
2006-01-13 02:10:00,79.442,79.444,79.407,79.415,56000000.0
2006-01-13 02:15:00,79.414,79.445,79.362,79.445,57600000.0
2006-01-13 02:20:00,79.446,79.47,79.35,79.437,62400000.0
2006-01-13 02:25:00,79.447,79.487,79.447,79.477,78800000.0
2006-01-13 02:30:00,79.478,79.527,79.466,79.522,65400000.0
2006-01-13 02:35:00,79.539,79.553,79.51,79.549,67600000.0
2006-01-13 02:40:00,79.558,79.561,79.518,79.527,60800000.0
2006-01-13 02:45:00,79.53,79.538,79.501,79.514,68800000.0
2006-01-13 02:50:00,79.518,79.535,79.451,79.529,44800000.0
2006-01-13 02:55:00,79.561,79.589,79.559,79.576,52600000.0
2006-01-13 03:00:00,79.578,79.599,79.49,79.562,48000000.0
2006-01-13 03:05:00,79.565,79.565,79.53,79.546,68200000.0
2006-01-13 03:10:00,79.532,79.537,79.509,79.526,71400000.0
2006-01-13 03:15:00,79.531,79.532,79.491,79.51,56000000.0
2006-01-13 03:20:00,79.515,79.554,79.515,79.55,56400000.0
2006-01-13 03:25:00,79.547,79.557,79.536,79.546,51200000.0
2006-01-13 03:30:00,79.548,79.549,79.508,79.517,35200000.0
2006-01-13 03:35:00,79.512,79.55,79.481,79.55,44800000.0
2006-01-13 03:40:00,79.556,79.581,79.552,79.581,60800000.0
2006-01-13 03:45:00,79.571,79.586,79.565,79.565,49600000.0
2006-01-13 03:50:00,79.571,79.584,79.571,79.584,32400000.0
2006-01-13 03:55:00,79.576,79.604,79.569,79.598,53000000.0
2006-01-13 04:00:00,79.609,79.616,79.595,79.606,58600000.0
2006-01-13 04:05:00,79.609,79.626,79.599,79.617,48000000.0
2006-01-13 04:10:00,79.621,79.63,79.61,79.628,32000000.0
2006-01-13 04:15:00,79.633,79.633,79.586,79.603,52800000.0
2006-01-13 04:20:00,79.61,79.611,79.544,79.558,52800000.0
2006-01-13 04:25:00,79.562,79.571,79.532,79.543,48000000.0
2006-01-13 04:30:00,79.533,79.537,79.508,79.528,37200000.0
2006-01-13 04:35:00,79.518,79.534,79.511,79.526,43200000.0
2006-01-13 04:45:00,79.524,79.524,79.494,79.503,30400000.0
2006-01-13 04:50:00,79.496,79.533,79.415,79.533,47400000.0
2006-01-13 04:55:00,79.54,79.547,79.54,79.543,8000000.0
2006-01-13 05:00:00,79.542,79.546,79.528,79.528,12800000.0
2006-01-13 05:05:00,79.528,79.568,79.528,79.555,65000000.0
2006-01-13 05:10:00,79.564,79.568,79.542,79.566,38200000.0
2006-01-13 05:15:00,79.567,79.569,79.531,79.531,51600000.0
2006-01-13 05:20:00,79.525,79.543,79.525,79.536,35200000.0
2006-01-13 05:25:00,79.543,79.556,79.536,79.547,36800000.0
2006-01-13 05:30:00,79.555,79.557,79.532,79.549,49600000.0
2006-01-13 05:35:00,79.549,79.583,79.548,79.569,66000000.0
2006-01-13 05:40:00,79.567,79.582,79.567,79.575,33600000.0
2006-01-13 05:45:00,79.577,79.588,79.567,79.578,75200000.0
2006-01-13 05:50:00,79.575,79.577,79.466,79.466,67200000.0
2006-01-13 05:55:00,79.509,79.595,79.448,79.549,61200000.0
2006-01-13 06:00:00,79.563,79.58,79.546,79.561,59000000.0
2006-01-13 06:05:00,79.552,79.574,79.55,79.566,35200000.0
2006-01-13 06:10:00,79.563,79.587,79.473,79.577,65600000.0
2006-01-13 06:15:00,79.577,79.582,79.566,79.581,45800000.0
2006-01-13 06:20:00,79.579,79.58,79.571,79.571,20200000.0
2006-01-13 06:25:00,79.573,79.592,79.557,79.59,48000000.0
2006-01-13 06:30:00,79.59,79.6,79.544,79.559,72000000.0
2006-01-13 06:35:00,79.558,79.588,79.553,79.579,66600000.0
2006-01-13 06:40:00,79.579,79.609,79.573,79.607,49600000.0
2006-01-13 06:45:00,79.584,79.584,79.532,79.538,60800000.0
2006-01-13 06:50:00,79.533,79.543,79.53,79.543,43600000.0
2006-01-13 06:55:00,79.535,79.55,79.531,79.549,51200000.0
2006-01-13 07:00:00,79.555,79.574,79.537,79.574,59200000.0
2006-01-13 07:05:00,79.57,79.592,79.55,79.584,40000000.0
2006-01-13 07:10:00,79.579,79.579,79.546,79.576,47400000.0
2006-01-13 07:15:00,79.573,79.581,79.566,79.581,41600000.0
2006-01-13 07:20:00,79.583,79.603,79.583,79.589,54400000.0
2006-01-13 07:25:00,79.589,79.596,79.567,79.577,45800000.0
2006-01-13 07:30:00,79.572,79.608,79.57,79.591,56000000.0
2006-01-13 07:35:00,79.6,79.634,79.583,79.627,62400000.0
2006-01-13 07:40:00,79.607,79.627,79.579,79.598,60800000.0
2006-01-13 07:45:00,79.596,79.633,79.596,79.627,51200000.0
2006-01-13 07:50:00,79.638,79.676,79.638,79.671,62400000.0
2006-01-13 07:55:00,79.657,79.675,79.63,79.639,64000000.0
2006-01-13 08:00:00,79.64,79.666,79.629,79.633,51200000.0
2006-01-13 08:05:00,79.633,79.652,79.628,79.628,60800000.0
2006-01-13 08:10:00,79.625,79.642,79.574,79.574,64000000.0
2006-01-13 08:15:00,79.586,79.606,79.547,79.564,67200000.0
2006-01-13 08:20:00,79.571,79.596,79.557,79.592,54400000.0
2006-01-13 08:25:00,79.586,79.591,79.487,79.554,59200000.0
2006-01-13 08:30:00,79.545,79.58,79.545,79.579,56000000.0
2006-01-13 08:35:00,79.579,79.579,79.549,79.57,44800000.0
2006-01-13 08:40:00,79.571,79.576,79.551,79.551,58600000.0
2006-01-13 08:45:00,79.547,79.568,79.547,79.548,68200000.0
2006-01-13 08:50:00,79.548,79.556,79.495,79.505,60800000.0
2006-01-13 08:55:00,79.53,79.536,79.504,79.525,60800000.0
2006-01-13 09:00:00,79.513,79.526,79.468,79.526,67200000.0
2006-01-13 09:05:00,79.516,79.527,79.506,79.525,67200000.0
2006-01-13 09:10:00,79.492,79.493,79.448,79.465,60600000.0
2006-01-13 09:15:00,79.471,79.503,79.467,79.491,48000000.0
2006-01-13 09:20:00,79.499,79.514,79.403,79.506,67600000.0
2006-01-13 09:25:00,79.49,79.502,79.47,79.474,48000000.0
2006-01-13 09:30:00,79.488,79.509,79.452,79.491,64400000.0
2006-01-13 09:35:00,79.496,79.516,79.437,79.479,62400000.0
2006-01-13 09:40:00,79.486,79.532,79.478,79.521,53800000.0
2006-01-13 09:45:00,79.526,79.533,79.49,79.502,60800000.0
2006-01-13 09:50:00,79.512,79.535,79.503,79.529,76800000.0
2006-01-13 09:55:00,79.534,79.574,79.462,79.55,77800000.0
2006-01-13 10:00:00,79.551,79.555,79.534,79.538,58600000.0
2006-01-13 10:05:00,79.537,79.582,79.524,79.582,50600000.0
2006-01-13 10:10:00,79.569,79.569,79.5,79.552,66000000.0
2006-01-13 10:15:00,79.545,79.577,79.54,79.564,59200000.0
2006-01-13 10:20:00,79.577,79.583,79.554,79.578,68800000.0
2006-01-13 10:25:00,79.582,79.658,79.568,79.646,51200000.0
2006-01-13 10:30:00,79.649,79.702,79.649,79.666,60800000.0
2006-01-13 10:35:00,79.686,79.729,79.638,79.693,57000000.0
2006-01-13 10:40:00,79.686,79.717,79.67,79.717,64400000.0
2006-01-13 10:45:00,79.729,79.752,79.705,79.716,61800000.0
2006-01-13 10:50:00,79.712,79.732,79.685,79.699,73600000.0
2006-01-13 10:55:00,79.693,79.712,79.604,79.707,68200000.0
2006-01-13 11:00:00,79.722,79.764,79.718,79.726,69200000.0
2006-01-13 11:05:00,79.722,79.722,79.632,79.701,81600000.0
2006-01-13 11:10:00,79.725,79.758,79.705,79.744,67200000.0
2006-01-13 11:15:00,79.733,79.763,79.706,79.714,64400000.0
2006-01-13 11:20:00,79.716,79.779,79.714,79.766,64000000.0
2006-01-13 11:25:00,79.747,79.747,79.708,79.732,71400000.0
2006-01-13 11:30:00,79.728,79.737,79.699,79.714,68800000.0
2006-01-13 11:35:00,79.712,79.714,79.672,79.682,57600000.0
2006-01-13 11:40:00,79.69,79.705,79.651,79.662,67200000.0
2006-01-13 11:45:00,79.65,79.696,79.641,79.682,67200000.0
2006-01-13 11:50:00,79.679,79.679,79.638,79.64,51600000.0
2006-01-13 11:55:00,79.635,79.654,79.579,79.641,59600000.0
2006-01-13 12:00:00,79.665,79.697,79.658,79.697,65000000.0
2006-01-13 12:05:00,79.687,79.701,79.676,79.699,67200000.0
2006-01-13 12:10:00,79.706,79.707,79.648,79.649,59200000.0
2006-01-13 12:15:00,79.653,79.679,79.607,79.66,71400000.0
2006-01-13 12:20:00,79.663,79.67,79.617,79.617,68800000.0
2006-01-13 12:25:00,79.625,79.625,79.562,79.587,64000000.0
2006-01-13 12:30:00,79.566,79.593,79.562,79.589,70800000.0
2006-01-13 12:35:00,79.584,79.621,79.502,79.615,67200000.0
2006-01-13 12:40:00,79.596,79.606,79.563,79.568,55400000.0
2006-01-13 12:45:00,79.557,79.578,79.544,79.576,70400000.0
2006-01-13 12:50:00,79.574,79.594,79.556,79.587,49600000.0
2006-01-13 12:55:00,79.59,79.591,79.553,79.56,72000000.0
2006-01-13 13:00:00,79.559,79.654,79.554,79.654,67200000.0
2006-01-13 13:05:00,79.659,79.679,79.623,79.679,60800000.0
2006-01-13 13:10:00,79.678,79.689,79.657,79.67,59200000.0
2006-01-13 13:15:00,79.682,79.682,79.648,79.648,59200000.0
2006-01-13 13:20:00,79.637,79.683,79.617,79.669,60800000.0
2006-01-13 13:25:00,79.656,79.685,79.587,79.675,75200000.0
2006-01-13 13:30:00,79.682,79.682,79.636,79.652,68800000.0
2006-01-13 13:35:00,79.645,79.67,79.643,79.661,116200000.0
2006-01-13 13:40:00,79.658,79.665,79.639,79.646,100800000.0
2006-01-13 13:45:00,79.647,79.654,79.631,79.631,87400000.0
2006-01-13 13:50:00,79.612,79.615,79.603,79.614,49600000.0
2006-01-13 13:55:00,79.629,79.638,79.614,79.63,104000000.0
2006-01-13 14:00:00,79.633,79.653,79.633,79.652,73000000.0
2006-01-13 14:05:00,79.653,79.657,79.642,79.657,113600000.0
2006-01-13 14:10:00,79.65,79.677,79.649,79.677,102200000.0
2006-01-13 14:15:00,79.679,79.681,79.664,79.664,94800000.0
2006-01-13 14:20:00,79.662,79.675,79.659,79.675,59200000.0
2006-01-13 14:25:00,79.673,79.678,79.655,79.655,78400000.0
2006-01-13 14:30:00,79.639,79.671,79.638,79.649,91200000.0
2006-01-13 14:35:00,79.641,79.684,79.641,79.652,38400000.0
2006-01-13 14:40:00,79.648,79.688,79.635,79.678,108800000.0
2006-01-13 14:45:00,79.688,79.688,79.642,79.652,51600000.0
2006-01-13 14:50:00,79.641,79.641,79.594,79.608,104000000.0
2006-01-13 14:55:00,79.621,79.668,79.599,79.651,75200000.0
2006-01-13 15:00:00,79.648,79.652,79.613,79.613,78400000.0
2006-01-13 15:05:00,79.604,79.612,79.583,79.603,67200000.0
2006-01-13 15:10:00,79.607,79.607,79.571,79.58,138000000.0
2006-01-13 15:15:00,79.576,79.62,79.576,79.595,97600000.0
2006-01-13 15:20:00,79.585,79.606,79.574,79.605,124800000.0
2006-01-13 15:25:00,79.6,79.604,79.483,79.568,212800000.0
2006-01-13 15:30:00,79.478,79.6,79.415,79.557,257200000.0
2006-01-13 15:35:00,79.545,79.59,79.52,79.546,191400000.0
2006-01-13 15:40:00,79.548,79.637,79.54,79.615,144000000.0
2006-01-13 15:45:00,79.611,79.674,79.604,79.664,99200000.0
2006-01-13 15:50:00,79.675,79.72,79.656,79.72,97600000.0
2006-01-13 15:55:00,79.696,79.707,79.62,79.639,144000000.0
2006-01-13 16:00:00,79.644,79.685,79.644,79.667,212200000.0
2006-01-13 16:05:00,79.655,79.656,79.616,79.616,204600000.0
2006-01-13 16:10:00,79.596,79.65,79.592,79.65,173600000.0
2006-01-13 16:15:00,79.665,79.688,79.659,79.688,110400000.0
2006-01-13 16:20:00,79.702,79.705,79.661,79.694,140200000.0
2006-01-13 16:25:00,79.702,79.71,79.664,79.687,124200000.0
2006-01-13 16:30:00,79.689,79.694,79.653,79.666,127400000.0
2006-01-13 16:35:00,79.678,79.707,79.671,79.707,221200000.0
2006-01-13 16:40:00,79.698,79.707,79.656,79.675,194600000.0
2006-01-13 16:45:00,79.671,79.674,79.639,79.65,228600000.0
2006-01-13 16:50:00,79.646,79.656,79.637,79.656,163600000.0
2006-01-13 16:55:00,79.64,79.687,79.637,79.681,147200000.0
2006-01-13 17:00:00,79.708,79.719,79.666,79.666,209600000.0
2006-01-13 17:05:00,79.668,79.668,79.64,79.64,275600000.0
2006-01-13 17:10:00,79.66,79.667,79.632,79.661,140800000.0
2006-01-13 17:15:00,79.664,79.701,79.649,79.65,156800000.0
2006-01-13 17:20:00,79.645,79.669,79.64,79.645,87400000.0
2006-01-13 17:25:00,79.665,79.695,79.659,79.675,116800000.0
2006-01-13 17:30:00,79.676,79.69,79.659,79.665,259000000.0
2006-01-13 17:35:00,79.676,79.682,79.622,79.641,142200000.0
2006-01-13 17:40:00,79.643,79.658,79.61,79.654,140800000.0
2006-01-13 17:45:00,79.645,79.649,79.54,79.594,233400000.0
2006-01-13 17:50:00,79.583,79.593,79.553,79.566,173200000.0
2006-01-13 17:55:00,79.572,79.578,79.5,79.578,201400000.0
2006-01-13 18:00:00,79.601,79.627,79.583,79.627,177000000.0
2006-01-13 18:05:00,79.641,79.664,79.62,79.657,172000000.0
2006-01-13 18:10:00,79.664,79.668,79.634,79.641,60800000.0
2006-01-13 18:15:00,79.657,79.739,79.649,79.713,205800000.0
2006-01-13 18:20:00,79.707,79.719,79.636,79.682,188200000.0
2006-01-13 18:25:00,79.668,79.742,79.654,79.717,118800000.0
2006-01-13 18:30:00,79.741,79.745,79.68,79.728,169000000.0
2006-01-13 18:35:00,79.714,79.803,79.706,79.764,217600000.0
2006-01-13 18:40:00,79.759,79.766,79.698,79.7,295400000.0
2006-01-13 18:45:00,79.7,79.715,79.664,79.715,92800000.0
2006-01-13 18:50:00,79.708,79.757,79.659,79.75,126800000.0
2006-01-13 18:55:00,79.757,79.784,79.753,79.777,120400000.0
2006-01-13 19:00:00,79.775,79.816,79.757,79.81,97600000.0
2006-01-13 19:05:00,79.81,79.813,79.751,79.758,144000000.0
2006-01-13 19:10:00,79.762,79.793,79.72,79.72,88000000.0
2006-01-13 19:15:00,79.692,79.692,79.655,79.662,85200000.0
2006-01-13 19:20:00,79.661,79.735,79.645,79.725,92800000.0
2006-01-13 19:25:00,79.73,79.733,79.706,79.706,81600000.0
2006-01-13 19:30:00,79.706,79.754,79.706,79.715,48000000.0
2006-01-13 19:35:00,79.74,79.752,79.663,79.675,68800000.0
2006-01-13 19:40:00,79.667,79.74,79.667,79.733,56000000.0
2006-01-13 19:45:00,79.745,79.815,79.735,79.815,76800000.0
2006-01-13 19:50:00,79.836,79.836,79.777,79.788,65600000.0
2006-01-13 19:55:00,79.756,79.79,79.731,79.759,60200000.0
2006-01-13 20:00:00,79.759,79.787,79.754,79.784,64400000.0
2006-01-13 20:05:00,79.78,79.788,79.77,79.771,67200000.0
2006-01-13 20:10:00,79.767,79.789,79.693,79.743,51200000.0
2006-01-13 20:15:00,79.734,79.739,79.712,79.737,84800000.0
2006-01-13 20:20:00,79.737,79.741,79.731,79.734,12800000.0
2006-01-13 20:25:00,79.717,79.759,79.717,79.741,66600000.0
2006-01-13 20:30:00,79.733,79.762,79.723,79.757,52800000.0
2006-01-13 20:35:00,79.761,79.77,79.744,79.763,59200000.0
2006-01-13 20:40:00,79.762,79.781,79.751,79.765,40400000.0
2006-01-13 20:45:00,79.775,79.82,79.773,79.781,65000000.0
2006-01-13 20:50:00,79.8,79.81,79.777,79.778,68800000.0
2006-01-13 20:55:00,79.771,79.777,79.75,79.765,53800000.0
2006-01-13 21:00:00,79.763,79.769,79.758,79.768,38400000.0
2006-01-13 21:05:00,79.745,79.763,79.745,79.763,8000000.0
2006-01-13 21:10:00,79.776,79.799,79.776,79.795,41600000.0
2006-01-13 21:15:00,79.809,79.821,79.799,79.808,40000000.0
2006-01-13 21:20:00,79.804,79.816,79.8,79.8,21200000.0
2006-01-13 21:25:00,79.812,79.817,79.79,79.802,43200000.0
2006-01-13 21:30:00,79.811,79.847,79.8,79.841,67600000.0
2006-01-13 21:35:00,79.848,79.851,79.722,79.81,43600000.0
2006-01-13 21:40:00,79.81,79.81,79.792,79.804,36800000.0
2006-01-13 21:45:00,79.797,79.797,79.775,79.788,30400000.0
2006-01-13 21:50:00,79.793,79.799,79.769,79.769,41600000.0
2006-01-13 21:55:00,79.761,79.761,79.745,79.751,59200000.0
2006-01-13 22:00:00,79.776,79.791,79.774,79.786,34000000.0
2006-01-13 22:05:00,79.782,79.782,79.754,79.771,22400000.0
2006-01-13 22:10:00,79.774,79.788,79.768,79.775,33600000.0
2006-01-13 22:15:00,79.76,79.796,79.758,79.772,39400000.0
2006-01-13 22:20:00,79.783,79.801,79.781,79.792,42000000.0
2006-01-13 22:25:00,79.791,79.803,79.785,79.785,59200000.0
2006-01-13 22:30:00,79.793,79.813,79.789,79.79,41600000.0
2006-01-13 22:35:00,79.798,79.804,79.789,79.8,56000000.0
2006-01-13 22:40:00,79.789,79.795,79.777,79.793,57600000.0
2006-01-13 22:45:00,79.79,79.795,79.747,79.753,38400000.0
2006-01-13 22:50:00,79.768,79.804,79.759,79.804,33600000.0
2006-01-13 22:55:00,79.798,79.807,79.788,79.788,47400000.0
2006-01-13 23:00:00,79.79,79.79,79.764,79.764,24000000.0
2006-01-13 23:05:00,79.76,79.769,79.755,79.757,64000000.0
2006-01-13 23:10:00,79.759,79.778,79.755,79.77,51000000.0
2006-01-13 23:15:00,79.761,79.767,79.761,79.764,11200000.0
2006-01-13 23:25:00,79.765,79.77,79.704,79.757,24000000.0
2006-01-13 23:30:00,79.767,79.776,79.755,79.755,57600000.0
2006-01-13 23:35:00,79.749,79.772,79.749,79.772,11200000.0
2006-01-13 23:40:00,79.771,79.806,79.763,79.806,55400000.0
2006-01-13 23:45:00,79.822,79.83,79.755,79.815,38400000.0
2006-01-13 23:50:00,79.811,79.812,79.736,79.754,51200000.0
2006-01-13 23:55:00,79.652,79.741,79.652,79.737,22200000.0
2006-01-16 00:30:00,79.731,79.774,79.731,79.767,32000000.0
2006-01-16 00:35:00,79.761,79.766,79.741,79.746,43200000.0
2006-01-16 00:40:00,79.747,79.747,79.717,79.736,25600000.0
2006-01-16 00:45:00,79.724,79.753,79.701,79.742,64000000.0
2006-01-16 00:50:00,79.752,79.78,79.752,79.774,52800000.0
2006-01-16 00:55:00,79.762,79.762,79.723,79.726,36800000.0
2006-01-16 01:00:00,79.733,79.767,79.719,79.75,54800000.0
2006-01-16 01:05:00,79.761,79.805,79.683,79.805,57600000.0
2006-01-16 01:10:00,79.817,79.817,79.808,79.809,16000000.0
2006-01-16 01:15:00,79.806,79.823,79.791,79.791,78400000.0
2006-01-16 01:20:00,79.775,79.792,79.775,79.787,48000000.0
2006-01-16 01:25:00,79.776,79.796,79.761,79.771,72400000.0
2006-01-16 01:30:00,79.772,79.775,79.725,79.725,70400000.0
2006-01-16 01:35:00,79.716,79.723,79.68,79.68,72000000.0
2006-01-16 01:40:00,79.665,79.689,79.653,79.662,48000000.0
2006-01-16 01:45:00,79.664,79.671,79.63,79.641,75200000.0
2006-01-16 01:50:00,79.639,79.654,79.625,79.631,68800000.0
2006-01-16 01:55:00,79.634,79.679,79.634,79.659,51200000.0
2006-01-16 02:00:00,79.672,79.718,79.663,79.718,70400000.0
2006-01-16 02:05:00,79.713,79.728,79.696,79.717,72000000.0
2006-01-16 02:10:00,79.706,79.709,79.669,79.676,56000000.0
2006-01-16 02:15:00,79.688,79.705,79.638,79.7,65000000.0
2006-01-16 02:20:00,79.689,79.722,79.596,79.682,62400000.0
2006-01-16 02:25:00,79.664,79.666,79.62,79.637,78800000.0
2006-01-16 02:30:00,79.649,79.649,79.609,79.61,54400000.0
2006-01-16 02:35:00,79.613,79.688,79.613,79.678,67200000.0
2006-01-16 02:40:00,79.677,79.677,79.616,79.626,60600000.0
2006-01-16 02:45:00,79.626,79.664,79.624,79.643,69200000.0
2006-01-16 02:50:00,79.638,79.658,79.529,79.634,44800000.0
2006-01-16 02:55:00,79.644,79.698,79.644,79.69,52800000.0
2006-01-16 03:00:00,79.7,79.722,79.615,79.696,48000000.0
2006-01-16 03:05:00,79.679,79.698,79.676,79.684,68800000.0
2006-01-16 03:10:00,79.676,79.69,79.645,79.682,55400000.0
2006-01-16 03:15:00,79.695,79.707,79.649,79.655,68800000.0
2006-01-16 03:20:00,79.662,79.673,79.65,79.672,47400000.0
2006-01-16 03:25:00,79.665,79.685,79.653,79.653,56000000.0
2006-01-16 03:30:00,79.66,79.682,79.593,79.655,60800000.0
2006-01-16 03:35:00,79.661,79.663,79.597,79.651,73600000.0
2006-01-16 03:40:00,79.651,79.689,79.647,79.675,48400000.0
2006-01-16 03:45:00,79.663,79.669,79.63,79.646,49600000.0
2006-01-16 03:50:00,79.651,79.653,79.619,79.645,57600000.0
2006-01-16 03:55:00,79.65,79.677,79.622,79.627,68800000.0
2006-01-16 04:00:00,79.634,79.687,79.622,79.685,58600000.0
2006-01-16 04:05:00,79.682,79.683,79.656,79.672,62400000.0
2006-01-16 04:10:00,79.664,79.685,79.659,79.676,57000000.0
2006-01-16 04:15:00,79.684,79.693,79.675,79.687,51200000.0
2006-01-16 04:20:00,79.696,79.705,79.612,79.681,63400000.0
2006-01-16 04:25:00,79.679,79.683,79.664,79.668,38400000.0
2006-01-16 04:30:00,79.664,79.67,79.656,79.666,25600000.0
2006-01-16 04:35:00,79.667,79.694,79.667,79.69,38400000.0
2006-01-16 04:40:00,79.698,79.715,79.687,79.709,57600000.0
2006-01-16 04:45:00,79.721,79.721,79.692,79.701,41600000.0
2006-01-16 04:50:00,79.702,79.723,79.699,79.723,33600000.0
2006-01-16 04:55:00,79.728,79.755,79.726,79.753,60800000.0
2006-01-16 05:00:00,79.733,79.764,79.726,79.764,46800000.0
2006-01-16 05:05:00,79.759,79.771,79.738,79.751,65600000.0
2006-01-16 05:10:00,79.763,79.764,79.738,79.747,52800000.0
2006-01-16 05:15:00,79.753,79.757,79.688,79.746,67200000.0
2006-01-16 05:20:00,79.741,79.78,79.741,79.774,33600000.0
2006-01-16 05:25:00,79.776,79.776,79.755,79.759,36800000.0
2006-01-16 05:30:00,79.772,79.776,79.759,79.766,16000000.0
2006-01-16 05:35:00,79.771,79.78,79.769,79.771,21800000.0
2006-01-16 05:40:00,79.769,79.803,79.769,79.786,44800000.0
2006-01-16 05:45:00,79.782,79.799,79.774,79.788,44800000.0
2006-01-16 05:50:00,79.776,79.778,79.755,79.762,27200000.0
2006-01-16 05:55:00,79.711,79.887,79.711,79.87,62400000.0
2006-01-16 06:00:00,79.868,79.869,79.814,79.825,59200000.0
2006-01-16 06:05:00,79.827,79.835,79.804,79.816,60200000.0
2006-01-16 06:10:00,79.809,79.835,79.805,79.827,54800000.0
2006-01-16 06:15:00,79.835,79.859,79.812,79.815,54400000.0
2006-01-16 06:20:00,79.814,79.824,79.77,79.775,57600000.0
2006-01-16 06:25:00,79.775,79.792,79.756,79.79,51200000.0
2006-01-16 06:30:00,79.783,79.794,79.771,79.794,27200000.0
2006-01-16 06:35:00,79.799,79.81,79.78,79.809,67200000.0
2006-01-16 06:40:00,79.82,79.889,79.802,79.86,48000000.0
2006-01-16 06:45:00,79.842,79.842,79.831,79.842,48000000.0
2006-01-16 06:50:00,79.829,79.873,79.826,79.862,72000000.0
2006-01-16 06:55:00,79.85,79.889,79.843,79.886,60800000.0
2006-01-16 07:00:00,79.887,79.889,79.868,79.874,72000000.0
2006-01-16 07:05:00,79.868,79.872,79.86,79.864,16000000.0
2006-01-16 07:10:00,79.856,79.866,79.825,79.835,48000000.0
2006-01-16 07:15:00,79.833,79.879,79.833,79.856,54200000.0
2006-01-16 07:20:00,79.859,79.873,79.846,79.858,68800000.0
2006-01-16 07:25:00,79.856,79.863,79.834,79.848,55400000.0
2006-01-16 07:30:00,79.847,79.872,79.835,79.872,67200000.0
2006-01-16 07:35:00,79.875,79.907,79.858,79.873,61800000.0
2006-01-16 07:40:00,79.872,79.878,79.824,79.83,60800000.0
2006-01-16 07:45:00,79.829,79.839,79.808,79.825,51200000.0
2006-01-16 07:50:00,79.828,79.842,79.824,79.842,54400000.0
2006-01-16 07:55:00,79.84,79.843,79.823,79.841,38400000.0
2006-01-16 08:00:00,79.836,79.837,79.82,79.835,33600000.0
2006-01-16 08:05:00,79.838,79.866,79.838,79.844,50600000.0
2006-01-16 08:10:00,79.842,79.865,79.813,79.848,64000000.0
2006-01-16 08:15:00,79.837,79.847,79.812,79.817,51200000.0
2006-01-16 08:20:00,79.839,79.844,79.82,79.833,53800000.0
2006-01-16 08:25:00,79.817,79.839,79.739,79.828,59200000.0
2006-01-16 08:30:00,79.826,79.84,79.826,79.826,22400000.0
2006-01-16 08:35:00,79.825,79.865,79.825,79.855,55400000.0
2006-01-16 08:40:00,79.849,79.855,79.816,79.826,72000000.0
2006-01-16 08:45:00,79.821,79.844,79.817,79.839,38400000.0
2006-01-16 08:50:00,79.838,79.856,79.834,79.837,44200000.0
2006-01-16 08:55:00,79.833,79.842,79.809,79.816,60200000.0
2006-01-16 09:00:00,79.818,79.865,79.811,79.865,67200000.0
2006-01-16 09:05:00,79.858,79.858,79.814,79.816,67200000.0
2006-01-16 09:10:00,79.815,79.856,79.815,79.843,48000000.0
2006-01-16 09:15:00,79.839,79.853,79.834,79.853,51200000.0
2006-01-16 09:20:00,79.868,79.89,79.766,79.854,68800000.0
2006-01-16 09:25:00,79.861,79.88,79.841,79.851,59200000.0
2006-01-16 09:30:00,79.862,79.875,79.854,79.862,64000000.0
2006-01-16 09:35:00,79.853,79.867,79.801,79.842,62400000.0
2006-01-16 09:40:00,79.844,79.912,79.832,79.9,67200000.0
2006-01-16 09:45:00,79.934,79.951,79.91,79.923,60800000.0
2006-01-16 09:50:00,79.928,79.942,79.92,79.923,76800000.0
2006-01-16 09:55:00,79.916,79.921,79.825,79.908,78400000.0
2006-01-16 10:00:00,79.913,79.92,79.893,79.899,59200000.0
2006-01-16 10:05:00,79.895,79.925,79.895,79.924,25600000.0
2006-01-16 10:10:00,79.921,79.926,79.909,79.91,47800000.0
2006-01-16 10:15:00,79.899,79.922,79.897,79.912,33600000.0
2006-01-16 10:20:00,79.916,79.953,79.886,79.927,68800000.0
2006-01-16 10:25:00,79.933,79.936,79.912,79.928,59200000.0
2006-01-16 10:30:00,79.933,79.94,79.907,79.91,67600000.0
2006-01-16 10:35:00,79.904,79.93,79.819,79.919,57600000.0
2006-01-16 10:40:00,79.919,79.964,79.909,79.944,64800000.0
2006-01-16 10:45:00,79.934,79.979,79.934,79.979,62400000.0
2006-01-16 10:50:00,79.973,79.976,79.953,79.975,56000000.0
2006-01-16 10:55:00,79.957,79.98,79.957,79.968,44800000.0
2006-01-16 11:00:00,79.978,80.068,79.976,80.05,68800000.0
2006-01-16 11:05:00,80.048,80.078,80.015,80.07,81600000.0
2006-01-16 11:10:00,80.065,80.075,80.022,80.022,66600000.0
2006-01-16 11:15:00,80.03,80.043,80.0,80.007,65000000.0
2006-01-16 11:20:00,80.023,80.053,80.019,80.029,50600000.0
2006-01-16 11:25:00,80.033,80.07,80.017,80.049,72000000.0
2006-01-16 11:30:00,80.049,80.137,80.049,80.124,68800000.0
2006-01-16 11:35:00,80.133,80.161,80.104,80.155,57600000.0
2006-01-16 11:40:00,80.15,80.155,80.112,80.125,67200000.0
2006-01-16 11:45:00,80.13,80.192,80.089,80.095,65400000.0
2006-01-16 11:50:00,80.09,80.098,80.069,80.096,65000000.0
2006-01-16 11:55:00,80.092,80.093,80.027,80.062,59200000.0
2006-01-16 12:00:00,80.079,80.087,80.055,80.072,54400000.0
2006-01-16 12:05:00,80.073,80.077,80.04,80.04,49600000.0
2006-01-16 12:10:00,80.037,80.08,80.037,80.08,33600000.0
2006-01-16 12:15:00,80.099,80.099,80.01,80.066,72000000.0
2006-01-16 12:20:00,80.069,80.106,80.063,80.076,68800000.0
2006-01-16 12:25:00,80.079,80.116,80.068,80.081,33600000.0
2006-01-16 12:30:00,80.076,80.083,80.065,80.082,53200000.0
2006-01-16 12:35:00,80.078,80.125,80.018,80.12,67200000.0
2006-01-16 12:40:00,80.116,80.129,80.088,80.106,73000000.0
2006-01-16 12:45:00,80.118,80.118,80.095,80.113,57600000.0
2006-01-16 12:50:00,80.12,80.204,80.12,80.2,60200000.0
2006-01-16 12:55:00,80.202,80.202,80.165,80.175,71400000.0
2006-01-16 13:00:00,80.177,80.184,80.123,80.126,67200000.0
2006-01-16 13:05:00,80.118,80.128,80.089,80.128,48000000.0
2006-01-16 13:10:00,80.126,80.143,80.114,80.136,57600000.0
2006-01-16 13:15:00,80.146,80.156,80.11,80.11,70800000.0
2006-01-16 13:20:00,80.111,80.142,80.077,80.136,56000000.0
2006-01-16 13:25:00,80.121,80.137,80.039,80.137,64000000.0
2006-01-16 13:30:00,80.139,80.165,80.126,80.165,58000000.0
2006-01-16 13:35:00,80.17,80.18,80.131,80.134,116800000.0
2006-01-16 13:40:00,80.131,80.143,80.113,80.113,126800000.0
2006-01-16 13:45:00,80.114,80.158,80.114,80.149,88000000.0
2006-01-16 13:50:00,80.138,80.153,80.098,80.121,91200000.0
2006-01-16 13:55:00,80.106,80.125,80.088,80.108,89600000.0
2006-01-16 14:00:00,80.097,80.147,80.097,80.136,120000000.0
2006-01-16 14:05:00,80.135,80.14,80.096,80.108,150400000.0
2006-01-16 14:10:00,80.107,80.149,80.102,80.141,102400000.0
2006-01-16 14:15:00,80.151,80.187,80.151,80.157,96000000.0
2006-01-16 14:20:00,80.152,80.162,80.131,80.136,59200000.0
2006-01-16 14:30:00,80.107,80.136,80.107,80.136,37200000.0
2006-01-16 14:35:00,80.136,80.174,80.129,80.161,91600000.0
2006-01-16 14:40:00,80.163,80.198,80.157,80.186,95400000.0
2006-01-16 14:45:00,80.186,80.186,80.158,80.172,89000000.0
2006-01-16 14:50:00,80.155,80.161,80.138,80.154,104000000.0
2006-01-16 14:55:00,80.154,80.174,80.144,80.174,74600000.0
2006-01-16 15:00:00,80.192,80.202,80.165,80.171,77800000.0
2006-01-16 15:05:00,80.163,80.169,80.144,80.146,60800000.0
2006-01-16 15:10:00,80.164,80.307,80.164,80.254,137600000.0
2006-01-16 15:15:00,80.25,80.289,80.199,80.205,120400000.0
2006-01-16 15:20:00,80.21,80.21,80.128,80.143,124200000.0
2006-01-16 15:25:00,80.143,80.175,80.042,80.128,212200000.0
2006-01-16 15:30:00,80.037,80.163,79.99,80.144,258600000.0
2006-01-16 15:35:00,80.146,80.172,80.142,80.167,192000000.0
2006-01-16 15:40:00,80.167,80.217,80.131,80.161,144000000.0
2006-01-16 15:45:00,80.161,80.161,80.138,80.143,88000000.0
2006-01-16 15:50:00,80.151,80.194,80.139,80.192,97600000.0
2006-01-16 15:55:00,80.186,80.186,80.147,80.158,144000000.0
2006-01-16 16:00:00,80.148,80.17,80.148,80.158,147600000.0
2006-01-16 16:05:00,80.163,80.183,80.154,80.182,169600000.0
2006-01-16 16:10:00,80.189,80.201,80.167,80.167,171600000.0
2006-01-16 16:15:00,80.173,80.18,80.151,80.165,137600000.0
2006-01-16 16:20:00,80.155,80.161,80.135,80.135,99200000.0
2006-01-16 16:25:00,80.14,80.186,80.137,80.181,124800000.0
2006-01-16 16:30:00,80.176,80.176,80.149,80.17,126800000.0
2006-01-16 16:35:00,80.171,80.184,80.155,80.163,178000000.0
2006-01-16 16:40:00,80.16,80.168,80.135,80.144,212600000.0
2006-01-16 16:45:00,80.127,80.145,80.12,80.137,121000000.0
2006-01-16 16:50:00,80.132,80.143,80.11,80.143,163600000.0
2006-01-16 16:55:00,80.132,80.16,80.098,80.158,147600000.0
2006-01-16 17:00:00,80.15,80.152,80.13,80.152,209600000.0
2006-01-16 17:05:00,80.158,80.158,80.112,80.119,275600000.0
2006-01-16 17:10:00,80.122,80.137,80.112,80.127,112000000.0
2006-01-16 17:15:00,80.116,80.116,80.081,80.109,99600000.0
2006-01-16 17:20:00,80.116,80.14,80.116,80.139,48000000.0
2006-01-16 17:25:00,80.15,80.176,80.137,80.15,116800000.0
2006-01-16 17:30:00,80.152,80.157,80.129,80.134,260000000.0
2006-01-16 17:35:00,80.153,80.153,80.124,80.14,143400000.0
2006-01-16 17:40:00,80.135,80.153,80.125,80.134,146600000.0
2006-01-16 17:45:00,80.133,80.144,80.122,80.128,233000000.0
2006-01-16 17:50:00,80.124,80.149,80.114,80.124,138600000.0
2006-01-16 17:55:00,80.122,80.139,80.09,80.09,201600000.0
2006-01-16 18:00:00,80.081,80.11,80.07,80.11,178000000.0
2006-01-16 18:05:00,80.117,80.207,80.115,80.207,172600000.0
2006-01-16 18:10:00,80.17,80.17,80.139,80.155,88000000.0
2006-01-16 18:15:00,80.159,80.169,80.116,80.116,205600000.0
2006-01-16 18:20:00,80.116,80.12,80.096,80.106,187600000.0
2006-01-16 18:25:00,80.104,80.136,80.076,80.136,118400000.0
2006-01-16 18:30:00,80.139,80.19,80.134,80.142,168400000.0
2006-01-16 18:35:00,80.136,80.144,80.133,80.142,80000000.0
2006-01-16 18:40:00,80.148,80.171,80.139,80.155,246400000.0
2006-01-16 18:45:00,80.155,80.184,80.155,80.174,66600000.0
2006-01-16 18:50:00,80.166,80.175,80.161,80.171,62400000.0
2006-01-16 18:55:00,80.176,80.193,80.164,80.191,79400000.0
2006-01-16 19:00:00,80.181,80.181,80.147,80.16,83200000.0
2006-01-16 19:05:00,80.151,80.169,80.142,80.154,121000000.0
2006-01-16 19:10:00,80.151,80.195,80.144,80.188,28800000.0
2006-01-16 19:15:00,80.19,80.19,80.144,80.144,58600000.0
2006-01-16 19:20:00,80.131,80.148,80.122,80.146,48000000.0
2006-01-16 19:25:00,80.144,80.154,80.118,80.118,27200000.0
2006-01-16 19:30:00,80.122,80.131,80.101,80.109,46800000.0
2006-01-16 19:35:00,80.107,80.114,80.103,80.114,17600000.0
2006-01-16 19:40:00,80.092,80.106,80.091,80.1,44200000.0
2006-01-16 19:45:00,80.111,80.119,80.083,80.094,46400000.0
2006-01-16 19:50:00,80.095,80.124,80.09,80.119,36200000.0
2006-01-16 19:55:00,80.124,80.126,80.11,80.121,33000000.0
2006-01-16 20:00:00,80.124,80.147,80.124,80.139,78400000.0
2006-01-16 20:05:00,80.139,80.139,80.11,80.11,41600000.0
2006-01-16 20:10:00,80.115,80.119,80.111,80.114,22400000.0
2006-01-16 20:20:00,80.109,80.116,80.109,80.115,16000000.0
2006-01-16 20:25:00,80.118,80.131,80.108,80.113,44600000.0
2006-01-16 20:30:00,80.113,80.115,80.095,80.102,43200000.0
2006-01-16 20:35:00,80.089,80.104,80.08,80.104,24000000.0
2006-01-16 20:40:00,80.107,80.108,80.095,80.108,11200000.0
2006-01-16 20:45:00,80.11,80.11,80.103,80.103,20800000.0
2006-01-16 20:50:00,80.11,80.111,80.096,80.105,28800000.0
2006-01-16 20:55:00,80.105,80.121,80.104,80.114,32000000.0
2006-01-16 21:00:00,80.109,80.117,80.107,80.111,27200000.0
2006-01-16 21:05:00,80.114,80.131,80.11,80.131,29800000.0
2006-01-16 21:10:00,80.128,80.134,80.113,80.13,28800000.0
2006-01-16 21:15:00,80.133,80.138,80.047,80.13,30400000.0
2006-01-16 21:20:00,80.138,80.138,80.123,80.127,24000000.0
2006-01-16 21:25:00,80.115,80.115,80.096,80.11,22400000.0
2006-01-16 21:30:00,80.111,80.111,80.099,80.1,23400000.0
2006-01-16 21:35:00,80.084,80.1,79.982,79.982,22400000.0
2006-01-16 21:45:00,80.102,80.103,80.095,80.103,13800000.0
2006-01-16 21:50:00,80.103,80.103,80.092,80.092,11200000.0
2006-01-16 22:00:00,80.104,80.116,80.103,80.116,16000000.0
2006-01-16 22:05:00,80.114,80.115,80.09,80.115,45800000.0
2006-01-16 22:10:00,80.116,80.117,80.106,80.107,25600000.0
2006-01-16 22:20:00,80.103,80.108,80.101,80.107,17600000.0
2006-01-16 22:25:00,80.109,80.109,80.09,80.09,28800000.0
2006-01-16 22:40:00,80.095,80.095,80.083,80.094,11200000.0
2006-01-16 22:45:00,80.097,80.097,80.087,80.092,19200000.0
2006-01-16 22:50:00,80.098,80.098,80.082,80.088,11200000.0
2006-01-16 23:00:00,80.094,80.102,80.088,80.1,11200000.0
2006-01-16 23:05:00,80.091,80.095,80.091,80.095,12800000.0
2006-01-16 23:10:00,80.096,80.103,80.082,80.103,24000000.0
2006-01-16 23:15:00,80.094,80.104,80.094,80.104,11200000.0
2006-01-16 23:20:00,80.108,80.113,80.104,80.106,12200000.0
2006-01-16 23:30:00,80.109,80.113,80.103,80.104,30400000.0
2006-01-16 23:35:00,80.107,80.123,80.101,80.113,27600000.0
2006-01-16 23:40:00,80.12,80.137,80.109,80.135,59200000.0
2006-01-16 23:45:00,80.134,80.145,80.126,80.134,28800000.0
2006-01-16 23:50:00,80.135,80.151,80.118,80.151,14400000.0
2006-01-16 23:55:00,80.152,80.16,80.044,80.156,52200000.0
2006-01-17 00:25:00,80.128,80.128,79.987,80.004,65600000.0
2006-01-17 00:30:00,80.001,80.007,79.986,79.99,52800000.0
2006-01-17 00:35:00,79.99,80.026,79.987,80.018,68800000.0
2006-01-17 00:40:00,80.041,80.093,80.033,80.06,70400000.0
2006-01-17 00:45:00,80.05,80.06,80.042,80.042,51200000.0
2006-01-17 00:50:00,80.068,80.073,80.05,80.068,51200000.0
2006-01-17 00:55:00,80.067,80.089,80.058,80.083,49600000.0
2006-01-17 01:00:00,80.08,80.098,80.076,80.094,49600000.0
2006-01-17 01:05:00,80.108,80.121,80.009,80.084,57600000.0
2006-01-17 01:10:00,80.084,80.098,80.08,80.097,27200000.0
2006-01-17 01:15:00,80.092,80.14,80.092,80.109,54400000.0
2006-01-17 01:20:00,80.106,80.114,80.089,80.098,60800000.0
2006-01-17 01:25:00,80.095,80.096,80.036,80.056,71800000.0
2006-01-17 01:30:00,80.064,80.069,80.024,80.037,45800000.0
2006-01-17 01:35:00,80.029,80.03,79.978,79.996,72000000.0
2006-01-17 01:40:00,79.994,79.999,79.973,79.978,58600000.0
2006-01-17 01:45:00,79.981,80.023,79.973,80.007,75200000.0
2006-01-17 01:50:00,80.023,80.036,79.997,79.997,68800000.0
2006-01-17 01:55:00,79.997,80.0,79.956,79.966,60800000.0
2006-01-17 02:00:00,79.977,80.002,79.952,79.961,70400000.0
2006-01-17 02:05:00,79.961,79.965,79.917,79.924,72400000.0
2006-01-17 02:10:00,79.905,79.982,79.905,79.958,56000000.0
2006-01-17 02:15:00,79.965,79.983,79.905,79.962,57000000.0
2006-01-17 02:20:00,79.956,79.963,79.865,79.954,54400000.0
2006-01-17 02:25:00,79.926,79.926,79.875,79.897,77800000.0
2006-01-17 02:30:00,79.903,79.92,79.794,79.798,65000000.0
2006-01-17 02:35:00,79.796,79.857,79.785,79.813,67200000.0
2006-01-17 02:40:00,79.822,79.846,79.809,79.834,60800000.0
2006-01-17 02:45:00,79.828,79.846,79.825,79.842,68800000.0
2006-01-17 02:50:00,79.859,79.891,79.783,79.862,56000000.0
2006-01-17 02:55:00,79.841,79.853,79.744,79.762,52200000.0
2006-01-17 03:00:00,79.798,79.826,79.734,79.787,59200000.0
2006-01-17 03:05:00,79.774,79.84,79.764,79.839,68600000.0
2006-01-17 03:10:00,79.839,79.869,79.828,79.862,56000000.0
2006-01-17 03:15:00,79.856,79.864,79.839,79.862,56400000.0
2006-01-17 03:20:00,79.857,79.865,79.838,79.844,57600000.0
2006-01-17 03:25:00,79.829,79.843,79.821,79.83,36800000.0
2006-01-17 03:30:00,79.833,79.839,79.768,79.825,61200000.0
2006-01-17 03:35:00,79.804,79.845,79.77,79.844,73600000.0
2006-01-17 03:40:00,79.838,79.84,79.795,79.824,60200000.0
2006-01-17 03:45:00,79.817,79.823,79.793,79.793,60800000.0
2006-01-17 03:50:00,79.786,79.803,79.778,79.783,65600000.0
2006-01-17 03:55:00,79.773,79.773,79.726,79.737,68200000.0
2006-01-17 04:00:00,79.742,79.781,79.726,79.779,59600000.0
2006-01-17 04:05:00,79.776,79.787,79.746,79.76,62400000.0
2006-01-17 04:10:00,79.769,79.8,79.767,79.787,62800000.0
2006-01-17 04:15:00,79.795,79.808,79.763,79.783,63400000.0
2006-01-17 04:20:00,79.789,79.802,79.698,79.796,38400000.0
2006-01-17 04:25:00,79.799,79.803,79.766,79.766,38400000.0
2006-01-17 04:30:00,79.757,79.784,79.74,79.757,67200000.0
2006-01-17 04:35:00,79.762,79.777,79.754,79.762,35200000.0
2006-01-17 04:40:00,79.759,79.768,79.729,79.74,36200000.0
2006-01-17 04:45:00,79.731,79.743,79.72,79.743,51200000.0
2006-01-17 04:50:00,79.749,79.749,79.649,79.731,45800000.0
2006-01-17 04:55:00,79.728,79.755,79.72,79.755,60800000.0
2006-01-17 05:00:00,79.748,79.765,79.734,79.747,60800000.0
2006-01-17 05:05:00,79.741,79.763,79.727,79.748,65000000.0
2006-01-17 05:10:00,79.764,79.78,79.734,79.78,65600000.0
2006-01-17 05:15:00,79.768,79.813,79.743,79.794,51200000.0
2006-01-17 05:20:00,79.786,79.794,79.766,79.783,45800000.0
2006-01-17 05:25:00,79.79,79.794,79.751,79.751,60800000.0
2006-01-17 05:30:00,79.768,79.772,79.754,79.757,25600000.0
2006-01-17 05:35:00,79.755,79.779,79.752,79.773,54400000.0
2006-01-17 05:40:00,79.771,79.811,79.771,79.799,56400000.0
2006-01-17 05:45:00,79.801,79.807,79.778,79.799,59200000.0
2006-01-17 05:50:00,79.802,79.805,79.779,79.781,51200000.0
2006-01-17 05:55:00,79.719,79.802,79.706,79.79,36800000.0
2006-01-17 06:00:00,79.8,79.808,79.782,79.805,58600000.0
2006-01-17 06:05:00,79.805,79.815,79.795,79.809,49000000.0
2006-01-17 06:10:00,79.818,79.829,79.729,79.826,41600000.0
2006-01-17 06:15:00,79.826,79.836,79.818,79.829,54400000.0
2006-01-17 06:20:00,79.825,79.825,79.805,79.822,49600000.0
2006-01-17 06:25:00,79.824,79.829,79.813,79.818,38400000.0
2006-01-17 06:30:00,79.817,79.821,79.791,79.798,41600000.0
2006-01-17 06:35:00,79.805,79.841,79.798,79.838,51600000.0
2006-01-17 06:40:00,79.832,79.846,79.774,79.826,43200000.0
2006-01-17 06:45:00,79.831,79.852,79.821,79.839,66000000.0
2006-01-17 06:50:00,79.833,79.852,79.833,79.849,43200000.0
2006-01-17 06:55:00,79.846,79.857,79.834,79.857,39400000.0
2006-01-17 07:00:00,79.874,79.905,79.865,79.905,72400000.0
2006-01-17 07:05:00,79.894,79.926,79.871,79.908,64000000.0
2006-01-17 07:10:00,79.915,79.921,79.896,79.896,32000000.0
2006-01-17 07:15:00,79.889,79.917,79.884,79.903,65600000.0
2006-01-17 07:20:00,79.9,79.902,79.889,79.894,57600000.0
2006-01-17 07:25:00,79.899,79.906,79.883,79.884,30400000.0
2006-01-17 07:30:00,79.887,79.922,79.887,79.917,56000000.0
2006-01-17 07:35:00,79.913,79.921,79.892,79.921,51200000.0
2006-01-17 07:40:00,79.914,79.945,79.893,79.945,48000000.0
2006-01-17 07:45:00,79.935,79.972,79.926,79.964,68200000.0
2006-01-17 07:50:00,79.95,79.968,79.943,79.966,62400000.0
2006-01-17 07:55:00,79.961,79.973,79.943,79.961,63400000.0
2006-01-17 08:00:00,79.965,79.965,79.923,79.931,30400000.0
2006-01-17 08:05:00,79.935,79.954,79.914,79.938,66600000.0
2006-01-17 08:10:00,79.931,79.973,79.931,79.953,64000000.0
2006-01-17 08:15:00,79.963,79.978,79.945,79.949,67200000.0
2006-01-17 08:20:00,79.951,79.951,79.909,79.924,54400000.0
2006-01-17 08:25:00,79.911,79.954,79.836,79.918,59200000.0
2006-01-17 08:30:00,79.909,79.942,79.908,79.935,56000000.0
2006-01-17 08:35:00,79.942,79.95,79.885,79.89,73600000.0
2006-01-17 08:40:00,79.891,79.897,79.845,79.845,72000000.0
2006-01-17 08:45:00,79.832,79.844,79.779,79.801,68200000.0
2006-01-17 08:50:00,79.792,79.846,79.792,79.836,68800000.0
2006-01-17 08:55:00,79.842,79.871,79.837,79.849,67600000.0
2006-01-17 09:00:00,79.852,79.853,79.82,79.848,67200000.0
2006-01-17 09:05:00,79.842,79.869,79.836,79.854,66600000.0
2006-01-17 09:10:00,79.856,79.866,79.833,79.839,60200000.0
2006-01-17 09:15:00,79.847,79.862,79.795,79.798,51200000.0
2006-01-17 09:20:00,79.795,79.821,79.701,79.802,69200000.0
2006-01-17 09:25:00,79.804,79.841,79.77,79.795,58600000.0
2006-01-17 09:30:00,79.795,79.811,79.733,79.743,64000000.0
2006-01-17 09:35:00,79.762,79.787,79.722,79.74,62400000.0
2006-01-17 09:40:00,79.743,79.759,79.698,79.735,66600000.0
2006-01-17 09:45:00,79.752,79.752,79.702,79.702,60200000.0
2006-01-17 09:50:00,79.703,79.712,79.683,79.712,76800000.0
2006-01-17 09:55:00,79.724,79.73,79.602,79.716,78800000.0
2006-01-17 10:00:00,79.719,79.741,79.689,79.728,59200000.0
2006-01-17 10:05:00,79.711,79.739,79.662,79.732,67200000.0
2006-01-17 10:10:00,79.739,79.791,79.734,79.79,65600000.0
2006-01-17 10:15:00,79.772,79.804,79.766,79.786,46400000.0
2006-01-17 10:20:00,79.782,79.794,79.767,79.794,52800000.0
2006-01-17 10:25:00,79.811,79.832,79.771,79.784,62400000.0
2006-01-17 10:30:00,79.789,79.812,79.779,79.8,60600000.0
2006-01-17 10:35:00,79.794,79.815,79.693,79.783,57600000.0
2006-01-17 10:40:00,79.784,79.792,79.77,79.785,51600000.0
2006-01-17 10:45:00,79.787,79.792,79.767,79.789,49000000.0
2006-01-17 10:50:00,79.785,79.785,79.745,79.769,62400000.0
2006-01-17 10:55:00,79.766,79.788,79.68,79.779,69200000.0
2006-01-17 11:00:00,79.787,79.793,79.758,79.764,55400000.0
2006-01-17 11:05:00,79.768,79.843,79.754,79.789,81600000.0
2006-01-17 11:10:00,79.779,79.814,79.768,79.802,67200000.0
2006-01-17 11:15:00,79.78,79.787,79.749,79.773,65000000.0
2006-01-17 11:20:00,79.779,79.783,79.736,79.75,64000000.0
2006-01-17 11:25:00,79.763,79.809,79.761,79.786,72000000.0
2006-01-17 11:30:00,79.788,79.831,79.765,79.765,68200000.0
2006-01-17 11:35:00,79.771,79.785,79.765,79.777,57600000.0
2006-01-17 11:40:00,79.767,79.771,79.662,79.691,67200000.0
2006-01-17 11:45:00,79.712,79.729,79.67,79.67,66600000.0
2006-01-17 11:50:00,79.661,79.713,79.654,79.712,65000000.0
2006-01-17 11:55:00,79.709,79.723,79.643,79.669,59200000.0
2006-01-17 12:00:00,79.674,79.682,79.589,79.604,65600000.0
2006-01-17 12:05:00,79.604,79.605,79.562,79.564,67200000.0
2006-01-17 12:10:00,79.563,79.578,79.513,79.518,58000000.0
2006-01-17 12:15:00,79.518,79.538,79.441,79.535,72000000.0
2006-01-17 12:20:00,79.544,79.559,79.487,79.494,68800000.0
2006-01-17 12:25:00,79.489,79.489,79.445,79.489,64000000.0
2006-01-17 12:30:00,79.492,79.524,79.472,79.521,70400000.0
2006-01-17 12:35:00,79.521,79.601,79.506,79.598,67200000.0
2006-01-17 12:40:00,79.583,79.585,79.518,79.536,73600000.0
2006-01-17 12:45:00,79.527,79.531,79.47,79.514,68600000.0
2006-01-17 12:50:00,79.531,79.548,79.515,79.519,48000000.0
2006-01-17 12:55:00,79.518,79.558,79.518,79.527,71800000.0
2006-01-17 13:00:00,79.53,79.6,79.529,79.6,67200000.0
2006-01-17 13:05:00,79.598,79.601,79.545,79.552,61000000.0
2006-01-17 13:10:00,79.554,79.561,79.53,79.539,70400000.0
2006-01-17 13:15:00,79.558,79.613,79.547,79.597,70400000.0
2006-01-17 13:20:00,79.599,79.629,79.565,79.615,56000000.0
2006-01-17 13:25:00,79.6,79.625,79.522,79.609,57600000.0
2006-01-17 13:30:00,79.605,79.703,79.605,79.694,69200000.0
2006-01-17 13:35:00,79.68,79.696,79.68,79.688,62400000.0
2006-01-17 13:40:00,79.709,79.748,79.708,79.74,128000000.0
2006-01-17 13:45:00,79.75,79.766,79.714,79.715,86800000.0
2006-01-17 13:50:00,79.714,79.728,79.7,79.705,91200000.0
2006-01-17 13:55:00,79.706,79.729,79.679,79.689,104000000.0
2006-01-17 14:00:00,79.689,79.701,79.669,79.673,120000000.0
2006-01-17 14:05:00,79.675,79.689,79.67,79.68,116200000.0
2006-01-17 14:10:00,79.665,79.669,79.638,79.638,101200000.0
2006-01-17 14:15:00,79.642,79.652,79.618,79.618,70400000.0
2006-01-17 14:20:00,79.624,79.636,79.608,79.623,115200000.0
2006-01-17 14:25:00,79.615,79.691,79.615,79.682,78400000.0
2006-01-17 14:30:00,79.672,79.673,79.623,79.659,87400000.0
2006-01-17 14:35:00,79.648,79.653,79.633,79.649,105000000.0
2006-01-17 14:40:00,79.64,79.656,79.602,79.613,122000000.0
2006-01-17 14:45:00,79.606,79.611,79.59,79.608,73600000.0
2006-01-17 14:50:00,79.617,79.63,79.593,79.627,91600000.0
2006-01-17 14:55:00,79.617,79.627,79.588,79.588,61800000.0
2006-01-17 15:00:00,79.589,79.624,79.589,79.624,65600000.0
2006-01-17 15:05:00,79.636,79.646,79.595,79.598,41600000.0
2006-01-17 15:10:00,79.599,79.606,79.572,79.606,92200000.0
2006-01-17 15:15:00,79.606,79.616,79.592,79.592,120000000.0
2006-01-17 15:20:00,79.586,79.676,79.586,79.664,124800000.0
2006-01-17 15:25:00,79.649,79.657,79.545,79.63,213200000.0
2006-01-17 15:30:00,79.536,79.634,79.528,79.611,259200000.0
2006-01-17 15:35:00,79.603,79.669,79.577,79.645,191400000.0
2006-01-17 15:40:00,79.639,79.687,79.628,79.683,144000000.0
2006-01-17 15:45:00,79.676,79.678,79.623,79.636,98600000.0
2006-01-17 15:50:00,79.632,79.691,79.632,79.659,97000000.0
2006-01-17 15:55:00,79.652,79.688,79.652,79.687,144000000.0
2006-01-17 16:00:00,79.687,79.705,79.672,79.685,212800000.0
2006-01-17 16:05:00,79.688,79.691,79.639,79.639,204200000.0
2006-01-17 16:10:00,79.638,79.695,79.633,79.686,172800000.0
2006-01-17 16:15:00,79.687,79.71,79.671,79.69,125200000.0
2006-01-17 16:20:00,79.69,79.696,79.648,79.655,140800000.0
2006-01-17 16:25:00,79.66,79.66,79.594,79.609,124800000.0
2006-01-17 16:30:00,79.613,79.666,79.6,79.661,128400000.0
2006-01-17 16:35:00,79.689,79.719,79.682,79.704,219600000.0
2006-01-17 16:40:00,79.7,79.711,79.644,79.658,158400000.0
2006-01-17 16:45:00,79.663,79.721,79.659,79.692,227600000.0
2006-01-17 16:50:00,79.702,79.766,79.702,79.756,194800000.0
2006-01-17 16:55:00,79.759,79.785,79.759,79.782,147200000.0
2006-01-17 17:00:00,79.795,79.837,79.732,79.835,210000000.0
2006-01-17 17:05:00,79.849,79.899,79.84,79.859,276200000.0
2006-01-17 17:10:00,79.862,79.899,79.843,79.899,139600000.0
2006-01-17 17:15:00,79.898,79.9,79.845,79.9,156800000.0
2006-01-17 17:20:00,79.892,79.892,79.868,79.88,87400000.0
2006-01-17 17:25:00,79.898,79.903,79.867,79.869,102800000.0
2006-01-17 17:30:00,79.86,79.909,79.86,79.898,259200000.0
2006-01-17 17:35:00,79.895,79.895,79.762,79.863,143400000.0
2006-01-17 17:40:00,79.876,79.876,79.844,79.858,140200000.0
2006-01-17 17:45:00,79.857,79.926,79.857,79.923,232400000.0
2006-01-17 17:50:00,79.931,79.946,79.867,79.867,172200000.0
2006-01-17 17:55:00,79.874,79.893,79.825,79.893,199800000.0
2006-01-17 18:00:00,79.884,79.895,79.86,79.861,177600000.0
2006-01-17 18:05:00,79.849,79.89,79.826,79.87,172800000.0
2006-01-17 18:10:00,79.873,79.927,79.849,79.924,88000000.0
2006-01-17 18:15:00,79.924,79.924,79.879,79.893,205800000.0
2006-01-17 18:20:00,79.884,79.973,79.884,79.963,188800000.0
2006-01-17 18:25:00,79.973,79.973,79.851,79.86,118400000.0
2006-01-17 18:30:00,79.872,79.88,79.839,79.839,169600000.0
2006-01-17 18:35:00,79.83,79.845,79.811,79.835,216400000.0
2006-01-17 18:40:00,79.834,79.868,79.831,79.861,174400000.0
2006-01-17 18:45:00,79.863,79.879,79.816,79.821,92200000.0
2006-01-17 18:50:00,79.835,79.87,79.835,79.866,127400000.0
2006-01-17 18:55:00,79.859,79.911,79.859,79.886,122000000.0
2006-01-17 19:00:00,79.865,79.888,79.858,79.885,97600000.0
2006-01-17 19:05:00,79.886,79.892,79.84,79.84,143400000.0
2006-01-17 19:10:00,79.847,79.89,79.847,79.89,87400000.0
2006-01-17 19:15:00,79.889,79.896,79.862,79.876,54400000.0
2006-01-17 19:20:00,79.878,79.902,79.867,79.902,109800000.0
2006-01-17 19:25:00,79.906,79.938,79.906,79.93,81600000.0
2006-01-17 19:30:00,79.92,79.94,79.915,79.93,46800000.0
2006-01-17 19:35:00,79.926,79.927,79.891,79.923,68800000.0
2006-01-17 19:40:00,79.918,79.935,79.914,79.929,44200000.0
2006-01-17 19:45:00,79.932,79.932,79.857,79.869,76800000.0
2006-01-17 19:50:00,79.867,79.869,79.838,79.865,52800000.0
2006-01-17 19:55:00,79.872,79.872,79.849,79.862,57600000.0
2006-01-17 20:00:00,79.861,79.871,79.842,79.846,81000000.0
2006-01-17 20:05:00,79.843,79.843,79.816,79.816,24000000.0
2006-01-17 20:10:00,79.801,79.815,79.723,79.786,50600000.0
2006-01-17 20:15:00,79.79,79.79,79.76,79.765,50400000.0
2006-01-17 20:20:00,79.77,79.807,79.762,79.787,62400000.0
2006-01-17 20:25:00,79.787,79.796,79.766,79.774,40000000.0
2006-01-17 20:30:00,79.768,79.768,79.743,79.751,54400000.0
2006-01-17 20:35:00,79.748,79.748,79.74,79.744,8000000.0
2006-01-17 20:40:00,79.752,79.766,79.749,79.752,40000000.0
2006-01-17 20:45:00,79.753,79.788,79.751,79.786,65600000.0
2006-01-17 20:50:00,79.794,79.794,79.76,79.765,84200000.0
2006-01-17 20:55:00,79.759,79.765,79.74,79.761,43200000.0
2006-01-17 21:00:00,79.762,79.762,79.75,79.756,44800000.0
2006-01-17 21:05:00,79.752,79.756,79.718,79.735,33600000.0
2006-01-17 21:10:00,79.739,79.741,79.716,79.736,41600000.0
2006-01-17 21:15:00,79.732,79.754,79.646,79.728,49000000.0
2006-01-17 21:20:00,79.709,79.73,79.682,79.682,60800000.0
2006-01-17 21:25:00,79.686,79.687,79.669,79.683,22400000.0
2006-01-17 21:30:00,79.675,79.679,79.662,79.662,66600000.0
2006-01-17 21:35:00,79.66,79.681,79.576,79.576,51200000.0
2006-01-17 21:40:00,79.666,79.67,79.64,79.658,36800000.0
2006-01-17 21:45:00,79.656,79.666,79.638,79.651,70400000.0
2006-01-17 21:50:00,79.649,79.65,79.632,79.634,43200000.0
2006-01-17 21:55:00,79.648,79.673,79.646,79.652,54400000.0
2006-01-17 22:00:00,79.643,79.665,79.633,79.638,62400000.0
2006-01-17 22:05:00,79.655,79.655,79.644,79.645,36800000.0
2006-01-17 22:10:00,79.652,79.658,79.633,79.637,46400000.0
2006-01-17 22:15:00,79.632,79.652,79.631,79.651,30400000.0
2006-01-17 22:20:00,79.64,79.644,79.612,79.612,30400000.0
2006-01-17 22:25:00,79.623,79.623,79.586,79.589,40000000.0
2006-01-17 22:30:00,79.595,79.6,79.529,79.58,51200000.0
2006-01-17 22:35:00,79.59,79.596,79.59,79.592,25600000.0
2006-01-17 22:40:00,79.598,79.61,79.573,79.576,68800000.0
2006-01-17 22:45:00,79.569,79.582,79.569,79.574,30400000.0
2006-01-17 22:50:00,79.571,79.575,79.562,79.571,33600000.0
2006-01-17 22:55:00,79.561,79.574,79.561,79.571,12800000.0
2006-01-17 23:00:00,79.565,79.566,79.555,79.555,30400000.0
2006-01-17 23:05:00,79.549,79.549,79.521,79.522,54400000.0
2006-01-17 23:15:00,79.536,79.555,79.536,79.543,48000000.0
2006-01-17 23:20:00,79.54,79.56,79.54,79.553,16000000.0
2006-01-17 23:25:00,79.568,79.577,79.512,79.565,41000000.0
2006-01-17 23:30:00,79.571,79.572,79.554,79.554,40000000.0
2006-01-17 23:35:00,79.568,79.577,79.564,79.571,36800000.0
2006-01-17 23:40:00,79.58,79.582,79.57,79.576,27200000.0
2006-01-17 23:45:00,79.578,79.61,79.574,79.605,42600000.0
2006-01-17 23:50:00,79.601,79.611,79.582,79.611,25600000.0
2006-01-18 00:20:00,79.603,79.603,79.556,79.571,27200000.0
2006-01-18 00:25:00,79.567,79.588,79.555,79.581,76800000.0
2006-01-18 00:30:00,79.575,79.635,79.573,79.627,66000000.0
2006-01-18 00:35:00,79.628,79.647,79.599,79.599,68800000.0
2006-01-18 00:40:00,79.601,79.604,79.573,79.589,36800000.0
2006-01-18 00:45:00,79.592,79.701,79.592,79.688,62800000.0
2006-01-18 00:50:00,79.686,79.759,79.68,79.739,63400000.0
2006-01-18 00:55:00,79.741,79.763,79.715,79.751,62200000.0
2006-01-18 01:00:00,79.747,79.805,79.727,79.727,49600000.0
2006-01-18 01:05:00,79.722,79.758,79.667,79.755,41600000.0
2006-01-18 01:10:00,79.755,79.755,79.707,79.707,66600000.0
2006-01-18 01:15:00,79.699,79.708,79.679,79.679,37800000.0
2006-01-18 01:20:00,79.668,79.69,79.659,79.663,49600000.0
2006-01-18 01:25:00,79.664,79.69,79.651,79.661,54400000.0
2006-01-18 01:30:00,79.661,79.678,79.647,79.653,70400000.0
2006-01-18 01:35:00,79.656,79.658,79.597,79.604,72000000.0
2006-01-18 01:40:00,79.61,79.617,79.585,79.593,59200000.0
2006-01-18 01:45:00,79.594,79.608,79.525,79.536,75200000.0
2006-01-18 01:50:00,79.54,79.673,79.54,79.659,68200000.0
2006-01-18 01:55:00,79.65,79.65,79.565,79.592,51200000.0
2006-01-18 02:00:00,79.617,79.644,79.601,79.607,70400000.0
2006-01-18 02:05:00,79.621,79.658,79.617,79.632,71400000.0
2006-01-18 02:10:00,79.617,79.635,79.56,79.617,56000000.0
2006-01-18 02:15:00,79.617,79.631,79.569,79.621,57600000.0
2006-01-18 02:20:00,79.621,79.629,79.486,79.577,68800000.0
2006-01-18 02:25:00,79.58,79.594,79.523,79.553,78400000.0
2006-01-18 02:30:00,79.553,79.583,79.551,79.554,54400000.0
2006-01-18 02:35:00,79.545,79.571,79.525,79.525,67200000.0
2006-01-18 02:40:00,79.512,79.524,79.492,79.524,60800000.0
2006-01-18 02:45:00,79.543,79.556,79.534,79.552,68800000.0
2006-01-18 02:50:00,79.553,79.553,79.527,79.54,22400000.0
2006-01-18 02:55:00,79.515,79.591,79.504,79.58,52200000.0
2006-01-18 03:00:00,79.577,79.605,79.486,79.587,58000000.0
2006-01-18 03:05:00,79.588,79.597,79.542,79.581,53200000.0
2006-01-18 03:10:00,79.593,79.619,79.577,79.577,72000000.0
2006-01-18 03:15:00,79.58,79.58,79.535,79.551,56000000.0
2006-01-18 03:20:00,79.555,79.582,79.543,79.58,57600000.0
2006-01-18 03:25:00,79.594,79.617,79.577,79.577,68200000.0
2006-01-18 03:30:00,79.578,79.671,79.514,79.671,60800000.0
2006-01-18 03:35:00,79.666,79.671,79.569,79.627,56000000.0
2006-01-18 03:40:00,79.601,79.621,79.601,79.615,24000000.0
2006-01-18 03:45:00,79.609,79.626,79.577,79.582,60800000.0
2006-01-18 03:50:00,79.582,79.585,79.55,79.579,58000000.0
2006-01-18 03:55:00,79.576,79.581,79.542,79.547,54400000.0
2006-01-18 04:00:00,79.546,79.546,79.496,79.5,58600000.0
2006-01-18 04:05:00,79.499,79.522,79.493,79.515,61800000.0
2006-01-18 04:10:00,79.519,79.522,79.488,79.488,57600000.0
2006-01-18 04:15:00,79.493,79.515,79.484,79.51,64000000.0
2006-01-18 04:20:00,79.517,79.54,79.509,79.534,52800000.0
2006-01-18 04:25:00,79.538,79.538,79.49,79.49,61800000.0
2006-01-18 04:30:00,79.484,79.519,79.484,79.486,67200000.0
2006-01-18 04:35:00,79.487,79.511,79.48,79.489,54400000.0
2006-01-18 04:40:00,79.487,79.527,79.474,79.508,36200000.0
2006-01-18 04:45:00,79.501,79.505,79.48,79.491,57600000.0
2006-01-18 04:50:00,79.497,79.497,79.399,79.468,59200000.0
2006-01-18 04:55:00,79.47,79.475,79.443,79.46,50000000.0
2006-01-18 05:00:00,79.452,79.501,79.452,79.48,46800000.0
2006-01-18 05:05:00,79.473,79.515,79.473,79.49,65600000.0
2006-01-18 05:10:00,79.504,79.515,79.504,79.51,12800000.0
2006-01-18 05:15:00,79.515,79.555,79.465,79.545,67200000.0
2006-01-18 05:20:00,79.544,79.59,79.544,79.565,59200000.0
2006-01-18 05:25:00,79.558,79.614,79.556,79.609,60800000.0
2006-01-18 05:30:00,79.618,79.618,79.533,79.533,56000000.0
2006-01-18 05:35:00,79.539,79.546,79.498,79.518,65000000.0
2006-01-18 05:40:00,79.517,79.543,79.498,79.532,56000000.0
2006-01-18 05:45:00,79.531,79.533,79.47,79.502,75200000.0
2006-01-18 05:50:00,79.512,79.582,79.512,79.542,62400000.0
2006-01-18 05:55:00,79.472,79.574,79.458,79.573,49600000.0
2006-01-18 06:00:00,79.593,79.628,79.588,79.597,62400000.0
2006-01-18 06:05:00,79.595,79.626,79.568,79.626,60800000.0
2006-01-18 06:10:00,79.635,79.658,79.551,79.658,65600000.0
2006-01-18 06:15:00,79.665,79.683,79.598,79.609,54400000.0
2006-01-18 06:20:00,79.562,79.62,79.536,79.57,57600000.0
2006-01-18 06:25:00,79.542,79.542,79.498,79.525,59200000.0
2006-01-18 06:30:00,79.504,79.542,79.493,79.521,72000000.0
2006-01-18 06:35:00,79.521,79.543,79.458,79.469,67200000.0
2006-01-18 06:40:00,79.471,79.567,79.464,79.538,65600000.0
2006-01-18 06:45:00,79.527,79.592,79.513,79.583,77800000.0
2006-01-18 06:50:00,79.571,79.583,79.554,79.573,72000000.0
2006-01-18 06:55:00,79.555,79.578,79.534,79.549,60800000.0
2006-01-18 07:00:00,79.574,79.593,79.499,79.499,72000000.0
2006-01-18 07:05:00,79.488,79.535,79.488,79.531,64000000.0
2006-01-18 07:10:00,79.508,79.508,79.482,79.49,48000000.0
2006-01-18 07:15:00,79.474,79.548,79.474,79.532,65000000.0
2006-01-18 07:20:00,79.53,79.542,79.517,79.528,68800000.0
2006-01-18 07:25:00,79.524,79.533,79.508,79.529,66600000.0
2006-01-18 07:30:00,79.54,79.549,79.511,79.531,66600000.0
2006-01-18 07:35:00,79.524,79.561,79.5,79.548,62800000.0
2006-01-18 07:40:00,79.539,79.539,79.507,79.507,36800000.0
2006-01-18 07:45:00,79.499,79.5,79.482,79.484,36800000.0
2006-01-18 07:50:00,79.491,79.504,79.474,79.504,62400000.0
2006-01-18 07:55:00,79.537,79.578,79.52,79.548,64000000.0
2006-01-18 08:00:00,79.544,79.555,79.509,79.543,51200000.0
2006-01-18 08:05:00,79.534,79.541,79.5,79.5,62400000.0
2006-01-18 08:10:00,79.497,79.553,79.497,79.537,64000000.0
2006-01-18 08:15:00,79.548,79.548,79.481,79.487,66600000.0
2006-01-18 08:20:00,79.485,79.546,79.485,79.546,65600000.0
2006-01-18 08:25:00,79.545,79.594,79.499,79.575,58600000.0
2006-01-18 08:30:00,79.578,79.585,79.551,79.562,56400000.0
2006-01-18 08:35:00,79.553,79.567,79.524,79.529,56400000.0
2006-01-18 08:40:00,79.528,79.543,79.499,79.499,72000000.0
2006-01-18 08:45:00,79.477,79.536,79.474,79.528,68800000.0
2006-01-18 08:50:00,79.539,79.548,79.498,79.506,68800000.0
2006-01-18 08:55:00,79.5,79.552,79.482,79.54,60800000.0
2006-01-18 09:00:00,79.539,79.556,79.503,79.55,56000000.0
2006-01-18 09:05:00,79.554,79.56,79.454,79.478,66000000.0
2006-01-18 09:10:00,79.475,79.491,79.441,79.466,60800000.0
2006-01-18 09:15:00,79.474,79.479,79.456,79.471,50600000.0
2006-01-18 09:20:00,79.473,79.496,79.391,79.465,68800000.0
2006-01-18 09:25:00,79.443,79.486,79.429,79.455,59200000.0
2006-01-18 09:30:00,79.435,79.441,79.396,79.435,63400000.0
2006-01-18 09:35:00,79.466,79.511,79.397,79.427,61200000.0
2006-01-18 09:40:00,79.419,79.445,79.411,79.427,67200000.0
2006-01-18 09:45:00,79.461,79.49,79.348,79.391,60200000.0
2006-01-18 09:50:00,79.378,79.436,79.378,79.4,75600000.0
2006-01-18 09:55:00,79.387,79.392,79.274,79.373,77200000.0
2006-01-18 10:00:00,79.383,79.388,79.307,79.366,67200000.0
2006-01-18 10:05:00,79.346,79.42,79.342,79.402,67200000.0
2006-01-18 10:10:00,79.399,79.412,79.364,79.412,65000000.0
2006-01-18 10:15:00,79.426,79.458,79.407,79.415,48000000.0
2006-01-18 10:20:00,79.418,79.432,79.402,79.423,68800000.0
2006-01-18 10:25:00,79.423,79.435,79.372,79.372,51200000.0
2006-01-18 10:30:00,79.377,79.4,79.364,79.391,61200000.0
2006-01-18 10:35:00,79.412,79.433,79.324,79.421,57600000.0
2006-01-18 10:40:00,79.432,79.438,79.366,79.384,64000000.0
2006-01-18 10:45:00,79.377,79.386,79.317,79.324,62400000.0
2006-01-18 10:50:00,79.288,79.343,79.288,79.342,73000000.0
2006-01-18 10:55:00,79.341,79.426,79.281,79.417,68800000.0
2006-01-18 11:00:00,79.442,79.445,79.419,79.43,56000000.0
2006-01-18 11:05:00,79.424,79.466,79.38,79.399,81600000.0
2006-01-18 11:10:00,79.401,79.401,79.348,79.375,67200000.0
2006-01-18 11:15:00,79.358,79.358,79.326,79.34,48000000.0
2006-01-18 11:20:00,79.327,79.34,79.25,79.259,64000000.0
2006-01-18 11:25:00,79.261,79.269,79.233,79.248,72000000.0
2006-01-18 11:30:00,79.238,79.278,79.238,79.249,68800000.0
2006-01-18 11:35:00,79.253,79.272,79.197,79.202,57600000.0
2006-01-18 11:40:00,79.2,79.204,79.168,79.181,66600000.0
2006-01-18 11:45:00,79.176,79.178,79.079,79.172,67200000.0
2006-01-18 11:50:00,79.172,79.179,79.148,79.157,65600000.0
2006-01-18 11:55:00,79.163,79.181,79.113,79.18,59200000.0
2006-01-18 12:00:00,79.185,79.25,79.185,79.238,65600000.0
2006-01-18 12:05:00,79.243,79.276,79.229,79.252,67200000.0
2006-01-18 12:10:00,79.264,79.283,79.202,79.224,59200000.0
2006-01-18 12:15:00,79.23,79.271,79.191,79.271,72000000.0
2006-01-18 12:20:00,79.276,79.303,79.254,79.254,68800000.0
2006-01-18 12:25:00,79.263,79.281,79.255,79.281,46400000.0
2006-01-18 12:30:00,79.291,79.357,79.291,79.356,52200000.0
2006-01-18 12:35:00,79.349,79.399,79.28,79.379,66600000.0
2006-01-18 12:40:00,79.383,79.408,79.37,79.391,73000000.0
2006-01-18 12:45:00,79.395,79.402,79.357,79.402,69800000.0
2006-01-18 12:50:00,79.397,79.431,79.378,79.395,60200000.0
2006-01-18 12:55:00,79.396,79.396,79.327,79.327,72000000.0
2006-01-18 13:00:00,79.33,79.332,79.293,79.314,54400000.0
2006-01-18 13:05:00,79.298,79.301,79.283,79.29,40000000.0
2006-01-18 13:10:00,79.284,79.296,79.233,79.233,69800000.0
2006-01-18 13:15:00,79.252,79.26,79.201,79.203,70400000.0
2006-01-18 13:20:00,79.209,79.236,79.208,79.227,48000000.0
2006-01-18 13:25:00,79.232,79.247,79.149,79.238,75200000.0
2006-01-18 13:30:00,79.251,79.317,79.248,79.317,68800000.0
2006-01-18 13:35:00,79.307,79.335,79.298,79.325,102400000.0
2006-01-18 13:40:00,79.318,79.324,79.263,79.268,100200000.0
2006-01-18 13:45:00,79.263,79.332,79.242,79.332,87800000.0
2006-01-18 13:50:00,79.341,79.341,79.257,79.277,91200000.0
2006-01-18 13:55:00,79.276,79.314,79.261,79.31,104000000.0
2006-01-18 14:00:00,79.288,79.304,79.256,79.272,119800000.0
2006-01-18 14:05:00,79.278,79.298,79.277,79.292,79800000.0
2006-01-18 14:10:00,79.28,79.31,79.279,79.293,102400000.0
2006-01-18 14:15:00,79.295,79.304,79.252,79.268,96000000.0
2006-01-18 14:20:00,79.26,79.283,79.18,79.196,126800000.0
2006-01-18 14:25:00,79.205,79.229,79.144,79.15,90600000.0
2006-01-18 14:30:00,79.142,79.267,79.142,79.241,88000000.0
2006-01-18 14:35:00,79.233,79.233,79.178,79.182,105600000.0
2006-01-18 14:40:00,79.164,79.187,79.154,79.154,121600000.0
2006-01-18 14:45:00,79.148,79.155,79.087,79.106,89000000.0
2006-01-18 14:50:00,79.118,79.175,79.118,79.156,71400000.0
2006-01-18 14:55:00,79.157,79.157,79.125,79.131,57600000.0
2006-01-18 15:00:00,79.135,79.155,79.107,79.111,77800000.0
2006-01-18 15:05:00,79.111,79.138,79.105,79.105,56000000.0
2006-01-18 15:10:00,79.115,79.131,79.101,79.114,138000000.0
2006-01-18 15:15:00,79.124,79.142,79.102,79.118,118800000.0
2006-01-18 15:20:00,79.108,79.128,79.099,79.121,123600000.0
2006-01-18 15:25:00,79.105,79.114,79.003,79.093,183400000.0
2006-01-18 15:30:00,79.01,79.142,79.01,79.077,258000000.0
2006-01-18 15:35:00,79.082,79.128,79.08,79.113,155600000.0
2006-01-18 15:40:00,79.088,79.089,79.048,79.059,144000000.0
2006-01-18 15:45:00,79.086,79.152,79.07,79.146,99200000.0
2006-01-18 15:50:00,79.139,79.225,79.11,79.212,97000000.0
2006-01-18 15:55:00,79.207,79.217,79.158,79.158,143400000.0
2006-01-18 16:00:00,79.136,79.17,79.061,79.084,212600000.0
2006-01-18 16:05:00,79.091,79.099,79.042,79.052,204200000.0
2006-01-18 16:10:00,79.049,79.065,79.022,79.028,171600000.0
2006-01-18 16:15:00,79.036,79.05,79.012,79.046,148800000.0
2006-01-18 16:20:00,79.059,79.065,78.958,78.958,141200000.0
2006-01-18 16:25:00,78.938,78.945,78.882,78.892,125200000.0
2006-01-18 16:30:00,78.884,78.948,78.884,78.895,126800000.0
2006-01-18 16:35:00,78.903,78.999,78.903,78.996,219600000.0
2006-01-18 16:40:00,78.992,78.992,78.901,78.968,211600000.0
2006-01-18 16:45:00,78.978,78.998,78.952,78.969,227600000.0
2006-01-18 16:50:00,78.983,78.984,78.931,78.967,194600000.0
2006-01-18 16:55:00,78.97,78.976,78.95,78.957,147200000.0
2006-01-18 17:00:00,78.971,79.014,78.965,78.978,209400000.0
2006-01-18 17:05:00,78.979,78.996,78.953,78.983,277200000.0
2006-01-18 17:10:00,79.005,79.014,78.945,79.014,140800000.0
2006-01-18 17:15:00,79.013,79.037,78.96,78.96,155600000.0
2006-01-18 17:20:00,78.956,79.003,78.918,78.922,88000000.0
2006-01-18 17:25:00,78.929,78.999,78.929,78.988,117200000.0
2006-01-18 17:30:00,79.008,79.068,79.003,79.064,259200000.0
2006-01-18 17:35:00,79.082,79.14,79.061,79.14,143800000.0
2006-01-18 17:40:00,79.133,79.133,79.084,79.084,129600000.0
2006-01-18 17:45:00,79.071,79.077,79.041,79.063,234000000.0
2006-01-18 17:50:00,79.063,79.077,79.04,79.073,172600000.0
2006-01-18 17:55:00,79.075,79.159,79.073,79.151,201000000.0
2006-01-18 18:00:00,79.139,79.16,79.105,79.16,176400000.0
2006-01-18 18:05:00,79.181,79.192,79.136,79.136,172800000.0
2006-01-18 18:10:00,79.15,79.217,79.14,79.204,75200000.0
2006-01-18 18:15:00,79.227,79.26,79.201,79.223,207000000.0
2006-01-18 18:20:00,79.212,79.221,79.174,79.21,188600000.0
2006-01-18 18:25:00,79.212,79.215,79.18,79.192,118400000.0
2006-01-18 18:30:00,79.185,79.199,79.167,79.168,132200000.0
2006-01-18 18:35:00,79.151,79.178,79.151,79.166,140800000.0
2006-01-18 18:40:00,79.172,79.202,79.155,79.18,295400000.0
2006-01-18 18:45:00,79.191,79.191,79.143,79.155,64000000.0
2006-01-18 18:50:00,79.152,79.195,79.12,79.195,128000000.0
2006-01-18 18:55:00,79.199,79.208,79.18,79.185,121600000.0
2006-01-18 19:00:00,79.192,79.199,79.174,79.182,97600000.0
2006-01-18 19:05:00,79.192,79.214,79.169,79.214,34600000.0
2006-01-18 19:10:00,79.217,79.271,79.201,79.269,88000000.0
2006-01-18 19:15:00,79.263,79.267,79.225,79.227,86400000.0
2006-01-18 19:20:00,79.229,79.246,79.193,79.223,110400000.0
2006-01-18 19:25:00,79.214,79.228,79.185,79.222,81600000.0
2006-01-18 19:30:00,79.236,79.241,79.189,79.192,58600000.0
2006-01-18 19:35:00,79.189,79.202,79.164,79.179,68800000.0
2006-01-18 19:40:00,79.172,79.181,79.164,79.173,22400000.0
2006-01-18 19:45:00,79.155,79.184,79.142,79.161,60200000.0
2006-01-18 19:50:00,79.147,79.152,79.104,79.104,65600000.0
2006-01-18 19:55:00,79.105,79.126,79.105,79.115,49000000.0
2006-01-18 20:00:00,79.116,79.169,79.116,79.157,93800000.0
2006-01-18 20:05:00,79.155,79.156,79.14,79.145,35200000.0
2006-01-18 20:10:00,79.132,79.16,79.132,79.156,36800000.0
2006-01-18 20:15:00,79.161,79.169,79.144,79.168,96000000.0
2006-01-18 20:20:00,79.161,79.182,79.152,79.175,62400000.0
2006-01-18 20:25:00,79.166,79.171,79.136,79.142,51200000.0
2006-01-18 20:30:00,79.139,79.144,79.127,79.144,63800000.0
2006-01-18 20:35:00,79.156,79.16,79.148,79.148,11200000.0
2006-01-18 20:40:00,79.146,79.147,79.137,79.139,24000000.0
2006-01-18 20:45:00,79.144,79.176,79.142,79.164,38400000.0
2006-01-18 20:50:00,79.166,79.167,79.149,79.151,43200000.0
2006-01-18 20:55:00,79.149,79.168,79.138,79.162,30400000.0
2006-01-18 21:00:00,79.162,79.183,79.156,79.172,55400000.0
2006-01-18 21:05:00,79.168,79.176,79.136,79.146,49600000.0
2006-01-18 21:10:00,79.15,79.165,79.147,79.161,28800000.0
2006-01-18 21:15:00,79.16,79.178,79.151,79.171,39400000.0
2006-01-18 21:20:00,79.17,79.176,79.17,79.175,11200000.0
2006-01-18 21:30:00,79.165,79.168,79.151,79.158,36800000.0
2006-01-18 21:35:00,79.153,79.153,79.016,79.129,38400000.0
2006-01-18 21:40:00,79.133,79.134,79.126,79.131,24000000.0
2006-01-18 21:45:00,79.133,79.139,79.105,79.111,38400000.0
2006-01-18 21:50:00,79.105,79.107,79.086,79.101,38400000.0
2006-01-18 21:55:00,79.084,79.091,79.053,79.053,72000000.0
2006-01-18 22:00:00,79.067,79.097,79.061,79.093,78400000.0
2006-01-18 22:05:00,79.1,79.104,79.053,79.078,62400000.0
2006-01-18 22:10:00,79.077,79.082,79.062,79.073,59200000.0
2006-01-18 22:15:00,79.071,79.082,79.064,79.064,43200000.0
2006-01-18 22:20:00,79.069,79.088,79.069,79.074,62800000.0
2006-01-18 22:30:00,79.086,79.113,79.077,79.097,53200000.0
2006-01-18 22:35:00,79.125,79.135,79.107,79.119,86400000.0
2006-01-18 22:40:00,79.11,79.115,79.082,79.082,68800000.0
2006-01-18 22:45:00,79.076,79.099,79.071,79.087,28800000.0
2006-01-18 22:50:00,79.092,79.096,79.079,79.092,22400000.0
2006-01-18 22:55:00,79.087,79.093,79.081,79.086,43200000.0
2006-01-18 23:00:00,79.096,79.096,79.075,79.081,20800000.0
2006-01-18 23:05:00,79.072,79.072,79.048,79.048,43200000.0
2006-01-18 23:10:00,79.052,79.062,79.039,79.06,24000000.0
2006-01-18 23:15:00,79.054,79.064,79.054,79.057,21800000.0
2006-01-18 23:20:00,79.053,79.065,79.048,79.065,25600000.0
2006-01-18 23:25:00,79.07,79.079,79.066,79.079,30400000.0
2006-01-18 23:30:00,79.085,79.086,79.074,79.08,28800000.0
2006-01-18 23:35:00,79.073,79.088,79.064,79.082,27200000.0
2006-01-18 23:40:00,79.085,79.087,79.061,79.08,46400000.0
2006-01-18 23:55:00,79.083,79.087,79.08,79.085,16000000.0
2006-01-19 00:25:00,79.059,79.059,78.9,78.921,52800000.0
2006-01-19 00:30:00,78.915,78.923,78.88,78.917,65600000.0
2006-01-19 00:35:00,78.921,78.943,78.917,78.933,56000000.0
2006-01-19 00:40:00,78.943,78.982,78.943,78.974,41000000.0
2006-01-19 00:45:00,78.967,78.992,78.96,78.982,36800000.0
2006-01-19 00:50:00,78.977,78.982,78.967,78.967,30400000.0
2006-01-19 00:55:00,78.965,78.98,78.947,78.958,62400000.0
2006-01-19 01:00:00,78.953,79.033,78.946,79.031,62400000.0
2006-01-19 01:05:00,79.04,79.055,78.96,79.055,70400000.0
2006-01-19 01:10:00,79.057,79.068,79.053,79.06,43200000.0
2006-01-19 01:15:00,79.052,79.059,79.034,79.038,67200000.0
2006-01-19 01:20:00,79.028,79.051,79.028,79.051,35200000.0
2006-01-19 01:25:00,79.061,79.065,79.057,79.065,11200000.0
2006-01-19 01:30:00,79.066,79.066,79.044,79.059,22400000.0
2006-01-19 01:35:00,79.056,79.056,79.029,79.042,57000000.0
2006-01-19 01:40:00,79.048,79.112,79.048,79.112,59200000.0
2006-01-19 01:45:00,79.127,79.134,79.052,79.052,75600000.0
2006-01-19 01:50:00,79.064,79.13,79.064,79.078,68800000.0
2006-01-19 01:55:00,79.079,79.105,79.059,79.097,51200000.0
2006-01-19 02:00:00,79.106,79.107,79.019,79.062,70400000.0
2006-01-19 02:05:00,79.07,79.101,79.048,79.101,72000000.0
2006-01-19 02:10:00,79.085,79.122,79.069,79.116,55400000.0
2006-01-19 02:15:00,79.116,79.133,79.048,79.133,57600000.0
2006-01-19 02:20:00,79.121,79.134,79.034,79.128,62400000.0
2006-01-19 02:25:00,79.129,79.174,79.119,79.164,60800000.0
2006-01-19 02:30:00,79.174,79.218,79.172,79.196,54400000.0
2006-01-19 02:35:00,79.183,79.191,79.166,79.17,66000000.0
2006-01-19 02:40:00,79.178,79.202,79.166,79.166,49600000.0
2006-01-19 02:45:00,79.164,79.185,79.162,79.179,51200000.0
2006-01-19 02:50:00,79.172,79.236,79.131,79.182,56000000.0
2006-01-19 02:55:00,79.143,79.165,79.139,79.159,41000000.0
2006-01-19 03:00:00,79.166,79.2,79.092,79.133,59200000.0
2006-01-19 03:05:00,79.128,79.128,79.03,79.03,68800000.0
2006-01-19 03:10:00,79.006,79.007,78.978,78.989,72000000.0
2006-01-19 03:15:00,78.999,78.999,78.968,78.986,55400000.0
2006-01-19 03:20:00,78.988,78.998,78.981,78.995,65600000.0
2006-01-19 03:25:00,79.009,79.038,78.996,79.012,69200000.0
2006-01-19 03:30:00,79.027,79.034,79.0,79.005,51200000.0
2006-01-19 03:35:00,79.013,79.017,78.925,78.999,73600000.0
2006-01-19 03:40:00,78.999,79.061,78.993,79.055,60800000.0
2006-01-19 03:45:00,79.047,79.115,79.047,79.11,60800000.0
2006-01-19 03:50:00,79.118,79.147,79.111,79.147,57600000.0
2006-01-19 03:55:00,79.149,79.156,79.131,79.156,43200000.0
2006-01-19 04:00:00,79.159,79.165,79.139,79.142,59600000.0
2006-01-19 04:05:00,79.149,79.158,79.135,79.143,62400000.0
2006-01-19 04:10:00,79.142,79.148,79.041,79.044,36200000.0
2006-01-19 04:15:00,79.009,79.009,78.799,78.877,64000000.0
2006-01-19 04:20:00,78.86,78.86,78.677,78.698,64000000.0
2006-01-19 04:25:00,78.722,78.769,78.656,78.679,62400000.0
2006-01-19 04:30:00,78.711,78.74,78.636,78.708,67200000.0
2006-01-19 04:35:00,78.713,78.746,78.705,78.729,60800000.0
2006-01-19 04:40:00,78.738,78.748,78.698,78.733,57600000.0
2006-01-19 04:45:00,78.743,78.747,78.676,78.706,63400000.0
2006-01-19 04:50:00,78.728,78.736,78.649,78.716,35200000.0
2006-01-19 04:55:00,78.7,78.701,78.685,78.686,50000000.0
2006-01-19 05:00:00,78.659,78.665,78.617,78.641,60800000.0
2006-01-19 05:05:00,78.617,78.626,78.585,78.61,65600000.0
2006-01-19 05:10:00,78.611,78.635,78.598,78.635,65600000.0
2006-01-19 05:15:00,78.64,78.675,78.607,78.661,59200000.0
2006-01-19 05:20:00,78.658,78.691,78.658,78.673,59200000.0
2006-01-19 05:25:00,78.692,78.727,78.68,78.699,60800000.0
2006-01-19 05:30:00,78.71,78.729,78.696,78.721,71400000.0
2006-01-19 05:35:00,78.724,78.731,78.703,78.731,49600000.0
2006-01-19 05:40:00,78.734,78.737,78.712,78.726,64000000.0
2006-01-19 05:45:00,78.727,78.743,78.692,78.692,75200000.0
2006-01-19 05:50:00,78.68,78.682,78.627,78.642,49600000.0
2006-01-19 05:55:00,78.583,78.671,78.557,78.654,62400000.0
2006-01-19 06:00:00,78.669,78.669,78.618,78.626,35200000.0
2006-01-19 06:05:00,78.614,78.655,78.598,78.655,60800000.0
2006-01-19 06:10:00,78.655,78.664,78.567,78.656,66000000.0
2006-01-19 06:15:00,78.657,78.701,78.657,78.69,45800000.0
2006-01-19 06:20:00,78.695,78.701,78.673,78.674,33000000.0
2006-01-19 06:25:00,78.675,78.678,78.652,78.678,40000000.0
2006-01-19 06:30:00,78.663,78.676,78.647,78.664,57600000.0
2006-01-19 06:35:00,78.652,78.66,78.638,78.653,54400000.0
2006-01-19 06:40:00,78.65,78.65,78.556,78.606,51600000.0
2006-01-19 06:45:00,78.604,78.625,78.583,78.625,78400000.0
2006-01-19 06:50:00,78.614,78.652,78.614,78.638,54400000.0
2006-01-19 06:55:00,78.647,78.67,78.647,78.661,36200000.0
2006-01-19 07:00:00,78.666,78.703,78.651,78.653,72000000.0
2006-01-19 07:05:00,78.652,78.661,78.645,78.65,39400000.0
2006-01-19 07:10:00,78.648,78.659,78.639,78.659,28800000.0
2006-01-19 07:15:00,78.666,78.685,78.647,78.651,47400000.0
2006-01-19 07:20:00,78.654,78.654,78.625,78.654,68800000.0
2006-01-19 07:25:00,78.661,78.685,78.647,78.685,45800000.0
2006-01-19 07:30:00,78.693,78.705,78.683,78.686,32000000.0
2006-01-19 07:35:00,78.666,78.688,78.654,78.669,62400000.0
2006-01-19 07:40:00,78.676,78.704,78.675,78.693,47400000.0
2006-01-19 07:45:00,78.693,78.695,78.638,78.649,68800000.0
2006-01-19 07:50:00,78.641,78.65,78.629,78.634,51200000.0
2006-01-19 07:55:00,78.632,78.65,78.621,78.624,64000000.0
2006-01-19 08:00:00,78.617,78.65,78.602,78.61,48000000.0
2006-01-19 08:05:00,78.612,78.675,78.588,78.675,65600000.0
2006-01-19 08:10:00,78.66,78.683,78.621,78.63,64000000.0
2006-01-19 08:15:00,78.642,78.674,78.631,78.645,54400000.0
2006-01-19 08:20:00,78.664,78.678,78.646,78.665,47400000.0
2006-01-19 08:25:00,78.672,78.685,78.586,78.632,59200000.0
2006-01-19 08:30:00,78.64,78.659,78.639,78.65,56000000.0
2006-01-19 08:35:00,78.651,78.654,78.588,78.592,62400000.0
2006-01-19 08:40:00,78.59,78.601,78.579,78.596,72000000.0
2006-01-19 08:45:00,78.593,78.641,78.592,78.624,56000000.0
2006-01-19 08:50:00,78.628,78.645,78.619,78.645,51200000.0
2006-01-19 08:55:00,78.653,78.667,78.64,78.649,36800000.0
2006-01-19 09:00:00,78.646,78.656,78.625,78.647,56000000.0
2006-01-19 09:05:00,78.652,78.669,78.594,78.622,67200000.0
2006-01-19 09:10:00,78.623,78.628,78.58,78.614,48000000.0
2006-01-19 09:15:00,78.622,78.651,78.611,78.62,62400000.0
2006-01-19 09:20:00,78.597,78.604,78.499,78.556,68800000.0
2006-01-19 09:25:00,78.529,78.613,78.529,78.608,59600000.0
2006-01-19 09:30:00,78.609,78.609,78.471,78.477,64000000.0
2006-01-19 09:35:00,78.47,78.51,78.427,78.51,61800000.0
2006-01-19 09:40:00,78.517,78.543,78.5,78.5,67200000.0
2006-01-19 09:45:00,78.491,78.552,78.472,78.543,60800000.0
2006-01-19 09:50:00,78.548,78.555,78.536,78.546,59600000.0
2006-01-19 09:55:00,78.549,78.562,78.464,78.528,78400000.0
2006-01-19 10:00:00,78.535,78.544,78.505,78.511,48000000.0
2006-01-19 10:05:00,78.508,78.513,78.436,78.455,67200000.0
2006-01-19 10:10:00,78.447,78.454,78.377,78.385,65000000.0
2006-01-19 10:15:00,78.377,78.407,78.369,78.369,59200000.0
2006-01-19 10:20:00,78.373,78.407,78.365,78.389,68200000.0
2006-01-19 10:25:00,78.384,78.403,78.347,78.347,54400000.0
2006-01-19 10:30:00,78.339,78.389,78.339,78.389,60800000.0
2006-01-19 10:35:00,78.387,78.417,78.293,78.41,57600000.0
2006-01-19 10:40:00,78.416,78.416,78.355,78.357,63400000.0
2006-01-19 10:45:00,78.345,78.365,78.315,78.365,62800000.0
2006-01-19 10:50:00,78.358,78.368,78.32,78.324,73600000.0
2006-01-19 10:55:00,78.318,78.36,78.232,78.352,52800000.0
2006-01-19 11:00:00,78.362,78.364,78.321,78.341,68800000.0
2006-01-19 11:05:00,78.343,78.371,78.291,78.332,81600000.0
2006-01-19 11:10:00,78.327,78.332,78.252,78.284,67200000.0
2006-01-19 11:15:00,78.294,78.318,78.275,78.275,65600000.0
2006-01-19 11:20:00,78.27,78.281,78.241,78.25,64000000.0
2006-01-19 11:25:00,78.236,78.248,78.188,78.211,72000000.0
2006-01-19 11:30:00,78.214,78.255,78.207,78.245,69200000.0
2006-01-19 11:35:00,78.251,78.251,78.219,78.227,57600000.0
2006-01-19 11:40:00,78.221,78.289,78.221,78.281,67200000.0
2006-01-19 11:45:00,78.274,78.31,78.25,78.308,67200000.0
2006-01-19 11:50:00,78.313,78.358,78.313,78.358,65600000.0
2006-01-19 11:55:00,78.359,78.428,78.289,78.416,59200000.0
2006-01-19 12:00:00,78.413,78.458,78.4,78.457,66000000.0
2006-01-19 12:05:00,78.455,78.473,78.374,78.374,67200000.0
2006-01-19 12:10:00,78.374,78.409,78.363,78.392,58600000.0
2006-01-19 12:15:00,78.388,78.388,78.291,78.362,72000000.0
2006-01-19 12:20:00,78.357,78.357,78.335,78.345,68800000.0
2006-01-19 12:25:00,78.367,78.381,78.327,78.348,52800000.0
2006-01-19 12:30:00,78.356,78.363,78.32,78.324,57600000.0
2006-01-19 12:35:00,78.326,78.331,78.217,78.28,66600000.0
2006-01-19 12:40:00,78.253,78.253,78.232,78.24,57000000.0
2006-01-19 12:45:00,78.234,78.234,78.201,78.207,70400000.0
2006-01-19 12:50:00,78.209,78.219,78.12,78.158,60800000.0
2006-01-19 12:55:00,78.16,78.192,78.153,78.16,72000000.0
2006-01-19 13:00:00,78.165,78.187,78.162,78.173,66600000.0
2006-01-19 13:05:00,78.166,78.186,78.155,78.166,67200000.0
2006-01-19 13:10:00,78.161,78.193,78.161,78.182,57600000.0
2006-01-19 13:15:00,78.187,78.187,78.153,78.168,52800000.0
2006-01-19 13:20:00,78.174,78.177,78.07,78.137,56000000.0
2006-01-19 13:25:00,78.148,78.226,78.131,78.214,75200000.0
2006-01-19 13:30:00,78.207,78.207,78.156,78.162,68800000.0
2006-01-19 13:35:00,78.16,78.185,78.129,78.164,83600000.0
2006-01-19 13:40:00,78.159,78.185,78.156,78.171,67200000.0
2006-01-19 13:45:00,78.173,78.201,78.146,78.164,86800000.0
2006-01-19 13:50:00,78.16,78.178,78.151,78.169,72400000.0
2006-01-19 13:55:00,78.184,78.197,78.146,78.151,89000000.0
2006-01-19 14:00:00,78.119,78.121,78.083,78.1,72000000.0
2006-01-19 14:05:00,78.104,78.122,78.072,78.109,150400000.0
2006-01-19 14:10:00,78.101,78.137,78.1,78.137,89600000.0
2006-01-19 14:15:00,78.137,78.139,78.091,78.124,96000000.0
2006-01-19 14:20:00,78.131,78.204,78.131,78.189,125600000.0
2006-01-19 14:25:00,78.185,78.226,78.169,78.176,90600000.0
2006-01-19 14:30:00,78.17,78.17,78.109,78.122,75200000.0
2006-01-19 14:35:00,78.127,78.151,78.123,78.133,105000000.0
2006-01-19 14:40:00,78.122,78.144,78.101,78.101,95800000.0
2006-01-19 14:45:00,78.093,78.162,78.092,78.155,89000000.0
2006-01-19 14:50:00,78.164,78.184,78.158,78.172,91200000.0
2006-01-19 14:55:00,78.179,78.18,78.107,78.125,75200000.0
2006-01-19 15:00:00,78.123,78.123,78.074,78.076,67200000.0
2006-01-19 15:05:00,78.063,78.071,78.007,78.007,67200000.0
2006-01-19 15:10:00,78.017,78.032,77.969,77.974,137600000.0
2006-01-19 15:15:00,77.969,77.978,77.94,77.963,119400000.0
2006-01-19 15:20:00,77.961,77.969,77.848,77.866,124000000.0
2006-01-19 15:25:00,77.864,77.913,77.822,77.911,211600000.0
2006-01-19 15:30:00,77.794,77.961,77.773,77.945,258800000.0
2006-01-19 15:35:00,77.962,78.003,77.951,77.971,191200000.0
2006-01-19 15:40:00,77.964,77.971,77.906,77.907,143400000.0
2006-01-19 15:45:00,77.906,77.957,77.906,77.947,98600000.0
2006-01-19 15:50:00,77.959,77.984,77.948,77.962,97600000.0
2006-01-19 15:55:00,77.956,77.966,77.939,77.956,143400000.0
2006-01-19 16:00:00,77.963,77.974,77.906,77.933,212200000.0
2006-01-19 16:05:00,77.935,77.946,77.903,77.919,203600000.0
2006-01-19 16:10:00,77.915,77.939,77.891,77.905,173200000.0
2006-01-19 16:15:00,77.932,78.024,77.932,78.015,110400000.0
2006-01-19 16:20:00,78.028,78.045,78.009,78.04,141000000.0
2006-01-19 16:25:00,78.048,78.048,78.024,78.038,124200000.0
2006-01-19 16:30:00,78.063,78.084,78.049,78.049,100200000.0
2006-01-19 16:35:00,78.046,78.079,78.044,78.067,221200000.0
2006-01-19 16:40:00,78.061,78.061,78.03,78.057,212800000.0
2006-01-19 16:45:00,78.051,78.058,77.995,78.037,229200000.0
2006-01-19 16:50:00,78.039,78.06,78.025,78.04,196000000.0
2006-01-19 16:55:00,78.042,78.049,77.993,78.023,147600000.0
2006-01-19 17:00:00,78.025,78.043,78.013,78.034,208400000.0
2006-01-19 17:05:00,78.033,78.033,77.97,78.009,276000000.0
2006-01-19 17:10:00,78.032,78.107,78.032,78.107,140200000.0
2006-01-19 17:15:00,78.118,78.118,78.069,78.078,156600000.0
2006-01-19 17:20:00,78.073,78.097,78.019,78.032,88000000.0
2006-01-19 17:25:00,78.043,78.043,78.001,78.002,116800000.0
2006-01-19 17:30:00,77.993,77.998,77.913,77.913,258600000.0
2006-01-19 17:35:00,77.926,77.999,77.908,77.984,143400000.0
2006-01-19 17:40:00,77.974,78.001,77.951,77.985,144000000.0
2006-01-19 17:45:00,77.977,77.999,77.972,77.978,186000000.0
2006-01-19 17:50:00,77.967,77.992,77.956,77.956,172200000.0
2006-01-19 17:55:00,77.959,77.994,77.914,77.98,202000000.0
2006-01-19 18:00:00,77.995,77.998,77.962,77.978,177600000.0
2006-01-19 18:05:00,77.98,78.041,77.976,78.031,172200000.0
2006-01-19 18:10:00,78.05,78.094,78.042,78.086,88400000.0
2006-01-19 18:15:00,78.089,78.089,77.961,77.969,206400000.0
2006-01-19 18:20:00,77.973,78.012,77.94,78.004,188800000.0
2006-01-19 18:25:00,78.0,78.092,77.998,78.092,118400000.0
2006-01-19 18:30:00,78.116,78.116,78.077,78.107,170000000.0
2006-01-19 18:35:00,78.104,78.111,78.055,78.11,214800000.0
2006-01-19 18:40:00,78.115,78.121,78.029,78.032,295600000.0
2006-01-19 18:45:00,78.041,78.054,78.02,78.02,92800000.0
2006-01-19 18:50:00,78.036,78.052,78.028,78.031,126800000.0
2006-01-19 18:55:00,78.029,78.06,78.027,78.034,121600000.0
2006-01-19 19:00:00,78.018,78.018,77.942,77.968,98000000.0
2006-01-19 19:05:00,77.961,77.998,77.961,77.983,143400000.0
2006-01-19 19:10:00,77.979,78.02,77.957,78.004,88400000.0
2006-01-19 19:15:00,78.005,78.101,77.995,78.101,86400000.0
2006-01-19 19:20:00,78.11,78.117,78.053,78.085,110400000.0
2006-01-19 19:25:00,78.093,78.163,78.093,78.134,94800000.0
2006-01-19 19:30:00,78.152,78.215,78.143,78.203,59200000.0
2006-01-19 19:35:00,78.197,78.201,78.168,78.193,68200000.0
2006-01-19 19:40:00,78.181,78.222,78.181,78.22,56400000.0
2006-01-19 19:45:00,78.234,78.248,78.223,78.238,76200000.0
2006-01-19 19:50:00,78.241,78.304,78.241,78.272,65600000.0
2006-01-19 19:55:00,78.283,78.284,78.26,78.273,58000000.0
2006-01-19 20:00:00,78.277,78.305,78.277,78.305,94400000.0
2006-01-19 20:05:00,78.313,78.313,78.264,78.3,91200000.0
2006-01-19 20:10:00,78.28,78.316,78.28,78.314,48000000.0
2006-01-19 20:15:00,78.305,78.305,78.262,78.275,73600000.0
2006-01-19 20:20:00,78.272,78.283,78.272,78.279,27200000.0
2006-01-19 20:25:00,78.281,78.284,78.271,78.28,43200000.0
2006-01-19 20:30:00,78.279,78.312,78.278,78.312,37800000.0
2006-01-19 20:35:00,78.321,78.359,78.319,78.345,59200000.0
2006-01-19 20:40:00,78.345,78.345,78.334,78.336,25600000.0
2006-01-19 20:45:00,78.353,78.406,78.349,78.404,65600000.0
2006-01-19 20:50:00,78.42,78.42,78.378,78.386,84200000.0
2006-01-19 20:55:00,78.389,78.481,78.378,78.438,53800000.0
2006-01-19 21:00:00,78.438,78.471,78.422,78.441,70800000.0
2006-01-19 21:05:00,78.438,78.442,78.385,78.4,63400000.0
2006-01-19 21:10:00,78.406,78.435,78.402,78.423,64400000.0
2006-01-19 21:15:00,78.425,78.435,78.333,78.418,67200000.0
2006-01-19 21:20:00,78.405,78.429,78.383,78.396,60800000.0
2006-01-19 21:25:00,78.404,78.406,78.383,78.406,51200000.0
2006-01-19 21:30:00,78.406,78.406,78.395,78.406,24000000.0
2006-01-19 21:35:00,78.405,78.405,78.28,78.39,64000000.0
2006-01-19 21:40:00,78.393,78.396,78.368,78.395,51200000.0
2006-01-19 21:45:00,78.392,78.395,78.381,78.393,28800000.0
2006-01-19 21:50:00,78.381,78.39,78.377,78.387,43200000.0
2006-01-19 21:55:00,78.397,78.419,78.388,78.411,59200000.0
2006-01-19 22:00:00,78.402,78.441,78.4,78.435,78400000.0
2006-01-19 22:05:00,78.441,78.448,78.411,78.431,46400000.0
2006-01-19 22:10:00,78.434,78.434,78.404,78.412,33600000.0
2006-01-19 22:15:00,78.412,78.415,78.392,78.392,43200000.0
2006-01-19 22:20:00,78.394,78.406,78.393,78.393,30400000.0
2006-01-19 22:25:00,78.388,78.397,78.373,78.373,33600000.0
2006-01-19 22:30:00,78.381,78.384,78.321,78.356,22400000.0
2006-01-19 22:35:00,78.368,78.392,78.367,78.392,51200000.0
2006-01-19 22:40:00,78.399,78.419,78.388,78.412,57600000.0
2006-01-19 22:45:00,78.41,78.416,78.394,78.4,65600000.0
2006-01-19 22:50:00,78.407,78.407,78.391,78.399,21800000.0
2006-01-19 22:55:00,78.402,78.402,78.393,78.393,17600000.0
2006-01-19 23:00:00,78.402,78.408,78.391,78.4,68800000.0
2006-01-19 23:05:00,78.398,78.406,78.388,78.388,28200000.0
2006-01-19 23:10:00,78.395,78.398,78.378,78.38,36800000.0
2006-01-19 23:15:00,78.378,78.383,78.369,78.37,24000000.0
2006-01-19 23:20:00,78.381,78.408,78.373,78.386,54400000.0
2006-01-19 23:25:00,78.383,78.389,78.305,78.354,57600000.0
2006-01-19 23:30:00,78.369,78.371,78.365,78.371,16000000.0
2006-01-19 23:35:00,78.376,78.395,78.373,78.388,24000000.0
2006-01-19 23:40:00,78.38,78.422,78.349,78.375,74600000.0
2006-01-19 23:45:00,78.37,78.376,78.312,78.369,62400000.0
2006-01-19 23:50:00,78.358,78.359,78.339,78.339,36800000.0
2006-01-19 23:55:00,78.25,78.38,78.25,78.374,38400000.0
2006-01-20 00:30:00,78.377,78.429,78.377,78.429,19200000.0
2006-01-20 00:35:00,78.442,78.679,78.442,78.658,68800000.0
2006-01-20 00:40:00,78.663,78.678,78.641,78.669,36800000.0
2006-01-20 00:45:00,78.677,78.691,78.64,78.659,63400000.0
2006-01-20 00:50:00,78.663,78.67,78.646,78.652,63800000.0
2006-01-20 00:55:00,78.646,78.68,78.629,78.677,62400000.0
2006-01-20 01:00:00,78.678,78.818,78.67,78.793,46400000.0
2006-01-20 01:05:00,78.808,78.816,78.693,78.789,70400000.0
2006-01-20 01:10:00,78.798,78.806,78.759,78.759,73600000.0
2006-01-20 01:15:00,78.758,78.763,78.66,78.671,77800000.0
2006-01-20 01:20:00,78.676,78.693,78.675,78.686,49000000.0
2006-01-20 01:25:00,78.682,78.682,78.66,78.675,71400000.0
2006-01-20 01:30:00,78.677,78.713,78.676,78.71,70400000.0
2006-01-20 01:35:00,78.695,78.695,78.647,78.651,39400000.0
2006-01-20 01:40:00,78.648,78.656,78.625,78.627,59200000.0
2006-01-20 01:45:00,78.628,78.662,78.601,78.616,75600000.0
2006-01-20 01:50:00,78.621,78.649,78.609,78.616,68200000.0
2006-01-20 01:55:00,78.617,78.627,78.61,78.612,50600000.0
2006-01-20 02:00:00,78.624,78.649,78.616,78.637,70400000.0
2006-01-20 02:05:00,78.647,78.763,78.645,78.743,71400000.0
2006-01-20 02:10:00,78.732,78.77,78.732,78.755,44800000.0
2006-01-20 02:15:00,78.723,78.731,78.668,78.725,46400000.0
2006-01-20 02:20:00,78.719,78.735,78.627,78.729,62400000.0
2006-01-20 02:25:00,78.729,78.744,78.705,78.734,78800000.0
2006-01-20 02:30:00,78.72,78.769,78.72,78.759,65600000.0
2006-01-20 02:35:00,78.781,78.781,78.758,78.773,51200000.0
2006-01-20 02:40:00,78.765,78.778,78.76,78.76,48000000.0
2006-01-20 02:45:00,78.762,78.769,78.736,78.749,68800000.0
2006-01-20 02:50:00,78.751,78.755,78.649,78.726,56000000.0
2006-01-20 02:55:00,78.691,78.691,78.599,78.639,52200000.0
2006-01-20 03:00:00,78.67,78.715,78.604,78.651,59200000.0
2006-01-20 03:05:00,78.658,78.745,78.654,78.728,68800000.0
2006-01-20 03:10:00,78.722,78.751,78.721,78.751,72000000.0
2006-01-20 03:15:00,78.756,78.766,78.734,78.741,56000000.0
2006-01-20 03:20:00,78.736,78.736,78.696,78.707,43200000.0
2006-01-20 03:25:00,78.711,78.737,78.689,78.737,68200000.0
2006-01-20 03:30:00,78.741,78.773,78.679,78.742,59600000.0
2006-01-20 03:35:00,78.74,78.74,78.65,78.705,56000000.0
2006-01-20 03:40:00,78.704,78.799,78.703,78.784,60800000.0
2006-01-20 03:45:00,78.786,78.799,78.757,78.78,60800000.0
2006-01-20 03:50:00,78.794,78.833,78.785,78.808,57600000.0
2006-01-20 03:55:00,78.798,78.803,78.786,78.803,27200000.0
2006-01-20 04:00:00,78.804,78.812,78.785,78.791,46400000.0
2006-01-20 04:05:00,78.801,78.836,78.801,78.829,62400000.0
2006-01-20 04:10:00,78.827,78.858,78.813,78.813,57600000.0
2006-01-20 04:15:00,78.816,78.837,78.802,78.818,52800000.0
2006-01-20 04:20:00,78.809,78.809,78.717,78.78,64000000.0
2006-01-20 04:25:00,78.774,78.774,78.589,78.618,62400000.0
2006-01-20 04:30:00,78.613,78.613,78.521,78.524,67200000.0
2006-01-20 04:35:00,78.527,78.612,78.527,78.603,60800000.0
2006-01-20 04:40:00,78.609,78.628,78.598,78.617,57600000.0
2006-01-20 04:45:00,78.634,78.702,78.625,78.651,60800000.0
2006-01-20 04:50:00,78.66,78.66,78.549,78.619,59200000.0
2006-01-20 04:55:00,78.607,78.607,78.549,78.549,60800000.0
2006-01-20 05:00:00,78.535,78.565,78.535,78.537,60800000.0
2006-01-20 05:05:00,78.499,78.534,78.499,78.526,65000000.0
2006-01-20 05:10:00,78.537,78.577,78.52,78.565,65600000.0
2006-01-20 05:15:00,78.569,78.605,78.508,78.605,51200000.0
2006-01-20 05:20:00,78.595,78.646,78.595,78.63,35200000.0
2006-01-20 05:25:00,78.631,78.639,78.605,78.605,48000000.0
2006-01-20 05:30:00,78.614,78.615,78.592,78.611,59000000.0
2006-01-20 05:35:00,78.616,78.625,78.59,78.618,37800000.0
2006-01-20 05:40:00,78.618,78.618,78.58,78.594,33600000.0
2006-01-20 05:45:00,78.598,78.631,78.587,78.631,59200000.0
2006-01-20 05:50:00,78.644,78.652,78.622,78.644,61800000.0
2006-01-20 05:55:00,78.578,78.645,78.578,78.625,36800000.0
2006-01-20 06:00:00,78.638,78.645,78.629,78.629,12800000.0
2006-01-20 06:05:00,78.634,78.638,78.633,78.638,11200000.0
2006-01-20 06:10:00,78.631,78.691,78.625,78.691,36800000.0
2006-01-20 06:15:00,78.694,78.695,78.658,78.683,46400000.0
2006-01-20 06:20:00,78.695,78.735,78.683,78.734,57600000.0
2006-01-20 06:25:00,78.716,78.735,78.681,78.735,46400000.0
2006-01-20 06:30:00,78.748,78.763,78.712,78.714,72000000.0
2006-01-20 06:35:00,78.714,78.726,78.703,78.714,56000000.0
2006-01-20 06:40:00,78.729,78.743,78.719,78.743,40000000.0
2006-01-20 06:45:00,78.743,78.758,78.721,78.755,43200000.0
2006-01-20 06:50:00,78.753,78.771,78.753,78.766,54400000.0
2006-01-20 06:55:00,78.75,78.763,78.736,78.758,60800000.0
2006-01-20 07:00:00,78.745,78.747,78.708,78.741,72000000.0
2006-01-20 07:05:00,78.73,78.764,78.722,78.763,48000000.0
2006-01-20 07:10:00,78.767,78.789,78.749,78.749,36800000.0
2006-01-20 07:15:00,78.747,78.747,78.717,78.723,65600000.0
2006-01-20 07:20:00,78.723,78.728,78.687,78.688,54800000.0
2006-01-20 07:25:00,78.688,78.698,78.674,78.696,48400000.0
2006-01-20 07:30:00,78.699,78.718,78.697,78.718,54400000.0
2006-01-20 07:35:00,78.699,78.726,78.699,78.726,45800000.0
2006-01-20 07:40:00,78.723,78.724,78.708,78.711,35200000.0
2006-01-20 07:45:00,78.696,78.716,78.694,78.713,43200000.0
2006-01-20 07:50:00,78.712,78.717,78.712,78.716,8000000.0
2006-01-20 07:55:00,78.733,78.773,78.721,78.773,50000000.0
2006-01-20 08:00:00,78.775,78.775,78.752,78.767,62400000.0
2006-01-20 08:05:00,78.75,78.755,78.703,78.736,68800000.0
2006-01-20 08:10:00,78.71,78.73,78.701,78.701,50600000.0
2006-01-20 08:15:00,78.723,78.739,78.668,78.671,67200000.0
2006-01-20 08:20:00,78.674,78.675,78.648,78.673,65600000.0
2006-01-20 08:25:00,78.671,78.697,78.596,78.649,58600000.0
2006-01-20 08:30:00,78.618,78.64,78.618,78.623,44800000.0
2006-01-20 08:35:00,78.633,78.698,78.63,78.698,72400000.0
2006-01-20 08:40:00,78.708,78.748,78.693,78.72,72000000.0
2006-01-20 08:45:00,78.716,78.772,78.716,78.765,69200000.0
2006-01-20 08:50:00,78.77,78.794,78.759,78.789,60800000.0
2006-01-20 08:55:00,78.781,78.781,78.735,78.735,44800000.0
2006-01-20 09:00:00,78.734,78.734,78.682,78.694,67200000.0
2006-01-20 09:05:00,78.693,78.698,78.666,78.678,53800000.0
2006-01-20 09:10:00,78.674,78.718,78.674,78.705,60800000.0
2006-01-20 09:15:00,78.698,78.721,78.687,78.721,50600000.0
2006-01-20 09:20:00,78.733,78.751,78.659,78.727,68800000.0
2006-01-20 09:25:00,78.717,78.746,78.641,78.648,59200000.0
2006-01-20 09:30:00,78.665,78.672,78.609,78.618,64000000.0
2006-01-20 09:35:00,78.617,78.617,78.518,78.554,62400000.0
2006-01-20 09:40:00,78.56,78.564,78.508,78.508,67200000.0
2006-01-20 09:45:00,78.515,78.524,78.481,78.493,60200000.0
2006-01-20 09:50:00,78.497,78.532,78.437,78.454,75600000.0
2006-01-20 09:55:00,78.463,78.483,78.375,78.423,77800000.0
2006-01-20 10:00:00,78.424,78.424,78.386,78.399,59200000.0
2006-01-20 10:05:00,78.408,78.436,78.403,78.436,53200000.0
2006-01-20 10:10:00,78.437,78.443,78.399,78.439,65000000.0
2006-01-20 10:15:00,78.445,78.473,78.434,78.438,46400000.0
2006-01-20 10:20:00,78.431,78.441,78.41,78.428,67000000.0
2006-01-20 10:25:00,78.444,78.463,78.411,78.445,54400000.0
2006-01-20 10:30:00,78.441,78.469,78.428,78.428,60800000.0
2006-01-20 10:35:00,78.425,78.499,78.407,78.49,57600000.0
2006-01-20 10:40:00,78.501,78.514,78.491,78.494,64000000.0
2006-01-20 10:45:00,78.485,78.5,78.461,78.477,62400000.0
2006-01-20 10:50:00,78.485,78.489,78.453,78.489,74400000.0
2006-01-20 10:55:00,78.479,78.507,78.411,78.491,68800000.0
2006-01-20 11:00:00,78.499,78.52,78.47,78.519,68800000.0
2006-01-20 11:05:00,78.533,78.533,78.454,78.499,81600000.0
2006-01-20 11:10:00,78.502,78.518,78.476,78.514,67000000.0
2006-01-20 11:15:00,78.52,78.521,78.453,78.453,65600000.0
2006-01-20 11:20:00,78.445,78.464,78.418,78.464,64000000.0
2006-01-20 11:25:00,78.464,78.509,78.403,78.409,72000000.0
2006-01-20 11:30:00,78.418,78.469,78.418,78.433,68800000.0
2006-01-20 11:35:00,78.428,78.444,78.402,78.416,46400000.0
2006-01-20 11:40:00,78.401,78.476,78.401,78.476,67200000.0
2006-01-20 11:45:00,78.477,78.505,78.467,78.493,67200000.0
2006-01-20 11:50:00,78.493,78.5,78.464,78.495,64400000.0
2006-01-20 11:55:00,78.487,78.501,78.429,78.49,59600000.0
2006-01-20 12:00:00,78.48,78.486,78.44,78.458,53800000.0
2006-01-20 12:05:00,78.451,78.506,78.451,78.494,67200000.0
2006-01-20 12:10:00,78.492,78.514,78.458,78.465,59200000.0
2006-01-20 12:15:00,78.448,78.476,78.445,78.455,41600000.0
2006-01-20 12:20:00,78.459,78.468,78.407,78.431,68200000.0
2006-01-20 12:25:00,78.428,78.432,78.371,78.385,52800000.0
2006-01-20 12:30:00,78.381,78.383,78.356,78.369,57600000.0
2006-01-20 12:35:00,78.36,78.372,78.268,78.345,55400000.0
2006-01-20 12:40:00,78.348,78.363,78.33,78.363,55400000.0
2006-01-20 12:45:00,78.366,78.387,78.361,78.383,70400000.0
2006-01-20 12:50:00,78.395,78.395,78.346,78.353,46400000.0
2006-01-20 12:55:00,78.358,78.383,78.347,78.37,72000000.0
2006-01-20 13:00:00,78.367,78.367,78.254,78.26,67200000.0
2006-01-20 13:05:00,78.258,78.27,78.217,78.227,60800000.0
2006-01-20 13:10:00,78.221,78.229,78.18,78.182,70400000.0
2006-01-20 13:15:00,78.198,78.198,78.175,78.192,54400000.0
2006-01-20 13:20:00,78.21,78.217,78.129,78.176,56000000.0
2006-01-20 13:25:00,78.172,78.192,78.085,78.177,75200000.0
2006-01-20 13:30:00,78.196,78.202,78.186,78.198,38400000.0
2006-01-20 13:35:00,78.193,78.22,78.186,78.206,116800000.0
2006-01-20 13:40:00,78.197,78.252,78.193,78.237,127400000.0
2006-01-20 13:45:00,78.246,78.308,78.242,78.283,88000000.0
2006-01-20 13:50:00,78.259,78.265,78.201,78.252,91200000.0
2006-01-20 13:55:00,78.244,78.253,78.222,78.249,104000000.0
2006-01-20 14:00:00,78.243,78.264,78.241,78.256,120000000.0
2006-01-20 14:05:00,78.255,78.255,78.198,78.231,150400000.0
2006-01-20 14:10:00,78.223,78.227,78.202,78.202,102800000.0
2006-01-20 14:15:00,78.214,78.238,78.211,78.238,83600000.0
2006-01-20 14:20:00,78.237,78.248,78.22,78.22,126400000.0
2006-01-20 14:25:00,78.213,78.24,78.213,78.227,91200000.0
2006-01-20 14:30:00,78.243,78.289,78.228,78.289,67200000.0
2006-01-20 14:35:00,78.284,78.284,78.244,78.247,105600000.0
2006-01-20 14:40:00,78.232,78.255,78.232,78.241,121000000.0
2006-01-20 14:45:00,78.242,78.245,78.215,78.237,89000000.0
2006-01-20 14:50:00,78.249,78.249,78.217,78.244,104000000.0
2006-01-20 14:55:00,78.24,78.253,78.229,78.241,58600000.0
2006-01-20 15:00:00,78.251,78.262,78.244,78.26,78400000.0
2006-01-20 15:05:00,78.262,78.293,78.252,78.265,67200000.0
2006-01-20 15:10:00,78.257,78.301,78.256,78.298,137600000.0
2006-01-20 15:15:00,78.3,78.326,78.293,78.313,120000000.0
2006-01-20 15:20:00,78.331,78.387,78.331,78.357,124200000.0
2006-01-20 15:25:00,78.35,78.358,78.221,78.31,172000000.0
2006-01-20 15:30:00,78.224,78.33,78.211,78.265,259600000.0
2006-01-20 15:35:00,78.275,78.289,78.261,78.286,192000000.0
2006-01-20 15:40:00,78.298,78.298,78.218,78.224,144000000.0
2006-01-20 15:45:00,78.227,78.227,78.179,78.188,99200000.0
2006-01-20 15:50:00,78.188,78.261,78.171,78.261,97600000.0
2006-01-20 15:55:00,78.29,78.353,78.29,78.295,143400000.0
2006-01-20 16:00:00,78.291,78.357,78.291,78.294,211000000.0
2006-01-20 16:05:00,78.303,78.356,78.299,78.349,204200000.0
2006-01-20 16:10:00,78.343,78.396,78.314,78.393,172800000.0
2006-01-20 16:15:00,78.396,78.423,78.387,78.406,148200000.0
2006-01-20 16:20:00,78.394,78.408,78.37,78.382,140800000.0
2006-01-20 16:25:00,78.392,78.411,78.371,78.371,123600000.0
2006-01-20 16:30:00,78.359,78.369,78.324,78.368,128000000.0
2006-01-20 16:35:00,78.369,78.372,78.333,78.345,221200000.0
2006-01-20 16:40:00,78.368,78.386,78.363,78.384,212600000.0
2006-01-20 16:45:00,78.375,78.408,78.351,78.385,228200000.0
2006-01-20 16:50:00,78.388,78.392,78.36,78.374,194000000.0
2006-01-20 16:55:00,78.366,78.462,78.366,78.442,147200000.0
2006-01-20 17:00:00,78.441,78.441,78.392,78.407,209000000.0
2006-01-20 17:05:00,78.414,78.461,78.395,78.431,275600000.0
2006-01-20 17:10:00,78.428,78.439,78.37,78.371,140800000.0
2006-01-20 17:15:00,78.369,78.377,78.33,78.333,118400000.0
2006-01-20 17:20:00,78.328,78.333,78.256,78.269,88000000.0
2006-01-20 17:25:00,78.249,78.271,78.249,78.262,116200000.0
2006-01-20 17:30:00,78.248,78.276,78.243,78.252,257400000.0
2006-01-20 17:35:00,78.256,78.262,78.226,78.256,144000000.0
2006-01-20 17:40:00,78.227,78.339,78.224,78.321,148200000.0
2006-01-20 17:45:00,78.329,78.381,78.329,78.372,233400000.0
2006-01-20 17:50:00,78.359,78.371,78.266,78.266,172800000.0
2006-01-20 17:55:00,78.263,78.271,78.211,78.238,200400000.0
2006-01-20 18:00:00,78.234,78.321,78.217,78.321,177000000.0
2006-01-20 18:05:00,78.34,78.341,78.229,78.229,172800000.0
2006-01-20 18:10:00,78.22,78.251,78.202,78.249,88000000.0
2006-01-20 18:15:00,78.259,78.259,78.198,78.199,205800000.0
2006-01-20 18:20:00,78.212,78.216,78.179,78.189,188800000.0
2006-01-20 18:25:00,78.192,78.239,78.185,78.238,117200000.0
2006-01-20 18:30:00,78.247,78.264,78.232,78.245,169000000.0
2006-01-20 18:35:00,78.246,78.258,78.196,78.233,207800000.0
2006-01-20 18:40:00,78.225,78.247,78.214,78.247,296000000.0
2006-01-20 18:45:00,78.255,78.288,78.239,78.283,91600000.0
2006-01-20 18:50:00,78.294,78.294,78.236,78.247,128400000.0
2006-01-20 18:55:00,78.254,78.27,78.238,78.238,121400000.0
2006-01-20 19:00:00,78.234,78.251,78.212,78.218,96800000.0
2006-01-20 19:05:00,78.186,78.202,78.14,78.188,126400000.0
2006-01-20 19:10:00,78.192,78.217,78.186,78.198,88000000.0
2006-01-20 19:15:00,78.197,78.197,78.15,78.17,53200000.0
2006-01-20 19:20:00,78.158,78.158,78.095,78.117,110800000.0
2006-01-20 19:25:00,78.119,78.167,78.119,78.127,94400000.0
2006-01-20 19:30:00,78.135,78.145,78.111,78.141,58600000.0
2006-01-20 19:35:00,78.138,78.16,78.107,78.16,68800000.0
2006-01-20 19:40:00,78.149,78.158,78.126,78.132,56000000.0
2006-01-20 19:45:00,78.137,78.142,78.117,78.127,66600000.0
2006-01-20 19:50:00,78.128,78.173,78.128,78.168,49600000.0
2006-01-20 19:55:00,78.167,78.193,78.16,78.19,59200000.0
2006-01-20 20:00:00,78.193,78.208,78.19,78.208,64000000.0
2006-01-20 20:05:00,78.214,78.217,78.176,78.181,52800000.0
2006-01-20 20:10:00,78.182,78.182,78.119,78.177,13800000.0
2006-01-20 20:15:00,78.185,78.185,78.171,78.18,22400000.0
2006-01-20 20:20:00,78.181,78.198,78.158,78.158,75200000.0
2006-01-20 20:25:00,78.151,78.17,78.151,78.163,51200000.0
2006-01-20 20:30:00,78.17,78.183,78.159,78.181,38400000.0
2006-01-20 20:35:00,78.187,78.201,78.176,78.196,59200000.0
2006-01-20 20:40:00,78.194,78.212,78.172,78.208,64000000.0
2006-01-20 20:45:00,78.207,78.207,78.132,78.136,72000000.0
2006-01-20 20:50:00,78.142,78.144,78.117,78.13,70800000.0
2006-01-20 20:55:00,78.133,78.152,78.122,78.152,54200000.0
2006-01-20 21:00:00,78.156,78.156,78.101,78.106,70800000.0
2006-01-20 21:05:00,78.093,78.145,78.089,78.105,64000000.0
2006-01-20 21:10:00,78.113,78.143,78.106,78.133,57600000.0
2006-01-20 21:15:00,78.129,78.162,78.054,78.155,67200000.0
2006-01-20 21:20:00,78.156,78.156,78.107,78.107,35200000.0
2006-01-20 21:25:00,78.109,78.109,78.102,78.102,6400000.0
2006-01-20 21:30:00,78.095,78.12,78.095,78.119,25600000.0
2006-01-20 21:35:00,78.121,78.133,78.1,78.13,32000000.0
2006-01-20 21:40:00,78.143,78.143,78.117,78.126,52800000.0
2006-01-20 21:45:00,78.126,78.127,78.111,78.114,40000000.0
2006-01-20 21:50:00,78.104,78.107,78.077,78.085,56000000.0
2006-01-20 21:55:00,78.093,78.103,78.08,78.091,54800000.0
2006-01-20 22:00:00,78.095,78.102,78.083,78.101,77800000.0
2006-01-20 22:05:00,78.106,78.123,78.104,78.123,32000000.0
2006-01-20 22:10:00,78.118,78.121,78.098,78.121,25600000.0
2006-01-20 22:15:00,78.124,78.133,78.121,78.121,12800000.0
2006-01-20 22:20:00,78.122,78.135,78.122,78.13,30400000.0
2006-01-20 22:25:00,78.123,78.136,78.108,78.117,59200000.0
2006-01-20 22:30:00,78.122,78.128,78.065,78.119,52800000.0
2006-01-20 22:35:00,78.119,78.143,78.117,78.133,86400000.0
2006-01-20 22:40:00,78.126,78.134,78.089,78.107,68800000.0
2006-01-20 22:45:00,78.111,78.115,78.102,78.114,20800000.0
2006-01-20 22:50:00,78.123,78.123,78.102,78.116,33600000.0
2006-01-20 22:55:00,78.113,78.113,78.108,78.111,17600000.0
2006-01-20 23:00:00,78.111,78.131,78.105,78.13,69200000.0
2006-01-20 23:05:00,78.125,78.144,78.125,78.126,53800000.0
2006-01-20 23:10:00,78.133,78.136,78.117,78.131,48000000.0
2006-01-20 23:15:00,78.128,78.128,78.107,78.116,35200000.0
2006-01-20 23:20:00,78.117,78.128,78.108,78.121,67200000.0
2006-01-20 23:35:00,78.113,78.118,78.104,78.112,36800000.0
2006-01-20 23:40:00,78.121,78.123,78.112,78.116,11200000.0
2006-01-20 23:45:00,78.11,78.128,78.057,78.128,49600000.0
2006-01-20 23:50:00,78.128,78.13,78.115,78.127,36800000.0
2006-01-20 23:55:00,78.126,78.164,78.052,78.146,52800000.0
2006-01-23 06:20:00,78.117,78.117,77.728,77.728,16000000.0
2006-01-23 07:00:00,77.695,78.378,77.695,78.378,25600000.0
2006-01-23 07:05:00,78.379,78.399,78.363,78.391,64000000.0
2006-01-23 07:10:00,78.375,78.41,78.375,78.41,48000000.0
2006-01-23 07:15:00,78.412,78.421,78.39,78.421,65600000.0
2006-01-23 07:20:00,78.429,78.431,78.407,78.407,25600000.0
2006-01-23 07:25:00,78.41,78.42,78.408,78.418,27200000.0
2006-01-23 07:30:00,78.427,78.438,78.413,78.413,59000000.0
2006-01-23 07:35:00,78.403,78.42,78.402,78.416,34600000.0
2006-01-23 07:40:00,78.416,78.437,78.409,78.419,49000000.0
2006-01-23 07:45:00,78.427,78.46,78.424,78.434,51200000.0
2006-01-23 07:50:00,78.428,78.446,78.428,78.437,49600000.0
2006-01-23 07:55:00,78.436,78.466,78.422,78.446,64000000.0
2006-01-23 08:00:00,78.449,78.449,78.428,78.438,49600000.0
2006-01-23 08:05:00,78.44,78.452,78.415,78.438,62800000.0
2006-01-23 08:10:00,78.438,78.469,78.409,78.409,63400000.0
2006-01-23 08:15:00,78.421,78.437,78.402,78.407,67200000.0
2006-01-23 08:20:00,78.413,78.419,78.397,78.404,48000000.0
2006-01-23 08:25:00,78.4,78.406,78.307,78.406,57600000.0
2006-01-23 08:30:00,78.395,78.409,78.379,78.4,56000000.0
2006-01-23 08:35:00,78.408,78.459,78.391,78.45,73000000.0
2006-01-23 08:40:00,78.436,78.436,78.404,78.404,54800000.0
2006-01-23 08:45:00,78.396,78.423,78.389,78.415,68800000.0
2006-01-23 08:50:00,78.413,78.442,78.408,78.432,60800000.0
2006-01-23 08:55:00,78.443,78.461,78.411,78.454,60800000.0
2006-01-23 09:00:00,78.456,78.464,78.438,78.45,67200000.0
2006-01-23 09:05:00,78.447,78.472,78.425,78.455,66600000.0
2006-01-23 09:10:00,78.454,78.456,78.413,78.432,48000000.0
2006-01-23 09:15:00,78.424,78.477,78.424,78.477,62400000.0
2006-01-23 09:20:00,78.473,78.475,78.326,78.417,68800000.0
2006-01-23 09:25:00,78.407,78.441,78.407,78.427,59200000.0
2006-01-23 09:30:00,78.433,78.467,78.417,78.467,64000000.0
2006-01-23 09:35:00,78.461,78.465,78.396,78.449,62400000.0
2006-01-23 09:40:00,78.419,78.448,78.401,78.438,52800000.0
2006-01-23 09:45:00,78.469,78.527,78.453,78.517,60800000.0
2006-01-23 09:50:00,78.54,78.577,78.533,78.565,76200000.0
2006-01-23 09:55:00,78.586,78.604,78.479,78.601,77800000.0
2006-01-23 10:00:00,78.609,78.617,78.573,78.578,59200000.0
2006-01-23 10:05:00,78.548,78.552,78.479,78.479,67200000.0
2006-01-23 10:10:00,78.469,78.503,78.457,78.48,65600000.0
2006-01-23 10:15:00,78.485,78.492,78.458,78.465,48000000.0
2006-01-23 10:20:00,78.459,78.508,78.453,78.508,69200000.0
2006-01-23 10:25:00,78.5,78.506,78.468,78.479,54400000.0
2006-01-23 10:30:00,78.476,78.482,78.455,78.467,49600000.0
2006-01-23 10:35:00,78.451,78.454,78.357,78.417,57600000.0
2006-01-23 10:40:00,78.418,78.428,78.374,78.376,64000000.0
2006-01-23 10:45:00,78.361,78.419,78.353,78.419,62400000.0
2006-01-23 10:50:00,78.421,78.437,78.402,78.425,73600000.0
2006-01-23 10:55:00,78.427,78.443,78.35,78.408,50600000.0
2006-01-23 11:00:00,78.403,78.409,78.297,78.297,68800000.0
2006-01-23 11:05:00,78.325,78.36,78.287,78.343,81000000.0
2006-01-23 11:10:00,78.339,78.352,78.319,78.352,67600000.0
2006-01-23 11:15:00,78.345,78.371,78.319,78.339,65000000.0
2006-01-23 11:20:00,78.322,78.322,78.285,78.302,63400000.0
2006-01-23 11:25:00,78.303,78.324,78.29,78.29,71400000.0
2006-01-23 11:30:00,78.297,78.297,78.208,78.208,68800000.0
2006-01-23 11:35:00,78.217,78.219,78.134,78.134,57600000.0
2006-01-23 11:40:00,78.134,78.202,78.132,78.177,67200000.0
2006-01-23 11:45:00,78.182,78.188,78.087,78.123,67200000.0
2006-01-23 11:50:00,78.132,78.167,78.127,78.127,65000000.0
2006-01-23 11:55:00,78.138,78.18,78.094,78.102,59200000.0
2006-01-23 12:00:00,78.092,78.13,78.058,78.126,65600000.0
2006-01-23 12:05:00,78.122,78.125,78.034,78.051,67200000.0
2006-01-23 12:10:00,78.063,78.114,78.063,78.104,48000000.0
2006-01-23 12:15:00,78.097,78.105,78.024,78.099,72000000.0
2006-01-23 12:20:00,78.09,78.103,78.062,78.096,69200000.0
2006-01-23 12:25:00,78.108,78.121,78.087,78.114,64400000.0
2006-01-23 12:30:00,78.099,78.125,78.088,78.12,70400000.0
2006-01-23 12:35:00,78.119,78.124,77.995,78.054,66600000.0
2006-01-23 12:40:00,78.054,78.076,78.034,78.076,73000000.0
2006-01-23 12:45:00,78.08,78.08,78.033,78.066,70400000.0
2006-01-23 12:50:00,78.066,78.09,78.055,78.058,60800000.0
2006-01-23 12:55:00,78.049,78.113,78.034,78.111,72000000.0
2006-01-23 13:00:00,78.112,78.112,78.049,78.066,67200000.0
2006-01-23 13:05:00,78.074,78.144,78.074,78.111,61200000.0
2006-01-23 13:10:00,78.104,78.129,78.088,78.1,70400000.0
2006-01-23 13:15:00,78.118,78.141,78.104,78.116,71200000.0
2006-01-23 13:20:00,78.117,78.123,78.052,78.105,49600000.0
2006-01-23 13:25:00,78.104,78.141,78.029,78.09,75200000.0
2006-01-23 13:30:00,78.069,78.087,78.046,78.054,68200000.0
2006-01-23 13:35:00,78.055,78.113,78.054,78.106,116200000.0
2006-01-23 13:40:00,78.104,78.104,78.042,78.05,126800000.0
2006-01-23 13:45:00,78.05,78.069,78.023,78.023,88000000.0
2006-01-23 13:50:00,78.03,78.044,78.007,78.011,78400000.0
2006-01-23 13:55:00,78.012,78.035,78.012,78.03,89600000.0
2006-01-23 14:00:00,78.028,78.063,78.016,78.063,119400000.0
2006-01-23 14:05:00,78.072,78.111,78.072,78.107,134400000.0
2006-01-23 14:10:00,78.102,78.116,78.073,78.109,102400000.0
2006-01-23 14:15:00,78.107,78.107,78.062,78.063,83200000.0
2006-01-23 14:20:00,78.057,78.071,78.049,78.049,126800000.0
2006-01-23 14:25:00,78.049,78.077,78.044,78.071,36800000.0
2006-01-23 14:30:00,78.063,78.099,78.063,78.099,88000000.0
2006-01-23 14:35:00,78.099,78.109,78.075,78.104,106000000.0
2006-01-23 14:40:00,78.099,78.123,78.09,78.118,106600000.0
2006-01-23 14:45:00,78.118,78.126,78.071,78.081,89600000.0
2006-01-23 14:50:00,78.082,78.093,78.064,78.07,103400000.0
2006-01-23 14:55:00,78.08,78.132,78.07,78.132,75200000.0
2006-01-23 15:00:00,78.125,78.205,78.108,78.19,78800000.0
2006-01-23 15:05:00,78.183,78.183,78.147,78.167,66600000.0
2006-01-23 15:10:00,78.185,78.185,78.155,78.171,137000000.0
2006-01-23 15:15:00,78.176,78.215,78.159,78.159,97600000.0
2006-01-23 15:20:00,78.158,78.245,78.154,78.245,124200000.0
2006-01-23 15:25:00,78.256,78.274,78.125,78.232,212800000.0
2006-01-23 15:30:00,78.17,78.301,78.149,78.28,259600000.0
2006-01-23 15:35:00,78.293,78.357,78.293,78.321,192400000.0
2006-01-23 15:40:00,78.321,78.331,78.306,78.308,144400000.0
2006-01-23 15:45:00,78.306,78.317,78.293,78.303,99600000.0
2006-01-23 15:50:00,78.301,78.329,78.295,78.32,97600000.0
2006-01-23 15:55:00,78.325,78.336,78.29,78.297,131600000.0
2006-01-23 16:00:00,78.299,78.335,78.287,78.315,212600000.0
2006-01-23 16:05:00,78.309,78.319,78.294,78.298,203600000.0
2006-01-23 16:10:00,78.303,78.303,78.241,78.256,161000000.0
2006-01-23 16:15:00,78.249,78.257,78.224,78.238,148800000.0
2006-01-23 16:20:00,78.22,78.223,78.172,78.182,141200000.0
2006-01-23 16:25:00,78.188,78.288,78.188,78.288,124200000.0
2006-01-23 16:30:00,78.296,78.296,78.275,78.28,127800000.0
2006-01-23 16:35:00,78.283,78.3,78.257,78.272,219600000.0
2006-01-23 16:40:00,78.272,78.289,78.181,78.225,212600000.0
2006-01-23 16:45:00,78.217,78.229,78.197,78.198,164200000.0
2006-01-23 16:50:00,78.203,78.208,78.185,78.2,195200000.0
2006-01-23 16:55:00,78.195,78.228,78.195,78.199,145400000.0
2006-01-23 17:00:00,78.195,78.249,78.189,78.23,209000000.0
2006-01-23 17:05:00,78.243,78.304,78.243,78.28,276800000.0
2006-01-23 17:10:00,78.272,78.292,78.26,78.271,140200000.0
2006-01-23 17:15:00,78.267,78.288,78.236,78.244,156200000.0
2006-01-23 17:20:00,78.245,78.269,78.223,78.23,88000000.0
2006-01-23 17:25:00,78.237,78.271,78.224,78.271,91200000.0
2006-01-23 17:30:00,78.269,78.3,78.264,78.286,171200000.0
2006-01-23 17:35:00,78.289,78.311,78.254,78.263,144000000.0
2006-01-23 17:40:00,78.264,78.29,78.258,78.288,140800000.0
2006-01-23 17:45:00,78.284,78.3,78.283,78.295,134400000.0
2006-01-23 17:50:00,78.29,78.321,78.29,78.313,172200000.0
2006-01-23 17:55:00,78.31,78.325,78.275,78.325,147600000.0
2006-01-23 18:00:00,78.319,78.347,78.316,78.329,176400000.0
2006-01-23 18:05:00,78.325,78.353,78.3,78.337,172800000.0
2006-01-23 18:10:00,78.339,78.353,78.312,78.348,88000000.0
2006-01-23 18:15:00,78.364,78.364,78.337,78.354,158600000.0
2006-01-23 18:20:00,78.346,78.371,78.338,78.362,188800000.0
2006-01-23 18:25:00,78.351,78.353,78.308,78.313,105600000.0
2006-01-23 18:30:00,78.33,78.358,78.318,78.358,157800000.0
2006-01-23 18:35:00,78.354,78.359,78.315,78.319,218600000.0
2006-01-23 18:40:00,78.314,78.329,78.307,78.311,217600000.0
2006-01-23 18:45:00,78.314,78.328,78.295,78.315,92200000.0
2006-01-23 18:50:00,78.318,78.349,78.31,78.334,128000000.0
2006-01-23 18:55:00,78.32,78.367,78.31,78.354,121600000.0
2006-01-23 19:00:00,78.352,78.36,78.335,78.36,83600000.0
2006-01-23 19:05:00,78.362,78.491,78.362,78.473,144000000.0
2006-01-23 19:10:00,78.477,78.492,78.432,78.458,88000000.0
2006-01-23 19:15:00,78.477,78.477,78.444,78.468,86400000.0
2006-01-23 19:20:00,78.471,78.478,78.452,78.476,94800000.0
2006-01-23 19:25:00,78.477,78.482,78.458,78.474,81600000.0
2006-01-23 19:30:00,78.47,78.477,78.456,78.466,48000000.0
2006-01-23 19:35:00,78.466,78.482,78.461,78.469,44800000.0
2006-01-23 19:40:00,78.433,78.444,78.416,78.429,44800000.0
2006-01-23 19:45:00,78.435,78.452,78.424,78.45,77200000.0
2006-01-23 19:50:00,78.464,78.468,78.396,78.405,52200000.0
2006-01-23 19:55:00,78.41,78.425,78.393,78.412,46400000.0
2006-01-23 20:00:00,78.417,78.449,78.41,78.445,64000000.0
2006-01-23 20:05:00,78.44,78.462,78.435,78.439,79400000.0
2006-01-23 20:10:00,78.433,78.454,78.358,78.415,51200000.0
2006-01-23 20:15:00,78.423,78.423,78.376,78.376,85200000.0
2006-01-23 20:20:00,78.364,78.364,78.331,78.361,43600000.0
2006-01-23 20:25:00,78.358,78.374,78.325,78.341,54400000.0
2006-01-23 20:30:00,78.332,78.332,78.318,78.323,38400000.0
2006-01-23 20:35:00,78.33,78.335,78.306,78.319,48000000.0
2006-01-23 20:40:00,78.325,78.342,78.313,78.325,36200000.0
2006-01-23 20:45:00,78.32,78.341,78.318,78.321,65600000.0
2006-01-23 20:50:00,78.319,78.32,78.301,78.304,44800000.0
2006-01-23 20:55:00,78.321,78.331,78.304,78.326,22400000.0
2006-01-23 21:00:00,78.316,78.33,78.31,78.316,56000000.0
2006-01-23 21:05:00,78.309,78.313,78.281,78.305,35200000.0
2006-01-23 21:10:00,78.326,78.326,78.267,78.267,61800000.0
2006-01-23 21:15:00,78.258,78.27,78.258,78.263,24000000.0
2006-01-23 21:20:00,78.263,78.263,78.231,78.236,46400000.0
2006-01-23 21:25:00,78.241,78.264,78.235,78.264,40400000.0
2006-01-23 21:30:00,78.267,78.305,78.255,78.292,38400000.0
2006-01-23 21:35:00,78.271,78.271,78.229,78.247,51200000.0
2006-01-23 21:40:00,78.241,78.252,78.216,78.252,41600000.0
2006-01-23 21:45:00,78.25,78.256,78.244,78.248,22400000.0
2006-01-23 21:50:00,78.254,78.293,78.246,78.275,56000000.0
2006-01-23 21:55:00,78.284,78.292,78.256,78.256,54400000.0
2006-01-23 22:00:00,78.267,78.278,78.264,78.278,44800000.0
2006-01-23 22:05:00,78.274,78.282,78.255,78.272,46400000.0
2006-01-23 22:10:00,78.271,78.274,78.249,78.252,20800000.0
2006-01-23 22:15:00,78.24,78.243,78.226,78.228,43200000.0
2006-01-23 22:20:00,78.238,78.258,78.233,78.245,53800000.0
2006-01-23 22:25:00,78.251,78.251,78.232,78.233,35200000.0
2006-01-23 22:30:00,78.244,78.25,78.219,78.219,40000000.0
2006-01-23 22:35:00,78.233,78.239,78.214,78.217,30400000.0
2006-01-23 22:40:00,78.228,78.234,78.209,78.225,45200000.0
2006-01-23 22:45:00,78.228,78.241,78.213,78.23,65600000.0
2006-01-23 22:50:00,78.234,78.238,78.227,78.235,22400000.0
2006-01-23 22:55:00,78.235,78.257,78.233,78.252,57600000.0
2006-01-23 23:00:00,78.257,78.258,78.232,78.238,68800000.0
2006-01-23 23:05:00,78.229,78.238,78.223,78.225,75200000.0
2006-01-23 23:10:00,78.236,78.236,78.201,78.223,37800000.0
2006-01-23 23:15:00,78.223,78.223,78.196,78.197,59200000.0
2006-01-23 23:20:00,78.203,78.231,78.193,78.229,67200000.0
2006-01-23 23:25:00,78.219,78.225,78.213,78.218,15400000.0
2006-01-23 23:30:00,78.222,78.244,78.215,78.218,60800000.0
2006-01-23 23:35:00,78.217,78.217,78.205,78.206,11200000.0
2006-01-23 23:40:00,78.214,78.219,78.205,78.217,31400000.0
2006-01-23 23:45:00,78.213,78.239,78.174,78.239,38400000.0
2006-01-23 23:50:00,78.232,78.255,78.231,78.237,48800000.0
2006-01-23 23:55:00,78.162,78.265,78.162,78.244,11200000.0
2006-01-24 00:35:00,78.252,78.331,78.252,78.257,43200000.0
2006-01-24 00:40:00,78.25,78.315,78.244,78.315,49600000.0
2006-01-24 00:45:00,78.323,78.334,78.307,78.32,64000000.0
2006-01-24 00:50:00,78.321,78.336,78.308,78.315,40000000.0
2006-01-24 00:55:00,78.297,78.309,78.286,78.309,38400000.0
2006-01-24 01:00:00,78.305,78.305,78.267,78.267,12800000.0
2006-01-24 01:05:00,78.261,78.268,78.195,78.254,28800000.0
2006-01-24 01:10:00,78.278,78.291,78.278,78.291,35200000.0
2006-01-24 01:15:00,78.28,78.29,78.268,78.289,66600000.0
2006-01-24 01:20:00,78.286,78.294,78.241,78.268,60800000.0
2006-01-24 01:25:00,78.263,78.272,78.235,78.255,53800000.0
2006-01-24 01:30:00,78.26,78.268,78.215,78.22,70400000.0
2006-01-24 01:35:00,78.224,78.256,78.191,78.256,70800000.0
2006-01-24 01:40:00,78.283,78.287,78.235,78.235,58000000.0
2006-01-24 01:45:00,78.229,78.238,78.187,78.187,62400000.0
2006-01-24 01:50:00,78.202,78.298,78.202,78.27,68800000.0
2006-01-24 01:55:00,78.254,78.256,78.231,78.251,49600000.0
2006-01-24 02:00:00,78.269,78.286,78.242,78.242,57600000.0
2006-01-24 02:05:00,78.218,78.229,78.181,78.202,71400000.0
2006-01-24 02:10:00,78.215,78.237,78.211,78.215,56000000.0
2006-01-24 02:15:00,78.217,78.31,78.173,78.31,57000000.0
2006-01-24 02:20:00,78.29,78.297,78.114,78.199,62400000.0
2006-01-24 02:25:00,78.191,78.229,78.19,78.226,78800000.0
2006-01-24 02:30:00,78.221,78.221,78.174,78.187,65600000.0
2006-01-24 02:35:00,78.196,78.196,78.127,78.132,67200000.0
2006-01-24 02:40:00,78.153,78.179,78.149,78.17,60800000.0
2006-01-24 02:45:00,78.171,78.182,78.138,78.139,55400000.0
2006-01-24 02:50:00,78.145,78.145,78.043,78.123,56000000.0
2006-01-24 02:55:00,78.107,78.124,78.046,78.063,52800000.0
2006-01-24 03:00:00,78.054,78.055,77.95,78.036,58600000.0
2006-01-24 03:05:00,78.039,78.047,77.972,78.008,68800000.0
2006-01-24 03:10:00,77.999,78.002,77.968,77.982,72000000.0
2006-01-24 03:15:00,77.998,77.998,77.911,77.947,68800000.0
2006-01-24 03:20:00,77.95,77.99,77.946,77.984,57600000.0
2006-01-24 03:25:00,77.979,77.988,77.917,77.937,68800000.0
2006-01-24 03:30:00,77.937,77.937,77.87,77.9,52200000.0
2006-01-24 03:35:00,77.888,77.899,77.835,77.893,72800000.0
2006-01-24 03:40:00,77.896,77.91,77.856,77.91,60800000.0
2006-01-24 03:45:00,77.909,77.912,77.878,77.89,60800000.0
2006-01-24 03:50:00,77.89,77.89,77.835,77.852,33600000.0
2006-01-24 03:55:00,77.845,77.878,77.843,77.871,56000000.0
2006-01-24 04:00:00,77.889,77.951,77.878,77.951,58600000.0
2006-01-24 04:05:00,77.945,77.947,77.911,77.911,40400000.0
2006-01-24 04:10:00,77.925,77.943,77.92,77.942,35200000.0
2006-01-24 04:15:00,77.957,77.957,77.922,77.932,36800000.0
2006-01-24 04:20:00,77.933,77.94,77.846,77.914,50600000.0
2006-01-24 04:25:00,77.917,77.943,77.895,77.895,48000000.0
2006-01-24 04:30:00,77.889,77.954,77.889,77.93,66600000.0
2006-01-24 04:35:00,77.926,77.94,77.907,77.921,60800000.0
2006-01-24 04:40:00,77.929,77.937,77.91,77.921,57600000.0
2006-01-24 04:45:00,77.93,77.93,77.906,77.925,57600000.0
2006-01-24 04:50:00,77.931,77.966,77.838,77.952,46400000.0
2006-01-24 04:55:00,77.954,77.954,77.924,77.939,32000000.0
2006-01-24 05:00:00,77.928,77.972,77.928,77.969,60800000.0
2006-01-24 05:05:00,77.965,77.978,77.895,77.896,65600000.0
2006-01-24 05:10:00,77.898,77.934,77.867,77.917,65400000.0
2006-01-24 05:15:00,77.916,77.951,77.872,77.937,67600000.0
2006-01-24 05:20:00,77.937,77.965,77.933,77.954,58600000.0
2006-01-24 05:25:00,77.955,77.961,77.928,77.961,49600000.0
2006-01-24 05:30:00,77.962,77.962,77.934,77.949,44800000.0
2006-01-24 05:35:00,77.943,77.943,77.893,77.917,43200000.0
2006-01-24 05:40:00,77.917,77.931,77.892,77.899,56000000.0
2006-01-24 05:45:00,77.901,77.942,77.897,77.935,75200000.0
2006-01-24 05:50:00,77.941,77.968,77.919,77.954,62400000.0
2006-01-24 05:55:00,77.899,77.966,77.856,77.957,62400000.0
2006-01-24 06:00:00,77.955,77.955,77.919,77.93,58600000.0
2006-01-24 06:05:00,77.928,77.933,77.899,77.932,60800000.0
2006-01-24 06:10:00,77.933,77.969,77.849,77.952,65000000.0
2006-01-24 06:15:00,77.947,77.948,77.927,77.948,54400000.0
2006-01-24 06:20:00,77.924,77.949,77.923,77.947,28800000.0
2006-01-24 06:25:00,77.948,77.952,77.919,77.941,40000000.0
2006-01-24 06:30:00,77.931,77.954,77.924,77.952,58000000.0
2006-01-24 06:35:00,77.952,77.952,77.899,77.908,54400000.0
2006-01-24 06:40:00,77.904,77.936,77.851,77.903,66000000.0
2006-01-24 06:45:00,77.9,77.906,77.851,77.851,43200000.0
2006-01-24 06:50:00,77.847,77.873,77.843,77.87,59200000.0
2006-01-24 06:55:00,77.86,77.894,77.853,77.888,36800000.0
2006-01-24 07:00:00,77.89,77.892,77.875,77.881,72000000.0
2006-01-24 07:05:00,77.879,77.879,77.845,77.87,48000000.0
2006-01-24 07:10:00,77.862,77.893,77.836,77.86,48000000.0
2006-01-24 07:15:00,77.864,77.886,77.853,77.862,66000000.0
2006-01-24 07:20:00,77.897,77.923,77.88,77.912,55200000.0
2006-01-24 07:25:00,77.911,77.918,77.895,77.904,68800000.0
2006-01-24 07:30:00,77.892,77.912,77.883,77.896,54400000.0
2006-01-24 07:35:00,77.889,77.911,77.837,77.837,62400000.0
2006-01-24 07:40:00,77.832,77.853,77.82,77.828,60800000.0
2006-01-24 07:45:00,77.839,77.845,77.825,77.844,68200000.0
2006-01-24 07:50:00,77.85,77.866,77.824,77.854,62800000.0
2006-01-24 07:55:00,77.85,77.869,77.83,77.83,64000000.0
2006-01-24 08:00:00,77.838,77.864,77.817,77.82,51200000.0
2006-01-24 08:05:00,77.808,77.818,77.779,77.779,62400000.0
2006-01-24 08:10:00,77.776,77.831,77.776,77.78,64000000.0
2006-01-24 08:15:00,77.788,77.788,77.725,77.731,66600000.0
2006-01-24 08:20:00,77.735,77.752,77.719,77.752,65400000.0
2006-01-24 08:25:00,77.743,77.747,77.628,77.737,46400000.0
2006-01-24 08:30:00,77.748,77.757,77.72,77.736,56000000.0
2006-01-24 08:35:00,77.74,77.771,77.733,77.764,62400000.0
2006-01-24 08:40:00,77.767,77.771,77.707,77.708,72000000.0
2006-01-24 08:45:00,77.694,77.712,77.683,77.685,67000000.0
2006-01-24 08:50:00,77.683,77.697,77.611,77.611,60800000.0
2006-01-24 08:55:00,77.607,77.634,77.534,77.567,60800000.0
2006-01-24 09:00:00,77.572,77.605,77.568,77.568,66600000.0
2006-01-24 09:05:00,77.561,77.6,77.559,77.598,67200000.0
2006-01-24 09:10:00,77.599,77.599,77.561,77.561,60200000.0
2006-01-24 09:15:00,77.572,77.618,77.554,77.57,61800000.0
2006-01-24 09:20:00,77.564,77.61,77.501,77.586,69200000.0
2006-01-24 09:25:00,77.595,77.6,77.574,77.587,48000000.0
2006-01-24 09:30:00,77.584,77.617,77.565,77.597,64000000.0
2006-01-24 09:35:00,77.609,77.626,77.556,77.6,67200000.0
2006-01-24 09:40:00,77.591,77.592,77.57,77.583,38400000.0
2006-01-24 09:45:00,77.595,77.639,77.591,77.621,61200000.0
2006-01-24 09:50:00,77.642,77.668,77.635,77.659,61800000.0
2006-01-24 09:55:00,77.652,77.7,77.595,77.689,78400000.0
2006-01-24 10:00:00,77.694,77.729,77.678,77.729,59200000.0
2006-01-24 10:05:00,77.723,77.742,77.699,77.742,67600000.0
2006-01-24 10:10:00,77.736,77.753,77.719,77.741,65600000.0
2006-01-24 10:15:00,77.747,77.777,77.738,77.739,59600000.0
2006-01-24 10:20:00,77.733,77.762,77.677,77.736,68800000.0
2006-01-24 10:25:00,77.73,77.745,77.696,77.732,57000000.0
2006-01-24 10:30:00,77.71,77.714,77.67,77.67,60800000.0
2006-01-24 10:35:00,77.67,77.705,77.592,77.674,57600000.0
2006-01-24 10:40:00,77.656,77.656,77.596,77.604,62800000.0
2006-01-24 10:45:00,77.617,77.63,77.531,77.595,62200000.0
2006-01-24 10:50:00,77.612,77.648,77.575,77.604,74400000.0
2006-01-24 10:55:00,77.594,77.594,77.471,77.541,68200000.0
2006-01-24 11:00:00,77.552,77.579,77.547,77.575,68800000.0
2006-01-24 11:05:00,77.577,77.596,77.526,77.596,80800000.0
2006-01-24 11:10:00,77.594,77.629,77.576,77.629,67200000.0
2006-01-24 11:15:00,77.632,77.632,77.596,77.597,52800000.0
2006-01-24 11:20:00,77.606,77.615,77.589,77.6,63400000.0
2006-01-24 11:25:00,77.599,77.648,77.582,77.648,72000000.0
2006-01-24 11:30:00,77.652,77.663,77.643,77.646,56000000.0
2006-01-24 11:35:00,77.649,77.653,77.591,77.591,57600000.0
2006-01-24 11:40:00,77.587,77.603,77.55,77.585,67200000.0
2006-01-24 11:45:00,77.589,77.613,77.535,77.553,67600000.0
2006-01-24 11:50:00,77.552,77.555,77.509,77.516,65400000.0
2006-01-24 11:55:00,77.519,77.52,77.45,77.494,59200000.0
2006-01-24 12:00:00,77.505,77.529,77.462,77.529,65600000.0
2006-01-24 12:05:00,77.53,77.57,77.518,77.563,55400000.0
2006-01-24 12:10:00,77.575,77.609,77.564,77.609,59200000.0
2006-01-24 12:15:00,77.615,77.632,77.556,77.611,72000000.0
2006-01-24 12:20:00,77.605,77.611,77.529,77.53,69200000.0
2006-01-24 12:25:00,77.534,77.536,77.486,77.5,64000000.0
2006-01-24 12:30:00,77.512,77.533,77.509,77.525,69800000.0
2006-01-24 12:35:00,77.525,77.593,77.491,77.593,51600000.0
2006-01-24 12:40:00,77.597,77.67,77.578,77.651,73600000.0
2006-01-24 12:45:00,77.645,77.669,77.632,77.645,70400000.0
2006-01-24 12:50:00,77.652,77.652,77.614,77.614,59600000.0
2006-01-24 12:55:00,77.619,77.642,77.616,77.616,72000000.0
2006-01-24 13:00:00,77.617,77.665,77.614,77.638,52800000.0
2006-01-24 13:05:00,77.644,77.654,77.594,77.606,48000000.0
2006-01-24 13:10:00,77.603,77.631,77.583,77.615,70800000.0
2006-01-24 13:15:00,77.628,77.656,77.62,77.649,70400000.0
2006-01-24 13:20:00,77.652,77.657,77.592,77.646,56000000.0
2006-01-24 13:25:00,77.646,77.703,77.605,77.703,64000000.0
2006-01-24 13:30:00,77.692,77.698,77.672,77.674,68800000.0
2006-01-24 13:35:00,77.674,77.696,77.647,77.667,116200000.0
2006-01-24 13:40:00,77.677,77.721,77.666,77.686,126200000.0
2006-01-24 13:45:00,77.659,77.708,77.659,77.708,88000000.0
2006-01-24 13:50:00,77.705,77.775,77.687,77.758,91200000.0
2006-01-24 13:55:00,77.757,77.767,77.728,77.741,104000000.0
2006-01-24 14:00:00,77.743,77.76,77.726,77.731,120000000.0
2006-01-24 14:05:00,77.737,77.743,77.713,77.716,150400000.0
2006-01-24 14:10:00,77.705,77.743,77.701,77.738,102400000.0
2006-01-24 14:15:00,77.719,77.73,77.716,77.729,51200000.0
2006-01-24 14:20:00,77.738,77.78,77.71,77.723,126400000.0
2006-01-24 14:25:00,77.717,77.728,77.694,77.702,91600000.0
2006-01-24 14:30:00,77.694,77.695,77.669,77.675,65000000.0
2006-01-24 14:35:00,77.661,77.67,77.64,77.649,106000000.0
2006-01-24 14:40:00,77.657,77.676,77.65,77.66,121400000.0
2006-01-24 14:45:00,77.655,77.669,77.618,77.665,89600000.0
2006-01-24 14:50:00,77.664,77.676,77.643,77.657,104000000.0
2006-01-24 14:55:00,77.668,77.681,77.647,77.676,75200000.0
2006-01-24 15:00:00,77.672,77.672,77.606,77.615,78400000.0
2006-01-24 15:05:00,77.602,77.648,77.586,77.642,81600000.0
2006-01-24 15:10:00,77.653,77.653,77.602,77.615,136800000.0
2006-01-24 15:15:00,77.621,77.621,77.572,77.572,120000000.0
2006-01-24 15:20:00,77.575,77.6,77.571,77.589,111400000.0
2006-01-24 15:25:00,77.589,77.604,77.474,77.556,143400000.0
2006-01-24 15:30:00,77.478,77.618,77.478,77.528,198200000.0
2006-01-24 15:35:00,77.528,77.565,77.521,77.565,100800000.0
2006-01-24 15:40:00,77.564,77.576,77.553,77.56,100200000.0
2006-01-24 15:45:00,77.555,77.585,77.551,77.577,99200000.0
2006-01-24 15:50:00,77.584,77.584,77.554,77.575,97600000.0
2006-01-24 15:55:00,77.58,77.599,77.571,77.598,144000000.0
2006-01-24 16:00:00,77.602,77.645,77.593,77.616,212800000.0
2006-01-24 16:05:00,77.613,77.643,77.592,77.643,205000000.0
2006-01-24 16:10:00,77.64,77.662,77.636,77.647,172800000.0
2006-01-24 16:15:00,77.641,77.641,77.551,77.551,148800000.0
2006-01-24 16:20:00,77.543,77.547,77.496,77.498,140800000.0
2006-01-24 16:25:00,77.513,77.55,77.495,77.53,124800000.0
2006-01-24 16:30:00,77.533,77.612,77.522,77.603,127800000.0
2006-01-24 16:35:00,77.608,77.631,77.587,77.631,220800000.0
2006-01-24 16:40:00,77.629,77.649,77.617,77.641,211600000.0
2006-01-24 16:45:00,77.631,77.676,77.626,77.629,176400000.0
2006-01-24 16:50:00,77.624,77.676,77.604,77.649,195200000.0
2006-01-24 16:55:00,77.638,77.67,77.635,77.645,146000000.0
2006-01-24 17:00:00,77.666,77.676,77.642,77.66,209000000.0
2006-01-24 17:05:00,77.662,77.708,77.652,77.702,277200000.0
2006-01-24 17:10:00,77.724,77.755,77.71,77.754,140800000.0
2006-01-24 17:15:00,77.744,77.747,77.73,77.733,138600000.0
2006-01-24 17:20:00,77.741,77.78,77.741,77.759,59200000.0
2006-01-24 17:25:00,77.767,77.784,77.752,77.784,76800000.0
2006-01-24 17:30:00,77.78,77.825,77.78,77.825,259200000.0
2006-01-24 17:35:00,77.829,77.927,77.829,77.922,144000000.0
2006-01-24 17:40:00,77.91,77.952,77.888,77.913,140800000.0
2006-01-24 17:45:00,77.887,77.935,77.886,77.926,233000000.0
2006-01-24 17:50:00,77.933,77.936,77.895,77.927,172800000.0
2006-01-24 17:55:00,77.938,77.971,77.938,77.964,201600000.0
2006-01-24 18:00:00,77.978,78.026,77.969,78.012,177600000.0
2006-01-24 18:05:00,78.025,78.05,78.023,78.032,139400000.0
2006-01-24 18:10:00,78.031,78.031,77.966,77.967,88000000.0
2006-01-24 18:15:00,77.964,77.985,77.951,77.96,160000000.0
2006-01-24 18:20:00,77.95,77.988,77.95,77.975,187600000.0
2006-01-24 18:25:00,77.973,77.991,77.964,77.991,84800000.0
2006-01-24 18:30:00,77.987,78.012,77.986,78.012,169000000.0
2006-01-24 18:35:00,78.022,78.065,78.02,78.059,217400000.0
2006-01-24 18:40:00,78.058,78.07,78.034,78.05,245800000.0
2006-01-24 18:45:00,78.03,78.042,77.996,77.996,92800000.0
2006-01-24 18:50:00,78.004,78.019,77.979,77.988,115200000.0
2006-01-24 18:55:00,77.994,78.048,77.989,78.048,122000000.0
2006-01-24 19:00:00,78.05,78.065,78.013,78.042,97600000.0
2006-01-24 19:05:00,78.039,78.061,78.024,78.056,88000000.0
2006-01-24 19:10:00,78.079,78.094,78.065,78.087,87400000.0
2006-01-24 19:15:00,78.08,78.08,78.058,78.067,86400000.0
2006-01-24 19:20:00,78.071,78.11,78.069,78.096,62400000.0
2006-01-24 19:25:00,78.098,78.132,78.087,78.128,38400000.0
2006-01-24 19:30:00,78.136,78.151,78.115,78.151,34600000.0
2006-01-24 19:35:00,78.149,78.158,78.098,78.112,68600000.0
2006-01-24 19:40:00,78.103,78.142,78.101,78.128,55400000.0
2006-01-24 19:45:00,78.129,78.129,78.096,78.106,76800000.0
2006-01-24 19:50:00,78.105,78.122,78.089,78.089,65600000.0
2006-01-24 19:55:00,78.094,78.105,78.086,78.087,46400000.0
2006-01-24 20:00:00,78.097,78.105,78.091,78.098,48400000.0
2006-01-24 20:05:00,78.096,78.113,78.089,78.097,80000000.0
2006-01-24 20:10:00,78.097,78.15,78.083,78.15,50600000.0
2006-01-24 20:15:00,78.152,78.152,78.124,78.142,84800000.0
2006-01-24 20:20:00,78.134,78.152,78.134,78.147,30400000.0
2006-01-24 20:25:00,78.138,78.16,78.138,78.149,39400000.0
2006-01-24 20:30:00,78.144,78.146,78.13,78.138,60800000.0
2006-01-24 20:35:00,78.133,78.136,78.119,78.128,50600000.0
2006-01-24 20:40:00,78.128,78.132,78.123,78.125,11200000.0
2006-01-24 20:45:00,78.116,78.121,78.103,78.109,35200000.0
2006-01-24 20:50:00,78.116,78.127,78.111,78.117,53800000.0
2006-01-24 20:55:00,78.124,78.133,78.104,78.113,43200000.0
2006-01-24 21:00:00,78.1,78.107,78.092,78.101,54800000.0
2006-01-24 21:05:00,78.096,78.108,78.08,78.1,27200000.0
2006-01-24 21:10:00,78.095,78.095,78.073,78.084,16000000.0
2006-01-24 21:15:00,78.076,78.103,78.0,78.103,43200000.0
2006-01-24 21:20:00,78.086,78.156,78.086,78.14,60800000.0
2006-01-24 21:25:00,78.16,78.174,78.152,78.158,50600000.0
2006-01-24 21:30:00,78.153,78.153,78.134,78.134,52800000.0
2006-01-24 21:35:00,78.122,78.139,78.019,78.121,41600000.0
2006-01-24 21:40:00,78.127,78.148,78.123,78.137,65600000.0
2006-01-24 21:45:00,78.132,78.135,78.113,78.126,59200000.0
2006-01-24 21:50:00,78.118,78.125,78.099,78.109,52200000.0
2006-01-24 21:55:00,78.117,78.121,78.076,78.076,42000000.0
2006-01-24 22:00:00,78.085,78.087,78.074,78.08,51200000.0
2006-01-24 22:05:00,78.074,78.08,78.074,78.074,16000000.0
2006-01-24 22:10:00,78.078,78.094,78.066,78.09,59600000.0
2006-01-24 22:15:00,78.098,78.141,78.098,78.106,70400000.0
2006-01-24 22:20:00,78.107,78.128,78.107,78.121,60800000.0
2006-01-24 22:25:00,78.12,78.136,78.12,78.125,29800000.0
2006-01-24 22:30:00,78.128,78.136,78.07,78.136,24000000.0
2006-01-24 22:35:00,78.128,78.134,78.105,78.105,38400000.0
2006-01-24 22:40:00,78.107,78.113,78.103,78.106,17600000.0
2006-01-24 22:45:00,78.105,78.107,78.086,78.092,20800000.0
2006-01-24 22:50:00,78.105,78.127,78.094,78.117,44800000.0
2006-01-24 22:55:00,78.107,78.124,78.107,78.115,30400000.0
2006-01-24 23:00:00,78.118,78.127,78.114,78.121,28800000.0
2006-01-24 23:05:00,78.118,78.125,78.118,78.125,12800000.0
2006-01-24 23:10:00,78.121,78.13,78.108,78.128,35200000.0
2006-01-24 23:15:00,78.129,78.133,78.1,78.1,47400000.0
2006-01-24 23:20:00,78.108,78.148,78.105,78.134,67200000.0
2006-01-24 23:25:00,78.131,78.142,78.077,78.129,40000000.0
2006-01-24 23:30:00,78.14,78.148,78.134,78.134,44200000.0
2006-01-24 23:35:00,78.135,78.162,78.132,78.157,40000000.0
2006-01-24 23:40:00,78.159,78.179,78.152,78.179,43200000.0
2006-01-24 23:45:00,78.179,78.193,78.119,78.177,44800000.0
2006-01-24 23:50:00,78.172,78.173,78.149,78.171,35200000.0
2006-01-24 23:55:00,78.177,78.186,78.169,78.184,25600000.0
2006-01-25 00:25:00,78.194,78.215,78.194,78.213,43200000.0
2006-01-25 00:30:00,78.242,78.363,78.242,78.332,57400000.0
2006-01-25 00:35:00,78.328,78.328,78.274,78.274,68800000.0
2006-01-25 00:40:00,78.272,78.289,78.213,78.241,69800000.0
2006-01-25 00:45:00,78.239,78.242,78.187,78.196,64000000.0
2006-01-25 00:50:00,78.195,78.25,78.194,78.25,64000000.0
2006-01-25 00:55:00,78.254,78.26,78.227,78.254,49600000.0
2006-01-25 01:00:00,78.259,78.331,78.251,78.331,47400000.0
2006-01-25 01:05:00,78.335,78.339,78.267,78.331,70400000.0
2006-01-25 01:10:00,78.324,78.342,78.322,78.33,48000000.0
2006-01-25 01:15:00,78.327,78.346,78.31,78.346,77200000.0
2006-01-25 01:20:00,78.342,78.357,78.326,78.326,24000000.0
2006-01-25 01:25:00,78.311,78.377,78.311,78.366,53800000.0
2006-01-25 01:30:00,78.362,78.379,78.345,78.379,70400000.0
2006-01-25 01:35:00,78.4,78.439,78.394,78.408,71800000.0
2006-01-25 01:40:00,78.404,78.461,78.404,78.433,58000000.0
2006-01-25 01:45:00,78.428,78.51,78.398,78.486,74600000.0
2006-01-25 01:50:00,78.487,78.565,78.487,78.533,68800000.0
2006-01-25 01:55:00,78.529,78.531,78.472,78.472,51200000.0
2006-01-25 02:00:00,78.499,78.522,78.475,78.507,70400000.0
2006-01-25 02:05:00,78.511,78.558,78.5,78.545,72000000.0
2006-01-25 02:10:00,78.542,78.661,78.542,78.653,55400000.0
2006-01-25 02:15:00,78.653,78.653,78.543,78.642,57600000.0
2006-01-25 02:20:00,78.642,78.652,78.52,78.607,62400000.0
2006-01-25 02:25:00,78.602,78.624,78.591,78.591,78400000.0
2006-01-25 02:30:00,78.595,78.625,78.584,78.621,65600000.0
2006-01-25 02:35:00,78.625,78.637,78.587,78.601,67600000.0
2006-01-25 02:40:00,78.605,78.618,78.583,78.586,60800000.0
2006-01-25 02:45:00,78.568,78.589,78.552,78.586,55800000.0
2006-01-25 02:50:00,78.574,78.574,78.478,78.535,56000000.0
2006-01-25 02:55:00,78.519,78.53,78.477,78.509,52800000.0
2006-01-25 03:00:00,78.503,78.503,78.402,78.48,59200000.0
2006-01-25 03:05:00,78.482,78.491,78.436,78.456,68200000.0
2006-01-25 03:10:00,78.467,78.498,78.455,78.455,72400000.0
2006-01-25 03:15:00,78.445,78.449,78.424,78.424,68800000.0
2006-01-25 03:20:00,78.414,78.44,78.414,78.43,44200000.0
2006-01-25 03:25:00,78.423,78.434,78.401,78.416,68800000.0
2006-01-25 03:30:00,78.424,78.424,78.357,78.407,60800000.0
2006-01-25 03:35:00,78.4,78.412,78.33,78.412,32400000.0
2006-01-25 03:40:00,78.419,78.421,78.398,78.401,47400000.0
2006-01-25 03:45:00,78.39,78.414,78.385,78.412,49600000.0
2006-01-25 03:50:00,78.419,78.427,78.395,78.402,42600000.0
2006-01-25 03:55:00,78.402,78.426,78.394,78.394,68200000.0
2006-01-25 04:00:00,78.399,78.424,78.39,78.419,46400000.0
2006-01-25 04:05:00,78.424,78.486,78.424,78.477,62400000.0
2006-01-25 04:10:00,78.475,78.478,78.457,78.458,30400000.0
2006-01-25 04:15:00,78.45,78.465,78.436,78.455,51200000.0
2006-01-25 04:20:00,78.46,78.47,78.374,78.431,64000000.0
2006-01-25 04:25:00,78.438,78.438,78.405,78.413,53200000.0
2006-01-25 04:30:00,78.422,78.434,78.389,78.428,67200000.0
2006-01-25 04:35:00,78.431,78.437,78.408,78.43,53800000.0
2006-01-25 04:40:00,78.443,78.45,78.404,78.43,44800000.0
2006-01-25 04:45:00,78.438,78.478,78.436,78.475,51200000.0
2006-01-25 04:50:00,78.48,78.496,78.388,78.483,59200000.0
2006-01-25 04:55:00,78.482,78.496,78.474,78.49,47400000.0
2006-01-25 05:00:00,78.48,78.522,78.48,78.522,60200000.0
2006-01-25 05:05:00,78.498,78.527,78.48,78.49,65600000.0
2006-01-25 05:10:00,78.495,78.505,78.472,78.501,52200000.0
2006-01-25 05:15:00,78.492,78.521,78.454,78.511,67200000.0
2006-01-25 05:20:00,78.508,78.542,78.508,78.521,46400000.0
2006-01-25 05:25:00,78.529,78.537,78.504,78.504,60800000.0
2006-01-25 05:30:00,78.521,78.54,78.509,78.528,58000000.0
2006-01-25 05:35:00,78.532,78.532,78.521,78.521,11200000.0
2006-01-25 05:40:00,78.518,78.533,78.518,78.524,56000000.0
2006-01-25 05:45:00,78.531,78.565,78.516,78.563,59200000.0
2006-01-25 05:50:00,78.555,78.555,78.517,78.522,62400000.0
2006-01-25 05:55:00,78.484,78.574,78.422,78.498,36200000.0
2006-01-25 06:00:00,78.503,78.521,78.485,78.519,58600000.0
2006-01-25 06:05:00,78.519,78.553,78.503,78.553,60800000.0
2006-01-25 06:10:00,78.553,78.581,78.464,78.568,66000000.0
2006-01-25 06:15:00,78.568,78.576,78.558,78.575,45800000.0
2006-01-25 06:20:00,78.58,78.589,78.57,78.58,36800000.0
2006-01-25 06:25:00,78.589,78.611,78.577,78.58,46400000.0
2006-01-25 06:30:00,78.599,78.617,78.561,78.574,40000000.0
2006-01-25 06:35:00,78.575,78.599,78.561,78.585,66600000.0
2006-01-25 06:40:00,78.582,78.629,78.578,78.614,49600000.0
2006-01-25 06:45:00,78.636,78.642,78.607,78.634,77800000.0
2006-01-25 06:50:00,78.619,78.632,78.595,78.603,54400000.0
2006-01-25 06:55:00,78.592,78.612,78.586,78.606,60800000.0
2006-01-25 07:00:00,78.605,78.612,78.591,78.612,59200000.0
2006-01-25 07:05:00,78.619,78.626,78.598,78.608,27200000.0
2006-01-25 07:10:00,78.616,78.63,78.595,78.618,55400000.0
2006-01-25 07:15:00,78.611,78.615,78.56,78.565,65000000.0
2006-01-25 07:20:00,78.562,78.567,78.52,78.524,68200000.0
2006-01-25 07:25:00,78.542,78.555,78.509,78.519,66000000.0
2006-01-25 07:30:00,78.518,78.54,78.506,78.506,59200000.0
2006-01-25 07:35:00,78.503,78.514,78.498,78.514,51200000.0
2006-01-25 07:40:00,78.522,78.527,78.511,78.524,48000000.0
2006-01-25 07:45:00,78.528,78.538,78.501,78.502,68800000.0
2006-01-25 07:50:00,78.492,78.5,78.485,78.496,44800000.0
2006-01-25 07:55:00,78.487,78.492,78.424,78.424,64000000.0
2006-01-25 08:00:00,78.406,78.406,78.364,78.393,49600000.0
2006-01-25 08:05:00,78.38,78.392,78.344,78.366,67200000.0
2006-01-25 08:10:00,78.357,78.386,78.346,78.374,52800000.0
2006-01-25 08:15:00,78.384,78.398,78.364,78.392,67200000.0
2006-01-25 08:20:00,78.399,78.431,78.386,78.431,65600000.0
2006-01-25 08:25:00,78.431,78.456,78.362,78.43,58600000.0
2006-01-25 08:30:00,78.441,78.508,78.438,78.485,56000000.0
2006-01-25 08:35:00,78.492,78.498,78.464,78.494,73600000.0
2006-01-25 08:40:00,78.493,78.494,78.458,78.474,58600000.0
2006-01-25 08:45:00,78.465,78.539,78.464,78.533,67600000.0
2006-01-25 08:50:00,78.521,78.546,78.511,78.513,60600000.0
2006-01-25 08:55:00,78.538,78.543,78.481,78.504,60800000.0
2006-01-25 09:00:00,78.502,78.525,78.448,78.525,67200000.0
2006-01-25 09:05:00,78.527,78.549,78.505,78.516,67200000.0
2006-01-25 09:10:00,78.528,78.562,78.519,78.519,60800000.0
2006-01-25 09:15:00,78.512,78.52,78.461,78.475,51200000.0
2006-01-25 09:20:00,78.5,78.531,78.439,78.531,69600000.0
2006-01-25 09:25:00,78.53,78.536,78.466,78.466,59200000.0
2006-01-25 09:30:00,78.442,78.458,78.38,78.407,64000000.0
2006-01-25 09:35:00,78.41,78.421,78.333,78.365,62400000.0
2006-01-25 09:40:00,78.363,78.401,78.346,78.346,67200000.0
2006-01-25 09:45:00,78.366,78.374,78.346,78.373,60200000.0
2006-01-25 09:50:00,78.365,78.385,78.359,78.36,76200000.0
2006-01-25 09:55:00,78.357,78.434,78.326,78.384,78400000.0
2006-01-25 10:00:00,78.39,78.394,78.369,78.378,35200000.0
2006-01-25 10:05:00,78.367,78.376,78.32,78.368,66600000.0
2006-01-25 10:10:00,78.383,78.45,78.363,78.45,65600000.0
2006-01-25 10:15:00,78.448,78.472,78.44,78.463,58600000.0
2006-01-25 10:20:00,78.466,78.49,78.43,78.476,68800000.0
2006-01-25 10:25:00,78.48,78.515,78.477,78.5,46400000.0
2006-01-25 10:30:00,78.507,78.548,78.507,78.528,60800000.0
2006-01-25 10:35:00,78.53,78.556,78.457,78.543,57600000.0
2006-01-25 10:40:00,78.538,78.548,78.523,78.523,48000000.0
2006-01-25 10:45:00,78.52,78.52,78.462,78.491,49600000.0
2006-01-25 10:50:00,78.493,78.499,78.441,78.452,61800000.0
2006-01-25 10:55:00,78.45,78.477,78.375,78.455,68600000.0
2006-01-25 11:00:00,78.457,78.501,78.435,78.492,68800000.0
2006-01-25 11:05:00,78.482,78.482,78.406,78.463,81600000.0
2006-01-25 11:10:00,78.47,78.503,78.465,78.497,53800000.0
2006-01-25 11:15:00,78.505,78.54,78.464,78.464,65600000.0
2006-01-25 11:20:00,78.447,78.501,78.44,78.449,63400000.0
2006-01-25 11:25:00,78.455,78.522,78.455,78.522,72000000.0
2006-01-25 11:30:00,78.52,78.554,78.52,78.533,68800000.0
2006-01-25 11:35:00,78.546,78.557,78.53,78.549,46400000.0
2006-01-25 11:40:00,78.54,78.569,78.536,78.555,66000000.0
2006-01-25 11:45:00,78.558,78.643,78.553,78.627,67200000.0
2006-01-25 11:50:00,78.62,78.622,78.564,78.568,65000000.0
2006-01-25 11:55:00,78.58,78.594,78.487,78.487,59200000.0
2006-01-25 12:00:00,78.477,78.537,78.466,78.471,65600000.0
2006-01-25 12:05:00,78.447,78.447,78.412,78.427,30400000.0
2006-01-25 12:10:00,78.432,78.5,78.432,78.481,46400000.0
2006-01-25 12:15:00,78.489,78.544,78.486,78.51,38400000.0
2006-01-25 12:20:00,78.507,78.544,78.49,78.514,68800000.0
2006-01-25 12:25:00,78.523,78.529,78.484,78.499,64000000.0
2006-01-25 12:30:00,78.487,78.542,78.487,78.522,70400000.0
2006-01-25 12:35:00,78.507,78.539,78.503,78.539,27200000.0
2006-01-25 12:40:00,78.546,78.548,78.515,78.533,73600000.0
2006-01-25 12:45:00,78.523,78.537,78.502,78.537,70400000.0
2006-01-25 12:50:00,78.55,78.559,78.538,78.542,60800000.0
2006-01-25 12:55:00,78.552,78.555,78.533,78.533,37800000.0
2006-01-25 13:00:00,78.521,78.566,78.511,78.566,66600000.0
2006-01-25 13:05:00,78.555,78.567,78.538,78.55,57600000.0
2006-01-25 13:10:00,78.553,78.589,78.552,78.581,40000000.0
2006-01-25 13:15:00,78.587,78.592,78.584,78.591,16000000.0
2006-01-25 13:25:00,78.603,78.659,78.516,78.659,16000000.0
2006-01-25 13:30:00,78.668,78.688,78.668,78.681,68200000.0
2006-01-25 13:35:00,78.679,78.69,78.658,78.687,116800000.0
2006-01-25 13:40:00,78.685,78.718,78.682,78.69,127400000.0
2006-01-25 13:45:00,78.703,78.709,78.674,78.688,67200000.0
2006-01-25 13:50:00,78.678,78.678,78.652,78.652,91200000.0
2006-01-25 13:55:00,78.652,78.666,78.636,78.659,104400000.0
2006-01-25 14:00:00,78.663,78.677,78.642,78.654,120000000.0
2006-01-25 14:05:00,78.655,78.673,78.655,78.667,134400000.0
2006-01-25 14:10:00,78.667,78.693,78.665,78.693,101800000.0
2006-01-25 14:15:00,78.685,78.69,78.657,78.657,67200000.0
2006-01-25 14:20:00,78.653,78.673,78.639,78.668,115200000.0
2006-01-25 14:25:00,78.658,78.723,78.658,78.718,91200000.0
2006-01-25 14:30:00,78.719,78.745,78.713,78.737,88000000.0
2006-01-25 14:35:00,78.739,78.811,78.73,78.799,105600000.0
2006-01-25 14:40:00,78.786,78.797,78.746,78.748,122000000.0
2006-01-25 14:45:00,78.754,78.771,78.74,78.747,70400000.0
2006-01-25 14:50:00,78.747,78.797,78.747,78.797,102800000.0
2006-01-25 14:55:00,78.787,78.836,78.778,78.836,74600000.0
2006-01-25 15:00:00,78.833,78.855,78.829,78.854,77800000.0
2006-01-25 15:05:00,78.85,78.9,78.85,78.886,67200000.0
2006-01-25 15:10:00,78.875,78.877,78.842,78.846,136400000.0
2006-01-25 15:15:00,78.844,78.88,78.836,78.846,119400000.0
2006-01-25 15:20:00,78.856,78.872,78.844,78.854,124800000.0
2006-01-25 15:25:00,78.857,78.89,78.752,78.859,212600000.0
2006-01-25 15:30:00,78.793,78.958,78.786,78.914,258400000.0
2006-01-25 15:35:00,78.916,78.961,78.914,78.956,191400000.0
2006-01-25 15:40:00,78.969,78.981,78.953,78.981,130600000.0
2006-01-25 15:45:00,78.972,79.017,78.962,78.987,99200000.0
2006-01-25 15:50:00,78.987,78.998,78.974,78.996,84800000.0
2006-01-25 15:55:00,78.994,79.046,78.99,79.04,142800000.0
2006-01-25 16:00:00,79.038,79.059,79.032,79.04,212800000.0
2006-01-25 16:05:00,79.035,79.036,78.981,79.0,204600000.0
2006-01-25 16:10:00,79.012,79.123,79.003,79.105,171600000.0
2006-01-25 16:15:00,79.116,79.168,79.11,79.121,148800000.0
2006-01-25 16:20:00,79.141,79.142,79.122,79.125,141200000.0
2006-01-25 16:25:00,79.132,79.159,79.122,79.131,124200000.0
2006-01-25 16:30:00,79.123,79.171,79.097,79.14,127400000.0
2006-01-25 16:35:00,79.132,79.16,79.128,79.159,220200000.0
2006-01-25 16:40:00,79.148,79.162,79.131,79.153,212600000.0
2006-01-25 16:45:00,79.161,79.259,79.159,79.254,228200000.0
2006-01-25 16:50:00,79.253,79.354,79.253,79.337,195200000.0
2006-01-25 16:55:00,79.316,79.349,79.296,79.345,146600000.0
2006-01-25 17:00:00,79.35,79.368,79.304,79.343,209400000.0
2006-01-25 17:05:00,79.325,79.325,79.285,79.299,276200000.0
2006-01-25 17:10:00,79.304,79.304,79.272,79.291,141200000.0
2006-01-25 17:15:00,79.299,79.306,79.273,79.291,157200000.0
2006-01-25 17:20:00,79.288,79.291,79.218,79.231,88000000.0
2006-01-25 17:25:00,79.253,79.286,79.253,79.28,116800000.0
2006-01-25 17:30:00,79.263,79.284,79.252,79.265,259200000.0
2006-01-25 17:35:00,79.264,79.264,79.169,79.169,142800000.0
2006-01-25 17:40:00,79.168,79.182,79.12,79.182,153000000.0
2006-01-25 17:45:00,79.169,79.2,79.133,79.199,233000000.0
2006-01-25 17:50:00,79.182,79.258,79.144,79.258,172200000.0
2006-01-25 17:55:00,79.247,79.293,79.224,79.224,200400000.0
2006-01-25 18:00:00,79.214,79.217,79.125,79.125,176400000.0
2006-01-25 18:05:00,79.119,79.152,79.119,79.129,170400000.0
2006-01-25 18:10:00,79.138,79.239,79.138,79.197,88400000.0
2006-01-25 18:15:00,79.208,79.228,79.205,79.211,205200000.0
2006-01-25 18:20:00,79.211,79.22,79.177,79.177,189200000.0
2006-01-25 18:25:00,79.178,79.233,79.175,79.233,118200000.0
2006-01-25 18:30:00,79.236,79.253,79.211,79.211,169600000.0
2006-01-25 18:35:00,79.214,79.217,79.138,79.155,218600000.0
2006-01-25 18:40:00,79.17,79.205,79.17,79.198,296000000.0
2006-01-25 18:45:00,79.177,79.204,79.155,79.194,49600000.0
2006-01-25 18:50:00,79.198,79.255,79.195,79.247,109200000.0
2006-01-25 18:55:00,79.25,79.251,79.209,79.223,105600000.0
2006-01-25 19:00:00,79.218,79.219,79.184,79.196,97000000.0
2006-01-25 19:05:00,79.202,79.215,79.173,79.176,88000000.0
2006-01-25 19:10:00,79.183,79.244,79.18,79.237,87400000.0
2006-01-25 19:15:00,79.233,79.25,79.196,79.206,85800000.0
2006-01-25 19:20:00,79.213,79.213,79.138,79.169,110400000.0
2006-01-25 19:25:00,79.168,79.169,79.106,79.151,94400000.0
2006-01-25 19:30:00,79.154,79.17,79.139,79.141,59200000.0
2006-01-25 19:35:00,79.128,79.158,79.099,79.113,68200000.0
2006-01-25 19:40:00,79.099,79.128,79.096,79.119,56000000.0
2006-01-25 19:45:00,79.13,79.141,79.11,79.127,76200000.0
2006-01-25 19:50:00,79.116,79.201,79.116,79.197,49600000.0
2006-01-25 19:55:00,79.197,79.208,79.178,79.208,57600000.0
2006-01-25 20:00:00,79.216,79.243,79.209,79.243,94400000.0
2006-01-25 20:05:00,79.243,79.243,79.214,79.217,80000000.0
2006-01-25 20:10:00,79.223,79.233,79.223,79.233,11200000.0
2006-01-25 20:15:00,79.235,79.235,79.2,79.212,62400000.0
2006-01-25 20:20:00,79.22,79.22,79.17,79.177,55400000.0
2006-01-25 20:25:00,79.171,79.187,79.151,79.16,38400000.0
2006-01-25 20:30:00,79.158,79.198,79.149,79.197,37800000.0
2006-01-25 20:35:00,79.192,79.193,79.177,79.183,35200000.0
2006-01-25 20:40:00,79.172,79.184,79.155,79.176,22400000.0
2006-01-25 20:45:00,79.179,79.184,79.159,79.159,65400000.0
2006-01-25 20:50:00,79.166,79.18,79.158,79.178,30800000.0
2006-01-25 20:55:00,79.182,79.208,79.171,79.183,54400000.0
2006-01-25 21:00:00,79.18,79.188,79.175,79.181,22400000.0
2006-01-25 21:05:00,79.178,79.194,79.165,79.192,25600000.0
2006-01-25 21:10:00,79.211,79.211,79.178,79.191,53800000.0
2006-01-25 21:15:00,79.185,79.194,79.093,79.186,25600000.0
2006-01-25 21:20:00,79.165,79.188,79.164,79.164,49600000.0
2006-01-25 21:25:00,79.173,79.208,79.168,79.193,56000000.0
2006-01-25 21:30:00,79.196,79.199,79.165,79.176,67200000.0
2006-01-25 21:35:00,79.17,79.198,79.165,79.165,28800000.0
2006-01-25 21:40:00,79.159,79.205,79.137,79.205,52800000.0
2006-01-25 21:45:00,79.203,79.203,79.14,79.162,70400000.0
2006-01-25 21:50:00,79.179,79.191,79.167,79.168,56000000.0
2006-01-25 21:55:00,79.176,79.184,79.168,79.168,72000000.0
2006-01-25 22:00:00,79.174,79.208,79.164,79.185,78400000.0
2006-01-25 22:05:00,79.182,79.189,79.162,79.178,48000000.0
2006-01-25 22:10:00,79.179,79.214,79.179,79.206,46400000.0
2006-01-25 22:15:00,79.203,79.247,79.203,79.24,43200000.0
2006-01-25 22:20:00,79.248,79.259,79.227,79.246,60200000.0
2006-01-25 22:25:00,79.258,79.29,79.253,79.277,68800000.0
2006-01-25 22:30:00,79.278,79.282,79.21,79.256,64000000.0
2006-01-25 22:35:00,79.264,79.303,79.259,79.295,86400000.0
2006-01-25 22:40:00,79.284,79.297,79.284,79.297,11200000.0
2006-01-25 22:45:00,79.296,79.306,79.278,79.278,65600000.0
2006-01-25 22:50:00,79.289,79.3,79.279,79.286,44800000.0
2006-01-25 22:55:00,79.272,79.281,79.247,79.248,65600000.0
2006-01-25 23:00:00,79.244,79.261,79.235,79.254,48400000.0
2006-01-25 23:05:00,79.253,79.259,79.227,79.228,54400000.0
2006-01-25 23:10:00,79.237,79.255,79.232,79.255,64000000.0
2006-01-25 23:15:00,79.254,79.264,79.243,79.249,59200000.0
2006-01-25 23:20:00,79.255,79.279,79.249,79.279,67600000.0
2006-01-25 23:25:00,79.278,79.285,79.22,79.27,40000000.0
2006-01-25 23:30:00,79.281,79.294,79.275,79.275,42600000.0
2006-01-25 23:35:00,79.27,79.298,79.27,79.291,22400000.0
2006-01-25 23:40:00,79.295,79.316,79.278,79.316,68800000.0
2006-01-25 23:45:00,79.305,79.311,79.294,79.299,24000000.0
2006-01-25 23:50:00,79.301,79.347,79.294,79.347,49000000.0
2006-01-25 23:55:00,79.338,79.391,79.272,79.332,56000000.0
2006-01-26 00:25:00,79.333,79.335,79.326,79.334,25600000.0
2006-01-26 00:30:00,79.347,79.526,79.347,79.524,32000000.0
2006-01-26 00:35:00,79.514,79.514,79.488,79.488,25600000.0
2006-01-26 00:40:00,79.488,79.503,79.466,79.487,70400000.0
2006-01-26 00:45:00,79.478,79.487,79.476,79.476,12800000.0
2006-01-26 00:50:00,79.477,79.477,79.466,79.466,11200000.0
2006-01-26 00:55:00,79.475,79.481,79.456,79.462,62800000.0
2006-01-26 01:00:00,79.459,79.469,79.44,79.442,46400000.0
2006-01-26 01:05:00,79.452,79.452,79.38,79.38,57000000.0
2006-01-26 01:10:00,79.381,79.426,79.381,79.421,67200000.0
2006-01-26 01:15:00,79.408,79.424,79.401,79.421,24000000.0
2006-01-26 01:20:00,79.419,79.451,79.419,79.451,47400000.0
2006-01-26 01:25:00,79.44,79.455,79.424,79.455,72000000.0
2006-01-26 01:30:00,79.463,79.484,79.457,79.47,70400000.0
2006-01-26 01:35:00,79.464,79.47,79.441,79.45,58000000.0
2006-01-26 01:40:00,79.443,79.443,79.415,79.439,59200000.0
2006-01-26 01:45:00,79.439,79.443,79.385,79.414,75200000.0
2006-01-26 01:50:00,79.422,79.487,79.422,79.48,68800000.0
2006-01-26 01:55:00,79.474,79.505,79.457,79.477,51200000.0
2006-01-26 02:00:00,79.484,79.484,79.421,79.427,52200000.0
2006-01-26 02:05:00,79.436,79.436,79.395,79.402,54400000.0
2006-01-26 02:10:00,79.401,79.433,79.392,79.399,35200000.0
2006-01-26 02:15:00,79.407,79.422,79.348,79.364,57600000.0
2006-01-26 02:20:00,79.36,79.379,79.36,79.374,51200000.0
2006-01-26 02:25:00,79.365,79.366,79.305,79.323,77800000.0
2006-01-26 02:30:00,79.325,79.343,79.28,79.281,65600000.0
2006-01-26 02:35:00,79.295,79.327,79.295,79.313,54400000.0
2006-01-26 02:40:00,79.312,79.32,79.291,79.315,60800000.0
2006-01-26 02:45:00,79.311,79.314,79.28,79.286,55400000.0
2006-01-26 02:50:00,79.278,79.278,79.19,79.277,22400000.0
2006-01-26 02:55:00,79.279,79.325,79.266,79.313,52200000.0
2006-01-26 03:00:00,79.301,79.358,79.201,79.357,58600000.0
2006-01-26 03:05:00,79.357,79.362,79.309,79.319,68800000.0
2006-01-26 03:10:00,79.324,79.348,79.319,79.348,72000000.0
2006-01-26 03:15:00,79.331,79.344,79.307,79.341,36800000.0
2006-01-26 03:20:00,79.342,79.342,79.264,79.266,65600000.0
2006-01-26 03:25:00,79.261,79.324,79.261,79.319,68800000.0
2006-01-26 03:30:00,79.324,79.339,79.262,79.337,60800000.0
2006-01-26 03:35:00,79.341,79.406,79.33,79.388,73600000.0
2006-01-26 03:40:00,79.395,79.472,79.395,79.412,60800000.0
2006-01-26 03:45:00,79.403,79.403,79.366,79.387,60800000.0
2006-01-26 03:50:00,79.388,79.388,79.363,79.374,40000000.0
2006-01-26 03:55:00,79.378,79.393,79.358,79.393,42000000.0
2006-01-26 04:00:00,79.407,79.43,79.383,79.43,59200000.0
2006-01-26 04:05:00,79.451,79.452,79.405,79.435,62400000.0
2006-01-26 04:10:00,79.439,79.451,79.424,79.446,57400000.0
2006-01-26 04:15:00,79.432,79.466,79.416,79.45,64400000.0
2006-01-26 04:20:00,79.451,79.472,79.362,79.453,50600000.0
2006-01-26 04:25:00,79.454,79.455,79.433,79.446,48000000.0
2006-01-26 04:30:00,79.447,79.456,79.394,79.398,67200000.0
2006-01-26 04:35:00,79.396,79.411,79.39,79.406,48000000.0
2006-01-26 04:40:00,79.409,79.412,79.384,79.404,44800000.0
2006-01-26 04:45:00,79.412,79.421,79.389,79.39,45800000.0
2006-01-26 04:50:00,79.407,79.41,79.4,79.4,20800000.0
2006-01-26 04:55:00,79.4,79.442,79.397,79.432,49600000.0
2006-01-26 05:00:00,79.418,79.432,79.396,79.407,45800000.0
2006-01-26 05:05:00,79.396,79.42,79.38,79.397,36800000.0
2006-01-26 05:10:00,79.399,79.403,79.384,79.384,12800000.0
2006-01-26 05:15:00,79.393,79.402,79.331,79.389,48000000.0
2006-01-26 05:20:00,79.386,79.428,79.386,79.416,35200000.0
2006-01-26 05:25:00,79.409,79.412,79.399,79.399,22400000.0
2006-01-26 05:30:00,79.413,79.419,79.372,79.379,72000000.0
2006-01-26 05:35:00,79.392,79.411,79.381,79.404,54400000.0
2006-01-26 05:40:00,79.405,79.438,79.403,79.433,34600000.0
2006-01-26 05:45:00,79.435,79.467,79.435,79.467,60800000.0
2006-01-26 05:50:00,79.466,79.466,79.44,79.457,41600000.0
2006-01-26 05:55:00,79.448,79.467,79.375,79.451,38400000.0
2006-01-26 06:00:00,79.455,79.467,79.437,79.466,22400000.0
2006-01-26 06:05:00,79.466,79.509,79.461,79.497,60800000.0
2006-01-26 06:10:00,79.491,79.496,79.405,79.496,65600000.0
2006-01-26 06:15:00,79.492,79.506,79.483,79.501,53600000.0
2006-01-26 06:20:00,79.506,79.515,79.458,79.461,57600000.0
2006-01-26 06:25:00,79.454,79.459,79.43,79.456,59200000.0
2006-01-26 06:30:00,79.445,79.485,79.432,79.481,59200000.0
2006-01-26 06:35:00,79.484,79.502,79.449,79.475,56000000.0
2006-01-26 06:40:00,79.489,79.501,79.434,79.494,56000000.0
2006-01-26 06:45:00,79.493,79.521,79.483,79.516,60800000.0
2006-01-26 06:50:00,79.498,79.5,79.444,79.458,57600000.0
2006-01-26 06:55:00,79.465,79.489,79.461,79.488,49600000.0
2006-01-26 07:00:00,79.492,79.515,79.491,79.511,56000000.0
2006-01-26 07:05:00,79.502,79.515,79.484,79.502,64400000.0
2006-01-26 07:10:00,79.487,79.529,79.485,79.504,48000000.0
2006-01-26 07:15:00,79.513,79.522,79.494,79.508,52800000.0
2006-01-26 07:20:00,79.49,79.5,79.484,79.484,28800000.0
2006-01-26 07:25:00,79.473,79.483,79.463,79.481,59200000.0
2006-01-26 07:30:00,79.48,79.485,79.463,79.485,25600000.0
2006-01-26 07:35:00,79.484,79.484,79.473,79.475,35200000.0
2006-01-26 07:40:00,79.473,79.493,79.467,79.47,60800000.0
2006-01-26 07:45:00,79.47,79.487,79.468,79.485,43200000.0
2006-01-26 07:50:00,79.505,79.535,79.505,79.535,62400000.0
2006-01-26 07:55:00,79.536,79.554,79.525,79.554,36800000.0
2006-01-26 08:00:00,79.559,79.571,79.538,79.547,51600000.0
2006-01-26 08:05:00,79.548,79.557,79.536,79.541,59200000.0
2006-01-26 08:10:00,79.536,79.581,79.536,79.565,64000000.0
2006-01-26 08:15:00,79.591,79.601,79.561,79.567,67200000.0
2006-01-26 08:20:00,79.576,79.589,79.56,79.57,54400000.0
2006-01-26 08:25:00,79.569,79.577,79.474,79.571,59600000.0
2006-01-26 08:30:00,79.567,79.567,79.55,79.562,44800000.0
2006-01-26 08:35:00,79.583,79.591,79.557,79.58,73600000.0
2006-01-26 08:40:00,79.573,79.573,79.555,79.565,46400000.0
2006-01-26 08:45:00,79.58,79.603,79.579,79.597,53200000.0
2006-01-26 08:50:00,79.608,79.624,79.571,79.583,67200000.0
2006-01-26 08:55:00,79.568,79.597,79.546,79.575,60800000.0
2006-01-26 09:00:00,79.584,79.619,79.583,79.61,67200000.0
2006-01-26 09:05:00,79.585,79.647,79.585,79.641,67600000.0
2006-01-26 09:10:00,79.641,79.642,79.602,79.606,49600000.0
2006-01-26 09:15:00,79.605,79.625,79.599,79.617,62400000.0
2006-01-26 09:20:00,79.618,79.618,79.502,79.591,68800000.0
2006-01-26 09:25:00,79.582,79.587,79.543,79.555,59200000.0
2006-01-26 09:30:00,79.551,79.551,79.494,79.5,63400000.0
2006-01-26 09:35:00,79.517,79.526,79.446,79.463,62400000.0
2006-01-26 09:40:00,79.463,79.482,79.441,79.473,66600000.0
2006-01-26 09:45:00,79.483,79.483,79.451,79.468,60800000.0
2006-01-26 09:50:00,79.468,79.468,79.419,79.436,76800000.0
2006-01-26 09:55:00,79.444,79.514,79.393,79.491,77800000.0
2006-01-26 10:00:00,79.493,79.508,79.469,79.508,58600000.0
2006-01-26 10:05:00,79.493,79.515,79.463,79.502,67000000.0
2006-01-26 10:10:00,79.514,79.568,79.509,79.561,54400000.0
2006-01-26 10:15:00,79.549,79.598,79.549,79.579,59000000.0
2006-01-26 10:20:00,79.585,79.617,79.575,79.586,68000000.0
2006-01-26 10:25:00,79.601,79.627,79.574,79.574,51200000.0
2006-01-26 10:30:00,79.553,79.566,79.544,79.565,60800000.0
2006-01-26 10:35:00,79.551,79.611,79.468,79.59,57000000.0
2006-01-26 10:40:00,79.583,79.595,79.55,79.552,64000000.0
2006-01-26 10:45:00,79.544,79.553,79.489,79.516,61800000.0
2006-01-26 10:50:00,79.509,79.548,79.486,79.548,73600000.0
2006-01-26 10:55:00,79.557,79.596,79.493,79.577,68800000.0
2006-01-26 11:00:00,79.581,79.617,79.571,79.605,68800000.0
2006-01-26 11:05:00,79.61,79.652,79.569,79.638,81000000.0
2006-01-26 11:10:00,79.631,79.666,79.618,79.666,67200000.0
2006-01-26 11:15:00,79.654,79.675,79.649,79.664,65000000.0
2006-01-26 11:20:00,79.663,79.693,79.649,79.693,64000000.0
2006-01-26 11:25:00,79.696,79.701,79.673,79.68,59000000.0
2006-01-26 11:30:00,79.667,79.689,79.658,79.674,68600000.0
2006-01-26 11:35:00,79.686,79.732,79.686,79.719,57600000.0
2006-01-26 11:40:00,79.706,79.71,79.671,79.699,67600000.0
2006-01-26 11:45:00,79.697,79.723,79.691,79.697,67200000.0
2006-01-26 11:50:00,79.7,79.736,79.696,79.723,65600000.0
2006-01-26 11:55:00,79.717,79.769,79.66,79.764,58600000.0
2006-01-26 12:00:00,79.796,79.796,79.733,79.75,65000000.0
2006-01-26 12:05:00,79.738,79.755,79.735,79.75,56000000.0
2006-01-26 12:10:00,79.748,79.753,79.725,79.748,59200000.0
2006-01-26 12:15:00,79.749,79.771,79.707,79.764,71400000.0
2006-01-26 12:20:00,79.781,79.808,79.771,79.793,68800000.0
2006-01-26 12:25:00,79.794,79.807,79.779,79.795,45800000.0
2006-01-26 12:30:00,79.791,79.791,79.758,79.777,57000000.0
2006-01-26 12:35:00,79.756,79.771,79.74,79.771,49000000.0
2006-01-26 12:40:00,79.769,79.779,79.743,79.772,73600000.0
2006-01-26 12:45:00,79.773,79.799,79.739,79.798,70400000.0
2006-01-26 12:50:00,79.787,79.803,79.771,79.771,60200000.0
2006-01-26 12:55:00,79.765,79.767,79.712,79.712,53200000.0
2006-01-26 13:00:00,79.708,79.729,79.683,79.683,67200000.0
2006-01-26 13:05:00,79.667,79.749,79.667,79.729,70400000.0
2006-01-26 13:10:00,79.722,79.746,79.699,79.722,58600000.0
2006-01-26 13:15:00,79.756,79.773,79.728,79.766,70400000.0
2006-01-26 13:20:00,79.765,79.773,79.714,79.762,56000000.0
2006-01-26 13:25:00,79.752,79.761,79.656,79.751,75200000.0
2006-01-26 13:30:00,79.761,79.767,79.732,79.735,69200000.0
2006-01-26 13:35:00,79.728,79.739,79.699,79.739,116200000.0
2006-01-26 13:40:00,79.737,79.756,79.721,79.743,128400000.0
2006-01-26 13:45:00,79.737,79.77,79.736,79.742,88400000.0
2006-01-26 13:50:00,79.743,79.755,79.713,79.718,91200000.0
2006-01-26 13:55:00,79.714,79.73,79.68,79.73,104000000.0
2006-01-26 14:00:00,79.741,79.751,79.676,79.7,119400000.0
2006-01-26 14:05:00,79.7,79.711,79.681,79.696,116200000.0
2006-01-26 14:10:00,79.684,79.69,79.652,79.652,102200000.0
2006-01-26 14:15:00,79.654,79.699,79.654,79.69,95400000.0
2006-01-26 14:20:00,79.688,79.688,79.662,79.68,115000000.0
2006-01-26 14:25:00,79.676,79.692,79.664,79.692,54400000.0
2006-01-26 14:30:00,79.672,79.738,79.652,79.738,87400000.0
2006-01-26 14:35:00,79.729,79.729,79.702,79.714,105600000.0
2006-01-26 14:40:00,79.697,79.7,79.662,79.671,121000000.0
2006-01-26 14:45:00,79.665,79.73,79.655,79.723,89600000.0
2006-01-26 14:50:00,79.709,79.709,79.68,79.695,104000000.0
2006-01-26 14:55:00,79.695,79.719,79.692,79.702,75200000.0
2006-01-26 15:00:00,79.692,79.731,79.692,79.725,78400000.0
2006-01-26 15:05:00,79.712,79.741,79.692,79.74,67200000.0
2006-01-26 15:10:00,79.775,79.778,79.705,79.707,137000000.0
2006-01-26 15:15:00,79.706,79.727,79.694,79.716,119400000.0
2006-01-26 15:20:00,79.72,79.723,79.692,79.71,124200000.0
2006-01-26 15:25:00,79.695,79.698,79.597,79.685,212600000.0
2006-01-26 15:30:00,79.593,79.725,79.565,79.702,259200000.0
2006-01-26 15:35:00,79.711,79.762,79.711,79.742,191400000.0
2006-01-26 15:40:00,79.738,79.776,79.708,79.708,143800000.0
2006-01-26 15:45:00,79.69,79.768,79.68,79.732,99200000.0
2006-01-26 15:50:00,79.739,79.75,79.718,79.727,97600000.0
2006-01-26 15:55:00,79.729,79.745,79.725,79.745,144000000.0
2006-01-26 16:00:00,79.743,79.764,79.731,79.744,211600000.0
2006-01-26 16:05:00,79.734,79.738,79.697,79.728,205000000.0
2006-01-26 16:10:00,79.727,79.733,79.696,79.705,172200000.0
2006-01-26 16:15:00,79.705,79.715,79.677,79.701,89600000.0
2006-01-26 16:20:00,79.699,79.699,79.655,79.665,140800000.0
2006-01-26 16:25:00,79.67,79.697,79.668,79.668,124600000.0
2006-01-26 16:30:00,79.665,79.674,79.548,79.559,128400000.0
2006-01-26 16:35:00,79.557,79.557,79.361,79.361,220000000.0
2006-01-26 16:40:00,79.357,79.403,79.351,79.381,212800000.0
2006-01-26 16:45:00,79.382,79.385,79.345,79.362,228200000.0
2006-01-26 16:50:00,79.354,79.362,79.331,79.352,108200000.0
2006-01-26 16:55:00,79.343,79.363,79.343,79.353,147200000.0
2006-01-26 17:00:00,79.357,79.408,79.301,79.301,209600000.0
2006-01-26 17:05:00,79.292,79.359,79.292,79.35,276200000.0
2006-01-26 17:10:00,79.353,79.389,79.353,79.384,140200000.0
2006-01-26 17:15:00,79.383,79.419,79.375,79.402,157200000.0
2006-01-26 17:20:00,79.395,79.407,79.373,79.388,72000000.0
2006-01-26 17:25:00,79.393,79.4,79.307,79.316,116800000.0
2006-01-26 17:30:00,79.306,79.433,79.306,79.433,258600000.0
2006-01-26 17:35:00,79.451,79.468,79.382,79.382,144000000.0
2006-01-26 17:40:00,79.363,79.452,79.321,79.45,141200000.0
2006-01-26 17:45:00,79.433,79.52,79.433,79.508,233600000.0
2006-01-26 17:50:00,79.507,79.519,79.489,79.514,172800000.0
2006-01-26 17:55:00,79.505,79.506,79.469,79.48,200800000.0
2006-01-26 18:00:00,79.469,79.475,79.453,79.453,139600000.0
2006-01-26 18:05:00,79.459,79.465,79.42,79.446,172200000.0
2006-01-26 18:10:00,79.451,79.492,79.445,79.456,87400000.0
2006-01-26 18:15:00,79.463,79.463,79.429,79.445,206600000.0
2006-01-26 18:20:00,79.444,79.461,79.426,79.459,189200000.0
2006-01-26 18:25:00,79.458,79.465,79.407,79.416,118400000.0
2006-01-26 18:30:00,79.425,79.464,79.425,79.441,169600000.0
2006-01-26 18:35:00,79.443,79.468,79.432,79.436,213600000.0
2006-01-26 18:40:00,79.433,79.53,79.429,79.53,295800000.0
2006-01-26 18:45:00,79.557,79.584,79.507,79.581,92600000.0
2006-01-26 18:50:00,79.583,79.622,79.561,79.572,128000000.0
2006-01-26 18:55:00,79.569,79.632,79.563,79.578,121600000.0
2006-01-26 19:00:00,79.577,79.616,79.566,79.59,96400000.0
2006-01-26 19:05:00,79.59,79.629,79.561,79.624,143800000.0
2006-01-26 19:10:00,79.622,79.622,79.518,79.518,75200000.0
2006-01-26 19:15:00,79.517,79.561,79.51,79.553,62400000.0
2006-01-26 19:20:00,79.571,79.599,79.554,79.565,110800000.0
2006-01-26 19:25:00,79.586,79.61,79.584,79.584,94800000.0
2006-01-26 19:30:00,79.587,79.62,79.561,79.586,59200000.0
2006-01-26 19:35:00,79.571,79.588,79.56,79.574,68800000.0
2006-01-26 19:40:00,79.551,79.562,79.499,79.519,44200000.0
2006-01-26 19:45:00,79.562,79.58,79.559,79.58,43200000.0
2006-01-26 19:50:00,79.578,79.623,79.574,79.606,36800000.0
2006-01-26 19:55:00,79.611,79.626,79.592,79.597,63400000.0
2006-01-26 20:00:00,79.619,79.661,79.619,79.654,76800000.0
2006-01-26 20:05:00,79.659,79.697,79.645,79.674,89400000.0
2006-01-26 20:10:00,79.647,79.683,79.609,79.666,61800000.0
2006-01-26 20:15:00,79.671,79.677,79.651,79.654,96000000.0
2006-01-26 20:20:00,79.651,79.653,79.616,79.625,59200000.0
2006-01-26 20:25:00,79.629,79.648,79.629,79.643,56000000.0
2006-01-26 20:30:00,79.647,79.669,79.642,79.66,54400000.0
2006-01-26 20:35:00,79.664,79.674,79.643,79.673,43200000.0
2006-01-26 20:40:00,79.671,79.671,79.631,79.64,46400000.0
2006-01-26 20:45:00,79.63,79.679,79.628,79.664,51200000.0
2006-01-26 20:50:00,79.68,79.686,79.659,79.659,59200000.0
2006-01-26 20:55:00,79.663,79.672,79.653,79.663,32000000.0
2006-01-26 21:00:00,79.668,79.705,79.668,79.702,43200000.0
2006-01-26 21:05:00,79.691,79.716,79.666,79.705,64000000.0
2006-01-26 21:10:00,79.701,79.714,79.692,79.711,57000000.0
2006-01-26 21:15:00,79.705,79.719,79.696,79.719,54400000.0
2006-01-26 21:20:00,79.718,79.759,79.695,79.708,61200000.0
2006-01-26 21:25:00,79.716,79.741,79.703,79.71,50600000.0
2006-01-26 21:30:00,79.702,79.702,79.641,79.641,67200000.0
2006-01-26 21:35:00,79.648,79.657,79.545,79.625,60200000.0
2006-01-26 21:40:00,79.641,79.662,79.635,79.65,27200000.0
2006-01-26 21:45:00,79.644,79.666,79.642,79.661,59200000.0
2006-01-26 21:50:00,79.655,79.655,79.636,79.64,40000000.0
2006-01-26 21:55:00,79.644,79.648,79.633,79.64,53800000.0
2006-01-26 22:00:00,79.646,79.652,79.638,79.646,60800000.0
2006-01-26 22:05:00,79.643,79.65,79.631,79.65,48000000.0
2006-01-26 22:10:00,79.648,79.662,79.642,79.66,46400000.0
2006-01-26 22:15:00,79.664,79.672,79.65,79.65,42600000.0
2006-01-26 22:20:00,79.645,79.658,79.642,79.646,43200000.0
2006-01-26 22:25:00,79.651,79.655,79.643,79.648,40000000.0
2006-01-26 22:30:00,79.653,79.673,79.646,79.659,21600000.0
2006-01-26 22:35:00,79.684,79.686,79.661,79.673,60800000.0
2006-01-26 22:40:00,79.676,79.679,79.665,79.677,30400000.0
2006-01-26 22:45:00,79.679,79.687,79.674,79.687,27200000.0
2006-01-26 22:50:00,79.691,79.694,79.679,79.693,22400000.0
2006-01-26 22:55:00,79.685,79.693,79.683,79.691,20200000.0
2006-01-26 23:00:00,79.694,79.694,79.676,79.684,44800000.0
2006-01-26 23:05:00,79.681,79.69,79.677,79.677,17600000.0
2006-01-26 23:10:00,79.68,79.705,79.679,79.704,24000000.0
2006-01-26 23:15:00,79.704,79.704,79.655,79.655,59200000.0
2006-01-26 23:20:00,79.651,79.679,79.651,79.679,39400000.0
2006-01-26 23:25:00,79.673,79.679,79.667,79.674,46400000.0
2006-01-26 23:30:00,79.672,79.692,79.669,79.685,41600000.0
2006-01-26 23:35:00,79.681,79.696,79.676,79.676,38400000.0
2006-01-26 23:40:00,79.67,79.684,79.651,79.678,64400000.0
2006-01-26 23:45:00,79.676,79.702,79.638,79.692,62400000.0
2006-01-26 23:50:00,79.693,79.71,79.687,79.709,48000000.0
2006-01-26 23:55:00,79.709,79.727,79.707,79.727,41600000.0
2006-01-27 00:25:00,79.752,79.785,79.752,79.785,8000000.0
2006-01-27 00:30:00,79.788,79.788,79.589,79.614,65600000.0
2006-01-27 00:35:00,79.61,79.631,79.606,79.627,56000000.0
2006-01-27 00:40:00,79.629,79.629,79.572,79.615,53800000.0
2006-01-27 00:45:00,79.607,79.618,79.601,79.601,38400000.0
2006-01-27 00:50:00,79.599,79.623,79.595,79.623,24000000.0
2006-01-27 00:55:00,79.61,79.612,79.56,79.581,49600000.0
2006-01-27 01:00:00,79.584,79.59,79.54,79.54,70200000.0
2006-01-27 01:05:00,79.555,79.563,79.483,79.56,70400000.0
2006-01-27 01:10:00,79.548,79.548,79.486,79.494,67200000.0
2006-01-27 01:15:00,79.5,79.524,79.486,79.503,78400000.0
2006-01-27 01:20:00,79.497,79.505,79.469,79.485,60800000.0
2006-01-27 01:25:00,79.485,79.524,79.485,79.515,72000000.0
2006-01-27 01:30:00,79.521,79.53,79.493,79.515,69800000.0
2006-01-27 01:35:00,79.506,79.506,79.435,79.452,25600000.0
2006-01-27 01:40:00,79.444,79.468,79.434,79.455,59200000.0
2006-01-27 01:45:00,79.459,79.479,79.443,79.475,75200000.0
2006-01-27 01:50:00,79.47,79.552,79.465,79.547,48000000.0
2006-01-27 01:55:00,79.544,79.617,79.534,79.549,51200000.0
2006-01-27 02:00:00,79.558,79.666,79.546,79.613,70800000.0
2006-01-27 02:05:00,79.615,79.639,79.59,79.616,71400000.0
2006-01-27 02:10:00,79.594,79.601,79.528,79.528,55400000.0
2006-01-27 02:15:00,79.517,79.531,79.426,79.436,57600000.0
2006-01-27 02:20:00,79.433,79.455,79.358,79.441,62400000.0
2006-01-27 02:25:00,79.434,79.449,79.377,79.377,77800000.0
2006-01-27 02:30:00,79.376,79.413,79.362,79.405,65600000.0
2006-01-27 02:35:00,79.407,79.407,79.363,79.386,67600000.0
2006-01-27 02:40:00,79.401,79.409,79.388,79.401,47400000.0
2006-01-27 02:45:00,79.405,79.454,79.395,79.454,68200000.0
2006-01-27 02:50:00,79.451,79.511,79.413,79.482,56000000.0
2006-01-27 02:55:00,79.448,79.51,79.447,79.494,41600000.0
2006-01-27 03:00:00,79.479,79.479,79.371,79.455,59600000.0
2006-01-27 03:05:00,79.449,79.461,79.434,79.456,52800000.0
2006-01-27 03:10:00,79.448,79.448,79.422,79.436,70800000.0
2006-01-27 03:15:00,79.43,79.432,79.41,79.427,54400000.0
2006-01-27 03:20:00,79.434,79.452,79.419,79.452,59600000.0
2006-01-27 03:25:00,79.444,79.469,79.424,79.437,68800000.0
2006-01-27 03:30:00,79.443,79.443,79.374,79.401,60800000.0
2006-01-27 03:35:00,79.402,79.412,79.345,79.396,73400000.0
2006-01-27 03:40:00,79.396,79.427,79.391,79.422,48000000.0
2006-01-27 03:45:00,79.407,79.427,79.407,79.423,33600000.0
2006-01-27 03:50:00,79.415,79.42,79.392,79.409,43200000.0
2006-01-27 03:55:00,79.403,79.433,79.396,79.418,56000000.0
2006-01-27 04:00:00,79.424,79.431,79.374,79.379,51200000.0
2006-01-27 04:05:00,79.392,79.406,79.381,79.398,62400000.0
2006-01-27 04:10:00,79.396,79.401,79.374,79.374,52800000.0
2006-01-27 04:15:00,79.378,79.382,79.351,79.368,49600000.0
2006-01-27 04:20:00,79.368,79.392,79.283,79.358,64000000.0
2006-01-27 04:25:00,79.357,79.381,79.347,79.374,61800000.0
2006-01-27 04:30:00,79.376,79.39,79.353,79.375,54400000.0
2006-01-27 04:35:00,79.375,79.395,79.375,79.385,51200000.0
2006-01-27 04:40:00,79.378,79.39,79.36,79.364,46400000.0
2006-01-27 04:45:00,79.362,79.372,79.339,79.358,36800000.0
2006-01-27 04:50:00,79.365,79.393,79.282,79.381,59200000.0
2006-01-27 04:55:00,79.383,79.416,79.373,79.393,61200000.0
2006-01-27 05:00:00,79.392,79.416,79.392,79.415,60600000.0
2006-01-27 05:05:00,79.404,79.438,79.386,79.423,65600000.0
2006-01-27 05:10:00,79.424,79.432,79.419,79.432,27200000.0
2006-01-27 05:15:00,79.426,79.445,79.369,79.427,59200000.0
2006-01-27 05:20:00,79.431,79.441,79.426,79.437,24400000.0
2006-01-27 05:25:00,79.445,79.474,79.435,79.45,60800000.0
2006-01-27 05:30:00,79.459,79.473,79.443,79.464,54400000.0
2006-01-27 05:35:00,79.469,79.505,79.469,79.5,54400000.0
2006-01-27 05:40:00,79.488,79.493,79.264,79.264,64400000.0
2006-01-27 05:45:00,79.251,79.257,79.05,79.05,74600000.0
2006-01-27 05:50:00,79.066,79.124,78.968,79.021,61200000.0
2006-01-27 05:55:00,78.977,79.043,78.789,78.837,61800000.0
2006-01-27 06:00:00,78.862,78.862,78.774,78.81,58600000.0
2006-01-27 06:05:00,78.807,78.813,78.768,78.813,60800000.0
2006-01-27 06:10:00,78.818,78.9,78.735,78.87,65000000.0
2006-01-27 06:15:00,78.85,78.85,78.792,78.792,53800000.0
2006-01-27 06:20:00,78.783,78.788,78.767,78.788,57600000.0
2006-01-27 06:25:00,78.754,78.787,78.713,78.786,59600000.0
2006-01-27 06:30:00,78.789,78.79,78.697,78.738,70800000.0
2006-01-27 06:35:00,78.75,78.827,78.749,78.784,67400000.0
2006-01-27 06:40:00,78.777,78.788,78.68,78.779,65600000.0
2006-01-27 06:45:00,78.768,78.8,78.728,78.8,77800000.0
2006-01-27 06:50:00,78.791,78.801,78.75,78.75,72000000.0
2006-01-27 06:55:00,78.735,78.779,78.712,78.721,60200000.0
2006-01-27 07:00:00,78.705,78.705,78.646,78.668,59200000.0
2006-01-27 07:05:00,78.675,78.702,78.66,78.691,64000000.0
2006-01-27 07:10:00,78.687,78.69,78.652,78.671,56000000.0
2006-01-27 07:15:00,78.665,78.704,78.665,78.704,48000000.0
2006-01-27 07:20:00,78.705,78.744,78.661,78.666,68200000.0
2006-01-27 07:25:00,78.644,79.065,78.579,79.065,68200000.0
2006-01-27 07:30:00,79.146,79.184,79.096,79.116,66600000.0
2006-01-27 07:35:00,79.132,79.139,79.037,79.06,62400000.0
2006-01-27 07:40:00,79.062,79.078,79.008,79.008,60800000.0
2006-01-27 07:45:00,78.983,79.026,78.97,78.998,69200000.0
2006-01-27 07:50:00,78.994,79.018,78.98,78.985,67200000.0
2006-01-27 07:55:00,78.991,79.012,78.902,78.93,64800000.0
2006-01-27 08:00:00,78.933,78.942,78.865,78.925,51200000.0
2006-01-27 08:05:00,78.924,78.936,78.908,78.908,62800000.0
2006-01-27 08:10:00,78.9,78.964,78.894,78.952,63400000.0
2006-01-27 08:15:00,78.959,78.991,78.908,78.919,66600000.0
2006-01-27 08:20:00,78.923,78.943,78.897,78.897,65600000.0
2006-01-27 08:25:00,78.892,78.936,78.836,78.924,33600000.0
2006-01-27 08:30:00,78.933,79.033,78.933,79.032,56000000.0
2006-01-27 08:35:00,79.022,79.029,78.97,78.993,73600000.0
2006-01-27 08:40:00,78.992,79.004,78.962,79.004,46400000.0
2006-01-27 08:45:00,79.001,79.038,78.989,78.989,68800000.0
2006-01-27 08:50:00,78.989,79.015,78.941,78.955,70400000.0
2006-01-27 08:55:00,78.953,78.991,78.928,78.972,60800000.0
2006-01-27 09:00:00,78.978,79.015,78.978,78.997,67200000.0
2006-01-27 09:05:00,78.998,79.009,78.937,78.951,67200000.0
2006-01-27 09:10:00,78.932,78.968,78.827,78.869,60800000.0
2006-01-27 09:15:00,78.859,78.9,78.823,78.9,62400000.0
2006-01-27 09:20:00,78.891,78.909,78.781,78.88,68800000.0
2006-01-27 09:25:00,78.884,78.89,78.837,78.837,59000000.0
2006-01-27 09:30:00,78.825,78.863,78.795,78.859,64000000.0
2006-01-27 09:35:00,78.853,78.887,78.742,78.742,62400000.0
2006-01-27 09:40:00,78.766,78.861,78.766,78.825,66600000.0
2006-01-27 09:45:00,78.826,78.832,78.815,78.826,49600000.0
2006-01-27 09:50:00,78.837,78.85,78.822,78.828,76800000.0
2006-01-27 09:55:00,78.82,78.833,78.726,78.828,77800000.0
2006-01-27 10:00:00,78.831,78.875,78.829,78.875,48000000.0
2006-01-27 10:05:00,78.876,78.974,78.873,78.974,67200000.0
2006-01-27 10:10:00,78.985,79.013,78.942,79.013,65600000.0
2006-01-27 10:15:00,79.017,79.074,79.015,79.072,58600000.0
2006-01-27 10:20:00,79.076,79.082,79.044,79.081,69200000.0
2006-01-27 10:25:00,79.094,79.195,79.088,79.182,50000000.0
2006-01-27 10:30:00,79.182,79.215,79.149,79.184,61200000.0
2006-01-27 10:35:00,79.176,79.192,79.102,79.151,58000000.0
2006-01-27 10:40:00,79.147,79.223,79.147,79.208,64000000.0
2006-01-27 10:45:00,79.201,79.247,79.179,79.247,61800000.0
2006-01-27 10:50:00,79.245,79.245,79.203,79.242,73600000.0
2006-01-27 10:55:00,79.218,79.245,79.131,79.228,67600000.0
2006-01-27 11:00:00,79.238,79.264,79.238,79.255,56000000.0
2006-01-27 11:05:00,79.26,79.303,79.207,79.3,81400000.0
2006-01-27 11:10:00,79.284,79.29,79.249,79.279,67200000.0
2006-01-27 11:15:00,79.282,79.32,79.277,79.294,65600000.0
2006-01-27 11:20:00,79.302,79.36,79.298,79.332,64000000.0
2006-01-27 11:25:00,79.33,79.512,79.314,79.504,72000000.0
2006-01-27 11:30:00,79.504,79.556,79.467,79.467,68800000.0
2006-01-27 11:35:00,79.464,79.511,79.447,79.507,57600000.0
2006-01-27 11:40:00,79.493,79.515,79.492,79.494,66600000.0
2006-01-27 11:45:00,79.494,79.533,79.48,79.528,67200000.0
2006-01-27 11:50:00,79.538,79.625,79.538,79.613,65600000.0
2006-01-27 11:55:00,79.628,79.637,79.56,79.628,59600000.0
2006-01-27 12:00:00,79.652,79.661,79.602,79.618,65600000.0
2006-01-27 12:05:00,79.638,79.714,79.63,79.67,67000000.0
2006-01-27 12:10:00,79.667,79.678,79.647,79.655,59200000.0
2006-01-27 12:15:00,79.657,79.661,79.569,79.627,59200000.0
2006-01-27 12:20:00,79.623,79.668,79.603,79.661,68800000.0
2006-01-27 12:25:00,79.675,79.689,79.656,79.689,50600000.0
2006-01-27 12:30:00,79.691,79.714,79.666,79.692,70800000.0
2006-01-27 12:35:00,79.721,79.785,79.688,79.783,66600000.0
2006-01-27 12:40:00,79.798,79.817,79.774,79.802,60800000.0
2006-01-27 12:45:00,79.836,79.9,79.818,79.862,69800000.0
2006-01-27 12:50:00,79.864,79.93,79.856,79.921,60800000.0
2006-01-27 12:55:00,79.921,79.953,79.901,79.933,72000000.0
2006-01-27 13:00:00,79.938,79.944,79.861,79.861,67200000.0
2006-01-27 13:05:00,79.842,79.888,79.787,79.802,67600000.0
2006-01-27 13:10:00,79.756,79.807,79.702,79.702,70400000.0
2006-01-27 13:15:00,79.712,79.793,79.712,79.787,70400000.0
2006-01-27 13:20:00,79.773,79.813,79.748,79.793,56000000.0
2006-01-27 13:25:00,79.799,79.842,79.726,79.842,75200000.0
2006-01-27 13:30:00,79.845,79.907,79.833,79.878,68800000.0
2006-01-27 13:35:00,79.869,79.871,79.814,79.856,116800000.0
2006-01-27 13:40:00,79.865,79.881,79.815,79.818,128000000.0
2006-01-27 13:45:00,79.814,79.84,79.804,79.829,87400000.0
2006-01-27 13:50:00,79.832,79.832,79.765,79.772,91200000.0
2006-01-27 13:55:00,79.764,79.829,79.764,79.817,104000000.0
2006-01-27 14:00:00,79.823,79.825,79.765,79.773,119800000.0
2006-01-27 14:05:00,79.774,79.782,79.754,79.782,113000000.0
2006-01-27 14:10:00,79.776,79.792,79.756,79.785,102400000.0
2006-01-27 14:15:00,79.774,79.778,79.753,79.758,96000000.0
2006-01-27 14:20:00,79.758,79.775,79.727,79.758,126400000.0
2006-01-27 14:25:00,79.75,79.771,79.728,79.728,91200000.0
2006-01-27 14:30:00,79.721,79.721,79.645,79.648,88000000.0
2006-01-27 14:35:00,79.639,79.655,79.63,79.639,105600000.0
2006-01-27 14:40:00,79.606,79.619,79.58,79.603,121600000.0
2006-01-27 14:45:00,79.613,79.621,79.589,79.608,78400000.0
2006-01-27 14:50:00,79.614,79.623,79.569,79.601,103800000.0
2006-01-27 14:55:00,79.597,79.653,79.594,79.644,75200000.0
2006-01-27 15:00:00,79.648,79.656,79.603,79.652,77800000.0
2006-01-27 15:05:00,79.649,79.658,79.623,79.623,66600000.0
2006-01-27 15:10:00,79.641,79.668,79.628,79.666,137400000.0
2006-01-27 15:15:00,79.676,79.69,79.654,79.661,120000000.0
2006-01-27 15:20:00,79.667,79.703,79.657,79.665,124200000.0
2006-01-27 15:25:00,79.66,79.715,79.582,79.664,212400000.0
2006-01-27 15:30:00,79.567,79.747,79.533,79.684,259600000.0
2006-01-27 15:35:00,79.687,79.725,79.672,79.686,191800000.0
2006-01-27 15:40:00,79.691,79.691,79.616,79.682,143400000.0
2006-01-27 15:45:00,79.694,79.694,79.625,79.675,98600000.0
2006-01-27 15:50:00,79.668,79.668,79.61,79.61,98000000.0
2006-01-27 15:55:00,79.618,79.652,79.582,79.586,144000000.0
2006-01-27 16:00:00,79.591,79.661,79.575,79.647,211000000.0
2006-01-27 16:05:00,79.643,79.728,79.639,79.712,204600000.0
2006-01-27 16:10:00,79.702,79.707,79.672,79.694,172600000.0
2006-01-27 16:15:00,79.715,79.756,79.701,79.74,148800000.0
2006-01-27 16:20:00,79.751,79.81,79.748,79.771,139600000.0
2006-01-27 16:25:00,79.787,79.868,79.772,79.853,123600000.0
2006-01-27 16:30:00,79.855,79.888,79.833,79.884,126800000.0
2006-01-27 16:35:00,79.896,79.896,79.827,79.838,221200000.0
2006-01-27 16:40:00,79.828,79.853,79.815,79.853,212200000.0
2006-01-27 16:45:00,79.837,79.865,79.823,79.865,228800000.0
2006-01-27 16:50:00,79.882,79.94,79.875,79.917,194600000.0
2006-01-27 16:55:00,79.907,79.937,79.889,79.925,147200000.0
2006-01-27 17:00:00,79.921,79.96,79.913,79.942,209000000.0
2006-01-27 17:05:00,79.934,79.992,79.933,79.936,275600000.0
2006-01-27 17:10:00,79.942,79.986,79.937,79.975,141200000.0
2006-01-27 17:15:00,79.951,79.996,79.936,79.967,156200000.0
2006-01-27 17:20:00,79.952,79.969,79.907,79.917,87800000.0
2006-01-27 17:25:00,79.916,79.956,79.885,79.92,116800000.0
2006-01-27 17:30:00,79.906,79.941,79.902,79.93,257400000.0
2006-01-27 17:35:00,79.946,79.948,79.907,79.924,144000000.0
2006-01-27 17:40:00,79.934,79.936,79.899,79.91,147200000.0
2006-01-27 17:45:00,79.889,80.008,79.889,79.978,231800000.0
2006-01-27 17:50:00,79.955,79.96,79.878,79.906,172800000.0
2006-01-27 17:55:00,79.901,79.921,79.849,79.903,200400000.0
2006-01-27 18:00:00,79.909,79.915,79.885,79.885,178400000.0
2006-01-27 18:05:00,79.886,79.905,79.869,79.872,172800000.0
2006-01-27 18:10:00,79.878,79.886,79.826,79.844,88000000.0
2006-01-27 18:15:00,79.87,79.914,79.845,79.914,205200000.0
2006-01-27 18:20:00,79.929,79.933,79.866,79.88,188800000.0
2006-01-27 18:25:00,79.884,79.926,79.874,79.924,118400000.0
2006-01-27 18:30:00,79.926,79.954,79.88,79.919,168400000.0
2006-01-27 18:35:00,79.9,79.944,79.881,79.944,214800000.0
2006-01-27 18:40:00,79.95,79.972,79.913,79.968,296400000.0
2006-01-27 18:45:00,79.982,80.013,79.968,79.982,92200000.0
2006-01-27 18:50:00,79.965,79.969,79.922,79.942,128400000.0
2006-01-27 18:55:00,79.956,80.014,79.954,80.001,121600000.0
2006-01-27 19:00:00,79.999,80.019,79.992,80.019,97600000.0
2006-01-27 19:05:00,80.033,80.04,79.963,79.963,143400000.0
2006-01-27 19:10:00,79.964,80.01,79.964,80.001,88000000.0
2006-01-27 19:15:00,80.006,80.017,79.979,79.992,27200000.0
2006-01-27 19:20:00,79.995,79.997,79.959,79.973,61800000.0
2006-01-27 19:25:00,79.982,80.031,79.982,80.012,94400000.0
2006-01-27 19:30:00,80.005,80.005,79.971,79.994,47400000.0
2006-01-27 19:35:00,80.0,80.018,79.998,80.017,68800000.0
2006-01-27 19:40:00,79.998,80.017,79.968,79.976,56000000.0
2006-01-27 19:45:00,79.972,79.989,79.951,79.969,76200000.0
2006-01-27 19:50:00,79.969,79.98,79.95,79.954,41600000.0
2006-01-27 19:55:00,79.966,79.978,79.959,79.959,51600000.0
2006-01-27 20:00:00,79.954,79.966,79.946,79.953,77800000.0
2006-01-27 20:05:00,79.954,79.982,79.946,79.974,91200000.0
2006-01-27 20:10:00,79.954,80.011,79.948,80.005,51200000.0
2006-01-27 20:15:00,80.003,80.038,79.995,80.031,84800000.0
2006-01-27 20:20:00,80.029,80.045,80.022,80.03,60800000.0
2006-01-27 20:25:00,80.025,80.051,80.022,80.051,40000000.0
2006-01-27 20:30:00,80.051,80.068,80.032,80.032,73600000.0
2006-01-27 20:35:00,80.032,80.033,80.012,80.015,51200000.0
2006-01-27 20:40:00,80.009,80.03,79.998,80.003,57600000.0
2006-01-27 20:45:00,80.005,80.024,79.995,80.024,57600000.0
2006-01-27 20:50:00,80.024,80.031,80.018,80.031,43200000.0
2006-01-27 20:55:00,80.03,80.056,80.011,80.056,41600000.0
2006-01-27 21:00:00,80.059,80.079,80.043,80.053,72000000.0
2006-01-27 21:05:00,80.043,80.048,80.01,80.02,55400000.0
2006-01-27 21:10:00,80.021,80.022,79.985,79.992,44800000.0
2006-01-27 21:15:00,79.977,80.015,79.909,80.01,44200000.0
2006-01-27 21:20:00,80.007,80.011,79.976,79.976,46400000.0
2006-01-27 21:25:00,79.982,79.982,79.945,79.957,45800000.0
2006-01-27 21:30:00,79.961,79.984,79.954,79.984,35200000.0
2006-01-27 21:35:00,79.989,79.996,79.977,79.978,25600000.0
2006-01-27 21:45:00,79.986,80.0,79.982,79.997,54400000.0
2006-01-27 21:50:00,79.996,79.999,79.978,79.994,35200000.0
2006-01-27 21:55:00,79.996,80.001,79.963,79.963,40400000.0
2006-01-27 22:00:00,79.979,79.979,79.96,79.96,60200000.0
2006-01-27 22:05:00,79.965,79.972,79.942,79.959,49600000.0
2006-01-27 22:10:00,79.955,79.977,79.946,79.97,59200000.0
2006-01-27 22:15:00,79.97,79.973,79.924,79.924,55400000.0
2006-01-27 22:20:00,79.931,79.945,79.926,79.926,48000000.0
2006-01-27 22:25:00,79.934,79.954,79.93,79.938,68800000.0
2006-01-27 22:30:00,79.948,79.955,79.935,79.935,28800000.0
2006-01-27 22:35:00,79.947,79.963,79.946,79.963,38400000.0
2006-01-27 22:40:00,79.961,79.961,79.951,79.952,17600000.0
2006-01-27 22:45:00,79.949,79.949,79.946,79.946,12800000.0
2006-01-27 22:50:00,79.958,79.963,79.943,79.961,56000000.0
2006-01-27 22:55:00,79.961,79.978,79.956,79.958,56400000.0
2006-01-27 23:00:00,79.964,79.974,79.958,79.974,36200000.0
2006-01-27 23:05:00,79.97,79.976,79.932,79.935,76200000.0
2006-01-27 23:10:00,79.938,79.954,79.92,79.945,64400000.0
2006-01-27 23:15:00,79.946,79.95,79.925,79.925,58600000.0
2006-01-27 23:20:00,79.938,79.946,79.916,79.929,38400000.0
2006-01-27 23:25:00,79.927,79.932,79.862,79.911,52800000.0
2006-01-27 23:30:00,79.92,79.924,79.908,79.921,73000000.0
2006-01-27 23:35:00,79.907,79.92,79.907,79.914,11200000.0
2006-01-27 23:40:00,79.91,79.953,79.894,79.953,64000000.0
2006-01-27 23:45:00,79.949,79.964,79.892,79.96,38400000.0
2006-01-27 23:50:00,79.954,79.97,79.941,79.968,47400000.0
2006-01-27 23:55:00,79.977,79.978,79.861,79.97,41000000.0
2006-01-30 00:00:00,79.913,79.92,79.703,79.722,48400000.0
2006-01-30 00:05:00,79.723,79.737,79.67,79.68,54400000.0
2006-01-30 00:10:00,79.683,79.702,79.671,79.678,46400000.0
2006-01-30 00:15:00,79.68,79.688,79.679,79.688,9600000.0
2006-01-30 00:25:00,79.674,79.692,79.667,79.692,40000000.0
2006-01-30 00:30:00,79.679,79.71,79.678,79.691,44800000.0
2006-01-30 00:35:00,79.68,79.686,79.657,79.659,56000000.0
2006-01-30 00:40:00,79.656,79.657,79.618,79.645,46400000.0
2006-01-30 00:45:00,79.649,79.66,79.644,79.644,38400000.0
2006-01-30 00:50:00,79.644,79.654,79.644,79.654,11200000.0
2006-01-30 00:55:00,79.657,79.713,79.657,79.711,61800000.0
2006-01-30 01:00:00,79.716,79.719,79.677,79.677,62400000.0
2006-01-30 01:05:00,79.679,79.683,79.655,79.683,11200000.0
2006-01-30 01:10:00,79.685,79.727,79.683,79.714,67200000.0
2006-01-30 01:15:00,79.714,79.739,79.693,79.73,65600000.0
2006-01-30 01:20:00,79.724,79.73,79.691,79.699,60800000.0
2006-01-30 01:25:00,79.701,79.75,79.701,79.746,72000000.0
2006-01-30 01:30:00,79.75,79.758,79.728,79.739,70400000.0
2006-01-30 01:35:00,79.736,79.737,79.693,79.727,72000000.0
2006-01-30 01:40:00,79.737,79.757,79.72,79.72,59200000.0
2006-01-30 01:45:00,79.712,79.712,79.616,79.616,75200000.0
2006-01-30 01:50:00,79.623,79.65,79.603,79.615,68800000.0
2006-01-30 01:55:00,79.635,79.704,79.635,79.699,36800000.0
2006-01-30 02:00:00,79.69,79.705,79.678,79.678,54400000.0
2006-01-30 02:05:00,79.679,79.709,79.648,79.709,72400000.0
2006-01-30 02:10:00,79.725,79.759,79.711,79.733,56000000.0
2006-01-30 02:15:00,79.742,79.764,79.739,79.756,36800000.0
2006-01-30 02:20:00,79.753,79.772,79.662,79.739,44800000.0
2006-01-30 02:25:00,79.732,79.761,79.732,79.756,78400000.0
2006-01-30 02:30:00,79.756,79.781,79.746,79.756,65600000.0
2006-01-30 02:35:00,79.751,79.785,79.74,79.772,67200000.0
2006-01-30 02:40:00,79.785,79.795,79.754,79.795,60800000.0
2006-01-30 02:45:00,79.776,79.784,79.757,79.783,68800000.0
2006-01-30 02:50:00,79.778,79.824,79.707,79.797,56000000.0
2006-01-30 02:55:00,79.781,79.783,79.754,79.765,52800000.0
2006-01-30 03:00:00,79.752,79.752,79.649,79.752,44800000.0
2006-01-30 03:05:00,79.751,79.8,79.742,79.792,57400000.0
2006-01-30 03:10:00,79.787,79.787,79.744,79.758,72000000.0
2006-01-30 03:15:00,79.762,79.762,79.735,79.747,68800000.0
2006-01-30 03:20:00,79.761,79.877,79.761,79.877,57600000.0
2006-01-30 03:25:00,79.919,79.934,79.883,79.924,68800000.0
2006-01-30 03:30:00,79.913,79.976,79.847,79.967,60800000.0
2006-01-30 03:35:00,79.97,79.978,79.849,79.897,73600000.0
2006-01-30 03:40:00,79.874,79.973,79.864,79.964,61200000.0
2006-01-30 03:45:00,79.956,79.975,79.951,79.951,60200000.0
2006-01-30 03:50:00,79.955,79.99,79.94,79.99,62400000.0
2006-01-30 03:55:00,80.004,80.062,80.004,80.062,68800000.0
2006-01-30 04:00:00,80.103,80.12,79.996,80.009,67600000.0
2006-01-30 04:05:00,80.007,80.007,79.956,79.965,62400000.0
2006-01-30 04:10:00,79.954,79.957,79.907,79.914,44800000.0
2006-01-30 04:15:00,79.918,79.941,79.897,79.939,64000000.0
2006-01-30 04:20:00,79.943,79.944,79.854,79.932,64400000.0
2006-01-30 04:25:00,79.932,79.939,79.918,79.921,38400000.0
2006-01-30 04:30:00,79.923,79.93,79.914,79.92,54400000.0
2006-01-30 04:35:00,79.922,79.924,79.908,79.911,35200000.0
2006-01-30 04:40:00,79.905,79.907,79.874,79.887,48400000.0
2006-01-30 04:45:00,79.9,79.913,79.892,79.892,40000000.0
2006-01-30 04:50:00,79.904,79.907,79.798,79.903,36800000.0
2006-01-30 04:55:00,79.905,79.919,79.898,79.909,29800000.0
2006-01-30 05:00:00,79.904,79.92,79.896,79.911,60800000.0
2006-01-30 05:05:00,79.903,79.912,79.878,79.898,53600000.0
2006-01-30 05:10:00,79.905,79.906,79.882,79.89,39400000.0
2006-01-30 05:15:00,79.89,79.913,79.875,79.908,42600000.0
2006-01-30 05:20:00,79.912,79.934,79.898,79.93,36800000.0
2006-01-30 05:25:00,79.944,79.948,79.924,79.924,48000000.0
2006-01-30 05:30:00,79.937,79.951,79.925,79.947,56000000.0
2006-01-30 05:35:00,79.944,79.989,79.943,79.989,49600000.0
2006-01-30 05:40:00,79.969,79.969,79.93,79.948,46400000.0
2006-01-30 05:45:00,79.959,79.973,79.94,79.944,49600000.0
2006-01-30 05:50:00,79.949,79.951,79.927,79.939,62400000.0
2006-01-30 05:55:00,79.873,79.971,79.873,79.971,24000000.0
2006-01-30 06:00:00,79.985,79.985,79.917,79.922,59200000.0
2006-01-30 06:05:00,79.915,79.946,79.904,79.946,49000000.0
2006-01-30 06:10:00,79.939,79.949,79.906,79.932,41600000.0
2006-01-30 06:15:00,79.967,79.973,79.946,79.957,54400000.0
2006-01-30 06:20:00,79.959,79.994,79.959,79.99,36800000.0
2006-01-30 06:25:00,79.994,80.009,79.979,80.009,58000000.0
2006-01-30 06:30:00,80.009,80.012,79.976,79.981,41600000.0
2006-01-30 06:35:00,79.979,79.979,79.951,79.96,43200000.0
2006-01-30 06:40:00,79.961,79.963,79.945,79.95,19200000.0
2006-01-30 06:45:00,79.957,79.961,79.937,79.955,52800000.0
2006-01-30 06:50:00,79.952,79.952,79.936,79.936,12800000.0
2006-01-30 06:55:00,79.926,79.944,79.92,79.944,48000000.0
2006-01-30 07:00:00,79.948,79.948,79.908,79.913,42400000.0
2006-01-30 07:05:00,79.909,79.914,79.889,79.911,63400000.0
2006-01-30 07:10:00,79.894,79.935,79.894,79.929,41600000.0
2006-01-30 07:15:00,79.925,79.933,79.908,79.916,66000000.0
2006-01-30 07:20:00,79.917,79.928,79.916,79.923,12800000.0
2006-01-30 07:25:00,79.935,79.953,79.935,79.946,41600000.0
2006-01-30 07:30:00,79.956,80.005,79.954,79.994,67200000.0
2006-01-30 07:35:00,79.993,80.013,79.979,80.006,48400000.0
2006-01-30 07:40:00,79.999,80.022,79.993,79.996,49600000.0
2006-01-30 07:45:00,79.997,80.039,79.997,80.039,54400000.0
2006-01-30 07:50:00,80.034,80.07,80.031,80.046,61800000.0
2006-01-30 07:55:00,80.046,80.061,80.037,80.061,51200000.0
2006-01-30 08:00:00,80.061,80.061,80.009,80.017,56000000.0
2006-01-30 08:05:00,80.026,80.032,80.009,80.009,44800000.0
2006-01-30 08:10:00,80.004,80.029,79.993,80.002,51200000.0
2006-01-30 08:15:00,80.024,80.024,79.986,79.99,67200000.0
2006-01-30 08:20:00,79.987,79.994,79.966,79.991,49600000.0
2006-01-30 08:25:00,79.988,80.028,79.903,80.024,59200000.0
2006-01-30 08:30:00,80.025,80.036,80.005,80.027,55400000.0
2006-01-30 08:35:00,80.03,80.03,80.007,80.022,54800000.0
2006-01-30 08:40:00,80.021,80.021,79.98,80.005,72000000.0
2006-01-30 08:45:00,80.012,80.049,80.012,80.04,51200000.0
2006-01-30 08:50:00,80.032,80.048,80.006,80.043,57600000.0
2006-01-30 08:55:00,80.044,80.06,80.024,80.047,49600000.0
2006-01-30 09:00:00,80.053,80.095,80.053,80.076,67600000.0
2006-01-30 09:05:00,80.076,80.081,80.038,80.057,67200000.0
2006-01-30 09:10:00,80.062,80.079,80.047,80.065,60800000.0
2006-01-30 09:15:00,80.061,80.061,80.015,80.015,62400000.0
2006-01-30 09:20:00,80.013,80.02,79.89,79.995,55400000.0
2006-01-30 09:25:00,80.012,80.055,80.011,80.05,59200000.0
2006-01-30 09:30:00,80.054,80.056,80.025,80.026,64000000.0
2006-01-30 09:35:00,80.026,80.078,80.002,80.043,61800000.0
2006-01-30 09:40:00,80.045,80.055,80.023,80.033,66600000.0
2006-01-30 09:45:00,80.056,80.056,80.004,80.045,48000000.0
2006-01-30 09:50:00,80.039,80.073,80.027,80.065,76200000.0
2006-01-30 09:55:00,80.059,80.075,79.946,80.055,78400000.0
2006-01-30 10:00:00,80.074,80.102,80.036,80.036,59000000.0
2006-01-30 10:05:00,80.029,80.061,80.01,80.022,67200000.0
2006-01-30 10:10:00,80.035,80.063,80.023,80.057,65600000.0
2006-01-30 10:15:00,80.052,80.084,80.027,80.083,59200000.0
2006-01-30 10:20:00,80.082,80.082,80.014,80.014,68200000.0
2006-01-30 10:25:00,79.994,80.028,79.973,80.007,51200000.0
2006-01-30 10:30:00,80.022,80.054,80.012,80.038,60200000.0
2006-01-30 10:35:00,80.031,80.054,79.953,80.04,57600000.0
2006-01-30 10:40:00,80.037,80.042,80.022,80.024,64000000.0
2006-01-30 10:45:00,80.016,80.056,79.981,80.051,62400000.0
2006-01-30 10:50:00,80.049,80.131,80.049,80.118,73600000.0
2006-01-30 10:55:00,80.108,80.128,80.0,80.073,68200000.0
2006-01-30 11:00:00,80.089,80.098,80.06,80.072,68800000.0
2006-01-30 11:05:00,80.077,80.146,80.065,80.138,81000000.0
2006-01-30 11:10:00,80.13,80.141,80.096,80.123,66600000.0
2006-01-30 11:15:00,80.121,80.153,80.121,80.14,65600000.0
2006-01-30 11:20:00,80.148,80.197,80.139,80.189,64000000.0
2006-01-30 11:25:00,80.187,80.225,80.182,80.225,57600000.0
2006-01-30 11:30:00,80.243,80.288,80.243,80.255,68800000.0
2006-01-30 11:35:00,80.279,80.281,80.23,80.233,58000000.0
2006-01-30 11:40:00,80.233,80.255,80.214,80.255,67200000.0
2006-01-30 11:45:00,80.248,80.254,80.224,80.226,67200000.0
2006-01-30 11:50:00,80.228,80.256,80.214,80.218,52800000.0
2006-01-30 11:55:00,80.22,80.234,80.167,80.216,59200000.0
2006-01-30 12:00:00,80.242,80.278,80.232,80.251,65600000.0
2006-01-30 12:05:00,80.238,80.256,80.188,80.203,66000000.0
2006-01-30 12:10:00,80.199,80.207,80.188,80.2,48400000.0
2006-01-30 12:15:00,80.212,80.212,80.136,80.208,71400000.0
2006-01-30 12:20:00,80.217,80.285,80.207,80.281,69200000.0
2006-01-30 12:25:00,80.293,80.293,80.23,80.247,64000000.0
2006-01-30 12:30:00,80.244,80.246,80.21,80.213,70400000.0
2006-01-30 12:35:00,80.202,80.208,80.114,80.198,51200000.0
2006-01-30 12:40:00,80.188,80.241,80.174,80.221,74000000.0
2006-01-30 12:45:00,80.217,80.255,80.205,80.249,70400000.0
2006-01-30 12:50:00,80.246,80.264,80.234,80.253,60800000.0
2006-01-30 12:55:00,80.254,80.278,80.242,80.26,72400000.0
2006-01-30 13:00:00,80.257,80.285,80.254,80.266,54400000.0
2006-01-30 13:05:00,80.256,80.29,80.241,80.286,70400000.0
2006-01-30 13:10:00,80.282,80.291,80.238,80.238,69800000.0
2006-01-30 13:15:00,80.254,80.288,80.242,80.245,52800000.0
2006-01-30 13:20:00,80.244,80.244,80.138,80.197,44800000.0
2006-01-30 13:25:00,80.204,80.21,80.105,80.198,75200000.0
2006-01-30 13:30:00,80.21,80.235,80.21,80.224,57600000.0
2006-01-30 13:35:00,80.222,80.238,80.204,80.234,102400000.0
2006-01-30 13:40:00,80.233,80.251,80.22,80.22,116800000.0
2006-01-30 13:45:00,80.234,80.243,80.212,80.212,43200000.0
2006-01-30 13:50:00,80.226,80.246,80.185,80.239,90600000.0
2006-01-30 13:55:00,80.225,80.254,80.205,80.21,104000000.0
2006-01-30 14:00:00,80.21,80.224,80.21,80.218,105000000.0
2006-01-30 14:05:00,80.22,80.233,80.219,80.232,150200000.0
2006-01-30 14:10:00,80.222,80.236,80.219,80.226,62400000.0
2006-01-30 14:15:00,80.227,80.245,80.219,80.234,67200000.0
2006-01-30 14:20:00,80.234,80.242,80.197,80.198,125200000.0
2006-01-30 14:25:00,80.17,80.204,80.17,80.201,80400000.0
2006-01-30 14:30:00,80.203,80.209,80.182,80.195,80800000.0
2006-01-30 14:35:00,80.18,80.18,80.094,80.11,105000000.0
2006-01-30 14:40:00,80.106,80.124,80.095,80.119,121600000.0
2006-01-30 14:45:00,80.129,80.141,80.119,80.132,90000000.0
2006-01-30 14:50:00,80.131,80.187,80.131,80.177,104000000.0
2006-01-30 14:55:00,80.173,80.176,80.141,80.141,75200000.0
2006-01-30 15:00:00,80.1,80.109,80.071,80.08,78400000.0
2006-01-30 15:05:00,80.072,80.129,80.071,80.12,66600000.0
2006-01-30 15:10:00,80.127,80.144,80.077,80.109,137600000.0
2006-01-30 15:15:00,80.097,80.165,80.084,80.155,120000000.0
2006-01-30 15:20:00,80.151,80.151,80.094,80.098,111800000.0
2006-01-30 15:25:00,80.093,80.129,80.025,80.114,212800000.0
2006-01-30 15:30:00,80.026,80.169,79.995,80.165,257800000.0
2006-01-30 15:35:00,80.182,80.19,80.127,80.129,191800000.0
2006-01-30 15:40:00,80.124,80.125,80.088,80.108,131200000.0
2006-01-30 15:45:00,80.11,80.14,80.099,80.127,98000000.0
2006-01-30 15:50:00,80.136,80.149,80.105,80.105,97000000.0
2006-01-30 15:55:00,80.11,80.132,80.09,80.126,107200000.0
2006-01-30 16:00:00,80.132,80.151,80.123,80.125,211600000.0
2006-01-30 16:05:00,80.117,80.117,80.081,80.084,204800000.0
2006-01-30 16:10:00,80.089,80.097,80.056,80.076,172800000.0
2006-01-30 16:15:00,80.106,80.127,80.082,80.089,148200000.0
2006-01-30 16:20:00,80.084,80.142,80.084,80.134,140800000.0
2006-01-30 16:25:00,80.137,80.198,80.133,80.169,124800000.0
2006-01-30 16:30:00,80.161,80.165,80.119,80.131,126200000.0
2006-01-30 16:35:00,80.137,80.156,80.126,80.138,180600000.0
2006-01-30 16:40:00,80.134,80.165,80.125,80.154,211000000.0
2006-01-30 16:45:00,80.148,80.173,80.121,80.168,228200000.0
2006-01-30 16:50:00,80.164,80.164,80.1,80.126,194600000.0
2006-01-30 16:55:00,80.115,80.168,80.097,80.168,146400000.0
2006-01-30 17:00:00,80.187,80.204,80.171,80.192,209600000.0
2006-01-30 17:05:00,80.2,80.261,80.2,80.261,275000000.0
2006-01-30 17:10:00,80.258,80.258,80.176,80.226,139600000.0
2006-01-30 17:15:00,80.216,80.23,80.201,80.201,156800000.0
2006-01-30 17:20:00,80.186,80.193,80.125,80.145,88000000.0
2006-01-30 17:25:00,80.153,80.164,80.117,80.123,90000000.0
2006-01-30 17:30:00,80.116,80.183,80.115,80.17,259600000.0
2006-01-30 17:35:00,80.173,80.18,80.166,80.179,112000000.0
2006-01-30 17:40:00,80.17,80.187,80.11,80.11,145600000.0
2006-01-30 17:45:00,80.105,80.136,80.092,80.116,234000000.0
2006-01-30 17:50:00,80.121,80.134,80.042,80.042,180600000.0
2006-01-30 17:55:00,80.048,80.092,80.038,80.087,200400000.0
2006-01-30 18:00:00,80.088,80.139,80.083,80.13,177600000.0
2006-01-30 18:05:00,80.13,80.134,80.073,80.097,172800000.0
2006-01-30 18:10:00,80.104,80.112,80.079,80.079,88000000.0
2006-01-30 18:15:00,80.077,80.087,80.041,80.085,206400000.0
2006-01-30 18:20:00,80.093,80.121,80.06,80.064,188200000.0
2006-01-30 18:25:00,80.053,80.089,80.049,80.083,83000000.0
2006-01-30 18:30:00,80.096,80.122,80.09,80.097,169600000.0
2006-01-30 18:35:00,80.096,80.112,80.083,80.103,139200000.0
2006-01-30 18:40:00,80.101,80.114,80.092,80.1,296000000.0
2006-01-30 18:45:00,80.095,80.119,80.079,80.098,64000000.0
2006-01-30 18:50:00,80.118,80.144,80.116,80.14,128400000.0
2006-01-30 18:55:00,80.121,80.121,80.093,80.113,121600000.0
2006-01-30 19:00:00,80.109,80.126,80.104,80.111,96800000.0
2006-01-30 19:05:00,80.111,80.111,80.097,80.097,30400000.0
2006-01-30 19:10:00,80.098,80.129,80.098,80.127,72000000.0
2006-01-30 19:15:00,80.128,80.131,80.089,80.129,72000000.0
2006-01-30 19:20:00,80.127,80.146,80.112,80.146,110400000.0
2006-01-30 19:25:00,80.139,80.202,80.139,80.197,81600000.0
2006-01-30 19:30:00,80.185,80.185,80.146,80.153,48000000.0
2006-01-30 19:35:00,80.152,80.154,80.09,80.119,52800000.0
2006-01-30 19:40:00,80.108,80.138,80.108,80.123,56000000.0
2006-01-30 19:45:00,80.124,80.145,80.119,80.132,49600000.0
2006-01-30 19:50:00,80.128,80.152,80.115,80.131,65600000.0
2006-01-30 19:55:00,80.13,80.158,80.115,80.144,57600000.0
2006-01-30 20:00:00,80.147,80.15,80.122,80.148,63400000.0
2006-01-30 20:05:00,80.151,80.154,80.137,80.138,52200000.0
2006-01-30 20:15:00,80.146,80.161,80.135,80.155,84200000.0
2006-01-30 20:20:00,80.155,80.176,80.151,80.168,74600000.0
2006-01-30 20:25:00,80.158,80.169,80.153,80.157,40000000.0
2006-01-30 20:30:00,80.158,80.161,80.152,80.153,49000000.0
2006-01-30 20:35:00,80.157,80.162,80.147,80.153,38400000.0
2006-01-30 20:40:00,80.159,80.174,80.153,80.17,46400000.0
2006-01-30 20:45:00,80.178,80.226,80.178,80.193,52800000.0
2006-01-30 20:50:00,80.201,80.214,80.188,80.202,70800000.0
2006-01-30 20:55:00,80.2,80.2,80.181,80.182,54800000.0
2006-01-30 21:00:00,80.183,80.189,80.157,80.189,70800000.0
2006-01-30 21:05:00,80.187,80.203,80.162,80.181,64000000.0
2006-01-30 21:10:00,80.182,80.185,80.169,80.185,12800000.0
2006-01-30 21:15:00,80.181,80.201,80.181,80.195,54400000.0
2006-01-30 21:20:00,80.171,80.193,80.171,80.188,14400000.0
2006-01-30 21:25:00,80.178,80.179,80.155,80.169,33000000.0
2006-01-30 21:30:00,80.177,80.194,80.173,80.177,44800000.0
2006-01-30 21:35:00,80.185,80.192,80.184,80.187,16000000.0
2006-01-30 21:40:00,80.192,80.192,80.167,80.182,38400000.0
2006-01-30 21:45:00,80.175,80.175,80.144,80.155,41600000.0
2006-01-30 21:50:00,80.152,80.168,80.152,80.155,32000000.0
2006-01-30 21:55:00,80.161,80.192,80.15,80.186,59200000.0
2006-01-30 22:00:00,80.185,80.185,80.137,80.166,78400000.0
2006-01-30 22:05:00,80.166,80.168,80.138,80.158,62400000.0
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 22:20:00,80.166,80.166,80.154,80.154,12800000.0
2006-01-30 22:25:00,80.16,80.16,80.132,80.134,25600000.0
2006-01-30 22:30:00,80.145,80.159,80.088,80.137,64000000.0
2006-01-30 22:35:00,80.16,80.167,80.153,80.167,29800000.0
2006-01-30 22:40:00,80.17,80.208,80.17,80.205,68200000.0
2006-01-30 22:45:00,80.21,80.214,80.2,80.205,36800000.0
2006-01-30 22:50:00,80.207,80.207,80.178,80.178,33600000.0
2006-01-30 22:55:00,80.175,80.184,80.167,80.169,48000000.0
2006-01-30 23:00:00,80.172,80.177,80.161,80.168,48000000.0
2006-01-30 23:05:00,80.165,80.165,80.156,80.156,17000000.0
2006-01-30 23:10:00,80.146,80.155,80.135,80.154,24000000.0
2006-01-30 23:15:00,80.155,80.169,80.155,80.164,22400000.0
2006-01-30 23:20:00,80.161,80.176,80.155,80.172,37800000.0
2006-01-30 23:25:00,80.164,80.184,80.118,80.165,52200000.0
2006-01-30 23:30:00,80.171,80.176,80.148,80.16,41600000.0
2006-01-30 23:35:00,80.154,80.167,80.116,80.116,64000000.0
2006-01-30 23:40:00,80.117,80.133,80.107,80.133,38800000.0
2006-01-30 23:45:00,80.129,80.159,80.094,80.159,36800000.0
2006-01-30 23:50:00,80.16,80.18,80.156,80.178,24000000.0
2006-01-30 23:55:00,80.175,80.175,80.066,80.163,36200000.0
2006-01-31 00:20:00,80.143,80.188,80.143,80.188,44800000.0
2006-01-31 00:25:00,80.19,80.195,80.165,80.19,75600000.0
2006-01-31 00:30:00,80.191,80.204,80.187,80.201,57600000.0
2006-01-31 00:35:00,80.208,80.218,80.2,80.2,43200000.0
2006-01-31 00:40:00,80.188,80.213,80.188,80.213,70400000.0
2006-01-31 00:45:00,80.22,80.223,80.185,80.185,36800000.0
2006-01-31 00:50:00,80.198,80.219,80.195,80.219,22400000.0
2006-01-31 00:55:00,80.218,80.219,80.123,80.131,49600000.0
2006-01-31 01:00:00,80.138,80.159,80.093,80.093,51200000.0
2006-01-31 01:05:00,80.098,80.11,80.04,80.11,54600000.0
2006-01-31 01:10:00,80.113,80.134,80.109,80.132,48400000.0
2006-01-31 01:15:00,80.131,80.134,80.106,80.106,54400000.0
2006-01-31 01:20:00,80.089,80.112,80.089,80.099,36800000.0
2006-01-31 01:25:00,80.099,80.106,80.05,80.072,59200000.0
2006-01-31 01:30:00,80.061,80.082,80.054,80.059,48000000.0
2006-01-31 01:35:00,80.055,80.055,79.94,80.014,72400000.0
2006-01-31 01:40:00,80.015,80.07,80.004,80.055,58600000.0
2006-01-31 01:45:00,80.055,80.106,80.052,80.103,75200000.0
2006-01-31 01:50:00,80.121,80.175,80.119,80.174,48000000.0
2006-01-31 01:55:00,80.173,80.173,80.104,80.128,40000000.0
2006-01-31 02:00:00,80.15,80.172,80.149,80.17,46400000.0
2006-01-31 02:05:00,80.17,80.241,80.169,80.225,72000000.0
2006-01-31 02:10:00,80.224,80.237,80.196,80.196,43200000.0
2006-01-31 02:15:00,80.197,80.232,80.146,80.224,57600000.0
2006-01-31 02:20:00,80.213,80.253,80.157,80.246,61200000.0
2006-01-31 02:25:00,80.231,80.236,80.215,80.229,46400000.0
2006-01-31 02:30:00,80.225,80.226,80.193,80.199,53800000.0
2006-01-31 02:35:00,80.197,80.208,80.197,80.207,25600000.0
2006-01-31 02:40:00,80.21,80.229,80.21,80.229,48000000.0
2006-01-31 02:45:00,80.231,80.232,80.214,80.219,54400000.0
2006-01-31 02:50:00,80.224,80.226,80.129,80.226,56000000.0
2006-01-31 02:55:00,80.215,80.264,80.215,80.251,52800000.0
2006-01-31 03:00:00,80.247,80.28,80.157,80.28,48000000.0
2006-01-31 03:05:00,80.271,80.283,80.247,80.27,68200000.0
2006-01-31 03:10:00,80.269,80.269,80.238,80.25,60800000.0
2006-01-31 03:15:00,80.254,80.264,80.222,80.254,68800000.0
2006-01-31 03:20:00,80.251,80.263,80.232,80.261,57000000.0
2006-01-31 03:25:00,80.272,80.283,80.238,80.247,67600000.0
2006-01-31 03:30:00,80.25,80.255,80.191,80.247,56000000.0
2006-01-31 03:35:00,80.251,80.272,80.167,80.242,62400000.0
2006-01-31 03:40:00,80.269,80.27,80.246,80.261,60800000.0
2006-01-31 03:45:00,80.245,80.249,80.228,80.232,49600000.0
2006-01-31 03:50:00,80.237,80.243,80.191,80.205,57600000.0
2006-01-31 03:55:00,80.202,80.228,80.195,80.227,68800000.0
2006-01-31 04:00:00,80.227,80.241,80.176,80.241,59200000.0
2006-01-31 04:05:00,80.245,80.251,80.225,80.233,62400000.0
2006-01-31 04:10:00,80.234,80.248,80.194,80.194,49600000.0
2006-01-31 04:15:00,80.203,80.214,80.18,80.2,64000000.0
2006-01-31 04:20:00,80.203,80.225,80.117,80.225,51600000.0
2006-01-31 04:25:00,80.225,80.225,80.188,80.209,49600000.0
2006-01-31 04:30:00,80.207,80.219,80.196,80.21,38400000.0
2006-01-31 04:35:00,80.209,80.209,80.177,80.195,60000000.0
2006-01-31 04:40:00,80.191,80.204,80.171,80.198,35200000.0
2006-01-31 04:45:00,80.203,80.209,80.168,80.188,58000000.0
2006-01-31 04:50:00,80.19,80.228,80.133,80.226,48000000.0
2006-01-31 04:55:00,80.231,80.243,80.211,80.22,48400000.0
2006-01-31 05:00:00,80.219,80.258,80.219,80.252,60800000.0
2006-01-31 05:05:00,80.245,80.255,80.209,80.218,66000000.0
2006-01-31 05:10:00,80.235,80.258,80.224,80.229,52800000.0
2006-01-31 05:15:00,80.229,80.273,80.193,80.268,67200000.0
2006-01-31 05:20:00,80.267,80.275,80.223,80.235,59200000.0
2006-01-31 05:25:00,80.24,80.241,80.208,80.208,47400000.0
2006-01-31 05:30:00,80.22,80.234,80.207,80.232,44800000.0
2006-01-31 05:35:00,80.235,80.238,80.215,80.218,54400000.0
2006-01-31 05:40:00,80.216,80.231,80.208,80.208,44800000.0
2006-01-31 05:45:00,80.205,80.219,80.199,80.206,75200000.0
2006-01-31 05:50:00,80.205,80.205,80.171,80.171,40000000.0
2006-01-31 05:55:00,80.172,80.187,80.164,80.171,37800000.0
2006-01-31 06:00:00,80.18,80.186,80.152,80.186,47400000.0
2006-01-31 06:05:00,80.185,80.202,80.139,80.202,60800000.0
2006-01-31 06:10:00,80.202,80.225,80.112,80.222,65600000.0
2006-01-31 06:15:00,80.212,80.212,80.178,80.192,53800000.0
2006-01-31 06:20:00,80.2,80.225,80.187,80.187,49400000.0
2006-01-31 06:25:00,80.183,80.194,80.156,80.194,33600000.0
2006-01-31 06:30:00,80.189,80.212,80.174,80.174,72000000.0
2006-01-31 06:35:00,80.176,80.224,80.176,80.221,67200000.0
2006-01-31 06:40:00,80.227,80.243,80.172,80.238,56000000.0
2006-01-31 06:45:00,80.228,80.265,80.216,80.265,65000000.0
2006-01-31 06:50:00,80.251,80.265,80.241,80.249,57600000.0
2006-01-31 06:55:00,80.241,80.253,80.208,80.216,60800000.0
2006-01-31 07:00:00,80.223,80.263,80.218,80.233,72000000.0
2006-01-31 07:05:00,80.231,80.244,80.177,80.182,64000000.0
2006-01-31 07:10:00,80.183,80.258,80.163,80.234,51200000.0
2006-01-31 07:15:00,80.231,80.231,80.187,80.203,65000000.0
2006-01-31 07:20:00,80.201,80.214,80.181,80.196,68800000.0
2006-01-31 07:25:00,80.193,80.231,80.182,80.189,61200000.0
2006-01-31 07:30:00,80.19,80.21,80.162,80.162,66600000.0
2006-01-31 07:35:00,80.164,80.199,80.157,80.199,62400000.0
2006-01-31 07:40:00,80.205,80.205,80.148,80.152,60800000.0
2006-01-31 07:45:00,80.153,80.158,80.106,80.119,54400000.0
2006-01-31 07:50:00,80.122,80.13,80.101,80.112,62400000.0
2006-01-31 07:55:00,80.105,80.111,80.064,80.07,64000000.0
2006-01-31 08:00:00,80.08,80.086,80.051,80.055,52800000.0
2006-01-31 08:05:00,80.044,80.061,80.021,80.043,63400000.0
2006-01-31 08:10:00,80.038,80.069,80.029,80.063,64400000.0
2006-01-31 08:15:00,80.066,80.066,79.99,79.994,67200000.0
2006-01-31 08:20:00,80.003,80.007,79.951,79.978,65600000.0
2006-01-31 08:25:00,79.98,80.013,79.921,79.993,68800000.0
2006-01-31 08:30:00,79.994,80.024,79.994,80.018,35200000.0
2006-01-31 08:35:00,80.014,80.025,79.966,79.968,62400000.0
2006-01-31 08:40:00,79.951,79.972,79.922,79.97,72000000.0
2006-01-31 08:45:00,79.965,79.977,79.943,79.959,56000000.0
2006-01-31 08:50:00,79.959,79.978,79.959,79.978,28800000.0
2006-01-31 08:55:00,79.98,79.985,79.965,79.985,28800000.0
2006-01-31 09:00:00,80.001,80.007,79.964,79.99,67200000.0
2006-01-31 09:05:00,80.0,80.009,79.97,79.992,67200000.0
2006-01-31 09:10:00,79.98,79.98,79.914,79.92,60800000.0
2006-01-31 09:15:00,79.924,79.96,79.921,79.945,62400000.0
2006-01-31 09:20:00,79.95,79.951,79.83,79.915,68800000.0
2006-01-31 09:25:00,79.923,79.968,79.905,79.926,58000000.0
2006-01-31 09:30:00,79.946,79.977,79.936,79.952,51200000.0
2006-01-31 09:35:00,79.954,79.999,79.93,79.969,62800000.0
2006-01-31 09:40:00,79.965,79.98,79.922,79.922,67200000.0
2006-01-31 09:45:00,79.928,79.928,79.863,79.912,60800000.0
2006-01-31 09:50:00,79.919,79.919,79.848,79.888,76800000.0
2006-01-31 09:55:00,79.887,79.893,79.79,79.874,78400000.0
2006-01-31 10:00:00,79.871,79.887,79.848,79.866,59200000.0
2006-01-31 10:05:00,79.867,79.869,79.773,79.773,66600000.0
2006-01-31 10:10:00,79.772,79.793,79.734,79.792,65600000.0
2006-01-31 10:15:00,79.786,79.788,79.714,79.729,59200000.0
2006-01-31 10:20:00,79.737,79.784,79.704,79.784,68800000.0
2006-01-31 10:25:00,79.795,79.795,79.77,79.783,62400000.0
2006-01-31 10:30:00,79.788,79.802,79.769,79.801,48000000.0
2006-01-31 10:35:00,79.805,79.886,79.736,79.879,57600000.0
2006-01-31 10:40:00,79.883,79.94,79.866,79.937,63400000.0
2006-01-31 10:45:00,79.943,79.955,79.917,79.942,62800000.0
2006-01-31 10:50:00,79.94,79.945,79.917,79.94,73600000.0
2006-01-31 10:55:00,79.937,79.938,79.817,79.868,51200000.0
2006-01-31 11:00:00,79.866,79.87,79.818,79.847,56400000.0
2006-01-31 11:05:00,79.847,79.847,79.759,79.832,80400000.0
2006-01-31 11:10:00,79.824,79.836,79.799,79.812,67200000.0
2006-01-31 11:15:00,79.795,79.848,79.777,79.848,48000000.0
2006-01-31 11:35:00,79.849,79.881,79.849,79.875,46400000.0
2006-01-31 11:40:00,79.87,79.873,79.832,79.844,67200000.0
2006-01-31 11:45:00,79.846,79.866,79.841,79.86,56000000.0
2006-01-31 11:50:00,79.866,79.904,79.858,79.904,65600000.0
2006-01-31 11:55:00,79.908,79.976,79.878,79.947,59200000.0
2006-01-31 12:00:00,79.958,80.036,79.952,80.036,65600000.0
2006-01-31 12:05:00,80.053,80.059,80.019,80.03,54400000.0
2006-01-31 12:10:00,80.02,80.055,80.011,80.055,59200000.0
2006-01-31 12:15:00,80.052,80.095,80.024,80.095,54400000.0
2006-01-31 12:20:00,80.104,80.18,80.104,80.175,68800000.0
2006-01-31 12:25:00,80.171,80.175,80.136,80.142,52600000.0
2006-01-31 12:30:00,80.133,80.153,80.127,80.145,70400000.0
2006-01-31 12:35:00,80.148,80.197,80.064,80.197,67200000.0
2006-01-31 12:40:00,80.201,80.264,80.181,80.229,73600000.0
2006-01-31 12:45:00,80.237,80.265,80.193,80.204,70400000.0
2006-01-31 12:50:00,80.192,80.199,80.173,80.173,60200000.0
2006-01-31 12:55:00,80.178,80.218,80.175,80.194,72000000.0
2006-01-31 13:00:00,80.196,80.214,80.175,80.187,67200000.0
2006-01-31 13:05:00,80.188,80.232,80.188,80.227,60800000.0
2006-01-31 13:10:00,80.221,80.229,80.19,80.19,70400000.0
2006-01-31 13:15:00,80.2,80.204,80.176,80.195,36800000.0
2006-01-31 13:20:00,80.184,80.256,80.175,80.235,58600000.0
2006-01-31 13:25:00,80.255,80.276,80.181,80.261,57600000.0
2006-01-31 13:30:00,80.26,80.262,80.244,80.255,67000000.0
2006-01-31 13:35:00,80.247,80.269,80.238,80.259,116800000.0
2006-01-31 13:40:00,80.257,80.261,80.246,80.253,60200000.0
2006-01-31 13:45:00,80.253,80.266,80.223,80.249,88000000.0
2006-01-31 13:50:00,80.242,80.264,80.225,80.238,91200000.0
2006-01-31 13:55:00,80.233,80.233,80.183,80.216,89600000.0
2006-01-31 14:00:00,80.222,80.229,80.199,80.218,120000000.0
2006-01-31 14:05:00,80.198,80.198,80.171,80.174,150800000.0
2006-01-31 14:10:00,80.183,80.213,80.179,80.213,89600000.0
2006-01-31 14:15:00,80.208,80.208,80.193,80.203,82600000.0
2006-01-31 14:20:00,80.196,80.223,80.196,80.221,126400000.0
2006-01-31 14:25:00,80.211,80.233,80.199,80.209,91200000.0
2006-01-31 14:30:00,80.208,80.259,80.205,80.259,88000000.0
2006-01-31 14:35:00,80.248,80.248,80.216,80.241,105000000.0
2006-01-31 14:40:00,80.241,80.307,80.233,80.292,65600000.0
2006-01-31 14:45:00,80.283,80.295,80.273,80.294,57600000.0
2006-01-31 14:50:00,80.297,80.313,80.292,80.298,91200000.0
2006-01-31 14:55:00,80.299,80.314,80.259,80.263,62400000.0
2006-01-31 15:00:00,80.266,80.312,80.254,80.265,78400000.0
2006-01-31 15:05:00,80.264,80.306,80.263,80.279,76800000.0
2006-01-31 15:10:00,80.292,80.323,80.277,80.294,137600000.0
2006-01-31 15:15:00,80.288,80.317,80.281,80.301,120000000.0
2006-01-31 15:20:00,80.308,80.311,80.274,80.287,124200000.0
2006-01-31 15:25:00,80.294,80.301,80.19,80.275,212200000.0
2006-01-31 15:30:00,80.195,80.317,80.186,80.262,260000000.0
2006-01-31 15:35:00,80.267,80.277,80.256,80.266,190800000.0
2006-01-31 15:40:00,80.271,80.28,80.243,80.262,144400000.0
2006-01-31 15:45:00,80.262,80.274,80.248,80.267,42000000.0
2006-01-31 15:50:00,80.278,80.286,80.24,80.24,97600000.0
2006-01-31 15:55:00,80.235,80.286,80.235,80.282,144400000.0
2006-01-31 16:00:00,80.284,80.363,80.283,80.346,212800000.0
2006-01-31 16:05:00,80.337,80.359,80.325,80.358,204200000.0
2006-01-31 16:10:00,80.359,80.362,80.333,80.348,173200000.0
2006-01-31 16:15:00,80.355,80.376,80.337,80.337,148800000.0
2006-01-31 16:20:00,80.33,80.372,80.32,80.367,140200000.0
2006-01-31 16:25:00,80.376,80.399,80.363,80.398,124200000.0
2006-01-31 16:30:00,80.391,80.391,80.352,80.358,115200000.0
2006-01-31 16:35:00,80.354,80.381,80.354,80.365,167400000.0
2006-01-31 16:40:00,80.362,80.378,80.326,80.333,211600000.0
2006-01-31 16:45:00,80.336,80.362,80.304,80.313,228800000.0
2006-01-31 16:50:00,80.307,80.307,80.23,80.24,163200000.0
2006-01-31 16:55:00,80.247,80.276,80.23,80.261,146600000.0
2006-01-31 17:00:00,80.273,80.273,80.185,80.213,209600000.0
2006-01-31 17:05:00,80.209,80.236,80.185,80.188,277600000.0
2006-01-31 17:10:00,80.197,80.199,80.126,80.126,139000000.0
2006-01-31 17:15:00,80.132,80.168,80.045,80.168,156200000.0
2006-01-31 17:20:00,80.191,80.198,80.17,80.197,88000000.0
2006-01-31 17:25:00,80.188,80.21,80.175,80.204,116800000.0
2006-01-31 17:30:00,80.214,80.266,80.214,80.259,259600000.0
2006-01-31 17:35:00,80.259,80.34,80.259,80.34,144400000.0
2006-01-31 17:40:00,80.316,80.361,80.282,80.289,140200000.0
2006-01-31 17:45:00,80.289,80.316,80.268,80.268,233000000.0
2006-01-31 17:50:00,80.269,80.312,80.247,80.262,172200000.0
2006-01-31 17:55:00,80.259,80.259,80.129,80.152,202000000.0
2006-01-31 18:00:00,80.175,80.249,80.175,80.223,177600000.0
2006-01-31 18:05:00,80.23,80.259,80.222,80.236,172800000.0
2006-01-31 18:10:00,80.231,80.235,80.184,80.186,88000000.0
2006-01-31 18:15:00,80.205,80.207,80.169,80.169,205800000.0
2006-01-31 18:20:00,80.178,80.181,80.134,80.161,188200000.0
2006-01-31 18:25:00,80.159,80.177,80.139,80.167,117800000.0
2006-01-31 18:30:00,80.161,80.161,80.114,80.122,169000000.0
2006-01-31 18:35:00,80.123,80.135,80.108,80.115,205200000.0
2006-01-31 18:40:00,80.129,80.137,80.084,80.096,296400000.0
2006-01-31 18:45:00,80.102,80.123,80.082,80.082,93200000.0
2006-01-31 18:50:00,80.085,80.095,80.0,80.0,127400000.0
2006-01-31 18:55:00,80.004,80.099,79.995,80.045,121600000.0
2006-01-31 19:00:00,80.045,80.114,80.043,80.1,83200000.0
2006-01-31 19:05:00,80.087,80.104,80.064,80.067,144000000.0
2006-01-31 19:10:00,80.079,80.108,80.048,80.052,88000000.0
2006-01-31 19:15:00,80.055,80.096,80.019,80.085,86400000.0
2006-01-31 19:20:00,80.064,80.076,80.008,80.017,110400000.0
2006-01-31 19:25:00,80.008,80.03,79.997,80.025,94400000.0
2006-01-31 19:30:00,80.036,80.061,80.028,80.031,59200000.0
2006-01-31 19:35:00,80.027,80.036,80.005,80.036,68800000.0
2006-01-31 19:40:00,80.033,80.102,80.033,80.099,55400000.0
2006-01-31 19:45:00,80.119,80.124,80.063,80.07,76800000.0
2006-01-31 19:50:00,80.05,80.05,80.025,80.028,36800000.0
2006-01-31 19:55:00,80.031,80.054,80.002,80.011,57600000.0
2006-01-31 20:00:00,80.005,80.04,80.005,80.039,28800000.0
2006-01-31 20:05:00,80.037,80.038,80.011,80.027,91600000.0
2006-01-31 20:10:00,80.038,80.038,80.019,80.021,33600000.0
2006-01-31 20:15:00,80.017,80.017,79.95,79.98,96400000.0
2006-01-31 20:20:00,79.971,80.007,79.971,79.988,75200000.0
2006-01-31 20:25:00,79.976,80.009,79.966,80.009,67200000.0
2006-01-31 20:30:00,80.006,80.021,80.001,80.014,65000000.0
2006-01-31 20:35:00,80.017,80.064,80.008,80.055,48000000.0
2006-01-31 20:40:00,80.05,80.116,80.041,80.093,57600000.0
2006-01-31 20:45:00,80.097,80.128,80.097,80.103,57600000.0
2006-01-31 20:50:00,80.115,80.118,80.087,80.088,84800000.0
2006-01-31 20:55:00,80.08,80.091,80.074,80.091,30800000.0
2006-01-31 21:00:00,80.096,80.105,80.054,80.06,72000000.0
2006-01-31 21:05:00,80.067,80.115,80.06,80.074,63400000.0
2006-01-31 21:10:00,80.075,80.078,80.032,80.032,52800000.0
2006-01-31 21:15:00,80.017,80.251,80.017,80.15,67200000.0
2006-01-31 21:20:00,80.121,80.319,80.121,80.286,60800000.0
2006-01-31 21:25:00,80.307,80.409,80.284,80.409,54400000.0
2006-01-31 21:30:00,80.423,80.494,80.41,80.466,66600000.0
2006-01-31 21:35:00,80.477,80.481,80.328,80.408,67200000.0
2006-01-31 21:40:00,80.429,80.443,80.407,80.412,65600000.0
2006-01-31 21:45:00,80.399,80.399,80.297,80.375,69800000.0
2006-01-31 21:50:00,80.377,80.377,80.338,80.356,56000000.0
2006-01-31 21:55:00,80.372,80.389,80.354,80.375,72000000.0
2006-01-31 22:00:00,80.38,80.38,80.322,80.331,78400000.0
2006-01-31 22:05:00,80.342,80.342,80.279,80.298,46400000.0
2006-01-31 22:10:00,80.309,80.311,80.263,80.269,46400000.0
2006-01-31 22:15:00,80.266,80.308,80.265,80.288,70400000.0
2006-01-31 22:20:00,80.291,80.303,80.28,80.289,62400000.0
2006-01-31 22:25:00,80.301,80.339,80.295,80.337,38400000.0
2006-01-31 22:30:00,80.35,80.365,80.296,80.321,64400000.0
2006-01-31 22:35:00,80.345,80.356,80.338,80.356,73000000.0
2006-01-31 22:40:00,80.355,80.36,80.323,80.327,56000000.0
2006-01-31 22:45:00,80.319,80.344,80.313,80.334,49600000.0
2006-01-31 22:50:00,80.338,80.338,80.319,80.332,44200000.0
2006-01-31 22:55:00,80.321,80.33,80.315,80.323,51200000.0
2006-01-31 23:00:00,80.333,80.345,80.33,80.339,41600000.0
2006-01-31 23:05:00,80.333,80.346,80.333,80.339,30400000.0
2006-01-31 23:10:00,80.35,80.35,80.313,80.317,40000000.0
2006-01-31 23:15:00,80.314,80.314,80.295,80.301,35200000.0
2006-01-31 23:20:00,80.298,80.307,80.284,80.294,67200000.0
2006-01-31 23:25:00,80.29,80.315,80.247,80.299,70400000.0
2006-01-31 23:30:00,80.312,80.344,80.309,80.344,43200000.0
2006-01-31 23:35:00,80.337,80.338,80.319,80.321,52200000.0
2006-01-31 23:40:00,80.316,80.316,80.294,80.312,53800000.0
2006-01-31 23:45:00,80.311,80.311,80.228,80.289,61800000.0
2006-01-31 23:50:00,80.281,80.284,80.231,80.262,62400000.0
2006-01-31 23:55:00,80.265,80.299,80.186,80.25,51600000.0
2006-02-01 00:30:00,80.291,80.681,80.291,80.681,65600000.0
2006-02-01 00:35:00,80.681,80.701,80.653,80.664,51200000.0
2006-02-01 00:40:00,80.664,80.674,80.615,80.645,70400000.0
2006-02-01 00:45:00,80.651,80.651,80.577,80.595,64000000.0
2006-02-01 00:50:00,80.603,80.628,80.596,80.605,52800000.0
2006-02-01 00:55:00,80.601,80.606,80.584,80.594,24000000.0
2006-02-01 01:00:00,80.604,80.636,80.603,80.623,47400000.0
2006-02-01 01:05:00,80.627,80.665,80.587,80.625,69200000.0
2006-02-01 01:10:00,80.619,80.619,80.583,80.604,56000000.0
2006-02-01 01:15:00,80.604,80.618,80.603,80.607,49000000.0
2006-02-01 01:20:00,80.614,80.632,80.612,80.627,60800000.0
2006-02-01 01:25:00,80.623,80.631,80.595,80.614,60800000.0
2006-02-01 01:30:00,80.612,80.658,80.612,80.621,58600000.0
2006-02-01 01:35:00,80.616,80.668,80.604,80.668,39800000.0
2006-02-01 01:40:00,80.669,80.673,80.632,80.644,58600000.0
2006-02-01 01:45:00,80.645,80.667,80.64,80.651,74600000.0
2006-02-01 01:50:00,80.651,80.729,80.651,80.703,68800000.0
2006-02-01 01:55:00,80.692,80.715,80.606,80.606,60800000.0
2006-02-01 02:00:00,80.69,80.694,80.667,80.671,69800000.0
2006-02-01 02:05:00,80.675,80.714,80.67,80.714,72000000.0
2006-02-01 02:10:00,80.688,80.694,80.643,80.658,56000000.0
2006-02-01 02:15:00,80.651,80.674,80.64,80.646,47400000.0
2006-02-01 02:20:00,80.625,80.659,80.529,80.611,62400000.0
2006-02-01 02:25:00,80.597,80.611,80.577,80.593,60800000.0
2006-02-01 02:30:00,80.603,80.615,80.575,80.579,66000000.0
2006-02-01 02:35:00,80.583,80.594,80.528,80.528,67200000.0
2006-02-01 02:40:00,80.536,80.587,80.523,80.584,60800000.0
2006-02-01 02:45:00,80.584,80.642,80.581,80.639,68800000.0
2006-02-01 02:50:00,80.628,80.656,80.552,80.655,56400000.0
2006-02-01 02:55:00,80.672,80.68,80.624,80.646,52800000.0
2006-02-01 03:00:00,80.636,80.636,80.514,80.584,58600000.0
2006-02-01 03:05:00,80.582,80.591,80.548,80.548,68200000.0
2006-02-01 03:10:00,80.549,80.594,80.536,80.589,72000000.0
2006-02-01 03:15:00,80.603,80.614,80.581,80.607,68000000.0
2006-02-01 03:20:00,80.581,80.588,80.565,80.584,48000000.0
2006-02-01 03:25:00,80.594,80.607,80.561,80.57,68800000.0
2006-02-01 03:30:00,80.56,80.561,80.495,80.542,60800000.0
2006-02-01 03:35:00,80.547,80.568,80.494,80.56,56000000.0
2006-02-01 03:40:00,80.556,80.558,80.505,80.512,60800000.0
2006-02-01 03:45:00,80.518,80.54,80.517,80.517,38400000.0
2006-02-01 03:50:00,80.512,80.526,80.496,80.509,57600000.0
2006-02-01 03:55:00,80.513,80.537,80.505,80.521,55400000.0
2006-02-01 04:00:00,80.524,80.551,80.513,80.537,59200000.0
2006-02-01 04:05:00,80.53,80.538,80.514,80.538,33600000.0
2006-02-01 04:10:00,80.543,80.548,80.5,80.508,57600000.0
2006-02-01 04:15:00,80.515,80.525,80.481,80.509,64000000.0
2006-02-01 04:20:00,80.52,80.526,80.501,80.521,37200000.0
2006-02-01 04:25:00,80.524,80.552,80.518,80.552,62400000.0
2006-02-01 04:30:00,80.551,80.552,80.513,80.53,37800000.0
2006-02-01 04:35:00,80.528,80.55,80.515,80.53,54400000.0
2006-02-01 04:40:00,80.534,80.554,80.529,80.53,44800000.0
2006-02-01 04:45:00,80.537,80.537,80.526,80.533,33600000.0
2006-02-01 04:50:00,80.548,80.554,80.452,80.541,46400000.0
2006-02-01 04:55:00,80.541,80.546,80.521,80.526,48000000.0
2006-02-01 05:00:00,80.532,80.544,80.511,80.541,34600000.0
2006-02-01 05:05:00,80.532,80.552,80.523,80.549,65600000.0
2006-02-01 05:10:00,80.56,80.56,80.531,80.534,52800000.0
2006-02-01 05:15:00,80.533,80.574,80.487,80.563,67200000.0
2006-02-01 05:20:00,80.563,80.589,80.563,80.577,59200000.0
2006-02-01 05:25:00,80.575,80.58,80.562,80.571,49600000.0
2006-02-01 05:30:00,80.574,80.575,80.549,80.553,72000000.0
2006-02-01 05:35:00,80.552,80.569,80.544,80.567,65600000.0
2006-02-01 05:40:00,80.562,80.565,80.543,80.543,33600000.0
2006-02-01 05:45:00,80.54,80.558,80.54,80.558,48000000.0
2006-02-01 05:50:00,80.575,80.587,80.546,80.554,39400000.0
2006-02-01 05:55:00,80.495,80.581,80.481,80.556,36800000.0
2006-02-01 06:00:00,80.576,80.576,80.528,80.557,59200000.0
2006-02-01 06:05:00,80.572,80.589,80.562,80.571,33600000.0
2006-02-01 06:10:00,80.567,80.567,80.477,80.555,65600000.0
2006-02-01 06:15:00,80.556,80.57,80.556,80.568,20800000.0
2006-02-01 06:20:00,80.572,80.581,80.566,80.577,49600000.0
2006-02-01 06:25:00,80.573,80.574,80.546,80.562,51200000.0
2006-02-01 06:30:00,80.559,80.577,80.547,80.577,58600000.0
2006-02-01 06:35:00,80.573,80.573,80.531,80.545,67200000.0
2006-02-01 06:40:00,80.546,80.581,80.5,80.543,65400000.0
2006-02-01 06:45:00,80.535,80.535,80.492,80.511,78400000.0
2006-02-01 06:50:00,80.502,80.57,80.502,80.559,71400000.0
2006-02-01 06:55:00,80.554,80.56,80.536,80.551,51200000.0
2006-02-01 07:00:00,80.552,80.552,80.534,80.545,54400000.0
2006-02-01 07:05:00,80.543,80.545,80.531,80.539,51200000.0
2006-02-01 07:10:00,80.528,80.542,80.519,80.527,38400000.0
2006-02-01 07:15:00,80.528,80.545,80.521,80.544,52800000.0
2006-02-01 07:20:00,80.548,80.557,80.526,80.529,68800000.0
2006-02-01 07:25:00,80.507,80.535,80.49,80.527,60800000.0
2006-02-01 07:30:00,80.535,80.535,80.518,80.53,67200000.0
2006-02-01 07:35:00,80.527,80.528,80.519,80.525,24000000.0
2006-02-01 07:40:00,80.532,80.54,80.528,80.532,36800000.0
2006-02-01 07:45:00,80.534,80.543,80.519,80.531,57600000.0
2006-02-01 07:50:00,80.527,80.544,80.527,80.533,49600000.0
2006-02-01 07:55:00,80.527,80.531,80.511,80.526,24000000.0
2006-02-01 08:00:00,80.528,80.532,80.518,80.523,43200000.0
2006-02-01 08:05:00,80.521,80.547,80.511,80.511,69200000.0
2006-02-01 08:10:00,80.509,80.544,80.509,80.53,47400000.0
2006-02-01 08:15:00,80.541,80.543,80.514,80.537,41600000.0
2006-02-01 08:20:00,80.528,80.563,80.525,80.546,32000000.0
2006-02-01 08:25:00,80.535,80.547,80.444,80.538,44800000.0
2006-02-01 08:30:00,80.522,80.547,80.51,80.534,44800000.0
2006-02-01 08:35:00,80.546,80.552,80.511,80.53,57600000.0
2006-02-01 08:40:00,80.546,80.564,80.534,80.536,41000000.0
2006-02-01 08:45:00,80.519,80.582,80.519,80.581,56000000.0
2006-02-01 08:50:00,80.58,80.58,80.541,80.541,49600000.0
2006-02-01 08:55:00,80.552,80.591,80.546,80.575,44800000.0
2006-02-01 09:00:00,80.588,80.675,80.588,80.635,67200000.0
2006-02-01 09:05:00,80.641,80.674,80.629,80.651,67200000.0
2006-02-01 09:10:00,80.636,80.657,80.602,80.618,60800000.0
2006-02-01 09:15:00,80.62,80.674,80.618,80.667,61800000.0
2006-02-01 09:20:00,80.659,80.67,80.559,80.667,68800000.0
2006-02-01 09:25:00,80.682,80.687,80.646,80.649,59200000.0
2006-02-01 09:30:00,80.633,80.671,80.612,80.666,63400000.0
2006-02-01 09:35:00,80.658,80.702,80.637,80.677,61800000.0
2006-02-01 09:40:00,80.678,80.685,80.652,80.675,67200000.0
2006-02-01 09:45:00,80.683,80.683,80.626,80.626,60200000.0
2006-02-01 09:50:00,80.618,80.637,80.589,80.632,76800000.0
2006-02-01 09:55:00,80.631,80.644,80.523,80.639,78400000.0
2006-02-01 10:00:00,80.673,80.696,80.667,80.685,59200000.0
2006-02-01 10:05:00,80.688,80.743,80.677,80.738,67200000.0
2006-02-01 10:10:00,80.745,80.745,80.664,80.682,65600000.0
2006-02-01 10:15:00,80.683,80.688,80.644,80.657,58000000.0
2006-02-01 10:20:00,80.658,80.669,80.646,80.668,35200000.0
2006-02-01 10:25:00,80.661,80.715,80.652,80.713,56000000.0
2006-02-01 10:30:00,80.719,80.747,80.705,80.734,61200000.0
2006-02-01 10:35:00,80.732,80.764,80.657,80.757,57600000.0
2006-02-01 10:40:00,80.751,80.803,80.724,80.803,64000000.0
2006-02-01 10:45:00,80.788,80.822,80.761,80.822,61200000.0
2006-02-01 10:50:00,80.808,80.874,80.796,80.867,73600000.0
2006-02-01 10:55:00,80.852,80.867,80.757,80.827,68200000.0
2006-02-01 11:00:00,80.831,80.859,80.823,80.855,54400000.0
2006-02-01 11:05:00,80.867,80.906,80.832,80.864,81000000.0
2006-02-01 11:10:00,80.851,80.881,80.843,80.879,66600000.0
2006-02-01 11:15:00,80.879,80.912,80.878,80.889,48000000.0
2006-02-01 11:20:00,80.864,80.999,80.861,80.984,64000000.0
2006-02-01 11:25:00,80.988,80.997,80.941,80.966,72400000.0
2006-02-01 11:30:00,80.975,80.984,80.943,80.944,68800000.0
2006-02-01 11:35:00,80.944,80.977,80.936,80.954,57600000.0
2006-02-01 11:40:00,80.944,80.967,80.927,80.927,67200000.0
2006-02-01 11:45:00,80.911,80.926,80.894,80.894,66600000.0
2006-02-01 11:50:00,80.88,80.88,80.836,80.861,65000000.0
2006-02-01 11:55:00,80.858,80.911,80.806,80.911,59200000.0
2006-02-01 12:00:00,80.923,80.923,80.853,80.89,54400000.0
2006-02-01 12:05:00,80.89,80.908,80.871,80.882,67200000.0
2006-02-01 12:10:00,80.885,80.933,80.882,80.915,59200000.0
2006-02-01 12:15:00,80.919,80.951,80.877,80.944,72000000.0
2006-02-01 12:20:00,80.946,80.965,80.889,80.889,68800000.0
2006-02-01 12:25:00,80.886,80.916,80.878,80.914,40000000.0
2006-02-01 12:30:00,80.907,80.944,80.906,80.944,57600000.0
2006-02-01 12:35:00,80.941,80.941,80.824,80.911,51200000.0
2006-02-01 12:40:00,80.906,80.906,80.875,80.884,59600000.0
2006-02-01 12:45:00,80.883,80.883,80.822,80.829,70400000.0
2006-02-01 12:50:00,80.831,80.844,80.781,80.806,60200000.0
2006-02-01 12:55:00,80.814,80.814,80.718,80.736,72000000.0
2006-02-01 13:00:00,80.715,80.722,80.657,80.657,66600000.0
2006-02-01 13:05:00,80.651,80.766,80.651,80.766,68800000.0
2006-02-01 13:10:00,80.757,80.817,80.751,80.782,69800000.0
2006-02-01 13:15:00,80.796,80.796,80.746,80.773,69800000.0
2006-02-01 13:20:00,80.762,80.779,80.708,80.755,56000000.0
2006-02-01 13:25:00,80.738,80.765,80.638,80.704,75200000.0
2006-02-01 13:30:00,80.717,80.752,80.717,80.752,68200000.0
2006-02-01 13:35:00,80.75,80.76,80.701,80.701,116800000.0
2006-02-01 13:40:00,80.691,80.701,80.641,80.646,127800000.0
2006-02-01 13:45:00,80.656,80.675,80.646,80.648,67200000.0
2006-02-01 13:50:00,80.638,80.64,80.571,80.583,90600000.0
2006-02-01 13:55:00,80.582,80.598,80.574,80.595,104000000.0
2006-02-01 14:00:00,80.606,80.629,80.601,80.605,120000000.0
2006-02-01 14:05:00,80.606,80.654,80.606,80.643,150800000.0
2006-02-01 14:10:00,80.64,80.674,80.635,80.674,102800000.0
2006-02-01 14:15:00,80.675,80.675,80.606,80.611,95400000.0
2006-02-01 14:20:00,80.613,80.643,80.609,80.63,125800000.0
2006-02-01 14:25:00,80.631,80.647,80.616,80.633,89800000.0
2006-02-01 14:30:00,80.638,80.647,80.636,80.646,8000000.0
2006-02-01 14:35:00,80.639,80.643,80.621,80.632,105600000.0
2006-02-01 14:40:00,80.625,80.66,80.625,80.641,121600000.0
2006-02-01 14:45:00,80.65,80.678,80.635,80.678,78200000.0
2006-02-01 14:50:00,80.68,80.68,80.65,80.659,103400000.0
2006-02-01 14:55:00,80.656,80.658,80.622,80.633,61800000.0
2006-02-01 15:00:00,80.629,80.636,80.615,80.632,77800000.0
2006-02-01 15:05:00,80.63,80.656,80.626,80.648,63400000.0
2006-02-01 15:10:00,80.657,80.657,80.633,80.653,137000000.0
2006-02-01 15:15:00,80.67,80.677,80.641,80.641,119400000.0
2006-02-01 15:20:00,80.633,80.674,80.633,80.654,124800000.0
2006-02-01 15:25:00,80.658,80.67,80.554,80.644,212200000.0
2006-02-01 15:30:00,80.564,80.693,80.555,80.663,257800000.0
2006-02-01 15:35:00,80.676,80.688,80.665,80.688,161000000.0
2006-02-01 15:40:00,80.68,80.717,80.67,80.704,144000000.0
2006-02-01 15:45:00,80.714,80.775,80.698,80.762,99000000.0
2006-02-01 15:50:00,80.745,80.748,80.701,80.736,97600000.0
2006-02-01 15:55:00,80.744,80.75,80.727,80.736,120000000.0
2006-02-01 16:00:00,80.743,80.792,80.742,80.788,212000000.0
2006-02-01 16:05:00,80.797,80.797,80.754,80.761,204600000.0
2006-02-01 16:10:00,80.743,80.743,80.7,80.7,172200000.0
2006-02-01 16:15:00,80.709,80.725,80.686,80.706,135800000.0
2006-02-01 16:20:00,80.697,80.697,80.668,80.676,140200000.0
2006-02-01 16:25:00,80.682,80.769,80.674,80.764,124200000.0
2006-02-01 16:30:00,80.763,80.78,80.743,80.743,92800000.0
2006-02-01 16:35:00,80.745,80.749,80.715,80.747,168800000.0
2006-02-01 16:40:00,80.737,80.777,80.737,80.749,212800000.0
2006-02-01 16:45:00,80.741,80.749,80.702,80.705,229200000.0
2006-02-01 16:50:00,80.707,80.709,80.579,80.598,194600000.0
2006-02-01 16:55:00,80.589,80.6,80.56,80.589,146000000.0
2006-02-01 17:00:00,80.586,80.637,80.569,80.636,209600000.0
2006-02-01 17:05:00,80.639,80.648,80.568,80.618,275600000.0
2006-02-01 17:10:00,80.624,80.709,80.607,80.709,141200000.0
2006-02-01 17:15:00,80.696,80.742,80.685,80.742,156800000.0
2006-02-01 17:20:00,80.745,80.818,80.741,80.816,87400000.0
2006-02-01 17:25:00,80.824,80.859,80.818,80.852,117200000.0
2006-02-01 17:30:00,80.824,80.839,80.788,80.838,259600000.0
2006-02-01 17:35:00,80.834,80.841,80.814,80.837,144000000.0
2006-02-01 17:40:00,80.835,80.847,80.792,80.84,140800000.0
2006-02-01 17:45:00,80.839,80.842,80.802,80.805,233000000.0
2006-02-01 17:50:00,80.791,80.847,80.791,80.847,138600000.0
2006-02-01 17:55:00,80.856,80.911,80.855,80.879,201600000.0
2006-02-01 18:00:00,80.869,80.901,80.869,80.888,144000000.0
2006-02-01 18:05:00,80.885,80.938,80.885,80.935,139600000.0
2006-02-01 18:10:00,80.94,80.942,80.881,80.899,88400000.0
2006-02-01 18:15:00,80.928,80.928,80.855,80.881,205800000.0
2006-02-01 18:20:00,80.878,80.912,80.843,80.843,187600000.0
2006-02-01 18:25:00,80.865,80.889,80.843,80.889,117800000.0
2006-02-01 18:30:00,80.88,80.88,80.781,80.853,167800000.0
2006-02-01 18:35:00,80.862,80.889,80.83,80.833,209400000.0
2006-02-01 18:40:00,80.824,80.866,80.817,80.841,216800000.0
2006-02-01 18:45:00,80.845,80.845,80.801,80.815,68800000.0
2006-02-01 18:50:00,80.812,80.812,80.735,80.74,127400000.0
2006-02-01 18:55:00,80.734,80.745,80.724,80.732,89600000.0
2006-02-01 19:00:00,80.722,80.733,80.67,80.709,97000000.0
2006-02-01 19:05:00,80.712,80.717,80.646,80.667,142800000.0
2006-02-01 19:10:00,80.668,80.673,80.654,80.661,70400000.0
2006-02-01 19:15:00,80.666,80.691,80.637,80.683,86400000.0
2006-02-01 19:20:00,80.687,80.696,80.642,80.675,96000000.0
2006-02-01 19:25:00,80.679,80.697,80.679,80.679,81600000.0
2006-02-01 19:30:00,80.687,80.698,80.637,80.65,59200000.0
2006-02-01 19:35:00,80.666,80.748,80.666,80.748,68800000.0
2006-02-01 19:40:00,80.739,80.748,80.695,80.729,56000000.0
2006-02-01 19:45:00,80.734,80.753,80.712,80.712,76800000.0
2006-02-01 19:50:00,80.692,80.71,80.668,80.687,65000000.0
2006-02-01 19:55:00,80.688,80.707,80.661,80.664,64000000.0
2006-02-01 20:00:00,80.661,80.703,80.655,80.701,94400000.0
2006-02-01 20:05:00,80.708,80.718,80.657,80.673,91600000.0
2006-02-01 20:10:00,80.67,80.67,80.652,80.669,33600000.0
2006-02-01 20:15:00,80.684,80.684,80.658,80.676,61200000.0
2006-02-01 20:20:00,80.67,80.671,80.624,80.633,60000000.0
2006-02-01 20:25:00,80.629,80.649,80.629,80.643,43200000.0
2006-02-01 20:30:00,80.649,80.653,80.637,80.647,60800000.0
2006-02-01 20:35:00,80.642,80.642,80.622,80.634,27200000.0
2006-02-01 20:40:00,80.635,80.648,80.619,80.638,51200000.0
2006-02-01 20:45:00,80.647,80.656,80.638,80.65,38400000.0
2006-02-01 20:50:00,80.645,80.648,80.627,80.631,41600000.0
2006-02-01 20:55:00,80.632,80.64,80.62,80.627,54400000.0
2006-02-01 21:00:00,80.618,80.656,80.615,80.656,54400000.0
2006-02-01 21:05:00,80.655,80.688,80.633,80.666,64000000.0
2006-02-01 21:10:00,80.665,80.681,80.633,80.641,57000000.0
2006-02-01 21:15:00,80.636,80.677,80.575,80.675,67600000.0
2006-02-01 21:20:00,80.661,80.741,80.661,80.698,60800000.0
2006-02-01 21:25:00,80.696,80.72,80.69,80.711,40000000.0
2006-02-01 21:30:00,80.714,80.714,80.665,80.672,67200000.0
2006-02-01 21:35:00,80.68,80.685,80.551,80.624,62400000.0
2006-02-01 21:40:00,80.629,80.67,80.625,80.633,65000000.0
2006-02-01 21:45:00,80.62,80.634,80.61,80.634,59200000.0
2006-02-01 21:50:00,80.632,80.632,80.565,80.565,56000000.0
2006-02-01 21:55:00,80.571,80.627,80.569,80.621,54400000.0
2006-02-01 22:00:00,80.636,80.645,80.625,80.625,77800000.0
2006-02-01 22:05:00,80.628,80.645,80.616,80.645,46800000.0
2006-02-01 22:10:00,80.648,80.664,80.63,80.645,59200000.0
2006-02-01 22:15:00,80.648,80.656,80.64,80.646,41600000.0
2006-02-01 22:20:00,80.65,80.661,80.632,80.642,60800000.0
2006-02-01 22:25:00,80.649,80.653,80.629,80.63,38400000.0
2006-02-01 22:30:00,80.646,80.653,80.643,80.646,17600000.0
2006-02-01 22:35:00,80.646,80.656,80.646,80.656,12800000.0
2006-02-01 22:45:00,80.653,80.676,80.642,80.67,54800000.0
2006-02-01 22:50:00,80.678,80.678,80.657,80.665,56000000.0
2006-02-01 22:55:00,80.663,80.675,80.661,80.675,17600000.0
2006-02-01 23:00:00,80.673,80.69,80.669,80.669,57600000.0
2006-02-01 23:05:00,80.675,80.697,80.675,80.679,54400000.0
2006-02-01 23:10:00,80.693,80.703,80.688,80.703,28800000.0
2006-02-01 23:15:00,80.721,80.742,80.697,80.697,58600000.0
2006-02-01 23:20:00,80.705,80.766,80.702,80.743,67200000.0
2006-02-01 23:25:00,80.735,80.759,80.729,80.759,58600000.0
2006-02-01 23:30:00,80.766,80.774,80.754,80.755,40000000.0
2006-02-01 23:35:00,80.761,80.761,80.726,80.727,63400000.0
2006-02-01 23:40:00,80.719,80.727,80.709,80.717,62400000.0
2006-02-01 23:50:00,80.714,80.714,80.655,80.674,61800000.0
2006-02-01 23:55:00,80.66,80.684,80.593,80.679,52800000.0
2006-02-02 00:20:00,80.709,80.737,80.709,80.732,12800000.0
2006-02-02 00:25:00,80.746,80.758,80.734,80.758,51200000.0
2006-02-02 00:30:00,80.755,80.759,80.751,80.758,12800000.0
2006-02-02 00:35:00,80.757,80.774,80.746,80.747,56000000.0
2006-02-02 00:40:00,80.74,80.758,80.74,80.755,12800000.0
2006-02-02 00:45:00,80.754,80.788,80.754,80.772,36800000.0
2006-02-02 00:50:00,80.782,80.782,80.726,80.763,50600000.0
2006-02-02 00:55:00,80.755,80.758,80.743,80.748,50000000.0
2006-02-02 01:00:00,80.745,80.756,80.742,80.75,27200000.0
2006-02-02 01:05:00,80.753,80.799,80.714,80.77,69800000.0
2006-02-02 01:10:00,80.757,80.803,80.754,80.794,67200000.0
2006-02-02 01:15:00,80.79,80.79,80.763,80.763,38400000.0
2006-02-02 01:20:00,80.756,80.789,80.75,80.789,49600000.0
2006-02-02 01:25:00,80.792,80.793,80.758,80.771,41600000.0
2006-02-02 01:30:00,80.754,80.757,80.715,80.73,69800000.0
2006-02-02 01:35:00,80.727,80.727,80.704,80.717,57400000.0
2006-02-02 01:40:00,80.727,80.743,80.718,80.738,33600000.0
2006-02-02 01:45:00,80.743,80.786,80.734,80.771,31400000.0
2006-02-02 01:50:00,80.781,80.823,80.764,80.813,64000000.0
2006-02-02 01:55:00,80.822,80.831,80.785,80.785,50600000.0
2006-02-02 02:00:00,80.794,80.796,80.765,80.765,52800000.0
2006-02-02 02:05:00,80.764,80.765,80.743,80.765,41000000.0
2006-02-02 02:10:00,80.75,80.765,80.723,80.755,55400000.0
2006-02-02 02:15:00,80.774,80.787,80.764,80.786,48000000.0
2006-02-02 02:20:00,80.79,80.805,80.708,80.8,62400000.0
2006-02-02 02:25:00,80.807,80.827,80.783,80.789,78400000.0
2006-02-02 02:30:00,80.78,80.796,80.769,80.795,50600000.0
2006-02-02 02:35:00,80.794,80.812,80.78,80.805,41600000.0
2006-02-02 02:40:00,80.811,80.817,80.795,80.796,38400000.0
2006-02-02 02:45:00,80.783,80.798,80.77,80.792,68800000.0
2006-02-02 02:50:00,80.79,80.809,80.694,80.799,56000000.0
2006-02-02 02:55:00,80.808,80.848,80.808,80.848,53200000.0
2006-02-02 03:00:00,80.861,80.879,80.78,80.859,48000000.0
2006-02-02 03:05:00,80.847,80.861,80.839,80.847,68800000.0
2006-02-02 03:10:00,80.858,80.879,80.854,80.865,72000000.0
2006-02-02 03:15:00,80.877,80.913,80.852,80.892,68800000.0
2006-02-02 03:20:00,80.893,80.921,80.882,80.913,64000000.0
2006-02-02 03:25:00,80.905,80.919,80.875,80.875,56000000.0
2006-02-02 03:30:00,80.888,80.939,80.828,80.93,61200000.0
2006-02-02 03:35:00,80.934,80.964,80.882,80.949,73600000.0
2006-02-02 03:40:00,80.957,80.966,80.929,80.966,60800000.0
2006-02-02 03:45:00,80.956,80.981,80.948,80.948,61200000.0
2006-02-02 03:50:00,80.944,80.957,80.922,80.955,57600000.0
2006-02-02 03:55:00,80.946,80.946,80.883,80.883,69200000.0
2006-02-02 04:00:00,80.891,80.901,80.869,80.869,40400000.0
2006-02-02 04:05:00,80.866,80.884,80.856,80.884,48000000.0
2006-02-02 04:10:00,80.876,80.904,80.872,80.902,43200000.0
2006-02-02 04:15:00,80.912,80.918,80.88,80.899,64000000.0
2006-02-02 04:20:00,80.91,80.925,80.827,80.898,62800000.0
2006-02-02 04:25:00,80.901,80.901,80.865,80.871,49600000.0
2006-02-02 04:30:00,80.881,80.881,80.859,80.874,53800000.0
2006-02-02 04:35:00,80.872,80.911,80.872,80.884,53800000.0
2006-02-02 04:40:00,80.88,80.895,80.868,80.886,44800000.0
2006-02-02 04:45:00,80.887,80.89,80.845,80.845,44200000.0
2006-02-02 04:50:00,80.83,80.856,80.823,80.851,44200000.0
2006-02-02 04:55:00,80.853,80.877,80.853,80.857,36800000.0
2006-02-02 05:00:00,80.847,80.857,80.816,80.845,60200000.0
2006-02-02 05:05:00,80.839,80.848,80.811,80.839,65600000.0
2006-02-02 05:10:00,80.84,80.868,80.817,80.863,40000000.0
2006-02-02 05:15:00,80.866,80.876,80.852,80.873,51200000.0
2006-02-02 05:20:00,80.873,80.896,80.87,80.882,36800000.0
2006-02-02 05:25:00,80.882,80.898,80.875,80.887,60800000.0
2006-02-02 05:30:00,80.917,80.935,80.907,80.93,56000000.0
2006-02-02 05:35:00,80.931,80.936,80.912,80.932,65600000.0
2006-02-02 05:40:00,80.914,80.932,80.91,80.92,55400000.0
2006-02-02 05:45:00,80.915,80.915,80.903,80.903,16000000.0
2006-02-02 05:50:00,80.908,80.922,80.887,80.916,38400000.0
2006-02-02 05:55:00,80.912,80.923,80.832,80.912,38400000.0
2006-02-02 06:00:00,80.922,80.929,80.902,80.929,35200000.0
2006-02-02 06:05:00,80.93,80.934,80.92,80.932,36800000.0
2006-02-02 06:10:00,80.933,80.956,80.915,80.929,54400000.0
2006-02-02 06:15:00,80.936,80.951,80.921,80.947,54400000.0
2006-02-02 06:20:00,80.948,80.954,80.927,80.948,57600000.0
2006-02-02 06:25:00,80.95,80.956,80.925,80.946,51200000.0
2006-02-02 06:30:00,80.948,80.96,80.923,80.953,72000000.0
2006-02-02 06:35:00,80.958,80.962,80.932,80.943,67600000.0
2006-02-02 06:40:00,80.952,80.956,80.94,80.945,27200000.0
2006-02-02 06:45:00,80.948,80.952,80.932,80.951,52800000.0
2006-02-02 06:50:00,80.93,80.952,80.93,80.948,58600000.0
2006-02-02 06:55:00,80.946,80.957,80.923,80.941,61200000.0
2006-02-02 07:00:00,80.945,80.948,80.912,80.928,59200000.0
2006-02-02 07:05:00,80.937,80.946,80.929,80.929,40000000.0
2006-02-02 07:10:00,80.939,80.941,80.918,80.924,32000000.0
2006-02-02 07:15:00,80.942,80.991,80.942,80.983,48000000.0
2006-02-02 07:20:00,80.989,81.0,80.969,80.97,68800000.0
2006-02-02 07:25:00,80.973,80.978,80.96,80.978,46400000.0
2006-02-02 07:30:00,80.971,81.023,80.967,81.023,49600000.0
2006-02-02 07:35:00,81.003,81.017,80.99,81.01,62400000.0
2006-02-02 07:40:00,81.009,81.054,80.988,81.038,48000000.0
2006-02-02 07:45:00,81.053,81.134,81.032,81.103,68800000.0
2006-02-02 07:50:00,81.101,81.106,81.061,81.074,70800000.0
2006-02-02 07:55:00,81.078,81.093,81.007,81.01,64000000.0
2006-02-02 08:00:00,81.035,81.058,81.015,81.055,57000000.0
2006-02-02 08:05:00,81.057,81.077,81.042,81.042,62400000.0
2006-02-02 08:10:00,81.039,81.074,81.039,81.057,47400000.0
2006-02-02 08:15:00,81.063,81.063,81.039,81.044,25600000.0
2006-02-02 08:20:00,81.051,81.073,81.04,81.071,44800000.0
2006-02-02 08:25:00,81.082,81.114,81.082,81.104,51200000.0
2006-02-02 08:30:00,81.093,81.109,81.093,81.098,44800000.0
2006-02-02 08:35:00,81.097,81.111,81.074,81.079,39400000.0
2006-02-02 08:40:00,81.08,81.1,81.054,81.054,55400000.0
2006-02-02 08:45:00,81.057,81.103,81.057,81.09,69200000.0
2006-02-02 08:50:00,81.092,81.11,81.075,81.097,65000000.0
2006-02-02 08:55:00,81.096,81.096,81.069,81.085,60800000.0
2006-02-02 09:00:00,81.094,81.122,81.083,81.092,67200000.0
2006-02-02 09:05:00,81.08,81.129,81.071,81.129,55400000.0
2006-02-02 09:10:00,81.131,81.133,81.092,81.092,49000000.0
2006-02-02 09:15:00,81.088,81.138,81.088,81.098,61800000.0
2006-02-02 09:20:00,81.097,81.109,80.977,81.089,69200000.0
2006-02-02 09:25:00,81.106,81.13,81.097,81.121,46400000.0
2006-02-02 09:30:00,81.114,81.125,81.075,81.119,64400000.0
2006-02-02 09:35:00,81.125,81.13,81.054,81.109,62400000.0
2006-02-02 09:40:00,81.109,81.129,81.101,81.105,51200000.0
2006-02-02 09:45:00,81.101,81.112,81.06,81.072,60800000.0
2006-02-02 09:50:00,81.065,81.079,81.051,81.079,60200000.0
2006-02-02 09:55:00,81.082,81.103,80.993,81.07,78800000.0
2006-02-02 10:00:00,81.078,81.09,81.066,81.08,59200000.0
2006-02-02 10:05:00,81.076,81.092,81.017,81.071,66600000.0
2006-02-02 10:10:00,81.089,81.133,81.089,81.102,65600000.0
2006-02-02 10:15:00,81.093,81.167,81.088,81.167,59200000.0
2006-02-02 10:20:00,81.153,81.156,81.108,81.141,68800000.0
2006-02-02 10:25:00,81.156,81.16,81.123,81.123,37800000.0
2006-02-02 10:30:00,81.13,81.179,81.119,81.179,43200000.0
2006-02-02 10:35:00,81.188,81.197,81.078,81.197,57600000.0
2006-02-02 10:40:00,81.205,81.267,81.205,81.267,64400000.0
2006-02-02 10:45:00,81.25,81.285,81.25,81.263,62400000.0
2006-02-02 10:50:00,81.25,81.314,81.245,81.307,72400000.0
2006-02-02 10:55:00,81.305,81.329,81.228,81.293,68800000.0
2006-02-02 11:00:00,81.321,81.328,81.291,81.299,68200000.0
2006-02-02 11:05:00,81.308,81.335,81.255,81.326,81600000.0
2006-02-02 11:10:00,81.321,81.333,81.273,81.306,67200000.0
2006-02-02 11:15:00,81.302,81.303,81.248,81.253,65600000.0
2006-02-02 11:20:00,81.248,81.293,81.242,81.263,64000000.0
2006-02-02 11:25:00,81.255,81.268,81.242,81.261,72000000.0
2006-02-02 11:30:00,81.275,81.302,81.271,81.293,68800000.0
2006-02-02 11:35:00,81.299,81.333,81.299,81.322,57600000.0
2006-02-02 11:40:00,81.319,81.357,81.315,81.357,49600000.0
2006-02-02 11:45:00,81.365,81.421,81.365,81.394,55400000.0
2006-02-02 11:50:00,81.401,81.418,81.381,81.403,52800000.0
2006-02-02 11:55:00,81.401,81.422,81.346,81.392,59200000.0
2006-02-02 12:00:00,81.401,81.409,81.38,81.399,65000000.0
2006-02-02 12:05:00,81.391,81.391,81.353,81.368,56000000.0
2006-02-02 12:10:00,81.369,81.386,81.344,81.351,59200000.0
2006-02-02 12:15:00,81.362,81.388,81.276,81.369,71400000.0
2006-02-02 12:20:00,81.366,81.378,81.353,81.369,68800000.0
2006-02-02 12:25:00,81.37,81.381,81.365,81.375,63400000.0
2006-02-02 12:30:00,81.373,81.396,81.368,81.378,70400000.0
2006-02-02 12:35:00,81.382,81.419,81.319,81.403,67200000.0
2006-02-02 12:40:00,81.388,81.409,81.368,81.375,73600000.0
2006-02-02 12:45:00,81.368,81.385,81.346,81.361,70800000.0
2006-02-02 12:50:00,81.355,81.392,81.349,81.364,49600000.0
2006-02-02 12:55:00,81.365,81.382,81.322,81.322,72000000.0
2006-02-02 13:00:00,81.338,81.359,81.318,81.355,67600000.0
2006-02-02 13:05:00,81.354,81.384,81.344,81.358,67200000.0
2006-02-02 13:10:00,81.361,81.387,81.358,81.36,57600000.0
2006-02-02 13:15:00,81.375,81.403,81.368,81.377,69800000.0
2006-02-02 13:20:00,81.377,81.432,81.361,81.414,55400000.0
2006-02-02 13:25:00,81.394,81.411,81.386,81.39,58600000.0
2006-02-02 13:30:00,81.393,81.445,81.382,81.441,68800000.0
2006-02-02 13:35:00,81.443,81.452,81.419,81.419,102400000.0
2006-02-02 13:40:00,81.415,81.436,81.415,81.422,100800000.0
2006-02-02 13:45:00,81.422,81.431,81.412,81.421,88000000.0
2006-02-02 13:50:00,81.436,81.441,81.412,81.432,52800000.0
2006-02-02 13:55:00,81.424,81.432,81.412,81.426,103400000.0
2006-02-02 14:00:00,81.424,81.432,81.41,81.429,105600000.0
2006-02-02 14:05:00,81.428,81.435,81.423,81.427,110400000.0
2006-02-02 14:10:00,81.414,81.422,81.385,81.402,102400000.0
2006-02-02 14:15:00,81.412,81.435,81.397,81.397,96000000.0
2006-02-02 14:20:00,81.402,81.407,81.387,81.391,126200000.0
2006-02-02 14:25:00,81.402,81.423,81.385,81.392,91200000.0
2006-02-02 14:30:00,81.403,81.442,81.403,81.422,88400000.0
2006-02-02 14:35:00,81.423,81.447,81.418,81.441,91200000.0
2006-02-02 14:40:00,81.435,81.473,81.433,81.473,121000000.0
2006-02-02 14:45:00,81.465,81.472,81.439,81.453,89600000.0
2006-02-02 14:50:00,81.455,81.465,81.443,81.461,104200000.0
2006-02-02 14:55:00,81.454,81.47,81.446,81.456,75200000.0
2006-02-02 15:00:00,81.457,81.458,81.415,81.415,78400000.0
2006-02-02 15:05:00,81.408,81.42,81.37,81.37,67200000.0
2006-02-02 15:10:00,81.378,81.423,81.377,81.417,124600000.0
2006-02-02 15:15:00,81.413,81.42,81.383,81.383,119400000.0
2006-02-02 15:20:00,81.384,81.398,81.356,81.393,124800000.0
2006-02-02 15:25:00,81.391,81.404,81.301,81.387,211600000.0
2006-02-02 15:30:00,81.298,81.436,81.256,81.363,258600000.0
2006-02-02 15:35:00,81.372,81.384,81.345,81.355,192000000.0
2006-02-02 15:40:00,81.353,81.377,81.343,81.362,144000000.0
2006-02-02 15:45:00,81.363,81.367,81.333,81.353,99200000.0
2006-02-02 15:50:00,81.353,81.359,81.311,81.354,97000000.0
2006-02-02 15:55:00,81.357,81.371,81.326,81.337,92800000.0
2006-02-02 16:00:00,81.343,81.41,81.343,81.4,212200000.0
2006-02-02 16:05:00,81.396,81.405,81.384,81.398,204200000.0
2006-02-02 16:10:00,81.389,81.456,81.379,81.44,172600000.0
2006-02-02 16:15:00,81.425,81.47,81.425,81.459,127000000.0
2006-02-02 16:20:00,81.477,81.543,81.476,81.54,101800000.0
2006-02-02 16:25:00,81.576,81.591,81.518,81.539,124000000.0
2006-02-02 16:30:00,81.559,81.6,81.525,81.583,127400000.0
2006-02-02 16:35:00,81.604,81.614,81.551,81.575,178600000.0
2006-02-02 16:40:00,81.57,81.595,81.56,81.569,211600000.0
2006-02-02 16:45:00,81.553,81.57,81.533,81.533,217600000.0
2006-02-02 16:50:00,81.539,81.603,81.526,81.603,195200000.0
2006-02-02 16:55:00,81.595,81.595,81.544,81.56,146600000.0
2006-02-02 17:00:00,81.56,81.564,81.528,81.563,209600000.0
2006-02-02 17:05:00,81.553,81.553,81.486,81.52,276800000.0
2006-02-02 17:10:00,81.522,81.534,81.498,81.505,140200000.0
2006-02-02 17:15:00,81.509,81.509,81.479,81.493,156600000.0
2006-02-02 17:20:00,81.494,81.499,81.433,81.46,87400000.0
2006-02-02 17:25:00,81.455,81.476,81.443,81.447,116800000.0
2006-02-02 17:30:00,81.457,81.517,81.457,81.493,258000000.0
2006-02-02 17:35:00,81.489,81.505,81.477,81.488,92800000.0
2006-02-02 17:40:00,81.49,81.508,81.474,81.492,109800000.0
2006-02-02 17:45:00,81.476,81.476,81.456,81.469,233000000.0
2006-02-02 17:50:00,81.462,81.488,81.462,81.476,172600000.0
2006-02-02 17:55:00,81.471,81.515,81.47,81.515,201600000.0
2006-02-02 18:00:00,81.521,81.525,81.498,81.498,177400000.0
2006-02-02 18:05:00,81.498,81.511,81.489,81.498,139200000.0
2006-02-02 18:10:00,81.491,81.492,81.473,81.473,72000000.0
2006-02-02 18:15:00,81.465,81.475,81.439,81.44,206800000.0
2006-02-02 18:20:00,81.438,81.49,81.433,81.467,188200000.0
2006-02-02 18:25:00,81.478,81.522,81.478,81.513,118800000.0
2006-02-02 18:30:00,81.504,81.586,81.489,81.583,169600000.0
2006-02-02 18:35:00,81.568,81.59,81.543,81.583,216400000.0
2006-02-02 18:40:00,81.595,81.649,81.592,81.595,295400000.0
2006-02-02 18:45:00,81.591,81.629,81.574,81.574,92200000.0
2006-02-02 18:50:00,81.574,81.612,81.549,81.549,128000000.0
2006-02-02 18:55:00,81.547,81.555,81.478,81.478,121600000.0
2006-02-02 19:00:00,81.474,81.535,81.471,81.525,85800000.0
2006-02-02 19:05:00,81.532,81.555,81.477,81.477,143400000.0
2006-02-02 19:10:00,81.473,81.489,81.456,81.464,48000000.0
2006-02-02 19:15:00,81.471,81.471,81.446,81.446,59200000.0
2006-02-02 19:20:00,81.452,81.455,81.411,81.442,109800000.0
2006-02-02 19:25:00,81.437,81.446,81.414,81.438,81600000.0
2006-02-02 19:30:00,81.448,81.454,81.427,81.448,59200000.0
2006-02-02 19:35:00,81.452,81.481,81.451,81.47,57600000.0
2006-02-02 19:40:00,81.457,81.525,81.447,81.522,45200000.0
2006-02-02 19:45:00,81.505,81.517,81.478,81.517,63400000.0
2006-02-02 19:50:00,81.52,81.554,81.52,81.549,65600000.0
2006-02-02 19:55:00,81.573,81.633,81.562,81.626,60800000.0
2006-02-02 20:00:00,81.62,81.62,81.59,81.601,64000000.0
2006-02-02 20:05:00,81.604,81.618,81.59,81.614,34600000.0
2006-02-02 20:10:00,81.595,81.662,81.595,81.652,50600000.0
2006-02-02 20:15:00,81.658,81.69,81.645,81.69,96400000.0
2006-02-02 20:20:00,81.713,81.719,81.696,81.696,33600000.0
2006-02-02 20:25:00,81.7,81.707,81.663,81.696,66600000.0
2006-02-02 20:30:00,81.683,81.689,81.661,81.666,52200000.0
2006-02-02 20:35:00,81.669,81.689,81.668,81.688,30400000.0
2006-02-02 20:40:00,81.687,81.687,81.661,81.662,40000000.0
2006-02-02 20:45:00,81.674,81.689,81.67,81.674,65400000.0
2006-02-02 20:50:00,81.681,81.688,81.664,81.68,83600000.0
2006-02-02 20:55:00,81.679,81.679,81.643,81.65,54400000.0
2006-02-02 21:00:00,81.666,81.673,81.66,81.673,43200000.0
2006-02-02 21:05:00,81.671,81.675,81.651,81.66,20800000.0
2006-02-02 21:10:00,81.637,81.673,81.637,81.673,25600000.0
2006-02-02 21:15:00,81.667,81.685,81.589,81.676,66600000.0
2006-02-02 21:20:00,81.679,81.679,81.653,81.658,46400000.0
2006-02-02 21:25:00,81.665,81.673,81.664,81.67,11200000.0
2006-02-02 21:30:00,81.663,81.673,81.651,81.663,67200000.0
2006-02-02 21:35:00,81.662,81.678,81.65,81.654,22400000.0
2006-02-02 21:40:00,81.656,81.656,81.629,81.635,41000000.0
2006-02-02 21:45:00,81.638,81.648,81.613,81.624,48000000.0
2006-02-02 21:50:00,81.631,81.631,81.601,81.601,56000000.0
2006-02-02 21:55:00,81.613,81.649,81.613,81.641,72000000.0
2006-02-02 22:00:00,81.666,81.696,81.657,81.688,60800000.0
2006-02-02 22:05:00,81.676,81.677,81.659,81.676,21800000.0
2006-02-02 22:10:00,81.673,81.679,81.673,81.673,12800000.0
2006-02-02 22:15:00,81.663,81.678,81.662,81.67,27200000.0
2006-02-02 22:20:00,81.677,81.694,81.677,81.686,19200000.0
2006-02-02 22:25:00,81.685,81.686,81.663,81.681,69200000.0
2006-02-02 22:30:00,81.687,81.687,81.617,81.663,51200000.0
2006-02-02 22:35:00,81.674,81.68,81.661,81.665,30400000.0
2006-02-02 22:40:00,81.665,81.665,81.653,81.664,11200000.0
2006-02-02 22:45:00,81.67,81.678,81.657,81.67,36800000.0
2006-02-02 22:50:00,81.675,81.693,81.667,81.667,33600000.0
2006-02-02 22:55:00,81.659,81.69,81.659,81.681,56000000.0
2006-02-02 23:00:00,81.686,81.686,81.665,81.681,53200000.0
2006-02-02 23:05:00,81.671,81.673,81.657,81.657,28800000.0
2006-02-02 23:10:00,81.661,81.673,81.652,81.673,36800000.0
2006-02-02 23:15:00,81.682,81.689,81.668,81.668,35200000.0
2006-02-02 23:20:00,81.673,81.681,81.664,81.679,38400000.0
2006-02-02 23:25:00,81.675,81.702,81.636,81.683,57600000.0
2006-02-02 23:30:00,81.691,81.695,81.681,81.691,59200000.0
2006-02-02 23:35:00,81.699,81.709,81.692,81.697,35200000.0
2006-02-02 23:40:00,81.693,81.707,81.677,81.688,64000000.0
2006-02-02 23:45:00,81.706,81.713,81.648,81.713,20800000.0
2006-02-02 23:50:00,81.713,81.728,81.692,81.712,62400000.0
2006-02-02 23:55:00,81.703,81.736,81.703,81.736,41600000.0
2006-02-03 00:20:00,81.733,81.733,81.688,81.714,44800000.0
2006-02-03 00:25:00,81.716,81.716,81.681,81.693,76800000.0
2006-02-03 00:30:00,81.674,81.685,81.67,81.685,32000000.0
2006-02-03 00:35:00,81.687,81.696,81.667,81.674,43200000.0
2006-02-03 00:40:00,81.681,81.691,81.678,81.691,32000000.0
2006-02-03 00:45:00,81.701,81.766,81.701,81.76,24400000.0
2006-02-03 00:50:00,81.767,81.77,81.756,81.756,11200000.0
2006-02-03 00:55:00,81.754,81.778,81.753,81.767,62400000.0
2006-02-03 01:00:00,81.765,81.78,81.765,81.773,42000000.0
2006-02-03 01:05:00,81.778,81.797,81.729,81.779,70400000.0
2006-02-03 01:10:00,81.773,81.8,81.766,81.793,50600000.0
2006-02-03 01:15:00,81.787,81.787,81.763,81.77,54400000.0
2006-02-03 01:20:00,81.761,81.8,81.76,81.792,48000000.0
2006-02-03 01:25:00,81.785,81.8,81.763,81.8,54400000.0
2006-02-03 01:30:00,81.801,81.817,81.791,81.811,46400000.0
2006-02-03 01:35:00,81.812,81.812,81.768,81.79,57000000.0
2006-02-03 01:40:00,81.767,81.801,81.766,81.768,59600000.0
2006-02-03 01:45:00,81.775,81.791,81.749,81.749,75200000.0
2006-02-03 01:50:00,81.77,81.845,81.77,81.843,54400000.0
2006-02-03 01:55:00,81.845,81.845,81.797,81.797,51200000.0
2006-02-03 02:00:00,81.793,81.793,81.768,81.775,70400000.0
2006-02-03 02:05:00,81.778,81.784,81.768,81.783,46400000.0
2006-02-03 02:10:00,81.778,81.785,81.713,81.713,56000000.0
2006-02-03 02:15:00,81.721,81.732,81.669,81.729,46400000.0
2006-02-03 02:20:00,81.705,81.705,81.571,81.668,62400000.0
2006-02-03 02:25:00,81.665,81.691,81.651,81.676,78400000.0
2006-02-03 02:30:00,81.681,81.706,81.656,81.67,66000000.0
2006-02-03 02:35:00,81.669,81.707,81.669,81.697,67000000.0
2006-02-03 02:40:00,81.693,81.693,81.662,81.669,48000000.0
2006-02-03 02:45:00,81.684,81.712,81.681,81.701,68200000.0
2006-02-03 02:50:00,81.694,81.73,81.625,81.73,44200000.0
2006-02-03 02:55:00,81.734,81.779,81.731,81.779,52800000.0
2006-02-03 03:00:00,81.765,81.77,81.666,81.754,59200000.0
2006-02-03 03:05:00,81.75,81.75,81.728,81.73,68800000.0
2006-02-03 03:10:00,81.732,81.732,81.706,81.716,72000000.0
2006-02-03 03:15:00,81.703,81.703,81.615,81.615,69200000.0
2006-02-03 03:20:00,81.608,81.651,81.607,81.637,57600000.0
2006-02-03 03:25:00,81.621,81.64,81.608,81.63,68800000.0
2006-02-03 03:30:00,81.638,81.646,81.574,81.622,60200000.0
2006-02-03 03:35:00,81.625,81.626,81.546,81.608,73000000.0
2006-02-03 03:40:00,81.633,81.633,81.608,81.625,48800000.0
2006-02-03 03:45:00,81.609,81.628,81.608,81.624,38400000.0
2006-02-03 03:50:00,81.638,81.638,81.613,81.617,38400000.0
2006-02-03 03:55:00,81.618,81.619,81.584,81.591,52800000.0
2006-02-03 04:00:00,81.595,81.597,81.571,81.572,59200000.0
2006-02-03 04:05:00,81.571,81.579,81.547,81.576,40000000.0
2006-02-03 04:10:00,81.571,81.587,81.559,81.587,57600000.0
2006-02-03 04:15:00,81.596,81.621,81.586,81.606,50600000.0
2006-02-03 04:20:00,81.614,81.641,81.533,81.641,35200000.0
2006-02-03 04:25:00,81.643,81.643,81.619,81.631,41600000.0
2006-02-03 04:30:00,81.63,81.646,81.621,81.623,66600000.0
2006-02-03 04:35:00,81.625,81.633,81.598,81.608,54400000.0
2006-02-03 04:40:00,81.612,81.612,81.574,81.594,57000000.0
2006-02-03 04:45:00,81.591,81.591,81.564,81.572,38400000.0
2006-02-03 04:50:00,81.559,81.567,81.474,81.524,59200000.0
2006-02-03 04:55:00,81.52,81.537,81.509,81.537,41600000.0
2006-02-03 05:00:00,81.53,81.548,81.52,81.526,25600000.0
2006-02-03 05:05:00,81.516,81.536,81.505,81.524,54400000.0
2006-02-03 05:10:00,81.523,81.532,81.506,81.531,52800000.0
2006-02-03 05:15:00,81.525,81.563,81.478,81.55,67200000.0
2006-02-03 05:20:00,81.544,81.565,81.523,81.555,59200000.0
2006-02-03 05:25:00,81.56,81.574,81.557,81.557,36600000.0
2006-02-03 05:30:00,81.562,81.566,81.546,81.556,53800000.0
2006-02-03 05:35:00,81.562,81.566,81.534,81.538,54400000.0
2006-02-03 05:40:00,81.537,81.55,81.521,81.539,56000000.0
2006-02-03 05:45:00,81.528,81.539,81.527,81.539,32000000.0
2006-02-03 05:50:00,81.539,81.556,81.529,81.534,40000000.0
2006-02-03 05:55:00,81.477,81.541,81.45,81.526,49600000.0
2006-02-03 06:00:00,81.531,81.533,81.511,81.53,37800000.0
2006-02-03 06:05:00,81.53,81.533,81.519,81.53,38400000.0
2006-02-03 06:10:00,81.523,81.55,81.518,81.539,30400000.0
2006-02-03 06:15:00,81.547,81.587,81.547,81.587,54800000.0
2006-02-03 06:20:00,81.591,81.623,81.573,81.623,49600000.0
2006-02-03 06:25:00,81.625,81.632,81.611,81.632,45200000.0
2006-02-03 06:30:00,81.63,81.646,81.612,81.633,72000000.0
2006-02-03 06:35:00,81.627,81.668,81.623,81.655,53800000.0
2006-02-03 06:40:00,81.656,81.665,81.577,81.647,48400000.0
2006-02-03 06:45:00,81.64,81.65,81.626,81.64,78400000.0
2006-02-03 06:50:00,81.616,81.651,81.616,81.651,59200000.0
2006-02-03 06:55:00,81.67,81.679,81.633,81.644,51200000.0
2006-02-03 07:00:00,81.646,81.662,81.631,81.66,71400000.0
2006-02-03 07:05:00,81.65,81.683,81.636,81.668,52800000.0
2006-02-03 07:10:00,81.661,81.68,81.609,81.656,27200000.0
2006-02-03 07:15:00,81.655,81.713,81.655,81.711,52800000.0
2006-02-03 07:20:00,81.706,81.713,81.694,81.712,41600000.0
2006-02-03 07:25:00,81.712,81.72,81.701,81.711,30400000.0
2006-02-03 07:30:00,81.729,81.752,81.727,81.737,59200000.0
2006-02-03 07:35:00,81.724,81.753,81.72,81.735,38400000.0
2006-02-03 07:40:00,81.737,81.752,81.73,81.741,36800000.0
2006-02-03 07:45:00,81.743,81.748,81.737,81.745,43200000.0
2006-02-03 07:50:00,81.736,81.741,81.708,81.726,62400000.0
2006-02-03 07:55:00,81.725,81.731,81.697,81.711,48000000.0
2006-02-03 08:00:00,81.709,81.749,81.7,81.728,52800000.0
2006-02-03 08:05:00,81.725,81.732,81.713,81.715,43200000.0
2006-02-03 08:10:00,81.71,81.737,81.708,81.714,40000000.0
2006-02-03 08:15:00,81.719,81.733,81.697,81.704,67200000.0
2006-02-03 08:20:00,81.72,81.724,81.704,81.713,65600000.0
2006-02-03 08:25:00,81.718,81.729,81.709,81.729,40000000.0
2006-02-03 08:30:00,81.726,81.747,81.714,81.741,32000000.0
2006-02-03 08:35:00,81.735,81.747,81.712,81.712,56000000.0
2006-02-03 08:40:00,81.704,81.704,81.679,81.698,59200000.0
2006-02-03 08:45:00,81.698,81.757,81.693,81.748,68800000.0
2006-02-03 08:50:00,81.742,81.751,81.719,81.729,51200000.0
2006-02-03 08:55:00,81.737,81.76,81.727,81.753,36800000.0
2006-02-03 09:00:00,81.745,81.76,81.73,81.76,45200000.0
2006-02-03 09:05:00,81.75,81.785,81.747,81.758,67200000.0
2006-02-03 09:10:00,81.75,81.779,81.744,81.761,60800000.0
2006-02-03 09:15:00,81.763,81.781,81.754,81.761,62400000.0
2006-02-03 09:20:00,81.744,81.762,81.739,81.762,40000000.0
2006-02-03 09:25:00,81.764,81.8,81.764,81.772,59200000.0
2006-02-03 09:30:00,81.782,81.785,81.715,81.737,64000000.0
2006-02-03 09:35:00,81.734,81.734,81.644,81.714,62400000.0
2006-02-03 09:40:00,81.724,81.769,81.699,81.761,67200000.0
2006-02-03 09:45:00,81.776,81.801,81.77,81.797,60800000.0
2006-02-03 09:50:00,81.804,81.842,81.795,81.827,76800000.0
2006-02-03 09:55:00,81.825,81.859,81.684,81.849,78400000.0
2006-02-03 10:00:00,81.839,81.866,81.813,81.813,59200000.0
2006-02-03 10:05:00,81.814,81.824,81.776,81.789,67200000.0
2006-02-03 10:10:00,81.786,81.789,81.756,81.766,54400000.0
2006-02-03 10:15:00,81.772,81.816,81.77,81.816,59200000.0
2006-02-03 10:20:00,81.807,81.846,81.772,81.826,68800000.0
2006-02-03 10:25:00,81.832,81.87,81.806,81.87,40000000.0
2006-02-03 10:30:00,81.868,81.882,81.861,81.872,60800000.0
2006-02-03 10:35:00,81.88,81.932,81.826,81.921,57600000.0
2006-02-03 10:40:00,81.924,81.939,81.904,81.926,63400000.0
2006-02-03 10:45:00,81.919,81.949,81.91,81.918,62400000.0
2006-02-03 10:50:00,81.922,81.941,81.9,81.921,73600000.0
2006-02-03 10:55:00,81.926,81.93,81.913,81.913,56000000.0
2006-02-03 11:00:00,81.903,81.911,81.888,81.903,68800000.0
2006-02-03 11:05:00,81.911,81.911,81.892,81.902,70400000.0
2006-02-03 11:10:00,81.893,81.894,81.839,81.854,66000000.0
2006-02-03 11:15:00,81.864,81.894,81.864,81.881,53800000.0
2006-02-03 11:20:00,81.883,81.883,81.847,81.853,63400000.0
2006-02-03 11:25:00,81.854,81.864,81.825,81.829,72000000.0
2006-02-03 11:30:00,81.817,81.826,81.797,81.801,68800000.0
2006-02-03 11:35:00,81.804,81.831,81.801,81.823,46400000.0
2006-02-03 11:40:00,81.798,81.807,81.759,81.78,67200000.0
2006-02-03 11:45:00,81.779,81.82,81.774,81.815,67200000.0
2006-02-03 11:50:00,81.82,81.82,81.783,81.784,51200000.0
2006-02-03 11:55:00,81.779,81.836,81.718,81.825,59200000.0
2006-02-03 12:00:00,81.833,81.875,81.833,81.875,54400000.0
2006-02-03 12:05:00,81.876,81.891,81.862,81.882,67200000.0
2006-02-03 12:10:00,81.882,81.899,81.86,81.886,46400000.0
2006-02-03 12:15:00,81.886,81.917,81.849,81.891,72000000.0
2006-02-03 12:20:00,81.892,81.914,81.875,81.908,57600000.0
2006-02-03 12:25:00,81.914,81.914,81.881,81.895,64000000.0
2006-02-03 12:30:00,81.899,81.93,81.894,81.93,52800000.0
2006-02-03 12:35:00,81.917,81.937,81.826,81.931,67200000.0
2006-02-03 12:40:00,81.93,81.936,81.913,81.924,57600000.0
2006-02-03 12:45:00,81.894,81.916,81.883,81.891,70400000.0
2006-02-03 12:50:00,81.885,81.885,81.818,81.87,60800000.0
2006-02-03 12:55:00,81.857,81.862,81.83,81.833,72000000.0
2006-02-03 13:00:00,81.842,81.843,81.812,81.834,66600000.0
2006-02-03 13:05:00,81.832,81.84,81.743,81.745,57600000.0
2006-02-03 13:10:00,81.725,81.753,81.708,81.725,69800000.0
2006-02-03 13:15:00,81.747,81.747,81.693,81.702,40000000.0
2006-02-03 13:20:00,81.711,81.746,81.68,81.732,56000000.0
2006-02-03 13:25:00,81.721,81.805,81.675,81.802,75600000.0
2006-02-03 13:30:00,81.797,81.845,81.785,81.837,68200000.0
2006-02-03 13:35:00,81.833,81.835,81.789,81.794,116800000.0
2006-02-03 13:40:00,81.798,81.807,81.777,81.795,94400000.0
2006-02-03 13:45:00,81.794,81.803,81.733,81.733,74600000.0
2006-02-03 13:50:00,81.734,81.765,81.705,81.737,90600000.0
2006-02-03 13:55:00,81.734,81.779,81.729,81.762,104000000.0
2006-02-03 14:00:00,81.759,81.813,81.759,81.813,119400000.0
2006-02-03 14:05:00,81.821,81.828,81.749,81.749,150800000.0
2006-02-03 14:10:00,81.745,81.757,81.712,81.73,102400000.0
2006-02-03 14:15:00,81.72,81.73,81.7,81.714,69800000.0
2006-02-03 14:20:00,81.714,81.735,81.705,81.735,115200000.0
2006-02-03 14:25:00,81.718,81.73,81.703,81.708,90600000.0
2006-02-03 14:30:00,81.703,81.713,81.696,81.704,88400000.0
2006-02-03 14:35:00,81.701,81.741,81.689,81.741,91200000.0
2006-02-03 14:40:00,81.75,81.763,81.718,81.742,121400000.0
2006-02-03 14:45:00,81.742,81.777,81.731,81.765,89600000.0
2006-02-03 14:50:00,81.761,81.794,81.761,81.794,91600000.0
2006-02-03 14:55:00,81.79,81.798,81.746,81.758,75200000.0
2006-02-03 15:00:00,81.756,81.783,81.741,81.753,77200000.0
2006-02-03 15:05:00,81.739,81.777,81.728,81.74,77800000.0
2006-02-03 15:10:00,81.746,81.785,81.736,81.768,137600000.0
2006-02-03 15:15:00,81.768,81.783,81.763,81.781,97000000.0
2006-02-03 15:20:00,81.76,81.771,81.711,81.723,124600000.0
2006-02-03 15:25:00,81.724,81.804,81.67,81.752,211600000.0
2006-02-03 15:30:00,81.649,81.844,81.649,81.839,259200000.0
2006-02-03 15:35:00,81.871,81.896,81.829,81.859,192800000.0
2006-02-03 15:40:00,81.85,81.917,81.825,81.917,144000000.0
2006-02-03 15:45:00,81.893,81.91,81.735,81.771,98600000.0
2006-02-03 15:50:00,81.775,81.798,81.736,81.768,97600000.0
2006-02-03 15:55:00,81.768,81.787,81.671,81.787,143400000.0
2006-02-03 16:00:00,81.78,81.802,81.739,81.785,212800000.0
2006-02-03 16:05:00,81.794,81.858,81.736,81.736,205200000.0
2006-02-03 16:10:00,81.74,81.839,81.738,81.838,172200000.0
2006-02-03 16:15:00,81.865,81.89,81.795,81.796,148800000.0
2006-02-03 16:20:00,81.758,81.78,81.741,81.752,140800000.0
2006-02-03 16:25:00,81.771,81.793,81.73,81.746,124800000.0
2006-02-03 16:30:00,81.745,81.784,81.716,81.784,128000000.0
2006-02-03 16:35:00,81.802,81.806,81.747,81.766,219400000.0
2006-02-03 16:40:00,81.752,81.798,81.744,81.794,212600000.0
2006-02-03 16:45:00,81.807,81.824,81.747,81.816,228800000.0
2006-02-03 16:50:00,81.794,81.794,81.708,81.733,195200000.0
2006-02-03 16:55:00,81.738,81.794,81.711,81.75,147600000.0
2006-02-03 17:00:00,81.766,81.776,81.715,81.769,207800000.0
2006-02-03 17:05:00,81.771,81.803,81.745,81.798,276600000.0
2006-02-03 17:10:00,81.805,81.815,81.785,81.795,140800000.0
2006-02-03 17:15:00,81.794,81.803,81.715,81.716,156200000.0
2006-02-03 17:20:00,81.712,81.713,81.59,81.645,88000000.0
2006-02-03 17:25:00,81.648,81.701,81.626,81.701,116800000.0
2006-02-03 17:30:00,81.715,81.78,81.699,81.747,258600000.0
2006-02-03 17:35:00,81.724,81.724,81.655,81.666,144000000.0
2006-02-03 17:40:00,81.666,81.713,81.647,81.713,144400000.0
2006-02-03 17:45:00,81.721,81.728,81.659,81.664,233000000.0
2006-02-03 17:50:00,81.668,81.718,81.668,81.705,130000000.0
2006-02-03 17:55:00,81.699,81.737,81.688,81.73,200400000.0
2006-02-03 18:00:00,81.744,81.83,81.744,81.812,175800000.0
2006-02-03 18:05:00,81.8,81.82,81.763,81.764,172200000.0
2006-02-03 18:10:00,81.766,81.817,81.748,81.785,88000000.0
2006-02-03 18:15:00,81.802,81.824,81.79,81.815,206400000.0
2006-02-03 18:20:00,81.825,81.853,81.781,81.799,188200000.0
2006-02-03 18:25:00,81.799,81.799,81.741,81.767,117800000.0
2006-02-03 18:30:00,81.754,81.784,81.741,81.741,169600000.0
2006-02-03 18:35:00,81.726,81.732,81.646,81.676,209000000.0
2006-02-03 18:40:00,81.696,81.696,81.648,81.662,296000000.0
2006-02-03 18:45:00,81.661,81.661,81.604,81.613,92800000.0
2006-02-03 18:50:00,81.609,81.653,81.587,81.602,127400000.0
2006-02-03 18:55:00,81.611,81.654,81.611,81.62,121600000.0
2006-02-03 19:00:00,81.615,81.648,81.594,81.613,97600000.0
2006-02-03 19:05:00,81.614,81.674,81.604,81.674,143400000.0
2006-02-03 19:10:00,81.682,81.691,81.66,81.679,87400000.0
2006-02-03 19:15:00,81.695,81.723,81.685,81.71,86400000.0
2006-02-03 19:20:00,81.699,81.755,81.699,81.718,110400000.0
2006-02-03 19:25:00,81.724,81.725,81.672,81.676,93800000.0
2006-02-03 19:30:00,81.688,81.714,81.685,81.693,58600000.0
2006-02-03 19:35:00,81.693,81.718,81.693,81.709,57600000.0
2006-02-03 19:40:00,81.695,81.733,81.679,81.691,56000000.0
2006-02-03 19:45:00,81.691,81.691,81.648,81.669,76200000.0
2006-02-03 19:50:00,81.668,81.721,81.656,81.712,65600000.0
2006-02-03 19:55:00,81.723,81.726,81.683,81.701,46400000.0
2006-02-03 20:00:00,81.703,81.704,81.696,81.702,33600000.0
2006-02-03 20:05:00,81.7,81.7,81.679,81.696,80000000.0
2006-02-03 20:10:00,81.683,81.712,81.683,81.698,36800000.0
2006-02-03 20:15:00,81.707,81.713,81.695,81.709,33600000.0
2006-02-03 20:20:00,81.706,81.712,81.7,81.711,49600000.0
2006-02-03 20:25:00,81.706,81.716,81.68,81.682,56000000.0
2006-02-03 20:30:00,81.679,81.699,81.676,81.683,54400000.0
2006-02-03 20:35:00,81.688,81.693,81.684,81.684,11200000.0
2006-02-03 20:40:00,81.683,81.683,81.64,81.64,36200000.0
2006-02-03 20:45:00,81.637,81.652,81.635,81.638,65000000.0
2006-02-03 20:50:00,81.645,81.651,81.632,81.651,43600000.0
2006-02-03 20:55:00,81.646,81.659,81.645,81.655,30800000.0
2006-02-03 21:00:00,81.661,81.664,81.635,81.645,60800000.0
2006-02-03 21:05:00,81.643,81.66,81.624,81.657,27200000.0
2006-02-03 21:10:00,81.656,81.661,81.642,81.65,38400000.0
2006-02-03 21:15:00,81.646,81.655,81.557,81.639,43200000.0
2006-02-03 21:20:00,81.619,81.651,81.619,81.635,60800000.0
2006-02-03 21:25:00,81.641,81.642,81.602,81.607,42000000.0
2006-02-03 21:30:00,81.61,81.614,81.592,81.609,56000000.0
2006-02-03 21:35:00,81.601,81.635,81.53,81.618,41600000.0
2006-02-03 21:40:00,81.62,81.659,81.62,81.634,41600000.0
2006-02-03 21:45:00,81.657,81.659,81.581,81.594,52800000.0
2006-02-03 21:50:00,81.598,81.617,81.588,81.604,44800000.0
2006-02-03 21:55:00,81.6,81.628,81.595,81.619,48000000.0
2006-02-03 22:00:00,81.639,81.639,81.608,81.617,60800000.0
2006-02-03 22:05:00,81.612,81.613,81.582,81.6,27200000.0
2006-02-03 22:10:00,81.594,81.602,81.587,81.595,46400000.0
2006-02-03 22:15:00,81.595,81.604,81.586,81.587,55400000.0
2006-02-03 22:20:00,81.594,81.597,81.589,81.592,24000000.0
2006-02-03 22:25:00,81.589,81.603,81.58,81.592,55400000.0
2006-02-03 22:30:00,81.594,81.596,81.558,81.558,24000000.0
2006-02-03 22:35:00,81.564,81.569,81.55,81.561,85800000.0
2006-02-03 22:40:00,81.564,81.584,81.559,81.561,57000000.0
2006-02-03 22:45:00,81.57,81.57,81.554,81.56,24000000.0
2006-02-03 22:50:00,81.581,81.594,81.57,81.583,44800000.0
2006-02-03 22:55:00,81.578,81.579,81.554,81.554,21800000.0
2006-02-03 23:00:00,81.558,81.558,81.542,81.542,43200000.0
2006-02-03 23:05:00,81.54,81.55,81.524,81.524,74600000.0
2006-02-03 23:10:00,81.525,81.542,81.519,81.537,41000000.0
2006-02-03 23:15:00,81.545,81.558,81.541,81.555,35200000.0
2006-02-03 23:20:00,81.534,81.557,81.534,81.554,40000000.0
2006-02-03 23:25:00,81.552,81.564,81.498,81.544,24000000.0
2006-02-03 23:30:00,81.556,81.569,81.553,81.56,46400000.0
2006-02-03 23:35:00,81.556,81.573,81.553,81.573,41600000.0
2006-02-03 23:40:00,81.579,81.596,81.57,81.588,67200000.0
2006-02-03 23:45:00,81.585,81.601,81.534,81.592,62400000.0
2006-02-03 23:50:00,81.59,81.592,81.562,81.589,37800000.0
2006-02-03 23:55:00,81.584,81.602,81.498,81.594,52800000.0
2006-02-06 00:05:00,81.558,81.558,81.433,81.448,35200000.0
2006-02-06 00:10:00,81.454,81.459,81.45,81.452,12800000.0
2006-02-06 00:20:00,81.438,81.456,81.435,81.435,17600000.0
2006-02-06 00:25:00,81.465,81.653,81.465,81.653,52800000.0
2006-02-06 00:30:00,81.668,81.688,81.667,81.688,20800000.0
2006-02-06 00:35:00,81.681,81.681,81.612,81.636,55400000.0
2006-02-06 00:40:00,81.645,81.683,81.645,81.672,52800000.0
2006-02-06 00:45:00,81.673,81.708,81.669,81.696,49600000.0
2006-02-06 00:50:00,81.686,81.696,81.662,81.669,63400000.0
2006-02-06 00:55:00,81.67,81.675,81.634,81.635,51200000.0
2006-02-06 01:00:00,81.628,81.692,81.626,81.677,54400000.0
2006-02-06 01:05:00,81.678,81.683,81.614,81.673,53600000.0
2006-02-06 01:10:00,81.671,81.683,81.654,81.665,56000000.0
2006-02-06 01:15:00,81.651,81.651,81.633,81.64,62400000.0
2006-02-06 01:20:00,81.637,81.647,81.629,81.638,60200000.0
2006-02-06 01:25:00,81.639,81.639,81.618,81.633,53800000.0
2006-02-06 01:30:00,81.634,81.634,81.583,81.6,70400000.0
2006-02-06 01:35:00,81.598,81.609,81.586,81.609,60800000.0
2006-02-06 01:40:00,81.611,81.618,81.607,81.618,36800000.0
2006-02-06 01:45:00,81.62,81.627,81.59,81.602,58600000.0
2006-02-06 01:50:00,81.602,81.669,81.602,81.669,54400000.0
2006-02-06 01:55:00,81.694,81.694,81.664,81.669,50600000.0
2006-02-06 02:00:00,81.693,81.693,81.597,81.604,70400000.0
2006-02-06 02:05:00,81.61,81.631,81.592,81.609,72000000.0
2006-02-06 02:10:00,81.608,81.619,81.571,81.595,56000000.0
2006-02-06 02:15:00,81.596,81.599,81.514,81.585,57600000.0
2006-02-06 02:20:00,81.552,81.556,81.458,81.549,49000000.0
2006-02-06 02:25:00,81.561,81.57,81.538,81.551,78400000.0
2006-02-06 02:30:00,81.55,81.55,81.52,81.536,65600000.0
2006-02-06 02:35:00,81.536,81.542,81.464,81.464,67200000.0
2006-02-06 02:40:00,81.458,81.496,81.449,81.496,60200000.0
2006-02-06 02:45:00,81.498,81.509,81.492,81.494,51200000.0
2006-02-06 02:50:00,81.5,81.512,81.401,81.512,33000000.0
2006-02-06 02:55:00,81.547,81.549,81.521,81.524,44800000.0
2006-02-06 03:00:00,81.507,81.507,81.395,81.444,59200000.0
2006-02-06 03:05:00,81.44,81.452,81.416,81.447,68200000.0
2006-02-06 03:10:00,81.43,81.438,81.399,81.402,72000000.0
2006-02-06 03:15:00,81.409,81.429,81.393,81.407,68800000.0
2006-02-06 03:20:00,81.406,81.408,81.383,81.392,48000000.0
2006-02-06 03:25:00,81.388,81.39,81.33,81.34,68800000.0
2006-02-06 03:30:00,81.349,81.379,81.29,81.361,41600000.0
2006-02-06 03:35:00,81.356,81.388,81.325,81.379,74000000.0
2006-02-06 03:40:00,81.377,81.399,81.373,81.389,36800000.0
2006-02-06 03:45:00,81.383,81.383,81.358,81.37,49600000.0
2006-02-06 03:50:00,81.365,81.378,81.35,81.369,49600000.0
2006-02-06 03:55:00,81.362,81.373,81.347,81.359,55400000.0
2006-02-06 04:00:00,81.364,81.385,81.326,81.326,59200000.0
2006-02-06 04:05:00,81.324,81.335,81.248,81.267,61800000.0
2006-02-06 04:10:00,81.253,81.253,81.182,81.191,50600000.0
2006-02-06 04:15:00,81.19,81.19,81.115,81.142,64000000.0
2006-02-06 04:20:00,81.15,81.15,81.049,81.143,64000000.0
2006-02-06 04:25:00,81.145,81.145,81.078,81.079,62400000.0
2006-02-06 04:30:00,81.063,81.1,81.012,81.012,67200000.0
2006-02-06 04:35:00,81.019,81.019,80.915,80.989,54400000.0
2006-02-06 04:40:00,80.973,81.002,80.955,80.982,46400000.0
2006-02-06 04:45:00,80.99,81.009,80.971,80.98,57600000.0
2006-02-06 04:50:00,80.976,80.976,80.839,80.923,64000000.0
2006-02-06 04:55:00,80.913,80.926,80.884,80.884,52800000.0
2006-02-06 05:00:00,80.851,80.883,80.831,80.88,60800000.0
2006-02-06 05:05:00,80.873,80.937,80.873,80.916,66000000.0
2006-02-06 05:10:00,80.932,80.942,80.882,80.937,65600000.0
2006-02-06 05:15:00,80.943,80.957,80.887,80.957,50000000.0
2006-02-06 05:20:00,80.961,80.985,80.931,80.931,59200000.0
2006-02-06 05:25:00,80.933,80.968,80.915,80.942,61200000.0
2006-02-06 05:30:00,80.956,80.956,80.936,80.951,59200000.0
2006-02-06 05:35:00,80.957,80.977,80.935,80.977,49600000.0
2006-02-06 05:40:00,80.994,81.01,80.99,80.997,56000000.0
2006-02-06 05:45:00,80.994,81.012,80.982,81.007,75600000.0
2006-02-06 05:50:00,81.006,81.007,80.969,80.975,62400000.0
2006-02-06 05:55:00,80.898,81.001,80.898,80.995,49600000.0
2006-02-06 06:00:00,81.003,81.015,80.99,81.015,48000000.0
2006-02-06 06:05:00,81.025,81.069,81.024,81.057,60800000.0
2006-02-06 06:10:00,81.052,81.07,80.968,81.059,54400000.0
2006-02-06 06:15:00,81.058,81.066,81.056,81.066,33600000.0
2006-02-06 06:20:00,81.074,81.074,81.045,81.05,57600000.0
2006-02-06 06:25:00,81.045,81.062,81.029,81.056,58600000.0
2006-02-06 06:30:00,81.064,81.078,81.037,81.053,57600000.0
2006-02-06 06:35:00,81.05,81.057,81.039,81.051,56000000.0
2006-02-06 06:40:00,81.049,81.063,80.977,81.033,56000000.0
2006-02-06 06:45:00,81.024,81.03,81.011,81.03,43200000.0
2006-02-06 06:50:00,81.02,81.045,81.02,81.045,58000000.0
2006-02-06 06:55:00,81.03,81.041,81.012,81.028,46400000.0
2006-02-06 07:00:00,81.033,81.043,81.022,81.043,72000000.0
2006-02-06 07:05:00,81.048,81.068,81.028,81.068,64000000.0
2006-02-06 07:10:00,81.057,81.071,81.053,81.06,40000000.0
2006-02-06 07:15:00,81.066,81.078,81.055,81.055,52200000.0
2006-02-06 07:20:00,81.056,81.065,81.052,81.063,44800000.0
2006-02-06 07:25:00,81.055,81.068,81.042,81.065,44800000.0
2006-02-06 07:30:00,81.072,81.09,81.069,81.07,46400000.0
2006-02-06 07:35:00,81.064,81.073,81.014,81.024,62400000.0
2006-02-06 07:40:00,81.021,81.021,80.989,81.001,60800000.0
2006-02-06 07:45:00,81.02,81.027,81.013,81.017,28800000.0
2006-02-06 07:50:00,81.012,81.05,81.003,81.047,43200000.0
2006-02-06 07:55:00,81.045,81.059,81.028,81.046,64000000.0
2006-02-06 08:00:00,81.052,81.081,81.051,81.064,51200000.0
2006-02-06 08:05:00,81.06,81.113,81.053,81.078,59200000.0
2006-02-06 08:10:00,81.073,81.103,81.073,81.099,64000000.0
2006-02-06 08:15:00,81.114,81.123,81.086,81.113,52800000.0
2006-02-06 08:20:00,81.115,81.18,81.1,81.18,65000000.0
2006-02-06 08:25:00,81.167,81.172,81.071,81.147,59200000.0
2006-02-06 08:30:00,81.139,81.164,81.091,81.091,44200000.0
2006-02-06 08:35:00,81.086,81.086,81.047,81.058,73000000.0
2006-02-06 08:40:00,81.052,81.052,81.012,81.025,72400000.0
2006-02-06 08:45:00,81.029,81.058,81.029,81.048,68800000.0
2006-02-06 08:50:00,81.054,81.094,81.051,81.081,67600000.0
2006-02-06 08:55:00,81.089,81.126,81.085,81.124,49000000.0
2006-02-06 09:00:00,81.128,81.131,81.088,81.109,67200000.0
2006-02-06 09:05:00,81.108,81.115,81.074,81.082,67200000.0
2006-02-06 09:10:00,81.08,81.103,81.068,81.068,60200000.0
2006-02-06 09:15:00,81.072,81.078,81.034,81.043,62400000.0
2006-02-06 09:20:00,81.033,81.043,80.945,81.033,68600000.0
2006-02-06 09:25:00,81.032,81.034,80.99,81.023,58600000.0
2006-02-06 09:30:00,81.023,81.047,81.008,81.036,64000000.0
2006-02-06 09:35:00,81.024,81.057,80.973,81.031,61800000.0
2006-02-06 09:40:00,81.032,81.06,81.021,81.027,66600000.0
2006-02-06 09:45:00,81.034,81.058,81.004,81.01,60800000.0
2006-02-06 09:50:00,81.017,81.053,81.017,81.03,76800000.0
2006-02-06 09:55:00,81.03,81.064,80.956,81.041,77800000.0
2006-02-06 10:00:00,81.038,81.038,81.006,81.029,59200000.0
2006-02-06 10:05:00,81.026,81.068,81.016,81.068,67600000.0
2006-02-06 10:10:00,81.071,81.084,81.057,81.067,53800000.0
2006-02-06 10:15:00,81.065,81.093,81.034,81.041,59200000.0
2006-02-06 10:20:00,81.033,81.049,81.009,81.049,68200000.0
2006-02-06 10:25:00,81.064,81.071,81.021,81.021,51200000.0
2006-02-06 10:30:00,81.023,81.042,81.004,81.032,60800000.0
2006-02-06 10:35:00,81.033,81.041,81.019,81.026,46400000.0
2006-02-06 10:40:00,81.037,81.088,81.036,81.083,64000000.0
2006-02-06 10:45:00,81.077,81.093,81.052,81.071,49000000.0
2006-02-06 10:50:00,81.06,81.112,81.045,81.071,73600000.0
2006-02-06 10:55:00,81.077,81.117,81.016,81.066,68800000.0
2006-02-06 11:00:00,81.074,81.087,81.064,81.069,54400000.0
2006-02-06 11:05:00,81.085,81.097,80.991,81.085,64000000.0
2006-02-06 11:10:00,81.078,81.078,81.042,81.059,26000000.0
2006-02-06 11:15:00,81.068,81.078,81.056,81.066,65600000.0
2006-02-06 11:20:00,81.065,81.071,81.031,81.05,50600000.0
2006-02-06 11:25:00,81.047,81.084,81.042,81.048,72000000.0
2006-02-06 11:30:00,81.024,81.042,81.018,81.027,68800000.0
2006-02-06 11:35:00,81.03,81.049,81.004,81.004,57600000.0
2006-02-06 11:40:00,80.997,81.029,80.997,81.017,67200000.0
2006-02-06 11:45:00,81.018,81.059,80.996,81.051,52800000.0
2006-02-06 11:50:00,81.051,81.057,81.012,81.03,51200000.0
2006-02-06 11:55:00,81.034,81.051,80.979,81.035,59200000.0
2006-02-06 12:00:00,81.04,81.078,81.021,81.071,65000000.0
2006-02-06 12:05:00,81.06,81.081,81.046,81.063,67200000.0
2006-02-06 12:10:00,81.056,81.074,81.04,81.071,33600000.0
2006-02-06 12:15:00,81.062,81.111,81.004,81.11,71400000.0
2006-02-06 12:20:00,81.127,81.215,81.109,81.212,69200000.0
2006-02-06 12:25:00,81.222,81.222,81.174,81.18,51200000.0
2006-02-06 12:30:00,81.171,81.205,81.167,81.205,70400000.0
2006-02-06 12:35:00,81.207,81.222,81.118,81.205,67200000.0
2006-02-06 12:40:00,81.205,81.213,81.184,81.193,48000000.0
2006-02-06 12:45:00,81.193,81.205,81.18,81.201,70800000.0
2006-02-06 12:50:00,81.191,81.211,81.175,81.175,46400000.0
2006-02-06 12:55:00,81.169,81.215,81.158,81.208,71400000.0
2006-02-06 13:00:00,81.21,81.242,81.201,81.239,67200000.0
2006-02-06 13:05:00,81.239,81.24,81.123,81.218,70400000.0
2006-02-06 13:10:00,81.21,81.249,81.196,81.234,70400000.0
2006-02-06 13:15:00,81.247,81.251,81.193,81.193,70400000.0
2006-02-06 13:20:00,81.208,81.218,81.138,81.201,56000000.0
2006-02-06 13:25:00,81.204,81.208,81.107,81.17,74000000.0
2006-02-06 13:30:00,81.17,81.178,81.156,81.169,68200000.0
2006-02-06 13:35:00,81.171,81.2,81.168,81.2,116200000.0
2006-02-06 13:40:00,81.204,81.238,81.204,81.233,87400000.0
2006-02-06 13:45:00,81.234,81.271,81.23,81.263,88000000.0
2006-02-06 13:50:00,81.252,81.262,81.226,81.236,90600000.0
2006-02-06 13:55:00,81.234,81.237,81.206,81.222,104000000.0
2006-02-06 14:00:00,81.216,81.227,81.205,81.226,118800000.0
2006-02-06 14:05:00,81.231,81.231,81.209,81.225,150400000.0
2006-02-06 14:10:00,81.214,81.225,81.184,81.184,68800000.0
2006-02-06 14:15:00,81.179,81.235,81.174,81.223,95400000.0
2006-02-06 14:20:00,81.226,81.229,81.182,81.182,78400000.0
2006-02-06 14:25:00,81.181,81.186,81.158,81.178,91600000.0
2006-02-06 14:30:00,81.178,81.198,81.164,81.176,87400000.0
2006-02-06 14:35:00,81.173,81.177,81.149,81.177,49600000.0
2006-02-06 14:40:00,81.172,81.187,81.156,81.159,121600000.0
2006-02-06 14:45:00,81.164,81.179,81.156,81.179,89600000.0
2006-02-06 14:50:00,81.165,81.17,81.152,81.166,103400000.0
2006-02-06 14:55:00,81.159,81.18,81.155,81.173,60000000.0
2006-02-06 15:00:00,81.159,81.191,81.143,81.191,64000000.0
2006-02-06 15:05:00,81.193,81.193,81.137,81.137,67200000.0
2006-02-06 15:10:00,81.156,81.162,81.125,81.131,137000000.0
2006-02-06 15:15:00,81.132,81.136,81.107,81.117,118800000.0
2006-02-06 15:20:00,81.127,81.186,81.127,81.165,125200000.0
2006-02-06 15:25:00,81.158,81.19,81.062,81.155,212000000.0
2006-02-06 15:30:00,81.073,81.193,81.033,81.168,197200000.0
2006-02-06 15:35:00,81.175,81.184,81.131,81.184,192000000.0
2006-02-06 15:40:00,81.167,81.184,81.139,81.147,144000000.0
2006-02-06 15:45:00,81.117,81.117,81.065,81.073,99200000.0
2006-02-06 15:50:00,81.092,81.097,81.066,81.071,97600000.0
2006-02-06 15:55:00,81.073,81.088,80.986,80.998,144200000.0
2006-02-06 16:00:00,81.022,81.027,80.97,80.983,212800000.0
2006-02-06 16:05:00,80.987,81.077,80.976,81.044,203000000.0
2006-02-06 16:10:00,81.047,81.047,81.013,81.021,172200000.0
2006-02-06 16:15:00,81.026,81.063,81.017,81.062,136800000.0
2006-02-06 16:20:00,81.07,81.07,81.034,81.061,140200000.0
2006-02-06 16:25:00,81.058,81.071,81.022,81.053,124800000.0
2006-02-06 16:30:00,81.043,81.047,81.014,81.033,100800000.0
2006-02-06 16:35:00,81.017,81.032,80.989,81.009,219600000.0
2006-02-06 16:40:00,81.014,81.043,81.009,81.03,212200000.0
2006-02-06 16:45:00,81.017,81.117,81.017,81.097,227600000.0
2006-02-06 16:50:00,81.099,81.107,81.036,81.045,194000000.0
2006-02-06 16:55:00,81.042,81.08,81.042,81.067,147000000.0
2006-02-06 17:00:00,81.062,81.097,81.05,81.086,209000000.0
2006-02-06 17:05:00,81.07,81.121,81.065,81.082,276800000.0
2006-02-06 17:10:00,81.085,81.096,80.998,81.017,140200000.0
2006-02-06 17:15:00,81.018,81.052,80.999,81.01,156000000.0
2006-02-06 17:20:00,80.993,81.028,80.993,81.018,88000000.0
2006-02-06 17:25:00,81.025,81.043,81.016,81.019,117200000.0
2006-02-06 17:30:00,81.01,81.028,81.007,81.02,222800000.0
2006-02-06 17:35:00,81.025,81.056,81.02,81.031,144400000.0
2006-02-06 17:40:00,81.03,81.046,81.024,81.041,140800000.0
2006-02-06 17:45:00,81.042,81.048,81.016,81.032,233000000.0
2006-02-06 17:50:00,81.043,81.052,81.03,81.044,93800000.0
2006-02-06 17:55:00,81.045,81.063,81.025,81.025,183400000.0
2006-02-06 18:00:00,81.028,81.029,80.985,80.985,177600000.0
2006-02-06 18:05:00,80.981,81.006,80.962,80.964,172200000.0
2006-02-06 18:10:00,80.979,81.014,80.978,81.01,87800000.0
2006-02-06 18:15:00,80.997,81.016,80.991,80.991,204600000.0
2006-02-06 18:20:00,80.993,81.013,80.991,81.011,188200000.0
2006-02-06 18:25:00,81.021,81.028,80.972,81.005,118800000.0
2006-02-06 18:30:00,81.007,81.007,80.965,80.986,169800000.0
2006-02-06 18:35:00,80.981,81.01,80.971,80.989,209600000.0
2006-02-06 18:40:00,80.982,81.007,80.973,80.991,266400000.0
2006-02-06 18:45:00,80.984,81.004,80.962,80.962,80000000.0
2006-02-06 18:50:00,80.963,80.987,80.953,80.979,97000000.0
2006-02-06 18:55:00,80.978,80.996,80.967,80.992,121600000.0
2006-02-06 19:00:00,80.994,81.037,80.992,81.02,96400000.0
2006-02-06 19:05:00,81.026,81.043,80.989,80.989,70400000.0
2006-02-06 19:10:00,80.989,81.043,80.989,81.042,63400000.0
2006-02-06 19:15:00,81.042,81.042,80.994,81.033,86400000.0
2006-02-06 19:20:00,81.039,81.04,80.994,81.01,110400000.0
2006-02-06 19:25:00,81.011,81.031,81.004,81.026,81600000.0
2006-02-06 19:30:00,81.028,81.028,81.002,81.018,59200000.0
2006-02-06 19:35:00,81.015,81.025,80.988,80.992,68600000.0
2006-02-06 19:40:00,80.969,81.002,80.956,80.994,55800000.0
2006-02-06 19:45:00,81.018,81.023,80.972,80.994,76800000.0
2006-02-06 19:50:00,80.985,81.008,80.975,80.991,53200000.0
2006-02-06 19:55:00,80.994,80.999,80.961,80.964,48000000.0
2006-02-06 20:00:00,80.963,80.964,80.948,80.963,60800000.0
2006-02-06 20:05:00,80.971,80.991,80.963,80.977,62400000.0
2006-02-06 20:10:00,80.972,81.048,80.972,81.048,48400000.0
2006-02-06 20:15:00,81.051,81.051,81.018,81.029,84800000.0
2006-02-06 20:20:00,81.034,81.07,81.031,81.063,56000000.0
2006-02-06 20:25:00,81.054,81.06,81.038,81.048,27200000.0
2006-02-06 20:30:00,81.068,81.072,81.053,81.067,59000000.0
2006-02-06 20:35:00,81.07,81.07,81.038,81.055,59200000.0
2006-02-06 20:40:00,81.063,81.07,81.047,81.059,51200000.0
2006-02-06 20:45:00,81.055,81.07,81.048,81.056,52800000.0
2006-02-06 20:50:00,81.064,81.077,81.056,81.071,28800000.0
2006-02-06 20:55:00,81.068,81.068,81.055,81.055,19200000.0
2006-02-06 21:00:00,81.057,81.057,81.036,81.038,56000000.0
2006-02-06 21:05:00,81.04,81.044,81.014,81.022,33600000.0
2006-02-06 21:10:00,81.024,81.034,81.009,81.014,28800000.0
2006-02-06 21:15:00,81.02,81.021,80.928,81.02,40000000.0
2006-02-06 21:20:00,80.999,81.024,80.98,80.984,37800000.0
2006-02-06 21:25:00,80.987,80.989,80.964,80.985,33600000.0
2006-02-06 21:30:00,80.98,80.988,80.98,80.988,11200000.0
2006-02-06 21:40:00,80.98,81.017,80.971,81.006,52200000.0
2006-02-06 21:45:00,81.007,81.008,80.995,81.004,31400000.0
2006-02-06 21:50:00,81.009,81.016,81.005,81.014,28800000.0
2006-02-06 21:55:00,81.019,81.023,81.003,81.011,54400000.0
2006-02-06 22:00:00,81.021,81.021,80.994,80.997,41400000.0
2006-02-06 22:05:00,80.993,80.999,80.978,80.999,48000000.0
2006-02-06 22:10:00,81.008,81.035,81.008,81.028,33000000.0
2006-02-06 22:20:00,81.033,81.035,81.03,81.03,17000000.0
2006-02-06 22:25:00,81.029,81.029,80.996,81.001,56000000.0
2006-02-06 22:30:00,81.013,81.034,80.971,81.019,52200000.0
2006-02-06 22:35:00,81.023,81.035,81.013,81.035,38400000.0
2006-02-06 22:40:00,81.03,81.03,81.018,81.024,11200000.0
2006-02-06 22:45:00,81.019,81.019,80.999,80.999,34600000.0
2006-02-06 22:50:00,81.009,81.017,80.993,81.017,56000000.0
2006-02-06 22:55:00,81.01,81.021,81.002,81.002,30400000.0
2006-02-06 23:00:00,81.008,81.017,80.999,81.007,59000000.0
2006-02-06 23:05:00,81.003,81.017,81.003,81.012,24000000.0
2006-02-06 23:10:00,81.011,81.028,81.007,81.028,27200000.0
2006-02-06 23:15:00,81.031,81.036,81.031,81.032,11200000.0
2006-02-06 23:20:00,81.031,81.041,81.013,81.018,56000000.0
2006-02-06 23:25:00,81.028,81.037,81.026,81.036,30400000.0
2006-02-06 23:30:00,81.023,81.033,81.016,81.028,46400000.0
2006-02-06 23:35:00,81.021,81.03,81.009,81.019,51200000.0
2006-02-06 23:40:00,81.012,81.012,81.003,81.012,11200000.0
2006-02-06 23:45:00,81.021,81.024,80.959,81.018,33600000.0
2006-02-06 23:50:00,81.014,81.023,81.01,81.023,24000000.0
2006-02-06 23:55:00,80.944,81.067,80.944,81.02,26600000.0
2006-02-07 00:20:00,81.011,81.029,80.994,81.009,44800000.0
2006-02-07 00:25:00,81.007,81.007,80.996,81.003,20800000.0
2006-02-07 00:30:00,80.997,80.998,80.979,80.985,40000000.0
2006-02-07 00:35:00,80.981,80.982,80.949,80.964,51200000.0
2006-02-07 00:40:00,80.987,80.994,80.968,80.993,25600000.0
2006-02-07 00:45:00,80.992,81.009,80.972,80.972,63400000.0
2006-02-07 00:50:00,80.986,80.999,80.968,80.991,22400000.0
2006-02-07 00:55:00,80.987,81.0,80.952,80.963,62400000.0
2006-02-07 01:00:00,80.965,81.004,80.958,80.999,51200000.0
2006-02-07 01:05:00,80.994,81.064,80.969,81.034,54400000.0
2006-02-07 01:10:00,81.038,81.061,81.038,81.061,40000000.0
2006-02-07 01:15:00,81.054,81.054,81.034,81.052,78400000.0
2006-02-07 01:20:00,81.053,81.053,81.003,81.011,36800000.0
2006-02-07 01:25:00,81.008,81.038,81.003,81.035,54200000.0
2006-02-07 01:30:00,81.04,81.04,81.02,81.033,35200000.0
2006-02-07 01:35:00,81.051,81.059,81.026,81.039,60800000.0
2006-02-07 01:40:00,81.035,81.068,81.02,81.051,59200000.0
2006-02-07 01:45:00,81.06,81.118,81.049,81.111,75600000.0
2006-02-07 01:50:00,81.111,81.135,81.1,81.117,68800000.0
2006-02-07 01:55:00,81.104,81.104,81.092,81.101,35200000.0
2006-02-07 02:00:00,81.102,81.115,81.086,81.086,46400000.0
2006-02-07 02:05:00,81.085,81.119,81.075,81.119,72000000.0
2006-02-07 02:10:00,81.105,81.121,81.096,81.113,56000000.0
2006-02-07 02:15:00,81.112,81.117,81.048,81.114,57600000.0
2006-02-07 02:20:00,81.113,81.135,81.011,81.091,49000000.0
2006-02-07 02:25:00,81.091,81.094,81.066,81.082,63400000.0
2006-02-07 02:30:00,81.079,81.089,81.061,81.083,51200000.0
2006-02-07 02:35:00,81.097,81.106,81.09,81.091,54400000.0
2006-02-07 02:40:00,81.095,81.119,81.093,81.115,49600000.0
2006-02-07 02:45:00,81.106,81.125,81.103,81.121,44800000.0
2006-02-07 02:50:00,81.119,81.119,81.008,81.095,56000000.0
2006-02-07 02:55:00,81.104,81.118,81.081,81.097,52800000.0
2006-02-07 03:00:00,81.084,81.102,81.07,81.102,48000000.0
2006-02-07 03:05:00,81.114,81.115,81.068,81.076,41600000.0
2006-02-07 03:10:00,81.079,81.106,81.06,81.098,72000000.0
2006-02-07 03:15:00,81.101,81.129,81.092,81.121,68800000.0
2006-02-07 03:20:00,81.112,81.122,81.101,81.113,42600000.0
2006-02-07 03:25:00,81.139,81.148,81.126,81.132,51200000.0
2006-02-07 03:30:00,81.146,81.167,81.085,81.135,60800000.0
2006-02-07 03:35:00,81.131,81.143,81.116,81.121,46400000.0
2006-02-07 03:40:00,81.125,81.126,81.098,81.121,60800000.0
2006-02-07 03:45:00,81.105,81.113,81.068,81.077,60800000.0
2006-02-07 03:50:00,81.082,81.084,81.036,81.06,57600000.0
2006-02-07 03:55:00,81.06,81.077,81.039,81.068,52800000.0
2006-02-07 04:00:00,81.064,81.1,81.044,81.099,48000000.0
2006-02-07 04:05:00,81.115,81.135,81.114,81.117,51200000.0
2006-02-07 04:10:00,81.101,81.112,81.092,81.107,65600000.0
2006-02-07 04:15:00,81.111,81.111,81.08,81.1,51200000.0
2006-02-07 04:20:00,81.094,81.135,81.087,81.135,52800000.0
2006-02-07 04:25:00,81.128,81.136,81.112,81.134,49000000.0
2006-02-07 04:30:00,81.131,81.145,81.116,81.125,66000000.0
2006-02-07 04:35:00,81.134,81.134,81.088,81.106,54400000.0
2006-02-07 04:40:00,81.107,81.114,81.074,81.098,44800000.0
2006-02-07 04:45:00,81.097,81.119,81.091,81.119,61800000.0
2006-02-07 04:50:00,81.125,81.125,81.029,81.106,59200000.0
2006-02-07 04:55:00,81.106,81.132,81.098,81.129,48000000.0
2006-02-07 05:00:00,81.123,81.143,81.118,81.124,60800000.0
2006-02-07 05:05:00,81.105,81.117,81.082,81.103,48000000.0
2006-02-07 05:10:00,81.113,81.121,81.085,81.098,37800000.0
2006-02-07 05:15:00,81.096,81.137,81.05,81.129,66000000.0
2006-02-07 05:20:00,81.122,81.132,81.11,81.13,59200000.0
2006-02-07 05:25:00,81.133,81.142,81.104,81.128,60600000.0
2006-02-07 05:30:00,81.141,81.145,81.122,81.123,72000000.0
2006-02-07 05:35:00,81.121,81.162,81.117,81.162,65600000.0
2006-02-07 05:40:00,81.164,81.177,81.158,81.167,55400000.0
2006-02-07 05:45:00,81.154,81.18,81.146,81.179,43200000.0
2006-02-07 05:50:00,81.189,81.189,81.162,81.178,38800000.0
2006-02-07 05:55:00,81.107,81.224,81.107,81.174,62400000.0
2006-02-07 06:00:00,81.182,81.19,81.148,81.181,59200000.0
2006-02-07 06:05:00,81.179,81.186,81.158,81.168,49600000.0
2006-02-07 06:10:00,81.161,81.167,81.076,81.16,52800000.0
2006-02-07 06:15:00,81.165,81.187,81.16,81.187,46400000.0
2006-02-07 06:20:00,81.185,81.185,81.154,81.166,57600000.0
2006-02-07 06:25:00,81.173,81.173,81.151,81.168,51200000.0
2006-02-07 06:30:00,81.166,81.175,81.148,81.166,40000000.0
2006-02-07 06:35:00,81.162,81.188,81.158,81.186,67200000.0
2006-02-07 06:40:00,81.187,81.194,81.091,81.157,65000000.0
2006-02-07 06:45:00,81.16,81.168,81.143,81.162,60800000.0
2006-02-07 06:50:00,81.155,81.166,81.146,81.147,54200000.0
2006-02-07 06:55:00,81.137,81.16,81.134,81.158,22400000.0
2006-02-07 07:00:00,81.16,81.16,81.131,81.143,59200000.0
2006-02-07 07:05:00,81.155,81.167,81.149,81.159,16000000.0
2006-02-07 07:10:00,81.14,81.154,81.133,81.142,27200000.0
2006-02-07 07:15:00,81.141,81.148,81.126,81.126,35200000.0
2006-02-07 07:20:00,81.132,81.146,81.128,81.14,38400000.0
2006-02-07 07:25:00,81.143,81.158,81.141,81.152,41600000.0
2006-02-07 07:30:00,81.158,81.158,81.149,81.153,11200000.0
2006-02-07 07:35:00,81.138,81.16,81.136,81.136,22400000.0
2006-02-07 07:40:00,81.153,81.171,81.146,81.167,24000000.0
2006-02-07 07:45:00,81.168,81.181,81.165,81.179,68200000.0
2006-02-07 07:50:00,81.174,81.182,81.171,81.181,24000000.0
2006-02-07 07:55:00,81.169,81.18,81.169,81.179,23400000.0
2006-02-07 08:00:00,81.185,81.195,81.182,81.187,44800000.0
2006-02-07 08:05:00,81.189,81.245,81.189,81.222,59600000.0
2006-02-07 08:10:00,81.217,81.238,81.217,81.221,64000000.0
2006-02-07 08:15:00,81.234,81.24,81.204,81.213,67200000.0
2006-02-07 08:20:00,81.218,81.224,81.187,81.217,65000000.0
2006-02-07 08:25:00,81.21,81.219,81.124,81.216,20800000.0
2006-02-07 08:30:00,81.197,81.205,81.181,81.185,56000000.0
2006-02-07 08:35:00,81.187,81.226,81.178,81.207,73000000.0
2006-02-07 08:40:00,81.207,81.218,81.189,81.189,72000000.0
2006-02-07 08:45:00,81.172,81.209,81.167,81.195,68200000.0
2006-02-07 08:50:00,81.192,81.204,81.173,81.18,60800000.0
2006-02-07 08:55:00,81.189,81.197,81.174,81.174,60800000.0
2006-02-07 09:00:00,81.175,81.192,81.165,81.176,49600000.0
2006-02-07 09:05:00,81.167,81.188,81.167,81.187,67200000.0
2006-02-07 09:10:00,81.181,81.189,81.171,81.186,50000000.0
2006-02-07 09:15:00,81.19,81.192,81.169,81.181,61800000.0
2006-02-07 09:20:00,81.171,81.215,81.088,81.172,69200000.0
2006-02-07 09:25:00,81.144,81.15,81.083,81.083,59200000.0
2006-02-07 09:30:00,81.09,81.103,81.068,81.083,64000000.0
2006-02-07 09:35:00,81.083,81.103,81.012,81.034,61800000.0
2006-02-07 09:40:00,81.026,81.049,80.995,81.031,67600000.0
2006-02-07 09:45:00,81.041,81.043,80.955,80.955,60800000.0
2006-02-07 09:50:00,80.938,81.014,80.936,80.996,76800000.0
2006-02-07 09:55:00,80.99,81.021,80.898,80.992,78400000.0
2006-02-07 10:00:00,81.006,81.014,80.912,80.966,59200000.0
2006-02-07 10:05:00,80.954,80.974,80.91,80.935,66600000.0
2006-02-07 10:10:00,80.941,80.965,80.926,80.942,65000000.0
2006-02-07 10:15:00,80.937,80.958,80.928,80.936,48000000.0
2006-02-07 10:20:00,80.937,80.937,80.884,80.887,68200000.0
2006-02-07 10:25:00,80.89,80.903,80.862,80.867,59200000.0
2006-02-07 10:30:00,80.858,80.945,80.858,80.936,60800000.0
2006-02-07 10:35:00,80.938,80.945,80.857,80.901,58000000.0
2006-02-07 10:40:00,80.882,80.926,80.871,80.9,64000000.0
2006-02-07 10:45:00,80.891,80.903,80.784,80.787,62400000.0
2006-02-07 10:50:00,80.786,80.786,80.729,80.741,73000000.0
2006-02-07 10:55:00,80.72,80.723,80.536,80.607,68200000.0
2006-02-07 11:00:00,80.583,80.602,80.482,80.482,68800000.0
2006-02-07 11:05:00,80.472,80.506,80.419,80.48,46400000.0
2006-02-07 11:10:00,80.482,80.506,80.444,80.448,67200000.0
2006-02-07 11:15:00,80.44,80.486,80.432,80.476,65600000.0
2006-02-07 11:20:00,80.477,80.517,80.473,80.515,64400000.0
2006-02-07 11:25:00,80.493,80.524,80.441,80.441,57600000.0
2006-02-07 11:30:00,80.443,80.464,80.31,80.366,68800000.0
2006-02-07 11:35:00,80.361,80.436,80.357,80.43,57600000.0
2006-02-07 11:40:00,80.427,80.436,80.384,80.405,66600000.0
2006-02-07 11:45:00,80.423,80.49,80.423,80.483,67200000.0
2006-02-07 11:50:00,80.466,80.471,80.424,80.453,52800000.0
2006-02-07 11:55:00,80.446,80.503,80.416,80.48,59200000.0
2006-02-07 12:00:00,80.473,80.48,80.473,80.474,11200000.0
2006-02-07 12:05:00,80.482,80.516,80.48,80.513,67200000.0
2006-02-07 12:10:00,80.512,80.515,80.455,80.466,48000000.0
2006-02-07 12:15:00,80.443,80.45,80.382,80.443,72000000.0
2006-02-07 12:20:00,80.453,80.464,80.425,80.426,67600000.0
2006-02-07 12:25:00,80.411,80.427,80.378,80.399,64000000.0
2006-02-07 12:30:00,80.4,80.44,80.382,80.431,69800000.0
2006-02-07 12:35:00,80.447,80.45,80.35,80.443,67200000.0
2006-02-07 12:40:00,80.431,80.474,80.418,80.474,73600000.0
2006-02-07 12:45:00,80.487,80.489,80.452,80.463,69800000.0
2006-02-07 12:50:00,80.47,80.497,80.463,80.484,60200000.0
2006-02-07 12:55:00,80.5,80.503,80.462,80.465,37800000.0
2006-02-07 13:00:00,80.477,80.506,80.466,80.487,67200000.0
2006-02-07 13:05:00,80.492,80.53,80.492,80.528,68000000.0
2006-02-07 13:10:00,80.515,80.546,80.491,80.535,70400000.0
2006-02-07 13:15:00,80.54,80.568,80.519,80.536,70400000.0
2006-02-07 13:20:00,80.543,80.568,80.481,80.54,64000000.0
2006-02-07 13:25:00,80.548,80.576,80.465,80.536,75600000.0
2006-02-07 13:30:00,80.501,80.525,80.488,80.489,68800000.0
2006-02-07 13:35:00,80.481,80.481,80.457,80.462,51200000.0
2006-02-07 13:40:00,80.47,80.482,80.447,80.447,127400000.0
2006-02-07 13:45:00,80.448,80.449,80.395,80.407,67200000.0
2006-02-07 13:50:00,80.404,80.431,80.394,80.431,35200000.0
2006-02-07 13:55:00,80.446,80.52,80.446,80.512,104000000.0
2006-02-07 14:00:00,80.505,80.505,80.459,80.492,120000000.0
2006-02-07 14:05:00,80.487,80.496,80.458,80.47,149800000.0
2006-02-07 14:10:00,80.458,80.481,80.457,80.478,75200000.0
2006-02-07 14:15:00,80.478,80.509,80.455,80.509,95400000.0
2006-02-07 14:20:00,80.503,80.513,80.458,80.458,97000000.0
2006-02-07 14:25:00,80.456,80.467,80.428,80.459,91200000.0
2006-02-07 14:30:00,80.446,80.473,80.446,80.462,87800000.0
2006-02-07 14:35:00,80.458,80.46,80.407,80.407,105600000.0
2006-02-07 14:40:00,80.399,80.451,80.39,80.437,121000000.0
2006-02-07 14:45:00,80.448,80.464,80.431,80.464,89600000.0
2006-02-07 14:50:00,80.469,80.479,80.44,80.44,72000000.0
2006-02-07 14:55:00,80.419,80.448,80.407,80.441,75200000.0
2006-02-07 15:00:00,80.44,80.448,80.423,80.448,77800000.0
2006-02-07 15:05:00,80.438,80.46,80.426,80.448,66600000.0
2006-02-07 15:10:00,80.455,80.456,80.433,80.433,137600000.0
2006-02-07 15:15:00,80.442,80.469,80.419,80.469,120000000.0
2006-02-07 15:20:00,80.472,80.477,80.403,80.415,125200000.0
2006-02-07 15:25:00,80.412,80.438,80.262,80.346,212800000.0
2006-02-07 15:30:00,80.258,80.379,80.218,80.372,259000000.0
2006-02-07 15:35:00,80.377,80.404,80.366,80.366,192000000.0
2006-02-07 15:40:00,80.359,80.364,80.298,80.3,143400000.0
2006-02-07 15:45:00,80.298,80.307,80.253,80.273,98600000.0
2006-02-07 15:50:00,80.3,80.306,80.265,80.274,97000000.0
2006-02-07 15:55:00,80.268,80.296,80.249,80.296,143400000.0
2006-02-07 16:00:00,80.297,80.308,80.288,80.304,212200000.0
2006-02-07 16:05:00,80.317,80.333,80.303,80.303,172200000.0
2006-02-07 16:10:00,80.3,80.308,80.282,80.308,122600000.0
2006-02-07 16:15:00,80.295,80.313,80.288,80.311,148800000.0
2006-02-07 16:20:00,80.302,80.319,80.286,80.307,140200000.0
2006-02-07 16:25:00,80.311,80.338,80.299,80.317,124800000.0
2006-02-07 16:30:00,80.314,80.314,80.28,80.282,127800000.0
2006-02-07 16:35:00,80.275,80.345,80.275,80.31,221200000.0
2006-02-07 16:40:00,80.308,80.361,80.305,80.357,212800000.0
2006-02-07 16:45:00,80.358,80.364,80.302,80.322,228800000.0
2006-02-07 16:50:00,80.321,80.34,80.282,80.287,195200000.0
2006-02-07 16:55:00,80.279,80.31,80.267,80.3,147200000.0
2006-02-07 17:00:00,80.296,80.296,80.218,80.222,209000000.0
2006-02-07 17:05:00,80.217,80.222,80.167,80.215,275000000.0
2006-02-07 17:10:00,80.222,80.297,80.222,80.252,140800000.0
2006-02-07 17:15:00,80.237,80.272,80.234,80.245,156800000.0
2006-02-07 17:20:00,80.256,80.256,80.219,80.245,88000000.0
2006-02-07 17:25:00,80.25,80.275,80.245,80.259,102800000.0
2006-02-07 17:30:00,80.251,80.294,80.251,80.292,259200000.0
2006-02-07 17:35:00,80.294,80.314,80.284,80.311,144000000.0
2006-02-07 17:40:00,80.309,80.315,80.264,80.271,139600000.0
2006-02-07 17:45:00,80.268,80.274,80.204,80.212,232400000.0
2006-02-07 17:50:00,80.216,80.253,80.196,80.225,171400000.0
2006-02-07 17:55:00,80.223,80.289,80.204,80.271,201000000.0
2006-02-07 18:00:00,80.25,80.263,80.215,80.221,177600000.0
2006-02-07 18:05:00,80.24,80.279,80.213,80.266,172200000.0
2006-02-07 18:10:00,80.266,80.298,80.239,80.269,88000000.0
2006-02-07 18:15:00,80.27,80.342,80.258,80.337,206400000.0
2006-02-07 18:20:00,80.34,80.383,80.333,80.378,188800000.0
2006-02-07 18:25:00,80.364,80.398,80.346,80.395,118400000.0
2006-02-07 18:30:00,80.392,80.392,80.335,80.345,170400000.0
2006-02-07 18:35:00,80.32,80.352,80.313,80.343,214400000.0
2006-02-07 18:40:00,80.345,80.401,80.345,80.366,295200000.0
2006-02-07 18:45:00,80.378,80.403,80.356,80.398,64000000.0
2006-02-07 18:50:00,80.422,80.55,80.422,80.514,128000000.0
2006-02-07 18:55:00,80.509,80.509,80.475,80.476,67200000.0
2006-02-07 19:00:00,80.481,80.506,80.45,80.462,97600000.0
2006-02-07 19:05:00,80.455,80.478,80.455,80.472,144000000.0
2006-02-07 19:10:00,80.479,80.512,80.478,80.512,48400000.0
2006-02-07 19:15:00,80.524,80.545,80.511,80.543,86400000.0
2006-02-07 19:20:00,80.544,80.551,80.508,80.508,94400000.0
2006-02-07 19:25:00,80.5,80.508,80.461,80.501,94400000.0
2006-02-07 19:30:00,80.49,80.49,80.457,80.457,59200000.0
2006-02-07 19:35:00,80.445,80.447,80.399,80.415,68800000.0
2006-02-07 19:40:00,80.406,80.472,80.403,80.472,56000000.0
2006-02-07 19:45:00,80.464,80.464,80.416,80.44,76600000.0
2006-02-07 19:50:00,80.439,80.468,80.439,80.444,52800000.0
2006-02-07 19:55:00,80.447,80.469,80.426,80.469,59200000.0
2006-02-07 20:00:00,80.474,80.48,80.429,80.44,94400000.0
2006-02-07 20:05:00,80.438,80.438,80.403,80.403,80000000.0
2006-02-07 20:10:00,80.394,80.432,80.369,80.425,51200000.0
2006-02-07 20:15:00,80.434,80.458,80.415,80.456,67600000.0
2006-02-07 20:20:00,80.46,80.464,80.448,80.457,62400000.0
2006-02-07 20:25:00,80.457,80.463,80.443,80.449,24000000.0
2006-02-07 20:30:00,80.439,80.456,80.435,80.456,22400000.0
2006-02-07 20:35:00,80.458,80.466,80.445,80.461,48000000.0
2006-02-07 20:40:00,80.467,80.467,80.456,80.456,14400000.0
2006-02-07 20:45:00,80.457,80.457,80.439,80.442,44800000.0
2006-02-07 20:50:00,80.441,80.448,80.433,80.448,14400000.0
2006-02-07 20:55:00,80.446,80.452,80.43,80.443,32000000.0
2006-02-07 21:00:00,80.432,80.437,80.422,80.432,38200000.0
2006-02-07 21:05:00,80.431,80.445,80.418,80.434,48000000.0
2006-02-07 21:10:00,80.432,80.439,80.414,80.43,41600000.0
2006-02-07 21:15:00,80.418,80.455,80.418,80.454,54400000.0
2006-02-07 21:20:00,80.468,80.474,80.457,80.457,34600000.0
2006-02-07 21:25:00,80.476,80.491,80.476,80.484,33000000.0
2006-02-07 21:30:00,80.483,80.493,80.47,80.47,56000000.0
2006-02-07 21:35:00,80.468,80.498,80.388,80.487,54800000.0
2006-02-07 21:40:00,80.501,80.507,80.495,80.495,12800000.0
2006-02-07 21:45:00,80.49,80.501,80.483,80.49,58600000.0
2006-02-07 21:50:00,80.489,80.497,80.479,80.492,24000000.0
2006-02-07 21:55:00,80.489,80.509,80.482,80.501,43600000.0
2006-02-07 22:00:00,80.515,80.515,80.495,80.508,60800000.0
2006-02-07 22:05:00,80.516,80.522,80.494,80.514,56000000.0
2006-02-07 22:10:00,80.513,80.515,80.508,80.508,12800000.0
2006-02-07 22:15:00,80.503,80.503,80.491,80.491,14800000.0
2006-02-07 22:20:00,80.505,80.508,80.5,80.503,23400000.0
2006-02-07 22:25:00,80.51,80.515,80.487,80.488,28800000.0
2006-02-07 22:30:00,80.497,80.502,80.494,80.497,17600000.0
2006-02-07 22:35:00,80.496,80.502,80.491,80.498,43200000.0
2006-02-07 22:40:00,80.494,80.494,80.458,80.464,57600000.0
2006-02-07 22:45:00,80.463,80.467,80.452,80.453,44800000.0
2006-02-07 22:50:00,80.459,80.46,80.442,80.46,44800000.0
2006-02-07 22:55:00,80.461,80.467,80.457,80.466,20800000.0
2006-02-07 23:00:00,80.461,80.461,80.441,80.446,51200000.0
2006-02-07 23:05:00,80.44,80.455,80.44,80.447,59200000.0
2006-02-07 23:10:00,80.452,80.461,80.438,80.456,50600000.0
2006-02-07 23:15:00,80.453,80.459,80.445,80.45,35200000.0
2006-02-07 23:20:00,80.433,80.45,80.433,80.443,29200000.0
2006-02-07 23:25:00,80.435,80.439,80.415,80.428,28800000.0
2006-02-07 23:30:00,80.418,80.418,80.403,80.41,28800000.0
2006-02-07 23:35:00,80.404,80.405,80.373,80.38,64000000.0
2006-02-07 23:40:00,80.381,80.411,80.373,80.4,64000000.0
2006-02-07 23:45:00,80.399,80.402,80.29,80.356,62400000.0
2006-02-07 23:50:00,80.349,80.358,80.325,80.347,49600000.0
2006-02-07 23:55:00,80.337,80.337,80.239,80.329,53200000.0
2006-02-08 00:20:00,80.323,80.323,80.234,80.234,30400000.0
2006-02-08 00:35:00,80.245,80.259,79.772,79.781,68800000.0
2006-02-08 00:40:00,79.787,79.795,79.769,79.777,52800000.0
2006-02-08 00:45:00,79.77,79.805,79.766,79.766,36800000.0
2006-02-08 00:50:00,79.761,79.78,79.747,79.78,64000000.0
2006-02-08 00:55:00,79.781,79.793,79.735,79.744,61800000.0
2006-02-08 01:00:00,79.732,79.74,79.664,79.676,62400000.0
2006-02-08 01:05:00,79.682,79.718,79.662,79.705,57600000.0
2006-02-08 01:10:00,79.697,79.697,79.622,79.654,67200000.0
2006-02-08 01:15:00,79.661,79.733,79.661,79.707,78400000.0
2006-02-08 01:20:00,79.697,79.717,79.673,79.71,49000000.0
2006-02-08 01:25:00,79.707,79.724,79.656,79.656,72000000.0
2006-02-08 01:30:00,79.655,79.668,79.655,79.658,35200000.0
2006-02-08 01:35:00,79.673,79.745,79.673,79.731,55800000.0
2006-02-08 01:40:00,79.712,79.732,79.699,79.707,48000000.0
2006-02-08 01:45:00,79.726,79.748,79.704,79.743,75600000.0
2006-02-08 01:50:00,79.773,79.794,79.767,79.782,68800000.0
2006-02-08 01:55:00,79.801,79.803,79.751,79.767,62400000.0
2006-02-08 02:00:00,79.794,79.856,79.793,79.85,70400000.0
2006-02-08 02:05:00,79.86,79.924,79.857,79.894,71400000.0
2006-02-08 02:10:00,79.885,79.923,79.884,79.884,55400000.0
2006-02-08 02:15:00,79.874,79.894,79.814,79.882,46400000.0
2006-02-08 02:20:00,79.882,79.891,79.831,79.844,59600000.0
2006-02-08 02:25:00,79.855,79.908,79.855,79.908,78400000.0
2006-02-08 02:30:00,79.909,79.912,79.882,79.892,65600000.0
2006-02-08 02:35:00,79.907,79.912,79.883,79.883,54400000.0
2006-02-08 02:40:00,79.861,79.886,79.856,79.871,60800000.0
2006-02-08 02:45:00,79.865,79.903,79.865,79.898,68800000.0
2006-02-08 02:50:00,79.902,79.957,79.843,79.957,56000000.0
2006-02-08 02:55:00,79.965,80.035,79.948,80.02,52800000.0
2006-02-08 03:00:00,80.041,80.062,79.964,80.043,59200000.0
2006-02-08 03:05:00,80.041,80.056,80.021,80.029,68200000.0
2006-02-08 03:10:00,80.036,80.04,80.004,80.025,72000000.0
2006-02-08 03:15:00,80.037,80.066,80.029,80.057,68800000.0
2006-02-08 03:20:00,80.066,80.114,80.055,80.106,57600000.0
2006-02-08 03:25:00,80.107,80.113,80.092,80.104,68800000.0
2006-02-08 03:30:00,80.103,80.131,80.042,80.113,60200000.0
2006-02-08 03:35:00,80.11,80.12,80.049,80.12,73600000.0
2006-02-08 03:40:00,80.112,80.116,80.077,80.11,36800000.0
2006-02-08 03:45:00,80.103,80.136,80.103,80.123,49600000.0
2006-02-08 03:50:00,80.109,80.161,80.109,80.158,46400000.0
2006-02-08 03:55:00,80.16,80.213,80.158,80.166,68200000.0
2006-02-08 04:00:00,80.17,80.179,80.087,80.107,59200000.0
2006-02-08 04:05:00,80.122,80.131,80.074,80.084,47800000.0
2006-02-08 04:10:00,80.09,80.11,80.09,80.092,44800000.0
2006-02-08 04:15:00,80.097,80.121,80.094,80.112,49400000.0
2006-02-08 04:20:00,80.096,80.096,80.065,80.09,40000000.0
2006-02-08 04:25:00,80.089,80.118,80.065,80.073,62800000.0
2006-02-08 04:30:00,80.075,80.163,80.075,80.155,67200000.0
2006-02-08 04:35:00,80.158,80.201,80.144,80.162,54400000.0
2006-02-08 04:40:00,80.156,80.157,80.133,80.141,57600000.0
2006-02-08 04:45:00,80.146,80.154,80.125,80.147,51200000.0
2006-02-08 04:50:00,80.141,80.173,80.058,80.17,34600000.0
2006-02-08 04:55:00,80.165,80.185,80.139,80.185,43600000.0
2006-02-08 05:00:00,80.167,80.209,80.167,80.185,46400000.0
2006-02-08 05:05:00,80.177,80.201,80.177,80.187,36200000.0
2006-02-08 05:10:00,80.184,80.195,80.172,80.187,52800000.0
2006-02-08 05:15:00,80.185,80.185,80.066,80.08,67600000.0
2006-02-08 05:20:00,80.09,80.105,80.085,80.095,46400000.0
2006-02-08 05:25:00,80.092,80.102,80.057,80.091,49600000.0
2006-02-08 05:30:00,80.103,80.105,80.065,80.065,72000000.0
2006-02-08 05:35:00,80.063,80.078,80.053,80.073,65000000.0
2006-02-08 05:40:00,80.073,80.084,80.061,80.063,56000000.0
2006-02-08 05:45:00,80.066,80.085,80.056,80.079,45200000.0
2006-02-08 05:50:00,80.068,80.071,80.051,80.057,27200000.0
2006-02-08 05:55:00,80.007,80.095,79.992,80.065,36800000.0
2006-02-08 06:00:00,80.084,80.088,80.05,80.06,58000000.0
2006-02-08 06:05:00,80.055,80.06,80.042,80.054,48000000.0
2006-02-08 06:10:00,80.054,80.088,79.971,80.063,65600000.0
2006-02-08 06:15:00,80.065,80.08,80.063,80.072,54400000.0
2006-02-08 06:20:00,80.061,80.071,80.047,80.057,33600000.0
2006-02-08 06:25:00,80.037,80.086,80.023,80.048,46400000.0
2006-02-08 06:30:00,80.035,80.035,79.968,79.97,57000000.0
2006-02-08 06:35:00,79.968,80.005,79.951,79.979,67200000.0
2006-02-08 06:40:00,79.981,79.988,79.919,79.957,56000000.0
2006-02-08 06:45:00,79.962,80.006,79.949,79.996,60800000.0
2006-02-08 06:50:00,79.991,80.021,79.991,80.002,72000000.0
2006-02-08 06:55:00,80.0,80.007,79.988,80.005,36800000.0
2006-02-08 07:00:00,80.017,80.02,79.983,79.988,56000000.0
2006-02-08 07:05:00,79.98,79.993,79.944,79.949,47400000.0
2006-02-08 07:10:00,79.936,79.941,79.916,79.916,17600000.0
2006-02-08 07:15:00,79.914,79.919,79.893,79.908,35200000.0
2006-02-08 07:20:00,79.909,79.914,79.878,79.902,68800000.0
2006-02-08 07:25:00,79.896,79.898,79.876,79.888,68800000.0
2006-02-08 07:30:00,79.893,79.901,79.882,79.893,67200000.0
2006-02-08 07:35:00,79.902,79.994,79.902,79.994,62400000.0
2006-02-08 07:40:00,80.003,80.045,80.002,80.018,48400000.0
2006-02-08 07:45:00,80.02,80.049,80.009,80.049,46400000.0
2006-02-08 07:50:00,80.046,80.067,80.036,80.041,51200000.0
2006-02-08 07:55:00,80.037,80.051,80.018,80.024,47400000.0
2006-02-08 08:00:00,80.022,80.027,79.971,79.974,54400000.0
2006-02-08 08:05:00,79.97,79.979,79.955,79.955,44800000.0
2006-02-08 08:10:00,79.953,79.975,79.952,79.952,40400000.0
2006-02-08 08:15:00,79.966,79.977,79.924,79.939,67200000.0
2006-02-08 08:20:00,79.943,79.945,79.876,79.876,65600000.0
2006-02-08 08:25:00,79.869,79.889,79.788,79.881,58600000.0
2006-02-08 08:30:00,79.878,79.892,79.858,79.892,63400000.0
2006-02-08 08:35:00,79.891,79.93,79.878,79.878,73600000.0
2006-02-08 08:40:00,79.874,79.899,79.871,79.871,72000000.0
2006-02-08 08:45:00,79.869,79.877,79.837,79.855,68800000.0
2006-02-08 08:50:00,79.857,79.858,79.832,79.836,67200000.0
2006-02-08 08:55:00,79.821,79.832,79.807,79.832,51600000.0
2006-02-08 09:00:00,79.853,79.934,79.853,79.933,67200000.0
2006-02-08 09:05:00,79.954,80.012,79.954,80.009,67600000.0
2006-02-08 09:10:00,80.001,80.002,79.963,79.981,61200000.0
2006-02-08 09:15:00,79.979,80.05,79.961,80.05,50600000.0
2006-02-08 09:20:00,80.051,80.051,79.906,80.001,67600000.0
2006-02-08 09:25:00,79.981,80.017,79.976,79.993,59200000.0
2006-02-08 09:30:00,79.989,79.998,79.958,79.981,64000000.0
2006-02-08 09:35:00,79.981,79.981,79.912,79.921,62400000.0
2006-02-08 09:40:00,79.928,79.928,79.885,79.902,54400000.0
2006-02-08 09:45:00,79.898,79.919,79.88,79.909,60800000.0
2006-02-08 09:50:00,79.916,79.939,79.893,79.939,59600000.0
2006-02-08 09:55:00,79.921,79.94,79.917,79.933,60800000.0
2006-02-08 10:00:00,79.937,79.993,79.924,79.967,59600000.0
2006-02-08 10:05:00,79.969,79.972,79.926,79.972,67200000.0
2006-02-08 10:10:00,79.975,79.975,79.827,79.846,65600000.0
2006-02-08 10:15:00,79.866,79.902,79.848,79.899,59200000.0
2006-02-08 10:20:00,79.906,79.906,79.841,79.842,68800000.0
2006-02-08 10:25:00,79.829,79.829,79.769,79.774,50600000.0
2006-02-08 10:30:00,79.788,79.824,79.781,79.824,60200000.0
2006-02-08 10:35:00,79.822,79.829,79.694,79.757,57600000.0
2006-02-08 10:40:00,79.762,79.797,79.762,79.787,63400000.0
2006-02-08 10:45:00,79.784,79.856,79.784,79.856,62400000.0
2006-02-08 10:50:00,79.852,79.866,79.807,79.864,73600000.0
2006-02-08 10:55:00,79.847,79.859,79.739,79.823,68800000.0
2006-02-08 11:00:00,79.834,79.838,79.797,79.831,68800000.0
2006-02-08 11:05:00,79.821,79.853,79.789,79.835,81600000.0
2006-02-08 11:10:00,79.827,79.89,79.821,79.877,56000000.0
2006-02-08 11:15:00,79.871,79.887,79.858,79.858,65600000.0
2006-02-08 11:20:00,79.869,79.925,79.855,79.887,64000000.0
2006-02-08 11:25:00,79.869,79.883,79.837,79.846,72000000.0
2006-02-08 11:30:00,79.836,79.857,79.808,79.808,68200000.0
2006-02-08 11:35:00,79.827,79.843,79.757,79.766,57000000.0
2006-02-08 11:40:00,79.764,79.858,79.764,79.815,66600000.0
2006-02-08 11:45:00,79.807,79.816,79.645,79.701,66600000.0
2006-02-08 11:50:00,79.72,79.808,79.72,79.799,65600000.0
2006-02-08 11:55:00,79.777,79.777,79.662,79.746,58600000.0
2006-02-08 12:00:00,79.765,79.858,79.751,79.774,65600000.0
2006-02-08 12:05:00,79.772,79.787,79.768,79.773,66600000.0
2006-02-08 12:10:00,79.767,79.85,79.743,79.85,59200000.0
2006-02-08 12:15:00,79.858,79.871,79.777,79.833,71400000.0
2006-02-08 12:20:00,79.835,79.846,79.822,79.834,68800000.0
2006-02-08 12:25:00,79.847,79.856,79.816,79.828,63400000.0
2006-02-08 12:30:00,79.817,79.872,79.808,79.872,70800000.0
2006-02-08 12:35:00,79.903,79.956,79.857,79.954,51200000.0
2006-02-08 12:40:00,79.973,80.012,79.962,80.012,73600000.0
2006-02-08 12:45:00,80.01,80.027,79.996,80.011,54400000.0
2006-02-08 12:50:00,80.012,80.034,79.997,80.021,60800000.0
2006-02-08 12:55:00,80.023,80.023,79.976,79.98,71400000.0
2006-02-08 13:00:00,79.983,79.988,79.969,79.978,67200000.0
2006-02-08 13:05:00,79.976,79.976,79.955,79.965,44800000.0
2006-02-08 13:10:00,79.967,79.97,79.944,79.944,57600000.0
2006-02-08 13:15:00,79.949,79.973,79.938,79.952,70400000.0
2006-02-08 13:20:00,79.958,79.966,79.876,79.936,56000000.0
2006-02-08 13:25:00,79.933,79.963,79.857,79.955,75200000.0
2006-02-08 13:30:00,79.946,79.972,79.933,79.964,68800000.0
2006-02-08 13:35:00,79.97,79.984,79.948,79.954,82600000.0
2006-02-08 13:40:00,79.961,79.976,79.959,79.962,128000000.0
2006-02-08 13:45:00,79.966,79.982,79.954,79.979,88400000.0
2006-02-08 13:50:00,79.989,80.006,79.976,79.99,91200000.0
2006-02-08 13:55:00,79.976,79.984,79.961,79.971,89600000.0
2006-02-08 14:00:00,79.969,80.0,79.955,80.0,118800000.0
2006-02-08 14:05:00,80.0,80.0,79.968,79.975,149200000.0
2006-02-08 14:10:00,79.971,80.003,79.964,80.003,102400000.0
2006-02-08 14:15:00,80.0,80.025,79.992,80.018,96000000.0
2006-02-08 14:20:00,80.022,80.024,79.983,79.992,126400000.0
2006-02-08 14:25:00,79.985,80.065,79.985,80.052,90600000.0
2006-02-08 14:30:00,80.049,80.076,80.042,80.065,75200000.0
2006-02-08 14:35:00,80.064,80.066,80.031,80.066,105600000.0
2006-02-08 14:40:00,80.044,80.055,80.03,80.055,108800000.0
2006-02-08 14:45:00,80.063,80.063,80.04,80.052,89000000.0
2006-02-08 14:50:00,80.043,80.072,80.026,80.072,104000000.0
2006-02-08 14:55:00,80.068,80.076,80.05,80.062,75200000.0
2006-02-08 15:00:00,80.058,80.072,80.041,80.061,78400000.0
2006-02-08 15:05:00,80.06,80.079,80.044,80.061,56000000.0
2006-02-08 15:10:00,80.053,80.059,79.984,80.026,137000000.0
2006-02-08 15:15:00,80.022,80.037,80.012,80.027,120000000.0
2006-02-08 15:20:00,80.034,80.037,79.993,79.993,123000000.0
2006-02-08 15:25:00,79.989,80.003,79.908,79.994,183800000.0
2006-02-08 15:30:00,79.901,80.039,79.894,80.013,228000000.0
2006-02-08 15:35:00,80.018,80.09,79.995,80.08,192000000.0
2006-02-08 15:40:00,80.074,80.118,80.064,80.118,144400000.0
2006-02-08 15:45:00,80.114,80.156,80.093,80.154,98600000.0
2006-02-08 15:50:00,80.143,80.15,80.114,80.139,97600000.0
2006-02-08 15:55:00,80.126,80.173,80.126,80.173,144000000.0
2006-02-08 16:00:00,80.18,80.199,80.161,80.165,161800000.0
2006-02-08 16:05:00,80.156,80.183,80.128,80.183,159400000.0
2006-02-08 16:10:00,80.185,80.185,80.137,80.167,172800000.0
2006-02-08 16:15:00,80.168,80.178,80.156,80.172,148200000.0
2006-02-08 16:20:00,80.161,80.171,80.138,80.154,97000000.0
2006-02-08 16:25:00,80.16,80.163,80.118,80.163,124200000.0
2006-02-08 16:30:00,80.15,80.15,80.117,80.128,115200000.0
2006-02-08 16:35:00,80.108,80.125,80.089,80.111,220800000.0
2006-02-08 16:40:00,80.114,80.135,80.085,80.135,211600000.0
2006-02-08 16:45:00,80.12,80.123,80.087,80.109,229400000.0
2006-02-08 16:50:00,80.098,80.123,80.081,80.09,195200000.0
2006-02-08 16:55:00,80.093,80.145,80.086,80.13,146000000.0
2006-02-08 17:00:00,80.153,80.19,80.137,80.18,209600000.0
2006-02-08 17:05:00,80.182,80.182,80.144,80.172,222200000.0
2006-02-08 17:10:00,80.18,80.186,80.114,80.114,139600000.0
2006-02-08 17:15:00,80.091,80.126,80.079,80.114,99200000.0
2006-02-08 17:20:00,80.118,80.184,80.118,80.184,72000000.0
2006-02-08 17:25:00,80.185,80.193,80.15,80.193,116800000.0
2006-02-08 17:30:00,80.178,80.198,80.169,80.181,258800000.0
2006-02-08 17:35:00,80.167,80.215,80.156,80.215,100200000.0
2006-02-08 17:40:00,80.216,80.217,80.195,80.198,140200000.0
2006-02-08 17:45:00,80.188,80.204,80.166,80.177,233000000.0
2006-02-08 17:50:00,80.181,80.307,80.18,80.307,172800000.0
2006-02-08 17:55:00,80.297,80.35,80.282,80.288,200400000.0
2006-02-08 18:00:00,80.292,80.328,80.262,80.262,177000000.0
2006-02-08 18:05:00,80.256,80.275,80.224,80.25,172800000.0
2006-02-08 18:10:00,80.252,80.312,80.248,80.289,88000000.0
2006-02-08 18:15:00,80.294,80.317,80.282,80.314,206800000.0
2006-02-08 18:20:00,80.318,80.335,80.289,80.308,188200000.0
2006-02-08 18:25:00,80.314,80.368,80.302,80.368,118400000.0
2006-02-08 18:30:00,80.378,80.411,80.369,80.384,169000000.0
2006-02-08 18:35:00,80.368,80.393,80.344,80.37,210000000.0
2006-02-08 18:40:00,80.373,80.396,80.37,80.381,294200000.0
2006-02-08 18:45:00,80.382,80.406,80.347,80.36,92800000.0
2006-02-08 18:50:00,80.368,80.407,80.368,80.402,128000000.0
2006-02-08 18:55:00,80.402,80.42,80.369,80.412,121600000.0
2006-02-08 19:00:00,80.403,80.416,80.378,80.416,98000000.0
2006-02-08 19:05:00,80.402,80.405,80.363,80.363,142800000.0
2006-02-08 19:10:00,80.357,80.412,80.341,80.357,87400000.0
2006-02-08 19:15:00,80.36,80.376,80.351,80.373,85800000.0
2006-02-08 19:20:00,80.362,80.362,80.319,80.321,92800000.0
2006-02-08 19:25:00,80.316,80.422,80.316,80.411,93600000.0
2006-02-08 19:30:00,80.41,80.41,80.382,80.401,46400000.0
2006-02-08 19:35:00,80.402,80.448,80.399,80.439,52800000.0
2006-02-08 19:40:00,80.434,80.44,80.42,80.428,44800000.0
2006-02-08 19:45:00,80.429,80.441,80.415,80.423,51200000.0
2006-02-08 19:50:00,80.438,80.449,80.415,80.421,65600000.0
2006-02-08 19:55:00,80.428,80.461,80.428,80.445,46400000.0
2006-02-08 20:00:00,80.445,80.447,80.416,80.43,81600000.0
2006-02-08 20:05:00,80.435,80.435,80.41,80.424,90600000.0
2006-02-08 20:10:00,80.412,80.441,80.412,80.435,47400000.0
2006-02-08 20:15:00,80.433,80.44,80.42,80.433,50600000.0
2006-02-08 20:20:00,80.437,80.447,80.432,80.445,56000000.0
2006-02-08 20:25:00,80.442,80.449,80.435,80.448,43200000.0
2006-02-08 20:30:00,80.449,80.455,80.437,80.446,51200000.0
2006-02-08 20:35:00,80.44,80.448,80.44,80.447,11200000.0
2006-02-08 20:40:00,80.453,80.459,80.453,80.453,14400000.0
2006-02-08 20:45:00,80.461,80.467,80.452,80.453,35200000.0
2006-02-08 20:55:00,80.469,80.469,80.444,80.446,43200000.0
2006-02-08 21:00:00,80.444,80.451,80.443,80.444,27200000.0
2006-02-08 21:05:00,80.447,80.469,80.433,80.469,56000000.0
2006-02-08 21:10:00,80.465,80.47,80.431,80.441,41600000.0
2006-02-08 21:15:00,80.443,80.449,80.356,80.444,30400000.0
2006-02-08 21:20:00,80.418,80.441,80.418,80.438,38400000.0
2006-02-08 21:25:00,80.442,80.443,80.426,80.438,28800000.0
2006-02-08 21:30:00,80.431,80.437,80.42,80.437,25000000.0
2006-02-08 21:35:00,80.423,80.483,80.367,80.367,38400000.0
2006-02-08 21:40:00,80.448,80.448,80.439,80.445,12800000.0
2006-02-08 21:45:00,80.447,80.449,80.44,80.449,14400000.0
2006-02-08 21:50:00,80.448,80.448,80.424,80.425,40000000.0
2006-02-08 21:55:00,80.432,80.436,80.423,80.424,36800000.0
2006-02-08 22:00:00,80.426,80.427,80.421,80.423,16000000.0
2006-02-08 22:05:00,80.427,80.427,80.383,80.396,52800000.0
2006-02-08 22:10:00,80.389,80.403,80.383,80.403,33600000.0
2006-02-08 22:15:00,80.401,80.408,80.401,80.403,16000000.0
2006-02-08 22:20:00,80.392,80.393,80.383,80.387,41600000.0
2006-02-08 22:25:00,80.393,80.393,80.366,80.367,51200000.0
2006-02-08 22:30:00,80.373,80.378,80.283,80.348,52200000.0
2006-02-08 22:35:00,80.359,80.365,80.335,80.337,56000000.0
2006-02-08 22:40:00,80.338,80.36,80.337,80.359,28200000.0
2006-02-08 22:45:00,80.367,80.372,80.355,80.36,28800000.0
2006-02-08 22:50:00,80.369,80.377,80.361,80.374,22400000.0
2006-02-08 22:55:00,80.361,80.372,80.271,80.366,51200000.0
2006-02-08 23:00:00,80.374,80.374,80.344,80.348,68800000.0
2006-02-08 23:05:00,80.339,80.357,80.337,80.337,64000000.0
2006-02-08 23:10:00,80.356,80.361,80.338,80.36,51200000.0
2006-02-08 23:15:00,80.36,80.37,80.347,80.347,35200000.0
2006-02-08 23:20:00,80.347,80.365,80.342,80.365,40000000.0
2006-02-08 23:25:00,80.365,80.376,80.313,80.367,70400000.0
2006-02-08 23:30:00,80.376,80.387,80.364,80.379,61200000.0
2006-02-08 23:35:00,80.371,80.384,80.371,80.378,11200000.0
2006-02-08 23:40:00,80.365,80.372,80.346,80.372,74600000.0
2006-02-08 23:45:00,80.362,80.365,80.295,80.36,32000000.0
2006-02-08 23:50:00,80.362,80.368,80.351,80.365,23400000.0
2006-02-08 23:55:00,80.259,80.383,80.259,80.377,53200000.0
2006-02-09 00:20:00,80.377,80.377,80.326,80.341,27200000.0
2006-02-09 00:25:00,80.34,80.345,80.329,80.339,64000000.0
2006-02-09 00:30:00,80.333,80.339,80.318,80.332,66000000.0
2006-02-09 00:35:00,80.33,80.347,80.33,80.339,17600000.0
2006-02-09 00:40:00,80.353,80.353,80.327,80.349,52800000.0
2006-02-09 00:45:00,80.354,80.361,80.354,80.358,14400000.0
2006-02-09 00:50:00,80.361,80.4,80.361,80.395,40400000.0
2006-02-09 00:55:00,80.384,80.386,80.364,80.374,25600000.0
2006-02-09 01:00:00,80.366,80.368,80.357,80.357,42600000.0
2006-02-09 01:05:00,80.369,80.374,80.366,80.374,17600000.0
2006-02-09 01:10:00,80.271,80.28,79.967,79.987,51200000.0
2006-02-09 01:15:00,79.986,79.991,79.969,79.98,54400000.0
2006-02-09 01:20:00,79.957,79.984,79.951,79.984,48000000.0
2006-02-09 01:25:00,79.968,79.969,79.944,79.963,72000000.0
2006-02-09 01:30:00,79.983,80.038,79.969,80.023,69800000.0
2006-02-09 01:35:00,80.015,80.029,80.004,80.029,43200000.0
2006-02-09 01:40:00,80.038,80.063,80.038,80.047,59200000.0
2006-02-09 01:45:00,80.047,80.101,80.03,80.093,75200000.0
2006-02-09 01:50:00,80.092,80.105,80.07,80.096,68800000.0
2006-02-09 01:55:00,80.088,80.088,80.022,80.029,49600000.0
2006-02-09 02:00:00,80.024,80.056,80.018,80.052,69800000.0
2006-02-09 02:05:00,80.055,80.082,80.049,80.077,30400000.0
2006-02-09 02:10:00,80.06,80.079,80.054,80.062,44800000.0
2006-02-09 02:15:00,80.062,80.074,80.05,80.062,48000000.0
2006-02-09 02:20:00,80.051,80.084,79.965,80.047,62400000.0
2006-02-09 02:25:00,80.036,80.059,80.036,80.049,48400000.0
2006-02-09 02:30:00,80.038,80.061,79.977,80.06,65600000.0
2006-02-09 02:35:00,80.065,80.082,80.035,80.078,65400000.0
2006-02-09 02:40:00,80.092,80.092,80.058,80.071,36800000.0
2006-02-09 02:45:00,80.075,80.084,80.049,80.059,68800000.0
2006-02-09 02:50:00,80.055,80.094,79.986,80.094,56000000.0
2006-02-09 02:55:00,80.106,80.17,80.106,80.165,52800000.0
2006-02-09 03:00:00,80.146,80.146,80.041,80.041,59200000.0
2006-02-09 03:05:00,80.043,80.099,80.039,80.073,68800000.0
2006-02-09 03:10:00,80.078,80.095,80.059,80.079,72000000.0
2006-02-09 03:15:00,80.06,80.114,80.06,80.105,68800000.0
2006-02-09 03:20:00,80.116,80.18,80.116,80.179,64000000.0
2006-02-09 03:25:00,80.172,80.172,80.105,80.107,68800000.0
2006-02-09 03:30:00,80.116,80.139,80.056,80.139,48000000.0
2006-02-09 03:35:00,80.158,80.184,80.052,80.117,73600000.0
2006-02-09 03:40:00,80.131,80.166,80.101,80.166,60800000.0
2006-02-09 03:45:00,80.154,80.198,80.154,80.165,60800000.0
2006-02-09 03:50:00,80.156,80.157,80.098,80.133,57600000.0
2006-02-09 03:55:00,80.126,80.139,80.11,80.124,56000000.0
2006-02-09 04:00:00,80.115,80.126,80.105,80.112,45200000.0
2006-02-09 04:05:00,80.119,80.119,80.074,80.084,51200000.0
2006-02-09 04:10:00,80.086,80.086,79.993,79.993,57600000.0
2006-02-09 04:15:00,80.006,80.038,79.985,80.007,64000000.0
2006-02-09 04:20:00,80.009,80.025,79.92,79.99,63400000.0
2006-02-09 04:25:00,79.976,79.988,79.906,79.919,62400000.0
2006-02-09 04:30:00,79.913,79.95,79.874,79.95,53800000.0
2006-02-09 04:35:00,79.951,79.951,79.91,79.913,60200000.0
2006-02-09 04:40:00,79.924,79.954,79.902,79.951,57600000.0
2006-02-09 04:45:00,79.963,79.969,79.939,79.951,57600000.0
2006-02-09 04:50:00,79.952,79.986,79.889,79.986,59200000.0
2006-02-09 04:55:00,79.991,79.992,79.959,79.959,36800000.0
2006-02-09 05:00:00,79.946,79.993,79.946,79.978,52800000.0
2006-02-09 05:05:00,79.977,79.982,79.934,79.942,54400000.0
2006-02-09 05:10:00,79.944,79.962,79.91,79.956,52200000.0
2006-02-09 05:15:00,79.963,79.99,79.89,79.988,67200000.0
2006-02-09 05:20:00,79.984,80.058,79.951,80.034,59200000.0
2006-02-09 05:25:00,80.063,80.086,80.009,80.01,60200000.0
2006-02-09 05:30:00,80.036,80.076,80.026,80.069,79400000.0
2006-02-09 05:35:00,80.067,80.113,80.062,80.111,49600000.0
2006-02-09 05:40:00,80.124,80.13,80.096,80.123,57600000.0
2006-02-09 05:45:00,80.118,80.157,80.114,80.148,75200000.0
2006-02-09 05:50:00,80.142,80.177,80.134,80.176,50600000.0
2006-02-09 05:55:00,80.127,80.201,80.08,80.155,62400000.0
2006-02-09 06:00:00,80.165,80.176,80.123,80.135,59200000.0
2006-02-09 06:05:00,80.145,80.157,80.117,80.127,49600000.0
2006-02-09 06:10:00,80.126,80.135,80.119,80.126,41600000.0
2006-02-09 06:15:00,80.119,80.135,80.115,80.131,54400000.0
2006-02-09 06:20:00,80.125,80.161,80.113,80.161,49600000.0
2006-02-09 06:25:00,80.147,80.147,80.122,80.143,38400000.0
2006-02-09 06:30:00,80.125,80.159,80.104,80.141,72000000.0
2006-02-09 06:35:00,80.135,80.158,80.123,80.157,67200000.0
2006-02-09 06:40:00,80.166,80.174,80.107,80.168,38400000.0
2006-02-09 06:45:00,80.182,80.193,80.174,80.19,60800000.0
2006-02-09 06:50:00,80.172,80.233,80.172,80.225,72000000.0
2006-02-09 06:55:00,80.206,80.283,80.206,80.245,46400000.0
2006-02-09 07:00:00,80.253,80.28,80.235,80.279,72000000.0
2006-02-09 07:05:00,80.282,80.313,80.27,80.302,64000000.0
2006-02-09 07:10:00,80.287,80.287,80.211,80.211,51200000.0
2006-02-09 07:15:00,80.219,80.237,80.219,80.231,52800000.0
2006-02-09 07:20:00,80.231,80.314,80.231,80.306,51200000.0
2006-02-09 07:25:00,80.321,80.354,80.315,80.317,44800000.0
2006-02-09 07:30:00,80.316,80.342,80.312,80.33,49600000.0
2006-02-09 07:35:00,80.325,80.34,80.321,80.321,51600000.0
2006-02-09 07:40:00,80.321,80.333,80.304,80.333,35200000.0
2006-02-09 07:45:00,80.322,80.36,80.322,80.357,43200000.0
2006-02-09 07:50:00,80.341,80.352,80.287,80.303,62400000.0
2006-02-09 07:55:00,80.303,80.311,80.268,80.296,64000000.0
2006-02-09 08:00:00,80.286,80.315,80.285,80.315,48000000.0
2006-02-09 08:05:00,80.332,80.347,80.321,80.332,50000000.0
2006-02-09 08:10:00,80.335,80.349,80.335,80.345,12800000.0
2006-02-09 08:15:00,80.347,80.347,80.266,80.272,67200000.0
2006-02-09 08:20:00,80.279,80.351,80.27,80.351,65600000.0
2006-02-09 08:25:00,80.357,80.391,80.262,80.39,58600000.0
2006-02-09 08:30:00,80.382,80.394,80.354,80.357,44800000.0
2006-02-09 08:35:00,80.367,80.413,80.355,80.375,73600000.0
2006-02-09 08:40:00,80.397,80.434,80.383,80.383,72000000.0
2006-02-09 08:45:00,80.375,80.39,80.369,80.378,57600000.0
2006-02-09 08:50:00,80.378,80.387,80.357,80.382,69800000.0
2006-02-09 08:55:00,80.379,80.483,80.379,80.431,65600000.0
2006-02-09 09:00:00,80.431,80.464,80.425,80.45,66400000.0
2006-02-09 09:05:00,80.464,80.506,80.44,80.459,67200000.0
2006-02-09 09:10:00,80.448,80.492,80.438,80.487,48400000.0
2006-02-09 09:15:00,80.492,80.498,80.462,80.484,62400000.0
2006-02-09 09:20:00,80.486,80.512,80.407,80.478,53200000.0
2006-02-09 09:25:00,80.456,80.536,80.43,80.512,58600000.0
2006-02-09 09:30:00,80.499,80.518,80.497,80.503,64000000.0
2006-02-09 09:35:00,80.502,80.502,80.405,80.424,68800000.0
2006-02-09 09:40:00,80.432,80.456,80.417,80.433,67200000.0
2006-02-09 09:45:00,80.446,80.473,80.422,80.473,60800000.0
2006-02-09 09:50:00,80.481,80.481,80.399,80.402,77200000.0
2006-02-09 09:55:00,80.401,80.42,80.295,80.398,78400000.0
2006-02-09 10:00:00,80.398,80.398,80.345,80.367,59200000.0
2006-02-09 10:05:00,80.366,80.379,80.341,80.35,66600000.0
2006-02-09 10:10:00,80.353,80.356,80.32,80.323,65600000.0
2006-02-09 10:15:00,80.315,80.323,80.281,80.31,45800000.0
2006-02-09 10:20:00,80.328,80.355,80.322,80.347,69200000.0
2006-02-09 10:25:00,80.348,80.348,80.316,80.327,54400000.0
2006-02-09 10:30:00,80.328,80.392,80.319,80.389,60800000.0
2006-02-09 10:35:00,80.384,80.405,80.31,80.354,57000000.0
2006-02-09 10:40:00,80.36,80.379,80.337,80.35,64000000.0
2006-02-09 10:45:00,80.343,80.367,80.343,80.363,36800000.0
2006-02-09 10:50:00,80.358,80.502,80.351,80.481,73000000.0
2006-02-09 10:55:00,80.458,80.461,80.369,80.426,68800000.0
2006-02-09 11:00:00,80.422,80.435,80.381,80.386,68800000.0
2006-02-09 11:05:00,80.4,80.425,80.341,80.366,81000000.0
2006-02-09 11:10:00,80.363,80.39,80.325,80.353,67200000.0
2006-02-09 11:15:00,80.353,80.359,80.331,80.341,48000000.0
2006-02-09 11:20:00,80.338,80.381,80.317,80.346,63400000.0
2006-02-09 11:25:00,80.347,80.361,80.339,80.357,57600000.0
2006-02-09 11:30:00,80.357,80.365,80.292,80.305,70000000.0
2006-02-09 11:35:00,80.322,80.36,80.315,80.339,57000000.0
2006-02-09 11:40:00,80.336,80.359,80.329,80.347,67200000.0
2006-02-09 11:45:00,80.344,80.356,80.314,80.352,67200000.0
2006-02-09 11:50:00,80.353,80.369,80.348,80.352,49600000.0
2006-02-09 11:55:00,80.34,80.363,80.34,80.355,36800000.0
2006-02-09 12:00:00,80.359,80.359,80.332,80.34,54400000.0
2006-02-09 12:05:00,80.333,80.333,80.267,80.276,66600000.0
2006-02-09 12:10:00,80.291,80.301,80.229,80.254,59200000.0
2006-02-09 12:15:00,80.271,80.271,80.202,80.257,72400000.0
2006-02-09 12:20:00,80.255,80.255,80.203,80.203,69200000.0
2006-02-09 12:25:00,80.209,80.226,80.202,80.226,64000000.0
2006-02-09 12:30:00,80.229,80.243,80.212,80.214,70800000.0
2006-02-09 12:35:00,80.212,80.219,80.111,80.202,56000000.0
2006-02-09 12:40:00,80.198,80.204,80.129,80.136,73600000.0
2006-02-09 12:45:00,80.134,80.15,80.09,80.09,70800000.0
2006-02-09 12:50:00,80.104,80.117,80.088,80.108,46800000.0
2006-02-09 12:55:00,80.108,80.132,80.098,80.128,72000000.0
2006-02-09 13:00:00,80.139,80.148,80.061,80.068,54400000.0
2006-02-09 13:05:00,80.074,80.109,80.074,80.101,57000000.0
2006-02-09 13:10:00,80.105,80.129,80.074,80.074,69800000.0
2006-02-09 13:15:00,80.096,80.11,80.082,80.109,52800000.0
2006-02-09 13:20:00,80.118,80.153,80.053,80.112,56000000.0
2006-02-09 13:25:00,80.11,80.134,80.031,80.098,74600000.0
2006-02-09 13:30:00,80.098,80.133,80.084,80.133,68800000.0
2006-02-09 13:35:00,80.125,80.125,80.074,80.075,116800000.0
2006-02-09 13:40:00,80.088,80.116,80.043,80.073,127200000.0
2006-02-09 13:45:00,80.08,80.108,80.074,80.099,88000000.0
2006-02-09 13:50:00,80.101,80.134,80.097,80.123,90600000.0
2006-02-09 13:55:00,80.122,80.153,80.122,80.138,103400000.0
2006-02-09 14:00:00,80.137,80.171,80.123,80.155,120000000.0
2006-02-09 14:05:00,80.15,80.167,80.14,80.14,92800000.0
2006-02-09 14:10:00,80.133,80.135,80.092,80.092,101800000.0
2006-02-09 14:15:00,80.082,80.111,80.07,80.094,66600000.0
2006-02-09 14:20:00,80.092,80.122,80.08,80.122,78400000.0
2006-02-09 14:25:00,80.106,80.113,80.046,80.076,91000000.0
2006-02-09 14:30:00,80.071,80.074,80.048,80.069,88000000.0
2006-02-09 14:35:00,80.084,80.084,80.038,80.068,94800000.0
2006-02-09 14:40:00,80.071,80.092,80.068,80.092,108200000.0
2006-02-09 14:45:00,80.094,80.133,80.09,80.124,90000000.0
2006-02-09 14:50:00,80.118,80.122,80.067,80.094,104400000.0
2006-02-09 14:55:00,80.094,80.1,80.062,80.063,75200000.0
2006-02-09 15:00:00,80.069,80.073,80.031,80.068,78400000.0
2006-02-09 15:05:00,80.053,80.071,80.047,80.056,75200000.0
2006-02-09 15:10:00,80.072,80.122,80.072,80.122,137600000.0
2006-02-09 15:15:00,80.118,80.134,80.103,80.134,120200000.0
2006-02-09 15:20:00,80.135,80.168,80.131,80.167,123800000.0
2006-02-09 15:25:00,80.165,80.245,80.115,80.189,213200000.0
2006-02-09 15:30:00,80.104,80.228,80.088,80.193,258600000.0
2006-02-09 15:35:00,80.196,80.221,80.181,80.211,191400000.0
2006-02-09 15:40:00,80.204,80.217,80.175,80.188,143400000.0
2006-02-09 15:45:00,80.18,80.204,80.169,80.184,99200000.0
2006-02-09 15:50:00,80.195,80.201,80.169,80.193,97000000.0
2006-02-09 15:55:00,80.188,80.194,80.179,80.19,131200000.0
2006-02-09 16:00:00,80.189,80.197,80.181,80.181,156200000.0
2006-02-09 16:05:00,80.182,80.2,80.127,80.127,204800000.0
2006-02-09 16:10:00,80.15,80.173,80.145,80.154,123200000.0
2006-02-09 16:15:00,80.171,80.213,80.164,80.208,137600000.0
2006-02-09 16:20:00,80.215,80.223,80.178,80.178,80000000.0
2006-02-09 16:25:00,80.194,80.208,80.192,80.202,44800000.0
2006-02-09 16:30:00,80.23,80.237,80.217,80.236,82000000.0
2006-02-09 16:35:00,80.209,80.212,80.168,80.178,184400000.0
2006-02-09 16:40:00,80.173,80.185,80.151,80.16,212000000.0
2006-02-09 16:45:00,80.158,80.195,80.158,80.19,170400000.0
2006-02-09 16:50:00,80.182,80.216,80.172,80.216,195200000.0
2006-02-09 16:55:00,80.215,80.251,80.161,80.199,147200000.0
2006-02-09 17:00:00,80.197,80.219,80.18,80.206,209000000.0
2006-02-09 17:05:00,80.182,80.217,80.177,80.211,276600000.0
2006-02-09 17:10:00,80.209,80.274,80.205,80.274,139600000.0
2006-02-09 17:15:00,80.271,80.318,80.265,80.309,156800000.0
2006-02-09 17:20:00,80.311,80.383,80.311,80.354,88000000.0
2006-02-09 17:25:00,80.363,80.377,80.316,80.318,104000000.0
2006-02-09 17:30:00,80.302,80.323,80.279,80.284,259000000.0
2006-02-09 17:35:00,80.284,80.286,80.255,80.269,143400000.0
2006-02-09 17:40:00,80.259,80.282,80.255,80.276,118400000.0
2006-02-09 17:45:00,80.265,80.276,80.254,80.273,203200000.0
2006-02-09 17:50:00,80.271,80.28,80.249,80.249,128800000.0
2006-02-09 17:55:00,80.236,80.265,80.234,80.249,201000000.0
2006-02-09 18:00:00,80.251,80.286,80.225,80.286,177000000.0
2006-02-09 18:05:00,80.291,80.291,80.226,80.257,172200000.0
2006-02-09 18:10:00,80.264,80.268,80.212,80.222,88000000.0
2006-02-09 18:15:00,80.226,80.25,80.218,80.241,149200000.0
2006-02-09 18:20:00,80.249,80.262,80.237,80.243,176400000.0
2006-02-09 18:25:00,80.25,80.269,80.238,80.248,118400000.0
2006-02-09 18:30:00,80.246,80.288,80.236,80.278,170000000.0
2006-02-09 18:35:00,80.266,80.326,80.266,80.3,224000000.0
2006-02-09 18:40:00,80.296,80.315,80.294,80.307,296000000.0
2006-02-09 18:45:00,80.32,80.364,80.306,80.324,92800000.0
2006-02-09 18:50:00,80.339,80.341,80.314,80.338,128000000.0
2006-02-09 18:55:00,80.341,80.341,80.324,80.33,85200000.0
2006-02-09 19:00:00,80.34,80.36,80.328,80.36,97600000.0
2006-02-09 19:05:00,80.362,80.372,80.351,80.364,108800000.0
2006-02-09 19:10:00,80.37,80.42,80.368,80.406,88000000.0
2006-02-09 19:15:00,80.402,80.406,80.383,80.389,40000000.0
2006-02-09 19:20:00,80.376,80.39,80.357,80.364,110400000.0
2006-02-09 19:25:00,80.356,80.37,80.347,80.363,94400000.0
2006-02-09 19:30:00,80.369,80.4,80.366,80.386,47400000.0
2006-02-09 19:35:00,80.374,80.415,80.371,80.415,68800000.0
2006-02-09 19:40:00,80.424,80.453,80.422,80.43,56000000.0
2006-02-09 19:45:00,80.436,80.466,80.436,80.464,60800000.0
2006-02-09 19:50:00,80.473,80.521,80.468,80.502,66800000.0
2006-02-09 19:55:00,80.505,80.51,80.477,80.495,64000000.0
2006-02-09 20:00:00,80.491,80.491,80.447,80.49,93800000.0
2006-02-09 20:05:00,80.498,80.499,80.456,80.47,92000000.0
2006-02-09 20:10:00,80.457,80.48,80.414,80.456,62400000.0
2006-02-09 20:15:00,80.459,80.477,80.451,80.477,40000000.0
2006-02-09 20:20:00,80.481,80.501,80.48,80.498,48400000.0
2006-02-09 20:25:00,80.497,80.517,80.488,80.502,56000000.0
2006-02-09 20:30:00,80.503,80.539,80.501,80.534,65600000.0
2006-02-09 20:35:00,80.533,80.535,80.505,80.516,50000000.0
2006-02-09 20:40:00,80.514,80.514,80.497,80.505,11200000.0
2006-02-09 20:45:00,80.494,80.494,80.462,80.481,57600000.0
2006-02-09 20:50:00,80.481,80.481,80.468,80.472,30400000.0
2006-02-09 20:55:00,80.472,80.48,80.471,80.478,22400000.0
2006-02-09 21:00:00,80.489,80.5,80.489,80.5,11200000.0
2006-02-09 21:05:00,80.498,80.508,80.485,80.501,38400000.0
2006-02-09 21:10:00,80.5,80.501,80.48,80.486,33600000.0
2006-02-09 21:15:00,80.481,80.507,80.408,80.505,44800000.0
2006-02-09 21:20:00,80.509,80.515,80.499,80.499,22400000.0
2006-02-09 21:25:00,80.503,80.503,80.47,80.498,57000000.0
2006-02-09 21:30:00,80.504,80.51,80.494,80.497,43200000.0
2006-02-09 21:35:00,80.498,80.518,80.417,80.515,38400000.0
2006-02-09 21:40:00,80.523,80.579,80.522,80.577,53800000.0
2006-02-09 21:45:00,80.577,80.577,80.545,80.56,52200000.0
2006-02-09 21:50:00,80.564,80.582,80.554,80.578,30200000.0
2006-02-09 21:55:00,80.578,80.59,80.569,80.571,72000000.0
2006-02-09 22:00:00,80.569,80.593,80.567,80.585,61200000.0
2006-02-09 22:05:00,80.579,80.579,80.544,80.557,45800000.0
2006-02-09 22:10:00,80.56,80.564,80.537,80.546,46400000.0
2006-02-09 22:15:00,80.543,80.557,80.539,80.539,41600000.0
2006-02-09 22:25:00,80.558,80.561,80.542,80.549,68200000.0
2006-02-09 22:30:00,80.559,80.568,80.486,80.544,52800000.0
2006-02-09 22:35:00,80.549,80.549,80.534,80.538,43200000.0
2006-02-09 22:40:00,80.548,80.548,80.523,80.532,57600000.0
2006-02-09 22:45:00,80.531,80.532,80.501,80.501,54400000.0
2006-02-09 22:50:00,80.513,80.521,80.502,80.519,56000000.0
2006-02-09 22:55:00,80.504,80.506,80.476,80.487,52800000.0
2006-02-09 23:00:00,80.498,80.506,80.49,80.49,24000000.0
2006-02-09 23:05:00,80.487,80.487,80.482,80.486,25600000.0
2006-02-09 23:10:00,80.501,80.51,80.486,80.498,27200000.0
2006-02-09 23:15:00,80.504,80.565,80.504,80.551,59200000.0
2006-02-09 23:20:00,80.555,80.585,80.549,80.574,27200000.0
2006-02-09 23:25:00,80.564,80.57,80.553,80.557,59200000.0
2006-02-09 23:30:00,80.555,80.562,80.546,80.548,29800000.0
2006-02-09 23:35:00,80.533,80.534,80.521,80.523,28800000.0
2006-02-09 23:40:00,80.532,80.541,80.521,80.541,32000000.0
2006-02-09 23:45:00,80.536,80.554,80.482,80.548,61800000.0
2006-02-09 23:50:00,80.546,80.548,80.519,80.548,49600000.0
2006-02-09 23:55:00,80.548,80.549,80.529,80.549,27200000.0
2006-02-10 00:25:00,80.552,80.552,80.491,80.506,52800000.0
2006-02-10 00:30:00,80.514,80.604,80.514,80.604,65600000.0
2006-02-10 00:35:00,80.606,80.635,80.586,80.596,56000000.0
2006-02-10 00:40:00,80.605,80.609,80.585,80.603,50000000.0
2006-02-10 00:45:00,80.601,80.621,80.601,80.609,50600000.0
2006-02-10 00:50:00,80.617,80.636,80.593,80.634,28800000.0
2006-02-10 00:55:00,80.628,80.644,80.62,80.637,62400000.0
2006-02-10 01:00:00,80.64,80.729,80.64,80.723,54400000.0
2006-02-10 01:05:00,80.725,80.73,80.64,80.656,69800000.0
2006-02-10 01:10:00,80.66,80.68,80.651,80.667,66600000.0
2006-02-10 01:15:00,80.671,80.68,80.643,80.663,78800000.0
2006-02-10 01:20:00,80.653,80.67,80.653,80.664,37200000.0
2006-02-10 01:25:00,80.671,80.679,80.668,80.679,13200000.0
2006-02-10 01:30:00,80.68,80.804,80.68,80.79,59200000.0
2006-02-10 01:35:00,80.801,80.875,80.788,80.857,60800000.0
2006-02-10 01:40:00,80.852,80.886,80.844,80.881,46400000.0
2006-02-10 01:45:00,80.893,80.92,80.871,80.906,75200000.0
2006-02-10 01:50:00,80.897,80.913,80.889,80.897,68200000.0
2006-02-10 01:55:00,80.878,80.889,80.84,80.84,51200000.0
2006-02-10 02:00:00,80.852,80.857,80.801,80.843,70400000.0
2006-02-10 02:05:00,80.841,80.855,80.813,80.831,72000000.0
2006-02-10 02:10:00,80.827,80.848,80.808,80.822,55800000.0
2006-02-10 02:15:00,80.815,80.893,80.765,80.871,57000000.0
2006-02-10 02:20:00,80.86,80.888,80.792,80.878,62400000.0
2006-02-10 02:25:00,80.869,80.878,80.817,80.818,77800000.0
2006-02-10 02:30:00,80.821,80.839,80.812,80.83,50600000.0
2006-02-10 02:35:00,80.823,80.836,80.789,80.789,54400000.0
2006-02-10 02:40:00,80.79,80.79,80.707,80.716,60800000.0
2006-02-10 02:45:00,80.708,80.752,80.708,80.747,42600000.0
2006-02-10 02:50:00,80.745,80.76,80.664,80.76,56000000.0
2006-02-10 02:55:00,80.788,80.788,80.742,80.743,52800000.0
2006-02-10 03:00:00,80.729,80.747,80.636,80.731,59200000.0
2006-02-10 03:05:00,80.73,80.73,80.662,80.715,68800000.0
2006-02-10 03:10:00,80.698,80.698,80.653,80.664,72000000.0
2006-02-10 03:15:00,80.661,80.693,80.646,80.693,56000000.0
2006-02-10 03:20:00,80.69,80.69,80.642,80.659,57600000.0
2006-02-10 03:25:00,80.654,80.656,80.612,80.633,68800000.0
2006-02-10 03:30:00,80.632,80.632,80.571,80.616,60800000.0
2006-02-10 03:35:00,80.62,80.626,80.526,80.584,73600000.0
2006-02-10 03:40:00,80.581,80.608,80.574,80.597,60800000.0
2006-02-10 03:45:00,80.595,80.597,80.587,80.591,49600000.0
2006-02-10 03:50:00,80.587,80.587,80.503,80.523,57600000.0
2006-02-10 03:55:00,80.518,80.525,80.457,80.462,67000000.0
2006-02-10 04:00:00,80.463,80.468,80.439,80.439,59200000.0
2006-02-10 04:05:00,80.429,80.429,80.392,80.401,62400000.0
2006-02-10 04:10:00,80.399,80.419,80.39,80.418,57000000.0
2006-02-10 04:15:00,80.435,80.438,80.388,80.418,64400000.0
2006-02-10 04:20:00,80.414,80.457,80.325,80.457,47400000.0
2006-02-10 04:25:00,80.452,80.464,80.434,80.435,36800000.0
2006-02-10 04:30:00,80.433,80.444,80.408,80.439,67200000.0
2006-02-10 04:35:00,80.437,80.437,80.396,80.411,54400000.0
2006-02-10 04:40:00,80.42,80.458,80.414,80.424,57600000.0
2006-02-10 04:45:00,80.427,80.432,80.405,80.418,38400000.0
2006-02-10 04:50:00,80.439,80.443,80.354,80.44,58600000.0
2006-02-10 04:55:00,80.449,80.449,80.372,80.406,35200000.0
2006-02-10 05:00:00,80.395,80.433,80.395,80.419,40400000.0
2006-02-10 05:05:00,80.421,80.429,80.394,80.411,54200000.0
2006-02-10 05:10:00,80.404,80.404,80.375,80.398,40000000.0
2006-02-10 05:15:00,80.396,80.405,80.343,80.399,48000000.0
2006-02-10 05:20:00,80.4,80.433,80.391,80.433,48000000.0
2006-02-10 05:25:00,80.447,80.489,80.444,80.465,49600000.0
2006-02-10 05:30:00,80.473,80.496,80.455,80.492,72000000.0
2006-02-10 05:35:00,80.505,80.515,80.488,80.505,49600000.0
2006-02-10 05:40:00,80.503,80.533,80.498,80.527,44800000.0
2006-02-10 05:45:00,80.516,80.521,80.474,80.484,57000000.0
2006-02-10 05:50:00,80.484,80.492,80.458,80.492,44800000.0
2006-02-10 05:55:00,80.491,80.504,80.399,80.477,51200000.0
2006-02-10 06:00:00,80.477,80.477,80.401,80.419,59200000.0
2006-02-10 06:05:00,80.423,80.439,80.421,80.437,46400000.0
2006-02-10 06:10:00,80.431,80.451,80.341,80.44,52800000.0
2006-02-10 06:15:00,80.436,80.462,80.434,80.462,41600000.0
2006-02-10 06:20:00,80.463,80.47,80.448,80.448,28800000.0
2006-02-10 06:25:00,80.455,80.487,80.44,80.486,44800000.0
2006-02-10 06:30:00,80.491,80.5,80.472,80.484,72000000.0
2006-02-10 06:35:00,80.489,80.495,80.477,80.491,42600000.0
2006-02-10 06:40:00,80.491,80.523,80.435,80.481,66000000.0
2006-02-10 06:45:00,80.483,80.512,80.47,80.507,60800000.0
2006-02-10 06:50:00,80.505,80.521,80.498,80.506,40000000.0
2006-02-10 06:55:00,80.498,80.52,80.469,80.482,60800000.0
2006-02-10 07:00:00,80.487,80.487,80.419,80.433,72000000.0
2006-02-10 07:05:00,80.43,80.467,80.42,80.467,64000000.0
2006-02-10 07:10:00,80.447,80.455,80.419,80.428,51200000.0
2006-02-10 07:15:00,80.41,80.437,80.403,80.429,65600000.0
2006-02-10 07:20:00,80.435,80.435,80.362,80.373,68200000.0
2006-02-10 07:25:00,80.36,80.363,80.294,80.3,74000000.0
2006-02-10 07:30:00,80.294,80.294,80.214,80.282,67200000.0
2006-02-10 07:35:00,80.283,80.286,80.226,80.231,49600000.0
2006-02-10 07:40:00,80.241,80.27,80.197,80.207,60800000.0
2006-02-10 07:45:00,80.209,80.246,80.166,80.201,68800000.0
2006-02-10 07:50:00,80.223,80.28,80.211,80.236,62400000.0
2006-02-10 07:55:00,80.235,80.278,80.205,80.219,64000000.0
2006-02-10 08:00:00,80.22,80.246,80.194,80.202,56000000.0
2006-02-10 08:05:00,80.209,80.226,80.174,80.211,54400000.0
2006-02-10 08:10:00,80.205,80.228,80.199,80.218,63400000.0
2006-02-10 08:15:00,80.215,80.237,80.187,80.198,67200000.0
2006-02-10 08:20:00,80.208,80.229,80.18,80.18,66000000.0
2006-02-10 08:25:00,80.177,80.185,80.076,80.151,59200000.0
2006-02-10 08:30:00,80.144,80.15,80.108,80.133,56000000.0
2006-02-10 08:35:00,80.131,80.139,80.108,80.139,56000000.0
2006-02-10 08:40:00,80.136,80.167,80.13,80.16,72000000.0
2006-02-10 08:45:00,80.147,80.159,80.131,80.145,68800000.0
2006-02-10 08:50:00,80.144,80.146,80.12,80.13,70400000.0
2006-02-10 08:55:00,80.124,80.138,80.105,80.133,60800000.0
2006-02-10 09:00:00,80.14,80.168,80.13,80.13,56000000.0
2006-02-10 09:05:00,80.125,80.173,80.125,80.146,66600000.0
2006-02-10 09:10:00,80.159,80.164,80.145,80.161,60200000.0
2006-02-10 09:15:00,80.178,80.188,80.156,80.165,61800000.0
2006-02-10 09:20:00,80.179,80.179,80.03,80.135,68800000.0
2006-02-10 09:25:00,80.153,80.156,80.03,80.063,58600000.0
2006-02-10 09:30:00,80.07,80.105,80.06,80.09,62800000.0
2006-02-10 09:35:00,80.082,80.089,79.99,80.06,61800000.0
2006-02-10 09:40:00,80.072,80.072,80.007,80.041,67600000.0
2006-02-10 09:45:00,80.061,80.089,80.027,80.03,60800000.0
2006-02-10 09:50:00,80.006,80.006,79.957,79.989,76200000.0
2006-02-10 09:55:00,79.989,79.999,79.895,79.95,78400000.0
2006-02-10 10:00:00,79.962,79.989,79.934,79.973,59200000.0
2006-02-10 10:05:00,79.965,79.98,79.914,79.93,67200000.0
2006-02-10 10:10:00,79.937,80.041,79.935,80.041,54400000.0
2006-02-10 10:15:00,80.036,80.055,80.028,80.055,59200000.0
2006-02-10 10:20:00,80.042,80.076,80.009,80.07,68800000.0
2006-02-10 10:25:00,80.076,80.095,80.058,80.06,58600000.0
2006-02-10 10:30:00,80.061,80.125,80.061,80.097,60800000.0
2006-02-10 10:35:00,80.099,80.121,80.016,80.121,57000000.0
2006-02-10 10:40:00,80.13,80.145,80.105,80.138,64000000.0
2006-02-10 10:45:00,80.137,80.168,80.136,80.143,49600000.0
2006-02-10 10:50:00,80.121,80.124,80.045,80.051,57600000.0
2006-02-10 10:55:00,80.057,80.072,79.972,80.02,68800000.0
2006-02-10 11:00:00,80.022,80.036,79.993,80.03,68800000.0
2006-02-10 11:05:00,80.024,80.026,79.952,79.994,81600000.0
2006-02-10 11:10:00,80.002,80.023,79.983,80.011,67200000.0
2006-02-10 11:15:00,80.011,80.014,79.989,79.996,65000000.0
2006-02-10 11:20:00,79.996,80.007,79.983,80.006,51600000.0
2006-02-10 11:25:00,80.008,80.031,79.99,79.99,72000000.0
2006-02-10 11:30:00,79.992,79.998,79.96,79.985,67600000.0
2006-02-10 11:35:00,79.994,80.048,79.994,80.039,57600000.0
2006-02-10 11:40:00,80.036,80.047,80.007,80.03,67200000.0
2006-02-10 11:45:00,80.028,80.031,79.979,79.99,67200000.0
2006-02-10 11:50:00,79.995,80.002,79.877,79.894,65000000.0
2006-02-10 11:55:00,79.907,79.96,79.86,79.942,58600000.0
2006-02-10 12:00:00,79.959,79.963,79.935,79.946,65600000.0
2006-02-10 12:05:00,79.932,79.974,79.927,79.971,67200000.0
2006-02-10 12:10:00,79.95,79.985,79.931,79.985,58600000.0
2006-02-10 12:15:00,79.985,79.994,79.925,79.965,72400000.0
2006-02-10 12:20:00,79.971,80.074,79.969,80.065,68800000.0
2006-02-10 12:25:00,80.061,80.09,80.056,80.087,46400000.0
2006-02-10 12:30:00,80.083,80.094,80.062,80.083,70400000.0
2006-02-10 12:35:00,80.082,80.114,79.989,80.102,67200000.0
2006-02-10 12:40:00,80.082,80.139,80.063,80.133,73600000.0
2006-02-10 12:45:00,80.125,80.137,80.091,80.115,70400000.0
2006-02-10 12:50:00,80.121,80.172,80.115,80.149,60800000.0
2006-02-10 12:55:00,80.162,80.246,80.16,80.232,72000000.0
2006-02-10 13:00:00,80.248,80.258,80.209,80.21,51600000.0
2006-02-10 13:05:00,80.212,80.253,80.212,80.245,60800000.0
2006-02-10 13:10:00,80.234,80.234,80.187,80.187,70400000.0
2006-02-10 13:15:00,80.202,80.221,80.159,80.186,70400000.0
2006-02-10 13:20:00,80.188,80.203,80.143,80.201,55200000.0
2006-02-10 13:25:00,80.192,80.199,80.078,80.174,75200000.0
2006-02-10 13:30:00,80.17,80.198,80.166,80.175,68800000.0
2006-02-10 13:35:00,80.18,80.19,80.164,80.167,84800000.0
2006-02-10 13:40:00,80.18,80.188,80.162,80.18,94400000.0
2006-02-10 13:45:00,80.188,80.188,80.159,80.159,54400000.0
2006-02-10 13:50:00,80.166,80.179,80.148,80.178,56000000.0
2006-02-10 13:55:00,80.166,80.171,80.13,80.143,104000000.0
2006-02-10 14:00:00,80.134,80.183,80.133,80.182,118200000.0
2006-02-10 14:05:00,80.17,80.172,80.148,80.149,92600000.0
2006-02-10 14:10:00,80.137,80.165,80.137,80.152,102400000.0
2006-02-10 14:15:00,80.155,80.238,80.149,80.226,96000000.0
2006-02-10 14:20:00,80.22,80.228,80.191,80.193,65600000.0
2006-02-10 14:25:00,80.182,80.218,80.173,80.218,78400000.0
2006-02-10 14:30:00,80.223,80.235,80.212,80.217,88000000.0
2006-02-10 14:35:00,80.215,80.222,80.177,80.185,105400000.0
2006-02-10 14:40:00,80.184,80.236,80.169,80.169,121000000.0
2006-02-10 14:45:00,80.162,80.173,80.147,80.166,88400000.0
2006-02-10 14:50:00,80.173,80.219,80.173,80.189,103800000.0
2006-02-10 14:55:00,80.199,80.199,80.138,80.165,75200000.0
2006-02-10 15:00:00,80.172,80.187,80.169,80.169,78400000.0
2006-02-10 15:05:00,80.17,80.207,80.168,80.183,72000000.0
2006-02-10 15:10:00,80.196,80.196,80.168,80.175,136400000.0
2006-02-10 15:15:00,80.165,80.179,80.144,80.165,119400000.0
2006-02-10 15:20:00,80.172,80.196,80.143,80.149,124800000.0
2006-02-10 15:25:00,80.145,80.16,80.041,80.124,213200000.0
2006-02-10 15:30:00,80.01,80.156,79.957,80.108,258000000.0
2006-02-10 15:35:00,80.108,80.151,80.108,80.132,192400000.0
2006-02-10 15:40:00,80.137,80.137,80.049,80.06,143400000.0
2006-02-10 15:45:00,80.068,80.073,79.971,79.979,99200000.0
2006-02-10 15:50:00,79.995,79.995,79.933,79.941,97000000.0
2006-02-10 15:55:00,79.952,79.995,79.952,79.959,143400000.0
2006-02-10 16:00:00,79.945,79.979,79.914,79.92,213600000.0
2006-02-10 16:05:00,79.93,79.93,79.859,79.862,204800000.0
2006-02-10 16:10:00,79.839,79.839,79.784,79.787,172200000.0
2006-02-10 16:15:00,79.802,79.856,79.783,79.854,148800000.0
2006-02-10 16:20:00,79.829,79.861,79.799,79.824,140200000.0
2006-02-10 16:25:00,79.822,79.848,79.806,79.838,124800000.0
2006-02-10 16:30:00,79.84,79.855,79.783,79.783,128000000.0
2006-02-10 16:35:00,79.783,79.811,79.759,79.811,220800000.0
2006-02-10 16:40:00,79.811,79.841,79.801,79.809,212200000.0
2006-02-10 16:45:00,79.798,79.819,79.74,79.74,229200000.0
2006-02-10 16:50:00,79.738,79.781,79.734,79.756,194600000.0
2006-02-10 16:55:00,79.761,79.781,79.744,79.763,146000000.0
2006-02-10 17:00:00,79.761,79.82,79.742,79.797,208400000.0
2006-02-10 17:05:00,79.798,79.869,79.79,79.869,275600000.0
2006-02-10 17:10:00,79.855,79.906,79.827,79.906,141200000.0
2006-02-10 17:15:00,79.906,79.912,79.835,79.843,156200000.0
2006-02-10 17:20:00,79.846,79.885,79.815,79.817,87400000.0
2006-02-10 17:25:00,79.824,79.852,79.8,79.851,116800000.0
2006-02-10 17:30:00,79.868,80.006,79.813,79.813,258000000.0
2006-02-10 17:35:00,79.824,79.881,79.802,79.826,142800000.0
2006-02-10 17:40:00,79.819,79.865,79.817,79.826,144000000.0
2006-02-10 17:45:00,79.847,79.858,79.821,79.834,234000000.0
2006-02-10 17:50:00,79.84,79.901,79.813,79.813,172800000.0
2006-02-10 17:55:00,79.835,79.91,79.835,79.864,201000000.0
2006-02-10 18:00:00,79.851,79.866,79.827,79.85,175800000.0
2006-02-10 18:05:00,79.855,79.896,79.836,79.842,172800000.0
2006-02-10 18:10:00,79.835,79.875,79.682,79.682,88000000.0
2006-02-10 18:15:00,79.698,79.748,79.669,79.748,206800000.0
2006-02-10 18:20:00,79.777,79.798,79.748,79.792,188800000.0
2006-02-10 18:25:00,79.789,79.797,79.761,79.782,117200000.0
2006-02-10 18:30:00,79.775,79.779,79.677,79.687,169600000.0
2006-02-10 18:35:00,79.709,79.771,79.709,79.757,216400000.0
2006-02-10 18:40:00,79.754,79.8,79.751,79.795,294800000.0
2006-02-10 18:45:00,79.806,79.819,79.758,79.774,91600000.0
2006-02-10 18:50:00,79.788,79.796,79.745,79.771,126800000.0
2006-02-10 18:55:00,79.756,79.871,79.756,79.851,121000000.0
2006-02-10 19:00:00,79.849,79.856,79.811,79.827,97600000.0
2006-02-10 19:05:00,79.826,79.869,79.802,79.851,143400000.0
2006-02-10 19:10:00,79.853,79.853,79.771,79.79,88400000.0
2006-02-10 19:15:00,79.786,79.831,79.758,79.831,86400000.0
2006-02-10 19:20:00,79.833,79.833,79.746,79.762,109200000.0
2006-02-10 19:25:00,79.753,79.753,79.66,79.66,94800000.0
2006-02-10 19:30:00,79.653,79.683,79.624,79.665,59200000.0
2006-02-10 19:35:00,79.669,79.69,79.656,79.685,68800000.0
2006-02-10 19:40:00,79.671,79.695,79.662,79.674,44800000.0
2006-02-10 19:45:00,79.683,79.683,79.662,79.666,43200000.0
2006-02-10 19:50:00,79.654,79.708,79.654,79.704,54400000.0
2006-02-10 19:55:00,79.715,79.73,79.715,79.725,57600000.0
2006-02-10 20:00:00,79.725,79.781,79.721,79.781,94400000.0
2006-02-10 20:05:00,79.794,79.794,79.733,79.733,52200000.0
2006-02-10 20:10:00,79.724,79.749,79.685,79.747,62800000.0
2006-02-10 20:15:00,79.751,79.751,79.721,79.733,73600000.0
2006-02-10 20:20:00,79.746,79.774,79.741,79.773,56000000.0
2006-02-10 20:25:00,79.781,79.789,79.771,79.78,38400000.0
2006-02-10 20:30:00,79.785,79.791,79.779,79.787,24000000.0
2006-02-10 20:35:00,79.786,79.796,79.784,79.795,27200000.0
2006-02-10 20:40:00,79.796,79.903,79.78,79.883,59200000.0
2006-02-10 20:45:00,79.884,79.956,79.882,79.935,65600000.0
2006-02-10 20:50:00,79.944,79.944,79.911,79.938,84800000.0
2006-02-10 20:55:00,79.945,79.975,79.927,79.963,41600000.0
2006-02-10 21:00:00,79.967,80.032,79.955,79.989,72000000.0
2006-02-10 21:05:00,79.978,79.987,79.959,79.973,64000000.0
2006-02-10 21:10:00,79.974,79.98,79.974,79.976,8000000.0
2006-02-10 21:15:00,79.966,79.979,79.877,79.964,49600000.0
2006-02-10 21:20:00,79.948,79.981,79.948,79.965,59600000.0
2006-02-10 21:25:00,79.972,79.976,79.951,79.97,33000000.0
2006-02-10 21:30:00,79.97,79.991,79.96,79.982,67200000.0
2006-02-10 21:35:00,79.99,80.003,79.867,79.867,50600000.0
2006-02-10 21:40:00,79.973,79.999,79.97,79.981,65600000.0
2006-02-10 21:45:00,79.972,80.016,79.971,80.011,55400000.0
2006-02-10 21:50:00,80.016,80.052,80.009,80.05,56000000.0
2006-02-10 21:55:00,80.058,80.071,80.011,80.022,72000000.0
2006-02-10 22:00:00,80.028,80.028,79.98,79.989,78400000.0
2006-02-10 22:05:00,79.993,79.993,79.987,79.987,6400000.0
2006-02-10 22:10:00,79.979,80.006,79.979,79.994,33000000.0
2006-02-10 22:15:00,79.992,80.001,79.977,79.977,27200000.0
2006-02-10 22:20:00,79.98,79.993,79.978,79.986,43200000.0
2006-02-10 22:25:00,79.993,79.996,79.985,79.994,27200000.0
2006-02-10 22:30:00,80.006,80.012,79.991,79.991,11200000.0
2006-02-10 22:35:00,80.005,80.005,79.982,79.982,30400000.0
2006-02-10 22:40:00,79.97,80.008,79.938,79.994,68200000.0
2006-02-10 22:45:00,79.987,80.005,79.981,79.989,65600000.0
2006-02-10 22:50:00,79.992,80.004,79.99,79.999,22400000.0
2006-02-10 22:55:00,79.994,80.006,79.984,80.0,70400000.0
2006-02-10 23:00:00,80.006,80.008,79.985,79.997,38400000.0
2006-02-10 23:05:00,79.989,79.994,79.98,79.981,54400000.0
2006-02-10 23:10:00,79.987,79.995,79.972,79.99,40000000.0
2006-02-10 23:15:00,79.98,79.992,79.98,79.992,11200000.0
2006-02-10 23:20:00,79.979,79.998,79.979,79.982,28800000.0
2006-02-10 23:25:00,79.988,79.992,79.982,79.985,16000000.0
2006-02-10 23:30:00,79.986,79.994,79.983,79.986,25600000.0
2006-02-10 23:35:00,79.986,80.001,79.977,79.996,40000000.0
2006-02-10 23:40:00,79.991,80.007,79.984,80.001,49600000.0
2006-02-10 23:45:00,79.996,80.007,79.981,79.989,53800000.0
2006-02-10 23:50:00,79.984,79.993,79.962,79.983,49600000.0
2006-02-10 23:55:00,79.974,80.0,79.9,79.962,66600000.0
2006-02-13 00:00:00,79.952,79.952,79.787,79.813,24000000.0
2006-02-13 00:05:00,79.807,79.816,79.795,79.814,22400000.0
2006-02-13 00:10:00,79.813,79.829,79.813,79.822,11200000.0
2006-02-13 00:15:00,79.799,79.799,79.779,79.789,26000000.0
2006-02-13 00:20:00,79.797,79.818,79.785,79.812,42600000.0
2006-02-13 00:25:00,79.812,79.814,79.799,79.803,43200000.0
2006-02-13 00:30:00,79.815,79.842,79.815,79.842,12800000.0
2006-02-13 00:35:00,79.84,79.857,79.816,79.816,38400000.0
2006-02-13 00:40:00,79.808,79.808,79.753,79.773,54400000.0
2006-02-13 00:45:00,79.765,79.794,79.765,79.78,64000000.0
2006-02-13 00:50:00,79.78,79.833,79.763,79.833,52200000.0
2006-02-13 00:55:00,79.831,79.832,79.808,79.815,25600000.0
2006-02-13 01:00:00,79.83,79.859,79.83,79.854,62400000.0
2006-02-13 01:05:00,79.861,79.883,79.803,79.861,69800000.0
2006-02-13 01:10:00,79.86,79.884,79.86,79.863,67200000.0
2006-02-13 01:15:00,79.866,79.899,79.858,79.881,78400000.0
2006-02-13 01:20:00,79.871,79.871,79.839,79.85,49000000.0
2006-02-13 01:25:00,79.857,79.876,79.852,79.876,48000000.0
2006-02-13 01:30:00,79.876,79.876,79.844,79.861,70400000.0
2006-02-13 01:35:00,79.858,79.863,79.842,79.85,72000000.0
2006-02-13 01:40:00,79.86,79.868,79.851,79.858,35200000.0
2006-02-13 01:45:00,79.841,79.859,79.831,79.84,43200000.0
2006-02-13 01:50:00,79.851,79.864,79.828,79.828,48000000.0
2006-02-13 01:55:00,79.82,79.85,79.81,79.818,51200000.0
2006-02-13 02:00:00,79.835,79.855,79.826,79.844,59200000.0
2006-02-13 02:05:00,79.847,79.899,79.842,79.874,71400000.0
2006-02-13 02:10:00,79.861,79.863,79.818,79.824,55400000.0
2006-02-13 02:15:00,79.827,79.828,79.74,79.747,57600000.0
2006-02-13 02:20:00,79.728,79.754,79.595,79.684,61800000.0
2006-02-13 02:25:00,79.689,79.7,79.664,79.664,78400000.0
2006-02-13 02:30:00,79.666,79.716,79.644,79.704,65600000.0
2006-02-13 02:35:00,79.716,79.818,79.716,79.805,53800000.0
2006-02-13 02:40:00,79.801,79.809,79.777,79.786,48000000.0
2006-02-13 02:45:00,79.794,79.839,79.792,79.839,68800000.0
2006-02-13 02:50:00,79.849,79.866,79.764,79.861,55400000.0
2006-02-13 02:55:00,79.87,79.881,79.83,79.852,52800000.0
2006-02-13 03:00:00,79.855,79.921,79.772,79.915,59200000.0
2006-02-13 03:05:00,79.913,79.963,79.908,79.941,68800000.0
2006-02-13 03:10:00,79.95,79.974,79.908,79.974,71800000.0
2006-02-13 03:15:00,79.985,80.016,79.985,80.006,68200000.0
2006-02-13 03:20:00,80.012,80.012,79.947,79.96,57600000.0
2006-02-13 03:25:00,79.953,79.964,79.915,79.932,68800000.0
2006-02-13 03:30:00,79.929,79.929,79.866,79.881,60800000.0
2006-02-13 03:35:00,79.887,79.898,79.817,79.873,62400000.0
2006-02-13 03:40:00,79.853,79.868,79.83,79.867,59600000.0
2006-02-13 03:45:00,79.864,79.886,79.863,79.868,60200000.0
2006-02-13 03:50:00,79.864,79.874,79.848,79.859,57600000.0
2006-02-13 03:55:00,79.851,79.896,79.851,79.854,68800000.0
2006-02-13 04:00:00,79.862,79.863,79.852,79.856,33600000.0
2006-02-13 04:05:00,79.858,79.878,79.84,79.848,61800000.0
2006-02-13 04:10:00,79.852,79.884,79.852,79.882,45600000.0
2006-02-13 04:15:00,79.884,79.884,79.835,79.854,40000000.0
2006-02-13 04:20:00,79.854,79.868,79.768,79.868,40000000.0
2006-02-13 04:25:00,79.877,79.896,79.876,79.886,48000000.0
2006-02-13 04:30:00,79.889,79.898,79.876,79.876,54400000.0
2006-02-13 04:35:00,79.873,79.924,79.864,79.907,54400000.0
2006-02-13 04:40:00,79.911,79.918,79.897,79.914,56400000.0
2006-02-13 04:45:00,79.921,79.934,79.896,79.93,57600000.0
2006-02-13 04:50:00,79.935,79.996,79.893,79.982,59200000.0
2006-02-13 04:55:00,79.983,80.003,79.967,79.987,60800000.0
2006-02-13 05:00:00,79.971,80.01,79.969,80.009,31400000.0
2006-02-13 05:05:00,80.001,80.023,79.981,80.0,54400000.0
2006-02-13 05:10:00,79.992,80.037,79.963,80.025,65600000.0
2006-02-13 05:15:00,80.026,80.038,79.959,80.037,51200000.0
2006-02-13 05:20:00,80.051,80.062,80.008,80.018,58600000.0
2006-02-13 05:25:00,80.024,80.029,79.997,80.017,60800000.0
2006-02-13 05:30:00,80.023,80.023,79.979,79.991,71400000.0
2006-02-13 05:35:00,80.005,80.109,80.005,80.084,65000000.0
2006-02-13 05:40:00,80.076,80.076,80.015,80.015,56000000.0
2006-02-13 05:45:00,80.016,80.069,79.996,80.069,58600000.0
2006-02-13 05:50:00,80.078,80.11,80.059,80.095,62400000.0
2006-02-13 05:55:00,80.085,80.109,80.016,80.099,51200000.0
2006-02-13 06:00:00,80.107,80.107,80.085,80.103,37200000.0
2006-02-13 06:05:00,80.107,80.113,80.052,80.052,61200000.0
2006-02-13 06:10:00,80.063,80.07,79.979,80.06,65600000.0
2006-02-13 06:15:00,80.055,80.067,80.034,80.045,41000000.0
2006-02-13 06:20:00,80.051,80.073,80.034,80.053,57600000.0
2006-02-13 06:25:00,80.047,80.047,80.026,80.045,51200000.0
2006-02-13 06:30:00,80.036,80.058,80.018,80.045,72000000.0
2006-02-13 06:35:00,80.049,80.06,80.037,80.051,38400000.0
2006-02-13 06:40:00,80.047,80.095,80.008,80.06,56000000.0
2006-02-13 06:45:00,80.052,80.063,80.049,80.063,12200000.0
2006-02-13 06:50:00,80.047,80.059,80.027,80.03,72000000.0
2006-02-13 06:55:00,80.021,80.053,80.009,80.046,60200000.0
2006-02-13 07:00:00,80.04,80.053,80.031,80.031,59200000.0
2006-02-13 07:05:00,80.029,80.04,80.02,80.04,35200000.0
2006-02-13 07:10:00,80.036,80.069,80.036,80.069,41000000.0
2006-02-13 07:15:00,80.08,80.084,80.059,80.084,41600000.0
2006-02-13 07:20:00,80.087,80.093,80.066,80.071,43200000.0
2006-02-13 07:25:00,80.071,80.079,80.071,80.079,3200000.0
2006-02-13 07:30:00,80.084,80.106,80.08,80.094,53800000.0
2006-02-13 07:35:00,80.064,80.122,80.064,80.117,34600000.0
2006-02-13 07:40:00,80.109,80.126,80.104,80.104,38400000.0
2006-02-13 07:45:00,80.106,80.121,80.099,80.107,57000000.0
2006-02-13 07:50:00,80.098,80.116,80.094,80.106,62400000.0
2006-02-13 07:55:00,80.114,80.13,80.101,80.13,64000000.0
2006-02-13 08:00:00,80.132,80.144,80.097,80.106,57000000.0
2006-02-13 08:05:00,80.1,80.1,80.085,80.098,28800000.0
2006-02-13 08:10:00,80.07,80.094,80.063,80.067,63400000.0
2006-02-13 08:15:00,80.068,80.068,80.012,80.017,67200000.0
2006-02-13 08:20:00,80.019,80.041,80.009,80.023,54400000.0
2006-02-13 08:25:00,80.017,80.044,79.945,80.044,32000000.0
2006-02-13 08:30:00,80.045,80.065,80.045,80.063,32000000.0
2006-02-13 08:35:00,80.069,80.073,80.037,80.061,73600000.0
2006-02-13 08:40:00,80.07,80.08,80.057,80.057,28800000.0
2006-02-13 08:45:00,80.048,80.059,80.025,80.039,68800000.0
2006-02-13 08:50:00,80.025,80.057,80.01,80.052,60200000.0
2006-02-13 08:55:00,80.082,80.092,80.05,80.054,60800000.0
2006-02-13 09:00:00,80.049,80.049,80.005,80.044,67200000.0
2006-02-13 09:05:00,80.037,80.046,80.005,80.012,67200000.0
2006-02-13 09:10:00,80.015,80.095,80.015,80.094,60800000.0
2006-02-13 09:15:00,80.101,80.104,80.069,80.08,62400000.0
2006-02-13 09:20:00,80.082,80.104,80.078,80.095,57000000.0
2006-02-13 09:25:00,80.086,80.088,80.05,80.05,59200000.0
2006-02-13 09:30:00,80.059,80.102,80.052,80.081,63400000.0
2006-02-13 09:35:00,80.085,80.088,79.997,80.088,62400000.0
2006-02-13 09:40:00,80.093,80.13,80.057,80.118,56400000.0
2006-02-13 09:45:00,80.128,80.128,80.099,80.106,60800000.0
2006-02-13 09:50:00,80.099,80.099,80.042,80.048,76800000.0
2006-02-13 09:55:00,80.034,80.043,79.916,79.987,78800000.0
2006-02-13 10:00:00,80.014,80.018,79.969,80.006,58600000.0
2006-02-13 10:05:00,80.013,80.066,79.995,80.054,67200000.0
2006-02-13 10:10:00,80.051,80.092,80.05,80.085,48000000.0
2006-02-13 10:15:00,80.082,80.09,80.067,80.089,48000000.0
2006-02-13 10:20:00,80.102,80.123,80.061,80.061,57600000.0
2006-02-13 10:25:00,80.059,80.13,80.049,80.097,51200000.0
2006-02-13 10:30:00,80.108,80.124,80.063,80.063,52800000.0
2006-02-13 10:35:00,80.082,80.083,79.981,80.033,57600000.0
2006-02-13 10:40:00,80.028,80.04,80.021,80.04,51200000.0
2006-02-13 10:45:00,80.037,80.087,80.018,80.082,49600000.0
2006-02-13 10:50:00,80.076,80.076,80.052,80.068,51200000.0
2006-02-13 10:55:00,80.07,80.086,79.969,80.078,69200000.0
2006-02-13 11:00:00,80.079,80.08,80.047,80.061,68200000.0
2006-02-13 11:05:00,80.064,80.093,80.017,80.058,81400000.0
2006-02-13 11:10:00,80.056,80.112,80.056,80.101,52800000.0
2006-02-13 11:15:00,80.106,80.204,80.106,80.195,66000000.0
2006-02-13 11:20:00,80.198,80.233,80.192,80.231,63400000.0
2006-02-13 11:25:00,80.252,80.266,80.21,80.21,72000000.0
2006-02-13 11:30:00,80.201,80.223,80.2,80.2,55400000.0
2006-02-13 11:35:00,80.207,80.22,80.188,80.215,46400000.0
2006-02-13 11:40:00,80.213,80.247,80.2,80.212,67200000.0
2006-02-13 11:45:00,80.213,80.218,80.19,80.213,54400000.0
2006-02-13 11:50:00,80.215,80.228,80.193,80.228,65600000.0
2006-02-13 11:55:00,80.222,80.228,80.18,80.18,48000000.0
2006-02-13 12:00:00,80.19,80.215,80.174,80.215,65600000.0
2006-02-13 12:05:00,80.219,80.255,80.217,80.248,67200000.0
2006-02-13 12:10:00,80.249,80.28,80.242,80.27,59200000.0
2006-02-13 12:15:00,80.261,80.261,80.177,80.249,72000000.0
2006-02-13 12:20:00,80.25,80.25,80.211,80.223,68800000.0
2006-02-13 12:25:00,80.232,80.253,80.231,80.236,64000000.0
2006-02-13 12:30:00,80.226,80.232,80.214,80.22,43200000.0
2006-02-13 12:35:00,80.217,80.223,80.129,80.215,51200000.0
2006-02-13 12:40:00,80.221,80.246,80.209,80.233,73600000.0
2006-02-13 12:45:00,80.246,80.289,80.236,80.268,70400000.0
2006-02-13 12:50:00,80.268,80.278,80.256,80.272,49600000.0
2006-02-13 12:55:00,80.281,80.307,80.262,80.262,71400000.0
2006-02-13 13:00:00,80.257,80.311,80.256,80.297,67200000.0
2006-02-13 13:05:00,80.295,80.319,80.293,80.311,54400000.0
2006-02-13 13:10:00,80.319,80.34,80.282,80.286,70400000.0
2006-02-13 13:15:00,80.299,80.317,80.276,80.308,70400000.0
2006-02-13 13:20:00,80.315,80.318,80.211,80.258,56000000.0
2006-02-13 13:25:00,80.256,80.256,80.149,80.248,57600000.0
2006-02-13 13:30:00,80.261,80.289,80.261,80.267,68800000.0
2006-02-13 13:35:00,80.272,80.272,80.247,80.265,62400000.0
2006-02-13 13:40:00,80.264,80.267,80.254,80.26,60800000.0
2006-02-13 13:45:00,80.255,80.256,80.234,80.237,25600000.0
2006-02-13 13:50:00,80.222,80.258,80.201,80.24,91200000.0
2006-02-13 13:55:00,80.238,80.256,80.192,80.196,104400000.0
2006-02-13 14:00:00,80.194,80.229,80.186,80.227,72000000.0
2006-02-13 14:05:00,80.222,80.239,80.186,80.206,150400000.0
2006-02-13 14:10:00,80.205,80.211,80.141,80.147,101800000.0
2006-02-13 14:15:00,80.144,80.156,80.117,80.151,70400000.0
2006-02-13 14:20:00,80.153,80.175,80.151,80.159,125800000.0
2006-02-13 14:25:00,80.16,80.173,80.132,80.139,78400000.0
2006-02-13 14:30:00,80.128,80.146,80.111,80.116,88000000.0
2006-02-13 14:35:00,80.113,80.118,80.082,80.089,105000000.0
2006-02-13 14:40:00,80.083,80.093,80.016,80.028,121600000.0
2006-02-13 14:45:00,80.036,80.053,80.022,80.024,89600000.0
2006-02-13 14:50:00,80.014,80.037,80.01,80.022,104000000.0
2006-02-13 14:55:00,80.012,80.014,79.945,79.969,74600000.0
2006-02-13 15:00:00,79.991,80.023,79.979,80.001,78400000.0
2006-02-13 15:05:00,79.975,80.024,79.971,80.002,81600000.0
2006-02-13 15:10:00,80.015,80.054,80.013,80.053,124200000.0
2006-02-13 15:15:00,80.036,80.046,80.024,80.037,119400000.0
2006-02-13 15:20:00,80.036,80.036,80.012,80.016,99200000.0
2006-02-13 15:25:00,80.004,80.03,79.997,80.02,166200000.0
2006-02-13 15:30:00,79.955,80.115,79.934,80.102,258600000.0
2006-02-13 15:35:00,80.11,80.118,80.102,80.111,154600000.0
2006-02-13 15:40:00,80.125,80.125,80.02,80.029,144000000.0
2006-02-13 15:45:00,80.034,80.075,80.022,80.065,99200000.0
2006-02-13 15:50:00,80.062,80.078,80.044,80.073,96400000.0
2006-02-13 15:55:00,80.076,80.089,80.038,80.047,130600000.0
2006-02-13 16:00:00,80.043,80.102,80.038,80.102,212800000.0
2006-02-13 16:05:00,80.111,80.131,80.062,80.068,202800000.0
2006-02-13 16:10:00,80.073,80.117,80.073,80.104,172800000.0
2006-02-13 16:15:00,80.12,80.127,80.085,80.099,148800000.0
2006-02-13 16:20:00,80.108,80.147,80.104,80.123,140200000.0
2006-02-13 16:25:00,80.13,80.133,80.102,80.11,123000000.0
2006-02-13 16:30:00,80.105,80.13,80.083,80.114,127400000.0
2006-02-13 16:35:00,80.133,80.145,80.096,80.106,220800000.0
2006-02-13 16:40:00,80.09,80.136,80.086,80.129,212600000.0
2006-02-13 16:45:00,80.13,80.139,80.098,80.103,228200000.0
2006-02-13 16:50:00,80.089,80.131,80.046,80.071,191400000.0
2006-02-13 16:55:00,80.079,80.1,80.048,80.048,147200000.0
2006-02-13 17:00:00,80.035,80.124,80.028,80.116,209600000.0
2006-02-13 17:05:00,80.112,80.155,80.079,80.154,275600000.0
2006-02-13 17:10:00,80.152,80.152,80.074,80.081,140800000.0
2006-02-13 17:15:00,80.091,80.103,80.046,80.056,157200000.0
2006-02-13 17:20:00,80.043,80.12,80.041,80.118,87400000.0
2006-02-13 17:25:00,80.116,80.116,80.082,80.101,115600000.0
2006-02-13 17:30:00,80.104,80.112,80.009,80.009,257400000.0
2006-02-13 17:35:00,80.018,80.022,79.97,79.982,144000000.0
2006-02-13 17:40:00,79.994,80.025,79.989,80.025,136400000.0
2006-02-13 17:45:00,80.026,80.062,79.949,79.971,231800000.0
2006-02-13 17:50:00,79.971,80.013,79.964,80.007,172200000.0
2006-02-13 17:55:00,80.001,80.037,80.0,80.037,199800000.0
2006-02-13 18:00:00,80.034,80.034,79.983,80.033,177600000.0
2006-02-13 18:05:00,80.031,80.031,79.977,79.984,172800000.0
2006-02-13 18:10:00,79.983,79.988,79.963,79.984,88000000.0
2006-02-13 18:15:00,79.984,80.016,79.968,79.997,205800000.0
2006-02-13 18:20:00,80.001,80.009,79.984,79.985,188200000.0
2006-02-13 18:25:00,79.983,79.991,79.956,79.991,117800000.0
2006-02-13 18:30:00,79.984,80.006,79.981,79.999,137600000.0
2006-02-13 18:35:00,79.989,80.002,79.948,79.982,209000000.0
2006-02-13 18:40:00,79.979,79.993,79.962,79.977,230400000.0
2006-02-13 18:45:00,79.988,79.988,79.903,79.903,92800000.0
2006-02-13 18:50:00,79.895,79.906,79.888,79.899,128000000.0
2006-02-13 18:55:00,79.895,79.91,79.891,79.91,106000000.0
2006-02-13 19:00:00,79.906,79.925,79.904,79.917,53800000.0
2006-02-13 19:05:00,79.923,79.945,79.909,79.93,104000000.0
2006-02-13 19:10:00,79.941,79.981,79.94,79.98,87400000.0
2006-02-13 19:15:00,79.974,79.975,79.952,79.967,54400000.0
2006-02-13 19:20:00,79.948,79.955,79.931,79.946,81000000.0
2006-02-13 19:25:00,79.942,79.987,79.93,79.96,94800000.0
2006-02-13 19:30:00,79.975,79.98,79.952,79.959,59200000.0
2006-02-13 19:35:00,79.952,79.956,79.938,79.949,57000000.0
2006-02-13 19:40:00,79.947,79.956,79.904,79.921,33600000.0
2006-02-13 19:45:00,79.927,79.927,79.895,79.915,46400000.0
2006-02-13 19:50:00,79.927,79.943,79.921,79.937,41600000.0
2006-02-13 19:55:00,79.941,79.941,79.892,79.906,57600000.0
2006-02-13 20:00:00,79.904,79.936,79.904,79.935,75600000.0
2006-02-13 20:05:00,79.942,79.946,79.914,79.914,68800000.0
2006-02-13 20:10:00,79.923,79.923,79.86,79.918,14400000.0
2006-02-13 20:15:00,79.919,79.919,79.889,79.912,95400000.0
2006-02-13 20:20:00,79.911,79.923,79.9,79.922,41600000.0
2006-02-13 20:25:00,79.917,79.932,79.917,79.932,38400000.0
2006-02-13 20:30:00,79.929,79.955,79.921,79.937,54400000.0
2006-02-13 20:35:00,79.93,79.931,79.911,79.919,30400000.0
2006-02-13 20:40:00,79.918,79.918,79.881,79.883,36800000.0
2006-02-13 20:45:00,79.876,79.878,79.864,79.868,44800000.0
2006-02-13 20:50:00,79.868,79.871,79.861,79.866,25600000.0
2006-02-13 20:55:00,79.853,79.864,79.85,79.859,24000000.0
2006-02-13 21:00:00,79.859,79.871,79.859,79.871,27200000.0
2006-02-13 21:05:00,79.854,79.87,79.852,79.87,8000000.0
2006-02-13 21:10:00,79.874,79.879,79.862,79.876,16000000.0
2006-02-13 21:15:00,79.871,79.89,79.871,79.889,27200000.0
2006-02-13 21:20:00,79.883,79.888,79.871,79.875,33600000.0
2006-02-13 21:25:00,79.887,79.895,79.884,79.889,11200000.0
2006-02-13 21:35:00,79.889,79.917,79.82,79.917,54400000.0
2006-02-13 21:40:00,79.918,79.919,79.898,79.913,40000000.0
2006-02-13 21:45:00,79.913,79.913,79.889,79.895,36800000.0
2006-02-13 21:50:00,79.888,79.905,79.888,79.902,28800000.0
2006-02-13 21:55:00,79.897,79.902,79.889,79.891,30400000.0
2006-02-13 22:00:00,79.903,79.905,79.889,79.898,33600000.0
2006-02-13 22:05:00,79.896,79.899,79.879,79.895,49600000.0
2006-02-13 22:25:00,79.892,79.904,79.873,79.884,59200000.0
2006-02-13 22:30:00,79.895,79.924,79.843,79.904,52800000.0
2006-02-13 22:35:00,79.924,79.928,79.902,79.912,56000000.0
2006-02-13 22:40:00,79.906,79.919,79.905,79.915,35200000.0
2006-02-13 22:45:00,79.919,79.928,79.904,79.912,53800000.0
2006-02-13 22:50:00,79.918,79.92,79.909,79.912,11200000.0
2006-02-13 22:55:00,79.915,79.918,79.911,79.912,24000000.0
2006-02-13 23:00:00,79.916,79.925,79.902,79.906,41600000.0
2006-02-13 23:10:00,79.912,79.92,79.904,79.906,28200000.0
2006-02-13 23:15:00,79.911,79.92,79.893,79.915,45800000.0
2006-02-13 23:20:00,79.896,79.931,79.896,79.931,27200000.0
2006-02-13 23:25:00,79.926,79.938,79.921,79.938,41600000.0
2006-02-13 23:30:00,79.937,79.952,79.932,79.951,30400000.0
2006-02-13 23:35:00,79.957,79.961,79.949,79.956,24000000.0
2006-02-13 23:40:00,79.954,79.961,79.927,79.936,66000000.0
2006-02-13 23:45:00,79.932,79.963,79.927,79.955,36800000.0
2006-02-13 23:50:00,79.952,79.959,79.936,79.949,24000000.0
2006-02-13 23:55:00,79.946,79.946,79.835,79.925,25600000.0
2006-02-14 00:15:00,79.937,79.95,79.937,79.948,12800000.0
2006-02-14 00:20:00,79.939,79.954,79.932,79.949,32000000.0
2006-02-14 00:25:00,79.935,79.943,79.935,79.943,8000000.0
2006-02-14 00:30:00,79.874,79.874,79.387,79.409,65000000.0
2006-02-14 00:35:00,79.438,79.446,79.403,79.403,30400000.0
2006-02-14 00:40:00,79.406,79.428,79.391,79.428,70400000.0
2006-02-14 00:45:00,79.425,79.426,79.411,79.412,12800000.0
2006-02-14 00:50:00,79.42,79.42,79.391,79.391,22400000.0
2006-02-14 00:55:00,79.434,79.434,79.404,79.404,25600000.0
2006-02-14 01:00:00,79.403,79.415,79.398,79.414,41600000.0
2006-02-14 01:05:00,79.417,79.433,79.369,79.369,46400000.0
2006-02-14 01:10:00,79.391,79.429,79.391,79.417,67200000.0
2006-02-14 01:15:00,79.403,79.403,79.336,79.336,78400000.0
2006-02-14 01:20:00,79.323,79.331,79.287,79.287,60800000.0
2006-02-14 01:25:00,79.295,79.301,79.237,79.288,71400000.0
2006-02-14 01:30:00,79.279,79.282,79.255,79.272,70200000.0
2006-02-14 01:35:00,79.254,79.259,79.181,79.244,72400000.0
2006-02-14 01:40:00,79.232,79.276,79.219,79.265,59200000.0
2006-02-14 01:45:00,79.269,79.296,79.265,79.268,75200000.0
2006-02-14 01:50:00,79.284,79.316,79.284,79.316,46800000.0
2006-02-14 01:55:00,79.319,79.34,79.272,79.272,51600000.0
2006-02-14 02:00:00,79.285,79.297,79.275,79.295,52800000.0
2006-02-14 02:05:00,79.303,79.318,79.289,79.298,58600000.0
2006-02-14 02:10:00,79.281,79.322,79.281,79.295,56000000.0
2006-02-14 02:15:00,79.292,79.301,79.195,79.201,57600000.0
2006-02-14 02:20:00,79.182,79.226,79.111,79.204,62400000.0
2006-02-14 02:25:00,79.202,79.242,79.201,79.23,78400000.0
2006-02-14 02:30:00,79.228,79.234,79.038,79.062,65600000.0
2006-02-14 02:35:00,79.096,79.115,78.997,78.997,66600000.0
2006-02-14 02:40:00,78.977,78.992,78.919,78.931,61200000.0
2006-02-14 02:45:00,78.921,78.988,78.911,78.976,69200000.0
2006-02-14 02:50:00,78.986,79.024,78.937,79.024,56000000.0
2006-02-14 02:55:00,79.053,79.122,79.042,79.117,52800000.0
2006-02-14 03:00:00,79.108,79.11,79.003,79.064,58600000.0
2006-02-14 03:05:00,79.064,79.089,79.01,79.036,68800000.0
2006-02-14 03:10:00,79.028,79.071,79.026,79.056,56000000.0
2006-02-14 03:15:00,79.052,79.057,79.037,79.054,57600000.0
2006-02-14 03:20:00,79.061,79.065,79.037,79.064,44800000.0
2006-02-14 03:25:00,79.05,79.075,79.04,79.075,56000000.0
2006-02-14 03:30:00,79.08,79.08,79.014,79.018,48000000.0
2006-02-14 03:35:00,79.029,79.047,78.985,79.043,56000000.0
2006-02-14 03:40:00,79.031,79.044,79.0,79.023,48000000.0
2006-02-14 03:45:00,79.022,79.062,79.022,79.052,44200000.0
2006-02-14 03:50:00,79.045,79.047,79.008,79.026,57600000.0
2006-02-14 03:55:00,79.024,79.024,79.009,79.012,41000000.0
2006-02-14 04:00:00,79.012,79.043,78.993,79.041,59200000.0
2006-02-14 04:05:00,79.03,79.043,79.03,79.04,25600000.0
2006-02-14 04:10:00,79.049,79.091,79.041,79.052,57600000.0
2006-02-14 04:15:00,79.048,79.067,79.041,79.067,64000000.0
2006-02-14 04:20:00,79.064,79.071,78.971,79.069,52800000.0
2006-02-14 04:25:00,79.073,79.086,79.053,79.079,62400000.0
2006-02-14 04:30:00,79.081,79.103,79.081,79.096,38400000.0
2006-02-14 04:35:00,79.086,79.096,79.078,79.08,22400000.0
2006-02-14 04:40:00,79.086,79.096,79.055,79.055,44200000.0
2006-02-14 04:45:00,79.06,79.078,79.056,79.078,50600000.0
2006-02-14 04:50:00,79.078,79.109,79.001,79.109,46400000.0
2006-02-14 04:55:00,79.112,79.122,79.105,79.115,35200000.0
2006-02-14 05:00:00,79.094,79.121,79.092,79.108,39400000.0
2006-02-14 05:10:00,79.115,79.132,79.11,79.118,38400000.0
2006-02-14 05:15:00,79.118,79.136,79.064,79.122,73000000.0
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 05:30:00,79.127,79.154,79.113,79.144,72000000.0
2006-02-14 05:35:00,79.148,79.172,79.148,79.172,26600000.0
2006-02-14 05:40:00,79.169,79.169,79.131,79.133,56000000.0
2006-02-14 05:45:00,79.128,79.133,79.109,79.12,57600000.0
2006-02-14 05:50:00,79.122,79.149,79.103,79.148,48400000.0
2006-02-14 05:55:00,79.088,79.161,79.088,79.141,36800000.0
2006-02-14 06:00:00,79.149,79.156,79.129,79.142,59200000.0
2006-02-14 06:05:00,79.153,79.153,79.12,79.134,38400000.0
2006-02-14 06:10:00,79.131,79.151,79.044,79.145,35200000.0
2006-02-14 06:15:00,79.151,79.17,79.151,79.162,46400000.0
2006-02-14 06:20:00,79.162,79.174,79.149,79.171,57600000.0
2006-02-14 06:25:00,79.17,79.176,79.154,79.176,12800000.0
2006-02-14 06:30:00,79.171,79.184,79.152,79.178,57600000.0
2006-02-14 06:35:00,79.179,79.208,79.177,79.198,67200000.0
2006-02-14 06:40:00,79.209,79.243,79.172,79.238,38400000.0
2006-02-14 06:45:00,79.236,79.237,79.223,79.225,47400000.0
2006-02-14 06:50:00,79.217,79.241,79.217,79.23,40000000.0
2006-02-14 06:55:00,79.224,79.238,79.207,79.225,60200000.0
2006-02-14 07:00:00,79.217,79.227,79.215,79.222,25600000.0
2006-02-14 07:05:00,79.224,79.225,79.211,79.22,24000000.0
2006-02-14 07:10:00,79.206,79.228,79.206,79.212,37800000.0
2006-02-14 07:15:00,79.209,79.219,79.188,79.19,52800000.0
2006-02-14 07:20:00,79.204,79.205,79.185,79.193,54400000.0
2006-02-14 07:25:00,79.19,79.2,79.175,79.198,54400000.0
2006-02-14 07:30:00,79.205,79.205,79.182,79.183,67200000.0
2006-02-14 07:35:00,79.175,79.178,79.136,79.162,61200000.0
2006-02-14 07:40:00,79.173,79.18,79.143,79.176,35600000.0
2006-02-14 07:45:00,79.166,79.171,79.155,79.165,68800000.0
2006-02-14 07:50:00,79.16,79.165,79.136,79.152,54400000.0
2006-02-14 07:55:00,79.159,79.169,79.122,79.143,40000000.0
2006-02-14 08:00:00,79.145,79.163,79.118,79.162,34600000.0
2006-02-14 08:05:00,79.155,79.162,79.113,79.113,48400000.0
2006-02-14 08:10:00,79.105,79.149,79.088,79.088,64000000.0
2006-02-14 08:15:00,79.088,79.091,79.025,79.078,67200000.0
2006-02-14 08:20:00,79.082,79.104,79.073,79.089,65600000.0
2006-02-14 08:25:00,79.072,79.079,78.971,79.021,58600000.0
2006-02-14 08:30:00,79.026,79.03,79.002,79.018,56000000.0
2006-02-14 08:35:00,79.015,79.037,78.993,79.037,73000000.0
2006-02-14 08:40:00,79.034,79.034,78.989,78.999,72000000.0
2006-02-14 08:45:00,78.998,79.043,78.998,79.019,68800000.0
2006-02-14 08:50:00,79.012,79.013,78.962,78.962,60800000.0
2006-02-14 08:55:00,78.979,79.017,78.972,79.009,60200000.0
2006-02-14 09:00:00,79.007,79.026,78.988,79.008,67200000.0
2006-02-14 09:05:00,79.004,79.013,78.974,78.985,66600000.0
2006-02-14 09:10:00,78.983,79.026,78.983,79.002,59600000.0
2006-02-14 09:15:00,79.004,79.011,78.973,78.978,62400000.0
2006-02-14 09:20:00,78.987,78.995,78.869,78.951,68800000.0
2006-02-14 09:25:00,78.931,78.948,78.878,78.89,59200000.0
2006-02-14 09:30:00,78.891,78.915,78.887,78.89,64000000.0
2006-02-14 09:35:00,78.897,78.917,78.849,78.914,61800000.0
2006-02-14 09:40:00,78.92,78.965,78.909,78.954,67600000.0
2006-02-14 09:45:00,78.968,79.027,78.964,78.997,60800000.0
2006-02-14 09:50:00,79.007,79.038,79.005,79.012,60800000.0
2006-02-14 09:55:00,79.016,79.051,78.939,79.036,78400000.0
2006-02-14 10:00:00,79.037,79.054,78.997,79.01,59200000.0
2006-02-14 10:05:00,79.012,79.025,78.994,79.025,66600000.0
2006-02-14 10:10:00,79.029,79.029,79.004,79.008,52800000.0
2006-02-14 10:15:00,79.006,79.023,78.995,78.996,59200000.0
2006-02-14 10:20:00,79.001,79.01,78.984,79.004,58000000.0
2006-02-14 10:25:00,79.01,79.022,78.984,78.984,50000000.0
2006-02-14 10:30:00,78.984,79.005,78.97,79.001,60200000.0
2006-02-14 10:35:00,78.999,79.018,78.932,79.015,46400000.0
2006-02-14 10:40:00,79.001,79.039,78.989,79.037,63400000.0
2006-02-14 10:45:00,79.031,79.049,79.021,79.045,49000000.0
2006-02-14 10:50:00,79.039,79.039,79.012,79.033,56400000.0
2006-02-14 10:55:00,79.04,79.051,78.959,79.036,68800000.0
2006-02-14 11:00:00,79.04,79.054,79.023,79.045,68800000.0
2006-02-14 11:05:00,79.055,79.059,78.981,79.045,81600000.0
2006-02-14 11:10:00,79.036,79.036,78.972,79.011,67200000.0
2006-02-14 11:15:00,78.983,79.03,78.983,79.017,65600000.0
2006-02-14 11:20:00,79.009,79.014,78.967,78.974,64000000.0
2006-02-14 11:25:00,78.981,79.019,78.975,79.019,60800000.0
2006-02-14 11:30:00,79.026,79.072,79.017,79.031,68800000.0
2006-02-14 11:35:00,79.035,79.048,79.018,79.033,46400000.0
2006-02-14 11:40:00,79.027,79.042,79.017,79.035,56000000.0
2006-02-14 11:45:00,79.032,79.08,79.026,79.027,67200000.0
2006-02-14 11:50:00,79.031,79.075,79.025,79.055,65600000.0
2006-02-14 11:55:00,79.051,79.104,78.992,79.095,59600000.0
2006-02-14 12:00:00,79.098,79.098,79.039,79.069,65600000.0
2006-02-14 12:05:00,79.074,79.074,79.036,79.06,67200000.0
2006-02-14 12:10:00,79.047,79.06,79.031,79.037,59200000.0
2006-02-14 12:15:00,79.04,79.049,78.977,79.035,59200000.0
2006-02-14 12:20:00,79.033,79.06,79.024,79.032,54400000.0
2006-02-14 12:25:00,79.029,79.029,78.99,79.003,64400000.0
2006-02-14 12:30:00,79.001,79.008,78.982,78.982,40000000.0
2006-02-14 12:35:00,78.979,78.982,78.939,78.946,38400000.0
2006-02-14 12:40:00,78.965,79.028,78.957,79.028,73000000.0
2006-02-14 12:45:00,79.037,79.056,79.028,79.036,54400000.0
2006-02-14 12:50:00,79.035,79.035,79.015,79.024,35200000.0
2006-02-14 12:55:00,79.022,79.029,78.999,78.999,53200000.0
2006-02-14 13:00:00,78.999,79.009,78.98,79.007,67200000.0
2006-02-14 13:05:00,79.009,79.019,78.985,78.99,46400000.0
2006-02-14 13:10:00,78.968,78.978,78.949,78.95,70400000.0
2006-02-14 13:15:00,78.955,78.959,78.91,78.912,57600000.0
2006-02-14 13:20:00,78.911,78.94,78.845,78.892,56000000.0
2006-02-14 13:25:00,78.886,78.893,78.877,78.892,59200000.0
2006-02-14 13:30:00,78.892,78.907,78.877,78.888,69200000.0
2006-02-14 13:35:00,78.887,78.896,78.856,78.87,98600000.0
2006-02-14 13:40:00,78.862,78.862,78.828,78.839,127800000.0
2006-02-14 13:45:00,78.83,78.85,78.828,78.845,87400000.0
2006-02-14 13:50:00,78.86,78.863,78.827,78.851,91200000.0
2006-02-14 13:55:00,78.848,78.887,78.842,78.887,103400000.0
2006-02-14 14:00:00,78.887,78.902,78.84,78.84,87400000.0
2006-02-14 14:05:00,78.838,78.841,78.807,78.818,151200000.0
2006-02-14 14:10:00,78.807,78.813,78.759,78.788,101800000.0
2006-02-14 14:15:00,78.801,78.801,78.773,78.773,96000000.0
2006-02-14 14:20:00,78.772,78.776,78.736,78.747,126400000.0
2006-02-14 14:25:00,78.744,78.817,78.744,78.808,90600000.0
2006-02-14 14:30:00,78.805,78.878,78.805,78.871,75200000.0
2006-02-14 14:35:00,78.866,78.866,78.824,78.824,105000000.0
2006-02-14 14:40:00,78.807,78.841,78.805,78.824,121600000.0
2006-02-14 14:45:00,78.829,78.861,78.822,78.861,89600000.0
2006-02-14 14:50:00,78.854,78.873,78.854,78.855,72000000.0
2006-02-14 14:55:00,78.852,78.868,78.851,78.861,57000000.0
2006-02-14 15:00:00,78.871,78.871,78.845,78.86,78400000.0
2006-02-14 15:05:00,78.854,78.867,78.837,78.852,67200000.0
2006-02-14 15:10:00,78.862,78.867,78.829,78.846,124800000.0
2006-02-14 15:15:00,78.848,78.916,78.847,78.897,120000000.0
2006-02-14 15:20:00,78.881,78.918,78.873,78.918,112000000.0
2006-02-14 15:25:00,78.929,78.945,78.826,78.913,212600000.0
2006-02-14 15:30:00,78.846,78.949,78.803,78.927,258000000.0
2006-02-14 15:35:00,78.936,78.999,78.923,78.986,192000000.0
2006-02-14 15:40:00,78.995,79.044,78.975,78.996,144000000.0
2006-02-14 15:45:00,78.997,78.997,78.94,78.959,99200000.0
2006-02-14 15:50:00,78.96,78.994,78.959,78.978,97600000.0
2006-02-14 15:55:00,78.973,79.012,78.959,78.981,124800000.0
2006-02-14 16:00:00,78.981,78.997,78.932,78.941,212200000.0
2006-02-14 16:05:00,78.946,78.984,78.934,78.962,204200000.0
2006-02-14 16:10:00,78.954,78.98,78.952,78.98,172200000.0
2006-02-14 16:15:00,78.998,79.016,78.95,78.954,149200000.0
2006-02-14 16:20:00,78.968,79.013,78.954,78.954,140800000.0
2006-02-14 16:25:00,78.954,79.003,78.947,79.003,124800000.0
2006-02-14 16:30:00,79.011,79.011,78.948,78.961,127400000.0
2006-02-14 16:35:00,78.981,79.026,78.975,78.988,220200000.0
2006-02-14 16:40:00,79.005,79.021,78.955,78.992,213200000.0
2006-02-14 16:45:00,79.008,79.071,79.008,79.049,227600000.0
2006-02-14 16:50:00,79.035,79.035,78.975,78.981,195200000.0
2006-02-14 16:55:00,78.979,78.999,78.932,78.932,147200000.0
2006-02-14 17:00:00,78.916,78.988,78.916,78.982,208400000.0
2006-02-14 17:05:00,78.977,79.013,78.958,78.991,275600000.0
2006-02-14 17:10:00,79.003,79.028,79.003,79.015,140200000.0
2006-02-14 17:15:00,79.019,79.028,79.016,79.019,133200000.0
2006-02-14 17:20:00,79.009,79.02,78.995,79.018,88400000.0
2006-02-14 17:25:00,79.027,79.111,79.024,79.084,116200000.0
2006-02-14 17:30:00,79.072,79.113,79.053,79.108,258600000.0
2006-02-14 17:35:00,79.102,79.118,79.086,79.112,144000000.0
2006-02-14 17:40:00,79.113,79.129,79.089,79.101,140800000.0
2006-02-14 17:45:00,79.095,79.108,79.087,79.096,233400000.0
2006-02-14 17:50:00,79.086,79.094,79.047,79.051,172200000.0
2006-02-14 17:55:00,79.047,79.069,79.024,79.037,199800000.0
2006-02-14 18:00:00,79.036,79.088,79.029,79.077,177600000.0
2006-02-14 18:05:00,79.086,79.108,79.078,79.086,172200000.0
2006-02-14 18:10:00,79.076,79.086,79.056,79.081,62400000.0
2006-02-14 18:15:00,79.091,79.107,79.081,79.093,206400000.0
2006-02-14 18:20:00,79.085,79.107,79.072,79.098,189200000.0
2006-02-14 18:25:00,79.091,79.099,79.071,79.079,117200000.0
2006-02-14 18:30:00,79.057,79.057,79.022,79.053,170000000.0
2006-02-14 18:35:00,79.057,79.092,79.044,79.056,223400000.0
2006-02-14 18:40:00,79.057,79.07,79.023,79.039,246200000.0
2006-02-14 18:45:00,79.033,79.033,78.994,79.025,92200000.0
2006-02-14 18:50:00,79.019,79.036,79.01,79.029,127400000.0
2006-02-14 18:55:00,79.033,79.047,79.009,79.044,121600000.0
2006-02-14 19:00:00,79.071,79.119,79.07,79.103,97000000.0
2006-02-14 19:05:00,79.102,79.142,79.098,79.13,126400000.0
2006-02-14 19:10:00,79.145,79.203,79.144,79.201,88400000.0
2006-02-14 19:15:00,79.197,79.203,79.168,79.181,74600000.0
2006-02-14 19:20:00,79.167,79.167,79.13,79.139,109800000.0
2006-02-14 19:25:00,79.153,79.153,79.125,79.131,53200000.0
2006-02-14 19:30:00,79.139,79.155,79.131,79.148,46400000.0
2006-02-14 19:35:00,79.153,79.184,79.152,79.181,68800000.0
2006-02-14 19:40:00,79.154,79.173,79.154,79.168,56000000.0
2006-02-14 19:45:00,79.171,79.239,79.159,79.239,76800000.0
2006-02-14 19:50:00,79.247,79.261,79.238,79.238,53800000.0
2006-02-14 19:55:00,79.245,79.278,79.244,79.267,64000000.0
2006-02-14 20:00:00,79.261,79.262,79.228,79.238,76800000.0
2006-02-14 20:05:00,79.235,79.235,79.205,79.206,79400000.0
2006-02-14 20:10:00,79.202,79.208,79.144,79.201,36800000.0
2006-02-14 20:15:00,79.208,79.228,79.205,79.222,51000000.0
2006-02-14 20:20:00,79.215,79.218,79.203,79.213,48000000.0
2006-02-14 20:25:00,79.208,79.223,79.208,79.217,40000000.0
2006-02-14 20:30:00,79.216,79.217,79.201,79.201,37800000.0
2006-02-14 20:35:00,79.21,79.218,79.207,79.211,32000000.0
2006-02-14 20:40:00,79.212,79.213,79.187,79.187,46400000.0
2006-02-14 20:45:00,79.185,79.185,79.166,79.176,57600000.0
2006-02-14 20:50:00,79.169,79.176,79.161,79.164,57000000.0
2006-02-14 20:55:00,79.157,79.164,79.146,79.146,35200000.0
2006-02-14 21:00:00,79.151,79.158,79.135,79.142,56000000.0
2006-02-14 21:05:00,79.143,79.148,79.129,79.147,24000000.0
2006-02-14 21:10:00,79.15,79.16,79.139,79.153,19200000.0
2006-02-14 21:15:00,79.153,79.17,79.153,79.162,45200000.0
2006-02-14 21:20:00,79.143,79.169,79.143,79.148,25000000.0
2006-02-14 21:25:00,79.144,79.145,79.118,79.141,51200000.0
2006-02-14 21:30:00,79.137,79.146,79.131,79.137,44800000.0
2006-02-14 21:35:00,79.151,79.166,79.065,79.153,57400000.0
2006-02-14 21:40:00,79.148,79.153,79.124,79.143,52800000.0
2006-02-14 21:45:00,79.135,79.135,79.104,79.108,41600000.0
2006-02-14 21:50:00,79.117,79.134,79.105,79.129,52800000.0
2006-02-14 21:55:00,79.137,79.143,79.118,79.129,72000000.0
2006-02-14 22:00:00,79.133,79.133,79.054,79.067,77800000.0
2006-02-14 22:05:00,79.061,79.067,79.035,79.064,67600000.0
2006-02-14 22:10:00,79.068,79.1,79.068,79.09,59200000.0
2006-02-14 22:15:00,79.089,79.109,79.087,79.104,40000000.0
2006-02-14 22:20:00,79.106,79.108,79.083,79.087,41600000.0
2006-02-14 22:25:00,79.094,79.101,79.086,79.087,46400000.0
2006-02-14 22:30:00,79.097,79.104,79.068,79.068,52800000.0
2006-02-14 22:35:00,79.081,79.082,79.067,79.082,30400000.0
2006-02-14 22:40:00,79.076,79.1,79.076,79.097,27200000.0
2006-02-14 22:45:00,79.104,79.107,79.067,79.067,37200000.0
2006-02-14 22:50:00,79.07,79.094,79.06,79.094,44200000.0
2006-02-14 22:55:00,79.087,79.118,79.087,79.108,70400000.0
2006-02-14 23:00:00,79.116,79.135,79.113,79.127,41600000.0
2006-02-14 23:05:00,79.127,79.142,79.122,79.138,36800000.0
2006-02-14 23:10:00,79.128,79.145,79.112,79.137,64000000.0
2006-02-14 23:15:00,79.136,79.155,79.133,79.138,36800000.0
2006-02-14 23:20:00,79.141,79.163,79.128,79.14,67200000.0
2006-02-14 23:25:00,79.137,79.155,79.132,79.155,45800000.0
2006-02-14 23:30:00,79.144,79.149,79.13,79.138,43200000.0
2006-02-14 23:35:00,79.139,79.143,79.128,79.137,24000000.0
2006-02-14 23:40:00,79.137,79.147,79.126,79.143,51200000.0
2006-02-14 23:45:00,79.137,79.14,79.063,79.105,47800000.0
2006-02-14 23:50:00,79.101,79.134,79.101,79.131,48000000.0
2006-02-14 23:55:00,79.13,79.149,79.044,79.113,25000000.0
2006-02-15 00:15:00,79.098,79.104,79.095,79.095,12800000.0
2006-02-15 00:20:00,79.084,79.086,79.052,79.067,75200000.0
2006-02-15 00:25:00,79.06,79.083,79.06,79.079,40000000.0
2006-02-15 00:30:00,79.124,79.446,79.124,79.423,65600000.0
2006-02-15 00:35:00,79.411,79.472,79.411,79.467,68800000.0
2006-02-15 00:40:00,79.478,79.479,79.448,79.464,52800000.0
2006-02-15 00:45:00,79.465,79.501,79.465,79.465,49600000.0
2006-02-15 00:55:00,79.462,79.478,79.462,79.47,24000000.0
2006-02-15 01:00:00,79.477,79.49,79.451,79.473,65600000.0
2006-02-15 01:05:00,79.493,79.555,79.479,79.555,53800000.0
2006-02-15 01:10:00,79.556,79.574,79.544,79.569,67200000.0
2006-02-15 01:15:00,79.572,79.619,79.56,79.619,53800000.0
2006-02-15 01:20:00,79.605,79.627,79.578,79.583,47400000.0
2006-02-15 01:25:00,79.569,79.582,79.527,79.566,58600000.0
2006-02-15 01:30:00,79.566,79.629,79.566,79.625,70400000.0
2006-02-15 01:35:00,79.62,79.661,79.606,79.651,72000000.0
2006-02-15 01:40:00,79.635,79.653,79.607,79.641,59200000.0
2006-02-15 01:45:00,79.634,79.638,79.618,79.618,46400000.0
2006-02-15 01:50:00,79.59,79.59,79.565,79.577,54400000.0
2006-02-15 01:55:00,79.583,79.594,79.572,79.572,51200000.0
2006-02-15 02:00:00,79.568,79.568,79.515,79.528,70400000.0
2006-02-15 02:05:00,79.53,79.541,79.498,79.515,71400000.0
2006-02-15 02:10:00,79.504,79.535,79.503,79.523,46800000.0
2006-02-15 02:15:00,79.534,79.538,79.496,79.507,48000000.0
2006-02-15 02:20:00,79.488,79.511,79.413,79.495,62200000.0
2006-02-15 02:25:00,79.487,79.535,79.487,79.524,78800000.0
2006-02-15 02:30:00,79.539,79.575,79.539,79.566,65000000.0
2006-02-15 02:35:00,79.568,79.574,79.533,79.533,25600000.0
2006-02-15 02:40:00,79.533,79.561,79.527,79.555,60800000.0
2006-02-15 02:45:00,79.55,79.556,79.522,79.522,56000000.0
2006-02-15 02:50:00,79.497,79.614,79.483,79.614,56000000.0
2006-02-15 02:55:00,79.605,79.608,79.557,79.558,52200000.0
2006-02-15 03:00:00,79.576,79.6,79.481,79.522,59200000.0
2006-02-15 03:05:00,79.519,79.52,79.484,79.505,68800000.0
2006-02-15 03:10:00,79.51,79.578,79.51,79.578,72800000.0
2006-02-15 03:15:00,79.584,79.613,79.579,79.61,50600000.0
2006-02-15 03:20:00,79.604,79.606,79.585,79.585,33600000.0
2006-02-15 03:25:00,79.584,79.622,79.584,79.619,57000000.0
2006-02-15 03:30:00,79.622,79.631,79.601,79.61,43200000.0
2006-02-15 03:35:00,79.614,79.628,79.566,79.628,73600000.0
2006-02-15 03:40:00,79.622,79.636,79.568,79.636,60800000.0
2006-02-15 03:45:00,79.631,79.649,79.609,79.613,60800000.0
2006-02-15 03:50:00,79.62,79.669,79.613,79.669,59200000.0
2006-02-15 03:55:00,79.666,79.674,79.628,79.654,52800000.0
2006-02-15 04:00:00,79.644,79.646,79.613,79.618,59200000.0
2006-02-15 04:05:00,79.62,79.635,79.616,79.622,51200000.0
2006-02-15 04:10:00,79.624,79.624,79.587,79.597,46400000.0
2006-02-15 04:15:00,79.613,79.624,79.6,79.617,36000000.0
2006-02-15 04:20:00,79.615,79.632,79.528,79.603,52800000.0
2006-02-15 04:25:00,79.604,79.612,79.59,79.598,51200000.0
2006-02-15 04:30:00,79.596,79.622,79.596,79.608,51200000.0
2006-02-15 04:35:00,79.611,79.641,79.61,79.637,58000000.0
2006-02-15 04:40:00,79.638,79.638,79.603,79.613,57000000.0
2006-02-15 04:45:00,79.609,79.609,79.594,79.594,46800000.0
2006-02-15 04:50:00,79.609,79.619,79.606,79.61,44800000.0
2006-02-15 04:55:00,79.612,79.636,79.61,79.622,43200000.0
2006-02-15 05:00:00,79.612,79.639,79.612,79.621,48000000.0
2006-02-15 05:05:00,79.611,79.619,79.599,79.599,40000000.0
2006-02-15 05:10:00,79.603,79.633,79.601,79.633,27200000.0
2006-02-15 05:15:00,79.631,79.636,79.553,79.614,40000000.0
2006-02-15 05:20:00,79.602,79.64,79.602,79.616,59200000.0
2006-02-15 05:25:00,79.622,79.647,79.603,79.603,60200000.0
2006-02-15 05:30:00,79.623,79.649,79.608,79.639,72000000.0
2006-02-15 05:35:00,79.641,79.648,79.631,79.64,22400000.0
2006-02-15 05:40:00,79.639,79.648,79.601,79.61,56400000.0
2006-02-15 05:45:00,79.609,79.609,79.593,79.6,17600000.0
2006-02-15 05:50:00,79.603,79.609,79.599,79.607,18000000.0
2006-02-15 05:55:00,79.557,79.65,79.497,79.592,49600000.0
2006-02-15 06:00:00,79.596,79.603,79.579,79.588,40000000.0
2006-02-15 06:05:00,79.588,79.619,79.581,79.619,50000000.0
2006-02-15 06:10:00,79.616,79.616,79.576,79.596,53800000.0
2006-02-15 06:15:00,79.597,79.607,79.587,79.596,28800000.0
2006-02-15 06:20:00,79.595,79.595,79.546,79.581,57600000.0
2006-02-15 06:25:00,79.584,79.596,79.579,79.589,35200000.0
2006-02-15 06:30:00,79.589,79.591,79.567,79.576,27600000.0
2006-02-15 06:35:00,79.56,79.573,79.542,79.552,67200000.0
2006-02-15 06:40:00,79.55,79.564,79.494,79.541,43200000.0
2006-02-15 06:45:00,79.556,79.566,79.532,79.553,78400000.0
2006-02-15 06:50:00,79.543,79.55,79.528,79.528,25600000.0
2006-02-15 06:55:00,79.513,79.558,79.511,79.524,60800000.0
2006-02-15 07:00:00,79.525,79.525,79.501,79.523,72000000.0
2006-02-15 07:05:00,79.526,79.531,79.507,79.516,64000000.0
2006-02-15 07:10:00,79.497,79.52,79.488,79.501,34600000.0
2006-02-15 07:15:00,79.501,79.528,79.495,79.518,65600000.0
2006-02-15 07:20:00,79.516,79.528,79.501,79.512,44800000.0
2006-02-15 07:25:00,79.517,79.536,79.504,79.512,60800000.0
2006-02-15 07:30:00,79.518,79.521,79.492,79.493,38400000.0
2006-02-15 07:35:00,79.492,79.525,79.478,79.499,62400000.0
2006-02-15 07:40:00,79.494,79.505,79.487,79.5,48400000.0
2006-02-15 07:45:00,79.506,79.519,79.495,79.499,43200000.0
2006-02-15 07:50:00,79.492,79.529,79.492,79.516,51200000.0
2006-02-15 07:55:00,79.512,79.521,79.498,79.516,48000000.0
2006-02-15 08:00:00,79.523,79.589,79.521,79.589,51200000.0
2006-02-15 08:05:00,79.584,79.614,79.567,79.598,60800000.0
2006-02-15 08:10:00,79.582,79.617,79.581,79.583,64000000.0
2006-02-15 08:15:00,79.592,79.592,79.559,79.591,52200000.0
2006-02-15 08:20:00,79.583,79.605,79.572,79.588,65600000.0
2006-02-15 08:25:00,79.585,79.592,79.487,79.572,48000000.0
2006-02-15 08:30:00,79.566,79.577,79.543,79.551,43200000.0
2006-02-15 08:35:00,79.551,79.554,79.529,79.548,73600000.0
2006-02-15 08:40:00,79.547,79.547,79.53,79.542,59200000.0
2006-02-15 08:45:00,79.542,79.576,79.542,79.571,68200000.0
2006-02-15 08:50:00,79.566,79.588,79.56,79.581,27200000.0
2006-02-15 08:55:00,79.585,79.642,79.58,79.631,60200000.0
2006-02-15 09:00:00,79.641,79.649,79.585,79.611,67200000.0
2006-02-15 09:05:00,79.606,79.616,79.566,79.582,53800000.0
2006-02-15 09:10:00,79.586,79.602,79.564,79.576,60800000.0
2006-02-15 09:15:00,79.571,79.64,79.571,79.634,49600000.0
2006-02-15 09:20:00,79.626,79.631,79.479,79.558,56400000.0
2006-02-15 09:25:00,79.567,79.608,79.567,79.594,59200000.0
2006-02-15 09:30:00,79.593,79.598,79.571,79.582,51200000.0
2006-02-15 09:35:00,79.592,79.601,79.515,79.577,49600000.0
2006-02-15 09:40:00,79.582,79.603,79.559,79.586,67200000.0
2006-02-15 09:45:00,79.605,79.648,79.584,79.633,60800000.0
2006-02-15 09:50:00,79.628,79.628,79.585,79.587,76200000.0
2006-02-15 09:55:00,79.582,79.643,79.531,79.589,77800000.0
2006-02-15 10:00:00,79.591,79.623,79.571,79.571,59600000.0
2006-02-15 10:05:00,79.56,79.626,79.547,79.588,67200000.0
2006-02-15 10:10:00,79.588,79.618,79.576,79.593,65600000.0
2006-02-15 10:15:00,79.573,79.587,79.557,79.587,46400000.0
2006-02-15 10:20:00,79.59,79.595,79.577,79.582,40400000.0
2006-02-15 10:25:00,79.583,79.618,79.579,79.586,56000000.0
2006-02-15 10:30:00,79.578,79.61,79.578,79.59,60200000.0
2006-02-15 10:35:00,79.591,79.601,79.506,79.588,22400000.0
2006-02-15 10:40:00,79.579,79.588,79.551,79.582,41600000.0
2006-02-15 10:45:00,79.579,79.579,79.558,79.569,25600000.0
2006-02-15 10:50:00,79.558,79.565,79.546,79.552,11200000.0
2006-02-15 10:55:00,79.562,79.562,79.461,79.545,68800000.0
2006-02-15 11:00:00,79.527,79.578,79.523,79.563,68800000.0
2006-02-15 11:05:00,79.555,79.582,79.521,79.575,82000000.0
2006-02-15 11:10:00,79.575,79.613,79.575,79.596,67000000.0
2006-02-15 11:15:00,79.595,79.624,79.591,79.618,53800000.0
2006-02-15 11:20:00,79.62,79.622,79.595,79.603,64000000.0
2006-02-15 11:25:00,79.604,79.627,79.592,79.627,71400000.0
2006-02-15 11:30:00,79.627,79.635,79.603,79.604,57600000.0
2006-02-15 11:35:00,79.606,79.63,79.605,79.624,33600000.0
2006-02-15 11:40:00,79.615,79.63,79.613,79.617,56000000.0
2006-02-15 11:45:00,79.615,79.618,79.571,79.59,67200000.0
2006-02-15 11:50:00,79.592,79.602,79.578,79.602,65600000.0
2006-02-15 11:55:00,79.591,79.603,79.524,79.597,59200000.0
2006-02-15 12:00:00,79.606,79.615,79.573,79.585,65600000.0
2006-02-15 12:05:00,79.583,79.602,79.573,79.587,67200000.0
2006-02-15 12:10:00,79.587,79.592,79.564,79.592,48000000.0
2006-02-15 12:15:00,79.581,79.592,79.523,79.575,72000000.0
2006-02-15 12:20:00,79.572,79.581,79.548,79.565,68800000.0
2006-02-15 12:25:00,79.575,79.579,79.569,79.576,22400000.0
2006-02-15 12:30:00,79.572,79.583,79.557,79.583,52800000.0
2006-02-15 12:35:00,79.569,79.596,79.487,79.594,67200000.0
2006-02-15 12:40:00,79.594,79.61,79.575,79.61,56000000.0
2006-02-15 12:45:00,79.589,79.614,79.577,79.614,70800000.0
2006-02-15 12:50:00,79.612,79.612,79.578,79.585,59000000.0
2006-02-15 12:55:00,79.567,79.63,79.567,79.615,60800000.0
2006-02-15 13:00:00,79.612,79.621,79.573,79.574,67200000.0
2006-02-15 13:05:00,79.562,79.582,79.552,79.565,57000000.0
2006-02-15 13:10:00,79.559,79.569,79.506,79.506,69800000.0
2006-02-15 13:15:00,79.524,79.524,79.454,79.46,70400000.0
2006-02-15 13:20:00,79.462,79.512,79.435,79.495,56400000.0
2006-02-15 13:25:00,79.491,79.535,79.439,79.535,64400000.0
2006-02-15 13:30:00,79.523,79.546,79.523,79.53,68600000.0
2006-02-15 13:35:00,79.531,79.554,79.528,79.545,116800000.0
2006-02-15 13:40:00,79.543,79.552,79.542,79.545,27200000.0
2006-02-15 13:45:00,79.533,79.541,79.519,79.519,30800000.0
2006-02-15 13:50:00,79.523,79.53,79.481,79.481,91200000.0
2006-02-15 13:55:00,79.485,79.531,79.481,79.502,104000000.0
2006-02-15 14:00:00,79.504,79.507,79.49,79.498,73600000.0
2006-02-15 14:05:00,79.514,79.54,79.514,79.54,149200000.0
2006-02-15 14:10:00,79.545,79.571,79.536,79.567,102400000.0
2006-02-15 14:15:00,79.563,79.568,79.545,79.545,67200000.0
2006-02-15 14:20:00,79.546,79.578,79.529,79.566,114600000.0
2006-02-15 14:25:00,79.563,79.611,79.546,79.558,91200000.0
2006-02-15 14:30:00,79.55,79.56,79.536,79.56,88000000.0
2006-02-15 14:35:00,79.555,79.565,79.545,79.545,92800000.0
2006-02-15 14:40:00,79.542,79.554,79.538,79.547,40000000.0
2006-02-15 14:45:00,79.557,79.605,79.555,79.605,90000000.0
2006-02-15 14:50:00,79.617,79.622,79.588,79.602,104000000.0
2006-02-15 14:55:00,79.59,79.611,79.59,79.605,41000000.0
2006-02-15 15:00:00,79.598,79.61,79.588,79.593,63400000.0
2006-02-15 15:05:00,79.593,79.599,79.585,79.585,34600000.0
2006-02-15 15:10:00,79.594,79.594,79.586,79.589,47400000.0
2006-02-15 15:15:00,79.589,79.602,79.582,79.602,97600000.0
2006-02-15 15:20:00,79.605,79.644,79.602,79.639,62400000.0
2006-02-15 15:25:00,79.634,79.642,79.52,79.605,212600000.0
2006-02-15 15:30:00,79.513,79.603,79.472,79.579,258000000.0
2006-02-15 15:35:00,79.592,79.675,79.575,79.673,161400000.0
2006-02-15 15:40:00,79.663,79.68,79.636,79.649,142200000.0
2006-02-15 15:45:00,79.639,79.687,79.638,79.687,99600000.0
2006-02-15 15:50:00,79.695,79.717,79.695,79.704,95800000.0
2006-02-15 15:55:00,79.712,79.725,79.709,79.711,131200000.0
2006-02-15 16:00:00,79.664,79.695,79.515,79.556,211600000.0
2006-02-15 16:05:00,79.583,79.59,79.532,79.559,204800000.0
2006-02-15 16:10:00,79.562,79.569,79.503,79.566,171000000.0
2006-02-15 16:15:00,79.538,79.58,79.538,79.58,148800000.0
2006-02-15 16:20:00,79.603,79.608,79.555,79.592,140600000.0
2006-02-15 16:25:00,79.584,79.592,79.545,79.559,124200000.0
2006-02-15 16:30:00,79.54,79.602,79.54,79.562,127800000.0
2006-02-15 16:35:00,79.552,79.569,79.464,79.464,220800000.0
2006-02-15 16:40:00,79.458,79.482,79.413,79.467,211600000.0
2006-02-15 16:45:00,79.463,79.471,79.424,79.449,229200000.0
2006-02-15 16:50:00,79.449,79.452,79.353,79.364,195200000.0
2006-02-15 16:55:00,79.371,79.399,79.355,79.36,147200000.0
2006-02-15 17:00:00,79.378,79.459,79.376,79.405,209000000.0
2006-02-15 17:05:00,79.41,79.417,79.342,79.417,276800000.0
2006-02-15 17:10:00,79.436,79.44,79.339,79.351,140800000.0
2006-02-15 17:15:00,79.352,79.368,79.294,79.297,156200000.0
2006-02-15 17:20:00,79.322,79.399,79.322,79.399,88000000.0
2006-02-15 17:25:00,79.396,79.43,79.343,79.366,116800000.0
2006-02-15 17:30:00,79.389,79.4,79.338,79.369,258600000.0
2006-02-15 17:35:00,79.387,79.511,79.387,79.436,143800000.0
2006-02-15 17:40:00,79.443,79.586,79.441,79.586,140200000.0
2006-02-15 17:45:00,79.584,79.608,79.502,79.502,233000000.0
2006-02-15 17:50:00,79.484,79.511,79.48,79.488,181800000.0
2006-02-15 17:55:00,79.485,79.511,79.459,79.5,201400000.0
2006-02-15 18:00:00,79.48,79.504,79.461,79.469,178000000.0
2006-02-15 18:05:00,79.47,79.496,79.464,79.465,171000000.0
2006-02-15 18:10:00,79.466,79.523,79.454,79.495,88000000.0
2006-02-15 18:15:00,79.474,79.492,79.45,79.457,205800000.0
2006-02-15 18:20:00,79.454,79.586,79.454,79.565,188200000.0
2006-02-15 18:25:00,79.574,79.607,79.502,79.523,117800000.0
2006-02-15 18:30:00,79.551,79.639,79.551,79.639,169000000.0
2006-02-15 18:35:00,79.63,79.681,79.629,79.632,209600000.0
2006-02-15 18:40:00,79.611,79.674,79.601,79.64,229800000.0
2006-02-15 18:45:00,79.617,79.679,79.606,79.671,93200000.0
2006-02-15 18:50:00,79.677,79.727,79.667,79.699,128000000.0
2006-02-15 18:55:00,79.708,79.747,79.67,79.67,121000000.0
2006-02-15 19:00:00,79.672,79.699,79.622,79.637,97600000.0
2006-02-15 19:05:00,79.649,79.682,79.631,79.639,144000000.0
2006-02-15 19:10:00,79.642,79.643,79.603,79.614,88000000.0
2006-02-15 19:15:00,79.637,79.649,79.622,79.637,86400000.0
2006-02-15 19:20:00,79.641,79.641,79.551,79.563,109800000.0
2006-02-15 19:25:00,79.563,79.576,79.533,79.539,94400000.0
2006-02-15 19:30:00,79.55,79.604,79.55,79.586,48000000.0
2006-02-15 19:35:00,79.581,79.583,79.483,79.513,69200000.0
2006-02-15 19:40:00,79.456,79.46,79.411,79.424,56000000.0
2006-02-15 19:45:00,79.438,79.493,79.414,79.483,46800000.0
2006-02-15 19:50:00,79.457,79.515,79.452,79.506,65600000.0
2006-02-15 19:55:00,79.522,79.524,79.479,79.479,57600000.0
2006-02-15 20:00:00,79.478,79.498,79.471,79.484,94200000.0
2006-02-15 20:05:00,79.495,79.512,79.485,79.501,73600000.0
2006-02-15 20:10:00,79.484,79.52,79.432,79.463,62400000.0
2006-02-15 20:15:00,79.466,79.499,79.461,79.499,50600000.0
2006-02-15 20:20:00,79.486,79.524,79.481,79.497,75200000.0
2006-02-15 20:25:00,79.498,79.522,79.498,79.51,67200000.0
2006-02-15 20:30:00,79.504,79.543,79.486,79.527,38400000.0
2006-02-15 20:35:00,79.517,79.524,79.498,79.524,57400000.0
2006-02-15 20:40:00,79.531,79.568,79.528,79.564,46400000.0
2006-02-15 20:45:00,79.562,79.562,79.545,79.558,40000000.0
2006-02-15 20:50:00,79.555,79.56,79.527,79.529,84800000.0
2006-02-15 20:55:00,79.528,79.559,79.507,79.551,43200000.0
2006-02-15 21:00:00,79.547,79.554,79.524,79.548,56000000.0
2006-02-15 21:05:00,79.542,79.544,79.515,79.526,51200000.0
2006-02-15 21:10:00,79.527,79.554,79.527,79.544,44800000.0
2006-02-15 21:15:00,79.546,79.546,79.453,79.536,29800000.0
2006-02-15 21:20:00,79.523,79.548,79.48,79.48,61200000.0
2006-02-15 21:25:00,79.493,79.499,79.467,79.484,40000000.0
2006-02-15 21:30:00,79.488,79.493,79.48,79.487,30400000.0
2006-02-15 21:35:00,79.479,79.492,79.362,79.362,22400000.0
2006-02-15 21:40:00,79.458,79.472,79.448,79.472,52800000.0
2006-02-15 21:45:00,79.471,79.489,79.471,79.489,40000000.0
2006-02-15 21:50:00,79.497,79.497,79.467,79.467,30400000.0
2006-02-15 21:55:00,79.467,79.467,79.427,79.427,60800000.0
2006-02-15 22:00:00,79.447,79.454,79.447,79.449,17600000.0
2006-02-15 22:05:00,79.455,79.457,79.434,79.45,33400000.0
2006-02-15 22:10:00,79.439,79.447,79.427,79.447,38400000.0
2006-02-15 22:15:00,79.44,79.452,79.437,79.441,41600000.0
2006-02-15 22:20:00,79.445,79.47,79.445,79.446,46400000.0
2006-02-15 22:25:00,79.445,79.456,79.445,79.456,17600000.0
2006-02-15 22:30:00,79.457,79.457,79.44,79.447,28800000.0
2006-02-15 22:35:00,79.466,79.466,79.45,79.456,73600000.0
2006-02-15 22:40:00,79.441,79.448,79.42,79.425,38400000.0
2006-02-15 22:45:00,79.427,79.442,79.422,79.432,41600000.0
2006-02-15 22:50:00,79.444,79.45,79.435,79.443,22400000.0
2006-02-15 22:55:00,79.438,79.448,79.42,79.42,48000000.0
2006-02-15 23:00:00,79.418,79.419,79.398,79.413,27200000.0
2006-02-15 23:05:00,79.411,79.422,79.409,79.409,29800000.0
2006-02-15 23:10:00,79.421,79.421,79.399,79.421,39400000.0
2006-02-15 23:15:00,79.43,79.43,79.421,79.424,12800000.0
2006-02-15 23:20:00,79.418,79.436,79.415,79.422,39400000.0
2006-02-15 23:25:00,79.421,79.426,79.41,79.418,33600000.0
2006-02-15 23:30:00,79.419,79.437,79.417,79.429,30400000.0
2006-02-15 23:35:00,79.424,79.436,79.416,79.436,27200000.0
2006-02-15 23:40:00,79.429,79.442,79.408,79.433,73600000.0
2006-02-15 23:45:00,79.426,79.44,79.373,79.434,31400000.0
2006-02-15 23:50:00,79.429,79.437,79.411,79.415,24000000.0
2006-02-15 23:55:00,79.412,79.437,79.313,79.437,52800000.0
2006-02-16 00:20:00,79.422,79.433,79.413,79.416,35200000.0
2006-02-16 00:25:00,79.421,79.426,79.371,79.375,65000000.0
2006-02-16 00:30:00,79.373,79.399,79.373,79.39,46400000.0
2006-02-16 00:35:00,79.392,79.417,79.392,79.415,37800000.0
2006-02-16 00:40:00,79.416,79.425,79.379,79.402,62400000.0
2006-02-16 00:50:00,79.399,79.406,79.393,79.393,24000000.0
2006-02-16 00:55:00,79.4,79.409,79.398,79.409,12800000.0
2006-02-16 01:00:00,79.406,79.406,79.349,79.354,45800000.0
2006-02-16 01:05:00,79.365,79.367,79.344,79.358,26600000.0
2006-02-16 01:10:00,79.36,79.368,79.347,79.367,48000000.0
2006-02-16 01:15:00,79.369,79.369,79.341,79.357,52800000.0
2006-02-16 01:20:00,79.351,79.368,79.349,79.354,36800000.0
2006-02-16 01:25:00,79.355,79.38,79.352,79.373,41600000.0
2006-02-16 01:30:00,79.375,79.43,79.373,79.43,57600000.0
2006-02-16 01:35:00,79.428,79.454,79.415,79.448,60200000.0
2006-02-16 01:40:00,79.443,79.467,79.43,79.467,48000000.0
2006-02-16 01:45:00,79.481,79.522,79.476,79.483,74600000.0
2006-02-16 01:50:00,79.495,79.553,79.488,79.553,47400000.0
2006-02-16 01:55:00,79.571,79.596,79.52,79.541,48000000.0
2006-02-16 02:00:00,79.55,79.571,79.536,79.547,70400000.0
2006-02-16 02:05:00,79.544,79.558,79.538,79.55,53800000.0
2006-02-16 02:10:00,79.537,79.548,79.529,79.537,44800000.0
2006-02-16 02:15:00,79.534,79.534,79.457,79.526,44800000.0
2006-02-16 02:20:00,79.524,79.543,79.447,79.541,44800000.0
2006-02-16 02:25:00,79.54,79.546,79.505,79.505,78400000.0
2006-02-16 02:30:00,79.499,79.55,79.483,79.542,65600000.0
2006-02-16 02:35:00,79.544,79.548,79.51,79.515,53800000.0
2006-02-16 02:40:00,79.523,79.524,79.47,79.484,60800000.0
2006-02-16 02:45:00,79.495,79.503,79.47,79.495,68000000.0
2006-02-16 02:50:00,79.499,79.542,79.451,79.535,56000000.0
2006-02-16 02:55:00,79.518,79.526,79.483,79.495,52800000.0
2006-02-16 03:00:00,79.487,79.489,79.383,79.479,59200000.0
2006-02-16 03:05:00,79.487,79.489,79.467,79.477,54400000.0
2006-02-16 03:10:00,79.463,79.476,79.431,79.44,55800000.0
2006-02-16 03:15:00,79.434,79.463,79.434,79.435,54400000.0
2006-02-16 03:20:00,79.434,79.442,79.396,79.402,58000000.0
2006-02-16 03:25:00,79.393,79.428,79.384,79.409,69200000.0
2006-02-16 03:30:00,79.418,79.44,79.359,79.429,48000000.0
2006-02-16 03:35:00,79.434,79.441,79.366,79.436,73000000.0
2006-02-16 03:40:00,79.446,79.455,79.412,79.429,47400000.0
2006-02-16 03:45:00,79.424,79.432,79.4,79.4,60800000.0
2006-02-16 03:50:00,79.405,79.412,79.389,79.391,43200000.0
2006-02-16 03:55:00,79.4,79.418,79.387,79.406,69200000.0
2006-02-16 04:00:00,79.395,79.397,79.377,79.382,58600000.0
2006-02-16 04:05:00,79.381,79.4,79.374,79.397,62400000.0
2006-02-16 04:10:00,79.395,79.395,79.373,79.376,27200000.0
2006-02-16 04:15:00,79.396,79.396,79.353,79.37,64000000.0
2006-02-16 04:20:00,79.372,79.38,79.287,79.342,64000000.0
2006-02-16 04:25:00,79.338,79.347,79.335,79.344,49600000.0
2006-02-16 04:30:00,79.336,79.355,79.335,79.346,67200000.0
2006-02-16 04:35:00,79.356,79.361,79.348,79.357,32000000.0
2006-02-16 04:40:00,79.361,79.375,79.343,79.35,57000000.0
2006-02-16 04:45:00,79.362,79.362,79.349,79.351,38400000.0
2006-02-16 04:50:00,79.359,79.369,79.26,79.354,58600000.0
2006-02-16 04:55:00,79.353,79.385,79.351,79.372,49600000.0
2006-02-16 05:00:00,79.36,79.375,79.351,79.358,40000000.0
2006-02-16 05:05:00,79.355,79.382,79.35,79.375,48000000.0
2006-02-16 05:10:00,79.38,79.393,79.353,79.385,38400000.0
2006-02-16 05:15:00,79.381,79.401,79.367,79.397,50600000.0
2006-02-16 05:20:00,79.407,79.427,79.402,79.403,45200000.0
2006-02-16 05:25:00,79.411,79.419,79.396,79.396,60800000.0
2006-02-16 05:30:00,79.404,79.411,79.376,79.38,62400000.0
2006-02-16 05:35:00,79.385,79.4,79.368,79.391,50000000.0
2006-02-16 05:40:00,79.387,79.402,79.374,79.395,56000000.0
2006-02-16 05:45:00,79.387,79.414,79.368,79.403,75200000.0
2006-02-16 05:50:00,79.403,79.423,79.391,79.406,62400000.0
2006-02-16 05:55:00,79.342,79.418,79.32,79.394,36800000.0
2006-02-16 06:00:00,79.402,79.416,79.382,79.394,51200000.0
2006-02-16 06:05:00,79.391,79.398,79.377,79.398,49600000.0
2006-02-16 06:10:00,79.402,79.432,79.402,79.416,54400000.0
2006-02-16 06:15:00,79.414,79.42,79.406,79.42,28800000.0
2006-02-16 06:20:00,79.418,79.418,79.397,79.414,25600000.0
2006-02-16 06:25:00,79.396,79.406,79.377,79.385,51200000.0
2006-02-16 06:30:00,79.405,79.418,79.386,79.393,32000000.0
2006-02-16 06:35:00,79.399,79.407,79.368,79.394,67200000.0
2006-02-16 06:40:00,79.388,79.398,79.317,79.392,65000000.0
2006-02-16 06:45:00,79.394,79.406,79.38,79.398,78400000.0
2006-02-16 06:50:00,79.391,79.407,79.386,79.386,57600000.0
2006-02-16 06:55:00,79.381,79.389,79.348,79.368,35200000.0
2006-02-16 07:00:00,79.372,79.372,79.348,79.362,59200000.0
2006-02-16 07:05:00,79.359,79.359,79.34,79.34,40000000.0
2006-02-16 07:10:00,79.336,79.355,79.336,79.35,32000000.0
2006-02-16 07:15:00,79.345,79.361,79.334,79.338,41600000.0
2006-02-16 07:20:00,79.339,79.344,79.304,79.315,68200000.0
2006-02-16 07:25:00,79.32,79.356,79.309,79.339,46400000.0
2006-02-16 07:30:00,79.347,79.39,79.347,79.374,54800000.0
2006-02-16 07:35:00,79.369,79.374,79.367,79.374,11200000.0
2006-02-16 07:40:00,79.372,79.377,79.364,79.368,48000000.0
2006-02-16 07:45:00,79.369,79.376,79.352,79.36,43200000.0
2006-02-16 07:50:00,79.356,79.38,79.351,79.378,54400000.0
2006-02-16 07:55:00,79.375,79.383,79.355,79.377,64000000.0
2006-02-16 08:00:00,79.37,79.37,79.335,79.364,40000000.0
2006-02-16 08:05:00,79.35,79.376,79.342,79.358,66000000.0
2006-02-16 08:10:00,79.353,79.386,79.353,79.372,64000000.0
2006-02-16 08:15:00,79.384,79.388,79.36,79.367,67000000.0
2006-02-16 08:20:00,79.372,79.383,79.358,79.365,54400000.0
2006-02-16 08:25:00,79.366,79.384,79.274,79.384,46400000.0
2006-02-16 08:30:00,79.376,79.4,79.376,79.4,33600000.0
2006-02-16 08:35:00,79.403,79.404,79.384,79.401,51600000.0
2006-02-16 08:40:00,79.398,79.425,79.393,79.416,72000000.0
2006-02-16 08:45:00,79.408,79.418,79.392,79.392,51200000.0
2006-02-16 08:50:00,79.39,79.443,79.384,79.393,48000000.0
2006-02-16 08:55:00,79.391,79.422,79.372,79.404,60200000.0
2006-02-16 09:00:00,79.408,79.408,79.357,79.364,67200000.0
2006-02-16 09:05:00,79.354,79.396,79.323,79.328,67200000.0
2006-02-16 09:10:00,79.34,79.34,79.269,79.275,60800000.0
2006-02-16 09:15:00,79.274,79.276,79.212,79.212,62400000.0
2006-02-16 09:20:00,79.209,79.266,79.165,79.232,68800000.0
2006-02-16 09:25:00,79.212,79.217,79.175,79.209,59200000.0
2006-02-16 09:30:00,79.24,79.261,79.23,79.241,51200000.0
2006-02-16 09:35:00,79.242,79.276,79.207,79.27,49600000.0
2006-02-16 09:40:00,79.271,79.289,79.257,79.279,56000000.0
2006-02-16 09:45:00,79.294,79.294,79.25,79.273,36800000.0
2006-02-16 09:50:00,79.291,79.291,79.253,79.273,62400000.0
2006-02-16 09:55:00,79.274,79.299,79.274,79.278,46400000.0
2006-02-16 10:00:00,79.291,79.316,79.277,79.313,59200000.0
2006-02-16 10:05:00,79.308,79.321,79.285,79.291,54400000.0
2006-02-16 10:10:00,79.301,79.303,79.283,79.285,25600000.0
2006-02-16 10:15:00,79.282,79.289,79.261,79.289,46400000.0
2006-02-16 10:20:00,79.296,79.325,79.29,79.32,52800000.0
2006-02-16 10:25:00,79.325,79.329,79.302,79.302,50600000.0
2006-02-16 10:30:00,79.304,79.318,79.295,79.311,32000000.0
2006-02-16 10:35:00,79.327,79.355,79.244,79.353,46400000.0
2006-02-16 10:40:00,79.362,79.363,79.344,79.344,41600000.0
2006-02-16 10:45:00,79.334,79.356,79.329,79.35,38400000.0
2006-02-16 10:50:00,79.342,79.378,79.31,79.317,57600000.0
2006-02-16 10:55:00,79.33,79.334,79.235,79.324,68800000.0
2006-02-16 11:00:00,79.336,79.338,79.305,79.308,56000000.0
2006-02-16 11:05:00,79.316,79.341,79.264,79.337,81600000.0
2006-02-16 11:10:00,79.338,79.356,79.321,79.347,55400000.0
2006-02-16 11:15:00,79.35,79.362,79.344,79.352,40000000.0
2006-02-16 11:20:00,79.36,79.369,79.324,79.33,64000000.0
2006-02-16 11:25:00,79.322,79.365,79.309,79.364,72000000.0
2006-02-16 11:30:00,79.369,79.383,79.337,79.347,68200000.0
2006-02-16 11:35:00,79.352,79.387,79.329,79.342,57600000.0
2006-02-16 11:40:00,79.347,79.4,79.347,79.393,67200000.0
2006-02-16 11:45:00,79.387,79.414,79.345,79.409,67200000.0
2006-02-16 11:50:00,79.425,79.454,79.401,79.413,66000000.0
2006-02-16 11:55:00,79.415,79.432,79.358,79.424,46400000.0
2006-02-16 12:00:00,79.422,79.425,79.398,79.406,48000000.0
2006-02-16 12:05:00,79.398,79.434,79.388,79.404,66000000.0
2006-02-16 12:10:00,79.404,79.41,79.382,79.388,48000000.0
2006-02-16 12:15:00,79.389,79.395,79.325,79.388,56400000.0
2006-02-16 12:20:00,79.391,79.403,79.386,79.392,38800000.0
2006-02-16 12:25:00,79.397,79.414,79.397,79.408,35200000.0
2006-02-16 12:30:00,79.405,79.442,79.405,79.433,70400000.0
2006-02-16 12:35:00,79.437,79.464,79.373,79.462,55400000.0
2006-02-16 12:40:00,79.448,79.476,79.435,79.466,74000000.0
2006-02-16 12:45:00,79.464,79.464,79.413,79.426,69800000.0
2006-02-16 12:50:00,79.415,79.419,79.394,79.408,48000000.0
2006-02-16 12:55:00,79.408,79.432,79.408,79.429,22400000.0
2006-02-16 13:00:00,79.41,79.431,79.336,79.336,66000000.0
2006-02-16 13:05:00,79.337,79.358,79.327,79.358,70400000.0
2006-02-16 13:10:00,79.363,79.4,79.347,79.378,69800000.0
2006-02-16 13:15:00,79.4,79.4,79.28,79.304,70400000.0
2006-02-16 13:20:00,79.295,79.329,79.24,79.296,56000000.0
2006-02-16 13:25:00,79.298,79.332,79.238,79.331,64000000.0
2006-02-16 13:30:00,79.331,79.351,79.319,79.32,67000000.0
2006-02-16 13:35:00,79.316,79.341,79.304,79.309,116200000.0
2006-02-16 13:40:00,79.305,79.348,79.305,79.34,128000000.0
2006-02-16 13:45:00,79.357,79.388,79.327,79.336,88000000.0
2006-02-16 13:50:00,79.33,79.369,79.327,79.355,91000000.0
2006-02-16 13:55:00,79.361,79.361,79.326,79.342,104000000.0
2006-02-16 14:00:00,79.347,79.348,79.314,79.326,108200000.0
2006-02-16 14:05:00,79.323,79.323,79.298,79.307,77200000.0
2006-02-16 14:10:00,79.286,79.305,79.269,79.291,88000000.0
2006-02-16 14:15:00,79.293,79.315,79.286,79.295,57600000.0
2006-02-16 14:20:00,79.293,79.329,79.293,79.322,79200000.0
2006-02-16 14:25:00,79.306,79.376,79.306,79.368,91200000.0
2006-02-16 14:30:00,79.355,79.355,79.281,79.291,88000000.0
2006-02-16 14:35:00,79.29,79.296,79.28,79.285,38400000.0
2006-02-16 14:40:00,79.279,79.282,79.203,79.242,121600000.0
2006-02-16 14:45:00,79.25,79.295,79.25,79.281,89600000.0
2006-02-16 14:50:00,79.277,79.289,79.265,79.265,103400000.0
2006-02-16 14:55:00,79.258,79.305,79.254,79.3,75200000.0
2006-02-16 15:00:00,79.294,79.294,79.23,79.264,77800000.0
2006-02-16 15:05:00,79.263,79.263,79.227,79.227,74600000.0
2006-02-16 15:10:00,79.22,79.238,79.151,79.238,137600000.0
2006-02-16 15:15:00,79.245,79.271,79.211,79.241,119400000.0
2006-02-16 15:20:00,79.248,79.281,79.248,79.276,124800000.0
2006-02-16 15:25:00,79.288,79.321,79.22,79.304,213200000.0
2006-02-16 15:30:00,79.228,79.356,79.221,79.272,259200000.0
2006-02-16 15:35:00,79.27,79.34,79.267,79.32,190800000.0
2006-02-16 15:40:00,79.319,79.352,79.308,79.32,144000000.0
2006-02-16 15:45:00,79.316,79.328,79.285,79.328,98600000.0
2006-02-16 15:50:00,79.312,79.312,79.253,79.261,97600000.0
2006-02-16 15:55:00,79.255,79.269,79.228,79.235,107200000.0
2006-02-16 16:00:00,79.244,79.256,79.226,79.254,211000000.0
2006-02-16 16:05:00,79.252,79.279,79.239,79.258,204600000.0
2006-02-16 16:10:00,79.259,79.263,79.236,79.238,172200000.0
2006-02-16 16:15:00,79.241,79.242,79.206,79.215,148600000.0
2006-02-16 16:20:00,79.213,79.269,79.209,79.262,113600000.0
2006-02-16 16:25:00,79.277,79.285,79.251,79.251,61800000.0
2006-02-16 16:30:00,79.242,79.262,79.215,79.239,75200000.0
2006-02-16 16:35:00,79.244,79.251,79.219,79.219,179200000.0
2006-02-16 16:40:00,79.212,79.246,79.192,79.235,212600000.0
2006-02-16 16:45:00,79.222,79.252,79.191,79.231,227600000.0
2006-02-16 16:50:00,79.242,79.262,79.234,79.243,194400000.0
2006-02-16 16:55:00,79.241,79.254,79.196,79.196,133800000.0
2006-02-16 17:00:00,79.196,79.197,79.155,79.178,209600000.0
2006-02-16 17:05:00,79.177,79.177,79.145,79.16,276200000.0
2006-02-16 17:10:00,79.174,79.193,79.018,79.022,140800000.0
2006-02-16 17:15:00,79.006,79.013,78.895,78.895,156200000.0
2006-02-16 17:20:00,78.808,78.837,78.803,78.837,87400000.0
2006-02-16 17:25:00,78.851,78.857,78.802,78.823,116800000.0
2006-02-16 17:30:00,78.832,78.918,78.832,78.9,259200000.0
2006-02-16 17:35:00,78.87,78.87,78.764,78.764,144000000.0
2006-02-16 17:40:00,78.752,78.777,78.744,78.751,146400000.0
2006-02-16 17:45:00,78.73,78.807,78.725,78.787,233000000.0
2006-02-16 17:50:00,78.784,78.835,78.758,78.758,172800000.0
2006-02-16 17:55:00,78.753,78.783,78.706,78.706,200400000.0
2006-02-16 18:00:00,78.691,78.717,78.662,78.68,177000000.0
2006-02-16 18:05:00,78.684,78.769,78.684,78.768,173200000.0
2006-02-16 18:10:00,78.763,78.763,78.713,78.728,88000000.0
2006-02-16 18:15:00,78.733,78.776,78.713,78.759,205800000.0
2006-02-16 18:20:00,78.776,78.792,78.756,78.756,188800000.0
2006-02-16 18:25:00,78.747,78.751,78.701,78.739,118800000.0
2006-02-16 18:30:00,78.734,78.765,78.713,78.765,169600000.0
2006-02-16 18:35:00,78.766,78.801,78.749,78.798,209400000.0
2006-02-16 18:40:00,78.792,78.812,78.786,78.793,230400000.0
2006-02-16 18:45:00,78.792,78.842,78.778,78.82,91600000.0
2006-02-16 18:50:00,78.807,78.845,78.791,78.845,128000000.0
2006-02-16 18:55:00,78.83,78.832,78.811,78.827,103800000.0
2006-02-16 19:00:00,78.815,78.834,78.744,78.804,97600000.0
2006-02-16 19:05:00,78.801,78.814,78.788,78.795,143400000.0
2006-02-16 19:10:00,78.8,78.807,78.765,78.776,88000000.0
2006-02-16 19:15:00,78.771,78.834,78.749,78.803,86400000.0
2006-02-16 19:20:00,78.803,78.808,78.775,78.798,110400000.0
2006-02-16 19:25:00,78.802,78.835,78.791,78.82,93800000.0
2006-02-16 19:30:00,78.829,78.874,78.807,78.874,47400000.0
2006-02-16 19:35:00,78.875,78.902,78.862,78.894,68200000.0
2006-02-16 19:40:00,78.875,78.897,78.874,78.89,34000000.0
2006-02-16 19:45:00,78.894,78.904,78.868,78.879,76800000.0
2006-02-16 19:50:00,78.868,78.887,78.852,78.852,40000000.0
2006-02-16 19:55:00,78.856,78.887,78.843,78.881,51200000.0
2006-02-16 20:00:00,78.888,78.894,78.858,78.889,94400000.0
2006-02-16 20:05:00,78.886,78.889,78.851,78.871,91200000.0
2006-02-16 20:10:00,78.856,78.914,78.826,78.881,62400000.0
2006-02-16 20:15:00,78.888,78.908,78.871,78.908,84800000.0
2006-02-16 20:20:00,78.906,78.927,78.903,78.905,46400000.0
2006-02-16 20:25:00,78.9,78.911,78.892,78.897,40000000.0
2006-02-16 20:30:00,78.897,78.929,78.895,78.925,38400000.0
2006-02-16 20:35:00,78.926,78.927,78.866,78.875,48800000.0
2006-02-16 20:40:00,78.885,78.889,78.871,78.879,35200000.0
2006-02-16 20:45:00,78.881,78.889,78.875,78.875,52800000.0
2006-02-16 20:50:00,78.889,78.889,78.868,78.872,25600000.0
2006-02-16 21:00:00,78.869,78.89,78.849,78.884,72000000.0
2006-02-16 21:05:00,78.869,78.869,78.832,78.848,24000000.0
2006-02-16 21:10:00,78.849,78.855,78.828,78.835,57600000.0
2006-02-16 21:15:00,78.832,78.846,78.727,78.812,67200000.0
2006-02-16 21:20:00,78.79,78.813,78.772,78.777,60200000.0
2006-02-16 21:25:00,78.787,78.856,78.785,78.854,50600000.0
2006-02-16 21:30:00,78.851,78.851,78.799,78.799,56000000.0
2006-02-16 21:35:00,78.803,78.81,78.686,78.788,54400000.0
2006-02-16 21:40:00,78.792,78.801,78.781,78.798,37800000.0
2006-02-16 21:45:00,78.79,78.795,78.773,78.782,54400000.0
2006-02-16 21:50:00,78.777,78.778,78.766,78.777,20200000.0
2006-02-16 21:55:00,78.782,78.784,78.75,78.75,60800000.0
2006-02-16 22:00:00,78.764,78.766,78.75,78.766,49600000.0
2006-02-16 22:05:00,78.763,78.774,78.754,78.771,28800000.0
2006-02-16 22:10:00,78.772,78.775,78.754,78.767,46400000.0
2006-02-16 22:15:00,78.756,78.757,78.751,78.751,12800000.0
2006-02-16 22:20:00,78.744,78.751,78.715,78.719,54400000.0
2006-02-16 22:25:00,78.731,78.751,78.726,78.747,68800000.0
2006-02-16 22:30:00,78.755,78.764,78.699,78.719,35200000.0
2006-02-16 22:35:00,78.717,78.742,78.716,78.737,56000000.0
2006-02-16 22:40:00,78.736,78.76,78.736,78.753,51200000.0
2006-02-16 22:45:00,78.751,78.751,78.708,78.71,52800000.0
2006-02-16 22:50:00,78.692,78.692,78.657,78.659,33600000.0
2006-02-16 22:55:00,78.654,78.693,78.641,78.657,77800000.0
2006-02-16 23:00:00,78.668,78.694,78.658,78.691,68800000.0
2006-02-16 23:05:00,78.685,78.685,78.649,78.664,74000000.0
2006-02-16 23:10:00,78.672,78.672,78.607,78.621,38200000.0
2006-02-16 23:15:00,78.623,78.626,78.597,78.604,45800000.0
2006-02-16 23:20:00,78.608,78.616,78.587,78.601,53800000.0
2006-02-16 23:25:00,78.597,78.602,78.518,78.569,40000000.0
2006-02-16 23:30:00,78.577,78.608,78.568,78.608,73600000.0
2006-02-16 23:35:00,78.604,78.604,78.578,78.589,50600000.0
2006-02-16 23:40:00,78.593,78.601,78.587,78.592,40000000.0
2006-02-16 23:45:00,78.589,78.606,78.541,78.606,49600000.0
2006-02-16 23:50:00,78.606,78.613,78.578,78.598,38400000.0
2006-02-16 23:55:00,78.49,78.614,78.49,78.611,38400000.0
2006-02-17 00:20:00,78.612,78.63,78.607,78.63,12800000.0
2006-02-17 00:35:00,78.634,78.655,78.632,78.649,43200000.0
2006-02-17 00:40:00,78.656,78.665,78.655,78.659,24000000.0
2006-02-17 00:45:00,78.657,78.657,78.64,78.64,11200000.0
2006-02-17 00:50:00,78.643,78.754,78.624,78.754,52800000.0
2006-02-17 00:55:00,78.751,78.751,78.717,78.739,49600000.0
2006-02-17 01:00:00,78.736,78.736,78.689,78.718,61800000.0
2006-02-17 01:05:00,78.728,78.747,78.645,78.737,70400000.0
2006-02-17 01:10:00,78.745,78.79,78.738,78.787,51200000.0
2006-02-17 01:15:00,78.8,78.821,78.793,78.801,51200000.0
2006-02-17 01:20:00,78.809,78.809,78.774,78.779,49000000.0
2006-02-17 01:25:00,78.78,78.794,78.77,78.794,24000000.0
2006-02-17 01:30:00,78.793,78.832,78.784,78.832,48000000.0
2006-02-17 01:35:00,78.829,78.832,78.791,78.823,72000000.0
2006-02-17 01:40:00,78.82,78.871,78.82,78.856,59200000.0
2006-02-17 01:45:00,78.848,78.855,78.802,78.846,75200000.0
2006-02-17 01:50:00,78.83,78.837,78.738,78.799,73600000.0
2006-02-17 01:55:00,78.773,78.881,78.773,78.861,57600000.0
2006-02-17 02:00:00,78.863,78.863,78.787,78.832,70400000.0
2006-02-17 02:05:00,78.834,78.874,78.764,78.764,72000000.0
2006-02-17 02:10:00,78.757,78.798,78.757,78.761,56000000.0
2006-02-17 02:15:00,78.77,78.803,78.735,78.789,44800000.0
2006-02-17 02:20:00,78.78,78.782,78.662,78.754,62400000.0
2006-02-17 02:25:00,78.77,78.818,78.77,78.816,78400000.0
2006-02-17 02:30:00,78.817,78.848,78.8,78.848,51200000.0
2006-02-17 02:35:00,78.857,78.906,78.854,78.883,67200000.0
2006-02-17 02:40:00,78.907,78.938,78.894,78.938,60800000.0
2006-02-17 02:45:00,78.948,78.987,78.93,78.987,68200000.0
2006-02-17 02:50:00,79.003,79.059,78.938,79.028,56000000.0
2006-02-17 02:55:00,79.002,79.094,78.996,79.08,52800000.0
2006-02-17 03:00:00,79.089,79.117,79.01,79.048,59200000.0
2006-02-17 03:05:00,79.036,79.088,79.022,79.088,68800000.0
2006-02-17 03:10:00,79.123,79.123,79.062,79.077,72000000.0
2006-02-17 03:15:00,79.079,79.085,79.036,79.036,58000000.0
2006-02-17 03:20:00,79.031,79.084,79.014,79.084,57600000.0
2006-02-17 03:25:00,79.101,79.135,79.093,79.1,68800000.0
2006-02-17 03:30:00,79.116,79.146,79.086,79.088,52800000.0
2006-02-17 03:35:00,79.073,79.146,79.066,79.128,73000000.0
2006-02-17 03:40:00,79.119,79.146,79.098,79.145,60200000.0
2006-02-17 03:45:00,79.148,79.173,79.105,79.106,60800000.0
2006-02-17 03:50:00,79.123,79.174,79.106,79.163,57600000.0
2006-02-17 03:55:00,79.152,79.152,79.05,79.088,52800000.0
2006-02-17 04:00:00,79.105,79.126,79.078,79.105,59200000.0
2006-02-17 04:05:00,79.118,79.156,79.11,79.122,62400000.0
2006-02-17 04:10:00,79.108,79.115,79.088,79.107,57600000.0
2006-02-17 04:15:00,79.105,79.105,79.05,79.079,64000000.0
2006-02-17 04:20:00,79.081,79.116,78.995,79.077,64000000.0
2006-02-17 04:25:00,79.084,79.102,79.07,79.081,62400000.0
2006-02-17 04:30:00,79.086,79.097,79.06,79.08,66600000.0
2006-02-17 04:35:00,79.086,79.15,79.084,79.13,41600000.0
2006-02-17 04:40:00,79.132,79.144,79.092,79.092,44200000.0
2006-02-17 04:45:00,79.093,79.106,79.071,79.1,43600000.0
2006-02-17 04:50:00,79.104,79.107,78.988,79.106,36800000.0
2006-02-17 04:55:00,79.108,79.112,79.081,79.097,48400000.0
2006-02-17 05:00:00,79.091,79.103,79.036,79.042,46400000.0
2006-02-17 05:05:00,79.031,79.056,79.024,79.047,65600000.0
2006-02-17 05:10:00,79.061,79.081,79.042,79.069,65600000.0
2006-02-17 05:15:00,79.049,79.049,78.971,79.014,66600000.0
2006-02-17 05:20:00,79.012,79.024,78.973,78.982,24000000.0
2006-02-17 05:25:00,78.976,78.976,78.936,78.936,48000000.0
2006-02-17 05:30:00,78.949,78.955,78.832,78.841,71800000.0
2006-02-17 05:35:00,78.845,78.848,78.786,78.797,65600000.0
2006-02-17 05:40:00,78.797,78.883,78.797,78.883,44200000.0
2006-02-17 05:45:00,78.896,78.896,78.788,78.798,77800000.0
2006-02-17 05:50:00,78.808,78.811,78.771,78.797,62400000.0
2006-02-17 05:55:00,78.74,78.817,78.74,78.808,49600000.0
2006-02-17 06:00:00,78.813,78.83,78.781,78.83,59200000.0
2006-02-17 06:05:00,78.836,78.889,78.835,78.889,46400000.0
2006-02-17 06:10:00,78.882,78.882,78.833,78.849,54400000.0
2006-02-17 06:15:00,78.844,78.877,78.844,78.874,54400000.0
2006-02-17 06:20:00,78.872,78.874,78.851,78.857,57600000.0
2006-02-17 06:25:00,78.853,78.9,78.839,78.894,59200000.0
2006-02-17 06:30:00,78.883,78.908,78.875,78.908,55800000.0
2006-02-17 06:35:00,78.905,78.932,78.905,78.931,24000000.0
2006-02-17 06:40:00,78.932,78.95,78.87,78.942,65600000.0
2006-02-17 06:45:00,78.939,78.95,78.925,78.95,42600000.0
2006-02-17 06:50:00,78.943,78.963,78.943,78.95,72000000.0
2006-02-17 06:55:00,78.94,78.952,78.937,78.937,27200000.0
2006-02-17 07:00:00,78.938,78.948,78.927,78.94,46400000.0
2006-02-17 07:05:00,78.939,78.955,78.939,78.945,27200000.0
2006-02-17 07:10:00,78.936,78.951,78.936,78.94,17000000.0
2006-02-17 07:15:00,78.939,78.947,78.917,78.936,41600000.0
2006-02-17 07:20:00,78.923,78.935,78.9,78.901,44800000.0
2006-02-17 07:25:00,78.9,78.9,78.866,78.868,60200000.0
2006-02-17 07:30:00,78.877,78.881,78.813,78.814,56400000.0
2006-02-17 07:35:00,78.798,78.804,78.767,78.779,37800000.0
2006-02-17 07:40:00,78.791,78.808,78.781,78.804,48400000.0
2006-02-17 07:45:00,78.814,78.837,78.813,78.816,51200000.0
2006-02-17 07:50:00,78.824,78.829,78.776,78.794,62400000.0
2006-02-17 07:55:00,78.802,78.811,78.767,78.769,48000000.0
2006-02-17 08:00:00,78.774,78.811,78.771,78.803,51600000.0
2006-02-17 08:05:00,78.805,78.83,78.794,78.803,59200000.0
2006-02-17 08:10:00,78.799,78.848,78.793,78.843,63400000.0
2006-02-17 08:15:00,78.848,78.848,78.815,78.829,67200000.0
2006-02-17 08:20:00,78.822,78.822,78.755,78.779,65600000.0
2006-02-17 08:25:00,78.781,78.817,78.701,78.788,59600000.0
2006-02-17 08:30:00,78.785,78.8,78.768,78.798,56000000.0
2006-02-17 08:35:00,78.795,78.796,78.765,78.783,44800000.0
2006-02-17 08:40:00,78.783,78.785,78.747,78.747,72400000.0
2006-02-17 08:45:00,78.741,78.774,78.737,78.763,68800000.0
2006-02-17 08:50:00,78.764,78.764,78.728,78.742,60800000.0
2006-02-17 08:55:00,78.749,78.767,78.739,78.758,49600000.0
2006-02-17 09:00:00,78.758,78.801,78.735,78.735,67200000.0
2006-02-17 09:05:00,78.724,78.765,78.723,78.757,67200000.0
2006-02-17 09:10:00,78.753,78.761,78.723,78.728,60800000.0
2006-02-17 09:15:00,78.752,78.756,78.572,78.622,62800000.0
2006-02-17 09:20:00,78.628,78.664,78.562,78.65,68800000.0
2006-02-17 09:25:00,78.631,78.648,78.588,78.593,46400000.0
2006-02-17 09:30:00,78.598,78.617,78.567,78.612,64000000.0
2006-02-17 09:35:00,78.609,78.617,78.549,78.58,62400000.0
2006-02-17 09:40:00,78.6,78.605,78.534,78.555,66600000.0
2006-02-17 09:45:00,78.562,78.563,78.521,78.563,60200000.0
2006-02-17 09:50:00,78.57,78.587,78.448,78.448,76800000.0
2006-02-17 09:55:00,78.399,78.459,78.34,78.458,77800000.0
2006-02-17 10:00:00,78.459,78.46,78.387,78.401,59200000.0
2006-02-17 10:05:00,78.408,78.558,78.398,78.558,51200000.0
2006-02-17 10:10:00,78.581,78.594,78.545,78.551,65600000.0
2006-02-17 10:15:00,78.551,78.566,78.547,78.547,36800000.0
2006-02-17 10:20:00,78.548,78.555,78.465,78.544,68600000.0
2006-02-17 10:25:00,78.549,78.616,78.544,78.598,54400000.0
2006-02-17 10:30:00,78.615,78.638,78.587,78.593,49000000.0
2006-02-17 10:35:00,78.574,78.574,78.444,78.521,57600000.0
2006-02-17 10:40:00,78.527,78.527,78.48,78.48,64000000.0
2006-02-17 10:45:00,78.469,78.495,78.427,78.462,62400000.0
2006-02-17 10:50:00,78.467,78.467,78.363,78.399,73600000.0
2006-02-17 10:55:00,78.41,78.498,78.383,78.491,68200000.0
2006-02-17 11:00:00,78.564,78.622,78.564,78.597,68800000.0
2006-02-17 11:05:00,78.618,78.665,78.592,78.66,82000000.0
2006-02-17 11:10:00,78.655,78.69,78.643,78.672,67200000.0
2006-02-17 11:15:00,78.66,78.68,78.639,78.65,65600000.0
2006-02-17 11:20:00,78.646,78.673,78.633,78.654,64000000.0
2006-02-17 11:25:00,78.651,78.677,78.642,78.669,72000000.0
2006-02-17 11:30:00,78.658,78.66,78.634,78.634,56000000.0
2006-02-17 11:35:00,78.638,78.657,78.628,78.651,57600000.0
2006-02-17 11:40:00,78.645,78.683,78.64,78.653,67200000.0
2006-02-17 11:45:00,78.642,78.651,78.524,78.593,67600000.0
2006-02-17 11:50:00,78.603,78.61,78.58,78.607,65600000.0
2006-02-17 11:55:00,78.605,78.605,78.528,78.558,59200000.0
2006-02-17 12:00:00,78.579,78.598,78.576,78.584,65600000.0
2006-02-17 12:05:00,78.591,78.591,78.502,78.542,67000000.0
2006-02-17 12:10:00,78.55,78.564,78.545,78.553,45200000.0
2006-02-17 12:15:00,78.554,78.593,78.515,78.565,71400000.0
2006-02-17 12:20:00,78.561,78.589,78.547,78.583,68800000.0
2006-02-17 12:25:00,78.573,78.583,78.542,78.574,63400000.0
2006-02-17 12:30:00,78.573,78.595,78.573,78.588,57600000.0
2006-02-17 12:35:00,78.59,78.62,78.526,78.598,67200000.0
2006-02-17 12:40:00,78.592,78.642,78.571,78.639,73600000.0
2006-02-17 12:45:00,78.644,78.654,78.561,78.561,70400000.0
2006-02-17 12:50:00,78.568,78.576,78.54,78.545,46400000.0
2006-02-17 12:55:00,78.546,78.569,78.537,78.563,71400000.0
2006-02-17 13:00:00,78.55,78.571,78.539,78.547,66600000.0
2006-02-17 13:05:00,78.551,78.588,78.544,78.588,65600000.0
2006-02-17 13:10:00,78.586,78.624,78.581,78.606,70400000.0
2006-02-17 13:15:00,78.622,78.693,78.62,78.693,70400000.0
2006-02-17 13:20:00,78.718,78.731,78.611,78.674,60200000.0
2006-02-17 13:25:00,78.689,78.71,78.602,78.707,75200000.0
2006-02-17 13:30:00,78.722,78.774,78.689,78.765,68800000.0
2006-02-17 13:35:00,78.755,78.771,78.737,78.765,116800000.0
2006-02-17 13:40:00,78.752,78.756,78.694,78.714,127400000.0
2006-02-17 13:45:00,78.719,78.719,78.613,78.618,86800000.0
2006-02-17 13:50:00,78.612,78.626,78.578,78.619,91200000.0
2006-02-17 13:55:00,78.606,78.67,78.606,78.629,104000000.0
2006-02-17 14:00:00,78.617,78.652,78.615,78.615,120000000.0
2006-02-17 14:05:00,78.616,78.625,78.557,78.576,150800000.0
2006-02-17 14:10:00,78.591,78.644,78.591,78.631,102400000.0
2006-02-17 14:15:00,78.634,78.653,78.585,78.653,94800000.0
2006-02-17 14:20:00,78.652,78.698,78.646,78.687,115200000.0
2006-02-17 14:25:00,78.695,78.704,78.642,78.644,78800000.0
2006-02-17 14:30:00,78.645,78.663,78.614,78.662,75200000.0
2006-02-17 14:35:00,78.676,78.676,78.636,78.641,105600000.0
2006-02-17 14:40:00,78.651,78.669,78.64,78.667,95400000.0
2006-02-17 14:45:00,78.665,78.675,78.658,78.673,78400000.0
2006-02-17 14:50:00,78.674,78.706,78.666,78.697,104000000.0
2006-02-17 14:55:00,78.695,78.802,78.668,78.797,74600000.0
2006-02-17 15:00:00,78.784,78.788,78.653,78.653,78400000.0
2006-02-17 15:05:00,78.641,78.685,78.641,78.664,67200000.0
2006-02-17 15:10:00,78.669,78.669,78.617,78.627,137600000.0
2006-02-17 15:15:00,78.644,78.692,78.644,78.692,119400000.0
2006-02-17 15:20:00,78.705,78.707,78.641,78.643,124800000.0
2006-02-17 15:25:00,78.643,78.667,78.567,78.652,213200000.0
2006-02-17 15:30:00,78.57,78.726,78.541,78.667,259200000.0
2006-02-17 15:35:00,78.691,78.764,78.676,78.711,191800000.0
2006-02-17 15:40:00,78.716,78.748,78.68,78.74,144000000.0
2006-02-17 15:45:00,78.748,78.748,78.653,78.659,98600000.0
2006-02-17 15:50:00,78.673,78.69,78.668,78.681,96400000.0
2006-02-17 15:55:00,78.669,78.706,78.669,78.672,143600000.0
2006-02-17 16:00:00,78.684,78.701,78.683,78.691,212800000.0
2006-02-17 16:05:00,78.724,78.81,78.724,78.792,204200000.0
2006-02-17 16:10:00,78.785,78.801,78.744,78.753,172200000.0
2006-02-17 16:15:00,78.744,78.789,78.744,78.763,148800000.0
2006-02-17 16:20:00,78.753,78.753,78.688,78.702,140800000.0
2006-02-17 16:25:00,78.715,78.788,78.675,78.788,124800000.0
2006-02-17 16:30:00,78.793,78.808,78.763,78.763,127400000.0
2006-02-17 16:35:00,78.771,78.784,78.688,78.7,220600000.0
2006-02-17 16:40:00,78.705,78.725,78.694,78.707,156200000.0
2006-02-17 16:45:00,78.698,78.743,78.669,78.716,228600000.0
2006-02-17 16:50:00,78.711,78.753,78.711,78.738,194600000.0
2006-02-17 16:55:00,78.73,78.753,78.708,78.748,147200000.0
2006-02-17 17:00:00,78.785,78.785,78.727,78.731,208800000.0
2006-02-17 17:05:00,78.753,78.845,78.753,78.833,276800000.0
2006-02-17 17:10:00,78.824,78.833,78.785,78.833,140800000.0
2006-02-17 17:15:00,78.835,78.835,78.79,78.824,156800000.0
2006-02-17 17:20:00,78.813,78.813,78.722,78.757,88000000.0
2006-02-17 17:25:00,78.773,78.803,78.772,78.789,117200000.0
2006-02-17 17:30:00,78.784,78.824,78.733,78.824,258000000.0
2006-02-17 17:35:00,78.84,78.843,78.779,78.802,142800000.0
2006-02-17 17:40:00,78.802,78.806,78.749,78.786,153000000.0
2006-02-17 17:45:00,78.784,78.825,78.781,78.816,233000000.0
2006-02-17 17:50:00,78.813,78.903,78.813,78.903,172200000.0
2006-02-17 17:55:00,78.896,78.923,78.887,78.923,201600000.0
2006-02-17 18:00:00,78.933,78.952,78.906,78.945,177600000.0
2006-02-17 18:05:00,78.939,78.953,78.928,78.935,127400000.0
2006-02-17 18:10:00,78.929,78.929,78.882,78.889,88000000.0
2006-02-17 18:15:00,78.893,78.893,78.825,78.825,206400000.0
2006-02-17 18:20:00,78.825,78.846,78.799,78.838,188800000.0
2006-02-17 18:25:00,78.839,78.872,78.833,78.872,118400000.0
2006-02-17 18:30:00,78.87,78.87,78.844,78.862,158600000.0
2006-02-17 18:35:00,78.856,78.887,78.835,78.887,206400000.0
2006-02-17 18:40:00,78.886,78.898,78.823,78.836,294800000.0
2006-02-17 18:45:00,78.837,78.983,78.82,78.954,92800000.0
2006-02-17 18:50:00,78.963,78.981,78.928,78.973,128000000.0
2006-02-17 18:55:00,78.967,78.996,78.939,78.991,121600000.0
2006-02-17 19:00:00,78.98,78.98,78.927,78.955,97000000.0
2006-02-17 19:05:00,78.953,78.965,78.938,78.946,142200000.0
2006-02-17 19:10:00,78.943,78.948,78.924,78.934,75000000.0
2006-02-17 19:15:00,78.94,78.968,78.918,78.965,70800000.0
2006-02-17 19:20:00,78.976,78.98,78.888,78.903,110400000.0
2006-02-17 19:25:00,78.892,78.932,78.869,78.923,94400000.0
2006-02-17 19:30:00,78.947,78.967,78.919,78.946,59200000.0
2006-02-17 19:35:00,78.936,78.955,78.9,78.912,68800000.0
2006-02-17 19:40:00,78.906,78.92,78.884,78.908,56000000.0
2006-02-17 19:45:00,78.9,78.9,78.854,78.866,77200000.0
2006-02-17 19:50:00,78.862,78.871,78.805,78.841,65600000.0
2006-02-17 19:55:00,78.857,78.865,78.816,78.816,64000000.0
2006-02-17 20:00:00,78.81,78.816,78.795,78.807,94400000.0
2006-02-17 20:05:00,78.808,78.808,78.779,78.788,41600000.0
2006-02-17 20:10:00,78.785,78.807,78.668,78.712,61800000.0
2006-02-17 20:15:00,78.72,78.73,78.696,78.703,96000000.0
2006-02-17 20:20:00,78.692,78.753,78.691,78.739,59200000.0
2006-02-17 20:25:00,78.732,78.794,78.732,78.763,67200000.0
2006-02-17 20:30:00,78.765,78.774,78.759,78.767,62400000.0
2006-02-17 20:35:00,78.786,78.849,78.786,78.821,59200000.0
2006-02-17 20:40:00,78.823,78.823,78.781,78.798,64000000.0
2006-02-17 20:45:00,78.798,78.808,78.792,78.804,27200000.0
2006-02-17 20:50:00,78.802,78.802,78.783,78.783,30400000.0
2006-02-17 20:55:00,78.782,78.782,78.765,78.773,22400000.0
2006-02-17 21:00:00,78.776,78.776,78.757,78.762,56000000.0
2006-02-17 21:05:00,78.769,78.779,78.756,78.765,41600000.0
2006-02-17 21:10:00,78.758,78.76,78.734,78.747,38400000.0
2006-02-17 21:15:00,78.741,78.752,78.656,78.742,40000000.0
2006-02-17 21:20:00,78.743,78.758,78.742,78.746,33600000.0
2006-02-17 21:25:00,78.752,78.753,78.727,78.74,33600000.0
2006-02-17 21:30:00,78.74,78.743,78.737,78.738,11200000.0
2006-02-17 21:35:00,78.719,78.807,78.682,78.682,28800000.0
2006-02-17 21:40:00,78.75,78.75,78.725,78.745,14400000.0
2006-02-17 21:45:00,78.745,78.746,78.726,78.739,22800000.0
2006-02-17 21:50:00,78.757,78.759,78.75,78.751,14400000.0
2006-02-17 21:55:00,78.759,78.767,78.747,78.748,71400000.0
2006-02-17 22:00:00,78.761,78.766,78.751,78.751,33600000.0
2006-02-17 22:05:00,78.74,78.754,78.732,78.754,28800000.0
2006-02-17 22:10:00,78.753,78.754,78.736,78.74,20800000.0
2006-02-17 22:15:00,78.74,78.747,78.734,78.739,25600000.0
2006-02-17 22:20:00,78.741,78.75,78.74,78.744,30800000.0
2006-02-17 22:25:00,78.751,78.762,78.74,78.754,41600000.0
2006-02-17 22:30:00,78.759,78.768,78.702,78.768,11200000.0
2006-02-17 22:35:00,78.753,78.753,78.748,78.748,25600000.0
2006-02-17 22:40:00,78.754,78.766,78.753,78.756,28800000.0
2006-02-17 22:45:00,78.751,78.751,78.696,78.729,49600000.0
2006-02-17 22:50:00,78.736,78.755,78.735,78.755,33600000.0
2006-02-17 22:55:00,78.748,78.757,78.737,78.753,57600000.0
2006-02-17 23:00:00,78.763,78.764,78.746,78.756,57600000.0
2006-02-17 23:05:00,78.761,78.768,78.73,78.73,88000000.0
2006-02-17 23:10:00,78.736,78.758,78.729,78.737,52800000.0
2006-02-17 23:15:00,78.738,78.738,78.716,78.716,48400000.0
2006-02-17 23:20:00,78.729,78.743,78.721,78.727,54400000.0
2006-02-17 23:25:00,78.723,78.728,78.65,78.69,41000000.0
2006-02-17 23:30:00,78.697,78.698,78.649,78.654,60200000.0
2006-02-17 23:35:00,78.649,78.679,78.646,78.671,63400000.0
2006-02-17 23:40:00,78.671,78.673,78.662,78.663,19200000.0
2006-02-17 23:45:00,78.657,78.669,78.599,78.66,36200000.0
2006-02-17 23:50:00,78.659,78.663,78.634,78.659,25600000.0
2006-02-17 23:55:00,78.656,78.696,78.578,78.651,56000000.0
2006-02-20 00:00:00,78.664,78.756,78.664,78.756,35200000.0
2006-02-20 00:05:00,78.757,78.771,78.749,78.757,43200000.0
2006-02-20 00:10:00,78.765,78.787,78.754,78.757,45800000.0
2006-02-20 00:15:00,78.778,78.82,78.778,78.812,30400000.0
2006-02-20 00:20:00,78.804,78.991,78.804,78.991,74600000.0
2006-02-20 00:25:00,78.97,78.973,78.95,78.973,44800000.0
2006-02-20 00:30:00,78.97,78.97,78.926,78.929,51600000.0
2006-02-20 00:35:00,78.93,78.959,78.93,78.943,56000000.0
2006-02-20 00:40:00,78.946,78.952,78.916,78.925,41600000.0
2006-02-20 00:45:00,78.926,78.938,78.911,78.914,50000000.0
2006-02-20 00:50:00,78.921,78.921,78.893,78.915,51200000.0
2006-02-20 00:55:00,78.926,78.939,78.916,78.919,62800000.0
2006-02-20 01:00:00,78.917,78.954,78.915,78.935,62400000.0
2006-02-20 01:05:00,78.945,78.945,78.865,78.91,70400000.0
2006-02-20 01:10:00,78.908,78.934,78.905,78.917,66600000.0
2006-02-20 01:15:00,78.913,78.925,78.9,78.916,78400000.0
2006-02-20 01:20:00,78.907,78.925,78.901,78.913,60800000.0
2006-02-20 01:25:00,78.912,78.933,78.908,78.927,59200000.0
2006-02-20 01:30:00,78.934,78.935,78.918,78.926,59200000.0
2006-02-20 01:35:00,78.907,78.914,78.894,78.899,43200000.0
2006-02-20 01:40:00,78.891,78.926,78.88,78.918,47400000.0
2006-02-20 01:45:00,78.926,78.962,78.926,78.94,62400000.0
2006-02-20 01:50:00,78.942,78.963,78.933,78.963,67600000.0
2006-02-20 01:55:00,78.964,78.978,78.935,78.965,51200000.0
2006-02-20 02:00:00,78.976,78.976,78.93,78.956,70200000.0
2006-02-20 02:05:00,78.957,78.992,78.943,78.985,72000000.0
2006-02-20 02:10:00,78.976,78.985,78.948,78.955,56400000.0
2006-02-20 02:15:00,78.948,79.004,78.933,79.004,57600000.0
2006-02-20 02:20:00,78.991,78.996,78.858,78.941,62400000.0
2006-02-20 02:25:00,78.936,78.955,78.913,78.924,78400000.0
2006-02-20 02:30:00,78.931,78.999,78.931,78.992,65600000.0
2006-02-20 02:35:00,78.988,79.016,78.984,79.009,41600000.0
2006-02-20 02:40:00,79.01,79.018,78.997,79.011,60200000.0
2006-02-20 02:45:00,79.013,79.02,79.008,79.008,25600000.0
2006-02-20 02:50:00,79.01,79.038,78.91,79.004,44800000.0
2006-02-20 02:55:00,78.974,78.979,78.932,78.932,52800000.0
2006-02-20 03:00:00,78.957,78.993,78.887,78.967,59200000.0
2006-02-20 03:05:00,78.972,78.982,78.958,78.968,43200000.0
2006-02-20 03:10:00,78.965,78.99,78.962,78.962,55400000.0
2006-02-20 03:15:00,78.968,78.979,78.928,78.935,68800000.0
2006-02-20 03:20:00,78.954,78.971,78.945,78.953,44800000.0
2006-02-20 03:25:00,78.945,78.987,78.945,78.978,54400000.0
2006-02-20 03:30:00,78.975,78.975,78.91,78.946,61200000.0
2006-02-20 03:35:00,78.949,78.983,78.898,78.965,60800000.0
2006-02-20 03:40:00,78.967,78.975,78.939,78.967,48000000.0
2006-02-20 03:45:00,78.949,78.982,78.935,78.976,60200000.0
2006-02-20 03:50:00,78.973,78.987,78.956,78.973,49600000.0
2006-02-20 03:55:00,78.97,78.977,78.962,78.963,29800000.0
2006-02-20 04:00:00,78.961,78.963,78.945,78.952,35200000.0
2006-02-20 04:05:00,78.955,78.997,78.949,78.997,48000000.0
2006-02-20 04:10:00,78.998,79.018,78.989,79.004,35200000.0
2006-02-20 04:15:00,79.009,79.015,78.997,79.01,51200000.0
2006-02-20 04:20:00,79.002,79.002,78.908,78.953,64000000.0
2006-02-20 04:25:00,78.95,78.954,78.936,78.937,36800000.0
2006-02-20 04:30:00,78.929,78.995,78.92,78.995,54400000.0
2006-02-20 04:35:00,79.002,79.002,78.978,78.993,54400000.0
2006-02-20 04:40:00,78.998,79.006,78.966,78.968,46400000.0
2006-02-20 04:45:00,78.974,78.997,78.968,78.982,57400000.0
2006-02-20 04:50:00,78.982,78.982,78.88,78.965,59200000.0
2006-02-20 04:55:00,78.936,78.936,78.885,78.885,48000000.0
2006-02-20 05:00:00,78.884,78.897,78.871,78.874,52800000.0
2006-02-20 05:05:00,78.872,78.881,78.851,78.861,65600000.0
2006-02-20 05:10:00,78.875,78.912,78.859,78.901,52800000.0
2006-02-20 05:15:00,78.899,78.927,78.883,78.924,40000000.0
2006-02-20 05:20:00,78.924,78.949,78.924,78.929,59200000.0
2006-02-20 05:25:00,78.934,78.971,78.919,78.971,49600000.0
2006-02-20 05:30:00,78.948,78.962,78.947,78.96,33600000.0
2006-02-20 05:35:00,78.96,78.963,78.932,78.942,54400000.0
2006-02-20 05:40:00,78.935,78.973,78.927,78.961,56400000.0
2006-02-20 05:45:00,78.957,78.959,78.935,78.952,43200000.0
2006-02-20 05:50:00,78.96,78.973,78.949,78.953,62400000.0
2006-02-20 05:55:00,78.875,78.972,78.873,78.957,49600000.0
2006-02-20 06:00:00,78.967,78.976,78.946,78.967,59200000.0
2006-02-20 06:05:00,78.964,78.965,78.95,78.965,34600000.0
2006-02-20 06:10:00,78.952,78.963,78.869,78.944,35200000.0
2006-02-20 06:15:00,78.949,79.011,78.949,79.007,46400000.0
2006-02-20 06:20:00,79.01,79.047,79.01,79.047,57600000.0
2006-02-20 06:25:00,79.049,79.057,79.019,79.04,46400000.0
2006-02-20 06:30:00,79.038,79.071,79.038,79.065,72000000.0
2006-02-20 06:35:00,79.068,79.081,79.056,79.064,66600000.0
2006-02-20 06:40:00,79.069,79.079,79.008,79.065,65000000.0
2006-02-20 06:45:00,79.069,79.091,79.04,79.091,77800000.0
2006-02-20 06:50:00,79.088,79.092,79.062,79.092,57000000.0
2006-02-20 06:55:00,79.068,79.078,79.065,79.065,22400000.0
2006-02-20 07:00:00,79.067,79.082,79.058,79.072,72000000.0
2006-02-20 07:05:00,79.063,79.111,79.063,79.109,64000000.0
2006-02-20 07:10:00,79.099,79.104,79.07,79.074,51200000.0
2006-02-20 07:15:00,79.066,79.084,79.062,79.07,52800000.0
2006-02-20 07:20:00,79.052,79.06,79.048,79.05,14400000.0
2006-02-20 07:25:00,79.051,79.086,79.036,79.082,60200000.0
2006-02-20 07:30:00,79.086,79.086,79.049,79.055,49600000.0
2006-02-20 07:35:00,79.05,79.054,79.007,79.017,40000000.0
2006-02-20 07:40:00,79.004,79.043,78.996,79.022,60800000.0
2006-02-20 07:45:00,79.025,79.025,78.992,78.995,54400000.0
2006-02-20 07:50:00,78.986,79.023,78.985,79.023,32000000.0
2006-02-20 07:55:00,79.026,79.053,79.012,79.044,64400000.0
2006-02-20 08:00:00,79.056,79.071,79.042,79.059,52800000.0
2006-02-20 08:05:00,79.055,79.069,79.054,79.066,30400000.0
2006-02-20 08:10:00,79.047,79.096,79.047,79.086,24400000.0
2006-02-20 08:15:00,79.093,79.095,79.062,79.065,50600000.0
2006-02-20 08:20:00,79.067,79.079,79.049,79.066,56000000.0
2006-02-20 08:25:00,79.072,79.115,78.983,79.107,58600000.0
2006-02-20 08:30:00,79.101,79.125,79.095,79.118,45800000.0
2006-02-20 08:35:00,79.122,79.13,79.106,79.115,73600000.0
2006-02-20 08:40:00,79.117,79.122,79.103,79.106,46400000.0
2006-02-20 08:45:00,79.098,79.119,79.084,79.115,57000000.0
2006-02-20 08:50:00,79.122,79.122,79.067,79.079,49000000.0
2006-02-20 08:55:00,79.078,79.093,79.077,79.093,22400000.0
2006-02-20 09:00:00,79.094,79.094,79.055,79.068,56400000.0
2006-02-20 09:05:00,79.064,79.104,79.061,79.078,67200000.0
2006-02-20 09:10:00,79.084,79.089,79.065,79.07,60200000.0
2006-02-20 09:15:00,79.072,79.072,79.03,79.036,48000000.0
2006-02-20 09:20:00,79.026,79.044,78.942,79.025,68800000.0
2006-02-20 09:25:00,79.018,79.047,79.016,79.038,58600000.0
2006-02-20 09:30:00,79.04,79.063,79.027,79.063,50600000.0
2006-02-20 09:35:00,79.065,79.083,79.018,79.04,61800000.0
2006-02-20 09:40:00,79.042,79.065,79.021,79.049,67200000.0
2006-02-20 09:45:00,79.063,79.083,79.039,79.082,60800000.0
2006-02-20 09:50:00,79.075,79.124,79.071,79.113,59200000.0
2006-02-20 09:55:00,79.112,79.12,78.998,79.098,60800000.0
2006-02-20 10:00:00,79.095,79.097,79.055,79.055,59200000.0
2006-02-20 10:05:00,79.04,79.059,79.034,79.04,52800000.0
2006-02-20 10:10:00,79.046,79.092,79.042,79.092,52800000.0
2006-02-20 10:15:00,79.102,79.108,79.073,79.082,58600000.0
2006-02-20 10:20:00,79.089,79.097,79.053,79.071,68200000.0
2006-02-20 10:25:00,79.079,79.081,79.06,79.075,46400000.0
2006-02-20 10:30:00,79.079,79.112,79.079,79.083,60800000.0
2006-02-20 10:35:00,79.086,79.116,79.023,79.098,57600000.0
2006-02-20 10:40:00,79.097,79.115,79.094,79.108,64000000.0
2006-02-20 10:45:00,79.092,79.153,79.092,79.145,62400000.0
2006-02-20 10:50:00,79.133,79.133,79.1,79.128,73600000.0
2006-02-20 10:55:00,79.13,79.137,79.044,79.118,50600000.0
2006-02-20 11:00:00,79.119,79.119,79.073,79.073,68200000.0
2006-02-20 11:05:00,79.079,79.079,79.013,79.056,64000000.0
2006-02-20 11:10:00,79.051,79.06,78.997,79.018,67200000.0
2006-02-20 11:15:00,79.009,79.021,78.984,79.013,52800000.0
2006-02-20 11:20:00,79.012,79.019,78.93,78.949,64000000.0
2006-02-20 11:25:00,78.954,79.022,78.945,79.022,72000000.0
2006-02-20 11:30:00,79.017,79.017,78.934,78.961,40000000.0
2006-02-20 11:35:00,78.98,78.992,78.97,78.991,57600000.0
2006-02-20 11:40:00,79.002,79.01,78.951,78.97,56000000.0
2006-02-20 11:45:00,78.979,79.018,78.968,79.01,67200000.0
2006-02-20 11:50:00,79.011,79.011,78.939,78.953,65600000.0
2006-02-20 11:55:00,78.95,79.004,78.899,78.997,59200000.0
2006-02-20 12:00:00,79.001,79.001,78.963,78.984,64400000.0
2006-02-20 12:05:00,78.994,79.008,78.979,79.0,52800000.0
2006-02-20 12:10:00,78.991,79.009,78.952,78.959,48000000.0
2006-02-20 12:15:00,78.947,78.998,78.898,78.995,72400000.0
2006-02-20 12:20:00,78.986,78.989,78.973,78.978,54400000.0
2006-02-20 12:25:00,78.986,79.008,78.986,78.999,64000000.0
2006-02-20 12:30:00,78.99,79.0,78.985,78.992,40000000.0
2006-02-20 12:35:00,78.991,79.006,78.991,79.006,16000000.0
2006-02-20 12:40:00,79.004,79.008,78.997,78.997,12800000.0
2006-02-20 12:45:00,79.006,79.009,78.976,79.004,57600000.0
2006-02-20 12:50:00,78.984,79.01,78.983,78.983,35200000.0
2006-02-20 12:55:00,78.981,78.982,78.931,78.931,72000000.0
2006-02-20 13:00:00,78.916,78.941,78.905,78.929,67200000.0
2006-02-20 13:05:00,78.925,78.942,78.921,78.938,68200000.0
2006-02-20 13:10:00,78.931,78.957,78.915,78.915,71200000.0
2006-02-20 13:15:00,78.921,78.942,78.92,78.933,45800000.0
2006-02-20 13:20:00,78.949,78.96,78.9,78.96,20800000.0
2006-02-20 13:25:00,78.969,78.991,78.891,78.961,44200000.0
2006-02-20 13:30:00,78.961,78.964,78.933,78.95,53800000.0
2006-02-20 13:35:00,78.946,78.97,78.932,78.97,45200000.0
2006-02-20 13:40:00,78.964,78.967,78.946,78.948,44800000.0
2006-02-20 13:45:00,78.948,78.97,78.947,78.951,62400000.0
2006-02-20 13:50:00,78.951,78.973,78.946,78.954,73000000.0
2006-02-20 13:55:00,78.955,78.97,78.948,78.968,89600000.0
2006-02-20 14:00:00,78.985,78.998,78.975,78.995,77200000.0
2006-02-20 14:05:00,78.995,79.027,78.989,79.027,126400000.0
2006-02-20 14:10:00,79.018,79.031,78.991,79.005,101800000.0
2006-02-20 14:15:00,79.004,79.017,78.983,78.998,67200000.0
2006-02-20 14:20:00,78.987,78.99,78.953,78.959,126400000.0
2006-02-20 14:25:00,78.94,78.964,78.917,78.923,54400000.0
2006-02-20 14:30:00,78.931,78.943,78.921,78.939,88000000.0
2006-02-20 14:35:00,78.939,78.958,78.933,78.952,36800000.0
2006-02-20 14:40:00,78.96,78.965,78.944,78.958,106600000.0
2006-02-20 14:45:00,78.953,78.979,78.949,78.979,67600000.0
2006-02-20 14:50:00,78.979,78.981,78.972,78.981,25600000.0
2006-02-20 14:55:00,78.977,78.979,78.963,78.969,41600000.0
2006-02-20 15:00:00,78.972,78.982,78.968,78.979,38400000.0
2006-02-20 15:05:00,78.975,78.995,78.971,78.988,40000000.0
2006-02-20 15:10:00,78.986,79.009,78.986,79.009,124800000.0
2006-02-20 15:15:00,79.008,79.008,78.984,78.985,59200000.0
2006-02-20 15:20:00,78.983,78.994,78.982,78.994,51200000.0
2006-02-20 15:25:00,79.0,79.016,78.926,79.015,172200000.0
2006-02-20 15:30:00,78.924,79.034,78.895,78.995,227600000.0
2006-02-20 15:35:00,79.004,79.011,79.001,79.005,96000000.0
2006-02-20 15:40:00,79.017,79.038,79.015,79.028,56000000.0
2006-02-20 15:45:00,79.044,79.104,79.044,79.104,84000000.0
2006-02-20 15:50:00,79.104,79.108,79.065,79.065,87200000.0
2006-02-20 15:55:00,79.046,79.07,79.041,79.07,92800000.0
2006-02-20 16:00:00,79.081,79.085,79.062,79.083,201800000.0
2006-02-20 16:05:00,79.083,79.122,79.064,79.064,204800000.0
2006-02-20 16:10:00,79.063,79.072,79.058,79.067,122000000.0
2006-02-20 16:15:00,79.053,79.064,79.05,79.054,28800000.0
2006-02-20 16:20:00,79.054,79.077,79.054,79.062,140800000.0
2006-02-20 16:25:00,79.066,79.067,79.056,79.061,86400000.0
2006-02-20 16:30:00,79.071,79.082,79.04,79.073,128000000.0
2006-02-20 16:35:00,79.083,79.106,79.077,79.08,167400000.0
2006-02-20 16:40:00,79.079,79.119,79.071,79.104,183400000.0
2006-02-20 16:45:00,79.096,79.104,79.075,79.079,138600000.0
2006-02-20 16:50:00,79.078,79.095,79.067,79.095,194000000.0
2006-02-20 16:55:00,79.096,79.144,79.084,79.11,146600000.0
2006-02-20 17:00:00,79.134,79.167,79.132,79.159,209000000.0
2006-02-20 17:05:00,79.156,79.156,79.129,79.143,276200000.0
2006-02-20 17:10:00,79.15,79.158,79.144,79.145,76800000.0
2006-02-20 17:15:00,79.144,79.146,79.124,79.143,117800000.0
2006-02-20 17:20:00,79.14,79.142,79.119,79.13,28200000.0
2006-02-20 17:25:00,79.13,79.151,79.13,79.141,116800000.0
2006-02-20 17:30:00,79.129,79.14,79.105,79.105,259200000.0
2006-02-20 17:35:00,79.104,79.109,79.088,79.108,108800000.0
2006-02-20 17:40:00,79.11,79.114,79.073,79.099,144400000.0
2006-02-20 17:45:00,79.098,79.134,79.098,79.129,233600000.0
2006-02-20 17:50:00,79.123,79.14,79.111,79.13,139000000.0
2006-02-20 17:55:00,79.124,79.146,79.115,79.146,200400000.0
2006-02-20 18:00:00,79.157,79.168,79.146,79.146,177400000.0
2006-02-20 18:05:00,79.143,79.151,79.131,79.144,161000000.0
2006-02-20 18:10:00,79.141,79.149,79.131,79.141,62400000.0
2006-02-20 18:15:00,79.145,79.145,79.119,79.12,175400000.0
2006-02-20 18:20:00,79.122,79.136,79.119,79.128,188600000.0
2006-02-20 18:25:00,79.13,79.136,79.109,79.111,103800000.0
2006-02-20 18:30:00,79.118,79.139,79.101,79.139,137600000.0
2006-02-20 18:35:00,79.131,79.139,79.115,79.122,162600000.0
2006-02-20 18:40:00,79.117,79.127,79.114,79.127,193600000.0
2006-02-20 18:45:00,79.139,79.154,79.138,79.139,67200000.0
2006-02-20 18:50:00,79.142,79.148,79.125,79.129,108800000.0
2006-02-20 18:55:00,79.136,79.148,79.129,79.139,101200000.0
2006-02-20 19:00:00,79.136,79.15,79.132,79.133,97600000.0
2006-02-20 19:05:00,79.142,79.148,79.123,79.125,143400000.0
2006-02-20 19:10:00,79.127,79.137,79.122,79.137,34600000.0
2006-02-20 19:15:00,79.137,79.151,79.106,79.15,75200000.0
2006-02-20 19:20:00,79.147,79.148,79.136,79.145,65400000.0
2006-02-20 19:25:00,79.153,79.158,79.14,79.146,25600000.0
2006-02-20 19:30:00,79.152,79.161,79.15,79.152,12800000.0
2006-02-20 19:35:00,79.15,79.192,79.147,79.192,56000000.0
2006-02-20 19:40:00,79.181,79.198,79.179,79.191,33600000.0
2006-02-20 19:45:00,79.197,79.197,79.173,79.176,38400000.0
2006-02-20 19:50:00,79.177,79.191,79.171,79.177,42000000.0
2006-02-20 19:55:00,79.182,79.191,79.174,79.182,36800000.0
2006-02-20 20:00:00,79.188,79.193,79.177,79.177,35200000.0
2006-02-20 20:05:00,79.165,79.174,79.164,79.172,17600000.0
2006-02-20 20:10:00,79.18,79.185,79.177,79.177,11200000.0
2006-02-20 20:20:00,79.183,79.188,79.169,79.187,43200000.0
2006-02-20 20:25:00,79.187,79.194,79.185,79.194,12800000.0
2006-02-20 20:30:00,79.197,79.203,79.19,79.2,50600000.0
2006-02-20 20:35:00,79.187,79.199,79.187,79.196,12800000.0
2006-02-20 20:40:00,79.202,79.202,79.191,79.191,14400000.0
2006-02-20 20:45:00,79.196,79.196,79.176,79.176,20800000.0
2006-02-20 20:50:00,79.189,79.207,79.181,79.2,25600000.0
2006-02-20 20:55:00,79.203,79.21,79.192,79.202,35200000.0
2006-02-20 21:00:00,79.203,79.203,79.184,79.196,56000000.0
2006-02-20 21:05:00,79.191,79.197,79.184,79.184,12800000.0
2006-02-20 21:15:00,79.188,79.188,79.096,79.188,22400000.0
2006-02-20 21:20:00,79.17,79.2,79.17,79.172,38400000.0
2006-02-20 21:25:00,79.181,79.188,79.179,79.184,11200000.0
2006-02-20 21:30:00,79.175,79.194,79.175,79.194,11200000.0
2006-02-20 21:35:00,79.195,79.195,79.074,79.175,28800000.0
2006-02-20 21:40:00,79.171,79.171,79.157,79.157,12800000.0
2006-02-20 21:50:00,79.181,79.187,79.179,79.185,11200000.0
2006-02-20 22:05:00,79.187,79.191,79.176,79.186,46400000.0
2006-02-20 22:20:00,79.179,79.186,79.179,79.186,11200000.0
2006-02-20 22:50:00,79.195,79.199,79.184,79.189,11200000.0
2006-02-20 22:55:00,79.191,79.193,79.182,79.187,35200000.0
2006-02-20 23:00:00,79.196,79.196,79.177,79.183,20800000.0
2006-02-20 23:05:00,79.181,79.189,79.171,79.175,28800000.0
2006-02-20 23:10:00,79.187,79.187,79.176,79.179,11200000.0
2006-02-20 23:15:00,79.192,79.205,79.189,79.191,36800000.0
2006-02-20 23:20:00,79.2,79.2,79.179,79.187,36800000.0
2006-02-20 23:25:00,79.181,79.196,79.131,79.184,41600000.0
2006-02-20 23:30:00,79.193,79.196,79.184,79.191,27600000.0
2006-02-20 23:35:00,79.187,79.192,79.177,79.184,38400000.0
2006-02-20 23:45:00,79.184,79.202,79.134,79.199,20800000.0
2006-02-20 23:55:00,79.209,79.209,79.202,79.205,14400000.0
2006-02-21 00:25:00,79.19,79.217,79.189,79.217,40000000.0
2006-02-21 00:30:00,79.209,79.214,79.201,79.211,12800000.0
2006-02-21 00:45:00,79.21,79.227,79.206,79.216,24000000.0
2006-02-21 00:50:00,79.23,79.23,79.208,79.224,11200000.0
2006-02-21 00:55:00,79.222,79.234,79.183,79.219,62400000.0
2006-02-21 01:00:00,79.23,79.251,79.223,79.246,49400000.0
2006-02-21 01:05:00,79.244,79.258,79.18,79.255,43200000.0
2006-02-21 01:10:00,79.25,79.262,79.248,79.26,31400000.0
2006-02-21 01:15:00,79.261,79.266,79.23,79.241,41600000.0
2006-02-21 01:20:00,79.233,79.251,79.226,79.237,48400000.0
2006-02-21 01:25:00,79.236,79.26,79.219,79.241,60800000.0
2006-02-21 01:30:00,79.239,79.268,79.226,79.264,59200000.0
2006-02-21 01:35:00,79.253,79.325,79.246,79.3,71400000.0
2006-02-21 01:40:00,79.293,79.294,79.262,79.262,59200000.0
2006-02-21 01:45:00,79.258,79.26,79.233,79.233,48000000.0
2006-02-21 01:50:00,79.245,79.254,79.244,79.251,57000000.0
2006-02-21 01:55:00,79.245,79.267,79.221,79.265,55400000.0
2006-02-21 02:00:00,79.259,79.259,79.217,79.241,54400000.0
2006-02-21 02:05:00,79.243,79.268,79.234,79.265,72000000.0
2006-02-21 02:10:00,79.264,79.293,79.253,79.286,35200000.0
2006-02-21 02:15:00,79.286,79.293,79.216,79.293,57600000.0
2006-02-21 02:20:00,79.292,79.309,79.213,79.307,54400000.0
2006-02-21 02:25:00,79.304,79.319,79.261,79.268,78400000.0
2006-02-21 02:30:00,79.252,79.253,79.196,79.201,51200000.0
2006-02-21 02:35:00,79.203,79.24,79.203,79.232,67200000.0
2006-02-21 02:40:00,79.234,79.234,79.174,79.225,60800000.0
2006-02-21 02:45:00,79.236,79.249,79.2,79.209,68800000.0
2006-02-21 02:50:00,79.207,79.207,79.105,79.177,44200000.0
2006-02-21 02:55:00,79.154,79.202,79.146,79.191,52800000.0
2006-02-21 03:00:00,79.203,79.203,79.082,79.159,58600000.0
2006-02-21 03:05:00,79.16,79.181,79.144,79.163,68200000.0
2006-02-21 03:10:00,79.154,79.154,79.106,79.11,72000000.0
2006-02-21 03:15:00,79.11,79.167,79.099,79.138,68200000.0
2006-02-21 03:20:00,79.139,79.139,79.031,79.056,57600000.0
2006-02-21 03:25:00,79.046,79.069,79.017,79.018,68200000.0
2006-02-21 03:30:00,79.006,79.01,78.935,78.949,43200000.0
2006-02-21 03:35:00,78.966,78.966,78.892,78.947,73600000.0
2006-02-21 03:40:00,78.94,78.982,78.937,78.982,48000000.0
2006-02-21 03:45:00,78.985,79.0,78.962,78.99,60800000.0
2006-02-21 03:50:00,78.994,79.02,78.989,79.017,57600000.0
2006-02-21 03:55:00,79.01,79.031,79.007,79.016,68800000.0
2006-02-21 04:00:00,79.007,79.007,78.942,78.942,59200000.0
2006-02-21 04:05:00,78.939,78.964,78.932,78.962,50000000.0
2006-02-21 04:10:00,78.959,78.959,78.863,78.913,57000000.0
2006-02-21 04:15:00,78.914,78.93,78.878,78.895,64000000.0
2006-02-21 04:20:00,78.901,78.905,78.81,78.904,50600000.0
2006-02-21 04:25:00,78.911,78.942,78.91,78.92,62400000.0
2006-02-21 04:30:00,78.923,78.928,78.881,78.896,54400000.0
2006-02-21 04:35:00,78.897,78.913,78.862,78.911,53800000.0
2006-02-21 04:40:00,78.915,78.941,78.897,78.932,48000000.0
2006-02-21 04:45:00,78.937,78.953,78.936,78.936,51200000.0
2006-02-21 04:50:00,78.94,78.952,78.851,78.944,48000000.0
2006-02-21 04:55:00,78.95,78.957,78.935,78.941,57600000.0
2006-02-21 05:00:00,78.937,78.953,78.923,78.932,33600000.0
2006-02-21 05:05:00,78.926,78.945,78.908,78.942,36600000.0
2006-02-21 05:10:00,78.942,78.942,78.823,78.844,65600000.0
2006-02-21 05:15:00,78.839,78.847,78.782,78.811,67200000.0
2006-02-21 05:20:00,78.811,78.857,78.811,78.831,58600000.0
2006-02-21 05:25:00,78.836,78.848,78.814,78.836,48000000.0
2006-02-21 05:30:00,78.846,78.877,78.834,78.864,62400000.0
2006-02-21 05:35:00,78.867,78.913,78.865,78.907,37800000.0
2006-02-21 05:40:00,78.894,78.915,78.894,78.896,56000000.0
2006-02-21 05:45:00,78.891,78.905,78.878,78.899,75200000.0
2006-02-21 05:50:00,78.91,78.974,78.895,78.971,62400000.0
2006-02-21 05:55:00,78.915,78.982,78.896,78.962,62400000.0
2006-02-21 06:00:00,78.971,78.971,78.934,78.964,47400000.0
2006-02-21 06:05:00,78.97,78.98,78.962,78.98,46400000.0
2006-02-21 06:10:00,78.981,78.989,78.898,78.975,52800000.0
2006-02-21 06:15:00,78.983,78.994,78.966,78.967,54400000.0
2006-02-21 06:20:00,78.963,78.984,78.957,78.978,33000000.0
2006-02-21 06:25:00,78.984,78.984,78.964,78.974,24000000.0
2006-02-21 06:30:00,78.971,78.975,78.942,78.962,57600000.0
2006-02-21 06:35:00,78.974,78.984,78.954,78.984,51200000.0
2006-02-21 06:40:00,78.989,79.0,78.936,78.958,65000000.0
2006-02-21 06:45:00,78.968,78.973,78.938,78.962,59600000.0
2006-02-21 06:50:00,78.947,78.962,78.938,78.95,40000000.0
2006-02-21 06:55:00,78.944,78.969,78.932,78.946,49600000.0
2006-02-21 07:00:00,78.95,78.95,78.891,78.893,72000000.0
2006-02-21 07:05:00,78.89,78.892,78.865,78.869,64600000.0
2006-02-21 07:10:00,78.874,78.904,78.869,78.894,57000000.0
2006-02-21 07:15:00,78.891,78.899,78.885,78.892,36800000.0
2006-02-21 07:20:00,78.894,78.906,78.891,78.903,51200000.0
2006-02-21 07:25:00,78.908,78.94,78.896,78.922,60800000.0
2006-02-21 07:30:00,78.938,78.95,78.92,78.95,70400000.0
2006-02-21 07:35:00,78.951,78.957,78.912,78.929,62400000.0
2006-02-21 07:40:00,78.937,78.949,78.936,78.949,11200000.0
2006-02-21 07:45:00,78.951,78.952,78.923,78.935,69200000.0
2006-02-21 07:50:00,78.915,78.924,78.895,78.895,49600000.0
2006-02-21 07:55:00,78.889,78.915,78.87,78.915,64000000.0
2006-02-21 08:00:00,78.917,78.917,78.884,78.909,48000000.0
2006-02-21 08:05:00,78.9,78.922,78.857,78.857,68200000.0
2006-02-21 08:10:00,78.852,78.881,78.848,78.864,64000000.0
2006-02-21 08:15:00,78.881,78.897,78.869,78.897,54800000.0
2006-02-21 08:20:00,78.902,78.91,78.878,78.892,47400000.0
2006-02-21 08:25:00,78.9,78.9,78.795,78.889,46400000.0
2006-02-21 08:30:00,78.88,78.913,78.875,78.897,55400000.0
2006-02-21 08:35:00,78.897,78.908,78.88,78.895,73600000.0
2006-02-21 08:40:00,78.9,78.9,78.859,78.885,59200000.0
2006-02-21 08:45:00,78.883,78.894,78.87,78.891,68800000.0
2006-02-21 08:50:00,78.911,78.948,78.896,78.936,70400000.0
2006-02-21 08:55:00,78.942,78.96,78.933,78.955,38400000.0
2006-02-21 09:00:00,78.949,78.981,78.942,78.981,67200000.0
2006-02-21 09:05:00,78.981,79.022,78.956,79.011,66600000.0
2006-02-21 09:10:00,78.999,79.008,78.988,79.001,60200000.0
2006-02-21 09:15:00,79.003,79.007,78.959,78.969,62800000.0
2006-02-21 09:20:00,78.955,78.96,78.832,78.925,68800000.0
2006-02-21 09:25:00,78.927,78.927,78.894,78.905,59200000.0
2006-02-21 09:30:00,78.904,78.92,78.898,78.904,49600000.0
2006-02-21 09:35:00,78.898,78.917,78.824,78.914,49600000.0
2006-02-21 09:40:00,78.917,78.935,78.894,78.918,67200000.0
2006-02-21 09:45:00,78.936,78.944,78.915,78.918,60800000.0
2006-02-21 09:50:00,78.914,78.935,78.903,78.931,62400000.0
2006-02-21 09:55:00,78.93,78.936,78.825,78.902,77800000.0
2006-02-21 10:00:00,78.911,78.916,78.861,78.891,59200000.0
2006-02-21 10:05:00,78.899,78.919,78.822,78.822,67200000.0
2006-02-21 10:10:00,78.827,78.834,78.756,78.756,65600000.0
2006-02-21 10:15:00,78.739,78.804,78.739,78.777,48000000.0
2006-02-21 10:20:00,78.761,78.766,78.726,78.75,68800000.0
2006-02-21 10:25:00,78.758,78.763,78.697,78.718,54400000.0
2006-02-21 10:30:00,78.705,78.736,78.678,78.715,60800000.0
2006-02-21 10:35:00,78.721,78.767,78.643,78.76,57600000.0
2006-02-21 10:40:00,78.759,78.772,78.734,78.749,63400000.0
2006-02-21 10:45:00,78.741,78.748,78.693,78.726,61800000.0
2006-02-21 10:50:00,78.723,78.761,78.703,78.74,73600000.0
2006-02-21 10:55:00,78.733,78.754,78.618,78.702,68200000.0
2006-02-21 11:00:00,78.702,78.702,78.577,78.578,68800000.0
2006-02-21 11:05:00,78.618,78.673,78.584,78.638,81600000.0
2006-02-21 11:10:00,78.621,78.649,78.612,78.644,52800000.0
2006-02-21 11:15:00,78.636,78.703,78.624,78.697,65000000.0
2006-02-21 11:20:00,78.699,78.706,78.672,78.68,64400000.0
2006-02-21 11:25:00,78.669,78.682,78.659,78.68,72000000.0
2006-02-21 11:30:00,78.657,78.657,78.411,78.411,68200000.0
2006-02-21 11:35:00,78.408,78.468,78.375,78.466,57000000.0
2006-02-21 11:40:00,78.44,78.556,78.44,78.545,55400000.0
2006-02-21 11:45:00,78.538,78.591,78.532,78.58,67200000.0
2006-02-21 11:50:00,78.578,78.642,78.567,78.637,65000000.0
2006-02-21 11:55:00,78.645,78.716,78.587,78.706,59200000.0
2006-02-21 12:00:00,78.709,78.766,78.694,78.738,53800000.0
2006-02-21 12:05:00,78.745,78.763,78.731,78.739,49000000.0
2006-02-21 12:10:00,78.757,78.769,78.738,78.762,59200000.0
2006-02-21 12:15:00,78.763,78.768,78.685,78.768,72200000.0
2006-02-21 12:20:00,78.773,78.792,78.762,78.766,68800000.0
2006-02-21 12:25:00,78.775,78.777,78.75,78.772,62800000.0
2006-02-21 12:30:00,78.769,78.774,78.744,78.751,57600000.0
2006-02-21 12:35:00,78.749,78.785,78.689,78.781,67200000.0
2006-02-21 12:40:00,78.798,78.799,78.732,78.757,73600000.0
2006-02-21 12:45:00,78.761,78.798,78.759,78.779,54400000.0
2006-02-21 12:50:00,78.775,78.779,78.745,78.765,48000000.0
2006-02-21 12:55:00,78.767,78.789,78.759,78.783,71400000.0
2006-02-21 13:00:00,78.786,78.799,78.781,78.795,38400000.0
2006-02-21 13:05:00,78.791,78.795,78.772,78.772,27200000.0
2006-02-21 13:10:00,78.759,78.789,78.748,78.761,57000000.0
2006-02-21 13:15:00,78.781,78.799,78.779,78.784,53800000.0
2006-02-21 13:20:00,78.781,78.8,78.771,78.791,48000000.0
2006-02-21 13:25:00,78.81,78.874,78.766,78.871,75200000.0
2006-02-21 13:30:00,78.863,78.903,78.862,78.903,68800000.0
2006-02-21 13:35:00,78.893,78.898,78.854,78.892,116800000.0
2006-02-21 13:40:00,78.884,78.909,78.837,78.886,128400000.0
2006-02-21 13:45:00,78.89,78.922,78.889,78.922,88000000.0
2006-02-21 13:50:00,78.912,78.912,78.875,78.9,91600000.0
2006-02-21 13:55:00,78.881,78.881,78.852,78.857,104000000.0
2006-02-21 14:00:00,78.841,78.868,78.831,78.833,120000000.0
2006-02-21 14:05:00,78.839,78.873,78.839,78.871,150400000.0
2006-02-21 14:10:00,78.867,78.877,78.853,78.873,102400000.0
2006-02-21 14:15:00,78.878,78.878,78.784,78.823,95400000.0
2006-02-21 14:20:00,78.825,78.84,78.807,78.813,97600000.0
2006-02-21 14:25:00,78.81,78.837,78.792,78.795,72400000.0
2006-02-21 14:30:00,78.794,78.825,78.793,78.8,64000000.0
2006-02-21 14:35:00,78.796,78.838,78.796,78.837,49600000.0
2006-02-21 14:40:00,78.838,78.854,78.827,78.839,108600000.0
2006-02-21 14:45:00,78.833,78.839,78.804,78.839,89600000.0
2006-02-21 14:50:00,78.841,78.853,78.841,78.848,62400000.0
2006-02-21 14:55:00,78.846,78.865,78.825,78.857,62400000.0
2006-02-21 15:00:00,78.859,78.881,78.829,78.844,78400000.0
2006-02-21 15:05:00,78.845,78.922,78.842,78.919,73400000.0
2006-02-21 15:10:00,78.929,78.937,78.91,78.922,135800000.0
2006-02-21 15:15:00,78.925,78.93,78.892,78.904,118800000.0
2006-02-21 15:20:00,78.917,78.927,78.895,78.903,124800000.0
2006-02-21 15:25:00,78.899,78.954,78.835,78.911,212200000.0
2006-02-21 15:30:00,78.83,78.963,78.829,78.877,168000000.0
2006-02-21 15:35:00,78.881,78.921,78.874,78.914,132800000.0
2006-02-21 15:40:00,78.911,78.928,78.849,78.873,142800000.0
2006-02-21 15:45:00,78.877,78.877,78.797,78.805,98000000.0
2006-02-21 15:50:00,78.81,78.816,78.795,78.796,73600000.0
2006-02-21 15:55:00,78.787,78.801,78.765,78.801,143800000.0
2006-02-21 16:00:00,78.81,78.834,78.786,78.833,212400000.0
2006-02-21 16:05:00,78.832,78.832,78.803,78.822,204600000.0
2006-02-21 16:10:00,78.825,78.858,78.821,78.851,172800000.0
2006-02-21 16:15:00,78.852,78.864,78.838,78.845,125800000.0
2006-02-21 16:20:00,78.831,78.884,78.823,78.863,140800000.0
2006-02-21 16:25:00,78.862,78.874,78.851,78.862,124800000.0
2006-02-21 16:30:00,78.866,78.924,78.866,78.916,128000000.0
2006-02-21 16:35:00,78.925,78.934,78.887,78.899,186000000.0
2006-02-21 16:40:00,78.902,78.906,78.856,78.867,212800000.0
2006-02-21 16:45:00,78.857,78.867,78.807,78.824,228200000.0
2006-02-21 16:50:00,78.836,78.846,78.812,78.825,148800000.0
2006-02-21 16:55:00,78.81,78.813,78.74,78.77,147400000.0
2006-02-21 17:00:00,78.779,78.781,78.741,78.741,208400000.0
2006-02-21 17:05:00,78.745,78.766,78.719,78.733,276200000.0
2006-02-21 17:10:00,78.729,78.741,78.707,78.733,141200000.0
2006-02-21 17:15:00,78.735,78.757,78.723,78.75,156600000.0
2006-02-21 17:20:00,78.756,78.764,78.711,78.762,88000000.0
2006-02-21 17:25:00,78.758,78.765,78.726,78.742,116800000.0
2006-02-21 17:30:00,78.733,78.783,78.731,78.781,241000000.0
2006-02-21 17:35:00,78.79,78.792,78.738,78.755,109200000.0
2006-02-21 17:40:00,78.752,78.756,78.691,78.713,140200000.0
2006-02-21 17:45:00,78.718,78.731,78.679,78.679,233400000.0
2006-02-21 17:50:00,78.668,78.716,78.666,78.691,172800000.0
2006-02-21 17:55:00,78.695,78.695,78.605,78.642,201600000.0
2006-02-21 18:00:00,78.651,78.689,78.635,78.64,177600000.0
2006-02-21 18:05:00,78.632,78.632,78.509,78.601,172800000.0
2006-02-21 18:10:00,78.602,78.62,78.575,78.575,88000000.0
2006-02-21 18:15:00,78.588,78.63,78.585,78.629,205800000.0
2006-02-21 18:20:00,78.625,78.632,78.615,78.619,141800000.0
2006-02-21 18:25:00,78.626,78.638,78.588,78.631,118400000.0
2006-02-21 18:30:00,78.628,78.67,78.611,78.65,167800000.0
2006-02-21 18:35:00,78.65,78.66,78.644,78.656,44800000.0
2006-02-21 18:40:00,78.647,78.657,78.632,78.637,152000000.0
2006-02-21 18:45:00,78.639,78.684,78.63,78.674,92800000.0
2006-02-21 18:50:00,78.684,78.69,78.652,78.686,126200000.0
2006-02-21 18:55:00,78.68,78.701,78.676,78.688,121600000.0
2006-02-21 19:00:00,78.674,78.674,78.639,78.662,97000000.0
2006-02-21 19:05:00,78.675,78.694,78.642,78.687,144000000.0
2006-02-21 19:10:00,78.693,78.713,78.693,78.699,59200000.0
2006-02-21 19:15:00,78.704,78.717,78.689,78.689,69800000.0
2006-02-21 19:20:00,78.697,78.709,78.679,78.69,62400000.0
2006-02-21 19:25:00,78.697,78.713,78.697,78.705,25600000.0
2006-02-21 19:30:00,78.708,78.715,78.649,78.649,59200000.0
2006-02-21 19:35:00,78.635,78.635,78.569,78.571,57600000.0
2006-02-21 19:40:00,78.569,78.581,78.544,78.546,45200000.0
2006-02-21 19:45:00,78.554,78.554,78.542,78.551,16000000.0
2006-02-21 19:50:00,78.549,78.55,78.52,78.52,36800000.0
2006-02-21 19:55:00,78.532,78.539,78.512,78.526,44600000.0
2006-02-21 20:00:00,78.521,78.544,78.519,78.534,93800000.0
2006-02-21 20:05:00,78.536,78.539,78.51,78.513,80000000.0
2006-02-21 20:10:00,78.506,78.532,78.461,78.518,62400000.0
2006-02-21 20:15:00,78.525,78.555,78.523,78.555,22400000.0
2006-02-21 20:20:00,78.551,78.565,78.546,78.555,32000000.0
2006-02-21 20:25:00,78.55,78.563,78.539,78.552,38400000.0
2006-02-21 20:30:00,78.554,78.559,78.547,78.556,27200000.0
2006-02-21 20:35:00,78.555,78.558,78.542,78.553,20800000.0
2006-02-21 20:40:00,78.564,78.596,78.561,78.582,48000000.0
2006-02-21 20:45:00,78.575,78.575,78.565,78.566,12800000.0
2006-02-21 20:50:00,78.568,78.572,78.557,78.557,43200000.0
2006-02-21 20:55:00,78.548,78.548,78.501,78.504,54400000.0
2006-02-21 21:00:00,78.499,78.515,78.434,78.445,71400000.0
2006-02-21 21:05:00,78.455,78.483,78.444,78.472,64400000.0
2006-02-21 21:10:00,78.481,78.481,78.439,78.445,32000000.0
2006-02-21 21:15:00,78.439,78.453,78.361,78.448,49600000.0
2006-02-21 21:20:00,78.429,78.464,78.429,78.451,36800000.0
2006-02-21 21:25:00,78.445,78.445,78.429,78.438,17600000.0
2006-02-21 21:30:00,78.443,78.457,78.432,78.448,52800000.0
2006-02-21 21:35:00,78.435,78.5,78.372,78.372,28200000.0
2006-02-21 21:40:00,78.446,78.446,78.429,78.436,38400000.0
2006-02-21 21:45:00,78.426,78.436,78.426,78.433,11200000.0
2006-02-21 21:50:00,78.439,78.445,78.43,78.436,39400000.0
2006-02-21 21:55:00,78.448,78.452,78.435,78.443,60200000.0
2006-02-21 22:00:00,78.446,78.472,78.444,78.469,78800000.0
2006-02-21 22:05:00,78.468,78.477,78.45,78.471,30400000.0
2006-02-21 22:10:00,78.472,78.479,78.472,78.478,12800000.0
2006-02-21 22:15:00,78.479,78.487,78.479,78.486,16000000.0
2006-02-21 22:20:00,78.481,78.495,78.481,78.488,12800000.0
2006-02-21 22:25:00,78.493,78.493,78.48,78.486,29200000.0
2006-02-21 22:30:00,78.493,78.497,78.482,78.488,24000000.0
2006-02-21 22:35:00,78.498,78.512,78.484,78.512,73600000.0
2006-02-21 22:40:00,78.517,78.53,78.51,78.524,57600000.0
2006-02-21 22:45:00,78.522,78.523,78.511,78.522,27200000.0
2006-02-21 22:50:00,78.513,78.514,78.508,78.508,10600000.0
2006-02-21 22:55:00,78.492,78.5,78.474,78.496,35200000.0
2006-02-21 23:00:00,78.484,78.489,78.479,78.485,17600000.0
2006-02-21 23:05:00,78.482,78.487,78.467,78.474,88400000.0
2006-02-21 23:10:00,78.479,78.482,78.458,78.478,51200000.0
2006-02-21 23:15:00,78.48,78.48,78.448,78.448,46400000.0
2006-02-21 23:20:00,78.453,78.475,78.447,78.467,40000000.0
2006-02-21 23:30:00,78.453,78.466,78.453,78.458,17600000.0
2006-02-21 23:40:00,78.452,78.452,78.447,78.447,16000000.0
2006-02-21 23:45:00,78.441,78.458,78.393,78.458,8000000.0
2006-02-22 00:20:00,78.444,78.507,78.444,78.502,49600000.0
2006-02-22 00:25:00,78.504,78.505,78.485,78.488,56000000.0
2006-02-22 00:30:00,78.509,78.519,78.434,78.442,65000000.0
2006-02-22 00:35:00,78.439,78.439,78.411,78.42,56000000.0
2006-02-22 00:40:00,78.436,78.454,78.405,78.447,56000000.0
2006-02-22 00:45:00,78.44,78.449,78.43,78.438,24000000.0
2006-02-22 00:50:00,78.455,78.467,78.439,78.467,40000000.0
2006-02-22 00:55:00,78.46,78.478,78.451,78.464,49600000.0
2006-02-22 01:00:00,78.458,78.492,78.439,78.483,48000000.0
2006-02-22 01:05:00,78.508,78.541,78.448,78.541,54400000.0
2006-02-22 01:10:00,78.525,78.525,78.502,78.516,51200000.0
2006-02-22 01:15:00,78.524,78.577,78.524,78.56,28200000.0
2006-02-22 01:20:00,78.548,78.58,78.535,78.577,60800000.0
2006-02-22 01:25:00,78.571,78.589,78.55,78.585,72000000.0
2006-02-22 01:30:00,78.586,78.595,78.56,78.57,69800000.0
2006-02-22 01:35:00,78.564,78.577,78.549,78.573,54400000.0
2006-02-22 01:40:00,78.569,78.591,78.569,78.591,35200000.0
2006-02-22 01:45:00,78.585,78.597,78.564,78.573,59200000.0
2006-02-22 01:50:00,78.577,78.637,78.577,78.602,68800000.0
2006-02-22 01:55:00,78.605,78.63,78.605,78.63,57000000.0
2006-02-22 02:00:00,78.621,78.639,78.611,78.635,57600000.0
2006-02-22 02:05:00,78.629,78.629,78.606,78.613,59200000.0
2006-02-22 02:10:00,78.605,78.622,78.605,78.614,33000000.0
2006-02-22 02:15:00,78.617,78.617,78.523,78.596,57600000.0
2006-02-22 02:20:00,78.582,78.61,78.514,78.601,62400000.0
2006-02-22 02:25:00,78.583,78.59,78.549,78.589,77800000.0
2006-02-22 02:30:00,78.589,78.589,78.554,78.571,54400000.0
2006-02-22 02:35:00,78.571,78.59,78.54,78.549,54400000.0
2006-02-22 02:40:00,78.545,78.548,78.523,78.536,49600000.0
2006-02-22 02:45:00,78.534,78.534,78.444,78.457,68800000.0
2006-02-22 02:50:00,78.452,78.452,78.299,78.397,56000000.0
2006-02-22 02:55:00,78.386,78.449,78.383,78.429,52800000.0
2006-02-22 03:00:00,78.445,78.471,78.369,78.44,59200000.0
2006-02-22 03:05:00,78.437,78.448,78.376,78.398,52800000.0
2006-02-22 03:10:00,78.401,78.404,78.373,78.39,72000000.0
2006-02-22 03:15:00,78.396,78.396,78.315,78.338,68800000.0
2006-02-22 03:20:00,78.344,78.363,78.27,78.356,53600000.0
2006-02-22 03:25:00,78.361,78.363,78.298,78.33,68200000.0
2006-02-22 03:30:00,78.319,78.329,78.258,78.323,61200000.0
2006-02-22 03:35:00,78.313,78.333,78.252,78.333,73000000.0
2006-02-22 03:40:00,78.346,78.353,78.307,78.32,60200000.0
2006-02-22 03:45:00,78.327,78.367,78.305,78.305,60800000.0
2006-02-22 03:50:00,78.294,78.309,78.26,78.282,57600000.0
2006-02-22 03:55:00,78.277,78.277,78.213,78.213,55400000.0
2006-02-22 04:00:00,78.227,78.257,78.213,78.252,59600000.0
2006-02-22 04:05:00,78.251,78.272,78.227,78.272,61800000.0
2006-02-22 04:10:00,78.27,78.298,78.262,78.296,57600000.0
2006-02-22 04:15:00,78.297,78.297,78.219,78.273,64000000.0
2006-02-22 04:20:00,78.278,78.322,78.192,78.317,64000000.0
2006-02-22 04:25:00,78.316,78.325,78.281,78.297,61800000.0
2006-02-22 04:30:00,78.292,78.292,78.269,78.28,54400000.0
2006-02-22 04:35:00,78.288,78.308,78.288,78.304,25600000.0
2006-02-22 04:40:00,78.296,78.301,78.275,78.29,23400000.0
2006-02-22 04:45:00,78.289,78.299,78.267,78.284,49600000.0
2006-02-22 04:50:00,78.288,78.299,78.284,78.299,24000000.0
2006-02-22 04:55:00,78.306,78.314,78.294,78.294,52200000.0
2006-02-22 05:00:00,78.289,78.307,78.279,78.291,41600000.0
2006-02-22 05:05:00,78.28,78.293,78.251,78.288,66000000.0
2006-02-22 05:10:00,78.294,78.299,78.245,78.253,65600000.0
2006-02-22 05:15:00,78.255,78.274,78.198,78.267,66600000.0
2006-02-22 05:20:00,78.264,78.27,78.247,78.247,59200000.0
2006-02-22 05:25:00,78.25,78.262,78.242,78.251,48000000.0
2006-02-22 05:30:00,78.264,78.282,78.252,78.259,71400000.0
2006-02-22 05:35:00,78.265,78.278,78.237,78.26,43200000.0
2006-02-22 05:40:00,78.256,78.276,78.25,78.276,56000000.0
2006-02-22 05:45:00,78.274,78.285,78.258,78.263,41600000.0
2006-02-22 05:50:00,78.288,78.35,78.287,78.329,51200000.0
2006-02-22 05:55:00,78.252,78.347,78.245,78.338,62400000.0
2006-02-22 06:00:00,78.343,78.344,78.322,78.333,43200000.0
2006-02-22 06:05:00,78.32,78.345,78.285,78.286,60800000.0
2006-02-22 06:10:00,78.29,78.318,78.206,78.296,65000000.0
2006-02-22 06:15:00,78.3,78.302,78.284,78.295,33600000.0
2006-02-22 06:20:00,78.291,78.292,78.202,78.202,57600000.0
2006-02-22 06:25:00,78.22,78.295,78.188,78.295,58600000.0
2006-02-22 06:30:00,78.297,78.377,78.297,78.377,71400000.0
2006-02-22 06:35:00,78.389,78.415,78.353,78.365,67200000.0
2006-02-22 06:40:00,78.372,78.403,78.32,78.382,66000000.0
2006-02-22 06:45:00,78.39,78.396,78.364,78.368,48000000.0
2006-02-22 06:50:00,78.352,78.372,78.352,78.356,59200000.0
2006-02-22 06:55:00,78.357,78.367,78.336,78.348,51200000.0
2006-02-22 07:00:00,78.351,78.381,78.345,78.371,41600000.0
2006-02-22 07:05:00,78.366,78.39,78.355,78.384,64000000.0
2006-02-22 07:10:00,78.371,78.4,78.369,78.383,48000000.0
2006-02-22 07:15:00,78.374,78.375,78.35,78.35,24400000.0
2006-02-22 07:20:00,78.362,78.371,78.344,78.345,40000000.0
2006-02-22 07:25:00,78.347,78.361,78.333,78.337,60800000.0
2006-02-22 07:30:00,78.351,78.361,78.341,78.359,49600000.0
2006-02-22 07:35:00,78.33,78.371,78.33,78.358,46400000.0
2006-02-22 07:40:00,78.35,78.35,78.326,78.332,49600000.0
2006-02-22 07:45:00,78.326,78.326,78.32,78.324,11200000.0
2006-02-22 07:50:00,78.313,78.371,78.313,78.371,62400000.0
2006-02-22 07:55:00,78.368,78.37,78.343,78.363,64400000.0
2006-02-22 08:00:00,78.359,78.359,78.337,78.339,35200000.0
2006-02-22 08:05:00,78.333,78.345,78.326,78.33,30400000.0
2006-02-22 08:10:00,78.324,78.357,78.324,78.334,48400000.0
2006-02-22 08:15:00,78.355,78.36,78.336,78.347,67200000.0
2006-02-22 08:20:00,78.343,78.36,78.338,78.351,40000000.0
2006-02-22 08:25:00,78.341,78.343,78.248,78.32,45800000.0
2006-02-22 08:30:00,78.319,78.335,78.319,78.332,32000000.0
2006-02-22 08:35:00,78.325,78.333,78.304,78.318,73600000.0
2006-02-22 08:40:00,78.32,78.325,78.278,78.302,72000000.0
2006-02-22 08:45:00,78.292,78.306,78.276,78.283,56400000.0
2006-02-22 08:50:00,78.281,78.296,78.266,78.277,65600000.0
2006-02-22 08:55:00,78.277,78.31,78.273,78.31,60200000.0
2006-02-22 09:00:00,78.313,78.34,78.301,78.315,67000000.0
2006-02-22 09:05:00,78.31,78.322,78.288,78.306,67200000.0
2006-02-22 09:10:00,78.298,78.298,78.273,78.273,48000000.0
2006-02-22 09:15:00,78.264,78.277,78.251,78.256,62400000.0
2006-02-22 09:20:00,78.255,78.313,78.221,78.306,68800000.0
2006-02-22 09:25:00,78.307,78.349,78.307,78.339,59600000.0
2006-02-22 09:30:00,78.339,78.342,78.322,78.322,40000000.0
2006-02-22 09:35:00,78.331,78.35,78.264,78.337,62400000.0
2006-02-22 09:40:00,78.326,78.344,78.29,78.298,67600000.0
2006-02-22 09:45:00,78.304,78.304,78.242,78.242,48000000.0
2006-02-22 09:50:00,78.243,78.252,78.212,78.212,76800000.0
2006-02-22 09:55:00,78.2,78.213,78.148,78.148,49600000.0
2006-02-22 10:00:00,78.134,78.14,78.057,78.126,59200000.0
2006-02-22 10:05:00,78.111,78.111,78.037,78.071,67200000.0
2006-02-22 10:10:00,78.068,78.069,77.974,78.001,65600000.0
2006-02-22 10:15:00,78.016,78.036,77.949,77.986,58600000.0
2006-02-22 10:20:00,77.993,77.993,77.944,77.944,67600000.0
2006-02-22 10:25:00,77.955,77.98,77.945,77.96,51600000.0
2006-02-22 10:30:00,77.961,77.964,77.882,77.882,49600000.0
2006-02-22 10:35:00,77.888,77.936,77.808,77.935,57600000.0
2006-02-22 10:40:00,77.948,77.994,77.924,77.984,64000000.0
2006-02-22 10:45:00,77.966,78.035,77.949,78.035,62400000.0
2006-02-22 10:50:00,78.049,78.085,78.021,78.062,73000000.0
2006-02-22 10:55:00,78.058,78.058,77.888,78.0,68800000.0
2006-02-22 11:00:00,78.028,78.057,78.021,78.042,68800000.0
2006-02-22 11:05:00,78.031,78.053,77.925,77.95,80400000.0
2006-02-22 11:10:00,77.939,77.967,77.914,77.934,67600000.0
2006-02-22 11:15:00,77.926,77.95,77.893,77.945,65600000.0
2006-02-22 11:20:00,77.964,78.034,77.958,78.034,63400000.0
2006-02-22 11:25:00,78.038,78.074,78.038,78.053,60800000.0
2006-02-22 11:30:00,78.062,78.064,78.04,78.048,68200000.0
2006-02-22 11:35:00,78.053,78.078,78.038,78.07,46400000.0
2006-02-22 11:40:00,78.066,78.071,78.03,78.045,67200000.0
2006-02-22 11:45:00,78.045,78.046,78.002,78.01,66600000.0
2006-02-22 11:50:00,78.017,78.044,78.016,78.037,54800000.0
2006-02-22 11:55:00,78.032,78.061,77.967,78.044,59200000.0
2006-02-22 12:00:00,78.051,78.083,78.047,78.082,48000000.0
2006-02-22 12:05:00,78.086,78.102,78.071,78.098,67200000.0
2006-02-22 12:10:00,78.09,78.108,78.038,78.043,58600000.0
2006-02-22 12:15:00,78.041,78.074,78.012,78.06,59200000.0
2006-02-22 12:20:00,78.039,78.046,78.013,78.013,68800000.0
2006-02-22 12:25:00,78.032,78.068,78.032,78.064,64400000.0
2006-02-22 12:30:00,78.068,78.094,78.051,78.087,70800000.0
2006-02-22 12:35:00,78.074,78.097,77.971,78.035,67200000.0
2006-02-22 12:40:00,78.03,78.086,78.022,78.084,56000000.0
2006-02-22 12:45:00,78.087,78.087,78.039,78.06,70400000.0
2006-02-22 12:50:00,78.057,78.087,78.041,78.067,60200000.0
2006-02-22 12:55:00,78.067,78.079,78.048,78.048,72000000.0
2006-02-22 13:00:00,78.048,78.093,78.035,78.05,67200000.0
2006-02-22 13:05:00,78.05,78.083,78.043,78.07,60800000.0
2006-02-22 13:10:00,78.065,78.069,78.031,78.045,57600000.0
2006-02-22 13:15:00,78.074,78.108,78.034,78.061,70400000.0
2006-02-22 13:20:00,78.076,78.098,77.988,78.065,56000000.0
2006-02-22 13:25:00,78.08,78.104,77.997,78.104,75200000.0
2006-02-22 13:30:00,78.108,78.155,78.097,78.106,49000000.0
2006-02-22 13:35:00,78.107,78.145,78.106,78.119,116200000.0
2006-02-22 13:40:00,78.124,78.14,78.111,78.116,128800000.0
2006-02-22 13:45:00,78.116,78.146,78.096,78.096,88000000.0
2006-02-22 13:50:00,78.075,78.075,78.029,78.05,91200000.0
2006-02-22 13:55:00,78.023,78.051,78.023,78.049,104000000.0
2006-02-22 14:00:00,78.039,78.075,78.037,78.075,106400000.0
2006-02-22 14:05:00,78.069,78.07,78.028,78.057,149800000.0
2006-02-22 14:10:00,78.054,78.054,77.997,78.015,68800000.0
2006-02-22 14:15:00,78.033,78.06,78.02,78.033,95400000.0
2006-02-22 14:20:00,78.034,78.039,77.999,78.002,126400000.0
2006-02-22 14:25:00,77.987,77.987,77.932,77.96,91200000.0
2006-02-22 14:30:00,77.949,77.968,77.949,77.956,65600000.0
2006-02-22 14:35:00,77.949,77.987,77.938,77.965,105600000.0
2006-02-22 14:40:00,77.963,78.023,77.951,77.954,121600000.0
2006-02-22 14:45:00,77.955,78.011,77.953,78.01,89600000.0
2006-02-22 14:50:00,78.002,78.029,78.002,78.004,73600000.0
2006-02-22 14:55:00,78.008,78.033,78.008,78.02,32000000.0
2006-02-22 15:00:00,78.017,78.017,77.938,77.968,78800000.0
2006-02-22 15:05:00,77.965,77.99,77.953,77.978,50600000.0
2006-02-22 15:10:00,77.995,77.995,77.969,77.973,102400000.0
2006-02-22 15:15:00,77.985,78.031,77.98,78.003,120000000.0
2006-02-22 15:20:00,77.999,78.063,77.995,78.063,124800000.0
2006-02-22 15:25:00,78.062,78.13,78.036,78.129,212800000.0
2006-02-22 15:30:00,77.997,78.116,77.962,78.037,259200000.0
2006-02-22 15:35:00,78.052,78.106,78.052,78.057,191800000.0
2006-02-22 15:40:00,78.058,78.058,77.959,77.981,144400000.0
2006-02-22 15:45:00,77.991,78.017,77.943,77.951,98600000.0
2006-02-22 15:50:00,77.956,77.958,77.898,77.898,97600000.0
2006-02-22 15:55:00,77.913,77.945,77.888,77.945,144000000.0
2006-02-22 16:00:00,77.948,77.987,77.931,77.978,212200000.0
2006-02-22 16:05:00,77.979,78.0,77.967,77.973,203600000.0
2006-02-22 16:10:00,77.973,78.022,77.963,78.016,172200000.0
2006-02-22 16:15:00,78.017,78.034,78.007,78.034,148200000.0
2006-02-22 16:20:00,78.04,78.093,78.023,78.091,140200000.0
2006-02-22 16:25:00,78.099,78.118,78.091,78.107,72000000.0
2006-02-22 16:30:00,78.094,78.096,78.047,78.052,127200000.0
2006-02-22 16:35:00,78.059,78.078,78.049,78.049,167400000.0
2006-02-22 16:40:00,78.039,78.06,78.009,78.026,213600000.0
2006-02-22 16:45:00,78.033,78.056,77.991,77.991,228200000.0
2006-02-22 16:50:00,77.985,77.996,77.975,77.992,194000000.0
2006-02-22 16:55:00,77.984,78.014,77.964,78.007,147200000.0
2006-02-22 17:00:00,78.015,78.022,78.0,78.004,159400000.0
2006-02-22 17:05:00,78.006,78.027,78.0,78.008,276200000.0
2006-02-22 17:10:00,78.009,78.012,77.955,77.97,139000000.0
2006-02-22 17:15:00,77.971,77.998,77.962,77.969,156800000.0
2006-02-22 17:20:00,77.959,77.982,77.949,77.957,24000000.0
2006-02-22 17:25:00,77.95,77.965,77.943,77.96,104000000.0
2006-02-22 17:30:00,77.954,78.038,77.943,78.038,259600000.0
2006-02-22 17:35:00,78.043,78.059,78.032,78.059,109800000.0
2006-02-22 17:40:00,78.053,78.053,77.999,78.01,136000000.0
2006-02-22 17:45:00,78.008,78.023,77.979,77.99,233000000.0
2006-02-22 17:50:00,77.99,78.005,77.975,77.989,171000000.0
2006-02-22 17:55:00,77.981,77.991,77.937,77.952,200800000.0
2006-02-22 18:00:00,77.939,77.94,77.9,77.9,177000000.0
2006-02-22 18:05:00,77.899,77.92,77.879,77.898,172200000.0
2006-02-22 18:10:00,77.901,77.907,77.886,77.896,75200000.0
2006-02-22 18:15:00,77.896,77.924,77.896,77.916,175800000.0
2006-02-22 18:20:00,77.92,78.003,77.92,78.003,188200000.0
2006-02-22 18:25:00,78.008,78.012,77.972,78.006,118400000.0
2006-02-22 18:30:00,78.007,78.037,77.977,78.016,169400000.0
2006-02-22 18:35:00,78.027,78.059,78.027,78.044,209000000.0
2006-02-22 18:40:00,78.035,78.055,77.985,78.001,294800000.0
2006-02-22 18:45:00,78.002,78.025,77.982,78.021,92800000.0
2006-02-22 18:50:00,78.015,78.042,78.015,78.032,128000000.0
2006-02-22 18:55:00,78.035,78.072,78.032,78.041,121600000.0
2006-02-22 19:00:00,78.045,78.063,78.031,78.051,97600000.0
2006-02-22 19:05:00,78.053,78.09,78.048,78.07,144000000.0
2006-02-22 19:10:00,78.072,78.087,78.043,78.077,87400000.0
2006-02-22 19:15:00,78.076,78.076,78.015,78.037,69800000.0
2006-02-22 19:20:00,78.027,78.03,78.003,78.013,96000000.0
2006-02-22 19:25:00,78.021,78.06,77.988,78.014,93200000.0
2006-02-22 19:30:00,78.02,78.036,78.002,78.034,59200000.0
2006-02-22 19:35:00,78.041,78.045,77.979,77.98,68800000.0
2006-02-22 19:40:00,77.968,78.025,77.968,78.023,56000000.0
2006-02-22 19:45:00,78.038,78.048,78.027,78.041,76800000.0
2006-02-22 19:50:00,78.042,78.066,78.022,78.046,65600000.0
2006-02-22 19:55:00,78.062,78.08,78.06,78.072,46400000.0
2006-02-22 20:00:00,78.075,78.093,78.075,78.083,51600000.0
2006-02-22 20:05:00,78.08,78.082,78.063,78.065,68800000.0
2006-02-22 20:10:00,78.08,78.091,78.026,78.091,36800000.0
2006-02-22 20:15:00,78.106,78.131,78.095,78.123,67200000.0
2006-02-22 20:20:00,78.11,78.127,78.105,78.126,28200000.0
2006-02-22 20:25:00,78.134,78.137,78.129,78.129,15400000.0
2006-02-22 20:30:00,78.133,78.14,78.124,78.137,24000000.0
2006-02-22 20:35:00,78.14,78.142,78.127,78.136,35200000.0
2006-02-22 20:40:00,78.138,78.166,78.129,78.15,36800000.0
2006-02-22 20:45:00,78.153,78.153,78.134,78.134,25600000.0
2006-02-22 20:50:00,78.139,78.141,78.135,78.138,28800000.0
2006-02-22 20:55:00,78.138,78.157,78.135,78.15,32000000.0
2006-02-22 21:00:00,78.138,78.14,78.123,78.129,43000000.0
2006-02-22 21:05:00,78.119,78.129,78.102,78.129,33600000.0
2006-02-22 21:10:00,78.145,78.148,78.125,78.134,37800000.0
2006-02-22 21:15:00,78.12,78.141,78.048,78.137,67200000.0
2006-02-22 21:20:00,78.125,78.153,78.125,78.132,37800000.0
2006-02-22 21:25:00,78.141,78.153,78.135,78.144,40000000.0
2006-02-22 21:30:00,78.146,78.146,78.135,78.139,38400000.0
2006-02-22 21:35:00,78.138,78.138,78.128,78.128,12800000.0
2006-02-22 21:40:00,78.139,78.147,78.127,78.147,25000000.0
2006-02-22 21:45:00,78.144,78.147,78.098,78.114,69800000.0
2006-02-22 21:50:00,78.111,78.119,78.092,78.118,44800000.0
2006-02-22 21:55:00,78.116,78.124,78.109,78.116,36800000.0
2006-02-22 22:00:00,78.119,78.12,78.108,78.117,28800000.0
2006-02-22 22:10:00,78.102,78.119,78.094,78.103,25600000.0
2006-02-22 22:15:00,78.091,78.091,78.071,78.071,14400000.0
2006-02-22 22:20:00,78.068,78.079,78.066,78.069,24000000.0
2006-02-22 22:25:00,78.061,78.066,78.043,78.043,51600000.0
2006-02-22 22:30:00,78.058,78.066,78.003,78.035,40000000.0
2006-02-22 22:35:00,78.067,78.071,78.059,78.06,43200000.0
2006-02-22 22:40:00,78.074,78.08,78.071,78.073,12800000.0
2006-02-22 22:45:00,78.073,78.077,78.069,78.069,20800000.0
2006-02-22 22:55:00,78.068,78.08,78.062,78.077,41600000.0
2006-02-22 23:00:00,78.081,78.091,78.069,78.069,30400000.0
2006-02-22 23:05:00,78.066,78.07,78.052,78.052,76800000.0
2006-02-22 23:10:00,78.059,78.08,78.055,78.075,36200000.0
2006-02-22 23:15:00,78.074,78.084,78.072,78.078,22400000.0
2006-02-22 23:20:00,78.068,78.078,78.039,78.045,67200000.0
2006-02-22 23:25:00,78.042,78.042,78.027,78.031,29800000.0
2006-02-22 23:30:00,78.022,78.041,78.019,78.041,32000000.0
2006-02-22 23:35:00,78.034,78.046,78.025,78.039,27200000.0
2006-02-22 23:40:00,78.037,78.053,78.037,78.053,15400000.0
2006-02-22 23:45:00,78.05,78.074,78.008,78.07,36800000.0
2006-02-22 23:50:00,78.067,78.076,78.049,78.071,25600000.0
2006-02-22 23:55:00,78.075,78.093,77.994,78.069,25600000.0
2006-02-23 00:20:00,78.076,78.076,77.952,77.958,26600000.0
2006-02-23 00:25:00,77.944,77.956,77.913,77.934,76800000.0
2006-02-23 00:30:00,77.95,77.963,77.917,77.918,44200000.0
2006-02-23 00:35:00,77.912,77.914,77.891,77.891,56000000.0
2006-02-23 00:40:00,77.879,77.879,77.865,77.87,16000000.0
2006-02-23 00:45:00,77.861,77.886,77.851,77.851,52800000.0
2006-02-23 00:50:00,77.858,77.886,77.845,77.886,40000000.0
2006-02-23 00:55:00,77.875,77.88,77.872,77.88,12800000.0
2006-02-23 01:00:00,77.88,77.933,77.876,77.931,54400000.0
2006-02-23 01:05:00,77.942,77.942,77.92,77.929,11200000.0
2006-02-23 01:10:00,77.911,77.911,77.9,77.901,15400000.0
2006-02-23 01:15:00,77.916,77.923,77.868,77.888,78400000.0
2006-02-23 01:20:00,77.894,77.898,77.871,77.875,49600000.0
2006-02-23 01:25:00,77.869,77.869,77.808,77.833,59200000.0
2006-02-23 01:30:00,77.828,77.835,77.797,77.829,70400000.0
2006-02-23 01:35:00,77.826,77.838,77.811,77.838,71400000.0
2006-02-23 01:40:00,77.83,77.845,77.821,77.842,46400000.0
2006-02-23 01:45:00,77.842,77.861,77.823,77.855,48000000.0
2006-02-23 01:50:00,77.853,77.879,77.842,77.875,75200000.0
2006-02-23 01:55:00,77.878,77.888,77.859,77.86,36200000.0
2006-02-23 02:00:00,77.861,77.894,77.855,77.88,54400000.0
2006-02-23 02:05:00,77.871,77.926,77.835,77.926,72000000.0
2006-02-23 02:10:00,77.912,77.939,77.899,77.93,44800000.0
2006-02-23 02:15:00,77.93,77.948,77.865,77.945,33600000.0
2006-02-23 02:20:00,77.934,77.956,77.841,77.94,61800000.0
2006-02-23 02:25:00,77.941,77.981,77.941,77.942,77800000.0
2006-02-23 02:30:00,77.941,77.971,77.932,77.95,51200000.0
2006-02-23 02:35:00,77.948,77.963,77.886,77.91,67200000.0
2006-02-23 02:40:00,77.913,77.913,77.877,77.906,60800000.0
2006-02-23 02:45:00,77.894,77.912,77.884,77.887,38400000.0
2006-02-23 02:50:00,77.888,77.919,77.811,77.876,56000000.0
2006-02-23 02:55:00,77.864,77.868,77.819,77.847,56000000.0
2006-02-23 03:00:00,77.812,77.836,77.727,77.831,48000000.0
2006-02-23 03:05:00,77.829,77.834,77.811,77.822,41600000.0
2006-02-23 03:10:00,77.833,77.845,77.809,77.837,72000000.0
2006-02-23 03:15:00,77.838,77.838,77.797,77.805,68800000.0
2006-02-23 03:20:00,77.816,77.844,77.802,77.844,57600000.0
2006-02-23 03:25:00,77.843,77.875,77.837,77.869,68800000.0
2006-02-23 03:30:00,77.873,77.878,77.813,77.859,49600000.0
2006-02-23 03:35:00,77.863,77.868,77.784,77.852,43200000.0
2006-02-23 03:40:00,77.855,77.88,77.848,77.863,60800000.0
2006-02-23 03:45:00,77.853,77.903,77.852,77.883,60800000.0
2006-02-23 03:50:00,77.882,77.884,77.868,77.872,28200000.0
2006-02-23 03:55:00,77.849,77.857,77.833,77.849,68800000.0
2006-02-23 04:00:00,77.846,77.857,77.827,77.842,59600000.0
2006-02-23 04:05:00,77.843,77.867,77.843,77.867,48000000.0
2006-02-23 04:10:00,77.868,77.877,77.847,77.861,57600000.0
2006-02-23 04:15:00,77.865,77.875,77.85,77.868,49600000.0
2006-02-23 04:20:00,77.866,77.886,77.78,77.877,52800000.0
2006-02-23 04:25:00,77.881,77.883,77.865,77.867,26600000.0
2006-02-23 04:30:00,77.858,77.866,77.846,77.858,53200000.0
2006-02-23 04:35:00,77.875,77.885,77.865,77.883,35200000.0
2006-02-23 04:40:00,77.893,77.922,77.883,77.92,46400000.0
2006-02-23 04:45:00,77.931,77.965,77.918,77.963,59200000.0
2006-02-23 04:50:00,77.966,77.966,77.863,77.935,48400000.0
2006-02-23 04:55:00,77.931,77.931,77.921,77.924,17000000.0
2006-02-23 05:00:00,77.912,77.933,77.891,77.905,40000000.0
2006-02-23 05:05:00,77.901,77.907,77.863,77.885,65000000.0
2006-02-23 05:10:00,77.9,77.902,77.871,77.885,52800000.0
2006-02-23 05:15:00,77.881,77.881,77.795,77.834,66600000.0
2006-02-23 05:20:00,77.833,77.852,77.805,77.805,48000000.0
2006-02-23 05:25:00,77.807,77.811,77.753,77.753,49600000.0
2006-02-23 05:30:00,77.764,77.787,77.76,77.778,71400000.0
2006-02-23 05:35:00,77.789,77.807,77.752,77.752,65600000.0
2006-02-23 05:40:00,77.751,77.759,77.717,77.759,56000000.0
2006-02-23 05:45:00,77.756,77.77,77.734,77.744,75200000.0
2006-02-23 05:50:00,77.747,77.747,77.719,77.726,62400000.0
2006-02-23 05:55:00,77.652,77.73,77.582,77.651,62400000.0
2006-02-23 06:00:00,77.662,77.714,77.647,77.701,59200000.0
2006-02-23 06:05:00,77.717,77.738,77.706,77.72,60200000.0
2006-02-23 06:10:00,77.712,77.712,77.622,77.664,52200000.0
2006-02-23 06:15:00,77.666,77.674,77.632,77.662,54400000.0
2006-02-23 06:20:00,77.657,77.665,77.61,77.64,57000000.0
2006-02-23 06:25:00,77.64,77.66,77.625,77.641,51200000.0
2006-02-23 06:30:00,77.621,77.621,77.529,77.533,71400000.0
2006-02-23 06:35:00,77.53,77.566,77.519,77.56,51200000.0
2006-02-23 06:40:00,77.566,77.566,77.46,77.525,65600000.0
2006-02-23 06:45:00,77.528,77.534,77.447,77.522,77800000.0
2006-02-23 06:50:00,77.514,77.564,77.507,77.548,72000000.0
2006-02-23 06:55:00,77.541,77.615,77.541,77.57,60800000.0
2006-02-23 07:00:00,77.562,77.57,77.526,77.558,72000000.0
2006-02-23 07:05:00,77.548,77.552,77.497,77.531,64400000.0
2006-02-23 07:10:00,77.518,77.544,77.502,77.536,60800000.0
2006-02-23 07:15:00,77.538,77.541,77.472,77.493,65600000.0
2006-02-23 07:20:00,77.495,77.514,77.483,77.507,68800000.0
2006-02-23 07:25:00,77.516,77.522,77.498,77.511,60200000.0
2006-02-23 07:30:00,77.525,77.581,77.513,77.555,66600000.0
2006-02-23 07:35:00,77.555,77.599,77.54,77.596,62400000.0
2006-02-23 07:40:00,77.596,77.601,77.538,77.551,60800000.0
2006-02-23 07:45:00,77.56,77.568,77.493,77.51,68800000.0
2006-02-23 07:50:00,77.502,77.502,77.457,77.479,62400000.0
2006-02-23 07:55:00,77.479,77.517,77.467,77.511,63400000.0
2006-02-23 08:00:00,77.522,77.528,77.484,77.487,57600000.0
2006-02-23 08:05:00,77.499,77.519,77.462,77.477,60200000.0
2006-02-23 08:10:00,77.476,77.492,77.435,77.473,63400000.0
2006-02-23 08:15:00,77.482,77.508,77.467,77.506,67200000.0
2006-02-23 08:20:00,77.514,77.52,77.491,77.493,54400000.0
2006-02-23 08:25:00,77.484,77.517,77.4,77.517,43600000.0
2006-02-23 08:30:00,77.526,77.547,77.497,77.497,56000000.0
2006-02-23 08:35:00,77.496,77.5,77.467,77.495,74000000.0
2006-02-23 08:40:00,77.502,77.502,77.478,77.494,46400000.0
2006-02-23 08:45:00,77.468,77.534,77.466,77.534,68200000.0
2006-02-23 08:50:00,77.539,77.552,77.497,77.51,68800000.0
2006-02-23 08:55:00,77.49,77.514,77.479,77.492,49600000.0
2006-02-23 09:00:00,77.493,77.498,77.427,77.446,67200000.0
2006-02-23 09:05:00,77.429,77.448,77.406,77.44,67200000.0
2006-02-23 09:10:00,77.438,77.453,77.4,77.434,60800000.0
2006-02-23 09:15:00,77.446,77.458,77.434,77.454,61800000.0
2006-02-23 09:20:00,77.462,77.484,77.454,77.482,57600000.0
2006-02-23 09:25:00,77.476,77.5,77.472,77.473,46400000.0
2006-02-23 09:30:00,77.476,77.526,77.476,77.499,51200000.0
2006-02-23 09:35:00,77.493,77.514,77.443,77.459,62400000.0
2006-02-23 09:40:00,77.455,77.459,77.436,77.444,67200000.0
2006-02-23 09:45:00,77.457,77.48,77.421,77.421,60800000.0
2006-02-23 09:50:00,77.386,77.404,77.373,77.398,76800000.0
2006-02-23 09:55:00,77.405,77.41,77.298,77.357,77800000.0
2006-02-23 10:00:00,77.379,77.416,77.362,77.414,59200000.0
2006-02-23 10:05:00,77.404,77.404,77.34,77.379,66600000.0
2006-02-23 10:10:00,77.387,77.387,77.342,77.353,65600000.0
2006-02-23 10:15:00,77.355,77.374,77.347,77.358,48000000.0
2006-02-23 10:20:00,77.356,77.375,77.312,77.33,68800000.0
2006-02-23 10:25:00,77.345,77.395,77.34,77.353,41000000.0
2006-02-23 10:30:00,77.349,77.364,77.266,77.331,68800000.0
2006-02-23 10:35:00,77.318,77.318,77.175,77.175,57600000.0
2006-02-23 10:40:00,77.18,77.223,77.166,77.216,64000000.0
2006-02-23 10:45:00,77.204,77.248,77.2,77.243,62400000.0
2006-02-23 10:50:00,77.244,77.269,77.229,77.239,73600000.0
2006-02-23 10:55:00,77.235,77.244,77.123,77.203,68200000.0
2006-02-23 11:00:00,77.204,77.227,77.19,77.217,68200000.0
2006-02-23 11:05:00,77.215,77.222,77.142,77.185,81000000.0
2006-02-23 11:10:00,77.163,77.223,77.155,77.219,67200000.0
2006-02-23 11:15:00,77.224,77.318,77.224,77.318,65600000.0
2006-02-23 11:20:00,77.321,77.353,77.28,77.32,64000000.0
2006-02-23 11:25:00,77.322,77.385,77.303,77.375,57000000.0
2006-02-23 11:30:00,77.386,77.388,77.316,77.316,68800000.0
2006-02-23 11:35:00,77.329,77.41,77.329,77.362,57000000.0
2006-02-23 11:40:00,77.37,77.461,77.361,77.43,67600000.0
2006-02-23 11:45:00,77.429,77.447,77.394,77.443,67200000.0
2006-02-23 11:50:00,77.434,77.477,77.424,77.467,65600000.0
2006-02-23 11:55:00,77.462,77.505,77.425,77.429,58600000.0
2006-02-23 12:00:00,77.441,77.48,77.433,77.448,65600000.0
2006-02-23 12:05:00,77.442,77.494,77.44,77.461,66000000.0
2006-02-23 12:10:00,77.467,77.48,77.46,77.471,59200000.0
2006-02-23 12:15:00,77.471,77.478,77.383,77.472,72000000.0
2006-02-23 12:20:00,77.483,77.509,77.446,77.446,68800000.0
2006-02-23 12:25:00,77.444,77.471,77.439,77.466,64000000.0
2006-02-23 12:30:00,77.455,77.473,77.448,77.452,69200000.0
2006-02-23 12:35:00,77.447,77.498,77.385,77.498,67200000.0
2006-02-23 12:40:00,77.502,77.509,77.412,77.434,73600000.0
2006-02-23 12:45:00,77.438,77.438,77.371,77.385,69800000.0
2006-02-23 12:50:00,77.394,77.394,77.351,77.377,60200000.0
2006-02-23 12:55:00,77.396,77.406,77.345,77.357,72000000.0
2006-02-23 13:00:00,77.364,77.401,77.363,77.388,67200000.0
2006-02-23 13:05:00,77.383,77.462,77.383,77.453,70400000.0
2006-02-23 13:10:00,77.452,77.478,77.424,77.443,70400000.0
2006-02-23 13:15:00,77.448,77.464,77.406,77.462,69800000.0
2006-02-23 13:20:00,77.464,77.486,77.376,77.423,56400000.0
2006-02-23 13:25:00,77.429,77.466,77.372,77.434,75200000.0
2006-02-23 13:30:00,77.438,77.443,77.436,77.443,68800000.0
2006-02-23 13:35:00,77.44,77.474,77.411,77.453,116200000.0
2006-02-23 13:40:00,77.441,77.443,77.406,77.407,88000000.0
2006-02-23 13:45:00,77.412,77.454,77.412,77.441,88000000.0
2006-02-23 13:50:00,77.443,77.475,77.436,77.438,90600000.0
2006-02-23 13:55:00,77.43,77.45,77.419,77.45,104000000.0
2006-02-23 14:00:00,77.462,77.478,77.448,77.471,57600000.0
2006-02-23 14:05:00,77.476,77.494,77.471,77.482,149200000.0
2006-02-23 14:10:00,77.485,77.512,77.474,77.489,102800000.0
2006-02-23 14:15:00,77.484,77.493,77.442,77.493,83200000.0
2006-02-23 14:20:00,77.497,77.497,77.442,77.447,126400000.0
2006-02-23 14:25:00,77.435,77.447,77.425,77.436,54400000.0
2006-02-23 14:30:00,77.438,77.475,77.406,77.475,88000000.0
2006-02-23 14:35:00,77.481,77.495,77.459,77.495,105600000.0
2006-02-23 14:40:00,77.487,77.503,77.479,77.503,52800000.0
2006-02-23 14:45:00,77.511,77.543,77.506,77.506,89000000.0
2006-02-23 14:50:00,77.504,77.527,77.487,77.495,104400000.0
2006-02-23 14:55:00,77.497,77.502,77.48,77.484,75200000.0
2006-02-23 15:00:00,77.466,77.478,77.445,77.454,77800000.0
2006-02-23 15:05:00,77.453,77.454,77.416,77.431,73000000.0
2006-02-23 15:10:00,77.449,77.454,77.4,77.4,137400000.0
2006-02-23 15:15:00,77.399,77.399,77.352,77.354,120000000.0
2006-02-23 15:20:00,77.351,77.373,77.337,77.355,124800000.0
2006-02-23 15:25:00,77.34,77.371,77.273,77.362,212800000.0
2006-02-23 15:30:00,77.276,77.411,77.249,77.397,258600000.0
2006-02-23 15:35:00,77.391,77.435,77.352,77.435,191400000.0
2006-02-23 15:40:00,77.428,77.438,77.346,77.35,143400000.0
2006-02-23 15:45:00,77.37,77.389,77.35,77.36,99200000.0
2006-02-23 15:50:00,77.369,77.384,77.34,77.34,97000000.0
2006-02-23 15:55:00,77.336,77.373,77.336,77.36,143800000.0
2006-02-23 16:00:00,77.366,77.383,77.34,77.373,148200000.0
2006-02-23 16:05:00,77.361,77.39,77.351,77.376,204600000.0
2006-02-23 16:10:00,77.376,77.387,77.305,77.307,172800000.0
2006-02-23 16:15:00,77.317,77.361,77.317,77.334,148200000.0
2006-02-23 16:20:00,77.332,77.409,77.329,77.355,140200000.0
2006-02-23 16:25:00,77.349,77.356,77.318,77.344,124200000.0
2006-02-23 16:30:00,77.355,77.384,77.333,77.349,128000000.0
2006-02-23 16:35:00,77.34,77.37,77.329,77.336,220200000.0
2006-02-23 16:40:00,77.332,77.339,77.287,77.299,212200000.0
2006-02-23 16:45:00,77.304,77.386,77.299,77.379,228600000.0
2006-02-23 16:50:00,77.37,77.387,77.318,77.387,194400000.0
2006-02-23 16:55:00,77.381,77.419,77.376,77.399,147600000.0
2006-02-23 17:00:00,77.397,77.397,77.36,77.393,209400000.0
2006-02-23 17:05:00,77.402,77.432,77.36,77.432,276000000.0
2006-02-23 17:10:00,77.422,77.425,77.383,77.398,140800000.0
2006-02-23 17:15:00,77.392,77.411,77.358,77.397,156200000.0
2006-02-23 17:20:00,77.389,77.4,77.301,77.315,88000000.0
2006-02-23 17:25:00,77.314,77.346,77.306,77.309,116800000.0
2006-02-23 17:30:00,77.298,77.331,77.295,77.301,258600000.0
2006-02-23 17:35:00,77.309,77.341,77.297,77.341,144000000.0
2006-02-23 17:40:00,77.353,77.374,77.293,77.303,148600000.0
2006-02-23 17:45:00,77.298,77.322,77.267,77.268,233600000.0
2006-02-23 17:50:00,77.278,77.314,77.268,77.268,172200000.0
2006-02-23 17:55:00,77.262,77.262,77.23,77.255,201000000.0
2006-02-23 18:00:00,77.261,77.283,77.238,77.253,178000000.0
2006-02-23 18:05:00,77.259,77.26,77.188,77.22,142600000.0
2006-02-23 18:10:00,77.249,77.305,77.249,77.286,87400000.0
2006-02-23 18:15:00,77.29,77.312,77.288,77.292,205800000.0
2006-02-23 18:20:00,77.296,77.347,77.296,77.299,189600000.0
2006-02-23 18:25:00,77.288,77.308,77.267,77.292,118200000.0
2006-02-23 18:30:00,77.288,77.317,77.281,77.307,169000000.0
2006-02-23 18:35:00,77.303,77.312,77.275,77.285,213800000.0
2006-02-23 18:40:00,77.29,77.359,77.282,77.359,296000000.0
2006-02-23 18:45:00,77.354,77.415,77.335,77.396,92800000.0
2006-02-23 18:50:00,77.399,77.399,77.372,77.378,128000000.0
2006-02-23 18:55:00,77.36,77.418,77.36,77.393,121600000.0
2006-02-23 19:00:00,77.387,77.389,77.344,77.344,83200000.0
2006-02-23 19:05:00,77.345,77.346,77.271,77.283,144400000.0
2006-02-23 19:10:00,77.293,77.297,77.258,77.286,88000000.0
2006-02-23 19:15:00,77.298,77.322,77.27,77.305,85200000.0
2006-02-23 19:20:00,77.324,77.326,77.299,77.314,109200000.0
2006-02-23 19:25:00,77.31,77.313,77.217,77.223,94400000.0
2006-02-23 19:30:00,77.224,77.268,77.216,77.261,59200000.0
2006-02-23 19:35:00,77.266,77.275,77.233,77.24,68800000.0
2006-02-23 19:40:00,77.239,77.296,77.239,77.296,32400000.0
2006-02-23 19:45:00,77.29,77.315,77.279,77.309,36800000.0
2006-02-23 19:50:00,77.299,77.303,77.284,77.298,41600000.0
2006-02-23 19:55:00,77.313,77.379,77.313,77.379,57600000.0
2006-02-23 20:00:00,77.386,77.386,77.358,77.366,82000000.0
2006-02-23 20:05:00,77.358,77.358,77.338,77.346,52800000.0
2006-02-23 20:10:00,77.334,77.354,77.241,77.298,61200000.0
2006-02-23 20:15:00,77.311,77.338,77.297,77.325,95400000.0
2006-02-23 20:20:00,77.324,77.351,77.323,77.343,43200000.0
2006-02-23 20:25:00,77.333,77.37,77.333,77.359,43200000.0
2006-02-23 20:30:00,77.363,77.365,77.328,77.349,65000000.0
2006-02-23 20:35:00,77.35,77.352,77.335,77.347,35200000.0
2006-02-23 20:40:00,77.347,77.352,77.346,77.347,14400000.0
2006-02-23 20:45:00,77.348,77.35,77.337,77.345,57000000.0
2006-02-23 20:50:00,77.346,77.357,77.333,77.333,58600000.0
2006-02-23 20:55:00,77.33,77.33,77.285,77.292,54400000.0
2006-02-23 21:00:00,77.299,77.372,77.299,77.354,56000000.0
2006-02-23 21:05:00,77.349,77.352,77.307,77.325,49600000.0
2006-02-23 21:10:00,77.338,77.338,77.324,77.331,12800000.0
2006-02-23 21:15:00,77.323,77.333,77.222,77.316,49000000.0
2006-02-23 21:20:00,77.318,77.319,77.286,77.286,35200000.0
2006-02-23 21:25:00,77.299,77.304,77.278,77.292,51200000.0
2006-02-23 21:30:00,77.297,77.301,77.281,77.282,67200000.0
2006-02-23 21:35:00,77.288,77.35,77.211,77.292,54400000.0
2006-02-23 21:40:00,77.297,77.312,77.287,77.312,40000000.0
2006-02-23 21:45:00,77.313,77.349,77.313,77.349,70800000.0
2006-02-23 21:50:00,77.349,77.388,77.331,77.38,56400000.0
2006-02-23 21:55:00,77.389,77.415,77.386,77.407,71400000.0
2006-02-23 22:00:00,77.418,77.418,77.387,77.387,62400000.0
2006-02-23 22:05:00,77.39,77.39,77.351,77.375,50000000.0
2006-02-23 22:10:00,77.376,77.397,77.366,77.395,59200000.0
2006-02-23 22:15:00,77.389,77.413,77.382,77.409,56000000.0
2006-02-23 22:20:00,77.398,77.41,77.398,77.401,12800000.0
2006-02-23 22:25:00,77.404,77.423,77.404,77.422,28800000.0
2006-02-23 22:30:00,77.435,77.445,77.37,77.422,53200000.0
2006-02-23 22:35:00,77.435,77.442,77.434,77.442,12800000.0
2006-02-23 22:40:00,77.445,77.455,77.435,77.445,57600000.0
2006-02-23 22:45:00,77.441,77.454,77.428,77.446,65600000.0
2006-02-23 22:50:00,77.457,77.466,77.443,77.46,44800000.0
2006-02-23 22:55:00,77.458,77.458,77.411,77.411,38400000.0
2006-02-23 23:00:00,77.421,77.424,77.405,77.405,23400000.0
2006-02-23 23:05:00,77.403,77.403,77.387,77.392,29800000.0
2006-02-23 23:10:00,77.403,77.403,77.389,77.391,11200000.0
2006-02-23 23:15:00,77.397,77.403,77.385,77.392,46400000.0
2006-02-23 23:20:00,77.385,77.411,77.38,77.409,51200000.0
2006-02-23 23:25:00,77.401,77.42,77.354,77.406,70800000.0
2006-02-23 23:30:00,77.414,77.419,77.401,77.408,73600000.0
2006-02-23 23:35:00,77.401,77.405,77.386,77.393,51200000.0
2006-02-23 23:40:00,77.39,77.404,77.373,77.394,62400000.0
2006-02-23 23:45:00,77.393,77.398,77.366,77.374,41600000.0
2006-02-23 23:50:00,77.366,77.391,77.36,77.391,51200000.0
2006-02-23 23:55:00,77.393,77.398,77.299,77.393,67200000.0
2006-02-24 00:25:00,77.39,77.39,77.352,77.386,65600000.0
2006-02-24 00:30:00,77.39,77.42,77.369,77.369,65600000.0
2006-02-24 00:35:00,77.364,77.374,77.337,77.337,43200000.0
2006-02-24 00:40:00,77.341,77.35,77.295,77.331,54400000.0
2006-02-24 00:45:00,77.335,77.345,77.302,77.313,64000000.0
2006-02-24 00:50:00,77.319,77.352,77.319,77.352,52800000.0
2006-02-24 00:55:00,77.357,77.361,77.322,77.329,36800000.0
2006-02-24 01:00:00,77.334,77.391,77.324,77.368,51200000.0
2006-02-24 01:05:00,77.378,77.406,77.327,77.392,37200000.0
2006-02-24 01:10:00,77.394,77.4,77.377,77.384,59200000.0
2006-02-24 01:15:00,77.365,77.384,77.362,77.383,54400000.0
2006-02-24 01:20:00,77.383,77.418,77.378,77.418,49600000.0
2006-02-24 01:25:00,77.422,77.444,77.399,77.409,71400000.0
2006-02-24 01:30:00,77.416,77.416,77.378,77.393,35200000.0
2006-02-24 01:35:00,77.394,77.426,77.387,77.399,46400000.0
2006-02-24 01:40:00,77.389,77.417,77.385,77.413,59200000.0
2006-02-24 01:45:00,77.406,77.417,77.387,77.406,75200000.0
2006-02-24 01:50:00,77.408,77.444,77.4,77.441,68200000.0
2006-02-24 01:55:00,77.439,77.447,77.384,77.384,40000000.0
2006-02-24 02:00:00,77.394,77.401,77.364,77.382,69800000.0
2006-02-24 02:05:00,77.376,77.416,77.37,77.395,71400000.0
2006-02-24 02:10:00,77.392,77.395,77.324,77.324,35200000.0
2006-02-24 02:15:00,77.314,77.318,77.157,77.204,57600000.0
2006-02-24 02:20:00,77.178,77.204,77.032,77.13,62400000.0
2006-02-24 02:25:00,77.126,77.126,76.999,76.999,78400000.0
2006-02-24 02:30:00,77.018,77.127,77.011,77.115,65600000.0
2006-02-24 02:35:00,77.116,77.128,77.059,77.059,66600000.0
2006-02-24 02:40:00,77.073,77.111,77.055,77.105,60800000.0
2006-02-24 02:45:00,77.084,77.084,77.061,77.078,69200000.0
2006-02-24 02:50:00,77.078,77.162,77.027,77.131,56400000.0
2006-02-24 02:55:00,77.111,77.162,77.11,77.133,52800000.0
2006-02-24 03:00:00,77.149,77.193,77.086,77.129,58600000.0
2006-02-24 03:05:00,77.133,77.133,77.06,77.091,68800000.0
2006-02-24 03:10:00,77.106,77.122,77.085,77.095,72400000.0
2006-02-24 03:15:00,77.094,77.099,77.032,77.045,69200000.0
2006-02-24 03:20:00,77.057,77.102,77.042,77.085,57600000.0
2006-02-24 03:25:00,77.093,77.12,77.093,77.109,54200000.0
2006-02-24 03:30:00,77.109,77.124,77.048,77.093,61200000.0
2006-02-24 03:35:00,77.096,77.111,76.999,77.07,73600000.0
2006-02-24 03:40:00,77.071,77.075,77.038,77.065,60800000.0
2006-02-24 03:45:00,77.061,77.083,77.038,77.05,60800000.0
2006-02-24 03:50:00,77.065,77.067,77.019,77.04,57600000.0
2006-02-24 03:55:00,77.034,77.047,77.018,77.034,56000000.0
2006-02-24 04:00:00,77.038,77.101,77.026,77.07,58600000.0
2006-02-24 04:05:00,77.071,77.131,77.064,77.098,62400000.0
2006-02-24 04:10:00,77.106,77.177,77.106,77.174,57000000.0
2006-02-24 04:15:00,77.17,77.261,77.158,77.261,64000000.0
2006-02-24 04:20:00,77.243,77.309,77.151,77.295,64000000.0
2006-02-24 04:25:00,77.299,77.307,77.247,77.304,62400000.0
2006-02-24 04:30:00,77.307,77.315,77.286,77.314,67200000.0
2006-02-24 04:35:00,77.318,77.324,77.272,77.272,53800000.0
2006-02-24 04:40:00,77.27,77.27,77.234,77.252,47400000.0
2006-02-24 04:45:00,77.259,77.277,77.246,77.264,57600000.0
2006-02-24 04:50:00,77.264,77.276,77.182,77.27,25600000.0
2006-02-24 04:55:00,77.272,77.313,77.26,77.309,49600000.0
2006-02-24 05:00:00,77.3,77.329,77.3,77.323,60800000.0
2006-02-24 05:05:00,77.315,77.326,77.281,77.281,66000000.0
2006-02-24 05:10:00,77.291,77.31,77.271,77.294,52800000.0
2006-02-24 05:15:00,77.286,77.314,77.221,77.312,59200000.0
2006-02-24 05:20:00,77.317,77.354,77.313,77.313,59200000.0
2006-02-24 05:25:00,77.309,77.342,77.29,77.342,49600000.0
2006-02-24 05:30:00,77.346,77.346,77.311,77.332,70800000.0
2006-02-24 05:35:00,77.333,77.333,77.246,77.286,66000000.0
2006-02-24 05:40:00,77.281,77.281,77.267,77.267,11200000.0
2006-02-24 05:45:00,77.272,77.272,77.229,77.263,74000000.0
2006-02-24 05:50:00,77.267,77.267,77.244,77.261,53200000.0
2006-02-24 05:55:00,77.199,77.281,77.199,77.263,36800000.0
2006-02-24 06:00:00,77.269,77.278,77.248,77.268,51200000.0
2006-02-24 06:05:00,77.276,77.28,77.25,77.261,45800000.0
2006-02-24 06:10:00,77.263,77.275,77.179,77.25,65600000.0
2006-02-24 06:15:00,77.283,77.3,77.268,77.3,46400000.0
2006-02-24 06:20:00,77.302,77.314,77.297,77.307,41600000.0
2006-02-24 06:25:00,77.309,77.332,77.299,77.308,46400000.0
2006-02-24 06:30:00,77.312,77.312,77.277,77.301,45200000.0
2006-02-24 06:35:00,77.304,77.306,77.275,77.29,67600000.0
2006-02-24 06:40:00,77.292,77.302,77.221,77.299,56000000.0
2006-02-24 06:45:00,77.305,77.351,77.293,77.351,78400000.0
2006-02-24 06:50:00,77.34,77.355,77.334,77.343,41600000.0
2006-02-24 06:55:00,77.335,77.344,77.33,77.342,22400000.0
2006-02-24 07:00:00,77.35,77.358,77.291,77.311,53800000.0
2006-02-24 07:05:00,77.298,77.312,77.28,77.298,64000000.0
2006-02-24 07:10:00,77.312,77.319,77.279,77.3,43200000.0
2006-02-24 07:15:00,77.299,77.307,77.274,77.278,54400000.0
2006-02-24 07:20:00,77.278,77.293,77.268,77.283,68800000.0
2006-02-24 07:25:00,77.284,77.302,77.274,77.281,60800000.0
2006-02-24 07:30:00,77.29,77.295,77.269,77.269,25600000.0
2006-02-24 07:35:00,77.272,77.28,77.234,77.246,62400000.0
2006-02-24 07:40:00,77.246,77.285,77.24,77.283,48000000.0
2006-02-24 07:45:00,77.288,77.293,77.238,77.257,68800000.0
2006-02-24 07:50:00,77.26,77.301,77.26,77.297,62400000.0
2006-02-24 07:55:00,77.296,77.305,77.257,77.257,64400000.0
2006-02-24 08:00:00,77.261,77.295,77.258,77.284,57600000.0
2006-02-24 08:05:00,77.289,77.325,77.289,77.289,64000000.0
2006-02-24 08:10:00,77.314,77.341,77.295,77.319,64000000.0
2006-02-24 08:15:00,77.322,77.323,77.307,77.323,11200000.0
2006-02-24 08:20:00,77.308,77.321,77.302,77.321,32000000.0
2006-02-24 08:25:00,77.324,77.363,77.324,77.345,51200000.0
2006-02-24 08:30:00,77.342,77.362,77.333,77.36,55400000.0
2006-02-24 08:35:00,77.358,77.369,77.342,77.369,62400000.0
2006-02-24 08:40:00,77.356,77.36,77.324,77.341,72000000.0
2006-02-24 08:45:00,77.326,77.352,77.322,77.349,40000000.0
2006-02-24 08:50:00,77.351,77.371,77.339,77.339,70400000.0
2006-02-24 08:55:00,77.349,77.353,77.33,77.341,60200000.0
2006-02-24 09:00:00,77.344,77.351,77.327,77.343,51200000.0
2006-02-24 09:05:00,77.329,77.346,77.311,77.32,49600000.0
2006-02-24 09:10:00,77.312,77.323,77.298,77.298,36800000.0
2006-02-24 09:15:00,77.292,77.303,77.28,77.299,49600000.0
2006-02-24 09:20:00,77.303,77.366,77.234,77.334,58000000.0
2006-02-24 09:25:00,77.298,77.312,77.251,77.252,59200000.0
2006-02-24 09:30:00,77.254,77.264,77.221,77.222,64000000.0
2006-02-24 09:35:00,77.214,77.26,77.19,77.252,62400000.0
2006-02-24 09:40:00,77.241,77.268,77.214,77.256,66600000.0
2006-02-24 09:45:00,77.261,77.261,77.209,77.235,60800000.0
2006-02-24 09:50:00,77.237,77.24,77.194,77.199,75600000.0
2006-02-24 09:55:00,77.21,77.229,77.103,77.189,78400000.0
2006-02-24 10:00:00,77.21,77.216,77.193,77.211,32000000.0
2006-02-24 10:05:00,77.215,77.236,77.2,77.223,67200000.0
2006-02-24 10:10:00,77.209,77.311,77.209,77.285,48000000.0
2006-02-24 10:15:00,77.283,77.34,77.282,77.318,58000000.0
2006-02-24 10:20:00,77.316,77.386,77.296,77.386,69200000.0
2006-02-24 10:25:00,77.404,77.429,77.334,77.334,51200000.0
2006-02-24 10:30:00,77.336,77.359,77.333,77.354,60800000.0
2006-02-24 10:35:00,77.383,77.42,77.303,77.364,57600000.0
2006-02-24 10:40:00,77.365,77.407,77.358,77.378,64000000.0
2006-02-24 10:45:00,77.373,77.383,77.344,77.36,62400000.0
2006-02-24 10:50:00,77.355,77.371,77.335,77.364,73000000.0
2006-02-24 10:55:00,77.355,77.355,77.204,77.294,57600000.0
2006-02-24 11:00:00,77.299,77.299,77.253,77.262,68200000.0
2006-02-24 11:05:00,77.257,77.258,77.194,77.229,64000000.0
2006-02-24 11:10:00,77.217,77.252,77.202,77.246,67200000.0
2006-02-24 11:15:00,77.232,77.258,77.211,77.246,65000000.0
2006-02-24 11:20:00,77.244,77.25,77.153,77.186,64000000.0
2006-02-24 11:25:00,77.188,77.198,77.179,77.184,53800000.0
2006-02-24 11:30:00,77.176,77.181,77.133,77.147,68800000.0
2006-02-24 11:35:00,77.146,77.174,77.123,77.128,57000000.0
2006-02-24 11:40:00,77.109,77.113,77.061,77.107,67200000.0
2006-02-24 11:45:00,77.11,77.145,77.097,77.144,67200000.0
2006-02-24 11:50:00,77.151,77.17,77.139,77.168,65000000.0
2006-02-24 11:55:00,77.172,77.217,77.119,77.194,58600000.0
2006-02-24 12:00:00,77.206,77.226,77.2,77.226,65000000.0
2006-02-24 12:05:00,77.222,77.28,77.205,77.272,66000000.0
2006-02-24 12:10:00,77.271,77.271,77.246,77.269,46400000.0
2006-02-24 12:15:00,77.265,77.292,77.219,77.27,72000000.0
2006-02-24 12:20:00,77.268,77.285,77.267,77.271,40000000.0
2006-02-24 12:25:00,77.281,77.379,77.28,77.379,63400000.0
2006-02-24 12:30:00,77.376,77.385,77.353,77.361,69800000.0
2006-02-24 12:35:00,77.35,77.36,77.257,77.338,66600000.0
2006-02-24 12:40:00,77.338,77.339,77.297,77.306,57600000.0
2006-02-24 12:45:00,77.308,77.32,77.301,77.314,57600000.0
2006-02-24 12:50:00,77.315,77.364,77.31,77.333,60200000.0
2006-02-24 12:55:00,77.305,77.343,77.305,77.316,71400000.0
2006-02-24 13:00:00,77.343,77.428,77.341,77.407,67200000.0
2006-02-24 13:05:00,77.417,77.42,77.402,77.42,58600000.0
2006-02-24 13:10:00,77.417,77.505,77.411,77.478,70800000.0
2006-02-24 13:15:00,77.486,77.492,77.43,77.464,70400000.0
2006-02-24 13:20:00,77.485,77.534,77.336,77.38,56000000.0
2006-02-24 13:25:00,77.371,77.416,77.312,77.415,75200000.0
2006-02-24 13:30:00,77.425,77.452,77.403,77.426,68200000.0
2006-02-24 13:35:00,77.435,77.442,77.339,77.353,116800000.0
2006-02-24 13:40:00,77.348,77.375,77.322,77.366,128000000.0
2006-02-24 13:45:00,77.366,77.429,77.347,77.429,88000000.0
2006-02-24 13:50:00,77.429,77.442,77.421,77.432,91200000.0
2006-02-24 13:55:00,77.428,77.429,77.385,77.397,104000000.0
2006-02-24 14:00:00,77.388,77.388,77.345,77.362,119400000.0
2006-02-24 14:05:00,77.378,77.387,77.361,77.38,150200000.0
2006-02-24 14:10:00,77.374,77.378,77.334,77.354,102400000.0
2006-02-24 14:15:00,77.348,77.468,77.345,77.447,96400000.0
2006-02-24 14:20:00,77.451,77.487,77.437,77.44,78400000.0
2006-02-24 14:25:00,77.435,77.465,77.415,77.465,90000000.0
2006-02-24 14:30:00,77.464,77.467,77.436,77.441,88000000.0
2006-02-24 14:35:00,77.435,77.495,77.428,77.488,105600000.0
2006-02-24 14:40:00,77.469,77.498,77.46,77.485,121600000.0
2006-02-24 14:45:00,77.483,77.494,77.456,77.465,78400000.0
2006-02-24 14:50:00,77.464,77.482,77.462,77.468,103400000.0
2006-02-24 14:55:00,77.452,77.458,77.439,77.454,25600000.0
2006-02-24 15:00:00,77.461,77.466,77.427,77.451,78400000.0
2006-02-24 15:05:00,77.46,77.487,77.441,77.441,67200000.0
2006-02-24 15:10:00,77.453,77.483,77.422,77.483,137600000.0
2006-02-24 15:15:00,77.491,77.501,77.469,77.498,120000000.0
2006-02-24 15:20:00,77.502,77.502,77.427,77.454,124800000.0
2006-02-24 15:25:00,77.44,77.448,77.354,77.443,212800000.0
2006-02-24 15:30:00,77.309,77.532,77.287,77.487,258600000.0
2006-02-24 15:35:00,77.484,77.507,77.441,77.48,191400000.0
2006-02-24 15:40:00,77.483,77.491,77.433,77.451,142800000.0
2006-02-24 15:45:00,77.451,77.494,77.449,77.462,87800000.0
2006-02-24 15:50:00,77.465,77.487,77.441,77.447,97000000.0
2006-02-24 15:55:00,77.451,77.467,77.418,77.421,144000000.0
2006-02-24 16:00:00,77.409,77.442,77.409,77.442,161800000.0
2006-02-24 16:05:00,77.441,77.442,77.412,77.428,204200000.0
2006-02-24 16:10:00,77.43,77.43,77.353,77.417,172800000.0
2006-02-24 16:15:00,77.425,77.428,77.384,77.406,115200000.0
2006-02-24 16:20:00,77.409,77.413,77.345,77.372,140800000.0
2006-02-24 16:25:00,77.378,77.378,77.36,77.375,125600000.0
2006-02-24 16:30:00,77.375,77.375,77.309,77.309,128000000.0
2006-02-24 16:35:00,77.303,77.369,77.292,77.326,219600000.0
2006-02-24 16:40:00,77.313,77.332,77.288,77.318,212800000.0
2006-02-24 16:45:00,77.316,77.348,77.316,77.348,105600000.0
2006-02-24 16:50:00,77.35,77.424,77.346,77.407,195000000.0
2006-02-24 16:55:00,77.396,77.396,77.359,77.381,146600000.0
2006-02-24 17:00:00,77.4,77.464,77.381,77.463,210000000.0
2006-02-24 17:05:00,77.469,77.49,77.459,77.479,276000000.0
2006-02-24 17:10:00,77.479,77.504,77.44,77.456,140800000.0
2006-02-24 17:15:00,77.457,77.481,77.448,77.456,156800000.0
2006-02-24 17:20:00,77.441,77.463,77.432,77.445,88000000.0
2006-02-24 17:25:00,77.441,77.441,77.384,77.405,117200000.0
2006-02-24 17:30:00,77.41,77.45,77.354,77.356,259000000.0
2006-02-24 17:35:00,77.355,77.376,77.354,77.376,142200000.0
2006-02-24 17:40:00,77.371,77.396,77.323,77.329,144000000.0
2006-02-24 17:45:00,77.329,77.351,77.281,77.286,234000000.0
2006-02-24 17:50:00,77.276,77.295,77.257,77.285,172200000.0
2006-02-24 17:55:00,77.289,77.346,77.289,77.346,201000000.0
2006-02-24 18:00:00,77.332,77.38,77.326,77.361,177000000.0
2006-02-24 18:05:00,77.356,77.413,77.356,77.388,172800000.0
2006-02-24 18:10:00,77.395,77.415,77.389,77.391,88000000.0
2006-02-24 18:15:00,77.41,77.513,77.402,77.509,205600000.0
2006-02-24 18:20:00,77.505,77.506,77.451,77.461,188800000.0
2006-02-24 18:25:00,77.457,77.462,77.391,77.391,118400000.0
2006-02-24 18:30:00,77.38,77.411,77.353,77.396,169600000.0
2006-02-24 18:35:00,77.392,77.41,77.372,77.39,218000000.0
2006-02-24 18:40:00,77.408,77.449,77.405,77.428,246200000.0
2006-02-24 18:45:00,77.43,77.434,77.407,77.423,92600000.0
2006-02-24 18:50:00,77.431,77.456,77.425,77.438,127400000.0
2006-02-24 18:55:00,77.436,77.469,77.417,77.462,89600000.0
2006-02-24 19:00:00,77.457,77.464,77.438,77.464,82600000.0
2006-02-24 19:05:00,77.465,77.527,77.443,77.521,143800000.0
2006-02-24 19:10:00,77.52,77.544,77.488,77.537,88000000.0
2006-02-24 19:15:00,77.535,77.553,77.508,77.54,85800000.0
2006-02-24 19:20:00,77.548,77.592,77.532,77.559,110400000.0
2006-02-24 19:25:00,77.558,77.584,77.533,77.543,94400000.0
2006-02-24 19:30:00,77.577,77.58,77.526,77.526,48000000.0
2006-02-24 19:35:00,77.526,77.537,77.514,77.53,40000000.0
2006-02-24 19:40:00,77.514,77.519,77.434,77.436,56000000.0
2006-02-24 19:45:00,77.437,77.439,77.41,77.424,76800000.0
2006-02-24 19:50:00,77.421,77.447,77.416,77.44,52800000.0
2006-02-24 19:55:00,77.431,77.436,77.404,77.425,45800000.0
2006-02-24 20:00:00,77.442,77.445,77.414,77.418,93200000.0
2006-02-24 20:05:00,77.42,77.429,77.407,77.409,79800000.0
2006-02-24 20:10:00,77.406,77.428,77.322,77.378,51200000.0
2006-02-24 20:15:00,77.367,77.4,77.34,77.394,94800000.0
2006-02-24 20:20:00,77.396,77.399,77.387,77.393,43200000.0
2006-02-24 20:25:00,77.397,77.422,77.393,77.414,56400000.0
2006-02-24 20:30:00,77.411,77.416,77.391,77.404,40000000.0
2006-02-24 20:35:00,77.394,77.412,77.383,77.404,48000000.0
2006-02-24 20:40:00,77.406,77.407,77.39,77.39,43200000.0
2006-02-24 20:45:00,77.388,77.41,77.383,77.398,48000000.0
2006-02-24 20:50:00,77.404,77.41,77.396,77.402,57600000.0
2006-02-24 20:55:00,77.406,77.412,77.389,77.396,54400000.0
2006-02-24 21:00:00,77.397,77.409,77.386,77.404,61600000.0
2006-02-24 21:05:00,77.406,77.42,77.395,77.42,50000000.0
2006-02-24 21:10:00,77.433,77.469,77.433,77.466,32000000.0
2006-02-24 21:15:00,77.465,77.475,77.377,77.469,25600000.0
2006-02-24 21:20:00,77.451,77.473,77.426,77.446,60800000.0
2006-02-24 21:25:00,77.449,77.469,77.444,77.453,51200000.0
2006-02-24 21:30:00,77.448,77.465,77.431,77.461,40000000.0
2006-02-24 21:35:00,77.465,77.465,77.329,77.42,52800000.0
2006-02-24 21:40:00,77.429,77.443,77.419,77.442,37800000.0
2006-02-24 21:45:00,77.433,77.437,77.414,77.428,69800000.0
2006-02-24 21:50:00,77.428,77.428,77.401,77.401,54400000.0
2006-02-24 21:55:00,77.4,77.408,77.392,77.4,54400000.0
2006-02-24 22:00:00,77.403,77.403,77.373,77.373,60800000.0
2006-02-24 22:05:00,77.366,77.367,77.343,77.367,56000000.0
2006-02-24 22:10:00,77.368,77.387,77.36,77.376,46400000.0
2006-02-24 22:15:00,77.366,77.376,77.366,77.372,12800000.0
2006-02-24 22:20:00,77.382,77.387,77.378,77.387,20800000.0
2006-02-24 22:25:00,77.395,77.405,77.391,77.405,27200000.0
2006-02-24 22:30:00,77.408,77.416,77.386,77.386,35200000.0
2006-02-24 22:35:00,77.408,77.411,77.399,77.407,30400000.0
2006-02-24 22:40:00,77.398,77.406,77.392,77.399,39400000.0
2006-02-24 22:45:00,77.401,77.41,77.37,77.375,65600000.0
2006-02-24 22:50:00,77.383,77.389,77.367,77.389,56000000.0
2006-02-24 23:00:00,77.385,77.406,77.383,77.401,59200000.0
2006-02-24 23:05:00,77.381,77.381,77.372,77.372,17000000.0
2006-02-24 23:10:00,77.391,77.403,77.385,77.397,27200000.0
2006-02-24 23:15:00,77.392,77.395,77.365,77.365,35200000.0
2006-02-24 23:20:00,77.37,77.383,77.366,77.383,14400000.0
2006-02-24 23:35:00,77.375,77.383,77.37,77.374,25600000.0
2006-02-24 23:40:00,77.366,77.377,77.354,77.377,48000000.0
2006-02-24 23:45:00,77.372,77.397,77.322,77.382,49600000.0
2006-02-24 23:55:00,77.379,77.39,77.276,77.39,36800000.0
2006-02-27 00:10:00,77.302,77.302,76.887,76.894,48000000.0
2006-02-27 00:15:00,76.898,76.898,76.836,76.868,67200000.0
2006-02-27 00:20:00,76.861,76.861,76.817,76.834,57000000.0
2006-02-27 00:25:00,76.821,76.842,76.811,76.811,57600000.0
2006-02-27 00:30:00,76.836,76.851,76.832,76.85,32000000.0
2006-02-27 00:35:00,76.855,76.887,76.85,76.852,55400000.0
2006-02-27 00:40:00,76.844,76.872,76.844,76.872,41600000.0
2006-02-27 00:45:00,76.867,76.874,76.827,76.838,64000000.0
2006-02-27 00:50:00,76.847,76.921,76.847,76.909,64000000.0
2006-02-27 00:55:00,76.902,76.906,76.884,76.899,51200000.0
2006-02-27 01:00:00,76.9,76.937,76.897,76.897,62400000.0
2006-02-27 01:05:00,76.913,76.931,76.858,76.913,70400000.0
2006-02-27 01:10:00,76.911,76.954,76.911,76.94,59200000.0
2006-02-27 01:15:00,76.945,77.005,76.944,76.997,78400000.0
2006-02-27 01:20:00,76.98,76.983,76.899,76.953,60800000.0
2006-02-27 01:25:00,76.942,76.942,76.891,76.91,72000000.0
2006-02-27 01:30:00,76.929,76.968,76.929,76.954,69800000.0
2006-02-27 01:35:00,76.955,76.959,76.918,76.952,72000000.0
2006-02-27 01:40:00,76.949,76.956,76.921,76.931,59200000.0
2006-02-27 01:45:00,76.941,76.952,76.923,76.948,74600000.0
2006-02-27 01:50:00,76.959,77.031,76.958,77.006,57600000.0
2006-02-27 01:55:00,76.988,76.991,76.932,76.937,49600000.0
2006-02-27 02:00:00,76.952,76.964,76.94,76.951,69800000.0
2006-02-27 02:05:00,76.951,76.951,76.928,76.935,71400000.0
2006-02-27 02:10:00,76.919,76.933,76.861,76.876,56000000.0
2006-02-27 02:15:00,76.873,76.879,76.794,76.816,57600000.0
2006-02-27 02:20:00,76.788,76.825,76.71,76.804,62400000.0
2006-02-27 02:25:00,76.797,76.808,76.772,76.772,78400000.0
2006-02-27 02:30:00,76.776,76.801,76.754,76.754,66000000.0
2006-02-27 02:35:00,76.75,76.75,76.696,76.72,67200000.0
2006-02-27 02:40:00,76.728,76.735,76.61,76.616,60800000.0
2006-02-27 02:45:00,76.62,76.692,76.62,76.682,68800000.0
2006-02-27 02:50:00,76.687,76.687,76.541,76.581,56000000.0
2006-02-27 02:55:00,76.545,76.576,76.446,76.479,52800000.0
2006-02-27 03:00:00,76.451,76.465,76.321,76.465,59600000.0
2006-02-27 03:05:00,76.465,76.503,76.436,76.496,68800000.0
2006-02-27 03:10:00,76.494,76.531,76.487,76.493,72000000.0
2006-02-27 03:15:00,76.505,76.511,76.448,76.476,68200000.0
2006-02-27 03:20:00,76.482,76.499,76.457,76.492,57600000.0
2006-02-27 03:25:00,76.492,76.518,76.489,76.511,68800000.0
2006-02-27 03:30:00,76.52,76.523,76.456,76.508,59600000.0
2006-02-27 03:35:00,76.503,76.532,76.467,76.525,73000000.0
2006-02-27 03:40:00,76.517,76.539,76.51,76.512,49600000.0
2006-02-27 03:45:00,76.501,76.51,76.458,76.458,49600000.0
2006-02-27 03:50:00,76.446,76.454,76.419,76.423,57600000.0
2006-02-27 03:55:00,76.401,76.401,76.166,76.206,69200000.0
2006-02-27 04:00:00,76.237,76.331,76.225,76.319,59200000.0
2006-02-27 04:05:00,76.326,76.381,76.326,76.376,61800000.0
2006-02-27 04:10:00,76.365,76.428,76.35,76.428,57600000.0
2006-02-27 04:15:00,76.429,76.435,76.4,76.426,63400000.0
2006-02-27 04:20:00,76.408,76.424,76.318,76.422,63400000.0
2006-02-27 04:25:00,76.418,76.429,76.397,76.429,62200000.0
2006-02-27 04:30:00,76.427,76.46,76.417,76.436,67200000.0
2006-02-27 04:35:00,76.441,76.455,76.403,76.423,54400000.0
2006-02-27 04:40:00,76.429,76.441,76.411,76.426,57600000.0
2006-02-27 04:45:00,76.428,76.429,76.396,76.424,33600000.0
2006-02-27 04:50:00,76.441,76.449,76.358,76.423,47400000.0
2006-02-27 04:55:00,76.429,76.448,76.426,76.436,39400000.0
2006-02-27 05:00:00,76.422,76.463,76.408,76.46,60800000.0
2006-02-27 05:05:00,76.45,76.461,76.422,76.437,50000000.0
2006-02-27 05:10:00,76.443,76.48,76.405,76.47,65600000.0
2006-02-27 05:15:00,76.469,76.469,76.406,76.446,50600000.0
2006-02-27 05:20:00,76.436,76.474,76.436,76.451,46400000.0
2006-02-27 05:25:00,76.449,76.464,76.429,76.431,60800000.0
2006-02-27 05:30:00,76.426,76.431,76.398,76.4,59200000.0
2006-02-27 05:35:00,76.395,76.419,76.386,76.397,49600000.0
2006-02-27 05:40:00,76.392,76.392,76.358,76.358,45800000.0
2006-02-27 05:45:00,76.362,76.365,76.299,76.326,75600000.0
2006-02-27 05:50:00,76.323,76.323,76.302,76.321,49000000.0
2006-02-27 05:55:00,76.281,76.363,76.257,76.351,62400000.0
2006-02-27 06:00:00,76.36,76.36,76.332,76.339,42600000.0
2006-02-27 06:05:00,76.336,76.355,76.335,76.355,25600000.0
2006-02-27 06:10:00,76.358,76.369,76.291,76.303,54800000.0
2006-02-27 06:15:00,76.292,76.32,76.292,76.32,46400000.0
2006-02-27 06:20:00,76.316,76.336,76.302,76.302,57600000.0
2006-02-27 06:25:00,76.298,76.299,76.271,76.287,58600000.0
2006-02-27 06:30:00,76.281,76.316,76.277,76.306,72000000.0
2006-02-27 06:35:00,76.305,76.307,76.253,76.303,67200000.0
2006-02-27 06:40:00,76.299,76.315,76.241,76.31,65600000.0
2006-02-27 06:45:00,76.325,76.341,76.314,76.328,78400000.0
2006-02-27 06:50:00,76.32,76.372,76.32,76.353,72000000.0
2006-02-27 06:55:00,76.346,76.356,76.292,76.316,60800000.0
2006-02-27 07:00:00,76.316,76.348,76.313,76.348,59200000.0
2006-02-27 07:05:00,76.367,76.454,76.367,76.452,64000000.0
2006-02-27 07:10:00,76.455,76.495,76.443,76.475,56000000.0
2006-02-27 07:15:00,76.47,76.515,76.468,76.492,54400000.0
2006-02-27 07:20:00,76.477,76.477,76.453,76.458,41600000.0
2006-02-27 07:25:00,76.44,76.457,76.426,76.437,30400000.0
2006-02-27 07:30:00,76.44,76.468,76.439,76.468,54400000.0
2006-02-27 07:35:00,76.436,76.452,76.425,76.436,35200000.0
2006-02-27 07:40:00,76.431,76.447,76.413,76.445,60200000.0
2006-02-27 07:45:00,76.448,76.473,76.444,76.461,68800000.0
2006-02-27 07:50:00,76.467,76.492,76.461,76.492,62400000.0
2006-02-27 07:55:00,76.497,76.497,76.443,76.448,63400000.0
2006-02-27 08:00:00,76.458,76.458,76.418,76.434,52800000.0
2006-02-27 08:05:00,76.432,76.433,76.352,76.39,59200000.0
2006-02-27 08:10:00,76.385,76.47,76.385,76.455,64000000.0
2006-02-27 08:15:00,76.459,76.459,76.42,76.445,67200000.0
2006-02-27 08:20:00,76.445,76.472,76.438,76.466,54400000.0
2006-02-27 08:25:00,76.46,76.5,76.39,76.482,59200000.0
2006-02-27 08:30:00,76.477,76.485,76.453,76.459,56000000.0
2006-02-27 08:35:00,76.454,76.463,76.426,76.442,73600000.0
2006-02-27 08:40:00,76.427,76.435,76.389,76.422,72000000.0
2006-02-27 08:45:00,76.422,76.437,76.417,76.432,46400000.0
2006-02-27 08:50:00,76.428,76.481,76.42,76.458,65000000.0
2006-02-27 08:55:00,76.458,76.489,76.45,76.475,60800000.0
2006-02-27 09:00:00,76.475,76.508,76.459,76.497,51200000.0
2006-02-27 09:05:00,76.487,76.488,76.444,76.466,67200000.0
2006-02-27 09:10:00,76.458,76.503,76.458,76.498,48000000.0
2006-02-27 09:15:00,76.504,76.509,76.484,76.488,62400000.0
2006-02-27 09:20:00,76.486,76.495,76.398,76.485,68800000.0
2006-02-27 09:25:00,76.483,76.507,76.473,76.507,59200000.0
2006-02-27 09:30:00,76.506,76.506,76.446,76.448,64000000.0
2006-02-27 09:35:00,76.454,76.47,76.371,76.453,61800000.0
2006-02-27 09:40:00,76.45,76.464,76.427,76.46,54400000.0
2006-02-27 09:45:00,76.457,76.479,76.436,76.447,60200000.0
2006-02-27 09:50:00,76.445,76.491,76.406,76.459,76800000.0
2006-02-27 09:55:00,76.45,76.455,76.426,76.443,60800000.0
2006-02-27 10:00:00,76.436,76.451,76.423,76.423,59200000.0
2006-02-27 10:05:00,76.419,76.444,76.402,76.411,66600000.0
2006-02-27 10:10:00,76.42,76.455,76.409,76.455,65600000.0
2006-02-27 10:15:00,76.451,76.455,76.414,76.452,59200000.0
2006-02-27 10:20:00,76.458,76.461,76.434,76.446,68800000.0
2006-02-27 10:25:00,76.438,76.438,76.382,76.382,58600000.0
2006-02-27 10:30:00,76.385,76.395,76.337,76.348,60800000.0
2006-02-27 10:35:00,76.353,76.358,76.226,76.258,57000000.0
2006-02-27 10:40:00,76.253,76.253,76.208,76.239,64000000.0
2006-02-27 10:45:00,76.239,76.27,76.231,76.263,62400000.0
2006-02-27 10:50:00,76.261,76.357,76.258,76.349,73600000.0
2006-02-27 10:55:00,76.339,76.369,76.273,76.355,68800000.0
2006-02-27 11:00:00,76.361,76.373,76.345,76.363,68800000.0
2006-02-27 11:05:00,76.365,76.385,76.31,76.366,64400000.0
2006-02-27 11:10:00,76.365,76.4,76.365,76.394,66600000.0
2006-02-27 11:15:00,76.384,76.446,76.378,76.421,66000000.0
2006-02-27 11:20:00,76.422,76.442,76.416,76.43,51200000.0
2006-02-27 11:25:00,76.433,76.442,76.403,76.409,57000000.0
2006-02-27 11:30:00,76.41,76.421,76.38,76.389,68800000.0
2006-02-27 11:35:00,76.396,76.415,76.379,76.399,57000000.0
2006-02-27 11:40:00,76.399,76.436,76.392,76.416,67600000.0
2006-02-27 11:45:00,76.418,76.446,76.411,76.429,66600000.0
2006-02-27 11:50:00,76.428,76.465,76.427,76.454,65600000.0
2006-02-27 11:55:00,76.455,76.482,76.4,76.47,59200000.0
2006-02-27 12:00:00,76.479,76.486,76.453,76.47,54400000.0
2006-02-27 12:05:00,76.461,76.511,76.446,76.509,67200000.0
2006-02-27 12:10:00,76.498,76.52,76.477,76.52,46400000.0
2006-02-27 12:15:00,76.515,76.529,76.46,76.526,72000000.0
2006-02-27 12:20:00,76.524,76.544,76.516,76.518,54400000.0
2006-02-27 12:25:00,76.525,76.573,76.521,76.569,52800000.0
2006-02-27 12:30:00,76.558,76.563,76.53,76.561,69800000.0
2006-02-27 12:35:00,76.553,76.577,76.476,76.574,67200000.0
2006-02-27 12:40:00,76.572,76.579,76.551,76.578,73600000.0
2006-02-27 12:45:00,76.579,76.6,76.579,76.591,28800000.0
2006-02-27 12:50:00,76.566,76.566,76.534,76.545,36800000.0
2006-02-27 12:55:00,76.545,76.572,76.531,76.538,72000000.0
2006-02-27 13:00:00,76.536,76.554,76.528,76.549,40400000.0
2006-02-27 13:05:00,76.53,76.534,76.484,76.509,60200000.0
2006-02-27 13:10:00,76.506,76.6,76.49,76.579,70400000.0
2006-02-27 13:15:00,76.587,76.601,76.545,76.56,57600000.0
2006-02-27 13:20:00,76.558,76.602,76.515,76.556,55400000.0
2006-02-27 13:25:00,76.548,76.578,76.477,76.535,74600000.0
2006-02-27 13:30:00,76.532,76.553,76.522,76.552,68800000.0
2006-02-27 13:35:00,76.554,76.569,76.551,76.569,116600000.0
2006-02-27 13:40:00,76.566,76.569,76.502,76.51,126800000.0
2006-02-27 13:45:00,76.507,76.516,76.493,76.504,87400000.0
2006-02-27 13:50:00,76.508,76.525,76.505,76.522,67200000.0
2006-02-27 13:55:00,76.52,76.528,76.495,76.495,72000000.0
2006-02-27 14:00:00,76.457,76.503,76.438,76.502,105000000.0
2006-02-27 14:05:00,76.511,76.595,76.511,76.582,150400000.0
2006-02-27 14:10:00,76.574,76.587,76.565,76.57,61800000.0
2006-02-27 14:15:00,76.571,76.607,76.56,76.602,80000000.0
2006-02-27 14:20:00,76.598,76.657,76.591,76.649,100600000.0
2006-02-27 14:25:00,76.646,76.69,76.646,76.661,78400000.0
2006-02-27 14:30:00,76.647,76.717,76.634,76.677,88000000.0
2006-02-27 14:35:00,76.67,76.689,76.622,76.633,105600000.0
2006-02-27 14:40:00,76.641,76.671,76.623,76.671,121600000.0
2006-02-27 14:45:00,76.667,76.674,76.649,76.658,89600000.0
2006-02-27 14:50:00,76.654,76.702,76.631,76.692,104000000.0
2006-02-27 14:55:00,76.687,76.688,76.621,76.621,74600000.0
2006-02-27 15:00:00,76.612,76.625,76.612,76.616,51200000.0
2006-02-27 15:05:00,76.614,76.621,76.57,76.57,67200000.0
2006-02-27 15:10:00,76.574,76.574,76.516,76.568,137600000.0
2006-02-27 15:15:00,76.564,76.575,76.553,76.553,97600000.0
2006-02-27 15:20:00,76.549,76.557,76.48,76.488,124800000.0
2006-02-27 15:25:00,76.477,76.499,76.406,76.499,212800000.0
2006-02-27 15:30:00,76.403,76.558,76.359,76.539,259000000.0
2006-02-27 15:35:00,76.535,76.548,76.515,76.545,192000000.0
2006-02-27 15:40:00,76.551,76.572,76.544,76.553,144000000.0
2006-02-27 15:45:00,76.553,76.564,76.543,76.553,87800000.0
2006-02-27 15:50:00,76.557,76.576,76.54,76.573,73600000.0
2006-02-27 15:55:00,76.565,76.566,76.541,76.56,68800000.0
2006-02-27 16:00:00,76.552,76.585,76.546,76.569,212600000.0
2006-02-27 16:05:00,76.571,76.624,76.571,76.623,204600000.0
2006-02-27 16:10:00,76.623,76.65,76.612,76.641,173200000.0
2006-02-27 16:15:00,76.633,76.672,76.63,76.671,131200000.0
2006-02-27 16:20:00,76.664,76.686,76.655,76.683,140200000.0
2006-02-27 16:25:00,76.69,76.711,76.67,76.711,97600000.0
2006-02-27 16:30:00,76.718,76.73,76.68,76.719,126200000.0
2006-02-27 16:35:00,76.723,76.728,76.647,76.647,220200000.0
2006-02-27 16:40:00,76.646,76.657,76.597,76.618,212200000.0
2006-02-27 16:45:00,76.621,76.627,76.6,76.601,190200000.0
2006-02-27 16:50:00,76.613,76.64,76.601,76.625,146800000.0
2006-02-27 16:55:00,76.624,76.631,76.598,76.613,110400000.0
2006-02-27 17:00:00,76.617,76.694,76.608,76.693,209600000.0
2006-02-27 17:05:00,76.696,76.703,76.673,76.673,277200000.0
2006-02-27 17:10:00,76.669,76.68,76.656,76.68,114600000.0
2006-02-27 17:15:00,76.682,76.682,76.664,76.665,139200000.0
2006-02-27 17:20:00,76.657,76.663,76.648,76.652,75200000.0
2006-02-27 17:25:00,76.66,76.67,76.641,76.641,116600000.0
2006-02-27 17:30:00,76.63,76.64,76.605,76.612,259200000.0
2006-02-27 17:35:00,76.612,76.693,76.606,76.693,100800000.0
2006-02-27 17:40:00,76.693,76.709,76.682,76.702,140800000.0
2006-02-27 17:45:00,76.685,76.685,76.624,76.632,232400000.0
2006-02-27 17:50:00,76.624,76.65,76.624,76.648,171400000.0
2006-02-27 17:55:00,76.651,76.651,76.62,76.645,183400000.0
2006-02-27 18:00:00,76.638,76.673,76.631,76.665,177000000.0
2006-02-27 18:05:00,76.657,76.667,76.644,76.658,172800000.0
2006-02-27 18:10:00,76.664,76.69,76.646,76.673,88000000.0
2006-02-27 18:15:00,76.678,76.683,76.636,76.636,132800000.0
2006-02-27 18:20:00,76.64,76.711,76.64,76.711,188600000.0
2006-02-27 18:25:00,76.725,76.744,76.701,76.707,118400000.0
2006-02-27 18:30:00,76.691,76.694,76.656,76.678,170000000.0
2006-02-27 18:35:00,76.686,76.698,76.653,76.657,219000000.0
2006-02-27 18:40:00,76.649,76.665,76.626,76.664,294800000.0
2006-02-27 18:45:00,76.674,76.708,76.65,76.656,92800000.0
2006-02-27 18:50:00,76.659,76.661,76.608,76.608,108800000.0
2006-02-27 18:55:00,76.607,76.618,76.584,76.614,121600000.0
2006-02-27 19:00:00,76.625,76.646,76.625,76.638,68800000.0
2006-02-27 19:05:00,76.631,76.639,76.596,76.596,144000000.0
2006-02-27 19:10:00,76.597,76.653,76.597,76.637,87400000.0
2006-02-27 19:15:00,76.642,76.659,76.629,76.646,70400000.0
2006-02-27 19:20:00,76.646,76.646,76.621,76.636,93600000.0
2006-02-27 19:25:00,76.629,76.637,76.618,76.628,94800000.0
2006-02-27 19:30:00,76.615,76.642,76.605,76.632,46400000.0
2006-02-27 19:35:00,76.594,76.638,76.589,76.638,68200000.0
2006-02-27 19:40:00,76.628,76.644,76.571,76.577,55400000.0
2006-02-27 19:45:00,76.587,76.618,76.58,76.608,63400000.0
2006-02-27 19:50:00,76.598,76.611,76.592,76.596,27200000.0
2006-02-27 19:55:00,76.599,76.621,76.598,76.615,30400000.0
2006-02-27 20:00:00,76.617,76.631,76.606,76.616,94800000.0
2006-02-27 20:05:00,76.617,76.617,76.589,76.592,51600000.0
2006-02-27 20:10:00,76.59,76.614,76.532,76.595,40000000.0
2006-02-27 20:15:00,76.598,76.598,76.578,76.589,67200000.0
2006-02-27 20:20:00,76.583,76.594,76.583,76.589,13800000.0
2006-02-27 20:25:00,76.584,76.602,76.578,76.602,44800000.0
2006-02-27 20:30:00,76.609,76.615,76.6,76.614,49600000.0
2006-02-27 20:35:00,76.627,76.635,76.622,76.627,30400000.0
2006-02-27 20:40:00,76.628,76.635,76.624,76.634,25600000.0
2006-02-27 20:45:00,76.634,76.64,76.627,76.635,53200000.0
2006-02-27 20:50:00,76.644,76.656,76.627,76.639,84800000.0
2006-02-27 20:55:00,76.637,76.637,76.606,76.608,32000000.0
2006-02-27 21:00:00,76.613,76.63,76.608,76.63,27200000.0
2006-02-27 21:05:00,76.63,76.63,76.622,76.627,16000000.0
2006-02-27 21:10:00,76.624,76.653,76.613,76.643,53800000.0
2006-02-27 21:15:00,76.646,76.668,76.646,76.666,24000000.0
2006-02-27 21:25:00,76.666,76.672,76.662,76.667,11200000.0
2006-02-27 21:30:00,76.654,76.66,76.642,76.648,43200000.0
2006-02-27 21:35:00,76.653,76.659,76.652,76.652,12200000.0
2006-02-27 21:40:00,76.648,76.648,76.616,76.633,51200000.0
2006-02-27 21:45:00,76.627,76.635,76.615,76.635,21800000.0
2006-02-27 21:50:00,76.635,76.646,76.614,76.634,41600000.0
2006-02-27 21:55:00,76.634,76.638,76.601,76.601,36800000.0
2006-02-27 22:00:00,76.605,76.628,76.604,76.611,61800000.0
2006-02-27 22:05:00,76.616,76.617,76.61,76.61,17600000.0
2006-02-27 22:10:00,76.606,76.606,76.584,76.602,20800000.0
2006-02-27 22:15:00,76.598,76.613,76.597,76.608,27200000.0
2006-02-27 22:20:00,76.604,76.623,76.6,76.605,53800000.0
2006-02-27 22:25:00,76.604,76.645,76.604,76.642,59200000.0
2006-02-27 22:30:00,76.656,76.656,76.625,76.633,41000000.0
2006-02-27 22:35:00,76.64,76.65,76.632,76.65,30400000.0
2006-02-27 22:40:00,76.647,76.659,76.646,76.65,52800000.0
2006-02-27 22:45:00,76.651,76.687,76.645,76.682,48000000.0
2006-02-27 22:50:00,76.683,76.688,76.659,76.667,56400000.0
2006-02-27 22:55:00,76.666,76.68,76.659,76.677,38400000.0
2006-02-27 23:00:00,76.685,76.696,76.679,76.689,68800000.0
2006-02-27 23:05:00,76.681,76.689,76.681,76.683,33600000.0
2006-02-27 23:10:00,76.683,76.685,76.659,76.672,51000000.0
2006-02-27 23:15:00,76.67,76.67,76.652,76.652,36800000.0
2006-02-27 23:20:00,76.65,76.67,76.626,76.63,41000000.0
2006-02-27 23:25:00,76.635,76.639,76.627,76.638,43200000.0
2006-02-27 23:30:00,76.639,76.65,76.637,76.643,12800000.0
2006-02-27 23:35:00,76.649,76.655,76.637,76.646,35200000.0
2006-02-27 23:40:00,76.638,76.655,76.628,76.655,41600000.0
2006-02-27 23:45:00,76.646,76.647,76.565,76.627,49600000.0
2006-02-27 23:50:00,76.622,76.631,76.6,76.63,62400000.0
2006-02-27 23:55:00,76.63,76.63,76.589,76.6,30400000.0
2006-02-28 00:25:00,76.605,76.612,76.605,76.612,12800000.0
2006-02-28 00:30:00,76.63,76.658,76.604,76.655,65600000.0
2006-02-28 00:35:00,76.653,76.659,76.637,76.655,51200000.0
2006-02-28 00:40:00,76.658,76.66,76.626,76.66,61800000.0
2006-02-28 00:45:00,76.67,76.708,76.669,76.692,63400000.0
2006-02-28 00:50:00,76.697,76.705,76.691,76.695,24000000.0
2006-02-28 00:55:00,76.717,76.722,76.709,76.722,38400000.0
2006-02-28 01:00:00,76.726,76.756,76.726,76.745,20800000.0
2006-02-28 01:05:00,76.755,76.755,76.685,76.724,52800000.0
2006-02-28 01:10:00,76.726,76.729,76.709,76.711,56000000.0
2006-02-28 01:15:00,76.72,76.72,76.69,76.699,28800000.0
2006-02-28 01:20:00,76.691,76.72,76.691,76.714,36800000.0
2006-02-28 01:25:00,76.712,76.737,76.694,76.733,59200000.0
2006-02-28 01:30:00,76.731,76.738,76.719,76.735,46400000.0
2006-02-28 01:35:00,76.744,76.754,76.712,76.716,40000000.0
2006-02-28 01:40:00,76.715,76.739,76.715,76.729,22400000.0
2006-02-28 01:45:00,76.712,76.732,76.712,76.72,44800000.0
2006-02-28 01:50:00,76.72,76.731,76.674,76.731,68800000.0
2006-02-28 01:55:00,76.734,76.734,76.672,76.672,28800000.0
2006-02-28 02:00:00,76.684,76.743,76.682,76.735,70400000.0
2006-02-28 02:05:00,76.734,76.734,76.69,76.701,71400000.0
2006-02-28 02:10:00,76.694,76.709,76.692,76.699,44800000.0
2006-02-28 02:15:00,76.696,76.709,76.635,76.701,57000000.0
2006-02-28 02:20:00,76.697,76.702,76.685,76.692,20800000.0
2006-02-28 02:25:00,76.69,76.746,76.69,76.744,77800000.0
2006-02-28 02:30:00,76.731,76.767,76.719,76.764,65600000.0
2006-02-28 02:35:00,76.765,76.765,76.656,76.656,67200000.0
2006-02-28 02:40:00,76.661,76.675,76.645,76.654,60800000.0
2006-02-28 02:45:00,76.655,76.656,76.62,76.622,68800000.0
2006-02-28 02:50:00,76.627,76.656,76.539,76.633,56000000.0
2006-02-28 02:55:00,76.607,76.667,76.606,76.617,52200000.0
2006-02-28 03:00:00,76.609,76.617,76.592,76.607,48000000.0
2006-02-28 03:05:00,76.615,76.624,76.585,76.618,69200000.0
2006-02-28 03:10:00,76.611,76.625,76.57,76.625,56000000.0
2006-02-28 03:15:00,76.632,76.641,76.616,76.628,50600000.0
2006-02-28 03:20:00,76.631,76.646,76.622,76.63,57600000.0
2006-02-28 03:25:00,76.628,76.643,76.622,76.634,56000000.0
2006-02-28 03:30:00,76.634,76.642,76.631,76.631,24000000.0
2006-02-28 03:35:00,76.619,76.623,76.529,76.584,73400000.0
2006-02-28 03:40:00,76.574,76.589,76.554,76.589,60800000.0
2006-02-28 03:45:00,76.567,76.574,76.523,76.549,60800000.0
2006-02-28 03:50:00,76.561,76.609,76.543,76.609,57600000.0
2006-02-28 03:55:00,76.61,76.65,76.594,76.64,68800000.0
2006-02-28 04:00:00,76.648,76.679,76.635,76.673,46400000.0
2006-02-28 04:05:00,76.678,76.709,76.653,76.709,62400000.0
2006-02-28 04:10:00,76.721,76.729,76.676,76.729,57600000.0
2006-02-28 04:15:00,76.722,76.722,76.69,76.712,63400000.0
2006-02-28 04:20:00,76.718,76.737,76.631,76.734,64000000.0
2006-02-28 04:25:00,76.746,76.765,76.745,76.757,62400000.0
2006-02-28 04:30:00,76.747,76.75,76.707,76.733,67200000.0
2006-02-28 04:35:00,76.725,76.725,76.674,76.702,60800000.0
2006-02-28 04:40:00,76.707,76.707,76.614,76.625,48000000.0
2006-02-28 04:45:00,76.631,76.632,76.6,76.62,58000000.0
2006-02-28 04:50:00,76.628,76.646,76.536,76.646,59200000.0
2006-02-28 04:55:00,76.649,76.665,76.637,76.659,60800000.0
2006-02-28 05:00:00,76.638,76.654,76.628,76.634,60800000.0
2006-02-28 05:05:00,76.617,76.697,76.617,76.681,65600000.0
2006-02-28 05:10:00,76.687,76.687,76.648,76.662,50600000.0
2006-02-28 05:15:00,76.671,76.691,76.625,76.669,67200000.0
2006-02-28 05:20:00,76.659,76.741,76.659,76.731,59200000.0
2006-02-28 05:25:00,76.74,76.74,76.708,76.716,60800000.0
2006-02-28 05:30:00,76.718,76.762,76.689,76.761,62400000.0
2006-02-28 05:35:00,76.77,76.807,76.769,76.772,65600000.0
2006-02-28 05:40:00,76.789,76.797,76.752,76.778,56000000.0
2006-02-28 05:45:00,76.777,76.851,76.777,76.851,75200000.0
2006-02-28 05:50:00,76.837,76.849,76.817,76.821,62800000.0
2006-02-28 05:55:00,76.765,76.847,76.728,76.821,62800000.0
2006-02-28 06:00:00,76.828,76.855,76.817,76.852,59200000.0
2006-02-28 06:05:00,76.856,76.897,76.85,76.897,60800000.0
2006-02-28 06:10:00,76.893,76.896,76.807,76.807,65600000.0
2006-02-28 06:15:00,76.811,76.835,76.811,76.825,54400000.0
2006-02-28 06:20:00,76.822,76.835,76.806,76.832,57600000.0
2006-02-28 06:25:00,76.832,76.846,76.778,76.792,59200000.0
2006-02-28 06:30:00,76.79,76.808,76.755,76.764,59200000.0
2006-02-28 06:35:00,76.767,76.768,76.742,76.757,41600000.0
2006-02-28 06:40:00,76.761,76.764,76.743,76.758,40000000.0
2006-02-28 06:45:00,76.767,76.767,76.711,76.766,78400000.0
2006-02-28 06:50:00,76.775,76.833,76.775,76.826,71400000.0
2006-02-28 06:55:00,76.823,76.858,76.802,76.824,59600000.0
2006-02-28 07:00:00,76.835,76.84,76.808,76.808,59200000.0
2006-02-28 07:05:00,76.805,76.831,76.795,76.814,64000000.0
2006-02-28 07:10:00,76.826,76.826,76.782,76.8,43200000.0
2006-02-28 07:15:00,76.798,76.819,76.794,76.804,65600000.0
2006-02-28 07:20:00,76.806,76.814,76.799,76.809,68200000.0
2006-02-28 07:25:00,76.811,76.811,76.791,76.793,69800000.0
2006-02-28 07:30:00,76.801,76.811,76.799,76.809,59200000.0
2006-02-28 07:35:00,76.797,76.8,76.749,76.751,51200000.0
2006-02-28 07:40:00,76.748,76.752,76.719,76.719,36200000.0
2006-02-28 07:45:00,76.725,76.726,76.687,76.689,68800000.0
2006-02-28 07:50:00,76.686,76.692,76.651,76.684,44800000.0
2006-02-28 07:55:00,76.685,76.685,76.66,76.672,64000000.0
2006-02-28 08:00:00,76.658,76.66,76.613,76.629,47400000.0
2006-02-28 08:05:00,76.631,76.638,76.611,76.611,61800000.0
2006-02-28 08:10:00,76.624,76.665,76.624,76.659,63400000.0
2006-02-28 08:15:00,76.683,76.693,76.642,76.663,54400000.0
2006-02-28 08:20:00,76.668,76.676,76.633,76.643,48000000.0
2006-02-28 08:25:00,76.639,76.699,76.567,76.692,44800000.0
2006-02-28 08:30:00,76.676,76.688,76.662,76.675,44800000.0
2006-02-28 08:35:00,76.681,76.701,76.672,76.673,56000000.0
2006-02-28 08:40:00,76.684,76.723,76.684,76.72,42400000.0
2006-02-28 08:45:00,76.724,76.73,76.707,76.712,41000000.0
2006-02-28 08:50:00,76.706,76.715,76.7,76.706,9600000.0
2006-02-28 08:55:00,76.713,76.715,76.697,76.706,59600000.0
2006-02-28 09:00:00,76.697,76.704,76.664,76.67,67600000.0
2006-02-28 09:05:00,76.689,76.708,76.654,76.68,67200000.0
2006-02-28 09:10:00,76.68,76.689,76.671,76.689,49600000.0
2006-02-28 09:15:00,76.688,76.727,76.686,76.727,51200000.0
2006-02-28 09:20:00,76.735,76.76,76.66,76.733,44800000.0
2006-02-28 09:25:00,76.711,76.721,76.692,76.702,46400000.0
2006-02-28 09:30:00,76.705,76.713,76.662,76.693,63400000.0
2006-02-28 09:35:00,76.682,76.702,76.637,76.682,62400000.0
2006-02-28 09:40:00,76.694,76.722,76.694,76.7,52800000.0
2006-02-28 09:45:00,76.704,76.729,76.688,76.729,48000000.0
2006-02-28 09:50:00,76.743,76.747,76.709,76.715,61800000.0
2006-02-28 09:55:00,76.737,76.741,76.599,76.659,78400000.0
2006-02-28 10:00:00,76.662,76.674,76.624,76.624,59200000.0
2006-02-28 10:05:00,76.609,76.629,76.593,76.605,67200000.0
2006-02-28 10:10:00,76.622,76.635,76.605,76.623,48000000.0
2006-02-28 10:15:00,76.596,76.615,76.579,76.587,58600000.0
2006-02-28 10:20:00,76.555,76.581,76.555,76.559,50600000.0
2006-02-28 10:25:00,76.558,76.582,76.548,76.567,38400000.0
2006-02-28 10:30:00,76.571,76.577,76.487,76.487,60800000.0
2006-02-28 10:35:00,76.503,76.568,76.434,76.568,57600000.0
2006-02-28 10:40:00,76.575,76.615,76.573,76.613,63400000.0
2006-02-28 10:45:00,76.6,76.661,76.6,76.654,62400000.0
2006-02-28 10:50:00,76.651,76.651,76.588,76.625,73600000.0
2006-02-28 10:55:00,76.629,76.665,76.56,76.623,68800000.0
2006-02-28 11:00:00,76.629,76.644,76.621,76.635,41600000.0
2006-02-28 11:05:00,76.654,76.654,76.563,76.609,81000000.0
2006-02-28 11:10:00,76.612,76.625,76.593,76.622,67200000.0
2006-02-28 11:15:00,76.609,76.614,76.584,76.606,52800000.0
2006-02-28 11:20:00,76.607,76.617,76.598,76.606,49600000.0
2006-02-28 11:25:00,76.599,76.651,76.598,76.641,72000000.0
2006-02-28 11:30:00,76.64,76.652,76.617,76.617,68800000.0
2006-02-28 11:35:00,76.624,76.63,76.594,76.606,57600000.0
2006-02-28 11:40:00,76.59,76.623,76.582,76.623,56400000.0
2006-02-28 11:45:00,76.621,76.623,76.601,76.613,41600000.0
2006-02-28 11:50:00,76.613,76.631,76.61,76.617,65600000.0
2006-02-28 11:55:00,76.618,76.634,76.56,76.624,35200000.0
2006-02-28 12:00:00,76.623,76.669,76.623,76.639,48000000.0
2006-02-28 12:05:00,76.634,76.643,76.613,76.632,49000000.0
2006-02-28 12:10:00,76.63,76.64,76.594,76.604,48000000.0
2006-02-28 12:15:00,76.606,76.66,76.579,76.659,72000000.0
2006-02-28 12:20:00,76.657,76.667,76.639,76.641,68200000.0
2006-02-28 12:25:00,76.652,76.652,76.614,76.615,46400000.0
2006-02-28 12:30:00,76.621,76.622,76.568,76.572,69200000.0
2006-02-28 12:35:00,76.575,76.579,76.482,76.577,67200000.0
2006-02-28 12:40:00,76.574,76.607,76.56,76.598,73600000.0
2006-02-28 12:45:00,76.617,76.647,76.608,76.632,53800000.0
2006-02-28 12:50:00,76.629,76.667,76.616,76.639,48000000.0
2006-02-28 12:55:00,76.642,76.749,76.642,76.716,72000000.0
2006-02-28 13:00:00,76.716,76.722,76.657,76.691,66600000.0
2006-02-28 13:05:00,76.684,76.698,76.671,76.68,69200000.0
2006-02-28 13:10:00,76.682,76.747,76.679,76.707,69200000.0
2006-02-28 13:15:00,76.723,76.792,76.713,76.764,70400000.0
2006-02-28 13:20:00,76.757,76.757,76.678,76.733,56000000.0
2006-02-28 13:25:00,76.733,76.803,76.709,76.787,75200000.0
2006-02-28 13:30:00,76.802,76.868,76.792,76.864,68800000.0
2006-02-28 13:35:00,76.868,76.868,76.78,76.798,117200000.0
2006-02-28 13:40:00,76.804,76.807,76.779,76.779,126800000.0
2006-02-28 13:45:00,76.776,76.803,76.776,76.801,75200000.0
2006-02-28 13:50:00,76.796,76.807,76.782,76.804,91200000.0
2006-02-28 13:55:00,76.822,76.822,76.777,76.783,89600000.0
2006-02-28 14:00:00,76.768,76.769,76.738,76.739,120000000.0
2006-02-28 14:05:00,76.741,76.785,76.741,76.778,77200000.0
2006-02-28 14:10:00,76.775,76.779,76.759,76.776,101200000.0
2006-02-28 14:15:00,76.76,76.805,76.759,76.777,67200000.0
2006-02-28 14:20:00,76.783,76.8,76.765,76.781,125200000.0
2006-02-28 14:25:00,76.77,76.781,76.757,76.776,90600000.0
2006-02-28 14:30:00,76.78,76.791,76.755,76.756,75200000.0
2006-02-28 14:35:00,76.754,76.759,76.744,76.751,90600000.0
2006-02-28 14:40:00,76.745,76.763,76.735,76.76,83200000.0
2006-02-28 14:45:00,76.762,76.785,76.757,76.785,89600000.0
2006-02-28 14:50:00,76.788,76.819,76.787,76.811,104000000.0
2006-02-28 14:55:00,76.804,76.812,76.787,76.812,57000000.0
2006-02-28 15:00:00,76.802,76.802,76.775,76.778,65000000.0
2006-02-28 15:05:00,76.781,76.794,76.778,76.784,30400000.0
2006-02-28 15:10:00,76.798,76.802,76.742,76.752,137600000.0
2006-02-28 15:15:00,76.748,76.783,76.745,76.767,119400000.0
2006-02-28 15:20:00,76.755,76.757,76.723,76.725,124800000.0
2006-02-28 15:25:00,76.735,76.741,76.62,76.71,213200000.0
2006-02-28 15:30:00,76.626,76.777,76.594,76.771,259200000.0
2006-02-28 15:35:00,76.752,76.752,76.64,76.64,190800000.0
2006-02-28 15:40:00,76.645,76.686,76.631,76.674,143400000.0
2006-02-28 15:45:00,76.675,76.76,76.664,76.745,99600000.0
2006-02-28 15:50:00,76.743,76.774,76.737,76.768,97000000.0
2006-02-28 15:55:00,76.761,76.766,76.734,76.734,144000000.0
2006-02-28 16:00:00,76.733,76.745,76.716,76.745,212800000.0
2006-02-28 16:05:00,76.753,76.755,76.72,76.728,160000000.0
2006-02-28 16:10:00,76.721,76.721,76.693,76.708,131200000.0
2006-02-28 16:15:00,76.707,76.709,76.673,76.682,148800000.0
2006-02-28 16:20:00,76.674,76.686,76.651,76.664,140800000.0
2006-02-28 16:25:00,76.661,76.663,76.63,76.663,124800000.0
2006-02-28 16:30:00,76.661,76.691,76.638,76.665,128600000.0
2006-02-28 16:35:00,76.66,76.687,76.65,76.679,219600000.0
2006-02-28 16:40:00,76.678,76.708,76.674,76.696,201400000.0
2006-02-28 16:45:00,76.696,76.753,76.696,76.753,227600000.0
2006-02-28 16:50:00,76.739,76.75,76.7,76.711,194000000.0
2006-02-28 16:55:00,76.712,76.739,76.688,76.688,146600000.0
2006-02-28 17:00:00,76.694,76.718,76.672,76.688,210000000.0
2006-02-28 17:05:00,76.679,76.679,76.627,76.636,276200000.0
2006-02-28 17:10:00,76.629,76.635,76.605,76.614,140800000.0
2006-02-28 17:15:00,76.62,76.639,76.598,76.62,156800000.0
2006-02-28 17:20:00,76.608,76.651,76.608,76.637,86800000.0
2006-02-28 17:25:00,76.652,76.702,76.652,76.702,116200000.0
2006-02-28 17:30:00,76.699,76.775,76.699,76.728,258400000.0
2006-02-28 17:35:00,76.74,76.742,76.639,76.665,143400000.0
2006-02-28 17:40:00,76.671,76.705,76.641,76.641,139000000.0
2006-02-28 17:45:00,76.634,76.738,76.625,76.733,233600000.0
2006-02-28 17:50:00,76.728,76.732,76.664,76.682,171600000.0
2006-02-28 17:55:00,76.679,76.7,76.626,76.639,202400000.0
2006-02-28 18:00:00,76.623,76.69,76.623,76.668,178000000.0
2006-02-28 18:05:00,76.685,76.702,76.567,76.666,173200000.0
2006-02-28 18:10:00,76.663,76.696,76.622,76.637,87400000.0
2006-02-28 18:15:00,76.642,76.642,76.599,76.629,206400000.0
2006-02-28 18:20:00,76.628,76.699,76.615,76.683,188800000.0
2006-02-28 18:25:00,76.689,76.784,76.675,76.781,118800000.0
2006-02-28 18:30:00,76.781,76.781,76.729,76.729,169600000.0
2006-02-28 18:35:00,76.723,76.754,76.718,76.747,219200000.0
2006-02-28 18:40:00,76.753,76.764,76.713,76.744,295600000.0
2006-02-28 18:45:00,76.76,76.771,76.736,76.741,78400000.0
2006-02-28 18:50:00,76.753,76.785,76.747,76.785,127200000.0
2006-02-28 18:55:00,76.786,76.806,76.761,76.779,121000000.0
2006-02-28 19:00:00,76.78,76.78,76.735,76.771,97600000.0
2006-02-28 19:05:00,76.767,76.778,76.713,76.743,143400000.0
2006-02-28 19:10:00,76.741,76.755,76.738,76.745,75200000.0
2006-02-28 19:15:00,76.741,76.751,76.722,76.751,54400000.0
2006-02-28 19:20:00,76.757,76.763,76.743,76.749,46400000.0
2006-02-28 19:25:00,76.742,76.779,76.742,76.75,93800000.0
2006-02-28 19:30:00,76.768,76.838,76.768,76.825,59200000.0
2006-02-28 19:35:00,76.815,76.832,76.807,76.83,68800000.0
2006-02-28 19:40:00,76.822,76.834,76.784,76.789,56000000.0
2006-02-28 19:45:00,76.786,76.786,76.722,76.734,76800000.0
2006-02-28 19:50:00,76.735,76.747,76.699,76.699,65000000.0
2006-02-28 19:55:00,76.701,76.719,76.673,76.719,51200000.0
2006-02-28 20:00:00,76.725,76.741,76.718,76.729,76800000.0
2006-02-28 20:05:00,76.722,76.753,76.708,76.735,80000000.0
2006-02-28 20:10:00,76.725,76.761,76.697,76.754,62400000.0
2006-02-28 20:15:00,76.761,76.771,76.747,76.766,22400000.0
2006-02-28 20:20:00,76.77,76.781,76.755,76.778,55400000.0
2006-02-28 20:25:00,76.77,76.77,76.738,76.744,40000000.0
2006-02-28 20:30:00,76.75,76.778,76.75,76.766,27200000.0
2006-02-28 20:40:00,76.76,76.764,76.76,76.76,6400000.0
2006-02-28 20:45:00,76.757,76.764,76.753,76.761,30400000.0
2006-02-28 20:50:00,76.755,76.761,76.744,76.746,70200000.0
2006-02-28 20:55:00,76.749,76.749,76.708,76.73,54800000.0
2006-02-28 21:00:00,76.741,76.755,76.718,76.719,72000000.0
2006-02-28 21:05:00,76.71,76.716,76.686,76.699,34600000.0
2006-02-28 21:10:00,76.704,76.708,76.689,76.694,32000000.0
2006-02-28 21:15:00,76.7,76.707,76.691,76.694,40000000.0
2006-02-28 21:20:00,76.676,76.717,76.676,76.701,60800000.0
2006-02-28 21:25:00,76.708,76.726,76.705,76.715,40000000.0
2006-02-28 21:30:00,76.715,76.715,76.696,76.698,43200000.0
2006-02-28 21:35:00,76.696,76.712,76.598,76.683,44800000.0
2006-02-28 21:40:00,76.687,76.708,76.678,76.689,65600000.0
2006-02-28 21:45:00,76.692,76.693,76.688,76.693,11200000.0
2006-02-28 21:50:00,76.695,76.701,76.682,76.698,51200000.0
2006-02-28 21:55:00,76.703,76.716,76.664,76.664,59200000.0
2006-02-28 22:00:00,76.675,76.681,76.656,76.662,46400000.0
2006-02-28 22:05:00,76.676,76.676,76.653,76.673,51000000.0
2006-02-28 22:10:00,76.679,76.702,76.677,76.702,38400000.0
2006-02-28 22:15:00,76.702,76.71,76.693,76.694,40000000.0
2006-02-28 22:20:00,76.683,76.696,76.68,76.688,32000000.0
2006-02-28 22:25:00,76.686,76.697,76.681,76.696,27200000.0
2006-02-28 22:30:00,76.702,76.702,76.64,76.691,52800000.0
2006-02-28 22:35:00,76.685,76.69,76.675,76.689,68800000.0
2006-02-28 22:40:00,76.696,76.696,76.674,76.682,41600000.0
2006-02-28 22:45:00,76.685,76.689,76.677,76.684,41600000.0
2006-02-28 22:50:00,76.695,76.695,76.67,76.683,56000000.0
2006-02-28 22:55:00,76.682,76.691,76.677,76.677,35200000.0
2006-02-28 23:00:00,76.684,76.695,76.676,76.683,51200000.0
2006-02-28 23:05:00,76.674,76.682,76.663,76.664,88000000.0
2006-02-28 23:10:00,76.67,76.676,76.656,76.672,11200000.0
2006-02-28 23:15:00,76.673,76.7,76.673,76.685,59200000.0
2006-02-28 23:20:00,76.683,76.711,76.677,76.704,56000000.0
2006-02-28 23:25:00,76.705,76.71,76.699,76.704,45800000.0
2006-02-28 23:30:00,76.707,76.714,76.699,76.714,56000000.0
2006-02-28 23:35:00,76.711,76.722,76.707,76.711,28800000.0
2006-02-28 23:40:00,76.711,76.722,76.7,76.719,62400000.0
2006-02-28 23:45:00,76.71,76.71,76.644,76.708,20800000.0
2006-02-28 23:50:00,76.701,76.701,76.679,76.693,24000000.0
2006-02-28 23:55:00,76.587,76.695,76.587,76.68,22400000.0
2006-03-01 00:30:00,76.669,76.672,76.578,76.591,44800000.0
2006-03-01 00:35:00,76.594,76.623,76.59,76.613,51200000.0
2006-03-01 00:40:00,76.617,76.622,76.591,76.615,62400000.0
2006-03-01 00:45:00,76.616,76.65,76.61,76.629,64000000.0
2006-03-01 00:50:00,76.633,76.678,76.633,76.661,63400000.0
2006-03-01 00:55:00,76.652,76.653,76.615,76.615,62800000.0
2006-03-01 01:00:00,76.613,76.706,76.613,76.677,62400000.0
2006-03-01 01:05:00,76.676,76.676,76.593,76.663,54400000.0
2006-03-01 01:10:00,76.661,76.704,76.652,76.701,73600000.0
2006-03-01 01:15:00,76.711,76.737,76.703,76.727,62400000.0
2006-03-01 01:20:00,76.72,76.724,76.658,76.661,60800000.0
2006-03-01 01:25:00,76.649,76.649,76.529,76.529,71400000.0
2006-03-01 01:30:00,76.522,76.571,76.522,76.545,46400000.0
2006-03-01 01:35:00,76.549,76.617,76.549,76.607,46400000.0
2006-03-01 01:40:00,76.608,76.686,76.602,76.632,59200000.0
2006-03-01 01:45:00,76.607,76.674,76.59,76.668,75200000.0
2006-03-01 01:50:00,76.656,76.726,76.646,76.694,68800000.0
2006-03-01 01:55:00,76.714,76.739,76.663,76.663,51200000.0
2006-03-01 02:00:00,76.676,76.742,76.676,76.688,52200000.0
2006-03-01 02:05:00,76.703,76.719,76.65,76.669,72400000.0
2006-03-01 02:10:00,76.658,76.699,76.655,76.678,56000000.0
2006-03-01 02:15:00,76.695,76.765,76.644,76.765,48000000.0
2006-03-01 02:20:00,76.751,76.751,76.63,76.736,62400000.0
2006-03-01 02:25:00,76.74,76.76,76.738,76.751,78800000.0
2006-03-01 02:30:00,76.752,76.781,76.734,76.753,65600000.0
2006-03-01 02:35:00,76.756,76.815,76.751,76.813,66600000.0
2006-03-01 02:40:00,76.832,76.858,76.79,76.795,60800000.0
2006-03-01 02:45:00,76.785,76.807,76.771,76.78,69200000.0
2006-03-01 02:50:00,76.786,76.827,76.733,76.803,56000000.0
2006-03-01 02:55:00,76.79,76.827,76.774,76.821,52800000.0
2006-03-01 03:00:00,76.839,76.893,76.764,76.881,59200000.0
2006-03-01 03:05:00,76.882,76.888,76.798,76.81,68800000.0
2006-03-01 03:10:00,76.811,76.822,76.782,76.783,72000000.0
2006-03-01 03:15:00,76.783,76.788,76.768,76.787,54400000.0
2006-03-01 03:20:00,76.799,76.804,76.772,76.78,57400000.0
2006-03-01 03:25:00,76.778,76.808,76.778,76.797,68800000.0
2006-03-01 03:30:00,76.804,76.812,76.745,76.782,60800000.0
2006-03-01 03:35:00,76.78,76.791,76.722,76.791,55400000.0
2006-03-01 03:40:00,76.785,76.796,76.737,76.746,48000000.0
2006-03-01 03:45:00,76.739,76.753,76.733,76.737,60200000.0
2006-03-01 03:50:00,76.74,76.741,76.703,76.732,57600000.0
2006-03-01 03:55:00,76.728,76.749,76.722,76.744,56000000.0
2006-03-01 04:00:00,76.755,76.77,76.727,76.759,59200000.0
2006-03-01 04:05:00,76.749,76.768,76.743,76.768,36800000.0
2006-03-01 04:10:00,76.767,76.767,76.73,76.734,57600000.0
2006-03-01 04:15:00,76.744,76.764,76.741,76.762,36800000.0
2006-03-01 04:20:00,76.759,76.767,76.673,76.744,64000000.0
2006-03-01 04:25:00,76.752,76.775,76.745,76.762,48000000.0
2006-03-01 04:30:00,76.749,76.778,76.742,76.769,67200000.0
2006-03-01 04:35:00,76.764,76.785,76.751,76.774,48000000.0
2006-03-01 04:40:00,76.78,76.781,76.754,76.781,35200000.0
2006-03-01 04:45:00,76.785,76.786,76.768,76.775,38400000.0
2006-03-01 04:50:00,76.777,76.777,76.757,76.765,44800000.0
2006-03-01 04:55:00,76.779,76.788,76.737,76.737,36800000.0
2006-03-01 05:00:00,76.726,76.745,76.719,76.745,60800000.0
2006-03-01 05:05:00,76.726,76.744,76.689,76.689,54800000.0
2006-03-01 05:10:00,76.697,76.706,76.673,76.673,38400000.0
2006-03-01 05:15:00,76.661,76.686,76.622,76.65,67200000.0
2006-03-01 05:20:00,76.648,76.667,76.64,76.653,48000000.0
2006-03-01 05:25:00,76.659,76.659,76.634,76.634,48400000.0
2006-03-01 05:30:00,76.649,76.659,76.62,76.622,44800000.0
2006-03-01 05:35:00,76.619,76.621,76.562,76.57,49600000.0
2006-03-01 05:40:00,76.575,76.598,76.558,76.589,56000000.0
2006-03-01 05:45:00,76.59,76.627,76.585,76.618,57600000.0
2006-03-01 05:50:00,76.61,76.639,76.606,76.629,50600000.0
2006-03-01 05:55:00,76.58,76.671,76.576,76.664,62400000.0
2006-03-01 06:00:00,76.667,76.673,76.63,76.664,59200000.0
2006-03-01 06:05:00,76.656,76.668,76.636,76.637,36800000.0
2006-03-01 06:10:00,76.636,76.642,76.545,76.633,65000000.0
2006-03-01 06:15:00,76.621,76.633,76.595,76.611,54400000.0
2006-03-01 06:20:00,76.606,76.652,76.599,76.651,57600000.0
2006-03-01 06:25:00,76.637,76.649,76.622,76.649,51200000.0
2006-03-01 06:30:00,76.641,76.686,76.641,76.679,72000000.0
2006-03-01 06:35:00,76.676,76.687,76.667,76.686,67200000.0
2006-03-01 06:40:00,76.689,76.71,76.623,76.694,65400000.0
2006-03-01 06:45:00,76.699,76.722,76.684,76.722,77800000.0
2006-03-01 06:50:00,76.712,76.726,76.697,76.697,27200000.0
2006-03-01 06:55:00,76.682,76.695,76.669,76.686,60800000.0
2006-03-01 07:00:00,76.689,76.701,76.681,76.701,46400000.0
2006-03-01 07:05:00,76.698,76.698,76.648,76.653,64400000.0
2006-03-01 07:10:00,76.632,76.636,76.593,76.618,54400000.0
2006-03-01 07:15:00,76.619,76.629,76.606,76.619,65600000.0
2006-03-01 07:20:00,76.624,76.64,76.617,76.624,56000000.0
2006-03-01 07:25:00,76.636,76.636,76.62,76.622,11200000.0
2006-03-01 07:30:00,76.635,76.669,76.635,76.643,67200000.0
2006-03-01 07:35:00,76.64,76.649,76.622,76.643,62400000.0
2006-03-01 07:40:00,76.64,76.691,76.635,76.69,47400000.0
2006-03-01 07:45:00,76.69,76.69,76.634,76.636,69200000.0
2006-03-01 07:50:00,76.631,76.674,76.63,76.666,44200000.0
2006-03-01 07:55:00,76.659,76.683,76.642,76.682,64000000.0
2006-03-01 08:00:00,76.676,76.676,76.644,76.665,49600000.0
2006-03-01 08:05:00,76.677,76.699,76.674,76.678,51200000.0
2006-03-01 08:10:00,76.677,76.698,76.651,76.668,64000000.0
2006-03-01 08:15:00,76.68,76.695,76.669,76.683,56000000.0
2006-03-01 08:20:00,76.688,76.69,76.664,76.664,33600000.0
2006-03-01 08:25:00,76.684,76.689,76.596,76.672,22400000.0
2006-03-01 08:30:00,76.663,76.697,76.66,76.696,44800000.0
2006-03-01 08:35:00,76.7,76.7,76.664,76.69,73600000.0
2006-03-01 08:40:00,76.69,76.714,76.69,76.709,43200000.0
2006-03-01 08:45:00,76.706,76.749,76.706,76.743,68800000.0
2006-03-01 08:50:00,76.744,76.748,76.686,76.686,44800000.0
2006-03-01 08:55:00,76.685,76.7,76.671,76.7,51600000.0
2006-03-01 09:00:00,76.723,76.744,76.72,76.727,40000000.0
2006-03-01 09:05:00,76.726,76.726,76.669,76.687,56000000.0
2006-03-01 09:10:00,76.686,76.721,76.686,76.686,49600000.0
2006-03-01 09:15:00,76.688,76.719,76.684,76.708,61800000.0
2006-03-01 09:20:00,76.702,76.702,76.576,76.677,40000000.0
2006-03-01 09:25:00,76.695,76.701,76.662,76.684,58600000.0
2006-03-01 09:30:00,76.693,76.718,76.685,76.699,64000000.0
2006-03-01 09:35:00,76.696,76.704,76.64,76.674,38400000.0
2006-03-01 09:40:00,76.688,76.723,76.674,76.703,67200000.0
2006-03-01 09:45:00,76.714,76.736,76.688,76.708,60800000.0
2006-03-01 09:50:00,76.702,76.708,76.691,76.702,64000000.0
2006-03-01 09:55:00,76.704,76.718,76.585,76.698,78400000.0
2006-03-01 10:00:00,76.703,76.71,76.676,76.707,59600000.0
2006-03-01 10:05:00,76.702,76.714,76.691,76.714,67400000.0
2006-03-01 10:10:00,76.713,76.755,76.7,76.749,65000000.0
2006-03-01 10:15:00,76.743,76.774,76.732,76.774,59200000.0
2006-03-01 10:20:00,76.76,76.799,76.751,76.794,68800000.0
2006-03-01 10:25:00,76.799,76.825,76.786,76.813,51200000.0
2006-03-01 10:30:00,76.816,76.825,76.783,76.809,60800000.0
2006-03-01 10:35:00,76.802,76.81,76.706,76.804,57600000.0
2006-03-01 10:40:00,76.806,76.836,76.794,76.83,64000000.0
2006-03-01 10:45:00,76.826,76.876,76.815,76.876,62400000.0
2006-03-01 10:50:00,76.869,76.881,76.853,76.865,73000000.0
2006-03-01 10:55:00,76.87,76.901,76.803,76.89,68800000.0
2006-03-01 11:00:00,76.903,76.917,76.878,76.897,68800000.0
2006-03-01 11:05:00,76.899,76.899,76.822,76.876,81000000.0
2006-03-01 11:10:00,76.881,76.951,76.881,76.946,67200000.0
2006-03-01 11:15:00,76.944,76.981,76.935,76.98,65000000.0
2006-03-01 11:20:00,76.98,76.986,76.954,76.972,50000000.0
2006-03-01 11:25:00,76.967,76.99,76.954,76.954,72400000.0
2006-03-01 11:30:00,76.96,76.962,76.936,76.942,39400000.0
2006-03-01 11:35:00,76.952,76.96,76.913,76.927,33000000.0
2006-03-01 11:40:00,76.923,76.959,76.912,76.959,56000000.0
2006-03-01 11:45:00,76.967,76.97,76.942,76.943,66600000.0
2006-03-01 11:50:00,76.939,76.955,76.933,76.955,66000000.0
2006-03-01 11:55:00,76.941,76.958,76.881,76.948,46400000.0
2006-03-01 12:00:00,76.956,76.978,76.925,76.934,66000000.0
2006-03-01 12:05:00,76.933,76.958,76.929,76.949,67600000.0
2006-03-01 12:10:00,76.961,76.984,76.948,76.973,59200000.0
2006-03-01 12:15:00,76.962,76.983,76.949,76.967,41600000.0
2006-03-01 12:20:00,76.969,76.979,76.933,76.933,57600000.0
2006-03-01 12:25:00,76.942,77.005,76.935,76.953,63400000.0
2006-03-01 12:30:00,76.958,77.0,76.936,77.0,56000000.0
2006-03-01 12:35:00,77.004,77.138,77.004,77.121,66600000.0
2006-03-01 12:40:00,77.109,77.188,77.104,77.179,74000000.0
2006-03-01 12:45:00,77.188,77.195,77.132,77.138,70400000.0
2006-03-01 12:50:00,77.146,77.149,77.137,77.137,14400000.0
2006-03-01 12:55:00,77.143,77.188,77.143,77.16,72000000.0
2006-03-01 13:00:00,77.159,77.181,77.147,77.158,67200000.0
2006-03-01 13:05:00,77.151,77.151,77.124,77.129,48000000.0
2006-03-01 13:10:00,77.12,77.131,77.106,77.112,57600000.0
2006-03-01 13:15:00,77.115,77.148,77.093,77.131,70400000.0
2006-03-01 13:20:00,77.124,77.154,77.096,77.142,55400000.0
2006-03-01 13:25:00,77.13,77.139,77.041,77.128,57600000.0
2006-03-01 13:30:00,77.124,77.167,77.119,77.134,68800000.0
2006-03-01 13:35:00,77.14,77.154,77.1,77.108,116800000.0
2006-03-01 13:40:00,77.103,77.162,77.103,77.135,127800000.0
2006-03-01 13:45:00,77.133,77.155,77.119,77.119,88000000.0
2006-03-01 13:50:00,77.123,77.142,77.093,77.093,91200000.0
2006-03-01 13:55:00,77.091,77.105,77.084,77.105,75200000.0
2006-03-01 14:00:00,77.111,77.135,77.111,77.126,120400000.0
2006-03-01 14:05:00,77.125,77.125,77.073,77.083,126400000.0
2006-03-01 14:10:00,77.079,77.084,77.05,77.08,102400000.0
2006-03-01 14:15:00,77.082,77.121,77.078,77.105,96400000.0
2006-03-01 14:20:00,77.106,77.106,77.067,77.085,126400000.0
2006-03-01 14:25:00,77.087,77.095,77.071,77.087,90600000.0
2006-03-01 14:30:00,77.091,77.106,77.085,77.105,75600000.0
2006-03-01 14:35:00,77.107,77.126,77.068,77.077,38400000.0
2006-03-01 14:40:00,77.081,77.135,77.08,77.105,122000000.0
2006-03-01 14:45:00,77.105,77.166,77.09,77.166,90000000.0
2006-03-01 14:50:00,77.174,77.2,77.167,77.174,62400000.0
2006-03-01 14:55:00,77.155,77.201,77.155,77.201,74600000.0
2006-03-01 15:00:00,77.208,77.255,77.202,77.243,67200000.0
2006-03-01 15:05:00,77.238,77.238,77.147,77.147,67200000.0
2006-03-01 15:10:00,77.142,77.155,77.115,77.126,136400000.0
2006-03-01 15:15:00,77.117,77.147,77.082,77.147,119400000.0
2006-03-01 15:20:00,77.149,77.187,77.137,77.183,124800000.0
2006-03-01 15:25:00,77.172,77.215,77.086,77.168,212800000.0
2006-03-01 15:30:00,77.08,77.21,77.06,77.185,259200000.0
2006-03-01 15:35:00,77.19,77.192,77.146,77.163,192400000.0
2006-03-01 15:40:00,77.175,77.188,77.163,77.181,144000000.0
2006-03-01 15:45:00,77.18,77.202,77.155,77.202,99200000.0
2006-03-01 15:50:00,77.217,77.218,77.185,77.198,97000000.0
2006-03-01 15:55:00,77.216,77.226,77.153,77.157,142200000.0
2006-03-01 16:00:00,77.144,77.146,77.076,77.076,212200000.0
2006-03-01 16:05:00,77.072,77.089,77.06,77.06,203600000.0
2006-03-01 16:10:00,77.069,77.084,77.055,77.076,161400000.0
2006-03-01 16:15:00,77.078,77.094,77.044,77.071,149200000.0
2006-03-01 16:20:00,77.069,77.101,77.06,77.06,140000000.0
2006-03-01 16:25:00,77.066,77.13,77.046,77.13,124800000.0
2006-03-01 16:30:00,77.135,77.143,77.103,77.112,128000000.0
2006-03-01 16:35:00,77.108,77.14,77.092,77.14,220600000.0
2006-03-01 16:40:00,77.147,77.185,77.146,77.185,212200000.0
2006-03-01 16:45:00,77.183,77.192,77.121,77.142,229200000.0
2006-03-01 16:50:00,77.151,77.151,77.104,77.116,195200000.0
2006-03-01 16:55:00,77.129,77.14,77.022,77.022,147200000.0
2006-03-01 17:00:00,77.045,77.104,77.045,77.095,208800000.0
2006-03-01 17:05:00,77.086,77.177,77.085,77.161,275000000.0
2006-03-01 17:10:00,77.163,77.163,77.109,77.143,140800000.0
2006-03-01 17:15:00,77.134,77.185,77.117,77.173,156200000.0
2006-03-01 17:20:00,77.175,77.175,77.137,77.141,76800000.0
2006-03-01 17:25:00,77.131,77.144,77.118,77.128,116800000.0
2006-03-01 17:30:00,77.111,77.139,77.079,77.082,259200000.0
2006-03-01 17:35:00,77.081,77.11,77.081,77.103,144000000.0
2006-03-01 17:40:00,77.095,77.106,77.082,77.082,113000000.0
2006-03-01 17:45:00,77.089,77.115,77.062,77.108,232800000.0
2006-03-01 17:50:00,77.103,77.115,77.07,77.072,172800000.0
2006-03-01 17:55:00,77.091,77.091,77.017,77.04,202000000.0
2006-03-01 18:00:00,77.05,77.105,77.043,77.086,178000000.0
2006-03-01 18:05:00,77.08,77.081,77.056,77.072,172200000.0
2006-03-01 18:10:00,77.077,77.102,77.051,77.051,88000000.0
2006-03-01 18:15:00,77.065,77.091,77.054,77.064,205800000.0
2006-03-01 18:20:00,77.07,77.07,76.994,76.994,188800000.0
2006-03-01 18:25:00,76.971,76.99,76.944,76.987,118400000.0
2006-03-01 18:30:00,76.983,76.995,76.939,76.99,170000000.0
2006-03-01 18:35:00,76.986,77.012,76.979,77.006,209400000.0
2006-03-01 18:40:00,77.019,77.038,76.959,76.974,296400000.0
2006-03-01 18:45:00,76.975,76.975,76.935,76.959,92800000.0
2006-03-01 18:50:00,76.969,77.0,76.957,76.961,127400000.0
2006-03-01 18:55:00,76.953,77.018,76.945,76.995,121000000.0
2006-03-01 19:00:00,76.999,77.049,76.993,76.993,97000000.0
2006-03-01 19:05:00,76.978,76.978,76.895,76.905,143400000.0
2006-03-01 19:10:00,76.916,76.966,76.906,76.953,88000000.0
2006-03-01 19:15:00,76.959,77.004,76.948,77.004,86400000.0
2006-03-01 19:20:00,77.01,77.026,76.991,77.009,109800000.0
2006-03-01 19:25:00,77.003,77.008,76.978,76.982,93800000.0
2006-03-01 19:30:00,77.0,77.009,76.982,76.996,48000000.0
2006-03-01 19:35:00,76.997,77.031,76.997,77.031,28800000.0
2006-03-01 19:40:00,77.018,77.099,77.011,77.092,54800000.0
2006-03-01 19:45:00,77.092,77.125,77.07,77.122,76200000.0
2006-03-01 19:50:00,77.124,77.137,77.107,77.13,65600000.0
2006-03-01 19:55:00,77.127,77.138,77.119,77.138,35200000.0
2006-03-01 20:00:00,77.141,77.148,77.136,77.145,94400000.0
2006-03-01 20:05:00,77.152,77.167,77.15,77.154,67200000.0
2006-03-01 20:10:00,77.162,77.169,77.096,77.158,25600000.0
2006-03-01 20:15:00,77.169,77.257,77.169,77.256,94800000.0
2006-03-01 20:20:00,77.253,77.255,77.24,77.245,55400000.0
2006-03-01 20:25:00,77.245,77.253,77.222,77.222,26600000.0
2006-03-01 20:30:00,77.215,77.219,77.165,77.172,54400000.0
2006-03-01 20:35:00,77.168,77.176,77.165,77.167,32000000.0
2006-03-01 20:40:00,77.171,77.173,77.164,77.164,14400000.0
2006-03-01 20:45:00,77.165,77.229,77.164,77.225,48000000.0
2006-03-01 20:50:00,77.227,77.251,77.181,77.181,68200000.0
2006-03-01 20:55:00,77.191,77.213,77.191,77.193,19200000.0
2006-03-01 21:00:00,77.189,77.2,77.182,77.188,53800000.0
2006-03-01 21:05:00,77.187,77.207,77.174,77.202,64000000.0
2006-03-01 21:10:00,77.198,77.21,77.184,77.201,41600000.0
2006-03-01 21:15:00,77.193,77.203,77.186,77.193,41600000.0
2006-03-01 21:20:00,77.187,77.194,77.17,77.17,22400000.0
2006-03-01 21:25:00,77.179,77.179,77.156,77.167,28800000.0
2006-03-01 21:30:00,77.17,77.206,77.165,77.201,67200000.0
2006-03-01 21:35:00,77.21,77.281,77.173,77.261,59600000.0
2006-03-01 21:40:00,77.273,77.286,77.193,77.198,65600000.0
2006-03-01 21:45:00,77.192,77.201,77.184,77.197,59200000.0
2006-03-01 21:50:00,77.196,77.207,77.195,77.201,40000000.0
2006-03-01 21:55:00,77.206,77.206,77.171,77.171,41600000.0
2006-03-01 22:00:00,77.165,77.193,77.157,77.193,43200000.0
2006-03-01 22:05:00,77.179,77.179,77.16,77.17,44800000.0
2006-03-01 22:15:00,77.162,77.164,77.117,77.117,56000000.0
2006-03-01 22:20:00,77.119,77.157,77.119,77.157,43200000.0
2006-03-01 22:25:00,77.173,77.179,77.161,77.161,38400000.0
2006-03-01 22:30:00,77.164,77.164,77.132,77.132,28800000.0
2006-03-01 22:35:00,77.142,77.154,77.128,77.139,47400000.0
2006-03-01 22:40:00,77.138,77.164,77.138,77.155,27200000.0
2006-03-01 22:45:00,77.155,77.166,77.148,77.148,40000000.0
2006-03-01 22:50:00,77.14,77.161,77.14,77.161,22400000.0
2006-03-01 22:55:00,77.152,77.162,77.14,77.14,33600000.0
2006-03-01 23:00:00,77.153,77.158,77.143,77.153,34600000.0
2006-03-01 23:05:00,77.15,77.154,77.135,77.135,76200000.0
2006-03-01 23:10:00,77.149,77.149,77.144,77.147,11200000.0
2006-03-01 23:15:00,77.153,77.157,77.142,77.143,36800000.0
2006-03-01 23:20:00,77.14,77.161,77.133,77.139,40000000.0
2006-03-01 23:25:00,77.131,77.151,77.083,77.137,70400000.0
2006-03-01 23:30:00,77.15,77.15,77.133,77.133,25600000.0
2006-03-01 23:35:00,77.132,77.135,77.123,77.128,27200000.0
2006-03-01 23:40:00,77.126,77.126,77.106,77.122,67200000.0
2006-03-01 23:45:00,77.115,77.139,77.075,77.139,32000000.0
2006-03-01 23:50:00,77.147,77.147,77.118,77.141,50600000.0
2006-03-01 23:55:00,77.134,77.14,77.131,77.14,14400000.0
2006-03-02 00:20:00,77.139,77.185,77.082,77.167,27200000.0
2006-03-02 00:25:00,77.16,77.184,77.143,77.143,76800000.0
2006-03-02 00:30:00,77.133,77.168,77.132,77.167,65600000.0
2006-03-02 00:35:00,77.166,77.192,77.152,77.18,69200000.0
2006-03-02 00:40:00,77.181,77.187,77.129,77.174,53800000.0
2006-03-02 00:45:00,77.16,77.221,77.16,77.179,64000000.0
2006-03-02 00:50:00,77.191,77.201,77.168,77.18,64000000.0
2006-03-02 00:55:00,77.163,77.163,77.139,77.139,24000000.0
2006-03-02 01:00:00,77.135,77.185,77.129,77.169,62400000.0
2006-03-02 01:05:00,77.181,77.181,77.156,77.156,27200000.0
2006-03-02 01:10:00,77.167,77.169,77.155,77.162,16000000.0
2006-03-02 01:15:00,77.177,77.182,77.157,77.174,40000000.0
2006-03-02 01:20:00,77.167,77.177,77.135,77.149,36800000.0
2006-03-02 01:25:00,77.16,77.195,77.153,77.17,72000000.0
2006-03-02 01:30:00,77.168,77.169,77.089,77.101,70400000.0
2006-03-02 01:35:00,77.115,77.127,77.103,77.127,72000000.0
2006-03-02 01:40:00,77.113,77.119,77.063,77.081,59200000.0
2006-03-02 01:45:00,77.08,77.092,77.066,77.078,59200000.0
2006-03-02 01:50:00,77.082,77.119,77.082,77.101,68200000.0
2006-03-02 01:55:00,77.1,77.129,77.1,77.121,51200000.0
2006-03-02 02:00:00,77.132,77.135,77.118,77.122,46400000.0
2006-03-02 02:05:00,77.12,77.12,77.082,77.101,71400000.0
2006-03-02 02:10:00,77.089,77.11,77.08,77.104,55400000.0
2006-03-02 02:15:00,77.105,77.106,77.039,77.061,57000000.0
2006-03-02 02:20:00,77.051,77.096,76.997,77.091,62400000.0
2006-03-02 02:25:00,77.074,77.107,77.067,77.084,64000000.0
2006-03-02 02:30:00,77.108,77.158,77.089,77.151,65600000.0
2006-03-02 02:35:00,77.15,77.221,77.15,77.214,54400000.0
2006-03-02 02:40:00,77.227,77.256,77.217,77.256,60800000.0
2006-03-02 02:45:00,77.237,77.237,77.171,77.196,68800000.0
2006-03-02 02:50:00,77.206,77.23,77.132,77.196,44800000.0
2006-03-02 02:55:00,77.177,77.216,77.163,77.186,52800000.0
2006-03-02 03:00:00,77.182,77.251,77.173,77.251,48000000.0
2006-03-02 03:05:00,77.253,77.279,77.236,77.252,68800000.0
2006-03-02 03:10:00,77.267,77.267,77.236,77.249,72000000.0
2006-03-02 03:15:00,77.262,77.268,77.222,77.231,54800000.0
2006-03-02 03:20:00,77.232,77.264,77.207,77.26,57600000.0
2006-03-02 03:25:00,77.266,77.271,77.236,77.236,68800000.0
2006-03-02 03:30:00,77.24,77.24,77.176,77.207,52800000.0
2006-03-02 03:35:00,77.208,77.219,77.151,77.203,73600000.0
2006-03-02 03:40:00,77.199,77.238,77.195,77.227,49600000.0
2006-03-02 03:45:00,77.224,77.249,77.223,77.233,61200000.0
2006-03-02 03:50:00,77.222,77.242,77.206,77.216,58000000.0
2006-03-02 03:55:00,77.205,77.208,77.145,77.161,54200000.0
2006-03-02 04:00:00,77.166,77.169,77.134,77.134,59200000.0
2006-03-02 04:05:00,77.142,77.157,77.135,77.157,36800000.0
2006-03-02 04:10:00,77.154,77.173,77.151,77.17,30400000.0
2006-03-02 04:15:00,77.169,77.169,77.137,77.157,49600000.0
2006-03-02 04:20:00,77.154,77.167,77.063,77.154,38800000.0
2006-03-02 04:25:00,77.156,77.181,77.152,77.175,62400000.0
2006-03-02 04:30:00,77.174,77.192,77.171,77.176,67200000.0
2006-03-02 04:35:00,77.175,77.176,77.156,77.173,32000000.0
2006-03-02 04:40:00,77.185,77.202,77.176,77.176,44800000.0
2006-03-02 04:45:00,77.182,77.183,77.154,77.18,44800000.0
2006-03-02 04:50:00,77.192,77.192,77.097,77.176,59200000.0
2006-03-02 04:55:00,77.18,77.185,77.17,77.171,61200000.0
2006-03-02 05:00:00,77.159,77.188,77.158,77.163,60800000.0
2006-03-02 05:05:00,77.15,77.18,77.15,77.165,51200000.0
2006-03-02 05:10:00,77.178,77.178,77.149,77.163,40000000.0
2006-03-02 05:15:00,77.16,77.169,77.094,77.168,35200000.0
2006-03-02 05:20:00,77.16,77.166,77.154,77.154,35600000.0
2006-03-02 05:25:00,77.162,77.169,77.139,77.139,61200000.0
2006-03-02 05:30:00,77.149,77.153,77.128,77.145,62400000.0
2006-03-02 05:35:00,77.141,77.147,77.125,77.143,38400000.0
2006-03-02 05:40:00,77.141,77.169,77.141,77.151,22400000.0
2006-03-02 05:45:00,77.15,77.165,77.146,77.163,57600000.0
2006-03-02 05:50:00,77.171,77.198,77.163,77.189,40000000.0
2006-03-02 05:55:00,77.197,77.208,77.11,77.195,38400000.0
2006-03-02 06:00:00,77.213,77.213,77.189,77.203,35200000.0
2006-03-02 06:05:00,77.202,77.221,77.192,77.217,60800000.0
2006-03-02 06:10:00,77.214,77.222,77.126,77.21,52800000.0
2006-03-02 06:15:00,77.196,77.205,77.185,77.202,54400000.0
2006-03-02 06:20:00,77.2,77.204,77.184,77.196,41600000.0
2006-03-02 06:25:00,77.202,77.208,77.189,77.19,34600000.0
2006-03-02 06:30:00,77.187,77.211,77.183,77.183,53800000.0
2006-03-02 06:35:00,77.178,77.189,77.138,77.149,67600000.0
2006-03-02 06:40:00,77.146,77.163,77.143,77.163,49600000.0
2006-03-02 06:45:00,77.168,77.198,77.154,77.198,65600000.0
2006-03-02 06:50:00,77.181,77.21,77.181,77.207,57600000.0
2006-03-02 06:55:00,77.194,77.26,77.194,77.252,61200000.0
2006-03-02 07:00:00,77.255,77.274,77.245,77.252,72000000.0
2006-03-02 07:05:00,77.249,77.249,77.219,77.233,51200000.0
2006-03-02 07:10:00,77.241,77.265,77.229,77.264,39400000.0
2006-03-02 07:15:00,77.263,77.299,77.256,77.286,65000000.0
2006-03-02 07:20:00,77.279,77.296,77.279,77.285,56000000.0
2006-03-02 07:25:00,77.287,77.303,77.274,77.288,44800000.0
2006-03-02 07:30:00,77.277,77.306,77.258,77.274,67200000.0
2006-03-02 07:35:00,77.273,77.303,77.246,77.301,62400000.0
2006-03-02 07:40:00,77.302,77.314,77.297,77.302,48000000.0
2006-03-02 07:45:00,77.302,77.343,77.296,77.343,68800000.0
2006-03-02 07:50:00,77.336,77.341,77.324,77.335,51200000.0
2006-03-02 07:55:00,77.345,77.345,77.309,77.341,50600000.0
2006-03-02 08:00:00,77.336,77.338,77.314,77.323,52200000.0
2006-03-02 08:05:00,77.314,77.319,77.302,77.31,52800000.0
2006-03-02 08:10:00,77.294,77.314,77.261,77.263,64000000.0
2006-03-02 08:15:00,77.276,77.287,77.23,77.256,54400000.0
2006-03-02 08:20:00,77.257,77.276,77.237,77.276,65000000.0
2006-03-02 08:25:00,77.276,77.282,77.167,77.245,48000000.0
2006-03-02 08:30:00,77.256,77.273,77.252,77.272,56000000.0
2006-03-02 08:35:00,77.271,77.283,77.253,77.276,44800000.0
2006-03-02 08:40:00,77.284,77.342,77.279,77.338,59200000.0
2006-03-02 08:45:00,77.331,77.372,77.331,77.366,50600000.0
2006-03-02 08:50:00,77.363,77.379,77.292,77.298,68800000.0
2006-03-02 08:55:00,77.311,77.327,77.275,77.319,60800000.0
2006-03-02 09:00:00,77.32,77.334,77.301,77.332,67200000.0
2006-03-02 09:05:00,77.332,77.337,77.295,77.336,56000000.0
2006-03-02 09:10:00,77.331,77.404,77.331,77.376,60800000.0
2006-03-02 09:15:00,77.361,77.363,77.306,77.312,62400000.0
2006-03-02 09:20:00,77.308,77.31,77.186,77.295,52800000.0
2006-03-02 09:25:00,77.335,77.349,77.278,77.278,46400000.0
2006-03-02 09:30:00,77.268,77.304,77.268,77.283,63400000.0
2006-03-02 09:35:00,77.287,77.287,77.211,77.229,61200000.0
2006-03-02 09:40:00,77.223,77.243,77.16,77.236,67200000.0
2006-03-02 09:45:00,77.246,77.249,77.22,77.222,48000000.0
2006-03-02 09:50:00,77.232,77.315,77.223,77.258,76800000.0
2006-03-02 09:55:00,77.258,77.261,77.16,77.254,78400000.0
2006-03-02 10:00:00,77.258,77.269,77.233,77.236,58600000.0
2006-03-02 10:05:00,77.225,77.294,77.214,77.294,67200000.0
2006-03-02 10:10:00,77.305,77.305,77.276,77.298,40000000.0
2006-03-02 10:15:00,77.308,77.327,77.29,77.317,59200000.0
2006-03-02 10:20:00,77.324,77.329,77.305,77.308,58000000.0
2006-03-02 10:25:00,77.309,77.396,77.292,77.395,56000000.0
2006-03-02 10:30:00,77.401,77.415,77.312,77.326,60800000.0
2006-03-02 10:35:00,77.318,77.326,77.222,77.31,45800000.0
2006-03-02 10:40:00,77.309,77.354,77.308,77.352,64000000.0
2006-03-02 10:45:00,77.345,77.356,77.332,77.354,49600000.0
2006-03-02 10:50:00,77.341,77.357,77.32,77.353,73600000.0
2006-03-02 10:55:00,77.337,77.359,77.261,77.32,68800000.0
2006-03-02 11:00:00,77.333,77.34,77.313,77.33,69200000.0
2006-03-02 11:05:00,77.336,77.363,77.273,77.363,46400000.0
2006-03-02 11:10:00,77.371,77.377,77.313,77.334,67200000.0
2006-03-02 11:15:00,77.322,77.341,77.317,77.329,65600000.0
2006-03-02 11:20:00,77.332,77.361,77.325,77.343,64000000.0
2006-03-02 11:25:00,77.348,77.375,77.337,77.363,57600000.0
2006-03-02 11:30:00,77.359,77.367,77.299,77.316,68800000.0
2006-03-02 11:35:00,77.321,77.325,77.294,77.31,46400000.0
2006-03-02 11:40:00,77.301,77.337,77.295,77.296,67200000.0
2006-03-02 11:45:00,77.294,77.335,77.294,77.321,66600000.0
2006-03-02 11:50:00,77.316,77.327,77.301,77.322,52800000.0
2006-03-02 11:55:00,77.316,77.323,77.256,77.306,59200000.0
2006-03-02 12:00:00,77.311,77.338,77.302,77.332,65600000.0
2006-03-02 12:05:00,77.323,77.326,77.287,77.296,54400000.0
2006-03-02 12:10:00,77.306,77.326,77.301,77.316,59200000.0
2006-03-02 12:15:00,77.316,77.316,77.25,77.292,59600000.0
2006-03-02 12:20:00,77.292,77.327,77.292,77.316,54800000.0
2006-03-02 12:25:00,77.313,77.315,77.285,77.285,45800000.0
2006-03-02 12:30:00,77.289,77.373,77.289,77.373,70400000.0
2006-03-02 12:35:00,77.375,77.409,77.291,77.353,67200000.0
2006-03-02 12:40:00,77.358,77.378,77.348,77.378,56000000.0
2006-03-02 12:45:00,77.382,77.392,77.38,77.392,28800000.0
2006-03-02 12:50:00,77.391,77.432,77.391,77.412,49600000.0
2006-03-02 12:55:00,77.405,77.412,77.389,77.406,72000000.0
2006-03-02 13:00:00,77.407,77.435,77.393,77.419,67200000.0
2006-03-02 13:05:00,77.406,77.45,77.405,77.45,65600000.0
2006-03-02 13:10:00,77.445,77.475,77.432,77.457,70400000.0
2006-03-02 13:15:00,77.477,77.48,77.442,77.448,40000000.0
2006-03-02 13:20:00,77.455,77.488,77.392,77.446,55800000.0
2006-03-02 13:25:00,77.442,77.452,77.361,77.434,75200000.0
2006-03-02 13:30:00,77.442,77.467,77.418,77.427,68800000.0
2006-03-02 13:35:00,77.43,77.486,77.43,77.455,80000000.0
2006-03-02 13:40:00,77.442,77.444,77.423,77.425,60800000.0
2006-03-02 13:45:00,77.432,77.444,77.429,77.434,66600000.0
2006-03-02 13:50:00,77.428,77.432,77.385,77.385,90600000.0
2006-03-02 13:55:00,77.381,77.399,77.373,77.388,104000000.0
2006-03-02 14:00:00,77.386,77.412,77.386,77.412,93800000.0
2006-03-02 14:05:00,77.406,77.411,77.391,77.409,125800000.0
2006-03-02 14:10:00,77.397,77.401,77.377,77.377,89600000.0
2006-03-02 14:15:00,77.372,77.382,77.36,77.379,96000000.0
2006-03-02 14:20:00,77.379,77.379,77.353,77.361,36800000.0
2006-03-02 14:25:00,77.357,77.374,77.346,77.356,78400000.0
2006-03-02 14:30:00,77.351,77.359,77.342,77.348,87400000.0
2006-03-02 14:35:00,77.344,77.368,77.344,77.368,91200000.0
2006-03-02 14:40:00,77.382,77.394,77.381,77.39,38400000.0
2006-03-02 14:45:00,77.388,77.398,77.378,77.398,89600000.0
2006-03-02 14:50:00,77.409,77.411,77.392,77.402,74600000.0
2006-03-02 14:55:00,77.401,77.41,77.388,77.399,75200000.0
2006-03-02 15:00:00,77.4,77.486,77.4,77.478,77800000.0
2006-03-02 15:05:00,77.48,77.48,77.428,77.428,67200000.0
2006-03-02 15:10:00,77.433,77.449,77.416,77.449,102400000.0
2006-03-02 15:15:00,77.448,77.448,77.417,77.417,97400000.0
2006-03-02 15:20:00,77.406,77.406,77.384,77.389,99200000.0
2006-03-02 15:25:00,77.379,77.4,77.304,77.4,213200000.0
2006-03-02 15:30:00,77.318,77.443,77.278,77.389,257400000.0
2006-03-02 15:35:00,77.401,77.421,77.394,77.421,190800000.0
2006-03-02 15:40:00,77.406,77.461,77.372,77.426,144400000.0
2006-03-02 15:45:00,77.431,77.441,77.4,77.407,99200000.0
2006-03-02 15:50:00,77.414,77.433,77.384,77.426,97000000.0
2006-03-02 15:55:00,77.428,77.485,77.417,77.482,143400000.0
2006-03-02 16:00:00,77.483,77.501,77.46,77.46,211600000.0
2006-03-02 16:05:00,77.471,77.512,77.444,77.455,204800000.0
2006-03-02 16:10:00,77.456,77.456,77.407,77.415,172200000.0
2006-03-02 16:15:00,77.42,77.447,77.419,77.432,149200000.0
2006-03-02 16:20:00,77.426,77.445,77.386,77.443,140800000.0
2006-03-02 16:25:00,77.452,77.484,77.44,77.482,124800000.0
2006-03-02 16:30:00,77.475,77.482,77.454,77.461,128000000.0
2006-03-02 16:35:00,77.483,77.491,77.453,77.47,221200000.0
2006-03-02 16:40:00,77.467,77.558,77.467,77.558,212000000.0
2006-03-02 16:45:00,77.551,77.552,77.509,77.539,228800000.0
2006-03-02 16:50:00,77.538,77.538,77.472,77.48,194600000.0
2006-03-02 16:55:00,77.468,77.484,77.431,77.44,146000000.0
2006-03-02 17:00:00,77.444,77.483,77.411,77.429,209600000.0
2006-03-02 17:05:00,77.452,77.479,77.421,77.47,276200000.0
2006-03-02 17:10:00,77.467,77.484,77.449,77.471,140800000.0
2006-03-02 17:15:00,77.444,77.453,77.404,77.404,156000000.0
2006-03-02 17:20:00,77.398,77.434,77.39,77.433,86800000.0
2006-03-02 17:25:00,77.406,77.411,77.365,77.391,116200000.0
2006-03-02 17:30:00,77.378,77.397,77.328,77.33,171200000.0
2006-03-02 17:35:00,77.333,77.357,77.303,77.344,143400000.0
2006-03-02 17:40:00,77.335,77.355,77.31,77.355,147200000.0
2006-03-02 17:45:00,77.365,77.409,77.359,77.405,232400000.0
2006-03-02 17:50:00,77.394,77.402,77.352,77.352,172000000.0
2006-03-02 17:55:00,77.359,77.386,77.348,77.365,201000000.0
2006-03-02 18:00:00,77.37,77.39,77.344,77.376,177600000.0
2006-03-02 18:05:00,77.376,77.389,77.358,77.37,171600000.0
2006-03-02 18:10:00,77.376,77.381,77.332,77.337,88000000.0
2006-03-02 18:15:00,77.358,77.394,77.355,77.39,206800000.0
2006-03-02 18:20:00,77.396,77.397,77.302,77.348,188800000.0
2006-03-02 18:25:00,77.353,77.353,77.235,77.308,117200000.0
2006-03-02 18:30:00,77.32,77.327,77.239,77.239,169000000.0
2006-03-02 18:35:00,77.207,77.256,77.193,77.248,217600000.0
2006-03-02 18:40:00,77.224,77.258,77.216,77.231,296800000.0
2006-03-02 18:45:00,77.234,77.238,77.181,77.225,92800000.0
2006-03-02 18:50:00,77.229,77.24,77.18,77.18,127400000.0
2006-03-02 18:55:00,77.178,77.195,77.141,77.149,121600000.0
2006-03-02 19:00:00,77.14,77.2,77.121,77.2,97600000.0
2006-03-02 19:05:00,77.199,77.213,77.184,77.211,143400000.0
2006-03-02 19:10:00,77.216,77.267,77.211,77.254,88000000.0
2006-03-02 19:15:00,77.25,77.273,77.212,77.273,86400000.0
2006-03-02 19:20:00,77.288,77.301,77.27,77.288,109800000.0
2006-03-02 19:25:00,77.289,77.317,77.286,77.303,94800000.0
2006-03-02 19:30:00,77.309,77.33,77.287,77.324,59200000.0
2006-03-02 19:35:00,77.331,77.335,77.311,77.318,68800000.0
2006-03-02 19:40:00,77.307,77.323,77.299,77.318,55400000.0
2006-03-02 19:45:00,77.311,77.357,77.311,77.34,60800000.0
2006-03-02 19:50:00,77.344,77.355,77.281,77.287,41600000.0
2006-03-02 19:55:00,77.284,77.299,77.28,77.286,46800000.0
2006-03-02 20:00:00,77.285,77.292,77.24,77.257,94400000.0
2006-03-02 20:10:00,77.253,77.261,77.197,77.261,25600000.0
2006-03-02 20:15:00,77.262,77.262,77.239,77.239,74000000.0
2006-03-02 20:20:00,77.231,77.233,77.212,77.231,56400000.0
2006-03-02 20:25:00,77.224,77.244,77.21,77.244,67200000.0
2006-03-02 20:30:00,77.243,77.243,77.229,77.233,51200000.0
2006-03-02 20:35:00,77.238,77.239,77.223,77.232,27600000.0
2006-03-02 20:40:00,77.234,77.234,77.192,77.192,40000000.0
2006-03-02 20:45:00,77.199,77.207,77.179,77.179,65600000.0
2006-03-02 20:50:00,77.185,77.185,77.165,77.17,40800000.0
2006-03-02 20:55:00,77.173,77.189,77.162,77.186,32000000.0
2006-03-02 21:00:00,77.187,77.187,77.153,77.16,71400000.0
2006-03-02 21:05:00,77.155,77.174,77.155,77.168,43200000.0
2006-03-02 21:15:00,77.157,77.18,77.087,77.18,49600000.0
2006-03-02 21:20:00,77.183,77.186,77.158,77.158,33400000.0
2006-03-02 21:25:00,77.166,77.183,77.163,77.177,40000000.0
2006-03-02 21:30:00,77.178,77.178,77.133,77.136,66600000.0
2006-03-02 21:35:00,77.145,77.151,77.135,77.139,25600000.0
2006-03-02 21:40:00,77.143,77.153,77.128,77.143,51200000.0
2006-03-02 21:45:00,77.132,77.14,77.102,77.113,59200000.0
2006-03-02 21:50:00,77.119,77.124,77.108,77.11,22400000.0
2006-03-02 21:55:00,77.106,77.118,77.095,77.109,41600000.0
2006-03-02 22:00:00,77.108,77.13,77.095,77.122,67200000.0
2006-03-02 22:05:00,77.125,77.134,77.115,77.134,16000000.0
2006-03-02 22:10:00,77.131,77.141,77.128,77.14,33000000.0
2006-03-02 22:15:00,77.137,77.14,77.118,77.118,27200000.0
2006-03-02 22:20:00,77.123,77.139,77.122,77.122,53800000.0
2006-03-02 22:25:00,77.12,77.128,77.099,77.104,59200000.0
2006-03-02 22:30:00,77.112,77.115,77.091,77.091,52800000.0
2006-03-02 22:35:00,77.111,77.122,77.101,77.101,56000000.0
2006-03-02 22:40:00,77.109,77.115,77.096,77.101,44800000.0
2006-03-02 22:45:00,77.1,77.124,77.095,77.103,48000000.0
2006-03-02 22:50:00,77.108,77.124,77.106,77.112,22400000.0
2006-03-02 22:55:00,77.106,77.112,77.086,77.102,56000000.0
2006-03-02 23:00:00,77.095,77.1,77.083,77.097,20800000.0
2006-03-02 23:10:00,77.094,77.095,77.073,77.092,48000000.0
2006-03-02 23:15:00,77.09,77.091,77.07,77.07,35200000.0
2006-03-02 23:20:00,77.082,77.088,77.072,77.088,36200000.0
2006-03-02 23:25:00,77.089,77.11,77.039,77.094,24000000.0
2006-03-02 23:30:00,77.103,77.115,77.084,77.109,73600000.0
2006-03-02 23:35:00,77.106,77.12,77.106,77.109,24000000.0
2006-03-02 23:40:00,77.11,77.113,77.102,77.11,27200000.0
2006-03-02 23:45:00,77.116,77.139,77.066,77.135,38400000.0
2006-03-02 23:50:00,77.131,77.14,77.116,77.133,24000000.0
2006-03-02 23:55:00,77.131,77.142,77.113,77.135,25000000.0
2006-03-03 00:25:00,77.158,77.352,77.158,77.317,66000000.0
2006-03-03 00:30:00,77.318,77.358,77.309,77.358,65600000.0
2006-03-03 00:35:00,77.355,77.355,77.292,77.302,68800000.0
2006-03-03 00:40:00,77.29,77.318,77.268,77.295,46400000.0
2006-03-03 00:45:00,77.277,77.327,77.277,77.318,38400000.0
2006-03-03 00:50:00,77.326,77.336,77.32,77.32,24000000.0
2006-03-03 00:55:00,77.343,77.366,77.336,77.35,60600000.0
2006-03-03 01:00:00,77.351,77.361,77.337,77.337,24000000.0
2006-03-03 01:05:00,77.339,77.339,77.304,77.307,57600000.0
2006-03-03 01:10:00,77.306,77.323,77.292,77.315,67200000.0
2006-03-03 01:15:00,77.312,77.32,77.285,77.294,52800000.0
2006-03-03 01:20:00,77.287,77.3,77.268,77.268,60200000.0
2006-03-03 01:25:00,77.261,77.269,77.206,77.234,72000000.0
2006-03-03 01:30:00,77.119,77.161,77.075,77.075,69800000.0
2006-03-03 01:35:00,77.084,77.169,77.084,77.149,72400000.0
2006-03-03 01:40:00,77.137,77.137,77.096,77.096,59200000.0
2006-03-03 01:45:00,77.078,77.131,77.078,77.122,74000000.0
2006-03-03 01:50:00,77.13,77.185,77.123,77.183,77200000.0
2006-03-03 01:55:00,77.177,77.177,77.148,77.158,51200000.0
2006-03-03 02:00:00,77.172,77.232,77.161,77.184,70400000.0
2006-03-03 02:05:00,77.188,77.214,77.178,77.2,72000000.0
2006-03-03 02:10:00,77.195,77.3,77.195,77.231,55400000.0
2006-03-03 02:15:00,77.243,77.329,77.199,77.321,57600000.0
2006-03-03 02:20:00,77.308,77.316,77.182,77.273,62400000.0
2006-03-03 02:25:00,77.268,77.3,77.264,77.294,60800000.0
2006-03-03 02:30:00,77.279,77.39,77.242,77.324,65000000.0
2006-03-03 02:35:00,77.32,77.4,77.277,77.396,67200000.0
2006-03-03 02:40:00,77.401,77.455,77.401,77.432,60800000.0
2006-03-03 02:45:00,77.442,77.447,77.409,77.439,68200000.0
2006-03-03 02:50:00,77.411,77.487,77.365,77.487,56000000.0
2006-03-03 02:55:00,77.529,77.56,77.489,77.545,53200000.0
2006-03-03 03:00:00,77.553,77.593,77.446,77.549,59200000.0
2006-03-03 03:05:00,77.535,77.545,77.489,77.525,68800000.0
2006-03-03 03:10:00,77.542,77.546,77.449,77.455,72000000.0
2006-03-03 03:15:00,77.455,77.464,77.403,77.444,68800000.0
2006-03-03 03:20:00,77.424,77.424,77.37,77.418,57600000.0
2006-03-03 03:25:00,77.425,77.445,77.415,77.437,69200000.0
2006-03-03 03:30:00,77.441,77.454,77.437,77.454,19200000.0
2006-03-03 03:35:00,77.457,77.462,77.387,77.455,56000000.0
2006-03-03 03:40:00,77.444,77.451,77.412,77.429,60800000.0
2006-03-03 03:45:00,77.421,77.434,77.39,77.393,60800000.0
2006-03-03 03:50:00,77.394,77.394,77.36,77.375,49000000.0
2006-03-03 03:55:00,77.374,77.389,77.363,77.369,52800000.0
2006-03-03 04:00:00,77.371,77.374,77.353,77.371,59200000.0
2006-03-03 04:05:00,77.378,77.443,77.372,77.421,62400000.0
2006-03-03 04:10:00,77.424,77.439,77.419,77.431,57000000.0
2006-03-03 04:15:00,77.434,77.452,77.423,77.443,64000000.0
2006-03-03 04:20:00,77.443,77.478,77.357,77.478,64000000.0
2006-03-03 04:25:00,77.482,77.488,77.451,77.454,61800000.0
2006-03-03 04:30:00,77.451,77.463,77.443,77.444,38400000.0
2006-03-03 04:35:00,77.442,77.442,77.423,77.426,41600000.0
2006-03-03 04:40:00,77.429,77.429,77.383,77.399,57600000.0
2006-03-03 04:45:00,77.403,77.403,77.374,77.38,57400000.0
2006-03-03 04:50:00,77.383,77.392,77.377,77.381,22400000.0
2006-03-03 04:55:00,77.39,77.4,77.388,77.394,36800000.0
2006-03-03 05:00:00,77.403,77.413,77.4,77.404,28200000.0
2006-03-03 05:05:00,77.411,77.415,77.384,77.389,43200000.0
2006-03-03 05:10:00,77.399,77.404,77.381,77.388,40000000.0
2006-03-03 05:15:00,77.381,77.381,77.353,77.364,50600000.0
2006-03-03 05:20:00,77.374,77.385,77.369,77.377,34600000.0
2006-03-03 05:25:00,77.387,77.434,77.385,77.417,48000000.0
2006-03-03 05:30:00,77.415,77.441,77.406,77.423,72000000.0
2006-03-03 05:35:00,77.432,77.438,77.413,77.433,49000000.0
2006-03-03 05:40:00,77.427,77.44,77.39,77.44,56000000.0
2006-03-03 05:45:00,77.443,77.456,77.437,77.449,41000000.0
2006-03-03 05:50:00,77.45,77.453,77.429,77.447,62400000.0
2006-03-03 05:55:00,77.395,77.479,77.36,77.447,49600000.0
2006-03-03 06:00:00,77.452,77.473,77.434,77.473,52800000.0
2006-03-03 06:05:00,77.462,77.463,77.438,77.442,60800000.0
2006-03-03 06:10:00,77.433,77.467,77.35,77.446,65600000.0
2006-03-03 06:15:00,77.458,77.46,77.441,77.448,33600000.0
2006-03-03 06:20:00,77.443,77.46,77.442,77.452,20800000.0
2006-03-03 06:25:00,77.454,77.455,77.433,77.44,48000000.0
2006-03-03 06:30:00,77.441,77.477,77.441,77.475,72000000.0
2006-03-03 06:35:00,77.485,77.492,77.466,77.479,67200000.0
2006-03-03 06:40:00,77.477,77.482,77.413,77.477,25600000.0
2006-03-03 06:50:00,77.469,77.513,77.469,77.508,59000000.0
2006-03-03 06:55:00,77.495,77.523,77.495,77.517,48000000.0
2006-03-03 07:00:00,77.51,77.526,77.497,77.519,54400000.0
2006-03-03 07:05:00,77.523,77.526,77.5,77.5,52200000.0
2006-03-03 07:10:00,77.481,77.513,77.472,77.485,48000000.0
2006-03-03 07:15:00,77.491,77.503,77.455,77.459,65600000.0
2006-03-03 07:20:00,77.453,77.453,77.4,77.403,68800000.0
2006-03-03 07:25:00,77.415,77.435,77.403,77.419,60800000.0
2006-03-03 07:30:00,77.419,77.419,77.395,77.408,67200000.0
2006-03-03 07:35:00,77.395,77.42,77.368,77.42,61800000.0
2006-03-03 07:40:00,77.414,77.443,77.407,77.436,60800000.0
2006-03-03 07:45:00,77.426,77.444,77.42,77.431,54400000.0
2006-03-03 07:50:00,77.422,77.425,77.396,77.397,37800000.0
2006-03-03 07:55:00,77.405,77.412,77.389,77.401,40000000.0
2006-03-03 08:00:00,77.41,77.458,77.407,77.453,57400000.0
2006-03-03 08:05:00,77.455,77.473,77.45,77.464,59200000.0
2006-03-03 08:10:00,77.444,77.467,77.441,77.446,63400000.0
2006-03-03 08:15:00,77.457,77.525,77.451,77.509,67600000.0
2006-03-03 08:20:00,77.523,77.529,77.5,77.503,49600000.0
2006-03-03 08:25:00,77.499,77.514,77.479,77.509,50600000.0
2006-03-03 08:30:00,77.502,77.515,77.476,77.477,56000000.0
2006-03-03 08:35:00,77.47,77.505,77.455,77.497,74000000.0
2006-03-03 08:40:00,77.497,77.524,77.492,77.513,71200000.0
2006-03-03 08:45:00,77.509,77.539,77.509,77.527,51200000.0
2006-03-03 08:50:00,77.518,77.523,77.48,77.48,60200000.0
2006-03-03 08:55:00,77.497,77.516,77.496,77.512,40000000.0
2006-03-03 09:00:00,77.491,77.491,77.46,77.466,49600000.0
2006-03-03 09:05:00,77.457,77.47,77.443,77.47,66000000.0
2006-03-03 09:10:00,77.468,77.522,77.467,77.499,60800000.0
2006-03-03 09:15:00,77.492,77.496,77.465,77.486,62400000.0
2006-03-03 09:20:00,77.485,77.513,77.404,77.481,68800000.0
2006-03-03 09:25:00,77.493,77.501,77.474,77.474,22400000.0
2006-03-03 09:30:00,77.475,77.487,77.449,77.467,64000000.0
2006-03-03 09:35:00,77.474,77.483,77.414,77.453,62400000.0
2006-03-03 09:40:00,77.462,77.497,77.457,77.476,67600000.0
2006-03-03 09:45:00,77.488,77.49,77.429,77.452,59600000.0
2006-03-03 09:50:00,77.453,77.462,77.427,77.453,62400000.0
2006-03-03 09:55:00,77.45,77.479,77.351,77.457,78200000.0
2006-03-03 10:00:00,77.47,77.498,77.454,77.498,58600000.0
2006-03-03 10:05:00,77.5,77.519,77.482,77.496,54400000.0
2006-03-03 10:10:00,77.497,77.508,77.485,77.508,52800000.0
2006-03-03 10:15:00,77.508,77.553,77.508,77.553,59200000.0
2006-03-03 10:20:00,77.559,77.593,77.556,77.592,68800000.0
2006-03-03 10:25:00,77.595,77.631,77.578,77.623,50600000.0
2006-03-03 10:30:00,77.623,77.627,77.595,77.604,60800000.0
2006-03-03 10:35:00,77.615,77.671,77.566,77.65,46400000.0
2006-03-03 10:40:00,77.66,77.668,77.65,77.658,52800000.0
2006-03-03 10:45:00,77.644,77.658,77.588,77.639,62400000.0
2006-03-03 10:50:00,77.637,77.668,77.621,77.629,71800000.0
2006-03-03 10:55:00,77.637,77.65,77.541,77.642,68800000.0
2006-03-03 11:00:00,77.653,77.686,77.651,77.677,43200000.0
2006-03-03 11:05:00,77.679,77.685,77.607,77.664,81000000.0
2006-03-03 11:10:00,77.665,77.673,77.66,77.66,29800000.0
2006-03-03 11:15:00,77.668,77.683,77.668,77.68,42000000.0
2006-03-03 11:20:00,77.681,77.681,77.627,77.64,51200000.0
2006-03-03 11:25:00,77.634,77.636,77.583,77.584,72000000.0
2006-03-03 11:30:00,77.584,77.589,77.559,77.582,68800000.0
2006-03-03 11:35:00,77.588,77.607,77.544,77.561,57600000.0
2006-03-03 11:40:00,77.55,77.561,77.521,77.561,67200000.0
2006-03-03 11:45:00,77.562,77.595,77.562,77.575,49600000.0
2006-03-03 11:50:00,77.573,77.593,77.563,77.568,65600000.0
2006-03-03 11:55:00,77.565,77.573,77.549,77.561,36800000.0
2006-03-03 12:00:00,77.581,77.581,77.502,77.522,65000000.0
2006-03-03 12:05:00,77.523,77.523,77.502,77.507,67200000.0
2006-03-03 12:10:00,77.511,77.524,77.486,77.492,47400000.0
2006-03-03 12:15:00,77.5,77.505,77.443,77.487,46400000.0
2006-03-03 12:20:00,77.485,77.515,77.485,77.507,43200000.0
2006-03-03 12:25:00,77.51,77.542,77.509,77.542,64000000.0
2006-03-03 12:30:00,77.526,77.535,77.512,77.534,43200000.0
2006-03-03 12:35:00,77.533,77.57,77.471,77.57,67200000.0
2006-03-03 12:40:00,77.562,77.565,77.484,77.492,73600000.0
2006-03-03 12:45:00,77.495,77.51,77.479,77.495,69200000.0
2006-03-03 12:50:00,77.501,77.513,77.482,77.491,60800000.0
2006-03-03 12:55:00,77.496,77.517,77.496,77.508,60800000.0
2006-03-03 13:00:00,77.53,77.573,77.53,77.559,67200000.0
2006-03-03 13:05:00,77.549,77.573,77.549,77.557,46400000.0
2006-03-03 13:10:00,77.547,77.554,77.522,77.54,54400000.0
2006-03-03 13:15:00,77.554,77.572,77.542,77.555,69800000.0
2006-03-03 13:20:00,77.547,77.547,77.465,77.519,28800000.0
2006-03-03 13:25:00,77.527,77.533,77.44,77.527,33600000.0
2006-03-03 13:30:00,77.523,77.54,77.52,77.525,41600000.0
2006-03-03 13:35:00,77.522,77.532,77.522,77.532,14400000.0
2006-03-03 13:40:00,77.532,77.554,77.532,77.546,100800000.0
2006-03-03 13:45:00,77.549,77.575,77.546,77.546,70400000.0
2006-03-03 13:50:00,77.57,77.582,77.555,77.56,91200000.0
2006-03-03 13:55:00,77.56,77.57,77.494,77.506,104000000.0
2006-03-03 14:00:00,77.506,77.512,77.462,77.473,119400000.0
2006-03-03 14:05:00,77.479,77.499,77.466,77.499,86400000.0
2006-03-03 14:10:00,77.485,77.515,77.482,77.514,88000000.0
2006-03-03 14:15:00,77.518,77.528,77.513,77.525,57600000.0
2006-03-03 14:20:00,77.527,77.54,77.514,77.54,113000000.0
2006-03-03 14:25:00,77.538,77.538,77.513,77.522,78400000.0
2006-03-03 14:30:00,77.521,77.533,77.488,77.494,54400000.0
2006-03-03 14:35:00,77.506,77.516,77.495,77.509,34600000.0
2006-03-03 14:40:00,77.503,77.53,77.487,77.529,121600000.0
2006-03-03 14:45:00,77.542,77.548,77.522,77.528,73600000.0
2006-03-03 14:50:00,77.525,77.548,77.525,77.54,59200000.0
2006-03-03 14:55:00,77.543,77.557,77.54,77.55,57600000.0
2006-03-03 15:00:00,77.552,77.564,77.537,77.546,67600000.0
2006-03-03 15:05:00,77.547,77.564,77.539,77.564,48000000.0
2006-03-03 15:10:00,77.559,77.586,77.55,77.571,137600000.0
2006-03-03 15:15:00,77.579,77.582,77.537,77.57,119400000.0
2006-03-03 15:20:00,77.54,77.561,77.537,77.56,99200000.0
2006-03-03 15:25:00,77.551,77.569,77.546,77.546,165800000.0
2006-03-03 15:30:00,77.461,77.581,77.446,77.527,227600000.0
2006-03-03 15:35:00,77.534,77.57,77.532,77.568,132800000.0
2006-03-03 15:40:00,77.572,77.576,77.531,77.554,118400000.0
2006-03-03 15:45:00,77.559,77.565,77.544,77.552,99200000.0
2006-03-03 15:50:00,77.553,77.562,77.53,77.53,97600000.0
2006-03-03 15:55:00,77.529,77.568,77.524,77.56,118800000.0
2006-03-03 16:00:00,77.559,77.585,77.515,77.516,213200000.0
2006-03-03 16:05:00,77.508,77.536,77.508,77.513,205200000.0
2006-03-03 16:10:00,77.525,77.589,77.525,77.581,131600000.0
2006-03-03 16:15:00,77.581,77.582,77.523,77.533,147600000.0
2006-03-03 16:20:00,77.545,77.566,77.54,77.555,99200000.0
2006-03-03 16:25:00,77.532,77.532,77.5,77.521,91600000.0
2006-03-03 16:30:00,77.513,77.523,77.483,77.508,128400000.0
2006-03-03 16:35:00,77.516,77.544,77.516,77.533,168000000.0
2006-03-03 16:40:00,77.52,77.53,77.494,77.53,213200000.0
2006-03-03 16:45:00,77.525,77.541,77.499,77.529,228600000.0
2006-03-03 16:50:00,77.533,77.557,77.513,77.522,194600000.0
2006-03-03 16:55:00,77.519,77.542,77.51,77.526,147200000.0
2006-03-03 17:00:00,77.533,77.563,77.484,77.494,208400000.0
2006-03-03 17:05:00,77.471,77.585,77.469,77.494,276000000.0
2006-03-03 17:10:00,77.499,77.57,77.444,77.444,139000000.0
2006-03-03 17:15:00,77.453,77.503,77.446,77.496,156200000.0
2006-03-03 17:20:00,77.488,77.51,77.466,77.483,88000000.0
2006-03-03 17:25:00,77.495,77.529,77.462,77.464,116200000.0
2006-03-03 17:30:00,77.458,77.484,77.416,77.481,258000000.0
2006-03-03 17:35:00,77.468,77.502,77.454,77.486,141600000.0
2006-03-03 17:40:00,77.481,77.488,77.464,77.473,140200000.0
2006-03-03 17:45:00,77.465,77.465,77.434,77.443,232400000.0
2006-03-03 17:50:00,77.44,77.467,77.422,77.458,172800000.0
2006-03-03 17:55:00,77.46,77.49,77.403,77.49,201000000.0
2006-03-03 18:00:00,77.512,77.512,77.403,77.403,177600000.0
2006-03-03 18:05:00,77.382,77.445,77.376,77.414,172200000.0
2006-03-03 18:10:00,77.43,77.44,77.394,77.408,88400000.0
2006-03-03 18:15:00,77.416,77.426,77.4,77.42,163000000.0
2006-03-03 18:20:00,77.412,77.466,77.412,77.461,189200000.0
2006-03-03 18:25:00,77.459,77.46,77.432,77.454,80000000.0
2006-03-03 18:30:00,77.459,77.464,77.42,77.441,169600000.0
2006-03-03 18:35:00,77.436,77.458,77.432,77.437,168400000.0
2006-03-03 18:40:00,77.439,77.483,77.439,77.483,223200000.0
2006-03-03 18:45:00,77.475,77.538,77.475,77.531,66600000.0
2006-03-03 18:50:00,77.534,77.541,77.449,77.472,127400000.0
2006-03-03 18:55:00,77.468,77.478,77.439,77.466,122000000.0
2006-03-03 19:00:00,77.464,77.48,77.426,77.426,96400000.0
2006-03-03 19:05:00,77.42,77.42,77.366,77.368,144000000.0
2006-03-03 19:10:00,77.371,77.371,77.328,77.347,64000000.0
2006-03-03 19:15:00,77.347,77.347,77.318,77.339,54400000.0
2006-03-03 19:20:00,77.337,77.36,77.334,77.336,96400000.0
2006-03-03 19:25:00,77.337,77.353,77.32,77.32,81000000.0
2006-03-03 19:30:00,77.328,77.344,77.308,77.311,59600000.0
2006-03-03 19:35:00,77.304,77.304,77.284,77.298,40000000.0
2006-03-03 19:40:00,77.287,77.358,77.287,77.351,44800000.0
2006-03-03 19:45:00,77.354,77.363,77.331,77.35,64000000.0
2006-03-03 19:50:00,77.35,77.369,77.345,77.362,48400000.0
2006-03-03 19:55:00,77.368,77.381,77.361,77.381,30400000.0
2006-03-03 20:00:00,77.386,77.39,77.379,77.384,17600000.0
2006-03-03 20:10:00,77.348,77.373,77.348,77.369,36800000.0
2006-03-03 20:15:00,77.368,77.371,77.36,77.361,44800000.0
2006-03-03 20:20:00,77.346,77.361,77.346,77.359,30400000.0
2006-03-03 20:25:00,77.363,77.371,77.354,77.368,27200000.0
2006-03-03 20:30:00,77.368,77.381,77.355,77.361,62400000.0
2006-03-03 20:35:00,77.356,77.357,77.326,77.334,36800000.0
2006-03-03 20:40:00,77.341,77.356,77.339,77.348,32000000.0
2006-03-03 20:45:00,77.348,77.387,77.345,77.387,44800000.0
2006-03-03 20:50:00,77.386,77.386,77.364,77.374,55400000.0
2006-03-03 20:55:00,77.372,77.372,77.349,77.351,43200000.0
2006-03-03 21:00:00,77.35,77.373,77.344,77.373,54400000.0
2006-03-03 21:10:00,77.373,77.377,77.356,77.373,28800000.0
2006-03-03 21:15:00,77.371,77.371,77.284,77.37,12200000.0
2006-03-03 21:20:00,77.373,77.387,77.363,77.372,35600000.0
2006-03-03 21:25:00,77.379,77.4,77.361,77.374,44200000.0
2006-03-03 21:30:00,77.362,77.378,77.362,77.378,11200000.0
2006-03-03 21:35:00,77.374,77.389,77.374,77.389,9600000.0
2006-03-03 21:40:00,77.387,77.389,77.357,77.377,38400000.0
2006-03-03 21:45:00,77.379,77.383,77.366,77.379,47400000.0
2006-03-03 21:50:00,77.384,77.39,77.376,77.38,12800000.0
2006-03-03 21:55:00,77.376,77.384,77.371,77.376,12800000.0
2006-03-03 22:00:00,77.382,77.382,77.364,77.371,33600000.0
2006-03-03 22:05:00,77.373,77.373,77.331,77.352,65400000.0
2006-03-03 22:10:00,77.349,77.349,77.301,77.303,51200000.0
2006-03-03 22:15:00,77.283,77.312,77.281,77.298,54400000.0
2006-03-03 22:20:00,77.3,77.321,77.299,77.309,42600000.0
2006-03-03 22:25:00,77.318,77.328,77.313,77.316,68800000.0
2006-03-03 22:30:00,77.317,77.323,77.296,77.296,21800000.0
2006-03-03 22:35:00,77.316,77.327,77.302,77.327,48000000.0
2006-03-03 22:40:00,77.325,77.348,77.318,77.339,52800000.0
2006-03-03 22:45:00,77.343,77.349,77.336,77.343,19200000.0
2006-03-03 22:50:00,77.348,77.348,77.331,77.342,22400000.0
2006-03-03 22:55:00,77.334,77.34,77.316,77.316,48000000.0
2006-03-03 23:00:00,77.325,77.339,77.324,77.338,38400000.0
2006-03-03 23:05:00,77.333,77.337,77.325,77.325,30400000.0
2006-03-03 23:10:00,77.332,77.359,77.328,77.359,52800000.0
2006-03-03 23:15:00,77.363,77.384,77.361,77.369,35200000.0
2006-03-03 23:20:00,77.374,77.391,77.361,77.374,67200000.0
2006-03-03 23:25:00,77.363,77.396,77.326,77.376,70400000.0
2006-03-03 23:30:00,77.392,77.405,77.384,77.388,57600000.0
2006-03-03 23:35:00,77.39,77.406,77.375,77.391,52800000.0
2006-03-03 23:40:00,77.386,77.386,77.354,77.359,81000000.0
2006-03-03 23:45:00,77.356,77.362,77.289,77.351,49600000.0
2006-03-03 23:55:00,77.35,77.356,77.323,77.338,41600000.0
2006-03-06 00:00:00,77.296,77.379,77.29,77.373,24000000.0
2006-03-06 00:05:00,77.374,77.384,77.357,77.37,43200000.0
2006-03-06 00:10:00,77.37,77.37,77.335,77.345,47400000.0
2006-03-06 00:15:00,77.358,77.389,77.357,77.381,67600000.0
2006-03-06 00:20:00,77.376,77.384,77.354,77.367,62400000.0
2006-03-06 00:25:00,77.37,77.409,77.356,77.409,76200000.0
2006-03-06 00:30:00,77.39,77.404,77.384,77.396,52800000.0
2006-03-06 00:35:00,77.387,77.387,77.346,77.363,55400000.0
2006-03-06 00:40:00,77.375,77.452,77.375,77.434,61800000.0
2006-03-06 00:45:00,77.444,77.454,77.396,77.396,51600000.0
2006-03-06 00:50:00,77.403,77.425,77.396,77.396,64000000.0
2006-03-06 00:55:00,77.394,77.433,77.374,77.393,62400000.0
2006-03-06 01:00:00,77.395,77.447,77.377,77.441,50600000.0
2006-03-06 01:05:00,77.462,77.476,77.412,77.455,57600000.0
2006-03-06 01:10:00,77.449,77.508,77.445,77.477,69800000.0
2006-03-06 01:15:00,77.484,77.514,77.449,77.459,78200000.0
2006-03-06 01:20:00,77.454,77.504,77.442,77.483,60800000.0
2006-03-06 01:25:00,77.472,77.527,77.464,77.518,72000000.0
2006-03-06 01:30:00,77.531,77.533,77.405,77.433,69800000.0
2006-03-06 01:35:00,77.432,77.466,77.402,77.411,72000000.0
2006-03-06 01:40:00,77.421,77.464,77.416,77.439,59200000.0
2006-03-06 01:45:00,77.438,77.438,77.398,77.426,74600000.0
2006-03-06 01:50:00,77.446,77.454,77.432,77.432,40000000.0
2006-03-06 01:55:00,77.454,77.483,77.454,77.454,51200000.0
2006-03-06 02:00:00,77.468,77.468,77.432,77.442,70400000.0
2006-03-06 02:05:00,77.431,77.454,77.403,77.454,72400000.0
2006-03-06 02:10:00,77.458,77.527,77.458,77.49,56000000.0
2006-03-06 02:15:00,77.502,77.545,77.432,77.54,57600000.0
2006-03-06 02:20:00,77.53,77.536,77.428,77.528,61800000.0
2006-03-06 02:25:00,77.539,77.574,77.501,77.556,77800000.0
2006-03-06 02:30:00,77.539,77.562,77.507,77.552,54400000.0
2006-03-06 02:35:00,77.548,77.647,77.531,77.643,66600000.0
2006-03-06 02:40:00,77.647,77.647,77.596,77.626,60200000.0
2006-03-06 02:45:00,77.625,77.654,77.607,77.607,68800000.0
2006-03-06 02:50:00,77.608,77.657,77.545,77.628,56000000.0
2006-03-06 02:55:00,77.585,77.652,77.582,77.642,52800000.0
2006-03-06 03:00:00,77.632,77.632,77.517,77.603,59200000.0
2006-03-06 03:05:00,77.598,77.606,77.583,77.583,57000000.0
2006-03-06 03:10:00,77.563,77.593,77.547,77.581,56000000.0
2006-03-06 03:15:00,77.583,77.599,77.565,77.574,57600000.0
2006-03-06 03:20:00,77.574,77.591,77.568,77.585,57600000.0
2006-03-06 03:25:00,77.594,77.601,77.567,77.571,54400000.0
2006-03-06 03:30:00,77.567,77.567,77.502,77.527,60800000.0
2006-03-06 03:35:00,77.529,77.563,77.491,77.563,73000000.0
2006-03-06 03:40:00,77.56,77.56,77.536,77.554,48000000.0
2006-03-06 03:45:00,77.547,77.584,77.547,77.584,60800000.0
2006-03-06 03:50:00,77.591,77.615,77.578,77.6,57600000.0
2006-03-06 03:55:00,77.597,77.599,77.57,77.591,43200000.0
2006-03-06 04:00:00,77.584,77.6,77.574,77.599,50600000.0
2006-03-06 04:05:00,77.6,77.616,77.592,77.608,50600000.0
2006-03-06 04:10:00,77.602,77.632,77.6,77.62,44800000.0
2006-03-06 04:15:00,77.623,77.626,77.595,77.613,49600000.0
2006-03-06 04:20:00,77.611,77.618,77.524,77.617,36800000.0
2006-03-06 04:25:00,77.624,77.753,77.62,77.753,62400000.0
2006-03-06 04:30:00,77.743,77.746,77.69,77.706,67200000.0
2006-03-06 04:35:00,77.703,77.71,77.691,77.707,38400000.0
2006-03-06 04:40:00,77.731,77.733,77.724,77.724,20800000.0
2006-03-06 04:45:00,77.731,77.736,77.682,77.694,36800000.0
2006-03-06 04:50:00,77.696,77.724,77.622,77.714,36800000.0
2006-03-06 04:55:00,77.716,77.716,77.687,77.687,48400000.0
2006-03-06 05:00:00,77.684,77.703,77.684,77.694,45800000.0
2006-03-06 05:05:00,77.673,77.709,77.673,77.701,43200000.0
2006-03-06 05:10:00,77.709,77.738,77.687,77.735,65600000.0
2006-03-06 05:15:00,77.749,77.78,77.72,77.775,67200000.0
2006-03-06 05:20:00,77.774,77.827,77.774,77.801,59200000.0
2006-03-06 05:25:00,77.791,77.859,77.791,77.846,60800000.0
2006-03-06 05:30:00,77.873,77.875,77.837,77.872,72000000.0
2006-03-06 05:35:00,77.868,77.881,77.847,77.852,49400000.0
2006-03-06 05:40:00,77.853,77.877,77.836,77.866,55400000.0
2006-03-06 05:45:00,77.863,77.911,77.82,77.82,75200000.0
2006-03-06 05:50:00,77.802,77.832,77.781,77.808,51200000.0
2006-03-06 05:55:00,77.813,77.834,77.732,77.807,51200000.0
2006-03-06 06:00:00,77.816,77.826,77.803,77.812,59200000.0
2006-03-06 06:05:00,77.813,77.829,77.79,77.79,60800000.0
2006-03-06 06:10:00,77.782,77.826,77.696,77.826,65600000.0
2006-03-06 06:15:00,77.833,77.835,77.796,77.818,54400000.0
2006-03-06 06:20:00,77.831,77.861,77.831,77.857,44800000.0
2006-03-06 06:25:00,77.856,77.865,77.835,77.862,58600000.0
2006-03-06 06:30:00,77.857,77.896,77.837,77.868,72000000.0
2006-03-06 06:35:00,77.877,77.878,77.858,77.869,67000000.0
2006-03-06 06:40:00,77.853,77.862,77.845,77.86,49600000.0
2006-03-06 06:45:00,77.867,77.912,77.858,77.858,77200000.0
2006-03-06 06:50:00,77.855,77.892,77.855,77.892,54400000.0
2006-03-06 06:55:00,77.89,77.898,77.873,77.883,60800000.0
2006-03-06 07:00:00,77.874,77.908,77.848,77.854,72000000.0
2006-03-06 07:05:00,77.858,77.867,77.841,77.841,51200000.0
2006-03-06 07:10:00,77.845,77.857,77.823,77.846,62400000.0
2006-03-06 07:15:00,77.849,77.895,77.849,77.875,65000000.0
2006-03-06 07:20:00,77.886,77.904,77.872,77.877,68800000.0
2006-03-06 07:25:00,77.868,77.875,77.85,77.854,60800000.0
2006-03-06 07:30:00,77.862,77.877,77.858,77.866,54400000.0
2006-03-06 07:35:00,77.865,77.871,77.842,77.867,62400000.0
2006-03-06 07:40:00,77.862,77.862,77.847,77.855,22400000.0
2006-03-06 07:45:00,77.856,77.858,77.848,77.855,25600000.0
2006-03-06 07:50:00,77.856,77.875,77.854,77.866,31400000.0
2006-03-06 07:55:00,77.863,77.876,77.844,77.874,64000000.0
2006-03-06 08:00:00,77.872,77.905,77.869,77.872,47400000.0
2006-03-06 08:05:00,77.86,77.88,77.848,77.865,55400000.0
2006-03-06 08:10:00,77.865,77.886,77.855,77.875,48000000.0
2006-03-06 08:15:00,77.886,77.886,77.849,77.854,67200000.0
2006-03-06 08:20:00,77.859,77.881,77.85,77.88,66000000.0
2006-03-06 08:25:00,77.884,77.892,77.796,77.865,59200000.0
2006-03-06 08:30:00,77.875,77.882,77.863,77.863,32000000.0
2006-03-06 08:35:00,77.865,77.883,77.86,77.872,62400000.0
2006-03-06 08:40:00,77.864,77.876,77.829,77.829,72000000.0
2006-03-06 08:45:00,77.827,77.861,77.827,77.844,50600000.0
2006-03-06 08:50:00,77.853,77.882,77.847,77.868,45200000.0
2006-03-06 08:55:00,77.865,77.865,77.803,77.803,38400000.0
2006-03-06 09:00:00,77.806,77.814,77.78,77.807,67200000.0
2006-03-06 09:05:00,77.804,77.821,77.796,77.811,67200000.0
2006-03-06 09:10:00,77.805,77.833,77.795,77.821,61200000.0
2006-03-06 09:15:00,77.814,77.847,77.813,77.82,62400000.0
2006-03-06 09:20:00,77.819,77.835,77.744,77.835,51200000.0
2006-03-06 09:25:00,77.849,77.876,77.787,77.787,59200000.0
2006-03-06 09:30:00,77.793,77.857,77.793,77.857,63400000.0
2006-03-06 09:35:00,77.861,77.861,77.766,77.81,62400000.0
2006-03-06 09:40:00,77.816,77.843,77.79,77.805,67200000.0
2006-03-06 09:45:00,77.805,77.805,77.772,77.79,49600000.0
2006-03-06 09:50:00,77.786,77.799,77.784,77.796,59200000.0
2006-03-06 09:55:00,77.794,77.835,77.739,77.817,76600000.0
2006-03-06 10:00:00,77.819,77.837,77.782,77.788,59200000.0
2006-03-06 10:05:00,77.785,77.798,77.765,77.775,67200000.0
2006-03-06 10:10:00,77.774,77.78,77.722,77.726,65600000.0
2006-03-06 10:15:00,77.719,77.723,77.682,77.709,48000000.0
2006-03-06 10:20:00,77.709,77.713,77.68,77.702,68800000.0
2006-03-06 10:25:00,77.701,77.767,77.682,77.755,57000000.0
2006-03-06 10:30:00,77.744,77.785,77.739,77.739,60800000.0
2006-03-06 10:35:00,77.738,77.746,77.635,77.703,44800000.0
2006-03-06 10:40:00,77.705,77.73,77.693,77.724,64000000.0
2006-03-06 10:45:00,77.735,77.782,77.729,77.782,36800000.0
2006-03-06 10:50:00,77.776,77.785,77.751,77.774,44800000.0
2006-03-06 10:55:00,77.762,77.767,77.664,77.757,68800000.0
2006-03-06 11:00:00,77.749,77.749,77.697,77.722,68200000.0
2006-03-06 11:05:00,77.72,77.744,77.683,77.705,81600000.0
2006-03-06 11:10:00,77.697,77.706,77.645,77.658,66600000.0
2006-03-06 11:15:00,77.652,77.683,77.64,77.683,65600000.0
2006-03-06 11:20:00,77.681,77.681,77.615,77.648,64400000.0
2006-03-06 11:25:00,77.645,77.657,77.639,77.657,54400000.0
2006-03-06 11:30:00,77.636,77.642,77.611,77.611,50600000.0
2006-03-06 11:35:00,77.585,77.585,77.522,77.541,57600000.0
2006-03-06 11:40:00,77.533,77.562,77.476,77.503,67200000.0
2006-03-06 11:45:00,77.491,77.533,77.491,77.513,67600000.0
2006-03-06 11:50:00,77.491,77.544,77.461,77.465,65600000.0
2006-03-06 11:55:00,77.467,77.495,77.411,77.489,59200000.0
2006-03-06 12:00:00,77.481,77.481,77.431,77.457,65600000.0
2006-03-06 12:05:00,77.467,77.492,77.466,77.485,67200000.0
2006-03-06 12:10:00,77.487,77.493,77.474,77.487,48400000.0
2006-03-06 12:15:00,77.485,77.496,77.42,77.477,59200000.0
2006-03-06 12:20:00,77.49,77.49,77.417,77.417,68800000.0
2006-03-06 12:25:00,77.424,77.467,77.424,77.467,64000000.0
2006-03-06 12:30:00,77.474,77.505,77.474,77.496,57600000.0
2006-03-06 12:35:00,77.482,77.508,77.411,77.478,56000000.0
2006-03-06 12:40:00,77.489,77.575,77.471,77.571,73600000.0
2006-03-06 12:45:00,77.586,77.59,77.545,77.563,70800000.0
2006-03-06 12:50:00,77.568,77.59,77.56,77.573,46400000.0
2006-03-06 12:55:00,77.582,77.583,77.539,77.542,60800000.0
2006-03-06 13:00:00,77.54,77.556,77.52,77.556,54400000.0
2006-03-06 13:05:00,77.559,77.573,77.548,77.554,67200000.0
2006-03-06 13:10:00,77.545,77.554,77.482,77.482,70400000.0
2006-03-06 13:15:00,77.496,77.516,77.464,77.499,69800000.0
2006-03-06 13:20:00,77.502,77.502,77.402,77.45,56000000.0
2006-03-06 13:25:00,77.435,77.477,77.321,77.422,75200000.0
2006-03-06 13:30:00,77.439,77.463,77.427,77.457,68800000.0
2006-03-06 13:35:00,77.46,77.486,77.454,77.456,99200000.0
2006-03-06 13:40:00,77.454,77.457,77.421,77.423,127400000.0
2006-03-06 13:45:00,77.435,77.435,77.397,77.408,42000000.0
2006-03-06 13:50:00,77.405,77.418,77.384,77.402,24000000.0
2006-03-06 13:55:00,77.417,77.419,77.399,77.399,46400000.0
2006-03-06 14:00:00,77.397,77.399,77.355,77.355,87400000.0
2006-03-06 14:05:00,77.355,77.373,77.322,77.327,150200000.0
2006-03-06 14:10:00,77.321,77.419,77.321,77.418,102400000.0
2006-03-06 14:15:00,77.427,77.443,77.418,77.434,96000000.0
2006-03-06 14:20:00,77.419,77.419,77.382,77.397,125800000.0
2006-03-06 14:25:00,77.393,77.434,77.393,77.431,80000000.0
2006-03-06 14:30:00,77.437,77.442,77.384,77.409,94400000.0
2006-03-06 14:35:00,77.4,77.413,77.382,77.396,105600000.0
2006-03-06 14:40:00,77.389,77.442,77.38,77.431,121600000.0
2006-03-06 14:45:00,77.429,77.442,77.421,77.44,89000000.0
2006-03-06 14:50:00,77.445,77.487,77.445,77.464,103800000.0
2006-03-06 14:55:00,77.464,77.484,77.46,77.46,75200000.0
2006-03-06 15:00:00,77.456,77.49,77.452,77.485,65000000.0
2006-03-06 15:05:00,77.488,77.546,77.488,77.509,70800000.0
2006-03-06 15:10:00,77.517,77.522,77.499,77.515,92800000.0
2006-03-06 15:15:00,77.514,77.545,77.509,77.545,118800000.0
2006-03-06 15:20:00,77.549,77.558,77.503,77.51,76800000.0
2006-03-06 15:25:00,77.509,77.509,77.38,77.465,184400000.0
2006-03-06 15:30:00,77.397,77.524,77.379,77.474,258600000.0
2006-03-06 15:35:00,77.49,77.525,77.489,77.5,191400000.0
2006-03-06 15:40:00,77.499,77.535,77.489,77.524,143400000.0
2006-03-06 15:45:00,77.538,77.571,77.525,77.567,98600000.0
2006-03-06 15:50:00,77.565,77.565,77.521,77.526,97600000.0
2006-03-06 15:55:00,77.533,77.55,77.507,77.548,93200000.0
2006-03-06 16:00:00,77.544,77.565,77.536,77.558,212200000.0
2006-03-06 16:05:00,77.561,77.579,77.549,77.565,205200000.0
2006-03-06 16:10:00,77.554,77.565,77.531,77.564,173200000.0
2006-03-06 16:15:00,77.558,77.566,77.533,77.557,148200000.0
2006-03-06 16:20:00,77.565,77.568,77.551,77.553,140000000.0
2006-03-06 16:25:00,77.56,77.583,77.552,77.571,97600000.0
2006-03-06 16:30:00,77.574,77.579,77.553,77.557,73600000.0
2006-03-06 16:35:00,77.556,77.57,77.545,77.563,220200000.0
2006-03-06 16:40:00,77.559,77.567,77.515,77.527,212200000.0
2006-03-06 16:45:00,77.537,77.544,77.513,77.529,105600000.0
2006-03-06 16:50:00,77.531,77.54,77.502,77.529,195200000.0
2006-03-06 16:55:00,77.521,77.521,77.474,77.482,147200000.0
2006-03-06 17:00:00,77.497,77.519,77.481,77.511,210400000.0
2006-03-06 17:05:00,77.517,77.572,77.515,77.566,275400000.0
2006-03-06 17:10:00,77.556,77.568,77.51,77.51,140200000.0
2006-03-06 17:15:00,77.493,77.493,77.405,77.418,156800000.0
2006-03-06 17:20:00,77.437,77.439,77.324,77.348,87400000.0
2006-03-06 17:25:00,77.365,77.414,77.365,77.4,116200000.0
2006-03-06 17:30:00,77.409,77.436,77.393,77.421,258600000.0
2006-03-06 17:35:00,77.42,77.448,77.419,77.448,144400000.0
2006-03-06 17:40:00,77.437,77.46,77.411,77.421,144000000.0
2006-03-06 17:45:00,77.424,77.456,77.424,77.444,233400000.0
2006-03-06 17:50:00,77.446,77.453,77.439,77.448,130600000.0
2006-03-06 17:55:00,77.443,77.461,77.409,77.412,201800000.0
2006-03-06 18:00:00,77.394,77.395,77.35,77.366,177600000.0
2006-03-06 18:05:00,77.339,77.373,77.337,77.364,171400000.0
2006-03-06 18:10:00,77.368,77.368,77.314,77.319,88000000.0
2006-03-06 18:15:00,77.325,77.325,77.281,77.302,206400000.0
2006-03-06 18:20:00,77.308,77.313,77.277,77.279,189200000.0
2006-03-06 18:25:00,77.277,77.28,77.224,77.248,118400000.0
2006-03-06 18:30:00,77.239,77.271,77.229,77.256,168400000.0
2006-03-06 18:35:00,77.249,77.347,77.249,77.257,210000000.0
2006-03-06 18:40:00,77.252,77.266,77.231,77.231,243400000.0
2006-03-06 18:45:00,77.222,77.222,77.192,77.2,80000000.0
2006-03-06 18:50:00,77.202,77.209,77.176,77.205,126800000.0
2006-03-06 18:55:00,77.189,77.207,77.16,77.16,121600000.0
2006-03-06 19:00:00,77.146,77.149,77.08,77.149,97600000.0
2006-03-06 19:05:00,77.152,77.186,77.141,77.15,108800000.0
2006-03-06 19:10:00,77.149,77.159,77.058,77.103,88000000.0
2006-03-06 19:15:00,77.113,77.132,77.087,77.121,85800000.0
2006-03-06 19:20:00,77.142,77.149,77.092,77.14,109800000.0
2006-03-06 19:25:00,77.138,77.147,77.096,77.104,93800000.0
2006-03-06 19:30:00,77.11,77.113,77.035,77.101,46800000.0
2006-03-06 19:35:00,77.104,77.113,77.076,77.108,68800000.0
2006-03-06 19:40:00,77.102,77.119,77.041,77.091,56000000.0
2006-03-06 19:45:00,77.101,77.121,77.094,77.116,76200000.0
2006-03-06 19:50:00,77.129,77.171,77.12,77.167,65600000.0
2006-03-06 19:55:00,77.172,77.207,77.169,77.169,60800000.0
2006-03-06 20:00:00,77.168,77.202,77.157,77.202,93200000.0
2006-03-06 20:05:00,77.208,77.213,77.159,77.159,90600000.0
2006-03-06 20:10:00,77.147,77.164,77.077,77.14,51200000.0
2006-03-06 20:15:00,77.141,77.145,77.111,77.145,96000000.0
2006-03-06 20:20:00,77.14,77.176,77.122,77.174,75200000.0
2006-03-06 20:25:00,77.158,77.162,77.14,77.145,51200000.0
2006-03-06 20:30:00,77.142,77.166,77.134,77.164,38400000.0
2006-03-06 20:35:00,77.172,77.178,77.133,77.134,50600000.0
2006-03-06 20:40:00,77.14,77.167,77.127,77.14,42600000.0
2006-03-06 20:45:00,77.136,77.154,77.123,77.147,69800000.0
2006-03-06 20:50:00,77.155,77.166,77.155,77.163,11200000.0
2006-03-06 20:55:00,77.167,77.167,77.136,77.14,43600000.0
2006-03-06 21:00:00,77.14,77.152,77.125,77.131,44200000.0
2006-03-06 21:05:00,77.13,77.14,77.121,77.137,20800000.0
2006-03-06 21:15:00,77.146,77.146,77.14,77.14,9600000.0
2006-03-06 21:20:00,77.142,77.142,77.126,77.139,24000000.0
2006-03-06 21:25:00,77.138,77.148,77.137,77.148,11200000.0
2006-03-06 21:30:00,77.149,77.149,77.129,77.138,35200000.0
2006-03-06 21:40:00,77.138,77.138,77.123,77.123,12800000.0
2006-03-06 21:45:00,77.134,77.14,77.134,77.14,11200000.0
2006-03-06 21:50:00,77.131,77.143,77.122,77.125,60800000.0
2006-03-06 21:55:00,77.136,77.136,77.093,77.096,54400000.0
2006-03-06 22:00:00,77.108,77.122,77.088,77.122,67600000.0
2006-03-06 22:05:00,77.132,77.148,77.123,77.145,62400000.0
2006-03-06 22:10:00,77.138,77.138,77.103,77.113,59200000.0
2006-03-06 22:15:00,77.116,77.124,77.113,77.124,12800000.0
2006-03-06 22:20:00,77.126,77.139,77.125,77.13,30400000.0
2006-03-06 22:25:00,77.123,77.136,77.11,77.116,46400000.0
2006-03-06 22:30:00,77.124,77.136,77.115,77.115,24000000.0
2006-03-06 22:35:00,77.126,77.13,77.125,77.127,12800000.0
2006-03-06 22:40:00,77.112,77.136,77.112,77.133,51200000.0
2006-03-06 22:45:00,77.13,77.142,77.126,77.142,46400000.0
2006-03-06 22:50:00,77.156,77.156,77.125,77.133,56000000.0
2006-03-06 22:55:00,77.129,77.134,77.129,77.132,4800000.0
2006-03-06 23:00:00,77.14,77.14,77.107,77.12,59200000.0
2006-03-06 23:05:00,77.108,77.117,77.108,77.116,59200000.0
2006-03-06 23:10:00,77.134,77.141,77.123,77.137,36800000.0
2006-03-06 23:15:00,77.137,77.146,77.134,77.14,33600000.0
2006-03-06 23:20:00,77.13,77.14,77.122,77.13,40000000.0
2006-03-06 23:25:00,77.126,77.13,77.116,77.122,28800000.0
2006-03-06 23:30:00,77.111,77.138,77.111,77.122,59200000.0
2006-03-06 23:35:00,77.119,77.119,77.11,77.11,12800000.0
2006-03-06 23:40:00,77.111,77.117,77.111,77.117,2600000.0
2006-03-06 23:45:00,77.112,77.125,77.106,77.115,24000000.0
2006-03-06 23:55:00,77.127,77.143,77.123,77.143,27600000.0
2006-03-07 00:25:00,77.147,77.229,77.147,77.199,52800000.0
2006-03-07 00:30:00,77.196,77.233,77.186,77.225,65000000.0
2006-03-07 00:35:00,77.225,77.245,77.198,77.209,56000000.0
2006-03-07 00:40:00,77.231,77.231,77.15,77.155,70400000.0
2006-03-07 00:45:00,77.16,77.226,77.158,77.173,63400000.0
2006-03-07 00:50:00,77.159,77.176,77.143,77.144,53200000.0
2006-03-07 00:55:00,77.134,77.137,77.113,77.121,61800000.0
2006-03-07 01:00:00,77.102,77.151,77.087,77.132,62800000.0
2006-03-07 01:05:00,77.147,77.147,77.067,77.12,58600000.0
2006-03-07 01:10:00,77.11,77.11,77.046,77.069,51200000.0
2006-03-07 01:20:00,77.063,77.085,77.063,77.078,60800000.0
2006-03-07 01:25:00,77.057,77.075,77.044,77.065,48000000.0
2006-03-07 01:30:00,77.064,77.067,77.04,77.04,22400000.0
2006-03-07 01:35:00,77.064,77.112,77.058,77.102,72000000.0
2006-03-07 01:40:00,77.098,77.152,77.094,77.117,59600000.0
2006-03-07 01:45:00,77.101,77.138,77.098,77.129,74600000.0
2006-03-07 01:50:00,77.124,77.158,77.11,77.158,68200000.0
2006-03-07 01:55:00,77.167,77.191,77.159,77.159,38400000.0
2006-03-07 02:00:00,77.137,77.137,77.043,77.043,57600000.0
2006-03-07 02:05:00,77.042,77.1,77.04,77.091,72000000.0
2006-03-07 02:10:00,77.087,77.123,77.087,77.091,55400000.0
2006-03-07 02:15:00,77.098,77.13,77.05,77.112,57600000.0
2006-03-07 02:20:00,77.095,77.146,77.095,77.143,37800000.0
2006-03-07 02:25:00,77.122,77.154,77.119,77.147,78400000.0
2006-03-07 02:30:00,77.153,77.162,77.133,77.134,36800000.0
2006-03-07 02:35:00,77.131,77.132,77.063,77.07,67200000.0
2006-03-07 02:40:00,77.08,77.08,76.881,76.907,60200000.0
2006-03-07 02:45:00,76.894,76.894,76.762,76.886,69600000.0
2006-03-07 02:50:00,76.892,76.892,76.738,76.777,56400000.0
2006-03-07 02:55:00,76.732,76.78,76.724,76.73,52800000.0
2006-03-07 03:00:00,76.754,76.772,76.667,76.772,59200000.0
2006-03-07 03:05:00,76.776,76.781,76.653,76.669,68800000.0
2006-03-07 03:10:00,76.663,76.673,76.602,76.673,72000000.0
2006-03-07 03:15:00,76.698,76.73,76.685,76.724,68800000.0
2006-03-07 03:20:00,76.723,76.763,76.717,76.753,57600000.0
2006-03-07 03:25:00,76.746,76.752,76.73,76.747,56000000.0
2006-03-07 03:30:00,76.755,76.76,76.694,76.717,60800000.0
2006-03-07 03:35:00,76.722,76.772,76.707,76.763,61800000.0
2006-03-07 03:40:00,76.754,76.788,76.745,76.788,60200000.0
2006-03-07 03:45:00,76.774,76.783,76.737,76.776,60800000.0
2006-03-07 03:50:00,76.797,76.81,76.79,76.81,57600000.0
2006-03-07 03:55:00,76.807,76.816,76.788,76.791,68800000.0
2006-03-07 04:00:00,76.791,76.792,76.744,76.773,59200000.0
2006-03-07 04:05:00,76.771,76.772,76.753,76.765,25600000.0
2006-03-07 04:10:00,76.783,76.796,76.78,76.789,44800000.0
2006-03-07 04:15:00,76.805,76.805,76.767,76.795,51200000.0
2006-03-07 04:20:00,76.799,76.801,76.711,76.766,63800000.0
2006-03-07 04:25:00,76.768,76.775,76.763,76.765,22400000.0
2006-03-07 04:30:00,76.767,76.767,76.753,76.76,28800000.0
2006-03-07 04:35:00,76.774,76.794,76.737,76.748,59200000.0
2006-03-07 04:40:00,76.756,76.772,76.753,76.769,45200000.0
2006-03-07 04:45:00,76.781,76.786,76.733,76.756,38400000.0
2006-03-07 04:50:00,76.762,76.8,76.677,76.8,59200000.0
2006-03-07 04:55:00,76.81,76.81,76.727,76.741,49000000.0
2006-03-07 05:00:00,76.725,76.751,76.711,76.724,45800000.0
2006-03-07 05:05:00,76.722,76.732,76.708,76.709,51200000.0
2006-03-07 05:10:00,76.718,76.72,76.694,76.695,65600000.0
2006-03-07 05:15:00,76.704,76.716,76.636,76.651,67200000.0
2006-03-07 05:20:00,76.645,76.649,76.608,76.608,22400000.0
2006-03-07 05:25:00,76.614,76.625,76.6,76.611,47800000.0
2006-03-07 05:30:00,76.596,76.616,76.572,76.614,59200000.0
2006-03-07 05:35:00,76.613,76.628,76.595,76.615,66000000.0
2006-03-07 05:40:00,76.611,76.62,76.594,76.594,56000000.0
2006-03-07 05:45:00,76.592,76.595,76.571,76.585,75200000.0
2006-03-07 05:50:00,76.578,76.589,76.568,76.579,51200000.0
2006-03-07 05:55:00,76.534,76.618,76.534,76.556,36800000.0
2006-03-07 06:00:00,76.557,76.56,76.541,76.557,27200000.0
2006-03-07 06:05:00,76.586,76.591,76.562,76.576,33600000.0
2006-03-07 06:10:00,76.573,76.61,76.484,76.589,52800000.0
2006-03-07 06:15:00,76.584,76.62,76.584,76.615,41600000.0
2006-03-07 06:20:00,76.62,76.634,76.608,76.634,36800000.0
2006-03-07 06:25:00,76.633,76.65,76.614,76.647,59200000.0
2006-03-07 06:30:00,76.635,76.635,76.601,76.616,59600000.0
2006-03-07 06:35:00,76.623,76.649,76.602,76.617,54800000.0
2006-03-07 06:40:00,76.622,76.663,76.569,76.641,48000000.0
2006-03-07 06:45:00,76.621,76.621,76.574,76.593,64400000.0
2006-03-07 06:50:00,76.593,76.608,76.536,76.574,72000000.0
2006-03-07 06:55:00,76.574,76.606,76.527,76.606,60800000.0
2006-03-07 07:00:00,76.621,76.677,76.617,76.673,71400000.0
2006-03-07 07:05:00,76.674,76.717,76.665,76.681,64000000.0
2006-03-07 07:10:00,76.693,76.731,76.674,76.692,54400000.0
2006-03-07 07:15:00,76.7,76.725,76.69,76.724,65000000.0
2006-03-07 07:20:00,76.726,76.787,76.726,76.776,68800000.0
2006-03-07 07:25:00,76.766,76.776,76.746,76.765,60800000.0
2006-03-07 07:30:00,76.779,76.798,76.773,76.777,50000000.0
2006-03-07 07:35:00,76.775,76.788,76.711,76.716,61800000.0
2006-03-07 07:40:00,76.718,76.751,76.71,76.71,60800000.0
2006-03-07 07:45:00,76.683,76.683,76.564,76.564,68800000.0
2006-03-07 07:50:00,76.517,76.542,76.431,76.524,62400000.0
2006-03-07 07:55:00,76.516,76.556,76.505,76.545,63400000.0
2006-03-07 08:00:00,76.559,76.563,76.496,76.499,58000000.0
2006-03-07 08:05:00,76.497,76.558,76.497,76.542,62400000.0
2006-03-07 08:10:00,76.529,76.539,76.487,76.491,63400000.0
2006-03-07 08:15:00,76.496,76.496,76.43,76.472,67200000.0
2006-03-07 08:20:00,76.505,76.52,76.47,76.478,65600000.0
2006-03-07 08:25:00,76.474,76.498,76.389,76.498,48000000.0
2006-03-07 08:30:00,76.511,76.514,76.487,76.489,35000000.0
2006-03-07 08:35:00,76.492,76.527,76.482,76.521,62400000.0
2006-03-07 08:40:00,76.523,76.549,76.511,76.544,72000000.0
2006-03-07 08:45:00,76.554,76.586,76.554,76.569,67000000.0
2006-03-07 08:50:00,76.567,76.586,76.531,76.547,70400000.0
2006-03-07 08:55:00,76.549,76.592,76.549,76.585,60800000.0
2006-03-07 09:00:00,76.589,76.604,76.545,76.597,67600000.0
2006-03-07 09:05:00,76.6,76.623,76.594,76.618,67600000.0
2006-03-07 09:10:00,76.62,76.636,76.593,76.619,60800000.0
2006-03-07 09:15:00,76.615,76.651,76.615,76.637,51200000.0
2006-03-07 09:20:00,76.633,76.633,76.493,76.601,56000000.0
2006-03-07 09:25:00,76.613,76.631,76.601,76.631,48000000.0
2006-03-07 09:30:00,76.642,76.652,76.633,76.634,64000000.0
2006-03-07 09:35:00,76.632,76.636,76.563,76.618,62400000.0
2006-03-07 09:40:00,76.612,76.635,76.587,76.587,67200000.0
2006-03-07 09:45:00,76.579,76.583,76.511,76.569,60200000.0
2006-03-07 09:50:00,76.557,76.587,76.543,76.553,59600000.0
2006-03-07 09:55:00,76.565,76.591,76.498,76.585,78400000.0
2006-03-07 10:00:00,76.605,76.609,76.575,76.595,59600000.0
2006-03-07 10:05:00,76.588,76.617,76.567,76.617,67200000.0
2006-03-07 10:10:00,76.625,76.631,76.603,76.607,65600000.0
2006-03-07 10:15:00,76.601,76.618,76.58,76.618,48000000.0
2006-03-07 10:20:00,76.62,76.627,76.599,76.627,56000000.0
2006-03-07 10:25:00,76.63,76.635,76.606,76.63,39400000.0
2006-03-07 10:30:00,76.645,76.685,76.62,76.643,61200000.0
2006-03-07 10:35:00,76.647,76.724,76.634,76.673,58000000.0
2006-03-07 10:40:00,76.671,76.695,76.662,76.686,64400000.0
2006-03-07 10:45:00,76.674,76.749,76.674,76.731,62400000.0
2006-03-07 10:50:00,76.713,76.721,76.655,76.656,73000000.0
2006-03-07 10:55:00,76.641,76.641,76.447,76.526,68800000.0
2006-03-07 11:00:00,76.53,76.549,76.493,76.504,69200000.0
2006-03-07 11:05:00,76.509,76.554,76.471,76.541,82000000.0
2006-03-07 11:10:00,76.531,76.569,76.521,76.521,67200000.0
2006-03-07 11:15:00,76.507,76.55,76.463,76.55,65000000.0
2006-03-07 11:20:00,76.545,76.545,76.509,76.524,64000000.0
2006-03-07 11:25:00,76.516,76.518,76.452,76.468,72000000.0
2006-03-07 11:30:00,76.463,76.505,76.463,76.488,68800000.0
2006-03-07 11:35:00,76.503,76.541,76.488,76.526,57000000.0
2006-03-07 11:40:00,76.558,76.569,76.518,76.518,66600000.0
2006-03-07 11:45:00,76.526,76.529,76.477,76.477,67200000.0
2006-03-07 11:50:00,76.474,76.496,76.474,76.49,65600000.0
2006-03-07 11:55:00,76.504,76.513,76.445,76.481,58600000.0
2006-03-07 12:00:00,76.505,76.527,76.485,76.525,65000000.0
2006-03-07 12:05:00,76.515,76.518,76.475,76.482,67200000.0
2006-03-07 12:10:00,76.486,76.486,76.453,76.457,46400000.0
2006-03-07 12:15:00,76.461,76.482,76.416,76.46,71400000.0
2006-03-07 12:20:00,76.457,76.459,76.407,76.427,69200000.0
2006-03-07 12:25:00,76.431,76.431,76.386,76.417,62800000.0
2006-03-07 12:30:00,76.417,76.43,76.413,76.43,57600000.0
2006-03-07 12:35:00,76.422,76.422,76.317,76.368,67200000.0
2006-03-07 12:40:00,76.368,76.385,76.346,76.374,60000000.0
2006-03-07 12:45:00,76.372,76.396,76.349,76.391,70400000.0
2006-03-07 12:50:00,76.406,76.422,76.399,76.409,49600000.0
2006-03-07 12:55:00,76.426,76.451,76.416,76.416,72400000.0
2006-03-07 13:00:00,76.426,76.436,76.413,76.434,67600000.0
2006-03-07 13:05:00,76.43,76.434,76.418,76.429,44800000.0
2006-03-07 13:10:00,76.427,76.457,76.421,76.421,59200000.0
2006-03-07 13:15:00,76.442,76.46,76.422,76.458,69800000.0
2006-03-07 13:20:00,76.457,76.461,76.342,76.392,56000000.0
2006-03-07 13:25:00,76.377,76.426,76.323,76.411,75200000.0
2006-03-07 13:30:00,76.416,76.467,76.416,76.467,68800000.0
2006-03-07 13:35:00,76.5,76.5,76.455,76.489,116800000.0
2006-03-07 13:40:00,76.484,76.49,76.42,76.421,112000000.0
2006-03-07 13:45:00,76.431,76.475,76.431,76.465,70400000.0
2006-03-07 13:50:00,76.46,76.477,76.455,76.469,80000000.0
2006-03-07 13:55:00,76.462,76.466,76.422,76.452,104000000.0
2006-03-07 14:00:00,76.458,76.494,76.452,76.479,119400000.0
2006-03-07 14:05:00,76.481,76.509,76.471,76.502,150400000.0
2006-03-07 14:10:00,76.486,76.519,76.486,76.512,102400000.0
2006-03-07 14:15:00,76.512,76.529,76.489,76.506,95400000.0
2006-03-07 14:20:00,76.508,76.574,76.498,76.542,126800000.0
2006-03-07 14:25:00,76.544,76.552,76.521,76.536,89400000.0
2006-03-07 14:30:00,76.532,76.537,76.509,76.529,88000000.0
2006-03-07 14:35:00,76.534,76.536,76.492,76.496,82600000.0
2006-03-07 14:40:00,76.493,76.501,76.468,76.476,121000000.0
2006-03-07 14:45:00,76.475,76.494,76.475,76.487,78800000.0
2006-03-07 14:50:00,76.481,76.481,76.421,76.43,91200000.0
2006-03-07 14:55:00,76.419,76.429,76.379,76.387,75200000.0
2006-03-07 15:00:00,76.382,76.415,76.353,76.408,77800000.0
2006-03-07 15:05:00,76.4,76.412,76.382,76.385,67200000.0
2006-03-07 15:10:00,76.409,76.415,76.39,76.403,137400000.0
2006-03-07 15:15:00,76.403,76.438,76.396,76.438,97000000.0
2006-03-07 15:20:00,76.447,76.465,76.432,76.448,123600000.0
2006-03-07 15:25:00,76.449,76.459,76.361,76.459,212800000.0
2006-03-07 15:30:00,76.365,76.487,76.325,76.473,258000000.0
2006-03-07 15:35:00,76.48,76.506,76.48,76.503,192400000.0
2006-03-07 15:40:00,76.497,76.508,76.486,76.496,131200000.0
2006-03-07 15:45:00,76.5,76.5,76.46,76.469,99200000.0
2006-03-07 15:50:00,76.472,76.486,76.46,76.483,56400000.0
2006-03-07 15:55:00,76.471,76.503,76.447,76.455,144400000.0
2006-03-07 16:00:00,76.451,76.502,76.445,76.462,212800000.0
2006-03-07 16:05:00,76.464,76.492,76.449,76.491,204800000.0
2006-03-07 16:10:00,76.495,76.512,76.466,76.47,172800000.0
2006-03-07 16:15:00,76.465,76.475,76.419,76.456,149200000.0
2006-03-07 16:20:00,76.458,76.532,76.457,76.531,140800000.0
2006-03-07 16:25:00,76.536,76.574,76.507,76.533,125200000.0
2006-03-07 16:30:00,76.541,76.557,76.491,76.492,127400000.0
2006-03-07 16:35:00,76.491,76.494,76.438,76.473,219600000.0
2006-03-07 16:40:00,76.467,76.478,76.441,76.473,183400000.0
2006-03-07 16:45:00,76.458,76.458,76.404,76.422,171000000.0
2006-03-07 16:50:00,76.426,76.461,76.418,76.452,195200000.0
2006-03-07 16:55:00,76.441,76.441,76.396,76.405,147200000.0
2006-03-07 17:00:00,76.408,76.434,76.401,76.425,209000000.0
2006-03-07 17:05:00,76.43,76.43,76.356,76.427,277200000.0
2006-03-07 17:10:00,76.419,76.419,76.328,76.345,140800000.0
2006-03-07 17:15:00,76.357,76.391,76.31,76.315,157200000.0
2006-03-07 17:20:00,76.309,76.318,76.281,76.3,88000000.0
2006-03-07 17:25:00,76.288,76.346,76.255,76.309,116200000.0
2006-03-07 17:30:00,76.29,76.333,76.284,76.323,170600000.0
2006-03-07 17:35:00,76.316,76.356,76.29,76.293,143400000.0
2006-03-07 17:40:00,76.291,76.33,76.288,76.323,148800000.0
2006-03-07 17:45:00,76.317,76.345,76.317,76.328,233000000.0
2006-03-07 17:50:00,76.327,76.44,76.327,76.44,172200000.0
2006-03-07 17:55:00,76.455,76.514,76.454,76.465,201600000.0
2006-03-07 18:00:00,76.462,76.469,76.428,76.452,177600000.0
2006-03-07 18:05:00,76.457,76.457,76.373,76.388,172200000.0
2006-03-07 18:10:00,76.393,76.397,76.354,76.364,88200000.0
2006-03-07 18:15:00,76.359,76.392,76.346,76.374,207200000.0
2006-03-07 18:20:00,76.367,76.37,76.332,76.345,188200000.0
2006-03-07 18:25:00,76.358,76.364,76.334,76.354,117800000.0
2006-03-07 18:30:00,76.356,76.389,76.318,76.328,170000000.0
2006-03-07 18:35:00,76.322,76.356,76.319,76.352,168400000.0
2006-03-07 18:40:00,76.364,76.372,76.333,76.333,295200000.0
2006-03-07 18:45:00,76.341,76.354,76.323,76.348,68800000.0
2006-03-07 18:50:00,76.353,76.356,76.338,76.347,128000000.0
2006-03-07 18:55:00,76.34,76.341,76.283,76.293,121400000.0
2006-03-07 19:00:00,76.287,76.316,76.259,76.26,98000000.0
2006-03-07 19:05:00,76.26,76.287,76.217,76.265,144000000.0
2006-03-07 19:10:00,76.305,76.334,76.305,76.333,75200000.0
2006-03-07 19:15:00,76.334,76.334,76.266,76.266,74000000.0
2006-03-07 19:20:00,76.281,76.285,76.239,76.261,110400000.0
2006-03-07 19:25:00,76.26,76.297,76.249,76.288,93200000.0
2006-03-07 19:30:00,76.289,76.289,76.266,76.266,46400000.0
2006-03-07 19:35:00,76.241,76.271,76.227,76.271,68800000.0
2006-03-07 19:40:00,76.262,76.275,76.246,76.253,56000000.0
2006-03-07 19:45:00,76.252,76.264,76.246,76.25,76800000.0
2006-03-07 19:50:00,76.25,76.294,76.25,76.281,65600000.0
2006-03-07 19:55:00,76.301,76.323,76.29,76.294,62400000.0
2006-03-07 20:00:00,76.295,76.297,76.279,76.287,78400000.0
2006-03-07 20:05:00,76.291,76.298,76.278,76.28,49600000.0
2006-03-07 20:10:00,76.264,76.289,76.224,76.287,40000000.0
2006-03-07 20:15:00,76.289,76.293,76.277,76.283,62400000.0
2006-03-07 20:20:00,76.296,76.347,76.287,76.341,56000000.0
2006-03-07 20:25:00,76.334,76.347,76.322,76.347,67200000.0
2006-03-07 20:30:00,76.346,76.349,76.336,76.345,26600000.0
2006-03-07 20:35:00,76.346,76.355,76.333,76.345,48400000.0
2006-03-07 20:40:00,76.349,76.349,76.34,76.34,6400000.0
2006-03-07 20:45:00,76.342,76.356,76.339,76.345,65600000.0
2006-03-07 20:50:00,76.342,76.351,76.339,76.345,70400000.0
2006-03-07 20:55:00,76.344,76.392,76.332,76.392,54400000.0
2006-03-07 21:00:00,76.397,76.405,76.383,76.405,72800000.0
2006-03-07 21:05:00,76.405,76.415,76.385,76.398,41600000.0
2006-03-07 21:10:00,76.389,76.401,76.373,76.399,57000000.0
2006-03-07 21:15:00,76.393,76.413,76.322,76.407,39400000.0
2006-03-07 21:20:00,76.382,76.409,76.382,76.384,50000000.0
2006-03-07 21:25:00,76.395,76.415,76.389,76.41,44800000.0
2006-03-07 21:30:00,76.409,76.413,76.397,76.397,30400000.0
2006-03-07 21:35:00,76.391,76.409,76.391,76.399,12200000.0
2006-03-07 21:40:00,76.408,76.414,76.393,76.406,25600000.0
2006-03-07 21:45:00,76.403,76.406,76.388,76.405,38400000.0
2006-03-07 21:50:00,76.402,76.409,76.394,76.396,28800000.0
2006-03-07 21:55:00,76.405,76.408,76.379,76.383,54400000.0
2006-03-07 22:00:00,76.388,76.388,76.373,76.387,28800000.0
2006-03-07 22:05:00,76.385,76.387,76.361,76.378,43200000.0
2006-03-07 22:10:00,76.369,76.391,76.369,76.384,25600000.0
2006-03-07 22:15:00,76.382,76.391,76.381,76.386,27200000.0
2006-03-07 22:20:00,76.393,76.396,76.387,76.396,19200000.0
2006-03-07 22:25:00,76.4,76.4,76.385,76.387,25600000.0
2006-03-07 22:30:00,76.396,76.401,76.391,76.391,17600000.0
2006-03-07 22:35:00,76.397,76.405,76.389,76.403,43200000.0
2006-03-07 22:40:00,76.406,76.411,76.396,76.41,44800000.0
2006-03-07 22:45:00,76.405,76.411,76.4,76.4,17600000.0
2006-03-07 22:50:00,76.4,76.413,76.4,76.41,22400000.0
2006-03-07 23:00:00,76.409,76.414,76.389,76.403,34600000.0
2006-03-07 23:05:00,76.398,76.402,76.382,76.382,62400000.0
2006-03-07 23:10:00,76.395,76.395,76.379,76.382,25000000.0
2006-03-07 23:15:00,76.382,76.393,76.378,76.378,46400000.0
2006-03-07 23:20:00,76.368,76.399,76.368,76.386,53200000.0
2006-03-07 23:25:00,76.384,76.395,76.382,76.39,46400000.0
2006-03-07 23:30:00,76.384,76.392,76.377,76.387,44800000.0
2006-03-07 23:35:00,76.371,76.371,76.323,76.344,64400000.0
2006-03-07 23:40:00,76.343,76.354,76.33,76.354,64000000.0
2006-03-07 23:45:00,76.35,76.354,76.334,76.348,41600000.0
2006-03-07 23:50:00,76.347,76.355,76.343,76.355,11200000.0
2006-03-07 23:55:00,76.35,76.387,76.286,76.36,26000000.0
2006-03-08 00:20:00,76.336,76.336,76.299,76.31,14400000.0
2006-03-08 00:25:00,76.301,76.319,76.269,76.302,76800000.0
2006-03-08 00:30:00,76.301,76.301,76.206,76.23,65600000.0
2006-03-08 00:35:00,76.21,76.214,76.166,76.189,68800000.0
2006-03-08 00:40:00,76.189,76.216,76.173,76.216,61600000.0
2006-03-08 00:45:00,76.204,76.206,76.185,76.196,40000000.0
2006-03-08 00:50:00,76.185,76.189,76.148,76.164,35200000.0
2006-03-08 00:55:00,76.199,76.222,76.196,76.219,51200000.0
2006-03-08 01:00:00,76.222,76.245,76.21,76.213,62800000.0
2006-03-08 01:05:00,76.219,76.226,76.154,76.216,70400000.0
2006-03-08 01:10:00,76.215,76.252,76.214,76.223,67200000.0
2006-03-08 01:15:00,76.228,76.247,76.222,76.242,38400000.0
2006-03-08 01:20:00,76.229,76.229,76.196,76.211,48000000.0
2006-03-08 01:25:00,76.202,76.225,76.183,76.183,71400000.0
2006-03-08 01:30:00,76.181,76.188,76.14,76.14,70400000.0
2006-03-08 01:35:00,76.138,76.165,76.123,76.158,72000000.0
2006-03-08 01:40:00,76.164,76.179,76.148,76.174,59200000.0
2006-03-08 01:45:00,76.17,76.203,76.17,76.175,59200000.0
2006-03-08 01:50:00,76.178,76.215,76.168,76.215,54400000.0
2006-03-08 01:55:00,76.201,76.227,76.183,76.188,38400000.0
2006-03-08 02:00:00,76.212,76.238,76.207,76.236,70800000.0
2006-03-08 02:05:00,76.246,76.276,76.219,76.257,72000000.0
2006-03-08 02:10:00,76.244,76.282,76.226,76.28,56000000.0
2006-03-08 02:15:00,76.279,76.292,76.22,76.236,57600000.0
2006-03-08 02:20:00,76.247,76.337,76.229,76.337,62800000.0
2006-03-08 02:25:00,76.345,76.425,76.345,76.425,78400000.0
2006-03-08 02:30:00,76.425,76.438,76.393,76.396,65600000.0
2006-03-08 02:35:00,76.407,76.433,76.395,76.425,67200000.0
2006-03-08 02:40:00,76.432,76.451,76.428,76.45,49600000.0
2006-03-08 02:45:00,76.431,76.435,76.394,76.396,68800000.0
2006-03-08 02:50:00,76.392,76.392,76.289,76.365,56000000.0
2006-03-08 02:55:00,76.363,76.363,76.306,76.33,52200000.0
2006-03-08 03:00:00,76.311,76.322,76.211,76.32,44800000.0
2006-03-08 03:05:00,76.319,76.326,76.301,76.307,57000000.0
2006-03-08 03:10:00,76.317,76.346,76.308,76.335,72000000.0
2006-03-08 03:15:00,76.329,76.339,76.292,76.295,56000000.0
2006-03-08 03:20:00,76.298,76.336,76.288,76.308,57600000.0
2006-03-08 03:25:00,76.297,76.312,76.278,76.278,57600000.0
2006-03-08 03:30:00,76.274,76.28,76.206,76.275,60800000.0
2006-03-08 03:35:00,76.271,76.299,76.18,76.26,60200000.0
2006-03-08 03:40:00,76.276,76.307,76.276,76.305,49600000.0
2006-03-08 03:45:00,76.302,76.31,76.271,76.295,60800000.0
2006-03-08 03:50:00,76.296,76.355,76.28,76.343,57600000.0
2006-03-08 03:55:00,76.338,76.351,76.284,76.285,68800000.0
2006-03-08 04:00:00,76.283,76.344,76.251,76.339,62400000.0
2006-03-08 04:05:00,76.339,76.358,76.332,76.342,50600000.0
2006-03-08 04:10:00,76.337,76.34,76.302,76.308,57600000.0
2006-03-08 04:15:00,76.314,76.34,76.314,76.334,27200000.0
2006-03-08 04:20:00,76.318,76.333,76.231,76.333,50600000.0
2006-03-08 04:25:00,76.345,76.385,76.334,76.338,62400000.0
2006-03-08 04:30:00,76.33,76.336,76.307,76.307,54400000.0
2006-03-08 04:35:00,76.288,76.288,76.181,76.262,41600000.0
2006-03-08 04:40:00,76.274,76.296,76.256,76.259,57600000.0
2006-03-08 04:45:00,76.273,76.281,76.235,76.277,64400000.0
2006-03-08 04:50:00,76.302,76.306,76.21,76.291,47400000.0
2006-03-08 04:55:00,76.286,76.293,76.263,76.292,31400000.0
2006-03-08 05:00:00,76.269,76.288,76.254,76.275,60800000.0
2006-03-08 05:05:00,76.271,76.31,76.261,76.28,36800000.0
2006-03-08 05:10:00,76.274,76.308,76.274,76.308,40000000.0
2006-03-08 05:15:00,76.309,76.346,76.25,76.344,66600000.0
2006-03-08 05:20:00,76.348,76.384,76.335,76.369,35200000.0
2006-03-08 05:25:00,76.374,76.383,76.336,76.362,60200000.0
2006-03-08 05:30:00,76.361,76.374,76.34,76.371,62400000.0
2006-03-08 05:35:00,76.343,76.349,76.308,76.344,54400000.0
2006-03-08 05:40:00,76.336,76.339,76.317,76.339,56000000.0
2006-03-08 05:45:00,76.341,76.343,76.311,76.326,57600000.0
2006-03-08 05:50:00,76.345,76.364,76.336,76.344,62400000.0
2006-03-08 05:55:00,76.295,76.366,76.295,76.307,49600000.0
2006-03-08 06:00:00,76.314,76.346,76.306,76.344,50600000.0
2006-03-08 06:05:00,76.338,76.395,76.334,76.392,49600000.0
2006-03-08 06:10:00,76.384,76.408,76.289,76.398,65600000.0
2006-03-08 06:15:00,76.4,76.445,76.4,76.445,52600000.0
2006-03-08 06:20:00,76.453,76.466,76.434,76.443,57600000.0
2006-03-08 06:25:00,76.437,76.437,76.392,76.412,40000000.0
2006-03-08 06:30:00,76.405,76.412,76.372,76.393,44800000.0
2006-03-08 06:35:00,76.404,76.434,76.399,76.431,54400000.0
2006-03-08 06:40:00,76.429,76.432,76.358,76.407,65000000.0
2006-03-08 06:45:00,76.414,76.414,76.388,76.411,78400000.0
2006-03-08 06:50:00,76.392,76.414,76.381,76.405,59200000.0
2006-03-08 06:55:00,76.39,76.417,76.39,76.408,46800000.0
2006-03-08 07:00:00,76.41,76.433,76.405,76.423,59200000.0
2006-03-08 07:05:00,76.414,76.414,76.326,76.353,52800000.0
2006-03-08 07:10:00,76.348,76.363,76.336,76.345,41000000.0
2006-03-08 07:15:00,76.345,76.378,76.345,76.378,65600000.0
2006-03-08 07:20:00,76.373,76.421,76.372,76.416,56000000.0
2006-03-08 07:25:00,76.427,76.466,76.416,76.446,60800000.0
2006-03-08 07:30:00,76.448,76.45,76.44,76.441,20800000.0
2006-03-08 07:35:00,76.448,76.458,76.43,76.458,39400000.0
2006-03-08 07:40:00,76.464,76.465,76.441,76.463,49600000.0
2006-03-08 07:45:00,76.463,76.535,76.459,76.535,69200000.0
2006-03-08 07:50:00,76.522,76.54,76.49,76.513,61800000.0
2006-03-08 07:55:00,76.506,76.56,76.488,76.534,64000000.0
2006-03-08 08:00:00,76.522,76.536,76.513,76.527,56000000.0
2006-03-08 08:05:00,76.529,76.581,76.528,76.568,56000000.0
2006-03-08 08:10:00,76.56,76.579,76.539,76.548,51200000.0
2006-03-08 08:15:00,76.546,76.568,76.52,76.562,54400000.0
2006-03-08 08:20:00,76.561,76.561,76.532,76.533,48000000.0
2006-03-08 08:25:00,76.527,76.553,76.456,76.553,32000000.0
2006-03-08 08:30:00,76.553,76.557,76.472,76.492,56000000.0
2006-03-08 08:35:00,76.483,76.513,76.483,76.494,40000000.0
2006-03-08 08:40:00,76.487,76.505,76.48,76.495,56400000.0
2006-03-08 08:45:00,76.488,76.52,76.488,76.506,56400000.0
2006-03-08 08:50:00,76.497,76.507,76.476,76.49,57000000.0
2006-03-08 08:55:00,76.493,76.493,76.455,76.485,51200000.0
2006-03-08 09:00:00,76.485,76.489,76.468,76.483,56000000.0
2006-03-08 09:05:00,76.491,76.509,76.484,76.509,56000000.0
2006-03-08 09:10:00,76.512,76.521,76.483,76.517,48400000.0
2006-03-08 09:15:00,76.519,76.574,76.513,76.572,61800000.0
2006-03-08 09:20:00,76.575,76.594,76.451,76.543,68800000.0
2006-03-08 09:25:00,76.54,76.573,76.535,76.554,59200000.0
2006-03-08 09:30:00,76.551,76.634,76.547,76.62,64000000.0
2006-03-08 09:35:00,76.62,76.638,76.614,76.628,46400000.0
2006-03-08 09:40:00,76.63,76.644,76.617,76.621,54400000.0
2006-03-08 09:45:00,76.646,76.646,76.57,76.583,60800000.0
2006-03-08 09:50:00,76.584,76.598,76.566,76.578,58000000.0
2006-03-08 09:55:00,76.577,76.618,76.495,76.569,78400000.0
2006-03-08 10:00:00,76.58,76.581,76.509,76.536,58600000.0
2006-03-08 10:05:00,76.513,76.514,76.481,76.504,67200000.0
2006-03-08 10:10:00,76.526,76.553,76.495,76.504,65600000.0
2006-03-08 10:15:00,76.494,76.522,76.461,76.477,59200000.0
2006-03-08 10:20:00,76.455,76.496,76.455,76.485,50600000.0
2006-03-08 10:25:00,76.491,76.502,76.468,76.49,44800000.0
2006-03-08 10:30:00,76.491,76.506,76.479,76.491,52800000.0
2006-03-08 10:35:00,76.49,76.495,76.404,76.452,46400000.0
2006-03-08 10:40:00,76.447,76.473,76.417,76.429,51200000.0
2006-03-08 10:45:00,76.414,76.435,76.394,76.404,62800000.0
2006-03-08 10:50:00,76.394,76.436,76.387,76.428,73600000.0
2006-03-08 10:55:00,76.421,76.428,76.327,76.407,68600000.0
2006-03-08 11:00:00,76.424,76.46,76.408,76.451,68200000.0
2006-03-08 11:05:00,76.48,76.493,76.416,76.479,81000000.0
2006-03-08 11:10:00,76.475,76.513,76.468,76.501,67200000.0
2006-03-08 11:15:00,76.484,76.5,76.476,76.495,53800000.0
2006-03-08 11:20:00,76.495,76.495,76.46,76.482,64000000.0
2006-03-08 11:25:00,76.482,76.5,76.474,76.489,71400000.0
2006-03-08 11:30:00,76.491,76.535,76.473,76.528,68800000.0
2006-03-08 11:35:00,76.536,76.604,76.536,76.599,57600000.0
2006-03-08 11:40:00,76.592,76.595,76.545,76.566,56400000.0
2006-03-08 11:45:00,76.558,76.577,76.544,76.572,49600000.0
2006-03-08 11:50:00,76.573,76.604,76.572,76.589,54400000.0
2006-03-08 11:55:00,76.59,76.613,76.524,76.581,48000000.0
2006-03-08 12:00:00,76.592,76.592,76.549,76.569,65600000.0
2006-03-08 12:05:00,76.572,76.589,76.549,76.567,67200000.0
2006-03-08 12:10:00,76.565,76.593,76.547,76.58,59200000.0
2006-03-08 12:15:00,76.583,76.594,76.509,76.587,72000000.0
2006-03-08 12:20:00,76.584,76.61,76.564,76.602,53200000.0
2006-03-08 12:25:00,76.606,76.618,76.594,76.601,33600000.0
2006-03-08 12:30:00,76.607,76.616,76.581,76.592,70400000.0
2006-03-08 12:35:00,76.599,76.599,76.458,76.544,55400000.0
2006-03-08 12:40:00,76.551,76.554,76.53,76.549,73600000.0
2006-03-08 12:45:00,76.564,76.596,76.564,76.596,70800000.0
2006-03-08 12:50:00,76.598,76.655,76.598,76.645,38400000.0
2006-03-08 12:55:00,76.645,76.645,76.63,76.631,27200000.0
2006-03-08 13:00:00,76.621,76.675,76.614,76.639,54800000.0
2006-03-08 13:05:00,76.639,76.639,76.608,76.63,48000000.0
2006-03-08 13:10:00,76.621,76.658,76.606,76.624,59200000.0
2006-03-08 13:15:00,76.637,76.637,76.607,76.625,36800000.0
2006-03-08 13:20:00,76.626,76.636,76.606,76.622,48000000.0
2006-03-08 13:25:00,76.619,76.631,76.534,76.609,44800000.0
2006-03-08 13:30:00,76.613,76.622,76.611,76.613,43200000.0
2006-03-08 13:35:00,76.621,76.641,76.613,76.635,83200000.0
2006-03-08 13:40:00,76.633,76.672,76.611,76.612,127800000.0
2006-03-08 13:45:00,76.616,76.637,76.592,76.598,88000000.0
2006-03-08 13:50:00,76.597,76.637,76.592,76.619,91600000.0
2006-03-08 13:55:00,76.623,76.649,76.617,76.634,71400000.0
2006-03-08 14:00:00,76.619,76.619,76.519,76.53,108800000.0
2006-03-08 14:05:00,76.529,76.576,76.529,76.576,80000000.0
2006-03-08 14:10:00,76.578,76.582,76.524,76.529,88000000.0
2006-03-08 14:15:00,76.533,76.553,76.517,76.517,96000000.0
2006-03-08 14:20:00,76.518,76.526,76.469,76.469,125200000.0
2006-03-08 14:25:00,76.465,76.502,76.464,76.486,90600000.0
2006-03-08 14:30:00,76.481,76.484,76.459,76.463,88000000.0
2006-03-08 14:35:00,76.453,76.482,76.453,76.482,105600000.0
2006-03-08 14:40:00,76.482,76.497,76.474,76.48,121600000.0
2006-03-08 14:45:00,76.483,76.488,76.467,76.479,38400000.0
2006-03-08 14:50:00,76.48,76.512,76.436,76.436,72000000.0
2006-03-08 14:55:00,76.43,76.43,76.384,76.401,74000000.0
2006-03-08 15:00:00,76.398,76.425,76.397,76.408,77800000.0
2006-03-08 15:05:00,76.41,76.418,76.397,76.417,67200000.0
2006-03-08 15:10:00,76.429,76.43,76.403,76.411,138000000.0
2006-03-08 15:15:00,76.428,76.435,76.414,76.424,104000000.0
2006-03-08 15:20:00,76.447,76.467,76.445,76.45,64000000.0
2006-03-08 15:25:00,76.433,76.452,76.304,76.389,211600000.0
2006-03-08 15:30:00,76.303,76.44,76.29,76.396,259000000.0
2006-03-08 15:35:00,76.401,76.409,76.389,76.402,190800000.0
2006-03-08 15:40:00,76.411,76.439,76.403,76.403,116200000.0
2006-03-08 15:45:00,76.372,76.386,76.362,76.375,99400000.0
2006-03-08 15:50:00,76.378,76.408,76.358,76.395,97200000.0
2006-03-08 15:55:00,76.405,76.411,76.359,76.363,144000000.0
2006-03-08 16:00:00,76.355,76.389,76.355,76.362,120400000.0
2006-03-08 16:05:00,76.355,76.366,76.325,76.336,156800000.0
2006-03-08 16:10:00,76.334,76.354,76.327,76.339,172800000.0
2006-03-08 16:15:00,76.341,76.357,76.331,76.357,89600000.0
2006-03-08 16:20:00,76.367,76.377,76.347,76.364,140200000.0
2006-03-08 16:25:00,76.37,76.415,76.354,76.397,124800000.0
2006-03-08 16:30:00,76.405,76.409,76.358,76.361,128000000.0
2006-03-08 16:35:00,76.353,76.361,76.28,76.356,220200000.0
2006-03-08 16:40:00,76.354,76.359,76.322,76.356,211000000.0
2006-03-08 16:45:00,76.349,76.393,76.348,76.378,227600000.0
2006-03-08 16:50:00,76.37,76.408,76.36,76.408,194400000.0
2006-03-08 16:55:00,76.404,76.428,76.397,76.419,147600000.0
2006-03-08 17:00:00,76.45,76.508,76.45,76.477,208800000.0
2006-03-08 17:05:00,76.475,76.496,76.451,76.484,276600000.0
2006-03-08 17:10:00,76.5,76.508,76.459,76.475,140800000.0
2006-03-08 17:15:00,76.476,76.509,76.473,76.489,156200000.0
2006-03-08 17:20:00,76.475,76.511,76.475,76.504,76800000.0
2006-03-08 17:25:00,76.505,76.505,76.444,76.444,99200000.0
2006-03-08 17:30:00,76.432,76.455,76.431,76.455,258000000.0
2006-03-08 17:35:00,76.462,76.48,76.444,76.48,144000000.0
2006-03-08 17:40:00,76.482,76.534,76.48,76.514,147600000.0
2006-03-08 17:45:00,76.5,76.514,76.458,76.46,176000000.0
2006-03-08 17:50:00,76.451,76.492,76.451,76.492,172000000.0
2006-03-08 17:55:00,76.506,76.536,76.478,76.486,201000000.0
2006-03-08 18:00:00,76.476,76.538,76.476,76.529,177800000.0
2006-03-08 18:05:00,76.523,76.553,76.502,76.52,171000000.0
2006-03-08 18:10:00,76.519,76.545,76.519,76.522,88000000.0
2006-03-08 18:15:00,76.523,76.523,76.468,76.468,205800000.0
2006-03-08 18:20:00,76.47,76.474,76.453,76.46,145000000.0
2006-03-08 18:25:00,76.458,76.47,76.43,76.431,118400000.0
2006-03-08 18:30:00,76.443,76.474,76.437,76.474,169000000.0
2006-03-08 18:35:00,76.469,76.478,76.422,76.427,206400000.0
2006-03-08 18:40:00,76.426,76.463,76.426,76.459,223400000.0
2006-03-08 18:45:00,76.463,76.475,76.445,76.455,92800000.0
2006-03-08 18:50:00,76.457,76.486,76.452,76.486,128000000.0
2006-03-08 18:55:00,76.482,76.487,76.46,76.468,121000000.0
2006-03-08 19:00:00,76.455,76.47,76.449,76.455,40000000.0
2006-03-08 19:05:00,76.46,76.495,76.45,76.474,144000000.0
2006-03-08 19:10:00,76.459,76.485,76.458,76.485,86800000.0
2006-03-08 19:15:00,76.487,76.577,76.47,76.573,86400000.0
2006-03-08 19:20:00,76.573,76.595,76.557,76.574,110400000.0
2006-03-08 19:25:00,76.567,76.574,76.525,76.564,80000000.0
2006-03-08 19:30:00,76.586,76.639,76.574,76.63,46400000.0
2006-03-08 19:35:00,76.629,76.647,76.615,76.644,68200000.0
2006-03-08 19:40:00,76.631,76.647,76.592,76.606,56400000.0
2006-03-08 19:45:00,76.624,76.648,76.579,76.594,76800000.0
2006-03-08 19:50:00,76.603,76.631,76.598,76.619,65600000.0
2006-03-08 19:55:00,76.628,76.683,76.628,76.683,46800000.0
2006-03-08 20:00:00,76.694,76.701,76.649,76.655,64000000.0
2006-03-08 20:05:00,76.653,76.672,76.64,76.664,73000000.0
2006-03-08 20:10:00,76.67,76.696,76.634,76.696,36800000.0
2006-03-08 20:15:00,76.696,76.711,76.679,76.71,84800000.0
2006-03-08 20:20:00,76.716,76.743,76.71,76.738,56000000.0
2006-03-08 20:25:00,76.723,76.757,76.723,76.754,67200000.0
2006-03-08 20:30:00,76.752,76.759,76.737,76.737,61200000.0
2006-03-08 20:35:00,76.731,76.751,76.731,76.735,59200000.0
2006-03-08 20:40:00,76.738,76.746,76.732,76.742,11200000.0
2006-03-08 20:50:00,76.738,76.738,76.724,76.731,30400000.0
2006-03-08 20:55:00,76.732,76.732,76.716,76.722,30400000.0
2006-03-08 21:00:00,76.721,76.735,76.718,76.723,38400000.0
2006-03-08 21:05:00,76.714,76.716,76.691,76.701,64000000.0
2006-03-08 21:10:00,76.701,76.72,76.69,76.712,57000000.0
2006-03-08 21:15:00,76.705,76.715,76.705,76.708,24000000.0
2006-03-08 21:20:00,76.711,76.711,76.685,76.685,35200000.0
2006-03-08 21:25:00,76.693,76.716,76.686,76.706,51200000.0
2006-03-08 21:30:00,76.699,76.699,76.675,76.688,38400000.0
2006-03-08 21:35:00,76.666,76.712,76.597,76.597,22400000.0
2006-03-08 21:40:00,76.694,76.696,76.681,76.681,12800000.0
2006-03-08 21:45:00,76.7,76.7,76.681,76.69,36800000.0
2006-03-08 21:50:00,76.69,76.707,76.678,76.688,37800000.0
2006-03-08 21:55:00,76.695,76.737,76.692,76.731,72000000.0
2006-03-08 22:00:00,76.749,76.749,76.728,76.735,60800000.0
2006-03-08 22:05:00,76.728,76.731,76.705,76.722,56000000.0
2006-03-08 22:10:00,76.719,76.725,76.707,76.717,51200000.0
2006-03-08 22:15:00,76.72,76.731,76.718,76.731,12800000.0
2006-03-08 22:20:00,76.725,76.737,76.723,76.736,25000000.0
2006-03-08 22:25:00,76.738,76.745,76.731,76.732,28800000.0
2006-03-08 22:30:00,76.738,76.748,76.682,76.729,35600000.0
2006-03-08 22:35:00,76.741,76.761,76.74,76.757,68800000.0
2006-03-08 22:40:00,76.761,76.768,76.749,76.767,38400000.0
2006-03-08 22:45:00,76.762,76.767,76.751,76.76,38400000.0
2006-03-08 22:50:00,76.772,76.772,76.748,76.755,22400000.0
2006-03-08 22:55:00,76.745,76.76,76.733,76.733,65600000.0
2006-03-08 23:00:00,76.737,76.758,76.726,76.751,40400000.0
2006-03-08 23:05:00,76.751,76.754,76.746,76.746,30400000.0
2006-03-08 23:10:00,76.749,76.753,76.726,76.739,40000000.0
2006-03-08 23:15:00,76.728,76.728,76.719,76.725,11200000.0
2006-03-08 23:20:00,76.719,76.725,76.704,76.714,56400000.0
2006-03-08 23:25:00,76.715,76.721,76.706,76.709,58600000.0
2006-03-08 23:30:00,76.696,76.701,76.69,76.696,43200000.0
2006-03-08 23:35:00,76.681,76.701,76.681,76.701,11200000.0
2006-03-08 23:40:00,76.704,76.705,76.694,76.705,27200000.0
2006-03-08 23:45:00,76.701,76.706,76.687,76.694,24000000.0
2006-03-08 23:50:00,76.696,76.704,76.671,76.704,38400000.0
2006-03-08 23:55:00,76.628,76.742,76.628,76.713,22400000.0
2006-03-09 00:20:00,76.711,76.711,76.618,76.631,27200000.0
2006-03-09 00:25:00,76.639,76.647,76.462,76.629,76200000.0
2006-03-09 00:30:00,76.64,76.643,76.619,76.641,52800000.0
2006-03-09 00:35:00,76.643,76.668,76.635,76.663,56000000.0
2006-03-09 00:40:00,76.667,76.667,76.634,76.638,52800000.0
2006-03-09 00:45:00,76.635,76.643,76.609,76.609,49000000.0
2006-03-09 00:50:00,76.612,76.657,76.612,76.641,52800000.0
2006-03-09 00:55:00,76.632,76.632,76.614,76.62,36800000.0
2006-03-09 01:00:00,76.618,76.661,76.613,76.643,49000000.0
2006-03-09 01:05:00,76.651,76.656,76.638,76.651,46600000.0
2006-03-09 01:10:00,76.64,76.651,76.627,76.633,66600000.0
2006-03-09 01:15:00,76.637,76.637,76.608,76.625,28800000.0
2006-03-09 01:20:00,76.632,76.643,76.627,76.634,36200000.0
2006-03-09 01:25:00,76.624,76.624,76.601,76.601,17600000.0
2006-03-09 01:30:00,76.587,76.637,76.578,76.637,69800000.0
2006-03-09 01:35:00,76.636,76.638,76.615,76.615,40000000.0
2006-03-09 01:40:00,76.606,76.632,76.583,76.583,59200000.0
2006-03-09 01:45:00,76.589,76.615,76.575,76.595,74600000.0
2006-03-09 01:50:00,76.596,76.612,76.577,76.611,68800000.0
2006-03-09 01:55:00,76.612,76.623,76.597,76.614,43200000.0
2006-03-09 02:00:00,76.619,76.649,76.613,76.637,52800000.0
2006-03-09 02:05:00,76.636,76.673,76.623,76.627,72000000.0
2006-03-09 02:10:00,76.619,76.631,76.536,76.56,60800000.0
2006-03-09 02:15:00,76.573,76.595,76.488,76.59,57000000.0
2006-03-09 02:20:00,76.601,76.643,76.499,76.588,62400000.0
2006-03-09 02:25:00,76.583,76.594,76.548,76.549,78400000.0
2006-03-09 02:30:00,76.548,76.578,76.528,76.534,65600000.0
2006-03-09 02:35:00,76.527,76.532,76.446,76.458,66000000.0
2006-03-09 02:40:00,76.462,76.533,76.455,76.532,60200000.0
2006-03-09 02:45:00,76.525,76.525,76.466,76.488,68800000.0
2006-03-09 02:50:00,76.492,76.517,76.417,76.482,44800000.0
2006-03-09 02:55:00,76.466,76.475,76.43,76.446,52200000.0
2006-03-09 03:00:00,76.455,76.469,76.378,76.432,59200000.0
2006-03-09 03:05:00,76.425,76.426,76.4,76.414,68800000.0
2006-03-09 03:10:00,76.398,76.42,76.391,76.399,72000000.0
2006-03-09 03:15:00,76.4,76.4,76.336,76.348,56000000.0
2006-03-09 03:20:00,76.352,76.375,76.348,76.375,32000000.0
2006-03-09 03:25:00,76.376,76.404,76.34,76.352,68800000.0
2006-03-09 03:30:00,76.351,76.366,76.288,76.344,60800000.0
2006-03-09 03:35:00,76.356,76.373,76.304,76.373,73600000.0
2006-03-09 03:40:00,76.373,76.373,76.323,76.336,35200000.0
2006-03-09 03:45:00,76.328,76.347,76.325,76.344,33000000.0
2006-03-09 03:50:00,76.352,76.352,76.296,76.343,46400000.0
2006-03-09 03:55:00,76.342,76.347,76.317,76.34,68800000.0
2006-03-09 04:00:00,76.348,76.367,76.341,76.343,51200000.0
2006-03-09 04:05:00,76.357,76.382,76.357,76.365,40000000.0
2006-03-09 04:10:00,76.371,76.382,76.357,76.38,43200000.0
2006-03-09 04:15:00,76.383,76.395,76.356,76.373,64000000.0
2006-03-09 04:20:00,76.375,76.391,76.287,76.379,34600000.0
2006-03-09 04:25:00,76.381,76.386,76.361,76.363,48000000.0
2006-03-09 04:30:00,76.371,76.411,76.371,76.405,67600000.0
2006-03-09 04:35:00,76.396,76.406,76.368,76.393,54400000.0
2006-03-09 04:40:00,76.405,76.408,76.383,76.394,57600000.0
2006-03-09 04:45:00,76.396,76.408,76.387,76.392,32000000.0
2006-03-09 04:50:00,76.39,76.42,76.38,76.42,44800000.0
2006-03-09 04:55:00,76.442,76.455,76.433,76.433,34600000.0
2006-03-09 05:00:00,76.42,76.465,76.42,76.465,46400000.0
2006-03-09 05:05:00,76.457,76.491,76.451,76.478,65600000.0
2006-03-09 05:10:00,76.485,76.489,76.447,76.454,51600000.0
2006-03-09 05:15:00,76.454,76.467,76.402,76.433,67200000.0
2006-03-09 05:20:00,76.415,76.415,76.376,76.384,48000000.0
2006-03-09 05:25:00,76.396,76.399,76.375,76.398,36200000.0
2006-03-09 05:30:00,76.397,76.433,76.372,76.426,59600000.0
2006-03-09 05:35:00,76.424,76.426,76.403,76.417,53800000.0
2006-03-09 05:40:00,76.43,76.448,76.426,76.444,45800000.0
2006-03-09 05:45:00,76.439,76.465,76.435,76.449,57600000.0
2006-03-09 05:50:00,76.451,76.451,76.411,76.429,61800000.0
2006-03-09 05:55:00,76.367,76.44,76.367,76.434,36800000.0
2006-03-09 06:00:00,76.446,76.446,76.401,76.411,59200000.0
2006-03-09 06:05:00,76.409,76.409,76.357,76.362,49000000.0
2006-03-09 06:10:00,76.356,76.364,76.271,76.342,65600000.0
2006-03-09 06:15:00,76.339,76.385,76.339,76.385,54400000.0
2006-03-09 06:20:00,76.391,76.406,76.352,76.352,49600000.0
2006-03-09 06:25:00,76.358,76.385,76.354,76.374,46400000.0
2006-03-09 06:30:00,76.358,76.367,76.32,76.367,72000000.0
2006-03-09 06:35:00,76.369,76.375,76.341,76.351,66600000.0
2006-03-09 06:40:00,76.36,76.403,76.31,76.383,65600000.0
2006-03-09 06:45:00,76.381,76.421,76.361,76.419,65600000.0
2006-03-09 06:50:00,76.39,76.458,76.351,76.408,72000000.0
2006-03-09 06:55:00,76.404,76.43,76.379,76.402,60800000.0
2006-03-09 07:00:00,76.419,76.457,76.397,76.442,72000000.0
2006-03-09 07:05:00,76.434,76.451,76.415,76.426,64000000.0
2006-03-09 07:10:00,76.425,76.441,76.392,76.407,52800000.0
2006-03-09 07:15:00,76.416,76.427,76.359,76.402,65600000.0
2006-03-09 07:20:00,76.423,76.428,76.368,76.37,68800000.0
2006-03-09 07:25:00,76.367,76.367,76.326,76.342,68800000.0
2006-03-09 07:30:00,76.355,76.391,76.352,76.359,67200000.0
2006-03-09 07:35:00,76.365,76.517,76.337,76.468,62200000.0
2006-03-09 07:40:00,76.451,76.5,76.411,76.469,60800000.0
2006-03-09 07:45:00,76.47,76.642,76.466,76.616,68800000.0
2006-03-09 07:50:00,76.618,76.687,76.618,76.668,62400000.0
2006-03-09 07:55:00,76.668,76.694,76.612,76.693,63400000.0
2006-03-09 08:00:00,76.702,76.715,76.664,76.678,51600000.0
2006-03-09 08:05:00,76.661,76.661,76.622,76.625,68600000.0
2006-03-09 08:10:00,76.629,76.682,76.629,76.651,64000000.0
2006-03-09 08:15:00,76.651,76.657,76.607,76.615,67000000.0
2006-03-09 08:20:00,76.615,76.615,76.503,76.535,66000000.0
2006-03-09 08:25:00,76.537,76.543,76.436,76.489,59200000.0
2006-03-09 08:30:00,76.495,76.575,76.491,76.536,56000000.0
2006-03-09 08:35:00,76.533,76.533,76.437,76.458,73600000.0
2006-03-09 08:40:00,76.463,76.517,76.456,76.509,72400000.0
2006-03-09 08:45:00,76.509,76.655,76.509,76.646,68800000.0
2006-03-09 08:50:00,76.624,76.67,76.624,76.646,60800000.0
2006-03-09 08:55:00,76.67,76.689,76.651,76.671,60800000.0
2006-03-09 09:00:00,76.674,76.674,76.609,76.635,67200000.0
2006-03-09 09:05:00,76.624,76.642,76.586,76.603,67200000.0
2006-03-09 09:10:00,76.601,76.614,76.594,76.594,60800000.0
2006-03-09 09:15:00,76.608,76.636,76.574,76.636,62200000.0
2006-03-09 09:20:00,76.643,76.659,76.512,76.606,68800000.0
2006-03-09 09:25:00,76.617,76.675,76.613,76.669,59200000.0
2006-03-09 09:30:00,76.666,76.683,76.629,76.63,64000000.0
2006-03-09 09:35:00,76.639,76.639,76.571,76.605,51200000.0
2006-03-09 09:40:00,76.62,76.639,76.601,76.63,67200000.0
2006-03-09 09:45:00,76.64,76.64,76.521,76.544,60800000.0
2006-03-09 09:50:00,76.543,76.57,76.515,76.556,76800000.0
2006-03-09 09:55:00,76.554,76.6,76.504,76.581,78400000.0
2006-03-09 10:00:00,76.587,76.599,76.545,76.545,46400000.0
2006-03-09 10:05:00,76.511,76.511,76.445,76.447,67200000.0
2006-03-09 10:10:00,76.449,76.491,76.444,76.468,52200000.0
2006-03-09 10:15:00,76.462,76.481,76.391,76.402,58600000.0
2006-03-09 10:20:00,76.382,76.398,76.338,76.396,68800000.0
2006-03-09 10:25:00,76.371,76.371,76.281,76.298,60200000.0
2006-03-09 10:30:00,76.296,76.344,76.287,76.305,60800000.0
2006-03-09 10:35:00,76.311,76.314,76.167,76.275,57600000.0
2006-03-09 10:40:00,76.28,76.307,76.28,76.307,64400000.0
2006-03-09 10:45:00,76.307,76.307,76.223,76.303,62400000.0
2006-03-09 10:50:00,76.309,76.318,76.266,76.306,73600000.0
2006-03-09 10:55:00,76.307,76.372,76.231,76.365,68200000.0
2006-03-09 11:00:00,76.371,76.391,76.343,76.37,69200000.0
2006-03-09 11:05:00,76.371,76.376,76.271,76.299,81600000.0
2006-03-09 11:10:00,76.288,76.349,76.288,76.306,67200000.0
2006-03-09 11:15:00,76.28,76.352,76.28,76.317,65600000.0
2006-03-09 11:20:00,76.321,76.335,76.3,76.3,64000000.0
2006-03-09 11:25:00,76.293,76.31,76.232,76.241,60200000.0
2006-03-09 11:30:00,76.256,76.308,76.25,76.291,68600000.0
2006-03-09 11:35:00,76.288,76.306,76.274,76.299,57600000.0
2006-03-09 11:40:00,76.289,76.326,76.279,76.298,67200000.0
2006-03-09 11:45:00,76.301,76.343,76.301,76.332,56000000.0
2006-03-09 11:50:00,76.326,76.332,76.309,76.313,43200000.0
2006-03-09 11:55:00,76.317,76.341,76.317,76.334,22800000.0
2006-03-09 12:00:00,76.344,76.344,76.297,76.311,65600000.0
2006-03-09 12:05:00,76.311,76.332,76.308,76.323,30400000.0
2006-03-09 12:10:00,76.334,76.338,76.324,76.332,48000000.0
2006-03-09 12:15:00,76.326,76.373,76.254,76.268,72400000.0
2006-03-09 12:20:00,76.262,76.268,76.223,76.245,69200000.0
2006-03-09 12:25:00,76.259,76.295,76.253,76.265,64000000.0
2006-03-09 12:30:00,76.263,76.263,76.209,76.227,70400000.0
2006-03-09 12:35:00,76.233,76.28,76.185,76.273,50600000.0
2006-03-09 12:40:00,76.259,76.305,76.251,76.271,73000000.0
2006-03-09 12:45:00,76.28,76.341,76.273,76.341,69800000.0
2006-03-09 12:50:00,76.333,76.352,76.313,76.313,60800000.0
2006-03-09 12:55:00,76.322,76.351,76.31,76.343,56000000.0
2006-03-09 13:00:00,76.334,76.346,76.274,76.31,67000000.0
2006-03-09 13:05:00,76.311,76.331,76.304,76.331,43200000.0
2006-03-09 13:10:00,76.324,76.334,76.307,76.314,70400000.0
2006-03-09 13:15:00,76.298,76.346,76.282,76.341,54400000.0
2006-03-09 13:20:00,76.356,76.366,76.305,76.363,41600000.0
2006-03-09 13:25:00,76.366,76.386,76.282,76.327,75200000.0
2006-03-09 13:30:00,76.331,76.345,76.322,76.325,68800000.0
2006-03-09 13:35:00,76.325,76.361,76.323,76.352,116800000.0
2006-03-09 13:40:00,76.356,76.359,76.296,76.296,100800000.0
2006-03-09 13:45:00,76.3,76.3,76.231,76.267,70400000.0
2006-03-09 13:50:00,76.269,76.269,76.23,76.266,91200000.0
2006-03-09 13:55:00,76.265,76.298,76.259,76.298,89000000.0
2006-03-09 14:00:00,76.294,76.294,76.257,76.288,120400000.0
2006-03-09 14:05:00,76.294,76.295,76.25,76.258,134400000.0
2006-03-09 14:10:00,76.25,76.255,76.219,76.248,102800000.0
2006-03-09 14:15:00,76.246,76.252,76.233,76.247,56400000.0
2006-03-09 14:20:00,76.245,76.247,76.222,76.232,97600000.0
2006-03-09 14:25:00,76.241,76.28,76.241,76.249,80000000.0
2006-03-09 14:30:00,76.247,76.271,76.247,76.259,87400000.0
2006-03-09 14:35:00,76.258,76.314,76.257,76.303,105400000.0
2006-03-09 14:40:00,76.292,76.304,76.207,76.236,121600000.0
2006-03-09 14:45:00,76.244,76.246,76.224,76.236,89600000.0
2006-03-09 14:50:00,76.242,76.348,76.242,76.348,104000000.0
2006-03-09 14:55:00,76.351,76.363,76.339,76.351,75000000.0
2006-03-09 15:00:00,76.381,76.397,76.372,76.372,77800000.0
2006-03-09 15:05:00,76.387,76.387,76.351,76.373,44800000.0
2006-03-09 15:10:00,76.398,76.412,76.367,76.386,135800000.0
2006-03-09 15:15:00,76.382,76.441,76.367,76.413,120000000.0
2006-03-09 15:20:00,76.415,76.462,76.415,76.461,110400000.0
2006-03-09 15:25:00,76.448,76.467,76.371,76.455,211000000.0
2006-03-09 15:30:00,76.338,76.493,76.296,76.434,258600000.0
2006-03-09 15:35:00,76.439,76.48,76.405,76.464,191800000.0
2006-03-09 15:40:00,76.478,76.485,76.403,76.416,144400000.0
2006-03-09 15:45:00,76.401,76.451,76.387,76.437,99000000.0
2006-03-09 15:50:00,76.428,76.454,76.367,76.405,97000000.0
2006-03-09 15:55:00,76.392,76.404,76.346,76.379,144400000.0
2006-03-09 16:00:00,76.388,76.403,76.358,76.403,212800000.0
2006-03-09 16:05:00,76.395,76.398,76.357,76.398,204200000.0
2006-03-09 16:10:00,76.396,76.398,76.349,76.381,172200000.0
2006-03-09 16:15:00,76.376,76.399,76.335,76.372,148200000.0
2006-03-09 16:20:00,76.37,76.383,76.36,76.372,140200000.0
2006-03-09 16:25:00,76.363,76.37,76.34,76.34,124800000.0
2006-03-09 16:30:00,76.327,76.327,76.268,76.316,128000000.0
2006-03-09 16:35:00,76.301,76.301,76.263,76.28,220200000.0
2006-03-09 16:40:00,76.252,76.281,76.213,76.281,212600000.0
2006-03-09 16:45:00,76.285,76.3,76.271,76.281,228600000.0
2006-03-09 16:50:00,76.282,76.317,76.272,76.308,195000000.0
2006-03-09 16:55:00,76.316,76.316,76.219,76.25,147200000.0
2006-03-09 17:00:00,76.263,76.291,76.251,76.284,209400000.0
2006-03-09 17:05:00,76.286,76.31,76.235,76.235,276600000.0
2006-03-09 17:10:00,76.223,76.293,76.223,76.284,140200000.0
2006-03-09 17:15:00,76.273,76.286,76.265,76.274,156200000.0
2006-03-09 17:20:00,76.269,76.316,76.256,76.259,87400000.0
2006-03-09 17:25:00,76.262,76.288,76.253,76.281,115600000.0
2006-03-09 17:30:00,76.286,76.311,76.282,76.304,222200000.0
2006-03-09 17:35:00,76.306,76.339,76.292,76.339,144000000.0
2006-03-09 17:40:00,76.32,76.32,76.247,76.283,140200000.0
2006-03-09 17:45:00,76.27,76.289,76.267,76.278,202000000.0
2006-03-09 17:50:00,76.272,76.293,76.272,76.282,123200000.0
2006-03-09 17:55:00,76.284,76.305,76.253,76.295,201400000.0
2006-03-09 18:00:00,76.287,76.308,76.278,76.303,178000000.0
2006-03-09 18:05:00,76.302,76.345,76.3,76.337,172200000.0
2006-03-09 18:10:00,76.356,76.402,76.34,76.386,86800000.0
2006-03-09 18:15:00,76.401,76.459,76.399,76.438,206400000.0
2006-03-09 18:20:00,76.434,76.449,76.381,76.381,188200000.0
2006-03-09 18:25:00,76.37,76.436,76.354,76.436,117800000.0
2006-03-09 18:30:00,76.445,76.45,76.416,76.432,157600000.0
2006-03-09 18:35:00,76.431,76.436,76.399,76.413,216800000.0
2006-03-09 18:40:00,76.405,76.475,76.401,76.425,295800000.0
2006-03-09 18:45:00,76.423,76.423,76.378,76.399,92800000.0
2006-03-09 18:50:00,76.404,76.408,76.376,76.399,81000000.0
2006-03-09 18:55:00,76.398,76.434,76.388,76.431,105000000.0
2006-03-09 19:00:00,76.421,76.445,76.414,76.416,97000000.0
2006-03-09 19:05:00,76.429,76.433,76.342,76.344,127200000.0
2006-03-09 19:10:00,76.334,76.334,76.308,76.309,86800000.0
2006-03-09 19:15:00,76.328,76.356,76.294,76.307,86400000.0
2006-03-09 19:20:00,76.311,76.316,76.195,76.215,94400000.0
2006-03-09 19:25:00,76.212,76.235,76.203,76.213,94400000.0
2006-03-09 19:30:00,76.227,76.237,76.213,76.234,46400000.0
2006-03-09 19:35:00,76.238,76.36,76.238,76.348,69200000.0
2006-03-09 19:40:00,76.336,76.352,76.286,76.297,56000000.0
2006-03-09 19:45:00,76.329,76.329,76.279,76.308,76800000.0
2006-03-09 19:50:00,76.314,76.391,76.31,76.386,65000000.0
2006-03-09 19:55:00,76.378,76.378,76.328,76.336,57600000.0
2006-03-09 20:00:00,76.34,76.459,76.34,76.424,94400000.0
2006-03-09 20:05:00,76.414,76.414,76.308,76.343,91200000.0
2006-03-09 20:10:00,76.334,76.374,76.308,76.366,62400000.0
2006-03-09 20:15:00,76.367,76.423,76.363,76.382,96000000.0
2006-03-09 20:20:00,76.382,76.42,76.382,76.41,74600000.0
2006-03-09 20:25:00,76.39,76.39,76.347,76.36,66600000.0
2006-03-09 20:30:00,76.367,76.375,76.34,76.355,65600000.0
2006-03-09 20:35:00,76.359,76.361,76.32,76.335,47400000.0
2006-03-09 20:40:00,76.33,76.33,76.297,76.31,57600000.0
2006-03-09 20:45:00,76.311,76.313,76.301,76.301,52800000.0
2006-03-09 20:50:00,76.313,76.326,76.31,76.324,43200000.0
2006-03-09 20:55:00,76.311,76.312,76.295,76.311,43200000.0
2006-03-09 21:00:00,76.309,76.318,76.298,76.315,33600000.0
2006-03-09 21:05:00,76.332,76.338,76.297,76.318,63400000.0
2006-03-09 21:10:00,76.325,76.334,76.309,76.326,41600000.0
2006-03-09 21:15:00,76.318,76.328,76.229,76.32,36800000.0
2006-03-09 21:20:00,76.294,76.321,76.294,76.304,36800000.0
2006-03-09 21:25:00,76.32,76.32,76.316,76.317,11200000.0
2006-03-09 21:30:00,76.317,76.335,76.312,76.324,56000000.0
2006-03-09 21:35:00,76.302,76.302,76.216,76.216,12800000.0
2006-03-09 21:40:00,76.32,76.346,76.31,76.346,40000000.0
2006-03-09 21:45:00,76.343,76.346,76.324,76.338,44200000.0
2006-03-09 21:50:00,76.345,76.356,76.34,76.354,19200000.0
2006-03-09 21:55:00,76.354,76.368,76.344,76.346,72000000.0
2006-03-09 22:00:00,76.339,76.339,76.326,76.338,60800000.0
2006-03-09 22:05:00,76.341,76.351,76.317,76.337,46400000.0
2006-03-09 22:10:00,76.335,76.335,76.297,76.319,33600000.0
2006-03-09 22:15:00,76.312,76.322,76.299,76.299,42600000.0
2006-03-09 22:25:00,76.307,76.32,76.296,76.296,59600000.0
2006-03-09 22:30:00,76.307,76.307,76.299,76.299,17600000.0
2006-03-09 22:35:00,76.295,76.295,76.281,76.291,17600000.0
2006-03-09 22:40:00,76.284,76.303,76.284,76.295,28200000.0
2006-03-09 22:45:00,76.302,76.311,76.297,76.302,65600000.0
2006-03-09 22:50:00,76.315,76.315,76.295,76.296,33600000.0
2006-03-09 22:55:00,76.281,76.293,76.281,76.288,25600000.0
2006-03-09 23:00:00,76.294,76.301,76.285,76.299,59200000.0
2006-03-09 23:05:00,76.295,76.302,76.29,76.29,30400000.0
2006-03-09 23:10:00,76.299,76.307,76.283,76.297,52800000.0
2006-03-09 23:15:00,76.295,76.302,76.295,76.297,24000000.0
2006-03-09 23:20:00,76.305,76.312,76.305,76.309,13200000.0
2006-03-09 23:25:00,76.311,76.324,76.303,76.305,28800000.0
2006-03-09 23:30:00,76.3,76.31,76.296,76.296,25600000.0
2006-03-09 23:35:00,76.296,76.304,76.281,76.297,40000000.0
2006-03-09 23:45:00,76.298,76.314,76.297,76.314,30400000.0
2006-03-09 23:50:00,76.311,76.328,76.304,76.325,48000000.0
2006-03-09 23:55:00,76.245,76.369,76.245,76.339,11200000.0
2006-03-10 00:25:00,76.304,76.335,76.298,76.335,40000000.0
2006-03-10 00:30:00,76.328,76.329,76.263,76.312,65600000.0
2006-03-10 00:35:00,76.313,76.333,76.313,76.318,30400000.0
2006-03-10 00:40:00,76.306,76.323,76.291,76.322,30400000.0
2006-03-10 00:45:00,76.316,76.331,76.31,76.321,40000000.0
2006-03-10 00:50:00,76.323,76.323,76.28,76.288,40000000.0
2006-03-10 00:55:00,76.28,76.291,76.267,76.289,36800000.0
2006-03-10 01:00:00,76.297,76.31,76.292,76.3,49600000.0
2006-03-10 01:05:00,76.31,76.354,76.287,76.323,70800000.0
2006-03-10 01:10:00,76.328,76.352,76.327,76.35,51200000.0
2006-03-10 01:15:00,76.35,76.362,76.337,76.362,54400000.0
2006-03-10 01:20:00,76.357,76.361,76.311,76.323,50000000.0
2006-03-10 01:25:00,76.331,76.342,76.317,76.336,72400000.0
2006-03-10 01:30:00,76.334,76.395,76.322,76.373,70400000.0
2006-03-10 01:35:00,76.368,76.369,76.316,76.356,60800000.0
2006-03-10 01:40:00,76.352,76.362,76.341,76.36,34600000.0
2006-03-10 01:45:00,76.358,76.396,76.338,76.338,59200000.0
2006-03-10 01:50:00,76.334,76.368,76.334,76.354,48000000.0
2006-03-10 01:55:00,76.35,76.35,76.322,76.322,50600000.0
2006-03-10 02:00:00,76.331,76.341,76.285,76.307,57600000.0
2006-03-10 02:05:00,76.315,76.349,76.269,76.272,72000000.0
2006-03-10 02:10:00,76.248,76.264,76.217,76.219,62400000.0
2006-03-10 02:15:00,76.213,76.215,76.135,76.212,57600000.0
2006-03-10 02:20:00,76.205,76.213,76.062,76.148,62400000.0
2006-03-10 02:25:00,76.137,76.193,76.136,76.175,78400000.0
2006-03-10 02:30:00,76.178,76.242,76.178,76.241,65600000.0
2006-03-10 02:35:00,76.236,76.334,76.226,76.33,67200000.0
2006-03-10 02:40:00,76.346,76.389,76.346,76.368,60800000.0
2006-03-10 02:45:00,76.363,76.363,76.328,76.338,68800000.0
2006-03-10 02:50:00,76.329,76.365,76.254,76.344,56400000.0
2006-03-10 02:55:00,76.306,76.313,76.278,76.31,52800000.0
2006-03-10 03:00:00,76.31,76.406,76.206,76.406,59000000.0
2006-03-10 03:05:00,76.41,76.443,76.374,76.393,68800000.0
2006-03-10 03:10:00,76.393,76.393,76.352,76.374,71400000.0
2006-03-10 03:15:00,76.379,76.422,76.337,76.347,69600000.0
2006-03-10 03:20:00,76.347,76.383,76.315,76.352,57000000.0
2006-03-10 03:25:00,76.331,76.374,76.292,76.374,68800000.0
2006-03-10 03:30:00,76.386,76.386,76.321,76.353,60800000.0
2006-03-10 03:35:00,76.375,76.379,76.299,76.379,74000000.0
2006-03-10 03:40:00,76.381,76.41,76.346,76.391,60800000.0
2006-03-10 03:45:00,76.377,76.414,76.377,76.41,49600000.0
2006-03-10 03:50:00,76.417,76.477,76.389,76.462,57600000.0
2006-03-10 03:55:00,76.459,76.463,76.421,76.454,68800000.0
2006-03-10 04:00:00,76.459,76.476,76.448,76.464,59200000.0
2006-03-10 04:05:00,76.457,76.457,76.422,76.445,51200000.0
2006-03-10 04:10:00,76.451,76.455,76.437,76.443,43200000.0
2006-03-10 04:15:00,76.436,76.444,76.395,76.429,52800000.0
2006-03-10 04:20:00,76.436,76.436,76.331,76.386,51200000.0
2006-03-10 04:25:00,76.396,76.438,76.389,76.438,62400000.0
2006-03-10 04:30:00,76.439,76.449,76.425,76.428,50600000.0
2006-03-10 04:35:00,76.422,76.453,76.418,76.438,54400000.0
2006-03-10 04:40:00,76.413,76.429,76.387,76.416,57600000.0
2006-03-10 04:45:00,76.412,76.419,76.374,76.393,49000000.0
2006-03-10 04:50:00,76.393,76.422,76.31,76.417,35200000.0
2006-03-10 04:55:00,76.413,76.44,76.413,76.424,60800000.0
2006-03-10 05:00:00,76.428,76.457,76.413,76.44,60800000.0
2006-03-10 05:05:00,76.431,76.443,76.396,76.428,65600000.0
2006-03-10 05:10:00,76.449,76.479,76.421,76.479,52800000.0
2006-03-10 05:15:00,76.479,76.482,76.404,76.46,56400000.0
2006-03-10 05:20:00,76.449,76.461,76.421,76.421,45200000.0
2006-03-10 05:25:00,76.424,76.467,76.407,76.467,48000000.0
2006-03-10 05:30:00,76.488,76.499,76.477,76.479,59200000.0
2006-03-10 05:35:00,76.478,76.485,76.449,76.47,65600000.0
2006-03-10 05:40:00,76.471,76.496,76.47,76.483,33600000.0
2006-03-10 05:45:00,76.485,76.49,76.463,76.49,59200000.0
2006-03-10 05:50:00,76.511,76.516,76.486,76.49,62400000.0
2006-03-10 05:55:00,76.446,76.515,76.396,76.494,49600000.0
2006-03-10 06:00:00,76.492,76.499,76.46,76.481,59200000.0
2006-03-10 06:05:00,76.479,76.488,76.464,76.481,60800000.0
2006-03-10 06:10:00,76.478,76.494,76.393,76.479,65600000.0
2006-03-10 06:15:00,76.492,76.507,76.492,76.497,54400000.0
2006-03-10 06:20:00,76.501,76.501,76.449,76.466,44800000.0
2006-03-10 06:25:00,76.458,76.486,76.433,76.486,51200000.0
2006-03-10 06:30:00,76.474,76.496,76.39,76.416,72000000.0
2006-03-10 06:35:00,76.422,76.461,76.415,76.432,67200000.0
2006-03-10 06:40:00,76.427,76.427,76.325,76.422,66400000.0
2006-03-10 06:45:00,76.434,76.457,76.36,76.414,78400000.0
2006-03-10 06:50:00,76.4,76.455,76.4,76.455,72000000.0
2006-03-10 06:55:00,76.446,76.453,76.394,76.411,47400000.0
2006-03-10 07:00:00,76.415,76.429,76.398,76.429,59200000.0
2006-03-10 07:05:00,76.433,76.439,76.407,76.433,52800000.0
2006-03-10 07:10:00,76.426,76.439,76.412,76.426,41600000.0
2006-03-10 07:15:00,76.422,76.422,76.38,76.388,54400000.0
2006-03-10 07:20:00,76.38,76.398,76.374,76.375,56000000.0
2006-03-10 07:25:00,76.374,76.375,76.309,76.33,60800000.0
2006-03-10 07:30:00,76.336,76.356,76.308,76.311,67200000.0
2006-03-10 07:35:00,76.306,76.341,76.295,76.297,63200000.0
2006-03-10 07:40:00,76.282,76.301,76.272,76.275,60200000.0
2006-03-10 07:45:00,76.266,76.304,76.265,76.297,68800000.0
2006-03-10 07:50:00,76.28,76.282,76.225,76.253,62400000.0
2006-03-10 07:55:00,76.246,76.271,76.232,76.269,64000000.0
2006-03-10 08:00:00,76.278,76.325,76.278,76.316,48400000.0
2006-03-10 08:05:00,76.327,76.333,76.306,76.329,59200000.0
2006-03-10 08:10:00,76.32,76.341,76.304,76.326,64000000.0
2006-03-10 08:15:00,76.33,76.368,76.303,76.362,67200000.0
2006-03-10 08:20:00,76.368,76.387,76.355,76.381,56000000.0
2006-03-10 08:25:00,76.378,76.398,76.272,76.385,59200000.0
2006-03-10 08:30:00,76.394,76.414,76.378,76.378,33600000.0
2006-03-10 08:35:00,76.38,76.38,76.351,76.354,56000000.0
2006-03-10 08:40:00,76.342,76.349,76.316,76.326,72000000.0
2006-03-10 08:45:00,76.321,76.332,76.242,76.302,68800000.0
2006-03-10 08:50:00,76.312,76.387,76.311,76.326,60200000.0
2006-03-10 08:55:00,76.321,76.375,76.315,76.369,60800000.0
2006-03-10 09:00:00,76.393,76.405,76.369,76.386,56000000.0
2006-03-10 09:05:00,76.384,76.391,76.323,76.381,67600000.0
2006-03-10 09:10:00,76.385,76.423,76.381,76.418,48000000.0
2006-03-10 09:15:00,76.429,76.476,76.416,76.418,62400000.0
2006-03-10 09:20:00,76.422,76.458,76.359,76.433,55400000.0
2006-03-10 09:25:00,76.412,76.418,76.334,76.362,58600000.0
2006-03-10 09:30:00,76.33,76.33,76.214,76.262,64800000.0
2006-03-10 09:35:00,76.26,76.271,76.157,76.249,62400000.0
2006-03-10 09:40:00,76.26,76.271,76.233,76.244,67200000.0
2006-03-10 09:45:00,76.269,76.298,76.266,76.283,60800000.0
2006-03-10 09:50:00,76.267,76.305,76.264,76.305,76800000.0
2006-03-10 09:55:00,76.289,76.341,76.218,76.334,78400000.0
2006-03-10 10:00:00,76.337,76.337,76.253,76.253,59200000.0
2006-03-10 10:05:00,76.246,76.294,76.246,76.294,67200000.0
2006-03-10 10:10:00,76.303,76.324,76.292,76.324,65000000.0
2006-03-10 10:15:00,76.313,76.336,76.302,76.336,59200000.0
2006-03-10 10:20:00,76.336,76.336,76.289,76.289,68800000.0
2006-03-10 10:25:00,76.288,76.306,76.273,76.284,56000000.0
2006-03-10 10:30:00,76.284,76.3,76.271,76.295,32000000.0
2006-03-10 10:35:00,76.293,76.316,76.19,76.224,57600000.0
2006-03-10 10:40:00,76.222,76.229,76.16,76.16,51200000.0
2006-03-10 10:45:00,76.147,76.158,76.037,76.037,62400000.0
2006-03-10 10:50:00,76.023,76.026,75.979,76.01,73600000.0
2006-03-10 10:55:00,76.004,76.02,75.918,75.976,68800000.0
2006-03-10 11:00:00,75.982,76.032,75.982,76.023,68800000.0
2006-03-10 11:05:00,76.028,76.082,75.98,76.057,64000000.0
2006-03-10 11:10:00,76.075,76.142,76.075,76.142,67200000.0
2006-03-10 11:15:00,76.158,76.202,76.158,76.196,65600000.0
2006-03-10 11:20:00,76.195,76.197,76.096,76.099,64000000.0
2006-03-10 11:25:00,76.096,76.11,76.045,76.106,53800000.0
2006-03-10 11:30:00,76.093,76.103,76.079,76.085,56000000.0
2006-03-10 11:35:00,76.114,76.14,76.093,76.101,57600000.0
2006-03-10 11:40:00,76.09,76.138,76.082,76.104,66600000.0
2006-03-10 11:45:00,76.112,76.122,76.093,76.093,55400000.0
2006-03-10 11:50:00,76.094,76.107,76.073,76.093,65600000.0
2006-03-10 11:55:00,76.094,76.108,76.027,76.094,59600000.0
2006-03-10 12:00:00,76.1,76.122,76.093,76.116,66000000.0
2006-03-10 12:05:00,76.104,76.104,76.016,76.016,67200000.0
2006-03-10 12:10:00,76.012,76.038,75.982,76.038,59600000.0
2006-03-10 12:15:00,76.045,76.089,76.045,76.084,41600000.0
2006-03-10 12:20:00,76.076,76.084,76.006,76.006,68800000.0
2006-03-10 12:25:00,76.015,76.05,76.014,76.048,64000000.0
2006-03-10 12:30:00,76.025,76.025,75.984,75.993,69800000.0
2006-03-10 12:35:00,75.996,76.005,75.891,75.981,67200000.0
2006-03-10 12:40:00,75.975,75.976,75.909,75.964,73000000.0
2006-03-10 12:45:00,75.963,75.976,75.949,75.962,70400000.0
2006-03-10 12:50:00,75.957,75.957,75.864,75.866,60200000.0
2006-03-10 12:55:00,75.87,75.953,75.869,75.95,72000000.0
2006-03-10 13:00:00,75.959,75.993,75.945,75.99,67200000.0
2006-03-10 13:05:00,75.989,76.001,75.98,76.001,65000000.0
2006-03-10 13:10:00,76.001,76.029,75.987,75.987,57600000.0
2006-03-10 13:15:00,76.0,76.047,75.98,75.999,69800000.0
2006-03-10 13:20:00,76.001,76.01,75.896,75.951,65600000.0
2006-03-10 13:25:00,75.97,76.012,75.97,76.012,35200000.0
2006-03-10 13:30:00,76.024,76.024,75.989,76.017,57000000.0
2006-03-10 13:35:00,76.018,76.018,75.995,76.007,68800000.0
2006-03-10 13:40:00,76.006,76.047,76.006,76.036,127400000.0
2006-03-10 13:45:00,76.051,76.065,76.044,76.059,88000000.0
2006-03-10 13:50:00,76.059,76.08,76.053,76.054,48000000.0
2006-03-10 13:55:00,76.06,76.081,76.059,76.059,74600000.0
2006-03-10 14:00:00,76.05,76.051,76.019,76.022,120000000.0
2006-03-10 14:05:00,76.017,76.017,75.905,75.929,150800000.0
2006-03-10 14:10:00,75.926,76.025,75.926,76.025,102400000.0
2006-03-10 14:15:00,76.027,76.034,75.995,75.995,96000000.0
2006-03-10 14:20:00,75.991,76.041,75.991,76.035,113600000.0
2006-03-10 14:25:00,76.044,76.077,76.044,76.076,90600000.0
2006-03-10 14:30:00,76.067,76.068,76.031,76.047,58600000.0
2006-03-10 14:35:00,76.056,76.073,76.029,76.037,105000000.0
2006-03-10 14:40:00,76.028,76.037,75.994,76.006,122000000.0
2006-03-10 14:45:00,75.989,76.036,75.989,76.036,78400000.0
2006-03-10 14:50:00,76.048,76.05,76.042,76.048,73600000.0
2006-03-10 14:55:00,76.049,76.064,76.035,76.052,74600000.0
2006-03-10 15:00:00,76.056,76.066,76.006,76.066,77800000.0
2006-03-10 15:05:00,76.061,76.08,75.99,76.079,60800000.0
2006-03-10 15:10:00,76.079,76.122,76.067,76.121,137600000.0
2006-03-10 15:15:00,76.119,76.126,76.092,76.119,119400000.0
2006-03-10 15:20:00,76.124,76.135,76.115,76.13,124800000.0
2006-03-10 15:25:00,76.132,76.149,76.012,76.092,212200000.0
2006-03-10 15:30:00,76.073,76.242,76.045,76.213,258000000.0
2006-03-10 15:35:00,76.2,76.244,76.148,76.242,192000000.0
2006-03-10 15:40:00,76.231,76.266,76.212,76.266,143400000.0
2006-03-10 15:45:00,76.234,76.241,76.173,76.226,98600000.0
2006-03-10 15:50:00,76.208,76.273,76.196,76.212,97600000.0
2006-03-10 15:55:00,76.238,76.262,76.231,76.26,144200000.0
2006-03-10 16:00:00,76.291,76.344,76.286,76.32,211600000.0
2006-03-10 16:05:00,76.294,76.329,76.272,76.303,204200000.0
2006-03-10 16:10:00,76.306,76.313,76.274,76.281,172600000.0
2006-03-10 16:15:00,76.307,76.321,76.235,76.247,148800000.0
2006-03-10 16:20:00,76.232,76.232,76.162,76.177,139600000.0
2006-03-10 16:25:00,76.175,76.232,76.175,76.189,124000000.0
2006-03-10 16:30:00,76.205,76.279,76.181,76.273,128000000.0
2006-03-10 16:35:00,76.242,76.323,76.236,76.317,219000000.0
2006-03-10 16:40:00,76.293,76.338,76.282,76.295,212800000.0
2006-03-10 16:45:00,76.276,76.305,76.236,76.247,229000000.0
2006-03-10 16:50:00,76.249,76.267,76.217,76.233,194600000.0
2006-03-10 16:55:00,76.243,76.278,76.24,76.268,147200000.0
2006-03-10 17:00:00,76.268,76.289,76.254,76.257,209600000.0
2006-03-10 17:05:00,76.268,76.27,76.19,76.21,276200000.0
2006-03-10 17:10:00,76.221,76.249,76.184,76.184,141000000.0
2006-03-10 17:15:00,76.19,76.24,76.184,76.192,156200000.0
2006-03-10 17:20:00,76.177,76.181,76.149,76.181,88000000.0
2006-03-10 17:25:00,76.191,76.274,76.18,76.269,116200000.0
2006-03-10 17:30:00,76.263,76.3,76.231,76.249,258400000.0
2006-03-10 17:35:00,76.25,76.258,76.223,76.243,144000000.0
2006-03-10 17:40:00,76.235,76.261,76.21,76.257,140200000.0
2006-03-10 17:45:00,76.242,76.261,76.196,76.201,232800000.0
2006-03-10 17:50:00,76.211,76.245,76.2,76.245,172800000.0
2006-03-10 17:55:00,76.251,76.279,76.185,76.19,200400000.0
2006-03-10 18:00:00,76.192,76.204,76.159,76.202,177000000.0
2006-03-10 18:05:00,76.242,76.274,76.234,76.238,171600000.0
2006-03-10 18:10:00,76.24,76.293,76.211,76.267,88000000.0
2006-03-10 18:15:00,76.286,76.293,76.223,76.229,205200000.0
2006-03-10 18:20:00,76.233,76.278,76.233,76.253,188800000.0
2006-03-10 18:25:00,76.252,76.265,76.242,76.243,105000000.0
2006-03-10 18:30:00,76.219,76.234,76.201,76.227,169600000.0
2006-03-10 18:35:00,76.221,76.243,76.209,76.243,132200000.0
2006-03-10 18:40:00,76.246,76.295,76.24,76.295,296000000.0
2006-03-10 18:45:00,76.303,76.305,76.262,76.283,92800000.0
2006-03-10 18:50:00,76.268,76.339,76.266,76.329,128000000.0
2006-03-10 18:55:00,76.331,76.353,76.307,76.325,121000000.0
2006-03-10 19:00:00,76.333,76.377,76.33,76.341,97000000.0
2006-03-10 19:05:00,76.316,76.316,76.276,76.279,143400000.0
2006-03-10 19:10:00,76.287,76.302,76.229,76.233,72000000.0
2006-03-10 19:15:00,76.229,76.24,76.183,76.193,86400000.0
2006-03-10 19:20:00,76.195,76.221,76.186,76.219,94400000.0
2006-03-10 19:25:00,76.218,76.223,76.158,76.179,94400000.0
2006-03-10 19:30:00,76.19,76.211,76.177,76.195,59200000.0
2006-03-10 19:35:00,76.196,76.221,76.196,76.219,41600000.0
2006-03-10 19:40:00,76.209,76.223,76.203,76.212,44800000.0
2006-03-10 19:45:00,76.219,76.238,76.195,76.195,64000000.0
2006-03-10 19:50:00,76.186,76.187,76.165,76.183,40000000.0
2006-03-10 19:55:00,76.172,76.185,76.17,76.178,28800000.0
2006-03-10 20:00:00,76.182,76.197,76.172,76.186,78400000.0
2006-03-10 20:05:00,76.182,76.187,76.173,76.174,66600000.0
2006-03-10 20:10:00,76.161,76.186,76.161,76.176,25600000.0
2006-03-10 20:15:00,76.191,76.199,76.173,76.19,96000000.0
2006-03-10 20:20:00,76.179,76.19,76.175,76.186,35200000.0
2006-03-10 20:25:00,76.183,76.186,76.179,76.186,12800000.0
2006-03-10 20:30:00,76.187,76.193,76.179,76.193,27200000.0
2006-03-10 20:35:00,76.184,76.185,76.171,76.174,19200000.0
2006-03-10 20:40:00,76.173,76.19,76.173,76.181,26000000.0
2006-03-10 20:50:00,76.188,76.193,76.186,76.193,14400000.0
2006-03-10 20:55:00,76.193,76.198,76.18,76.186,18600000.0
2006-03-10 21:00:00,76.196,76.202,76.194,76.2,18000000.0
2006-03-10 21:05:00,76.197,76.204,76.176,76.2,37200000.0
2006-03-10 21:10:00,76.207,76.231,76.201,76.224,41600000.0
2006-03-10 21:15:00,76.222,76.222,76.202,76.213,39400000.0
2006-03-10 21:20:00,76.193,76.217,76.192,76.195,36800000.0
2006-03-10 21:25:00,76.188,76.19,76.139,76.183,45200000.0
2006-03-10 21:30:00,76.177,76.177,76.13,76.136,67000000.0
2006-03-10 21:35:00,76.147,76.152,76.034,76.151,53800000.0
2006-03-10 21:40:00,76.168,76.185,76.157,76.158,52800000.0
2006-03-10 21:45:00,76.166,76.186,76.161,76.177,52800000.0
2006-03-10 21:50:00,76.177,76.179,76.158,76.17,30400000.0
2006-03-10 21:55:00,76.178,76.2,76.168,76.193,41000000.0
2006-03-10 22:00:00,76.198,76.198,76.179,76.185,46800000.0
2006-03-10 22:10:00,76.187,76.187,76.176,76.186,20800000.0
2006-03-10 22:15:00,76.188,76.192,76.15,76.15,56000000.0
2006-03-10 22:20:00,76.153,76.159,76.151,76.156,17600000.0
2006-03-10 22:25:00,76.163,76.167,76.153,76.158,52800000.0
2006-03-10 22:30:00,76.159,76.159,76.09,76.142,52800000.0
2006-03-10 22:35:00,76.149,76.165,76.147,76.165,25600000.0
2006-03-10 22:40:00,76.163,76.174,76.156,76.159,28800000.0
2006-03-10 22:45:00,76.161,76.161,76.134,76.134,36800000.0
2006-03-10 22:50:00,76.139,76.149,76.128,76.143,44800000.0
2006-03-10 22:55:00,76.134,76.14,76.12,76.126,48000000.0
2006-03-10 23:00:00,76.131,76.134,76.109,76.115,59000000.0
2006-03-10 23:05:00,76.106,76.107,76.084,76.084,75200000.0
2006-03-10 23:10:00,76.1,76.105,76.086,76.098,35200000.0
2006-03-10 23:15:00,76.102,76.115,76.094,76.098,46400000.0
2006-03-10 23:20:00,76.102,76.11,76.083,76.098,43600000.0
2006-03-10 23:25:00,76.098,76.11,76.096,76.11,28800000.0
2006-03-10 23:30:00,76.107,76.115,76.103,76.113,14400000.0
2006-03-10 23:35:00,76.114,76.114,76.104,76.108,12800000.0
2006-03-10 23:40:00,76.119,76.121,76.109,76.121,40000000.0
2006-03-10 23:45:00,76.117,76.16,76.09,76.16,49000000.0
2006-03-10 23:50:00,76.162,76.181,76.16,76.171,48400000.0
2006-03-10 23:55:00,76.084,76.181,76.084,76.143,52200000.0
2006-03-13 00:00:00,75.943,76.26,75.943,76.159,25600000.0
2006-03-13 00:05:00,76.16,76.402,76.16,76.342,43200000.0
2006-03-13 00:10:00,76.33,76.33,76.261,76.261,59200000.0
2006-03-13 00:15:00,76.269,76.31,76.269,76.288,67200000.0
2006-03-13 00:20:00,76.292,76.341,76.278,76.325,57600000.0
2006-03-13 00:25:00,76.308,76.325,76.307,76.312,36800000.0
2006-03-13 00:30:00,76.318,76.321,76.3,76.321,20800000.0
2006-03-13 00:35:00,76.329,76.346,76.317,76.334,68600000.0
2006-03-13 00:40:00,76.335,76.341,76.307,76.317,41600000.0
2006-03-13 00:45:00,76.307,76.31,76.204,76.213,49600000.0
2006-03-13 00:50:00,76.22,76.252,76.218,76.243,52800000.0
2006-03-13 00:55:00,76.233,76.233,76.212,76.227,12800000.0
2006-03-13 01:00:00,76.238,76.298,76.238,76.278,46800000.0
2006-03-13 01:05:00,76.287,76.298,76.226,76.268,52800000.0
2006-03-13 01:10:00,76.273,76.301,76.268,76.284,51200000.0
2006-03-13 01:15:00,76.281,76.29,76.269,76.285,78800000.0
2006-03-13 01:20:00,76.283,76.34,76.283,76.333,48400000.0
2006-03-13 01:25:00,76.335,76.356,76.315,76.356,72000000.0
2006-03-13 01:30:00,76.375,76.375,76.364,76.369,58600000.0
2006-03-13 01:35:00,76.365,76.406,76.353,76.401,57600000.0
2006-03-13 01:40:00,76.393,76.439,76.386,76.432,46400000.0
2006-03-13 01:45:00,76.426,76.454,76.408,76.443,75200000.0
2006-03-13 01:50:00,76.448,76.495,76.421,76.487,68200000.0
2006-03-13 01:55:00,76.512,76.521,76.49,76.508,59200000.0
2006-03-13 02:00:00,76.493,76.493,76.45,76.45,70400000.0
2006-03-13 02:05:00,76.437,76.437,76.39,76.403,72000000.0
2006-03-13 02:10:00,76.393,76.403,76.371,76.391,56000000.0
2006-03-13 02:15:00,76.401,76.434,76.332,76.434,57600000.0
2006-03-13 02:20:00,76.422,76.422,76.297,76.382,62400000.0
2006-03-13 02:25:00,76.375,76.383,76.34,76.351,79200000.0
2006-03-13 02:30:00,76.359,76.407,76.359,76.402,65600000.0
2006-03-13 02:35:00,76.415,76.463,76.415,76.454,51200000.0
2006-03-13 02:40:00,76.459,76.464,76.417,76.417,48000000.0
2006-03-13 02:45:00,76.41,76.446,76.399,76.435,57600000.0
2006-03-13 02:50:00,76.435,76.46,76.352,76.431,45200000.0
2006-03-13 02:55:00,76.424,76.463,76.424,76.455,52800000.0
2006-03-13 03:00:00,76.465,76.492,76.381,76.47,59200000.0
2006-03-13 03:05:00,76.458,76.466,76.433,76.466,68800000.0
2006-03-13 03:10:00,76.468,76.478,76.451,76.457,72000000.0
2006-03-13 03:15:00,76.454,76.473,76.443,76.463,51200000.0
2006-03-13 03:20:00,76.467,76.473,76.461,76.473,22400000.0
2006-03-13 03:25:00,76.473,76.476,76.447,76.466,68800000.0
2006-03-13 03:30:00,76.471,76.479,76.412,76.416,36800000.0
2006-03-13 03:35:00,76.422,76.424,76.357,76.424,73600000.0
2006-03-13 03:40:00,76.425,76.436,76.373,76.375,61200000.0
2006-03-13 03:45:00,76.371,76.371,76.328,76.341,49600000.0
2006-03-13 03:50:00,76.356,76.366,76.325,76.328,48000000.0
2006-03-13 03:55:00,76.331,76.332,76.303,76.319,56000000.0
2006-03-13 04:00:00,76.313,76.313,76.265,76.291,59200000.0
2006-03-13 04:05:00,76.292,76.336,76.279,76.336,61800000.0
2006-03-13 04:10:00,76.329,76.343,76.316,76.318,57600000.0
2006-03-13 04:15:00,76.32,76.343,76.31,76.341,64400000.0
2006-03-13 04:20:00,76.345,76.368,76.258,76.349,64000000.0
2006-03-13 04:25:00,76.355,76.361,76.328,76.335,62400000.0
2006-03-13 04:30:00,76.334,76.386,76.3,76.381,67200000.0
2006-03-13 04:35:00,76.39,76.417,76.39,76.395,54400000.0
2006-03-13 04:40:00,76.381,76.386,76.36,76.378,46400000.0
2006-03-13 04:45:00,76.395,76.413,76.394,76.405,30400000.0
2006-03-13 04:50:00,76.415,76.415,76.317,76.379,58600000.0
2006-03-13 04:55:00,76.387,76.404,76.384,76.398,32000000.0
2006-03-13 05:00:00,76.381,76.401,76.381,76.395,46400000.0
2006-03-13 05:05:00,76.399,76.407,76.362,76.379,46800000.0
2006-03-13 05:10:00,76.392,76.392,76.358,76.358,25600000.0
2006-03-13 05:15:00,76.374,76.399,76.36,76.39,50600000.0
2006-03-13 05:20:00,76.393,76.404,76.392,76.401,22400000.0
2006-03-13 05:25:00,76.403,76.42,76.4,76.4,60200000.0
2006-03-13 05:30:00,76.408,76.408,76.381,76.392,72000000.0
2006-03-13 05:35:00,76.391,76.391,76.354,76.358,65600000.0
2006-03-13 05:40:00,76.357,76.398,76.356,76.398,43600000.0
2006-03-13 05:45:00,76.403,76.425,76.397,76.409,59200000.0
2006-03-13 05:50:00,76.396,76.409,76.381,76.398,61800000.0
2006-03-13 05:55:00,76.333,76.398,76.333,76.39,24000000.0
2006-03-13 06:00:00,76.399,76.411,76.386,76.402,40000000.0
2006-03-13 06:05:00,76.387,76.396,76.382,76.39,22400000.0
2006-03-13 06:10:00,76.388,76.392,76.298,76.362,65600000.0
2006-03-13 06:15:00,76.36,76.373,76.353,76.362,42000000.0
2006-03-13 06:20:00,76.356,76.358,76.343,76.358,44200000.0
2006-03-13 06:25:00,76.356,76.367,76.336,76.347,46400000.0
2006-03-13 06:30:00,76.344,76.349,76.308,76.317,59200000.0
2006-03-13 06:35:00,76.318,76.35,76.314,76.34,36800000.0
2006-03-13 06:40:00,76.348,76.355,76.263,76.325,48000000.0
2006-03-13 06:45:00,76.307,76.326,76.302,76.326,35000000.0
2006-03-13 06:50:00,76.315,76.341,76.314,76.324,59200000.0
2006-03-13 06:55:00,76.322,76.399,76.322,76.382,48400000.0
2006-03-13 07:00:00,76.392,76.413,76.386,76.405,70800000.0
2006-03-13 07:05:00,76.402,76.416,76.383,76.404,50600000.0
2006-03-13 07:10:00,76.398,76.403,76.358,76.358,46400000.0
2006-03-13 07:15:00,76.348,76.368,76.342,76.364,52800000.0
2006-03-13 07:20:00,76.367,76.376,76.338,76.339,68800000.0
2006-03-13 07:25:00,76.339,76.396,76.33,76.365,65000000.0
2006-03-13 07:30:00,76.36,76.36,76.322,76.323,41600000.0
2006-03-13 07:35:00,76.322,76.33,76.315,76.323,39400000.0
2006-03-13 07:40:00,76.315,76.345,76.307,76.344,49600000.0
2006-03-13 07:45:00,76.345,76.366,76.328,76.359,68600000.0
2006-03-13 07:50:00,76.367,76.39,76.363,76.39,51000000.0
2006-03-13 07:55:00,76.375,76.38,76.353,76.38,36800000.0
2006-03-13 08:00:00,76.392,76.402,76.382,76.386,40000000.0
2006-03-13 08:05:00,76.387,76.402,76.37,76.383,64400000.0
2006-03-13 08:10:00,76.383,76.414,76.383,76.393,50600000.0
2006-03-13 08:15:00,76.398,76.405,76.376,76.391,56000000.0
2006-03-13 08:20:00,76.396,76.401,76.382,76.39,54400000.0
2006-03-13 08:25:00,76.368,76.389,76.368,76.378,12800000.0
2006-03-13 08:30:00,76.382,76.395,76.373,76.385,33000000.0
2006-03-13 08:35:00,76.38,76.406,76.38,76.406,27200000.0
2006-03-13 08:40:00,76.409,76.422,76.395,76.422,59200000.0
2006-03-13 08:45:00,76.422,76.437,76.413,76.433,30400000.0
2006-03-13 08:50:00,76.431,76.447,76.393,76.393,44800000.0
2006-03-13 08:55:00,76.393,76.415,76.385,76.415,38800000.0
2006-03-13 09:00:00,76.419,76.447,76.412,76.438,55400000.0
2006-03-13 09:05:00,76.43,76.444,76.423,76.436,38400000.0
2006-03-13 09:10:00,76.443,76.445,76.42,76.425,36800000.0
2006-03-13 09:15:00,76.425,76.432,76.377,76.391,61800000.0
2006-03-13 09:20:00,76.393,76.413,76.317,76.397,68800000.0
2006-03-13 09:25:00,76.392,76.404,76.374,76.387,59200000.0
2006-03-13 09:30:00,76.388,76.397,76.377,76.382,64400000.0
2006-03-13 09:35:00,76.379,76.445,76.335,76.362,62400000.0
2006-03-13 09:40:00,76.359,76.369,76.341,76.341,67200000.0
2006-03-13 09:45:00,76.355,76.374,76.331,76.363,61200000.0
2006-03-13 09:50:00,76.375,76.378,76.263,76.275,76600000.0
2006-03-13 09:55:00,76.285,76.318,76.152,76.242,78400000.0
2006-03-13 10:00:00,76.257,76.259,76.199,76.214,59600000.0
2006-03-13 10:05:00,76.212,76.236,76.194,76.207,66600000.0
2006-03-13 10:10:00,76.178,76.206,76.168,76.183,48000000.0
2006-03-13 10:15:00,76.171,76.171,76.122,76.134,59200000.0
2006-03-13 10:20:00,76.133,76.169,76.094,76.169,68800000.0
2006-03-13 10:25:00,76.189,76.201,76.166,76.166,38400000.0
2006-03-13 10:30:00,76.174,76.174,76.137,76.137,60800000.0
2006-03-13 10:35:00,76.147,76.16,76.054,76.158,57600000.0
2006-03-13 10:40:00,76.172,76.191,76.155,76.179,64000000.0
2006-03-13 10:45:00,76.195,76.213,76.116,76.128,49600000.0
2006-03-13 10:50:00,76.125,76.146,76.105,76.142,73600000.0
2006-03-13 10:55:00,76.135,76.174,76.057,76.167,68200000.0
2006-03-13 11:00:00,76.175,76.175,76.118,76.122,68800000.0
2006-03-13 11:05:00,76.141,76.179,76.08,76.163,81000000.0
2006-03-13 11:10:00,76.158,76.199,76.136,76.18,66600000.0
2006-03-13 11:15:00,76.18,76.207,76.173,76.181,65600000.0
2006-03-13 11:20:00,76.174,76.22,76.159,76.195,64000000.0
2006-03-13 11:25:00,76.205,76.245,76.205,76.238,54400000.0
2006-03-13 11:30:00,76.239,76.25,76.223,76.23,68800000.0
2006-03-13 11:35:00,76.235,76.238,76.19,76.2,57000000.0
2006-03-13 11:40:00,76.195,76.212,76.178,76.207,67200000.0
2006-03-13 11:45:00,76.207,76.208,76.193,76.205,35200000.0
2006-03-13 11:50:00,76.213,76.216,76.169,76.175,65000000.0
2006-03-13 11:55:00,76.177,76.188,76.153,76.176,35200000.0
2006-03-13 12:00:00,76.183,76.189,76.171,76.181,54400000.0
2006-03-13 12:05:00,76.171,76.173,76.151,76.155,52800000.0
2006-03-13 12:10:00,76.15,76.15,76.126,76.132,59200000.0
2006-03-13 12:15:00,76.133,76.152,76.074,76.152,71400000.0
2006-03-13 12:20:00,76.157,76.161,76.134,76.134,52800000.0
2006-03-13 12:25:00,76.137,76.141,76.128,76.141,30400000.0
2006-03-13 12:30:00,76.131,76.19,76.131,76.181,57600000.0
2006-03-13 12:35:00,76.177,76.196,76.105,76.195,56000000.0
2006-03-13 12:40:00,76.201,76.21,76.181,76.188,30400000.0
2006-03-13 12:45:00,76.198,76.236,76.187,76.236,40400000.0
2006-03-13 12:50:00,76.241,76.247,76.164,76.205,60200000.0
2006-03-13 12:55:00,76.216,76.245,76.21,76.233,43200000.0
2006-03-13 13:00:00,76.235,76.264,76.232,76.249,66600000.0
2006-03-13 13:05:00,76.238,76.26,76.232,76.254,60800000.0
2006-03-13 13:10:00,76.245,76.254,76.223,76.223,39200000.0
2006-03-13 13:15:00,76.23,76.245,76.205,76.205,57600000.0
2006-03-13 13:20:00,76.213,76.23,76.164,76.213,56000000.0
2006-03-13 13:25:00,76.21,76.225,76.118,76.201,75400000.0
2006-03-13 13:30:00,76.213,76.213,76.188,76.198,68800000.0
2006-03-13 13:35:00,76.193,76.246,76.183,76.239,102800000.0
2006-03-13 13:40:00,76.243,76.294,76.243,76.282,116800000.0
2006-03-13 13:45:00,76.28,76.296,76.278,76.292,45800000.0
2006-03-13 13:50:00,76.285,76.294,76.262,76.292,65600000.0
2006-03-13 13:55:00,76.282,76.292,76.269,76.273,104000000.0
2006-03-13 14:00:00,76.27,76.271,76.25,76.26,73600000.0
2006-03-13 14:05:00,76.267,76.288,76.262,76.288,110200000.0
2006-03-13 14:10:00,76.285,76.293,76.269,76.269,100600000.0
2006-03-13 14:15:00,76.269,76.289,76.265,76.289,69800000.0
2006-03-13 14:20:00,76.284,76.336,76.277,76.316,125800000.0
2006-03-13 14:25:00,76.315,76.329,76.259,76.267,78400000.0
2006-03-13 14:30:00,76.264,76.278,76.253,76.258,88800000.0
2006-03-13 14:35:00,76.245,76.266,76.225,76.264,105600000.0
2006-03-13 14:40:00,76.268,76.279,76.253,76.259,108200000.0
2006-03-13 14:45:00,76.26,76.26,76.223,76.228,88400000.0
2006-03-13 14:50:00,76.234,76.247,76.223,76.237,73000000.0
2006-03-13 14:55:00,76.24,76.27,76.234,76.263,75200000.0
2006-03-13 15:00:00,76.271,76.289,76.27,76.271,65000000.0
2006-03-13 15:05:00,76.268,76.317,76.268,76.314,27200000.0
2006-03-13 15:10:00,76.339,76.339,76.324,76.33,92800000.0
2006-03-13 15:15:00,76.33,76.343,76.325,76.338,97600000.0
2006-03-13 15:20:00,76.343,76.371,76.273,76.285,124800000.0
2006-03-13 15:25:00,76.297,76.352,76.247,76.333,212800000.0
2006-03-13 15:30:00,76.251,76.364,76.235,76.348,176000000.0
2006-03-13 15:35:00,76.349,76.368,76.345,76.362,70200000.0
2006-03-13 15:40:00,76.357,76.372,76.348,76.367,144000000.0
2006-03-13 15:45:00,76.372,76.38,76.369,76.378,41600000.0
2006-03-13 15:50:00,76.364,76.391,76.354,76.391,84800000.0
2006-03-13 15:55:00,76.418,76.454,76.383,76.394,143800000.0
2006-03-13 16:00:00,76.393,76.433,76.37,76.42,212600000.0
2006-03-13 16:05:00,76.41,76.445,76.405,76.436,204600000.0
2006-03-13 16:10:00,76.429,76.466,76.429,76.461,117200000.0
2006-03-13 16:15:00,76.464,76.464,76.45,76.458,69800000.0
2006-03-13 16:20:00,76.461,76.462,76.421,76.429,140800000.0
2006-03-13 16:25:00,76.435,76.435,76.389,76.415,112400000.0
2006-03-13 16:30:00,76.403,76.415,76.39,76.393,116200000.0
2006-03-13 16:35:00,76.389,76.389,76.355,76.355,179200000.0
2006-03-13 16:40:00,76.351,76.364,76.34,76.359,212200000.0
2006-03-13 16:45:00,76.354,76.36,76.293,76.293,228800000.0
2006-03-13 16:50:00,76.289,76.313,76.284,76.302,195000000.0
2006-03-13 16:55:00,76.301,76.32,76.286,76.308,145400000.0
2006-03-13 17:00:00,76.317,76.34,76.308,76.309,208200000.0
2006-03-13 17:05:00,76.311,76.329,76.308,76.316,148800000.0
2006-03-13 17:10:00,76.297,76.306,76.282,76.292,102800000.0
2006-03-13 17:15:00,76.305,76.305,76.272,76.285,137600000.0
2006-03-13 17:20:00,76.305,76.319,76.301,76.312,87400000.0
2006-03-13 17:25:00,76.315,76.321,76.25,76.268,116800000.0
2006-03-13 17:30:00,76.263,76.296,76.261,76.264,257400000.0
2006-03-13 17:35:00,76.281,76.31,76.278,76.29,144000000.0
2006-03-13 17:40:00,76.294,76.32,76.281,76.313,139600000.0
2006-03-13 17:45:00,76.297,76.303,76.284,76.287,176000000.0
2006-03-13 17:50:00,76.28,76.301,76.266,76.301,163600000.0
2006-03-13 17:55:00,76.303,76.34,76.278,76.34,201400000.0
2006-03-13 18:00:00,76.348,76.364,76.277,76.297,177600000.0
2006-03-13 18:05:00,76.31,76.356,76.31,76.324,172600000.0
2006-03-13 18:10:00,76.332,76.358,76.317,76.331,88000000.0
2006-03-13 18:15:00,76.338,76.338,76.281,76.301,160400000.0
2006-03-13 18:20:00,76.293,76.311,76.289,76.298,189000000.0
2006-03-13 18:25:00,76.297,76.325,76.288,76.313,92200000.0
2006-03-13 18:30:00,76.318,76.355,76.312,76.343,170800000.0
2006-03-13 18:35:00,76.338,76.367,76.336,76.355,209400000.0
2006-03-13 18:40:00,76.35,76.379,76.347,76.347,296400000.0
2006-03-13 18:45:00,76.343,76.343,76.278,76.278,92800000.0
2006-03-13 18:50:00,76.277,76.285,76.228,76.25,128400000.0
2006-03-13 18:55:00,76.249,76.258,76.223,76.236,105600000.0
2006-03-13 19:00:00,76.239,76.246,76.209,76.209,97000000.0
2006-03-13 19:05:00,76.216,76.253,76.193,76.243,143400000.0
2006-03-13 19:10:00,76.256,76.256,76.235,76.243,86800000.0
2006-03-13 19:15:00,76.25,76.259,76.225,76.237,54400000.0
2006-03-13 19:20:00,76.242,76.294,76.235,76.294,92200000.0
2006-03-13 19:25:00,76.308,76.319,76.291,76.309,94400000.0
2006-03-13 19:30:00,76.305,76.311,76.266,76.266,59200000.0
2006-03-13 19:35:00,76.261,76.313,76.259,76.295,67600000.0
2006-03-13 19:40:00,76.28,76.304,76.274,76.282,55400000.0
2006-03-13 19:45:00,76.288,76.325,76.273,76.324,76800000.0
2006-03-13 19:50:00,76.313,76.321,76.278,76.278,36200000.0
2006-03-13 19:55:00,76.287,76.307,76.282,76.289,51200000.0
2006-03-13 20:00:00,76.289,76.296,76.268,76.272,78400000.0
2006-03-13 20:05:00,76.268,76.278,76.25,76.273,91200000.0
2006-03-13 20:10:00,76.261,76.295,76.23,76.289,50600000.0
2006-03-13 20:15:00,76.285,76.285,76.264,76.281,67200000.0
2006-03-13 20:20:00,76.269,76.272,76.255,76.269,61800000.0
2006-03-13 20:25:00,76.262,76.281,76.25,76.269,43000000.0
2006-03-13 20:30:00,76.264,76.265,76.253,76.261,49600000.0
2006-03-13 20:35:00,76.252,76.272,76.251,76.272,35200000.0
2006-03-13 20:40:00,76.27,76.278,76.266,76.275,46400000.0
2006-03-13 20:45:00,76.274,76.276,76.251,76.251,52800000.0
2006-03-13 20:50:00,76.258,76.258,76.246,76.253,39400000.0
2006-03-13 20:55:00,76.252,76.252,76.225,76.225,46400000.0
2006-03-13 21:00:00,76.219,76.22,76.212,76.213,11200000.0
2006-03-13 21:05:00,76.22,76.226,76.214,76.226,16000000.0
2006-03-13 21:10:00,76.23,76.23,76.209,76.218,62400000.0
2006-03-13 21:15:00,76.211,76.226,76.211,76.221,23400000.0
2006-03-13 21:20:00,76.224,76.225,76.202,76.202,46400000.0
2006-03-13 21:25:00,76.219,76.219,76.196,76.218,34600000.0
2006-03-13 21:30:00,76.219,76.234,76.203,76.234,49600000.0
2006-03-13 21:35:00,76.236,76.27,76.143,76.208,54400000.0
2006-03-13 21:40:00,76.207,76.226,76.193,76.222,65600000.0
2006-03-13 21:45:00,76.218,76.221,76.189,76.208,69800000.0
2006-03-13 21:50:00,76.204,76.209,76.182,76.184,44800000.0
2006-03-13 21:55:00,76.185,76.185,76.169,76.174,43200000.0
2006-03-13 22:00:00,76.175,76.198,76.171,76.188,61800000.0
2006-03-13 22:05:00,76.191,76.193,76.18,76.18,11200000.0
2006-03-13 22:10:00,76.161,76.178,76.16,76.178,12800000.0
2006-03-13 22:15:00,76.171,76.171,76.139,76.139,57600000.0
2006-03-13 22:20:00,76.156,76.156,76.13,76.13,19200000.0
2006-03-13 22:25:00,76.128,76.128,76.077,76.087,56400000.0
2006-03-13 22:30:00,76.095,76.106,76.033,76.075,52800000.0
2006-03-13 22:35:00,76.08,76.091,76.077,76.09,56000000.0
2006-03-13 22:40:00,76.09,76.101,76.089,76.092,16000000.0
2006-03-13 22:45:00,76.091,76.098,76.081,76.096,41000000.0
2006-03-13 22:50:00,76.104,76.105,76.089,76.1,56000000.0
2006-03-13 22:55:00,76.091,76.118,76.091,76.11,65600000.0
2006-03-13 23:00:00,76.116,76.122,76.11,76.116,17600000.0
2006-03-13 23:05:00,76.113,76.115,76.098,76.099,59200000.0
2006-03-13 23:10:00,76.102,76.102,76.078,76.083,39400000.0
2006-03-13 23:15:00,76.096,76.098,76.088,76.097,24000000.0
2006-03-13 23:20:00,76.097,76.106,76.084,76.096,30400000.0
2006-03-13 23:25:00,76.094,76.103,76.092,76.096,16000000.0
2006-03-13 23:30:00,76.098,76.107,76.09,76.096,46400000.0
2006-03-13 23:35:00,76.092,76.109,76.091,76.104,24000000.0
2006-03-13 23:40:00,76.102,76.104,76.085,76.09,24000000.0
2006-03-13 23:45:00,76.084,76.096,76.025,76.096,49600000.0
2006-03-13 23:50:00,76.096,76.096,76.066,76.088,62400000.0
2006-03-13 23:55:00,76.081,76.086,75.986,76.049,51200000.0
2006-03-14 00:25:00,76.051,76.054,75.361,75.422,65000000.0
2006-03-14 00:30:00,75.474,75.557,75.439,75.548,65000000.0
2006-03-14 00:35:00,75.528,75.528,75.424,75.483,68800000.0
2006-03-14 00:40:00,75.479,75.479,75.406,75.442,69200000.0
2006-03-14 00:45:00,75.44,75.499,75.431,75.481,64000000.0
2006-03-14 00:50:00,75.49,75.543,75.472,75.542,52200000.0
2006-03-14 00:55:00,75.536,75.544,75.501,75.501,38400000.0
2006-03-14 01:00:00,75.509,75.588,75.509,75.58,46400000.0
2006-03-14 01:05:00,75.586,75.615,75.545,75.585,70400000.0
2006-03-14 01:10:00,75.585,75.619,75.571,75.58,66600000.0
2006-03-14 01:15:00,75.564,75.568,75.544,75.565,67200000.0
2006-03-14 01:20:00,75.561,75.591,75.527,75.537,60800000.0
2006-03-14 01:25:00,75.535,75.567,75.517,75.566,72000000.0
2006-03-14 01:30:00,75.563,75.563,75.494,75.517,70400000.0
2006-03-14 01:35:00,75.517,75.589,75.51,75.573,71400000.0
2006-03-14 01:40:00,75.556,75.586,75.533,75.54,59200000.0
2006-03-14 01:45:00,75.543,75.587,75.534,75.579,74600000.0
2006-03-14 01:50:00,75.591,75.591,75.562,75.563,57600000.0
2006-03-14 01:55:00,75.565,75.594,75.555,75.582,50600000.0
2006-03-14 02:00:00,75.602,75.617,75.57,75.604,53800000.0
2006-03-14 02:05:00,75.62,75.63,75.583,75.591,59200000.0
2006-03-14 02:10:00,75.598,75.649,75.598,75.62,56000000.0
2006-03-14 02:15:00,75.629,75.679,75.578,75.679,45800000.0
2006-03-14 02:20:00,75.685,75.695,75.546,75.636,62400000.0
2006-03-14 02:25:00,75.654,75.655,75.62,75.635,43200000.0
2006-03-14 02:30:00,75.634,75.679,75.634,75.674,47400000.0
2006-03-14 02:35:00,75.676,75.683,75.643,75.657,54400000.0
2006-03-14 02:40:00,75.655,75.655,75.598,75.632,61200000.0
2006-03-14 02:45:00,75.619,75.619,75.576,75.597,56000000.0
2006-03-14 02:50:00,75.598,75.598,75.441,75.555,56000000.0
2006-03-14 02:55:00,75.576,75.576,75.524,75.533,53200000.0
2006-03-14 03:00:00,75.548,75.589,75.452,75.512,59000000.0
2006-03-14 03:05:00,75.505,75.506,75.448,75.473,57600000.0
2006-03-14 03:10:00,75.469,75.483,75.446,75.465,71400000.0
2006-03-14 03:15:00,75.488,75.538,75.486,75.528,68800000.0
2006-03-14 03:20:00,75.544,75.544,75.517,75.528,47400000.0
2006-03-14 03:25:00,75.536,75.545,75.505,75.529,68800000.0
2006-03-14 03:30:00,75.538,75.59,75.477,75.58,61200000.0
2006-03-14 03:35:00,75.581,75.591,75.507,75.566,73600000.0
2006-03-14 03:40:00,75.56,75.568,75.532,75.548,60800000.0
2006-03-14 03:45:00,75.542,75.582,75.542,75.579,60800000.0
2006-03-14 03:50:00,75.583,75.585,75.547,75.563,40000000.0
2006-03-14 03:55:00,75.563,75.571,75.541,75.557,69200000.0
2006-03-14 04:00:00,75.555,75.565,75.538,75.559,59200000.0
2006-03-14 04:05:00,75.559,75.559,75.551,75.558,14400000.0
2006-03-14 04:10:00,75.567,75.575,75.544,75.549,58000000.0
2006-03-14 04:15:00,75.557,75.56,75.523,75.543,64000000.0
2006-03-14 04:20:00,75.542,75.542,75.452,75.527,51200000.0
2006-03-14 04:25:00,75.532,75.545,75.524,75.542,48400000.0
2006-03-14 04:30:00,75.54,75.546,75.45,75.464,66000000.0
2006-03-14 04:35:00,75.449,75.484,75.415,75.416,55400000.0
2006-03-14 04:40:00,75.414,75.421,75.374,75.375,57000000.0
2006-03-14 04:45:00,75.371,75.372,75.229,75.287,57600000.0
2006-03-14 04:50:00,75.294,75.349,75.209,75.349,49000000.0
2006-03-14 04:55:00,75.357,75.364,75.273,75.273,49600000.0
2006-03-14 05:00:00,75.262,75.303,75.259,75.303,48000000.0
2006-03-14 05:05:00,75.298,75.324,75.286,75.316,65000000.0
2006-03-14 05:10:00,75.322,75.322,75.27,75.289,65600000.0
2006-03-14 05:15:00,75.289,75.289,75.201,75.257,51200000.0
2006-03-14 05:20:00,75.244,75.253,75.221,75.239,46400000.0
2006-03-14 05:25:00,75.243,75.243,75.031,75.031,60800000.0
2006-03-14 05:30:00,75.038,75.08,75.006,75.08,72000000.0
2006-03-14 05:35:00,75.087,75.106,75.001,75.001,65600000.0
2006-03-14 05:40:00,75.01,75.05,74.993,75.008,56000000.0
2006-03-14 05:45:00,75.005,75.04,74.981,75.034,75200000.0
2006-03-14 05:50:00,75.04,75.045,75.008,75.012,62400000.0
2006-03-14 05:55:00,74.967,75.048,74.967,75.024,36800000.0
2006-03-14 06:00:00,75.02,75.076,75.011,75.054,59200000.0
2006-03-14 06:05:00,75.041,75.05,74.954,74.954,60800000.0
2006-03-14 06:10:00,74.979,75.111,74.91,75.053,65600000.0
2006-03-14 06:15:00,75.053,75.105,75.039,75.105,57600000.0
2006-03-14 06:20:00,75.122,75.154,75.118,75.141,57000000.0
2006-03-14 06:25:00,75.155,75.165,75.132,75.142,58600000.0
2006-03-14 06:30:00,75.133,75.187,75.133,75.168,72000000.0
2006-03-14 06:35:00,75.156,75.186,75.149,75.177,51200000.0
2006-03-14 06:40:00,75.177,75.208,75.17,75.202,40000000.0
2006-03-14 06:45:00,75.21,75.242,75.199,75.242,59600000.0
2006-03-14 06:50:00,75.216,75.25,75.216,75.247,72000000.0
2006-03-14 06:55:00,75.237,75.246,75.203,75.212,60800000.0
2006-03-14 07:00:00,75.189,75.204,75.176,75.204,59200000.0
2006-03-14 07:05:00,75.205,75.212,75.202,75.202,24000000.0
2006-03-14 07:10:00,75.189,75.212,75.189,75.203,17600000.0
2006-03-14 07:15:00,75.206,75.208,75.187,75.204,52200000.0
2006-03-14 07:20:00,75.205,75.219,75.187,75.19,55400000.0
2006-03-14 07:25:00,75.178,75.185,75.164,75.165,49600000.0
2006-03-14 07:30:00,75.165,75.184,75.163,75.172,37200000.0
2006-03-14 07:35:00,75.165,75.204,75.151,75.195,62400000.0
2006-03-14 07:40:00,75.19,75.193,75.161,75.177,60800000.0
2006-03-14 07:45:00,75.178,75.178,75.164,75.167,29200000.0
2006-03-14 07:50:00,75.174,75.175,75.143,75.173,32000000.0
2006-03-14 07:55:00,75.174,75.183,75.152,75.165,63400000.0
2006-03-14 08:00:00,75.16,75.175,75.152,75.175,48000000.0
2006-03-14 08:05:00,75.177,75.189,75.167,75.168,60800000.0
2006-03-14 08:10:00,75.172,75.194,75.172,75.181,51200000.0
2006-03-14 08:15:00,75.195,75.202,75.174,75.177,43200000.0
2006-03-14 08:20:00,75.173,75.192,75.154,75.175,49600000.0
2006-03-14 08:25:00,75.171,75.188,75.08,75.182,58600000.0
2006-03-14 08:30:00,75.177,75.179,75.152,75.158,55400000.0
2006-03-14 08:35:00,75.173,75.185,75.162,75.185,61200000.0
2006-03-14 08:40:00,75.185,75.205,75.162,75.162,72000000.0
2006-03-14 08:45:00,75.15,75.189,75.15,75.175,54800000.0
2006-03-14 08:50:00,75.175,75.203,75.17,75.173,48000000.0
2006-03-14 08:55:00,75.191,75.234,75.182,75.182,60800000.0
2006-03-14 09:00:00,75.186,75.223,75.166,75.192,67200000.0
2006-03-14 09:05:00,75.199,75.209,75.159,75.171,67200000.0
2006-03-14 09:10:00,75.167,75.205,75.161,75.18,61200000.0
2006-03-14 09:15:00,75.187,75.23,75.186,75.213,38400000.0
2006-03-14 09:20:00,75.205,75.21,75.098,75.19,68800000.0
2006-03-14 09:25:00,75.204,75.28,75.204,75.242,59200000.0
2006-03-14 09:30:00,75.244,75.269,75.221,75.266,64000000.0
2006-03-14 09:35:00,75.298,75.319,75.255,75.317,51200000.0
2006-03-14 09:40:00,75.311,75.364,75.295,75.355,67200000.0
2006-03-14 09:45:00,75.366,75.366,75.335,75.352,60200000.0
2006-03-14 09:50:00,75.348,75.349,75.324,75.332,76800000.0
2006-03-14 09:55:00,75.339,75.361,75.268,75.339,78400000.0
2006-03-14 10:00:00,75.355,75.365,75.344,75.361,40000000.0
2006-03-14 10:05:00,75.351,75.358,75.309,75.332,67200000.0
2006-03-14 10:10:00,75.34,75.34,75.292,75.292,65600000.0
2006-03-14 10:15:00,75.278,75.3,75.266,75.3,59200000.0
2006-03-14 10:20:00,75.322,75.348,75.28,75.347,56000000.0
2006-03-14 10:25:00,75.362,75.423,75.352,75.409,51200000.0
2006-03-14 10:30:00,75.418,75.472,75.403,75.467,60800000.0
2006-03-14 10:35:00,75.468,75.474,75.35,75.421,57600000.0
2006-03-14 10:40:00,75.424,75.445,75.417,75.434,62800000.0
2006-03-14 10:45:00,75.426,75.437,75.405,75.433,61200000.0
2006-03-14 10:50:00,75.456,75.466,75.417,75.434,73600000.0
2006-03-14 10:55:00,75.421,75.432,75.313,75.387,68800000.0
2006-03-14 11:00:00,75.394,75.405,75.381,75.396,68200000.0
2006-03-14 11:05:00,75.403,75.403,75.365,75.389,52800000.0
2006-03-14 11:10:00,75.397,75.404,75.356,75.364,67200000.0
2006-03-14 11:15:00,75.354,75.366,75.329,75.347,64400000.0
2006-03-14 11:20:00,75.349,75.365,75.295,75.303,49000000.0
2006-03-14 11:25:00,75.304,75.319,75.287,75.295,72000000.0
2006-03-14 11:30:00,75.292,75.321,75.245,75.266,68800000.0
2006-03-14 11:35:00,75.28,75.326,75.276,75.321,57600000.0
2006-03-14 11:40:00,75.313,75.317,75.247,75.25,67200000.0
2006-03-14 11:45:00,75.265,75.286,75.253,75.266,67200000.0
2006-03-14 11:50:00,75.268,75.274,75.226,75.234,65000000.0
2006-03-14 11:55:00,75.23,75.24,75.203,75.205,47400000.0
2006-03-14 12:00:00,75.238,75.238,75.2,75.219,65600000.0
2006-03-14 12:05:00,75.226,75.244,75.216,75.218,43200000.0
2006-03-14 12:10:00,75.221,75.252,75.218,75.247,36200000.0
2006-03-14 12:15:00,75.242,75.258,75.181,75.231,72000000.0
2006-03-14 12:20:00,75.25,75.262,75.224,75.235,68800000.0
2006-03-14 12:25:00,75.249,75.276,75.247,75.275,64000000.0
2006-03-14 12:30:00,75.271,75.277,75.223,75.237,57600000.0
2006-03-14 12:35:00,75.246,75.255,75.133,75.224,55400000.0
2006-03-14 12:40:00,75.223,75.262,75.205,75.256,56000000.0
2006-03-14 12:45:00,75.265,75.283,75.244,75.248,69200000.0
2006-03-14 12:50:00,75.257,75.26,75.223,75.227,49600000.0
2006-03-14 12:55:00,75.236,75.256,75.232,75.248,61200000.0
2006-03-14 13:00:00,75.252,75.278,75.251,75.27,67200000.0
2006-03-14 13:05:00,75.277,75.288,75.253,75.274,60800000.0
2006-03-14 13:10:00,75.262,75.262,75.232,75.238,57600000.0
2006-03-14 13:15:00,75.239,75.258,75.226,75.258,41600000.0
2006-03-14 13:20:00,75.262,75.262,75.167,75.212,45800000.0
2006-03-14 13:25:00,75.205,75.22,75.109,75.194,75200000.0
2006-03-14 13:30:00,75.192,75.192,75.151,75.169,68200000.0
2006-03-14 13:35:00,75.167,75.174,75.106,75.148,116800000.0
2006-03-14 13:40:00,75.156,75.213,75.127,75.177,128000000.0
2006-03-14 13:45:00,75.174,75.194,75.153,75.19,87400000.0
2006-03-14 13:50:00,75.202,75.202,75.173,75.173,91200000.0
2006-03-14 13:55:00,75.165,75.165,75.134,75.134,74600000.0
2006-03-14 14:00:00,75.132,75.137,75.107,75.135,108600000.0
2006-03-14 14:05:00,75.137,75.152,75.123,75.128,150400000.0
2006-03-14 14:10:00,75.131,75.165,75.098,75.098,101600000.0
2006-03-14 14:15:00,75.094,75.121,75.079,75.089,95400000.0
2006-03-14 14:20:00,75.091,75.139,75.089,75.138,125600000.0
2006-03-14 14:25:00,75.135,75.2,75.132,75.193,54400000.0
2006-03-14 14:30:00,75.174,75.183,75.168,75.174,88000000.0
2006-03-14 14:35:00,75.168,75.19,75.162,75.188,24000000.0
2006-03-14 14:40:00,75.182,75.198,75.175,75.191,65000000.0
2006-03-14 14:45:00,75.189,75.217,75.187,75.191,77800000.0
2006-03-14 14:50:00,75.174,75.18,75.166,75.179,59600000.0
2006-03-14 14:55:00,75.178,75.235,75.178,75.233,62400000.0
2006-03-14 15:00:00,75.233,75.265,75.221,75.265,78400000.0
2006-03-14 15:05:00,75.263,75.263,75.203,75.203,41000000.0
2006-03-14 15:10:00,75.207,75.21,75.188,75.198,124200000.0
2006-03-14 15:15:00,75.186,75.195,75.129,75.129,120000000.0
2006-03-14 15:20:00,75.13,75.223,75.13,75.212,123600000.0
2006-03-14 15:25:00,75.199,75.199,75.093,75.184,211600000.0
2006-03-14 15:30:00,75.079,75.238,75.076,75.212,258000000.0
2006-03-14 15:35:00,75.218,75.218,75.153,75.157,191400000.0
2006-03-14 15:40:00,75.15,75.163,75.125,75.125,96400000.0
2006-03-14 15:45:00,75.129,75.129,75.042,75.049,99200000.0
2006-03-14 15:50:00,75.066,75.151,75.066,75.139,97000000.0
2006-03-14 15:55:00,75.123,75.153,75.112,75.131,144000000.0
2006-03-14 16:00:00,75.13,75.142,75.105,75.121,213200000.0
2006-03-14 16:05:00,75.104,75.116,75.089,75.109,204600000.0
2006-03-14 16:10:00,75.107,75.107,75.062,75.086,157800000.0
2006-03-14 16:15:00,75.084,75.096,75.072,75.091,148800000.0
2006-03-14 16:20:00,75.103,75.129,75.084,75.116,140800000.0
2006-03-14 16:25:00,75.118,75.132,75.098,75.105,97600000.0
2006-03-14 16:30:00,75.093,75.099,75.021,75.021,128000000.0
2006-03-14 16:35:00,75.018,75.044,75.01,75.036,220600000.0
2006-03-14 16:40:00,75.018,75.018,74.967,74.967,213600000.0
2006-03-14 16:45:00,74.968,74.985,74.955,74.958,228600000.0
2006-03-14 16:50:00,74.968,74.981,74.952,74.98,194000000.0
2006-03-14 16:55:00,74.987,75.02,74.958,74.975,147200000.0
2006-03-14 17:00:00,74.966,74.999,74.947,74.992,209000000.0
2006-03-14 17:05:00,74.996,74.996,74.901,74.975,275600000.0
2006-03-14 17:10:00,74.989,75.025,74.989,74.997,140200000.0
2006-03-14 17:15:00,74.977,74.977,74.93,74.965,156200000.0
2006-03-14 17:20:00,74.967,75.008,74.967,74.976,88000000.0
2006-03-14 17:25:00,74.976,74.983,74.952,74.958,116800000.0
2006-03-14 17:30:00,74.948,74.983,74.948,74.983,257800000.0
2006-03-14 17:35:00,75.011,75.052,75.007,75.052,144000000.0
2006-03-14 17:40:00,75.055,75.117,75.051,75.083,148800000.0
2006-03-14 17:45:00,75.078,75.117,75.06,75.115,233400000.0
2006-03-14 17:50:00,75.101,75.163,75.086,75.143,172200000.0
2006-03-14 17:55:00,75.167,75.208,75.031,75.031,201000000.0
2006-03-14 18:00:00,75.02,75.027,74.997,75.02,177600000.0
2006-03-14 18:05:00,75.012,75.047,74.997,75.038,172200000.0
2006-03-14 18:10:00,75.036,75.052,74.986,74.986,88000000.0
2006-03-14 18:15:00,74.981,74.995,74.967,74.995,206400000.0
2006-03-14 18:20:00,74.996,75.014,74.907,74.907,189200000.0
2006-03-14 18:25:00,74.897,74.902,74.848,74.86,118800000.0
2006-03-14 18:30:00,74.865,74.923,74.855,74.917,169600000.0
2006-03-14 18:35:00,74.906,74.976,74.871,74.976,208800000.0
2006-03-14 18:40:00,74.984,75.006,74.975,75.002,296400000.0
2006-03-14 18:45:00,75.004,75.006,74.965,74.965,79400000.0
2006-03-14 18:50:00,74.965,74.968,74.9,74.902,128000000.0
2006-03-14 18:55:00,74.897,74.919,74.881,74.912,121000000.0
2006-03-14 19:00:00,74.91,74.985,74.906,74.967,97600000.0
2006-03-14 19:05:00,74.967,74.996,74.959,74.984,143200000.0
2006-03-14 19:10:00,74.996,75.014,74.963,75.013,88000000.0
2006-03-14 19:15:00,75.024,75.027,74.967,74.99,86400000.0
2006-03-14 19:20:00,74.994,74.996,74.946,74.946,110400000.0
2006-03-14 19:25:00,74.947,74.97,74.929,74.945,93800000.0
2006-03-14 19:30:00,74.959,74.968,74.943,74.947,58600000.0
2006-03-14 19:35:00,74.941,74.982,74.931,74.982,57600000.0
2006-03-14 19:40:00,74.972,74.993,74.97,74.976,56400000.0
2006-03-14 19:45:00,74.982,75.041,74.977,75.038,76800000.0
2006-03-14 19:50:00,75.024,75.035,75.003,75.025,65600000.0
2006-03-14 19:55:00,75.033,75.082,75.033,75.037,62400000.0
2006-03-14 20:00:00,75.045,75.056,75.036,75.05,94400000.0
2006-03-14 20:05:00,75.058,75.068,75.038,75.062,91200000.0
2006-03-14 20:10:00,75.059,75.082,74.989,75.048,51200000.0
2006-03-14 20:15:00,75.049,75.053,75.032,75.046,74000000.0
2006-03-14 20:20:00,75.035,75.058,75.034,75.057,62400000.0
2006-03-14 20:25:00,75.058,75.065,75.048,75.057,27200000.0
2006-03-14 20:30:00,75.06,75.088,75.05,75.077,75200000.0
2006-03-14 20:35:00,75.086,75.089,75.072,75.081,59200000.0
2006-03-14 20:40:00,75.084,75.11,75.072,75.1,47400000.0
2006-03-14 20:45:00,75.097,75.1,75.074,75.074,52200000.0
2006-03-14 20:50:00,75.068,75.07,75.053,75.058,27200000.0
2006-03-14 20:55:00,75.062,75.068,75.039,75.046,53200000.0
2006-03-14 21:00:00,75.054,75.054,75.008,75.029,72000000.0
2006-03-14 21:05:00,75.038,75.044,75.005,75.023,36800000.0
2006-03-14 21:10:00,75.027,75.029,75.012,75.023,12800000.0
2006-03-14 21:15:00,75.015,75.04,75.015,75.039,36800000.0
2006-03-14 21:20:00,75.042,75.053,75.042,75.053,11200000.0
2006-03-14 21:25:00,75.054,75.054,75.031,75.046,22400000.0
2006-03-14 21:30:00,75.055,75.061,75.045,75.05,41000000.0
2006-03-14 21:35:00,75.057,75.061,74.951,75.048,53800000.0
2006-03-14 21:40:00,75.051,75.058,75.031,75.054,54400000.0
2006-03-14 21:50:00,75.044,75.048,75.032,75.037,12800000.0
2006-03-14 21:55:00,75.045,75.05,75.042,75.047,48400000.0
2006-03-14 22:00:00,75.048,75.048,75.024,75.031,62400000.0
2006-03-14 22:05:00,75.032,75.043,75.023,75.023,33600000.0
2006-03-14 22:10:00,75.027,75.029,75.009,75.026,33600000.0
2006-03-14 22:15:00,75.03,75.041,75.008,75.008,43200000.0
2006-03-14 22:20:00,75.01,75.035,75.009,75.033,20800000.0
2006-03-14 22:25:00,75.03,75.051,75.024,75.035,42000000.0
2006-03-14 22:30:00,75.042,75.054,74.974,75.041,24000000.0
2006-03-14 22:35:00,75.033,75.033,75.026,75.026,25600000.0
2006-03-14 22:40:00,75.033,75.068,75.033,75.066,35200000.0
2006-03-14 22:45:00,75.068,75.09,75.063,75.087,37200000.0
2006-03-14 22:50:00,75.099,75.115,75.081,75.107,44800000.0
2006-03-14 22:55:00,75.098,75.111,75.098,75.111,12800000.0
2006-03-14 23:00:00,75.113,75.121,75.105,75.108,57000000.0
2006-03-14 23:05:00,75.103,75.105,75.086,75.088,62400000.0
2006-03-14 23:10:00,75.09,75.1,75.087,75.099,28800000.0
2006-03-14 23:15:00,75.102,75.107,75.098,75.101,24000000.0
2006-03-14 23:20:00,75.096,75.119,75.088,75.113,27200000.0
2006-03-14 23:25:00,75.115,75.121,75.109,75.119,46400000.0
2006-03-14 23:30:00,75.113,75.13,75.111,75.119,43200000.0
2006-03-14 23:35:00,75.119,75.142,75.116,75.142,40000000.0
2006-03-14 23:40:00,75.14,75.17,75.129,75.169,80000000.0
2006-03-14 23:45:00,75.159,75.171,75.099,75.16,44800000.0
2006-03-14 23:50:00,75.158,75.164,75.117,75.146,51200000.0
2006-03-14 23:55:00,75.145,75.168,75.045,75.152,67200000.0
2006-03-15 00:20:00,75.175,75.179,75.166,75.179,14400000.0
2006-03-15 00:25:00,75.182,75.536,75.175,75.531,65000000.0
2006-03-15 00:30:00,75.527,75.569,75.524,75.557,46400000.0
2006-03-15 00:35:00,75.551,75.646,75.543,75.646,68800000.0
2006-03-15 00:40:00,75.657,75.657,75.607,75.63,69800000.0
2006-03-15 00:45:00,75.624,75.653,75.618,75.618,63400000.0
2006-03-15 00:50:00,75.611,75.624,75.576,75.624,64000000.0
2006-03-15 00:55:00,75.613,75.613,75.549,75.552,62400000.0
2006-03-15 01:00:00,75.55,75.574,75.55,75.571,49600000.0
2006-03-15 01:05:00,75.576,75.62,75.509,75.62,69800000.0
2006-03-15 01:10:00,75.622,75.642,75.577,75.577,35200000.0
2006-03-15 01:15:00,75.568,75.592,75.557,75.576,78200000.0
2006-03-15 01:20:00,75.562,75.572,75.528,75.541,60800000.0
2006-03-15 01:25:00,75.54,75.542,75.517,75.538,48000000.0
2006-03-15 01:30:00,75.55,75.569,75.539,75.539,70800000.0
2006-03-15 01:35:00,75.54,75.543,75.514,75.516,72000000.0
2006-03-15 01:40:00,75.517,75.538,75.516,75.522,36800000.0
2006-03-15 01:45:00,75.511,75.548,75.511,75.541,46200000.0
2006-03-15 01:50:00,75.534,75.547,75.521,75.535,75200000.0
2006-03-15 01:55:00,75.533,75.567,75.49,75.511,60200000.0
2006-03-15 02:00:00,75.517,75.542,75.509,75.532,69800000.0
2006-03-15 02:05:00,75.528,75.552,75.521,75.55,71400000.0
2006-03-15 02:10:00,75.551,75.554,75.538,75.544,45200000.0
2006-03-15 02:15:00,75.546,75.586,75.533,75.586,48000000.0
2006-03-15 02:20:00,75.583,75.588,75.479,75.571,44800000.0
2006-03-15 02:25:00,75.543,75.559,75.528,75.542,78400000.0
2006-03-15 02:30:00,75.537,75.566,75.513,75.539,65600000.0
2006-03-15 02:35:00,75.547,75.558,75.515,75.519,67200000.0
2006-03-15 02:40:00,75.533,75.539,75.502,75.502,48000000.0
2006-03-15 02:45:00,75.505,75.508,75.485,75.508,68000000.0
2006-03-15 02:50:00,75.514,75.541,75.447,75.523,44800000.0
2006-03-15 02:55:00,75.491,75.532,75.466,75.532,52200000.0
2006-03-15 03:00:00,75.535,75.54,75.427,75.445,59200000.0
2006-03-15 03:05:00,75.438,75.455,75.414,75.416,69200000.0
2006-03-15 03:10:00,75.419,75.419,75.373,75.407,71400000.0
2006-03-15 03:15:00,75.417,75.426,75.347,75.348,68800000.0
2006-03-15 03:20:00,75.357,75.364,75.319,75.358,57600000.0
2006-03-15 03:25:00,75.353,75.416,75.341,75.408,54400000.0
2006-03-15 03:30:00,75.407,75.438,75.343,75.428,60800000.0
2006-03-15 03:35:00,75.43,75.436,75.351,75.403,73600000.0
2006-03-15 03:40:00,75.398,75.398,75.34,75.354,60600000.0
2006-03-15 03:45:00,75.35,75.406,75.345,75.406,49600000.0
2006-03-15 03:50:00,75.397,75.43,75.373,75.43,57600000.0
2006-03-15 03:55:00,75.429,75.443,75.427,75.435,41600000.0
2006-03-15 04:00:00,75.428,75.486,75.418,75.479,58600000.0
2006-03-15 04:05:00,75.473,75.473,75.441,75.454,62400000.0
2006-03-15 04:10:00,75.46,75.481,75.444,75.473,43200000.0
2006-03-15 04:15:00,75.469,75.469,75.384,75.401,63400000.0
2006-03-15 04:20:00,75.405,75.433,75.321,75.43,51200000.0
2006-03-15 04:25:00,75.433,75.433,75.403,75.417,49600000.0
2006-03-15 04:30:00,75.411,75.448,75.402,75.441,54400000.0
2006-03-15 04:35:00,75.463,75.485,75.448,75.458,54400000.0
2006-03-15 04:40:00,75.471,75.478,75.451,75.466,44800000.0
2006-03-15 04:45:00,75.469,75.485,75.466,75.478,38400000.0
2006-03-15 04:50:00,75.483,75.498,75.471,75.491,34600000.0
2006-03-15 04:55:00,75.501,75.508,75.461,75.472,60800000.0
2006-03-15 05:00:00,75.475,75.487,75.456,75.462,33600000.0
2006-03-15 05:05:00,75.455,75.48,75.455,75.473,40400000.0
2006-03-15 05:10:00,75.483,75.491,75.459,75.463,38400000.0
2006-03-15 05:15:00,75.456,75.464,75.446,75.449,35200000.0
2006-03-15 05:20:00,75.434,75.448,75.399,75.399,48000000.0
2006-03-15 05:25:00,75.399,75.408,75.384,75.408,49600000.0
2006-03-15 05:30:00,75.411,75.415,75.355,75.37,72000000.0
2006-03-15 05:35:00,75.354,75.365,75.35,75.358,49600000.0
2006-03-15 05:40:00,75.353,75.362,75.339,75.354,20800000.0
2006-03-15 05:45:00,75.359,75.361,75.331,75.338,75200000.0
2006-03-15 05:50:00,75.352,75.387,75.327,75.366,62400000.0
2006-03-15 05:55:00,75.301,75.398,75.301,75.391,62400000.0
2006-03-15 06:00:00,75.402,75.429,75.396,75.429,59200000.0
2006-03-15 06:05:00,75.435,75.472,75.431,75.472,61200000.0
2006-03-15 06:10:00,75.47,75.486,75.383,75.478,65600000.0
2006-03-15 06:15:00,75.479,75.519,75.479,75.511,41600000.0
2006-03-15 06:20:00,75.503,75.515,75.469,75.499,57000000.0
2006-03-15 06:25:00,75.491,75.493,75.463,75.479,46400000.0
2006-03-15 06:30:00,75.476,75.48,75.406,75.429,72000000.0
2006-03-15 06:35:00,75.434,75.46,75.434,75.45,54400000.0
2006-03-15 06:40:00,75.45,75.45,75.363,75.423,48000000.0
2006-03-15 06:45:00,75.402,75.417,75.387,75.415,43200000.0
2006-03-15 06:50:00,75.409,75.436,75.409,75.432,58600000.0
2006-03-15 06:55:00,75.424,75.451,75.408,75.42,60200000.0
2006-03-15 07:00:00,75.424,75.467,75.42,75.457,58600000.0
2006-03-15 07:05:00,75.44,75.442,75.422,75.43,28800000.0
2006-03-15 07:10:00,75.415,75.463,75.415,75.456,41600000.0
2006-03-15 07:15:00,75.447,75.454,75.423,75.423,23800000.0
2006-03-15 07:20:00,75.426,75.446,75.422,75.435,68800000.0
2006-03-15 07:25:00,75.44,75.453,75.429,75.44,49600000.0
2006-03-15 07:30:00,75.455,75.466,75.439,75.456,25600000.0
2006-03-15 07:35:00,75.442,75.473,75.417,75.462,62400000.0
2006-03-15 07:40:00,75.469,75.481,75.462,75.479,60800000.0
2006-03-15 07:45:00,75.483,75.499,75.47,75.482,54400000.0
2006-03-15 07:50:00,75.479,75.544,75.479,75.544,44200000.0
2006-03-15 07:55:00,75.539,75.644,75.525,75.644,64000000.0
2006-03-15 08:00:00,75.649,75.649,75.605,75.636,47400000.0
2006-03-15 08:05:00,75.619,75.626,75.547,75.557,59200000.0
2006-03-15 08:10:00,75.568,75.574,75.542,75.542,40000000.0
2006-03-15 08:15:00,75.548,75.548,75.491,75.493,67200000.0
2006-03-15 08:20:00,75.494,75.511,75.476,75.49,49600000.0
2006-03-15 08:25:00,75.483,75.5,75.403,75.495,44800000.0
2006-03-15 08:30:00,75.473,75.497,75.473,75.492,44800000.0
2006-03-15 08:35:00,75.499,75.518,75.494,75.51,57600000.0
2006-03-15 08:40:00,75.504,75.512,75.495,75.508,43600000.0
2006-03-15 08:45:00,75.506,75.552,75.506,75.534,68800000.0
2006-03-15 08:50:00,75.522,75.552,75.513,75.548,65600000.0
2006-03-15 08:55:00,75.559,75.574,75.535,75.553,60800000.0
2006-03-15 09:00:00,75.548,75.583,75.524,75.569,67200000.0
2006-03-15 09:05:00,75.566,75.597,75.55,75.564,67200000.0
2006-03-15 09:10:00,75.561,75.583,75.543,75.572,60800000.0
2006-03-15 09:15:00,75.577,75.585,75.484,75.498,61800000.0
2006-03-15 09:20:00,75.495,75.5,75.472,75.488,57600000.0
2006-03-15 09:25:00,75.486,75.498,75.448,75.465,59200000.0
2006-03-15 09:30:00,75.431,75.431,75.351,75.379,53200000.0
2006-03-15 09:35:00,75.381,75.414,75.315,75.414,40000000.0
2006-03-15 09:40:00,75.416,75.439,75.403,75.429,67200000.0
2006-03-15 09:45:00,75.444,75.444,75.396,75.436,60800000.0
2006-03-15 09:50:00,75.412,75.413,75.372,75.393,59200000.0
2006-03-15 09:55:00,75.398,75.425,75.325,75.424,49000000.0
2006-03-15 10:00:00,75.435,75.453,75.415,75.419,40000000.0
2006-03-15 10:05:00,75.424,75.448,75.388,75.389,52800000.0
2006-03-15 10:10:00,75.385,75.385,75.339,75.339,65600000.0
2006-03-15 10:15:00,75.338,75.368,75.338,75.354,59200000.0
2006-03-15 10:20:00,75.363,75.403,75.331,75.401,68800000.0
2006-03-15 10:25:00,75.41,75.43,75.4,75.415,54400000.0
2006-03-15 10:30:00,75.415,75.464,75.414,75.459,61200000.0
2006-03-15 10:35:00,75.476,75.52,75.398,75.519,57600000.0
2006-03-15 10:40:00,75.524,75.557,75.524,75.525,64000000.0
2006-03-15 10:45:00,75.517,75.565,75.514,75.56,61800000.0
2006-03-15 10:50:00,75.56,75.586,75.554,75.586,73600000.0
2006-03-15 10:55:00,75.579,75.579,75.447,75.545,68800000.0
2006-03-15 11:00:00,75.559,75.584,75.546,75.579,69200000.0
2006-03-15 11:05:00,75.572,75.604,75.509,75.604,81600000.0
2006-03-15 11:10:00,75.597,75.614,75.579,75.603,66600000.0
2006-03-15 11:15:00,75.606,75.675,75.598,75.667,65600000.0
2006-03-15 11:20:00,75.664,75.713,75.654,75.713,63400000.0
2006-03-15 11:25:00,75.712,75.747,75.7,75.738,72000000.0
2006-03-15 11:30:00,75.736,75.748,75.68,75.68,56000000.0
2006-03-15 11:35:00,75.692,75.699,75.628,75.628,57600000.0
2006-03-15 11:40:00,75.626,75.639,75.606,75.621,67200000.0
2006-03-15 11:45:00,75.613,75.635,75.597,75.619,37800000.0
2006-03-15 11:50:00,75.603,75.613,75.541,75.574,65600000.0
2006-03-15 11:55:00,75.58,75.641,75.526,75.635,59200000.0
2006-03-15 12:00:00,75.633,75.647,75.621,75.647,65600000.0
2006-03-15 12:05:00,75.646,75.715,75.634,75.69,66600000.0
2006-03-15 12:10:00,75.689,75.75,75.686,75.739,59200000.0
2006-03-15 12:15:00,75.752,75.752,75.671,75.74,71400000.0
2006-03-15 12:20:00,75.758,75.801,75.741,75.776,68800000.0
2006-03-15 12:25:00,75.776,75.787,75.751,75.767,64000000.0
2006-03-15 12:30:00,75.759,75.77,75.739,75.765,57000000.0
2006-03-15 12:35:00,75.769,75.875,75.765,75.875,29200000.0
2006-03-15 12:40:00,75.876,75.882,75.817,75.823,59200000.0
2006-03-15 12:45:00,75.82,75.867,75.809,75.863,70400000.0
2006-03-15 12:50:00,75.868,75.881,75.833,75.868,60800000.0
2006-03-15 12:55:00,75.87,75.87,75.807,75.825,71400000.0
2006-03-15 13:00:00,75.821,75.821,75.719,75.719,66600000.0
2006-03-15 13:05:00,75.712,75.717,75.698,75.698,33600000.0
2006-03-15 13:10:00,75.694,75.709,75.683,75.685,57600000.0
2006-03-15 13:15:00,75.695,75.718,75.671,75.718,54400000.0
2006-03-15 13:20:00,75.713,75.728,75.66,75.707,41400000.0
2006-03-15 13:25:00,75.696,75.704,75.687,75.687,59200000.0
2006-03-15 13:30:00,75.686,75.686,75.654,75.659,68800000.0
2006-03-15 13:35:00,75.653,75.655,75.607,75.616,116800000.0
2006-03-15 13:40:00,75.601,75.639,75.584,75.626,128400000.0
2006-03-15 13:45:00,75.637,75.676,75.636,75.676,67200000.0
2006-03-15 13:50:00,75.68,75.68,75.639,75.651,91200000.0
2006-03-15 13:55:00,75.648,75.661,75.62,75.63,104400000.0
2006-03-15 14:00:00,75.631,75.643,75.6,75.6,88000000.0
2006-03-15 14:05:00,75.597,75.597,75.537,75.557,150400000.0
2006-03-15 14:10:00,75.556,75.587,75.551,75.587,102400000.0
2006-03-15 14:15:00,75.602,75.61,75.56,75.569,96800000.0
2006-03-15 14:20:00,75.568,75.589,75.544,75.582,113600000.0
2006-03-15 14:25:00,75.567,75.567,75.505,75.528,90600000.0
2006-03-15 14:30:00,75.525,75.579,75.525,75.579,87400000.0
2006-03-15 14:35:00,75.604,75.617,75.583,75.596,105400000.0
2006-03-15 14:40:00,75.578,75.589,75.553,75.566,121600000.0
2006-03-15 14:45:00,75.566,75.567,75.554,75.558,46400000.0
2006-03-15 14:50:00,75.563,75.57,75.559,75.569,73600000.0
2006-03-15 14:55:00,75.567,75.567,75.531,75.539,62400000.0
2006-03-15 15:00:00,75.539,75.594,75.538,75.579,77800000.0
2006-03-15 15:05:00,75.585,75.595,75.57,75.571,39400000.0
2006-03-15 15:10:00,75.594,75.596,75.576,75.583,124200000.0
2006-03-15 15:15:00,75.583,75.601,75.577,75.585,120000000.0
2006-03-15 15:20:00,75.576,75.625,75.576,75.622,124200000.0
2006-03-15 15:25:00,75.62,75.683,75.571,75.647,186000000.0
2006-03-15 15:30:00,75.554,75.66,75.545,75.645,259000000.0
2006-03-15 15:35:00,75.646,75.674,75.623,75.627,191400000.0
2006-03-15 15:40:00,75.615,75.62,75.576,75.601,142200000.0
2006-03-15 15:45:00,75.601,75.692,75.592,75.68,99200000.0
2006-03-15 15:50:00,75.692,75.728,75.677,75.693,69200000.0
2006-03-15 15:55:00,75.686,75.705,75.648,75.675,143400000.0
2006-03-15 16:00:00,75.671,75.691,75.645,75.677,212800000.0
2006-03-15 16:05:00,75.656,75.7,75.639,75.659,204800000.0
2006-03-15 16:10:00,75.657,75.693,75.644,75.663,172200000.0
2006-03-15 16:15:00,75.673,75.708,75.634,75.708,148800000.0
2006-03-15 16:20:00,75.724,75.733,75.642,75.653,140200000.0
2006-03-15 16:25:00,75.659,75.666,75.582,75.614,124800000.0
2006-03-15 16:30:00,75.613,75.635,75.595,75.6,127400000.0
2006-03-15 16:35:00,75.607,75.666,75.607,75.666,220200000.0
2006-03-15 16:40:00,75.655,75.72,75.655,75.695,211000000.0
2006-03-15 16:45:00,75.707,75.727,75.66,75.727,228800000.0
2006-03-15 16:50:00,75.745,75.779,75.743,75.753,194600000.0
2006-03-15 16:55:00,75.742,75.775,75.705,75.764,147200000.0
2006-03-15 17:00:00,75.764,75.794,75.732,75.771,208400000.0
2006-03-15 17:05:00,75.783,75.809,75.771,75.784,276600000.0
2006-03-15 17:10:00,75.776,75.854,75.776,75.849,141200000.0
2006-03-15 17:15:00,75.855,75.868,75.828,75.843,155600000.0
2006-03-15 17:20:00,75.846,75.867,75.838,75.838,67600000.0
2006-03-15 17:25:00,75.838,75.838,75.809,75.822,116200000.0
2006-03-15 17:30:00,75.817,75.834,75.74,75.755,257800000.0
2006-03-15 17:35:00,75.797,75.852,75.797,75.819,144000000.0
2006-03-15 17:40:00,75.815,75.815,75.777,75.781,148600000.0
2006-03-15 17:45:00,75.78,75.789,75.757,75.767,232400000.0
2006-03-15 17:50:00,75.759,75.788,75.752,75.763,173200000.0
2006-03-15 17:55:00,75.754,75.788,75.72,75.765,201000000.0
2006-03-15 18:00:00,75.735,75.766,75.71,75.716,176800000.0
2006-03-15 18:05:00,75.727,75.744,75.7,75.737,170800000.0
2006-03-15 18:10:00,75.742,75.75,75.715,75.716,88000000.0
2006-03-15 18:15:00,75.698,75.757,75.679,75.698,205000000.0
2006-03-15 18:20:00,75.694,75.71,75.636,75.649,187600000.0
2006-03-15 18:25:00,75.652,75.685,75.645,75.682,84200000.0
2006-03-15 18:30:00,75.672,75.672,75.574,75.608,169400000.0
2006-03-15 18:35:00,75.617,75.645,75.603,75.603,215800000.0
2006-03-15 18:40:00,75.585,75.604,75.503,75.503,296400000.0
2006-03-15 18:45:00,75.527,75.657,75.527,75.618,92800000.0
2006-03-15 18:50:00,75.604,75.654,75.593,75.621,126800000.0
2006-03-15 18:55:00,75.609,75.629,75.6,75.613,121600000.0
2006-03-15 19:00:00,75.615,75.625,75.593,75.595,97600000.0
2006-03-15 19:05:00,75.606,75.657,75.606,75.646,144000000.0
2006-03-15 19:10:00,75.648,75.715,75.648,75.695,88000000.0
2006-03-15 19:15:00,75.693,75.693,75.665,75.676,41000000.0
2006-03-15 19:20:00,75.681,75.685,75.664,75.674,92200000.0
2006-03-15 19:25:00,75.674,75.686,75.674,75.685,27200000.0
2006-03-15 19:30:00,75.678,75.696,75.676,75.68,46400000.0
2006-03-15 19:35:00,75.679,75.696,75.671,75.687,56000000.0
2006-03-15 19:40:00,75.686,75.702,75.683,75.693,56000000.0
2006-03-15 19:45:00,75.688,75.692,75.665,75.682,60800000.0
2006-03-15 19:50:00,75.68,75.689,75.673,75.674,38400000.0
2006-03-15 19:55:00,75.68,75.688,75.663,75.688,44800000.0
2006-03-15 20:00:00,75.69,75.697,75.688,75.69,30400000.0
2006-03-15 20:05:00,75.693,75.702,75.685,75.699,41000000.0
2006-03-15 20:10:00,75.693,75.701,75.693,75.695,11200000.0
2006-03-15 20:15:00,75.702,75.734,75.686,75.731,67600000.0
2006-03-15 20:20:00,75.729,75.745,75.721,75.721,75600000.0
2006-03-15 20:25:00,75.714,75.721,75.703,75.717,22400000.0
2006-03-15 20:30:00,75.708,75.708,75.673,75.694,54400000.0
2006-03-15 20:35:00,75.694,75.697,75.684,75.69,16000000.0
2006-03-15 20:40:00,75.687,75.696,75.676,75.693,22400000.0
2006-03-15 20:45:00,75.697,75.715,75.695,75.709,39400000.0
2006-03-15 20:50:00,75.704,75.715,75.691,75.708,44800000.0
2006-03-15 20:55:00,75.705,75.72,75.703,75.72,43200000.0
2006-03-15 21:00:00,75.719,75.735,75.706,75.722,60800000.0
2006-03-15 21:05:00,75.721,75.725,75.662,75.67,64000000.0
2006-03-15 21:10:00,75.679,75.692,75.668,75.68,41600000.0
2006-03-15 21:15:00,75.678,75.689,75.592,75.684,25000000.0
2006-03-15 21:20:00,75.689,75.689,75.623,75.623,46400000.0
2006-03-15 21:25:00,75.631,75.632,75.611,75.618,40000000.0
2006-03-15 21:30:00,75.61,75.628,75.605,75.621,67200000.0
2006-03-15 21:35:00,75.632,75.652,75.546,75.639,54800000.0
2006-03-15 21:40:00,75.646,75.66,75.627,75.634,52200000.0
2006-03-15 21:45:00,75.632,75.65,75.624,75.65,59200000.0
2006-03-15 21:50:00,75.653,75.688,75.642,75.657,35200000.0
2006-03-15 21:55:00,75.664,75.67,75.657,75.657,11200000.0
2006-03-15 22:00:00,75.649,75.66,75.649,75.654,28800000.0
2006-03-15 22:05:00,75.662,75.679,75.658,75.675,38400000.0
2006-03-15 22:10:00,75.673,75.673,75.654,75.663,33600000.0
2006-03-15 22:15:00,75.653,75.659,75.642,75.649,28800000.0
2006-03-15 22:20:00,75.64,75.651,75.619,75.624,62400000.0
2006-03-15 22:25:00,75.638,75.638,75.627,75.633,27200000.0
2006-03-15 22:30:00,75.63,75.63,75.563,75.601,46800000.0
2006-03-15 22:35:00,75.616,75.636,75.615,75.627,30400000.0
2006-03-15 22:40:00,75.624,75.624,75.614,75.624,11200000.0
2006-03-15 22:45:00,75.635,75.638,75.615,75.615,36800000.0
2006-03-15 22:50:00,75.624,75.636,75.624,75.636,11200000.0
2006-03-15 22:55:00,75.637,75.652,75.614,75.614,41600000.0
2006-03-15 23:00:00,75.628,75.642,75.618,75.637,51200000.0
2006-03-15 23:05:00,75.631,75.644,75.623,75.623,41600000.0
2006-03-15 23:10:00,75.64,75.647,75.633,75.637,28800000.0
2006-03-15 23:15:00,75.647,75.676,75.641,75.664,59200000.0
2006-03-15 23:20:00,75.671,75.69,75.666,75.69,38400000.0
2006-03-15 23:25:00,75.683,75.683,75.606,75.662,41600000.0
2006-03-15 23:30:00,75.672,75.685,75.669,75.678,32000000.0
2006-03-15 23:35:00,75.675,75.681,75.671,75.673,24000000.0
2006-03-15 23:40:00,75.676,75.689,75.675,75.685,44200000.0
2006-03-15 23:45:00,75.679,75.692,75.623,75.685,62400000.0
2006-03-15 23:50:00,75.683,75.691,75.661,75.69,62400000.0
2006-03-16 00:25:00,75.68,75.768,75.639,75.747,76800000.0
2006-03-16 00:30:00,75.723,75.725,75.68,75.725,33600000.0
2006-03-16 00:35:00,75.731,75.743,75.716,75.737,43200000.0
2006-03-16 00:40:00,75.746,75.792,75.738,75.787,70400000.0
2006-03-16 00:45:00,75.784,75.835,75.783,75.827,52800000.0
2006-03-16 00:50:00,75.832,75.846,75.825,75.836,52200000.0
2006-03-16 00:55:00,75.83,75.873,75.822,75.852,38400000.0
2006-03-16 01:00:00,75.85,75.858,75.843,75.855,49600000.0
2006-03-16 01:05:00,75.841,75.841,75.755,75.826,36800000.0
2006-03-16 01:10:00,75.83,75.839,75.827,75.829,51200000.0
2006-03-16 01:15:00,75.828,75.828,75.807,75.815,53800000.0
2006-03-16 01:20:00,75.809,75.824,75.805,75.824,48000000.0
2006-03-16 01:25:00,75.832,75.878,75.822,75.873,72400000.0
2006-03-16 01:30:00,75.88,75.881,75.863,75.868,34600000.0
2006-03-16 01:35:00,75.869,75.879,75.8,75.833,72000000.0
2006-03-16 01:40:00,75.831,75.836,75.79,75.797,46400000.0
2006-03-16 01:45:00,75.79,75.829,75.782,75.794,75200000.0
2006-03-16 01:50:00,75.811,75.826,75.8,75.811,68600000.0
2006-03-16 01:55:00,75.812,75.812,75.778,75.806,59200000.0
2006-03-16 02:00:00,75.809,75.817,75.801,75.816,69800000.0
2006-03-16 02:05:00,75.822,75.829,75.805,75.818,41000000.0
2006-03-16 02:10:00,75.828,75.843,75.819,75.837,32000000.0
2006-03-16 02:15:00,75.832,75.86,75.789,75.796,57600000.0
2006-03-16 02:20:00,75.787,75.808,75.647,75.733,62400000.0
2006-03-16 02:25:00,75.735,75.77,75.726,75.77,60800000.0
2006-03-16 02:30:00,75.771,75.841,75.771,75.839,65000000.0
2006-03-16 02:35:00,75.845,75.857,75.804,75.806,54400000.0
2006-03-16 02:40:00,75.815,75.819,75.801,75.801,48200000.0
2006-03-16 02:45:00,75.791,75.798,75.774,75.775,38400000.0
2006-03-16 02:50:00,75.782,75.84,75.741,75.823,55400000.0
2006-03-16 02:55:00,75.792,75.794,75.755,75.767,52600000.0
2006-03-16 03:00:00,75.754,75.758,75.659,75.725,59600000.0
2006-03-16 03:05:00,75.723,75.723,75.666,75.671,69200000.0
2006-03-16 03:10:00,75.664,75.701,75.648,75.692,60800000.0
2006-03-16 03:15:00,75.692,75.692,75.65,75.673,68200000.0
2006-03-16 03:20:00,75.684,75.684,75.655,75.669,57600000.0
2006-03-16 03:25:00,75.655,75.674,75.65,75.663,68800000.0
2006-03-16 03:30:00,75.674,75.701,75.617,75.694,49600000.0
2006-03-16 03:35:00,75.692,75.73,75.665,75.717,73600000.0
2006-03-16 03:40:00,75.713,75.723,75.705,75.719,24000000.0
2006-03-16 03:45:00,75.714,75.739,75.71,75.71,49600000.0
2006-03-16 03:50:00,75.717,75.724,75.691,75.703,33600000.0
2006-03-16 03:55:00,75.7,75.724,75.687,75.722,68800000.0
2006-03-16 04:00:00,75.722,75.722,75.693,75.694,59600000.0
2006-03-16 04:05:00,75.695,75.705,75.669,75.692,50600000.0
2006-03-16 04:10:00,75.703,75.703,75.66,75.666,57600000.0
2006-03-16 04:15:00,75.673,75.713,75.672,75.688,62800000.0
2006-03-16 04:20:00,75.682,75.696,75.592,75.679,51200000.0
2006-03-16 04:25:00,75.677,75.677,75.638,75.645,49600000.0
2006-03-16 04:30:00,75.647,75.647,75.616,75.643,53800000.0
2006-03-16 04:35:00,75.639,75.639,75.623,75.623,19200000.0
2006-03-16 04:40:00,75.629,75.641,75.618,75.632,44800000.0
2006-03-16 04:45:00,75.63,75.63,75.6,75.608,43200000.0
2006-03-16 04:50:00,75.596,75.631,75.586,75.631,32000000.0
2006-03-16 04:55:00,75.634,75.687,75.634,75.673,48000000.0
2006-03-16 05:00:00,75.678,75.697,75.672,75.687,60200000.0
2006-03-16 05:05:00,75.679,75.691,75.667,75.673,40000000.0
2006-03-16 05:10:00,75.68,75.686,75.665,75.686,39400000.0
2006-03-16 05:15:00,75.687,75.693,75.687,75.689,11200000.0
2006-03-16 05:20:00,75.679,75.69,75.676,75.676,35200000.0
2006-03-16 05:25:00,75.679,75.679,75.663,75.675,36800000.0
2006-03-16 05:30:00,75.667,75.686,75.667,75.678,27200000.0
2006-03-16 05:35:00,75.677,75.719,75.677,75.719,38400000.0
2006-03-16 05:40:00,75.718,75.723,75.714,75.718,21200000.0
2006-03-16 05:45:00,75.72,75.73,75.707,75.726,60800000.0
2006-03-16 05:50:00,75.723,75.723,75.688,75.7,52800000.0
2006-03-16 05:55:00,75.705,75.714,75.628,75.703,25600000.0
2006-03-16 06:00:00,75.724,75.742,75.715,75.742,28800000.0
2006-03-16 06:05:00,75.742,75.748,75.718,75.732,60600000.0
2006-03-16 06:10:00,75.722,75.729,75.639,75.698,64400000.0
2006-03-16 06:15:00,75.694,75.695,75.652,75.692,54800000.0
2006-03-16 06:20:00,75.696,75.717,75.693,75.717,57600000.0
2006-03-16 06:25:00,75.724,75.736,75.66,75.674,68800000.0
2006-03-16 06:30:00,75.672,75.71,75.668,75.693,72000000.0
2006-03-16 06:35:00,75.697,75.733,75.694,75.732,53200000.0
2006-03-16 06:40:00,75.729,75.771,75.698,75.767,65600000.0
2006-03-16 06:45:00,75.766,75.809,75.743,75.795,78800000.0
2006-03-16 06:50:00,75.765,75.78,75.719,75.722,72000000.0
2006-03-16 06:55:00,75.724,75.749,75.685,75.704,46400000.0
2006-03-16 07:00:00,75.717,75.721,75.699,75.72,72400000.0
2006-03-16 07:05:00,75.717,75.73,75.695,75.695,64000000.0
2006-03-16 07:10:00,75.674,75.69,75.646,75.681,48000000.0
2006-03-16 07:15:00,75.683,75.696,75.652,75.659,65600000.0
2006-03-16 07:20:00,75.659,75.682,75.649,75.681,54400000.0
2006-03-16 07:25:00,75.682,75.692,75.555,75.555,28800000.0
2006-03-16 07:30:00,75.529,75.569,75.484,75.549,67200000.0
2006-03-16 07:35:00,75.558,75.579,75.475,75.479,62800000.0
2006-03-16 07:40:00,75.484,75.51,75.482,75.483,60800000.0
2006-03-16 07:45:00,75.477,75.477,75.372,75.383,68800000.0
2006-03-16 07:50:00,75.377,75.458,75.375,75.456,62400000.0
2006-03-16 07:55:00,75.469,75.491,75.453,75.453,64000000.0
2006-03-16 08:00:00,75.447,75.447,75.392,75.394,33600000.0
2006-03-16 08:05:00,75.393,75.404,75.361,75.378,63800000.0
2006-03-16 08:10:00,75.373,75.453,75.369,75.445,64000000.0
2006-03-16 08:15:00,75.425,75.451,75.393,75.449,67200000.0
2006-03-16 08:20:00,75.47,75.489,75.457,75.473,65400000.0
2006-03-16 08:25:00,75.455,75.468,75.36,75.421,66000000.0
2006-03-16 08:30:00,75.425,75.452,75.39,75.397,56400000.0
2006-03-16 08:35:00,75.412,75.426,75.273,75.283,73600000.0
2006-03-16 08:40:00,75.282,75.315,75.237,75.315,72000000.0
2006-03-16 08:45:00,75.314,75.425,75.26,75.407,68800000.0
2006-03-16 08:50:00,75.433,75.461,75.384,75.43,65000000.0
2006-03-16 08:55:00,75.417,75.438,75.412,75.412,49600000.0
2006-03-16 09:00:00,75.409,75.431,75.393,75.393,66600000.0
2006-03-16 09:05:00,75.383,75.388,75.351,75.37,67200000.0
2006-03-16 09:10:00,75.362,75.386,75.351,75.374,60800000.0
2006-03-16 09:15:00,75.374,75.379,75.329,75.329,62400000.0
2006-03-16 09:20:00,75.326,75.39,75.27,75.343,68800000.0
2006-03-16 09:25:00,75.322,75.346,75.311,75.311,59200000.0
2006-03-16 09:30:00,75.294,75.294,75.22,75.22,64000000.0
2006-03-16 09:35:00,75.214,75.214,75.119,75.199,62400000.0
2006-03-16 09:40:00,75.187,75.198,75.113,75.121,67200000.0
2006-03-16 09:45:00,75.125,75.125,75.003,75.047,60800000.0
2006-03-16 09:50:00,75.038,75.092,75.027,75.092,76800000.0
2006-03-16 09:55:00,75.085,75.095,74.969,75.067,64400000.0
2006-03-16 10:00:00,75.067,75.093,75.054,75.089,58600000.0
2006-03-16 10:05:00,75.087,75.106,75.054,75.104,67200000.0
2006-03-16 10:10:00,75.105,75.11,75.078,75.094,64400000.0
2006-03-16 10:15:00,75.087,75.128,75.086,75.124,59600000.0
2006-03-16 10:20:00,75.141,75.157,75.122,75.146,68800000.0
2006-03-16 10:25:00,75.14,75.166,75.128,75.16,51200000.0
2006-03-16 10:30:00,75.166,75.166,75.136,75.145,42000000.0
2006-03-16 10:35:00,75.159,75.213,75.086,75.198,46400000.0
2006-03-16 10:40:00,75.205,75.249,75.205,75.229,64000000.0
2006-03-16 10:45:00,75.229,75.233,75.215,75.23,36800000.0
2006-03-16 10:50:00,75.229,75.229,75.179,75.211,27200000.0
2006-03-16 10:55:00,75.227,75.239,75.139,75.23,57600000.0
2006-03-16 11:00:00,75.241,75.274,75.223,75.274,69200000.0
2006-03-16 11:05:00,75.285,75.325,75.253,75.311,81600000.0
2006-03-16 11:10:00,75.313,75.364,75.31,75.364,66600000.0
2006-03-16 11:15:00,75.36,75.378,75.345,75.373,65400000.0
2006-03-16 11:20:00,75.369,75.388,75.301,75.319,64000000.0
2006-03-16 11:25:00,75.337,75.355,75.314,75.314,70800000.0
2006-03-16 11:30:00,75.316,75.316,75.259,75.289,68800000.0
2006-03-16 11:35:00,75.295,75.332,75.295,75.325,57600000.0
2006-03-16 11:40:00,75.319,75.34,75.31,75.327,55400000.0
2006-03-16 11:45:00,75.326,75.326,75.284,75.287,67200000.0
2006-03-16 11:50:00,75.292,75.367,75.292,75.367,65600000.0
2006-03-16 11:55:00,75.363,75.367,75.3,75.347,58600000.0
2006-03-16 12:00:00,75.354,75.364,75.338,75.355,53800000.0
2006-03-16 12:05:00,75.344,75.378,75.339,75.355,56000000.0
2006-03-16 12:10:00,75.353,75.366,75.272,75.281,59200000.0
2006-03-16 12:15:00,75.271,75.271,75.153,75.194,72000000.0
2006-03-16 12:20:00,75.198,75.224,75.193,75.209,68800000.0
2006-03-16 12:25:00,75.207,75.228,75.16,75.165,64000000.0
2006-03-16 12:30:00,75.162,75.178,75.137,75.169,70400000.0
2006-03-16 12:35:00,75.175,75.176,75.07,75.1,67200000.0
2006-03-16 12:40:00,75.094,75.113,75.073,75.113,73000000.0
2006-03-16 12:45:00,75.118,75.123,75.066,75.101,69200000.0
2006-03-16 12:50:00,75.125,75.128,75.087,75.091,60200000.0
2006-03-16 12:55:00,75.087,75.11,75.081,75.103,54800000.0
2006-03-16 13:00:00,75.101,75.145,75.097,75.135,38400000.0
2006-03-16 13:05:00,75.13,75.138,75.108,75.114,51600000.0
2006-03-16 13:10:00,75.1,75.121,75.084,75.084,69800000.0
2006-03-16 13:15:00,75.111,75.139,75.109,75.129,70800000.0
2006-03-16 13:20:00,75.135,75.141,75.089,75.09,48000000.0
2006-03-16 13:25:00,75.099,75.112,75.007,75.065,62400000.0
2006-03-16 13:30:00,75.07,75.171,75.07,75.165,68800000.0
2006-03-16 13:35:00,75.165,75.165,75.144,75.152,68800000.0
2006-03-16 13:40:00,75.156,75.167,75.119,75.122,128000000.0
2006-03-16 13:45:00,75.12,75.124,75.072,75.072,88000000.0
2006-03-16 13:50:00,75.068,75.072,75.043,75.051,60800000.0
2006-03-16 13:55:00,75.065,75.085,75.029,75.041,104000000.0
2006-03-16 14:00:00,75.046,75.064,75.04,75.057,120000000.0
2006-03-16 14:05:00,75.045,75.058,75.024,75.053,149800000.0
2006-03-16 14:10:00,75.052,75.087,75.052,75.073,102400000.0
2006-03-16 14:15:00,75.066,75.081,75.06,75.072,96000000.0
2006-03-16 14:20:00,75.083,75.101,75.083,75.094,67200000.0
2006-03-16 14:25:00,75.085,75.086,75.036,75.051,54800000.0
2006-03-16 14:30:00,75.052,75.085,75.044,75.079,88000000.0
2006-03-16 14:35:00,75.074,75.092,75.051,75.092,106000000.0
2006-03-16 14:40:00,75.093,75.114,75.093,75.109,121600000.0
2006-03-16 14:45:00,75.112,75.121,75.074,75.102,90000000.0
2006-03-16 14:50:00,75.101,75.101,75.087,75.098,73600000.0
2006-03-16 14:55:00,75.111,75.19,75.111,75.175,58600000.0
2006-03-16 15:00:00,75.184,75.195,75.173,75.184,78800000.0
2006-03-16 15:05:00,75.182,75.199,75.164,75.193,41600000.0
2006-03-16 15:10:00,75.207,75.211,75.165,75.171,137400000.0
2006-03-16 15:15:00,75.181,75.23,75.17,75.224,119800000.0
2006-03-16 15:20:00,75.213,75.235,75.199,75.228,125600000.0
2006-03-16 15:25:00,75.207,75.24,75.065,75.146,212200000.0
2006-03-16 15:30:00,75.074,75.201,75.057,75.066,258000000.0
2006-03-16 15:35:00,75.093,75.14,75.081,75.095,191400000.0
2006-03-16 15:40:00,75.122,75.168,75.103,75.134,144000000.0
2006-03-16 15:45:00,75.134,75.156,75.062,75.092,98600000.0
2006-03-16 15:50:00,75.094,75.094,75.047,75.058,97400000.0
2006-03-16 15:55:00,75.057,75.067,74.973,75.009,143400000.0
2006-03-16 16:00:00,74.987,74.987,74.808,74.808,212000000.0
2006-03-16 16:05:00,74.822,74.918,74.822,74.906,204800000.0
2006-03-16 16:10:00,74.895,74.908,74.85,74.891,172200000.0
2006-03-16 16:15:00,74.911,74.926,74.83,74.838,148800000.0
2006-03-16 16:20:00,74.814,74.838,74.8,74.838,140200000.0
2006-03-16 16:25:00,74.838,74.863,74.796,74.796,124200000.0
2006-03-16 16:30:00,74.787,74.789,74.681,74.76,128000000.0
2006-03-16 16:35:00,74.756,74.756,74.706,74.739,220800000.0
2006-03-16 16:40:00,74.723,74.767,74.71,74.741,212600000.0
2006-03-16 16:45:00,74.741,74.787,74.55,74.58,228800000.0
2006-03-16 16:50:00,74.613,74.633,74.484,74.495,194000000.0
2006-03-16 16:55:00,74.485,74.485,74.403,74.43,147600000.0
2006-03-16 17:00:00,74.483,74.551,74.448,74.498,210000000.0
2006-03-16 17:05:00,74.483,74.543,74.441,74.528,276600000.0
2006-03-16 17:10:00,74.52,74.565,74.501,74.555,140000000.0
2006-03-16 17:15:00,74.567,74.654,74.567,74.654,156800000.0
2006-03-16 17:20:00,74.667,74.721,74.652,74.721,88000000.0
2006-03-16 17:25:00,74.731,74.742,74.696,74.714,116800000.0
2006-03-16 17:30:00,74.711,74.725,74.682,74.689,258000000.0
2006-03-16 17:35:00,74.695,74.702,74.626,74.629,143400000.0
2006-03-16 17:40:00,74.624,74.649,74.616,74.647,148800000.0
2006-03-16 17:45:00,74.607,74.613,74.554,74.582,232800000.0
2006-03-16 17:50:00,74.582,74.597,74.539,74.55,172800000.0
2006-03-16 17:55:00,74.57,74.589,74.477,74.491,201600000.0
2006-03-16 18:00:00,74.497,74.516,74.471,74.516,177000000.0
2006-03-16 18:05:00,74.548,74.562,74.506,74.506,171000000.0
2006-03-16 18:10:00,74.493,74.498,74.452,74.498,88000000.0
2006-03-16 18:15:00,74.514,74.538,74.498,74.498,205200000.0
2006-03-16 18:20:00,74.502,74.537,74.481,74.537,188800000.0
2006-03-16 18:25:00,74.533,74.588,74.522,74.585,118400000.0
2006-03-16 18:30:00,74.595,74.623,74.584,74.616,169000000.0
2006-03-16 18:35:00,74.609,74.619,74.515,74.553,208200000.0
2006-03-16 18:40:00,74.545,74.691,74.542,74.69,230800000.0
2006-03-16 18:45:00,74.7,74.714,74.651,74.677,92200000.0
2006-03-16 18:50:00,74.679,74.681,74.625,74.644,108800000.0
2006-03-16 18:55:00,74.634,74.654,74.631,74.639,121600000.0
2006-03-16 19:00:00,74.629,74.648,74.614,74.617,97600000.0
2006-03-16 19:05:00,74.605,74.624,74.569,74.572,144000000.0
2006-03-16 19:10:00,74.586,74.602,74.557,74.565,88000000.0
2006-03-16 19:15:00,74.559,74.58,74.533,74.559,85800000.0
2006-03-16 19:20:00,74.564,74.584,74.516,74.516,110400000.0
2006-03-16 19:25:00,74.517,74.542,74.509,74.51,94800000.0
2006-03-16 19:30:00,74.499,74.534,74.485,74.518,59200000.0
2006-03-16 19:35:00,74.516,74.599,74.516,74.593,68800000.0
2006-03-16 19:40:00,74.572,74.617,74.572,74.6,44200000.0
2006-03-16 19:45:00,74.602,74.622,74.579,74.611,76200000.0
2006-03-16 19:50:00,74.643,74.662,74.608,74.618,65600000.0
2006-03-16 19:55:00,74.641,74.656,74.606,74.607,57000000.0
2006-03-16 20:00:00,74.603,74.679,74.603,74.667,93800000.0
2006-03-16 20:05:00,74.657,74.663,74.645,74.654,77800000.0
2006-03-16 20:10:00,74.628,74.648,74.536,74.607,51600000.0
2006-03-16 20:15:00,74.617,74.624,74.587,74.591,84200000.0
2006-03-16 20:20:00,74.593,74.6,74.576,74.576,48000000.0
2006-03-16 20:25:00,74.566,74.585,74.566,74.581,38400000.0
2006-03-16 20:30:00,74.579,74.583,74.57,74.578,27200000.0
2006-03-16 20:35:00,74.583,74.599,74.579,74.599,46400000.0
2006-03-16 20:40:00,74.606,74.656,74.598,74.637,58000000.0
2006-03-16 20:45:00,74.637,74.644,74.619,74.622,57600000.0
2006-03-16 20:50:00,74.617,74.62,74.603,74.619,73600000.0
2006-03-16 20:55:00,74.613,74.62,74.601,74.604,24000000.0
2006-03-16 21:00:00,74.598,74.598,74.555,74.557,27200000.0
2006-03-16 21:05:00,74.558,74.586,74.54,74.57,64000000.0
2006-03-16 21:10:00,74.566,74.574,74.566,74.574,12800000.0
2006-03-16 21:15:00,74.578,74.583,74.568,74.579,40000000.0
2006-03-16 21:20:00,74.562,74.587,74.562,74.572,49600000.0
2006-03-16 21:25:00,74.572,74.573,74.518,74.526,51200000.0
2006-03-16 21:30:00,74.536,74.55,74.52,74.521,65800000.0
2006-03-16 21:35:00,74.521,74.521,74.431,74.431,35200000.0
2006-03-16 21:40:00,74.531,74.538,74.512,74.534,51200000.0
2006-03-16 21:45:00,74.53,74.544,74.525,74.536,48000000.0
2006-03-16 21:50:00,74.54,74.547,74.522,74.532,52200000.0
2006-03-16 21:55:00,74.529,74.538,74.517,74.53,43200000.0
2006-03-16 22:00:00,74.539,74.541,74.531,74.532,27200000.0
2006-03-16 22:05:00,74.529,74.531,74.512,74.531,44800000.0
2006-03-16 22:10:00,74.529,74.544,74.52,74.544,33600000.0
2006-03-16 22:15:00,74.541,74.543,74.514,74.514,57600000.0
2006-03-16 22:20:00,74.52,74.52,74.501,74.509,40400000.0
2006-03-16 22:25:00,74.512,74.515,74.503,74.505,25600000.0
2006-03-16 22:30:00,74.52,74.528,74.465,74.525,41600000.0
2006-03-16 22:35:00,74.52,74.556,74.519,74.552,68800000.0
2006-03-16 22:40:00,74.558,74.564,74.551,74.555,57000000.0
2006-03-16 22:45:00,74.556,74.562,74.537,74.537,44800000.0
2006-03-16 22:50:00,74.542,74.551,74.536,74.545,33600000.0
2006-03-16 22:55:00,74.536,74.542,74.527,74.53,68800000.0
2006-03-16 23:00:00,74.532,74.532,74.523,74.523,14400000.0
2006-03-16 23:05:00,74.526,74.534,74.523,74.525,64000000.0
2006-03-16 23:10:00,74.533,74.548,74.522,74.541,52200000.0
2006-03-16 23:15:00,74.543,74.544,74.527,74.527,24000000.0
2006-03-16 23:20:00,74.534,74.545,74.524,74.538,43200000.0
2006-03-16 23:25:00,74.534,74.543,74.473,74.518,54400000.0
2006-03-16 23:30:00,74.529,74.536,74.504,74.515,73600000.0
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 23:45:00,74.515,74.533,74.465,74.529,38400000.0
2006-03-16 23:50:00,74.53,74.533,74.512,74.515,47400000.0
2006-03-16 23:55:00,74.52,74.525,74.436,74.51,25600000.0
2006-03-17 00:25:00,74.532,74.733,74.531,74.733,65000000.0
2006-03-17 00:30:00,74.732,74.812,74.723,74.812,65600000.0
2006-03-17 00:35:00,74.806,74.806,74.768,74.77,68200000.0
2006-03-17 00:40:00,74.773,74.804,74.773,74.797,46400000.0
2006-03-17 00:45:00,74.779,74.811,74.742,74.742,64000000.0
2006-03-17 00:50:00,74.734,74.787,74.732,74.771,41600000.0
2006-03-17 00:55:00,74.78,74.807,74.777,74.793,51200000.0
2006-03-17 01:00:00,74.789,74.809,74.787,74.799,27200000.0
2006-03-17 01:05:00,74.814,74.822,74.736,74.822,69800000.0
2006-03-17 01:10:00,74.819,74.819,74.781,74.789,35200000.0
2006-03-17 01:15:00,74.804,74.832,74.782,74.782,77800000.0
2006-03-17 01:20:00,74.792,74.801,74.78,74.797,36200000.0
2006-03-17 01:25:00,74.8,74.826,74.788,74.819,72000000.0
2006-03-17 01:30:00,74.819,74.824,74.808,74.824,59200000.0
2006-03-17 01:35:00,74.821,74.823,74.754,74.762,72000000.0
2006-03-17 01:40:00,74.735,74.794,74.735,74.777,59200000.0
2006-03-17 01:45:00,74.783,74.794,74.767,74.785,60800000.0
2006-03-17 01:50:00,74.789,74.796,74.769,74.774,48000000.0
2006-03-17 01:55:00,74.772,74.814,74.764,74.807,57600000.0
2006-03-17 02:00:00,74.808,74.821,74.797,74.818,57600000.0
2006-03-17 02:05:00,74.81,74.81,74.79,74.802,46400000.0
2006-03-17 02:10:00,74.8,74.806,74.762,74.771,56000000.0
2006-03-17 02:15:00,74.772,74.799,74.721,74.799,33600000.0
2006-03-17 02:20:00,74.792,74.826,74.722,74.808,62400000.0
2006-03-17 02:25:00,74.799,74.826,74.799,74.826,60800000.0
2006-03-17 02:30:00,74.827,74.827,74.784,74.811,65000000.0
2006-03-17 02:35:00,74.813,74.818,74.755,74.755,67200000.0
2006-03-17 02:40:00,74.755,74.761,74.697,74.729,60800000.0
2006-03-17 02:45:00,74.71,74.715,74.667,74.687,68800000.0
2006-03-17 02:50:00,74.663,74.663,74.553,74.586,55400000.0
2006-03-17 02:55:00,74.585,74.598,74.527,74.561,53200000.0
2006-03-17 03:00:00,74.564,74.585,74.477,74.584,59200000.0
2006-03-17 03:05:00,74.592,74.627,74.588,74.609,68800000.0
2006-03-17 03:10:00,74.617,74.619,74.581,74.596,72000000.0
2006-03-17 03:15:00,74.6,74.651,74.596,74.646,68200000.0
2006-03-17 03:20:00,74.647,74.661,74.627,74.634,58000000.0
2006-03-17 03:25:00,74.641,74.651,74.613,74.613,37200000.0
2006-03-17 03:30:00,74.616,74.628,74.539,74.543,60800000.0
2006-03-17 03:35:00,74.536,74.541,74.472,74.528,60200000.0
2006-03-17 03:40:00,74.523,74.528,74.484,74.509,60800000.0
2006-03-17 03:45:00,74.502,74.507,74.4,74.403,60800000.0
2006-03-17 03:50:00,74.411,74.457,74.393,74.457,57600000.0
2006-03-17 03:55:00,74.453,74.49,74.441,74.488,68800000.0
2006-03-17 04:00:00,74.507,74.526,74.474,74.492,58600000.0
2006-03-17 04:05:00,74.486,74.491,74.461,74.478,36800000.0
2006-03-17 04:10:00,74.478,74.478,74.432,74.437,46400000.0
2006-03-17 04:15:00,74.453,74.475,74.448,74.475,64000000.0
2006-03-17 04:20:00,74.476,74.481,74.388,74.468,48000000.0
2006-03-17 04:25:00,74.467,74.476,74.426,74.426,62400000.0
2006-03-17 04:30:00,74.419,74.433,74.402,74.41,67600000.0
2006-03-17 04:35:00,74.412,74.439,74.404,74.424,59200000.0
2006-03-17 04:40:00,74.432,74.471,74.424,74.467,57600000.0
2006-03-17 04:45:00,74.474,74.506,74.474,74.496,57600000.0
2006-03-17 04:50:00,74.49,74.49,74.375,74.425,59200000.0
2006-03-17 04:55:00,74.429,74.443,74.424,74.429,51600000.0
2006-03-17 05:00:00,74.421,74.432,74.416,74.426,28800000.0
2006-03-17 05:05:00,74.429,74.434,74.406,74.416,54400000.0
2006-03-17 05:10:00,74.417,74.417,74.386,74.399,40000000.0
2006-03-17 05:15:00,74.4,74.408,74.349,74.399,50000000.0
2006-03-17 05:20:00,74.394,74.404,74.388,74.402,24000000.0
2006-03-17 05:25:00,74.397,74.404,74.321,74.321,60800000.0
2006-03-17 05:30:00,74.326,74.356,74.306,74.319,72000000.0
2006-03-17 05:35:00,74.317,74.321,74.291,74.318,43200000.0
2006-03-17 05:40:00,74.317,74.332,74.313,74.324,60800000.0
2006-03-17 05:45:00,74.314,74.323,74.3,74.315,59200000.0
2006-03-17 05:50:00,74.317,74.338,74.303,74.304,62400000.0
2006-03-17 05:55:00,74.255,74.35,74.196,74.287,62400000.0
2006-03-17 06:00:00,74.291,74.299,74.272,74.283,39400000.0
2006-03-17 06:05:00,74.282,74.384,74.282,74.384,60800000.0
2006-03-17 06:10:00,74.392,74.392,74.297,74.361,65600000.0
2006-03-17 06:15:00,74.347,74.355,74.331,74.331,45800000.0
2006-03-17 06:20:00,74.325,74.329,74.307,74.319,57600000.0
2006-03-17 06:25:00,74.323,74.323,74.27,74.301,27200000.0
2006-03-17 06:30:00,74.288,74.295,74.255,74.291,72000000.0
2006-03-17 06:35:00,74.288,74.288,74.266,74.27,43000000.0
2006-03-17 06:40:00,74.253,74.301,74.208,74.259,56000000.0
2006-03-17 06:45:00,74.275,74.288,74.239,74.259,78400000.0
2006-03-17 06:50:00,74.261,74.271,74.244,74.249,57600000.0
2006-03-17 06:55:00,74.232,74.24,74.177,74.19,60200000.0
2006-03-17 07:00:00,74.194,74.211,74.149,74.165,54400000.0
2006-03-17 07:05:00,74.162,74.162,74.124,74.149,64000000.0
2006-03-17 07:10:00,74.14,74.143,74.12,74.129,43200000.0
2006-03-17 07:15:00,74.131,74.171,74.128,74.164,36800000.0
2006-03-17 07:20:00,74.16,74.161,74.136,74.136,69200000.0
2006-03-17 07:25:00,74.154,74.156,74.132,74.139,65000000.0
2006-03-17 07:30:00,74.149,74.149,74.136,74.136,32000000.0
2006-03-17 07:35:00,74.139,74.195,74.118,74.167,62400000.0
2006-03-17 07:40:00,74.163,74.17,74.137,74.154,60800000.0
2006-03-17 07:45:00,74.153,74.164,74.144,74.158,40000000.0
2006-03-17 07:50:00,74.159,74.168,74.14,74.168,57000000.0
2006-03-17 07:55:00,74.165,74.174,74.136,74.146,51200000.0
2006-03-17 08:00:00,74.144,74.144,74.091,74.095,49600000.0
2006-03-17 08:05:00,74.094,74.134,74.094,74.118,54400000.0
2006-03-17 08:10:00,74.061,74.09,74.058,74.058,64000000.0
2006-03-17 08:15:00,74.074,74.101,74.066,74.08,53800000.0
2006-03-17 08:20:00,74.093,74.117,74.077,74.117,48000000.0
2006-03-17 08:25:00,74.115,74.117,74.001,74.092,59200000.0
2006-03-17 08:30:00,74.065,74.124,74.065,74.113,44800000.0
2006-03-17 08:35:00,74.117,74.124,74.096,74.103,62400000.0
2006-03-17 08:40:00,74.095,74.109,74.077,74.106,54400000.0
2006-03-17 08:45:00,74.089,74.123,74.086,74.118,52800000.0
2006-03-17 08:50:00,74.118,74.12,74.078,74.091,68800000.0
2006-03-17 08:55:00,74.093,74.093,73.924,74.034,64400000.0
2006-03-17 09:00:00,74.041,74.043,73.973,73.99,66600000.0
2006-03-17 09:05:00,73.993,74.024,73.976,74.009,67600000.0
2006-03-17 09:10:00,73.976,74.025,73.97,73.986,60800000.0
2006-03-17 09:15:00,73.983,73.99,73.925,73.949,62400000.0
2006-03-17 09:20:00,73.947,73.959,73.806,73.896,68200000.0
2006-03-17 09:25:00,73.908,73.928,73.902,73.902,59200000.0
2006-03-17 09:30:00,73.905,73.925,73.892,73.907,64000000.0
2006-03-17 09:35:00,73.904,73.904,73.828,73.885,52200000.0
2006-03-17 09:40:00,73.893,73.915,73.888,73.902,67200000.0
2006-03-17 09:45:00,73.916,73.921,73.887,73.912,60800000.0
2006-03-17 09:50:00,73.911,73.911,73.873,73.898,76800000.0
2006-03-17 09:55:00,73.885,73.893,73.725,73.824,78400000.0
2006-03-17 10:00:00,73.818,73.877,73.8,73.861,59600000.0
2006-03-17 10:05:00,73.867,73.888,73.85,73.864,66600000.0
2006-03-17 10:10:00,73.863,73.863,73.821,73.834,65000000.0
2006-03-17 10:15:00,73.835,73.942,73.835,73.942,59200000.0
2006-03-17 10:20:00,73.943,73.95,73.892,73.892,68800000.0
2006-03-17 10:25:00,73.896,73.936,73.886,73.933,48000000.0
2006-03-17 10:30:00,73.935,73.939,73.868,73.918,60800000.0
2006-03-17 10:35:00,73.93,73.95,73.859,73.946,57600000.0
2006-03-17 10:40:00,73.936,73.984,73.928,73.982,64000000.0
2006-03-17 10:45:00,73.962,74.013,73.957,74.013,61200000.0
2006-03-17 10:50:00,74.014,74.014,73.897,73.917,73600000.0
2006-03-17 10:55:00,73.937,73.983,73.869,73.937,68800000.0
2006-03-17 11:00:00,73.931,73.944,73.885,73.897,68800000.0
2006-03-17 11:05:00,73.901,73.921,73.814,73.898,81600000.0
2006-03-17 11:10:00,73.886,73.901,73.834,73.868,67200000.0
2006-03-17 11:15:00,73.863,73.926,73.859,73.914,66000000.0
2006-03-17 11:20:00,73.916,73.922,73.886,73.891,64000000.0
2006-03-17 11:25:00,73.883,73.885,73.839,73.839,72000000.0
2006-03-17 11:30:00,73.835,73.838,73.792,73.799,68800000.0
2006-03-17 11:35:00,73.82,73.829,73.735,73.757,57600000.0
2006-03-17 11:40:00,73.755,73.778,73.736,73.761,66600000.0
2006-03-17 11:45:00,73.764,73.817,73.759,73.816,67200000.0
2006-03-17 11:50:00,73.837,74.015,73.837,73.999,65600000.0
2006-03-17 11:55:00,73.989,73.989,73.905,73.962,58600000.0
2006-03-17 12:00:00,73.988,74.034,73.977,74.032,65600000.0
2006-03-17 12:05:00,74.057,74.093,74.038,74.084,66000000.0
2006-03-17 12:10:00,74.078,74.078,73.977,73.991,45800000.0
2006-03-17 12:15:00,74.006,74.068,73.946,74.055,72000000.0
2006-03-17 12:20:00,74.061,74.061,74.021,74.024,68800000.0
2006-03-17 12:25:00,74.04,74.064,74.032,74.063,64000000.0
2006-03-17 12:30:00,74.051,74.054,74.014,74.051,70400000.0
2006-03-17 12:35:00,74.055,74.064,73.969,74.051,67200000.0
2006-03-17 12:40:00,74.067,74.068,74.029,74.044,73600000.0
2006-03-17 12:45:00,74.045,74.048,73.984,73.984,69200000.0
2006-03-17 12:50:00,73.964,73.964,73.919,73.945,48400000.0
2006-03-17 12:55:00,73.953,73.954,73.93,73.938,72000000.0
2006-03-17 13:00:00,73.937,73.948,73.906,73.935,67200000.0
2006-03-17 13:05:00,73.932,73.95,73.828,73.83,60800000.0
2006-03-17 13:10:00,73.818,73.843,73.765,73.786,69800000.0
2006-03-17 13:15:00,73.814,73.828,73.78,73.808,70400000.0
2006-03-17 13:20:00,73.81,73.812,73.741,73.794,62400000.0
2006-03-17 13:25:00,73.784,73.796,73.69,73.765,58000000.0
2006-03-17 13:30:00,73.767,73.767,73.692,73.692,68800000.0
2006-03-17 13:35:00,73.677,73.728,73.667,73.728,64400000.0
2006-03-17 13:40:00,73.74,73.773,73.726,73.772,127400000.0
2006-03-17 13:45:00,73.733,73.747,73.714,73.747,88000000.0
2006-03-17 13:50:00,73.759,73.765,73.739,73.76,91200000.0
2006-03-17 13:55:00,73.77,73.804,73.755,73.783,104000000.0
2006-03-17 14:00:00,73.778,73.805,73.775,73.792,59200000.0
2006-03-17 14:05:00,73.794,73.81,73.786,73.81,109800000.0
2006-03-17 14:10:00,73.791,73.819,73.78,73.819,102400000.0
2006-03-17 14:15:00,73.819,73.844,73.804,73.844,96000000.0
2006-03-17 14:20:00,73.838,73.851,73.803,73.815,126400000.0
2006-03-17 14:25:00,73.813,73.882,73.813,73.874,91200000.0
2006-03-17 14:30:00,73.874,73.889,73.87,73.878,88000000.0
2006-03-17 14:35:00,73.869,73.877,73.829,73.831,104400000.0
2006-03-17 14:40:00,73.812,73.815,73.731,73.756,121600000.0
2006-03-17 14:45:00,73.759,73.761,73.707,73.718,89600000.0
2006-03-17 14:50:00,73.716,73.719,73.653,73.667,91200000.0
2006-03-17 14:55:00,73.663,73.663,73.605,73.647,74600000.0
2006-03-17 15:00:00,73.661,73.674,73.615,73.65,78400000.0
2006-03-17 15:05:00,73.658,73.673,73.593,73.593,80000000.0
2006-03-17 15:10:00,73.592,73.592,73.552,73.58,137600000.0
2006-03-17 15:15:00,73.582,73.588,73.434,73.46,120000000.0
2006-03-17 15:20:00,73.473,73.486,73.233,73.245,124800000.0
2006-03-17 15:25:00,73.193,73.193,73.076,73.164,212800000.0
2006-03-17 15:30:00,73.097,73.247,73.097,73.176,257400000.0
2006-03-17 15:35:00,73.174,73.217,73.159,73.215,192000000.0
2006-03-17 15:40:00,73.227,73.243,73.132,73.143,143400000.0
2006-03-17 15:45:00,73.123,73.146,73.08,73.088,99600000.0
2006-03-17 15:50:00,73.108,73.186,73.108,73.184,98000000.0
2006-03-17 15:55:00,73.195,73.228,73.187,73.224,144000000.0
2006-03-17 16:00:00,73.229,73.286,73.222,73.272,212200000.0
2006-03-17 16:05:00,73.273,73.285,73.195,73.207,203600000.0
2006-03-17 16:10:00,73.212,73.25,73.176,73.176,172600000.0
2006-03-17 16:15:00,73.172,73.296,73.172,73.296,149200000.0
2006-03-17 16:20:00,73.312,73.353,73.3,73.32,140200000.0
2006-03-17 16:25:00,73.311,73.316,73.267,73.286,124200000.0
2006-03-17 16:30:00,73.286,73.319,73.28,73.318,128000000.0
2006-03-17 16:35:00,73.315,73.326,73.268,73.306,220600000.0
2006-03-17 16:40:00,73.31,73.333,73.265,73.265,212200000.0
2006-03-17 16:45:00,73.267,73.285,73.23,73.249,228000000.0
2006-03-17 16:50:00,73.272,73.377,73.271,73.377,195600000.0
2006-03-17 16:55:00,73.379,73.465,73.368,73.461,146400000.0
2006-03-17 17:00:00,73.459,73.459,73.378,73.391,208400000.0
2006-03-17 17:05:00,73.407,73.43,73.361,73.43,276800000.0
2006-03-17 17:10:00,73.448,73.592,73.448,73.505,140200000.0
2006-03-17 17:15:00,73.506,73.561,73.499,73.527,156800000.0
2006-03-17 17:20:00,73.517,73.523,73.458,73.478,87400000.0
2006-03-17 17:25:00,73.461,73.521,73.431,73.431,116200000.0
2006-03-17 17:30:00,73.421,73.504,73.421,73.428,260000000.0
2006-03-17 17:35:00,73.431,73.528,73.407,73.472,142800000.0
2006-03-17 17:40:00,73.457,73.513,73.443,73.47,141200000.0
2006-03-17 17:45:00,73.472,73.551,73.472,73.545,232400000.0
2006-03-17 17:50:00,73.525,73.571,73.515,73.552,172800000.0
2006-03-17 17:55:00,73.552,73.592,73.541,73.581,201600000.0
2006-03-17 18:00:00,73.559,73.559,73.491,73.498,175200000.0
2006-03-17 18:05:00,73.517,73.551,73.475,73.52,172800000.0
2006-03-17 18:10:00,73.518,73.518,73.131,73.137,87800000.0
2006-03-17 18:15:00,73.136,73.147,73.092,73.132,206400000.0
2006-03-17 18:20:00,73.132,73.47,73.123,73.465,155000000.0
2006-03-17 18:25:00,73.46,73.464,73.422,73.461,118400000.0
2006-03-17 18:45:00,73.465,73.508,73.452,73.452,93200000.0
2006-03-17 18:50:00,73.432,73.459,73.42,73.448,81600000.0
2006-03-17 18:55:00,73.458,73.466,73.433,73.438,98000000.0
2006-03-17 19:00:00,73.443,73.452,73.418,73.418,86800000.0
2006-03-17 19:05:00,73.418,73.45,73.381,73.398,144000000.0
2006-03-17 19:10:00,73.41,73.47,73.366,73.468,88000000.0
2006-03-17 19:15:00,73.476,73.482,73.443,73.482,86400000.0
2006-03-17 19:20:00,73.497,73.524,73.467,73.467,110400000.0
2006-03-17 19:25:00,73.457,73.474,73.448,73.449,94800000.0
2006-03-17 19:30:00,73.455,73.455,73.421,73.424,35200000.0
2006-03-17 19:35:00,73.423,73.458,73.41,73.458,68800000.0
2006-03-17 19:40:00,73.453,73.466,73.417,73.423,56000000.0
2006-03-17 19:45:00,73.42,73.427,73.398,73.427,76200000.0
2006-03-17 19:50:00,73.433,73.461,73.43,73.45,65000000.0
2006-03-17 19:55:00,73.455,73.466,73.452,73.463,30400000.0
2006-03-17 20:00:00,73.468,73.47,73.455,73.465,76200000.0
2006-03-17 20:05:00,73.469,73.469,73.429,73.43,90600000.0
2006-03-17 20:10:00,73.407,73.426,73.407,73.412,25600000.0
2006-03-17 20:15:00,73.42,73.42,73.399,73.412,55400000.0
2006-03-17 20:20:00,73.411,73.431,73.403,73.416,75200000.0
2006-03-17 20:25:00,73.42,73.433,73.412,73.426,24000000.0
2006-03-17 20:30:00,73.428,73.434,73.399,73.399,61800000.0
2006-03-17 20:35:00,73.409,73.428,73.408,73.42,29800000.0
2006-03-17 20:40:00,73.422,73.426,73.4,73.4,43200000.0
2006-03-17 20:45:00,73.398,73.414,73.397,73.406,35200000.0
2006-03-17 20:50:00,73.416,73.431,73.409,73.423,57600000.0
2006-03-17 20:55:00,73.42,73.427,73.397,73.411,41600000.0
2006-03-17 21:00:00,73.414,73.414,73.377,73.378,44800000.0
2006-03-17 21:05:00,73.363,73.384,73.35,73.369,49000000.0
2006-03-17 21:10:00,73.376,73.38,73.356,73.38,28800000.0
2006-03-17 21:15:00,73.38,73.387,73.37,73.384,27200000.0
2006-03-17 21:20:00,73.37,73.405,73.37,73.391,60800000.0
2006-03-17 21:25:00,73.398,73.413,73.389,73.399,51200000.0
2006-03-17 21:30:00,73.399,73.399,73.388,73.392,30400000.0
2006-03-17 21:35:00,73.401,73.466,73.345,73.43,41600000.0
2006-03-17 21:40:00,73.446,73.46,73.425,73.43,65400000.0
2006-03-17 21:45:00,73.414,73.419,73.391,73.411,70400000.0
2006-03-17 21:50:00,73.416,73.436,73.408,73.421,62800000.0
2006-03-17 21:55:00,73.43,73.435,73.39,73.39,72000000.0
2006-03-17 22:00:00,73.401,73.418,73.4,73.418,62400000.0
2006-03-17 22:05:00,73.409,73.414,73.397,73.414,50600000.0
2006-03-17 22:10:00,73.409,73.414,73.394,73.398,25600000.0
2006-03-17 22:15:00,73.406,73.413,73.386,73.386,30400000.0
2006-03-17 22:20:00,73.394,73.407,73.376,73.381,66600000.0
2006-03-17 22:25:00,73.391,73.392,73.368,73.378,51200000.0
2006-03-17 22:30:00,73.391,73.395,73.322,73.374,52800000.0
2006-03-17 22:35:00,73.381,73.393,73.376,73.382,60200000.0
2006-03-17 22:40:00,73.38,73.389,73.38,73.385,11200000.0
2006-03-17 22:45:00,73.374,73.388,73.364,73.377,65600000.0
2006-03-17 22:50:00,73.402,73.407,73.393,73.407,11200000.0
2006-03-17 22:55:00,73.402,73.403,73.387,73.387,35200000.0
2006-03-17 23:00:00,73.4,73.41,73.398,73.4,14400000.0
2006-03-17 23:05:00,73.405,73.406,73.394,73.399,25600000.0
2006-03-17 23:10:00,73.406,73.413,73.392,73.412,11600000.0
2006-03-17 23:15:00,73.415,73.418,73.4,73.4,36800000.0
2006-03-17 23:20:00,73.406,73.437,73.392,73.431,54400000.0
2006-03-17 23:25:00,73.428,73.437,73.369,73.426,24000000.0
2006-03-17 23:30:00,73.436,73.443,73.428,73.434,28800000.0
2006-03-17 23:35:00,73.431,73.449,73.422,73.449,51600000.0
2006-03-17 23:40:00,73.454,73.473,73.454,73.455,40000000.0
2006-03-17 23:45:00,73.452,73.452,73.376,73.434,33000000.0
2006-03-17 23:50:00,73.433,73.446,73.433,73.443,11200000.0
2006-03-17 23:55:00,73.45,73.455,73.334,73.445,41600000.0
2006-03-20 00:00:00,73.475,73.72,73.475,73.661,36200000.0
2006-03-20 00:05:00,73.653,73.664,73.61,73.61,46400000.0
2006-03-20 00:10:00,73.617,73.674,73.61,73.663,58600000.0
2006-03-20 00:15:00,73.665,73.678,73.653,73.654,37200000.0
2006-03-20 00:20:00,73.631,73.653,73.625,73.648,57600000.0
2006-03-20 00:25:00,73.656,73.674,73.651,73.671,65000000.0
2006-03-20 00:30:00,73.677,73.677,73.644,73.661,40000000.0
2006-03-20 00:35:00,73.67,73.682,73.619,73.619,68200000.0
2006-03-20 00:40:00,73.628,73.628,73.575,73.58,36800000.0
2006-03-20 00:45:00,73.579,73.628,73.579,73.601,64000000.0
2006-03-20 00:50:00,73.604,73.607,73.55,73.553,64000000.0
2006-03-20 00:55:00,73.562,73.584,73.561,73.58,49600000.0
2006-03-20 01:00:00,73.596,73.605,73.542,73.545,62400000.0
2006-03-20 01:05:00,73.562,73.562,73.455,73.465,59200000.0
2006-03-20 01:10:00,73.466,73.482,73.394,73.411,67600000.0
2006-03-20 01:15:00,73.409,73.418,73.319,73.319,77800000.0
2006-03-20 01:20:00,73.28,73.28,73.2,73.218,60800000.0
2006-03-20 01:25:00,73.205,73.209,73.126,73.148,54400000.0
2006-03-20 01:30:00,73.157,73.17,73.135,73.159,45800000.0
2006-03-20 01:35:00,73.168,73.234,73.159,73.231,72000000.0
2006-03-20 01:40:00,73.247,73.287,73.247,73.268,59200000.0
2006-03-20 01:45:00,73.269,73.295,73.261,73.261,58600000.0
2006-03-20 01:50:00,73.272,73.363,73.272,73.348,68800000.0
2006-03-20 01:55:00,73.349,73.411,73.349,73.405,50600000.0
2006-03-20 02:00:00,73.423,73.423,73.342,73.348,70400000.0
2006-03-20 02:05:00,73.35,73.369,73.329,73.334,72000000.0
2006-03-20 02:10:00,73.322,73.33,73.28,73.28,44800000.0
2006-03-20 02:15:00,73.294,73.355,73.26,73.355,57600000.0
2006-03-20 02:20:00,73.352,73.352,73.211,73.301,62400000.0
2006-03-20 02:25:00,73.296,73.341,73.29,73.332,78800000.0
2006-03-20 02:30:00,73.324,73.334,73.299,73.299,65600000.0
2006-03-20 02:35:00,73.293,73.301,73.256,73.256,67600000.0
2006-03-20 02:40:00,73.24,73.24,73.099,73.147,60200000.0
2006-03-20 02:45:00,73.167,73.185,73.147,73.169,68800000.0
2006-03-20 02:50:00,73.168,73.169,73.052,73.065,44800000.0
2006-03-20 02:55:00,73.062,73.18,73.028,73.179,52200000.0
2006-03-20 03:00:00,73.188,73.243,73.127,73.23,59200000.0
2006-03-20 03:05:00,73.221,73.267,73.217,73.267,69200000.0
2006-03-20 03:10:00,73.271,73.285,73.256,73.274,72000000.0
2006-03-20 03:15:00,73.279,73.295,73.265,73.292,56400000.0
2006-03-20 03:20:00,73.301,73.305,73.199,73.199,57000000.0
2006-03-20 03:25:00,73.165,73.205,73.143,73.201,68200000.0
2006-03-20 03:30:00,73.221,73.224,73.162,73.201,60800000.0
2006-03-20 03:35:00,73.21,73.23,73.163,73.23,73600000.0
2006-03-20 03:40:00,73.232,73.232,73.182,73.194,60200000.0
2006-03-20 03:45:00,73.189,73.2,73.184,73.192,60200000.0
2006-03-20 03:50:00,73.202,73.209,73.176,73.192,43200000.0
2006-03-20 03:55:00,73.186,73.211,73.173,73.191,68800000.0
2006-03-20 04:00:00,73.189,73.207,73.17,73.202,59200000.0
2006-03-20 04:05:00,73.208,73.213,73.188,73.21,62400000.0
2006-03-20 04:10:00,73.215,73.225,73.193,73.193,49600000.0
2006-03-20 04:15:00,73.199,73.227,73.187,73.221,49600000.0
2006-03-20 04:20:00,73.218,73.235,73.128,73.214,64000000.0
2006-03-20 04:25:00,73.216,73.229,73.2,73.229,62400000.0
2006-03-20 04:30:00,73.214,73.229,73.185,73.202,67600000.0
2006-03-20 04:35:00,73.202,73.245,73.196,73.196,54400000.0
2006-03-20 04:40:00,73.199,73.2,73.178,73.194,35200000.0
2006-03-20 04:45:00,73.203,73.209,73.192,73.195,44800000.0
2006-03-20 04:50:00,73.202,73.22,73.129,73.203,59200000.0
2006-03-20 04:55:00,73.206,73.223,73.195,73.222,43600000.0
2006-03-20 05:00:00,73.216,73.236,73.21,73.211,40000000.0
2006-03-20 05:05:00,73.195,73.218,73.173,73.214,36800000.0
2006-03-20 05:10:00,73.212,73.255,73.184,73.25,65600000.0
2006-03-20 05:15:00,73.241,73.247,73.235,73.235,16000000.0
2006-03-20 05:20:00,73.23,73.274,73.183,73.267,47400000.0
2006-03-20 05:25:00,73.265,73.265,73.216,73.216,50000000.0
2006-03-20 05:30:00,73.218,73.218,73.163,73.163,62400000.0
2006-03-20 05:35:00,73.162,73.168,73.126,73.163,50000000.0
2006-03-20 05:40:00,73.153,73.176,73.149,73.176,43000000.0
2006-03-20 05:45:00,73.178,73.186,73.165,73.171,51200000.0
2006-03-20 05:50:00,73.176,73.182,73.156,73.161,38400000.0
2006-03-20 05:55:00,73.094,73.166,73.065,73.137,62400000.0
2006-03-20 06:00:00,73.139,73.144,73.092,73.1,62400000.0
2006-03-20 06:05:00,73.097,73.109,73.087,73.109,49600000.0
2006-03-20 06:10:00,73.12,73.151,73.033,73.096,65600000.0
2006-03-20 06:15:00,73.091,73.098,73.077,73.08,54400000.0
2006-03-20 06:20:00,73.064,73.117,73.057,73.117,44800000.0
2006-03-20 06:25:00,73.123,73.177,73.094,73.177,59200000.0
2006-03-20 06:30:00,73.172,73.179,73.144,73.17,58000000.0
2006-03-20 06:35:00,73.169,73.19,73.163,73.177,39400000.0
2006-03-20 06:40:00,73.176,73.186,73.098,73.168,65600000.0
2006-03-20 06:45:00,73.171,73.175,73.144,73.146,60800000.0
2006-03-20 06:50:00,73.152,73.185,73.141,73.182,59200000.0
2006-03-20 06:55:00,73.17,73.198,73.164,73.191,38400000.0
2006-03-20 07:00:00,73.201,73.256,73.187,73.256,72000000.0
2006-03-20 07:05:00,73.262,73.29,73.242,73.269,64000000.0
2006-03-20 07:10:00,73.251,73.262,73.241,73.241,39800000.0
2006-03-20 07:15:00,73.243,73.251,73.218,73.227,65600000.0
2006-03-20 07:20:00,73.225,73.254,73.222,73.251,57600000.0
2006-03-20 07:25:00,73.257,73.259,73.244,73.258,30400000.0
2006-03-20 07:30:00,73.276,73.278,73.249,73.249,41600000.0
2006-03-20 07:35:00,73.247,73.286,73.238,73.271,62400000.0
2006-03-20 07:40:00,73.27,73.304,73.27,73.289,60800000.0
2006-03-20 07:45:00,73.289,73.295,73.282,73.289,43200000.0
2006-03-20 07:50:00,73.288,73.351,73.288,73.348,49000000.0
2006-03-20 07:55:00,73.342,73.385,73.326,73.382,64000000.0
2006-03-20 08:00:00,73.372,73.381,73.324,73.329,47400000.0
2006-03-20 08:05:00,73.337,73.337,73.31,73.31,33600000.0
2006-03-20 08:10:00,73.309,73.309,73.207,73.211,51200000.0
2006-03-20 08:15:00,73.233,73.277,73.233,73.264,67200000.0
2006-03-20 08:20:00,73.26,73.267,73.221,73.221,66000000.0
2006-03-20 08:25:00,73.212,73.227,73.089,73.165,59200000.0
2006-03-20 08:30:00,73.153,73.178,73.138,73.147,55400000.0
2006-03-20 08:35:00,73.155,73.172,73.129,73.153,74000000.0
2006-03-20 08:40:00,73.139,73.139,73.058,73.069,72000000.0
2006-03-20 08:45:00,73.049,73.11,73.049,73.1,69600000.0
2006-03-20 08:50:00,73.106,73.153,73.105,73.114,60200000.0
2006-03-20 08:55:00,73.091,73.1,73.056,73.056,44800000.0
2006-03-20 09:00:00,73.036,73.103,73.031,73.083,67200000.0
2006-03-20 09:05:00,73.078,73.082,73.023,73.026,54400000.0
2006-03-20 09:10:00,73.0,73.022,72.982,73.018,60800000.0
2006-03-20 09:15:00,73.018,73.02,72.958,72.958,62400000.0
2006-03-20 09:20:00,72.935,72.935,72.736,72.834,68800000.0
2006-03-20 09:25:00,72.856,72.897,72.776,72.776,59200000.0
2006-03-20 09:30:00,72.761,72.826,72.748,72.767,64000000.0
2006-03-20 09:35:00,72.795,72.843,72.776,72.787,62400000.0
2006-03-20 09:40:00,72.792,72.872,72.767,72.867,67200000.0
2006-03-20 09:45:00,72.89,72.926,72.89,72.921,60800000.0
2006-03-20 09:50:00,72.926,72.941,72.865,72.915,76800000.0
2006-03-20 09:55:00,72.919,72.919,72.808,72.9,78800000.0
2006-03-20 10:00:00,72.905,72.998,72.9,72.998,59200000.0
2006-03-20 10:05:00,72.979,73.023,72.953,72.997,67200000.0
2006-03-20 10:10:00,73.001,73.001,72.942,72.942,65600000.0
2006-03-20 10:15:00,72.937,72.952,72.926,72.945,58000000.0
2006-03-20 10:20:00,72.961,72.967,72.857,72.867,69200000.0
2006-03-20 10:25:00,72.854,72.854,72.764,72.764,57600000.0
2006-03-20 10:30:00,72.755,72.779,72.753,72.778,60800000.0
2006-03-20 10:35:00,72.775,72.777,72.652,72.741,57000000.0
2006-03-20 10:40:00,72.74,72.797,72.733,72.797,64000000.0
2006-03-20 10:45:00,72.799,72.806,72.766,72.806,62400000.0
2006-03-20 10:50:00,72.805,72.807,72.761,72.791,73600000.0
2006-03-20 10:55:00,72.788,72.8,72.686,72.743,68800000.0
2006-03-20 11:00:00,72.744,72.755,72.715,72.754,68800000.0
2006-03-20 11:05:00,72.769,72.769,72.661,72.718,81000000.0
2006-03-20 11:10:00,72.716,72.721,72.693,72.715,67200000.0
2006-03-20 11:15:00,72.704,72.74,72.63,72.634,65600000.0
2006-03-20 11:20:00,72.61,72.61,72.501,72.514,63400000.0
2006-03-20 11:25:00,72.508,72.564,72.482,72.526,70800000.0
2006-03-20 11:30:00,72.521,72.547,72.456,72.476,68800000.0
2006-03-20 11:35:00,72.496,72.509,72.45,72.471,57600000.0
2006-03-20 11:40:00,72.461,72.469,72.407,72.431,67200000.0
2006-03-20 11:45:00,72.428,72.513,72.427,72.51,66600000.0
2006-03-20 11:50:00,72.51,72.553,72.5,72.553,65600000.0
2006-03-20 11:55:00,72.547,72.547,72.478,72.478,59200000.0
2006-03-20 12:00:00,72.471,72.475,72.424,72.443,65600000.0
2006-03-20 12:05:00,72.396,72.433,72.352,72.429,67200000.0
2006-03-20 12:10:00,72.441,72.457,72.409,72.414,59200000.0
2006-03-20 12:15:00,72.426,72.431,72.346,72.426,72000000.0
2006-03-20 12:20:00,72.45,72.485,72.441,72.477,68200000.0
2006-03-20 12:25:00,72.494,72.494,72.445,72.469,64000000.0
2006-03-20 12:30:00,72.455,72.462,72.437,72.437,70400000.0
2006-03-20 12:35:00,72.444,72.46,72.341,72.42,67200000.0
2006-03-20 12:40:00,72.43,72.431,72.387,72.414,73600000.0
2006-03-20 12:45:00,72.426,72.447,72.386,72.4,41600000.0
2006-03-20 12:50:00,72.397,72.403,72.374,72.384,60800000.0
2006-03-20 12:55:00,72.392,72.453,72.392,72.414,71400000.0
2006-03-20 13:00:00,72.418,72.418,72.371,72.387,67200000.0
2006-03-20 13:05:00,72.39,72.41,72.381,72.383,60000000.0
2006-03-20 13:10:00,72.354,72.401,72.333,72.376,70400000.0
2006-03-20 13:15:00,72.38,72.405,72.38,72.403,70400000.0
2006-03-20 13:20:00,72.422,72.451,72.38,72.442,56000000.0
2006-03-20 13:25:00,72.445,72.482,72.359,72.469,75200000.0
2006-03-20 13:30:00,72.449,72.458,72.407,72.424,68800000.0
2006-03-20 13:35:00,72.423,72.437,72.417,72.437,85200000.0
2006-03-20 13:40:00,72.442,72.459,72.434,72.448,111400000.0
2006-03-20 13:45:00,72.448,72.597,72.441,72.586,87400000.0
2006-03-20 13:50:00,72.592,72.658,72.592,72.623,91200000.0
2006-03-20 13:55:00,72.624,72.676,72.624,72.65,104000000.0
2006-03-20 14:00:00,72.635,72.667,72.619,72.629,120800000.0
2006-03-20 14:05:00,72.634,72.681,72.631,72.665,149800000.0
2006-03-20 14:10:00,72.655,72.658,72.625,72.656,101800000.0
2006-03-20 14:15:00,72.648,72.659,72.548,72.566,66600000.0
2006-03-20 14:20:00,72.556,72.556,72.521,72.537,97000000.0
2006-03-20 14:25:00,72.531,72.568,72.531,72.567,91200000.0
2006-03-20 14:30:00,72.582,72.609,72.574,72.609,88400000.0
2006-03-20 14:35:00,72.611,72.642,72.609,72.642,92800000.0
2006-03-20 14:40:00,72.634,72.652,72.621,72.64,122000000.0
2006-03-20 14:45:00,72.632,72.632,72.571,72.583,89600000.0
2006-03-20 14:50:00,72.583,72.589,72.563,72.571,103400000.0
2006-03-20 14:55:00,72.562,72.562,72.398,72.398,75200000.0
2006-03-20 15:00:00,72.406,72.433,72.378,72.412,76600000.0
2006-03-20 15:05:00,72.416,72.463,72.335,72.461,74400000.0
2006-03-20 15:10:00,72.47,72.513,72.425,72.448,136400000.0
2006-03-20 15:15:00,72.457,72.468,72.446,72.468,120400000.0
2006-03-20 15:20:00,72.468,72.497,72.436,72.439,112000000.0
2006-03-20 15:25:00,72.438,72.438,72.315,72.401,212800000.0
2006-03-20 15:30:00,72.302,72.434,72.263,72.402,259200000.0
2006-03-20 15:35:00,72.404,72.425,72.396,72.416,191400000.0
2006-03-20 15:40:00,72.417,72.478,72.411,72.458,143400000.0
2006-03-20 15:45:00,72.455,72.5,72.452,72.494,99200000.0
2006-03-20 15:50:00,72.517,72.527,72.378,72.378,97600000.0
2006-03-20 15:55:00,72.383,72.387,72.352,72.364,144000000.0
2006-03-20 16:00:00,72.371,72.416,72.363,72.383,213200000.0
2006-03-20 16:05:00,72.387,72.409,72.375,72.387,204200000.0
2006-03-20 16:10:00,72.383,72.387,72.355,72.383,172600000.0
2006-03-20 16:15:00,72.387,72.43,72.378,72.422,148200000.0
2006-03-20 16:20:00,72.402,72.414,72.358,72.383,98600000.0
2006-03-20 16:25:00,72.402,72.475,72.402,72.475,123600000.0
2006-03-20 16:30:00,72.484,72.591,72.454,72.591,128000000.0
2006-03-20 16:35:00,72.599,72.599,72.476,72.485,220600000.0
2006-03-20 16:40:00,72.495,72.533,72.459,72.473,213200000.0
2006-03-20 16:45:00,72.458,72.556,72.448,72.528,229200000.0
2006-03-20 16:50:00,72.516,72.579,72.497,72.579,195200000.0
2006-03-20 16:55:00,72.593,72.625,72.547,72.613,146600000.0
2006-03-20 17:00:00,72.63,72.675,72.584,72.675,209600000.0
2006-03-20 17:05:00,72.695,72.715,72.593,72.61,276200000.0
2006-03-20 17:10:00,72.612,72.624,72.527,72.6,140200000.0
2006-03-20 17:15:00,72.603,72.652,72.575,72.652,156200000.0
2006-03-20 17:20:00,72.638,72.638,72.585,72.63,88400000.0
2006-03-20 17:25:00,72.636,72.677,72.626,72.652,116600000.0
2006-03-20 17:30:00,72.615,72.625,72.587,72.605,259000000.0
2006-03-20 17:35:00,72.606,72.64,72.548,72.64,143800000.0
2006-03-20 17:40:00,72.641,72.664,72.629,72.662,146600000.0
2006-03-20 17:45:00,72.653,72.706,72.644,72.698,234000000.0
2006-03-20 17:50:00,72.673,72.7,72.63,72.631,172800000.0
2006-03-20 17:55:00,72.62,72.622,72.505,72.545,201400000.0
2006-03-20 18:00:00,72.56,72.574,72.54,72.543,144400000.0
2006-03-20 18:05:00,72.541,72.618,72.541,72.592,172600000.0
2006-03-20 18:10:00,72.582,72.627,72.575,72.608,72000000.0
2006-03-20 18:15:00,72.631,72.768,72.631,72.75,206400000.0
2006-03-20 18:20:00,72.75,72.755,72.699,72.718,188200000.0
2006-03-20 18:25:00,72.719,72.727,72.691,72.727,117800000.0
2006-03-20 18:30:00,72.734,72.74,72.686,72.686,168400000.0
2006-03-20 18:35:00,72.69,72.702,72.659,72.661,214800000.0
2006-03-20 18:40:00,72.655,72.74,72.654,72.704,295400000.0
2006-03-20 18:45:00,72.703,72.708,72.666,72.671,92200000.0
2006-03-20 18:50:00,72.669,72.67,72.648,72.665,128000000.0
2006-03-20 18:55:00,72.67,72.711,72.663,72.694,121400000.0
2006-03-20 19:00:00,72.658,72.658,72.525,72.525,97000000.0
2006-03-20 19:05:00,72.523,72.597,72.512,72.592,144400000.0
2006-03-20 19:10:00,72.598,72.639,72.59,72.627,64000000.0
2006-03-20 19:15:00,72.626,72.685,72.621,72.685,86400000.0
2006-03-20 19:20:00,72.681,72.681,72.659,72.673,32000000.0
2006-03-20 19:25:00,72.659,72.659,72.641,72.644,81600000.0
2006-03-20 19:30:00,72.655,72.767,72.652,72.767,36800000.0
2006-03-20 19:35:00,72.775,72.779,72.737,72.768,68800000.0
2006-03-20 19:40:00,72.759,72.904,72.759,72.799,56000000.0
2006-03-20 19:45:00,72.797,72.837,72.788,72.837,33600000.0
2006-03-20 19:50:00,72.844,72.86,72.815,72.815,54400000.0
2006-03-20 19:55:00,72.817,72.817,72.769,72.776,51200000.0
2006-03-20 20:00:00,72.775,72.8,72.775,72.789,94400000.0
2006-03-20 20:05:00,72.791,72.819,72.791,72.816,77800000.0
2006-03-20 20:10:00,72.801,72.83,72.801,72.829,36800000.0
2006-03-20 20:15:00,72.823,72.823,72.744,72.744,84800000.0
2006-03-20 20:20:00,72.727,72.768,72.697,72.714,75200000.0
2006-03-20 20:25:00,72.705,72.714,72.603,72.664,67200000.0
2006-03-20 20:30:00,72.654,72.706,72.642,72.647,66000000.0
2006-03-20 20:35:00,72.632,72.684,72.62,72.676,59200000.0
2006-03-20 20:40:00,72.679,72.683,72.659,72.679,57000000.0
2006-03-20 20:45:00,72.687,72.718,72.686,72.703,66000000.0
2006-03-20 20:50:00,72.716,72.726,72.708,72.719,70400000.0
2006-03-20 20:55:00,72.717,72.718,72.688,72.688,54400000.0
2006-03-20 21:00:00,72.688,72.688,72.67,72.681,56000000.0
2006-03-20 21:05:00,72.685,72.694,72.671,72.694,22400000.0
2006-03-20 21:10:00,72.696,72.696,72.673,72.686,35200000.0
2006-03-20 21:15:00,72.687,72.697,72.684,72.686,36800000.0
2006-03-20 21:20:00,72.663,72.708,72.663,72.696,60800000.0
2006-03-20 21:25:00,72.7,72.716,72.7,72.716,10600000.0
2006-03-20 21:30:00,72.719,72.762,72.708,72.749,67200000.0
2006-03-20 21:35:00,72.737,72.753,72.734,72.742,25600000.0
2006-03-20 21:40:00,72.742,72.749,72.725,72.735,27200000.0
2006-03-20 21:45:00,72.73,72.731,72.699,72.712,70400000.0
2006-03-20 21:50:00,72.701,72.714,72.684,72.71,24000000.0
2006-03-20 21:55:00,72.706,72.717,72.704,72.704,30400000.0
2006-03-20 22:00:00,72.704,72.709,72.701,72.703,16000000.0
2006-03-20 22:05:00,72.7,72.7,72.694,72.694,6400000.0
2006-03-20 22:10:00,72.699,72.702,72.659,72.662,38400000.0
2006-03-20 22:15:00,72.657,72.673,72.656,72.671,43200000.0
2006-03-20 22:20:00,72.662,72.674,72.66,72.664,24000000.0
2006-03-20 22:25:00,72.673,72.676,72.656,72.663,52800000.0
2006-03-20 22:30:00,72.668,72.679,72.604,72.656,35200000.0
2006-03-20 22:35:00,72.671,72.671,72.647,72.648,42600000.0
2006-03-20 22:40:00,72.652,72.663,72.647,72.65,52800000.0
2006-03-20 22:45:00,72.646,72.646,72.627,72.631,65600000.0
2006-03-20 22:50:00,72.639,72.661,72.625,72.659,44800000.0
2006-03-20 22:55:00,72.644,72.692,72.644,72.675,68800000.0
2006-03-20 23:00:00,72.686,72.693,72.659,72.669,57600000.0
2006-03-20 23:05:00,72.667,72.673,72.663,72.664,30400000.0
2006-03-20 23:10:00,72.672,72.702,72.668,72.7,40000000.0
2006-03-20 23:15:00,72.7,72.723,72.687,72.708,45800000.0
2006-03-20 23:20:00,72.712,72.735,72.707,72.72,56000000.0
2006-03-20 23:25:00,72.719,72.719,72.655,72.698,11200000.0
2006-03-20 23:30:00,72.7,72.713,72.7,72.707,17600000.0
2006-03-20 23:35:00,72.693,72.707,72.684,72.696,52200000.0
2006-03-20 23:40:00,72.697,72.719,72.687,72.711,59200000.0
2006-03-20 23:45:00,72.711,72.748,72.681,72.748,44800000.0
2006-03-20 23:50:00,72.749,72.793,72.748,72.789,61800000.0
2006-03-20 23:55:00,72.789,72.817,72.707,72.793,41600000.0
2006-03-21 00:25:00,72.795,72.835,72.56,72.564,65000000.0
2006-03-21 00:30:00,72.558,72.624,72.548,72.624,52800000.0
2006-03-21 00:35:00,72.622,72.631,72.586,72.586,68800000.0
2006-03-21 00:40:00,72.59,72.594,72.561,72.572,70400000.0
2006-03-21 00:45:00,72.568,72.585,72.568,72.572,25600000.0
2006-03-21 00:50:00,72.579,72.625,72.579,72.625,42000000.0
2006-03-21 00:55:00,72.627,72.628,72.565,72.574,62400000.0
2006-03-21 01:00:00,72.571,72.574,72.503,72.527,62400000.0
2006-03-21 01:05:00,72.542,72.582,72.505,72.574,70400000.0
2006-03-21 01:10:00,72.57,72.575,72.561,72.569,35200000.0
2006-03-21 01:15:00,72.57,72.58,72.548,72.557,52800000.0
2006-03-21 01:20:00,72.556,72.57,72.554,72.557,36800000.0
2006-03-21 01:25:00,72.557,72.601,72.51,72.53,71400000.0
2006-03-21 01:30:00,72.535,72.582,72.528,72.557,46400000.0
2006-03-21 01:35:00,72.548,72.564,72.541,72.562,57600000.0
2006-03-21 01:40:00,72.562,72.571,72.491,72.491,59200000.0
2006-03-21 01:45:00,72.483,72.556,72.483,72.55,74600000.0
2006-03-21 01:50:00,72.566,72.579,72.512,72.533,67600000.0
2006-03-21 01:55:00,72.53,72.552,72.523,72.544,51200000.0
2006-03-21 02:00:00,72.562,72.597,72.519,72.519,70400000.0
2006-03-21 02:05:00,72.513,72.548,72.498,72.539,54400000.0
2006-03-21 02:10:00,72.531,72.548,72.461,72.461,56000000.0
2006-03-21 02:15:00,72.466,72.504,72.408,72.504,45200000.0
2006-03-21 02:20:00,72.488,72.549,72.488,72.542,33600000.0
2006-03-21 02:25:00,72.532,72.548,72.507,72.548,77800000.0
2006-03-21 02:30:00,72.561,72.581,72.561,72.572,14400000.0
2006-03-21 02:35:00,72.582,72.609,72.582,72.589,67200000.0
2006-03-21 02:40:00,72.605,72.721,72.593,72.721,48400000.0
2006-03-21 02:45:00,72.729,72.748,72.711,72.748,68800000.0
2006-03-21 02:50:00,72.746,72.746,72.651,72.741,56000000.0
2006-03-21 02:55:00,72.765,72.767,72.733,72.738,41000000.0
2006-03-21 03:00:00,72.718,72.725,72.705,72.72,48000000.0
2006-03-21 03:05:00,72.72,72.736,72.7,72.719,68800000.0
2006-03-21 03:10:00,72.707,72.718,72.663,72.7,56000000.0
2006-03-21 03:15:00,72.704,72.796,72.695,72.793,68800000.0
2006-03-21 03:20:00,72.798,72.798,72.758,72.764,47400000.0
2006-03-21 03:25:00,72.736,72.74,72.696,72.698,38400000.0
2006-03-21 03:30:00,72.717,72.805,72.656,72.781,49000000.0
2006-03-21 03:35:00,72.778,72.786,72.721,72.779,73000000.0
2006-03-21 03:40:00,72.772,72.774,72.746,72.756,60200000.0
2006-03-21 03:45:00,72.761,72.78,72.736,72.777,49600000.0
2006-03-21 03:50:00,72.774,72.795,72.737,72.749,57600000.0
2006-03-21 03:55:00,72.746,72.752,72.736,72.746,41000000.0
2006-03-21 04:00:00,72.748,72.756,72.744,72.756,32000000.0
2006-03-21 04:05:00,72.773,72.812,72.758,72.777,62400000.0
2006-03-21 04:10:00,72.788,72.813,72.774,72.809,57600000.0
2006-03-21 04:15:00,72.816,72.821,72.77,72.787,64000000.0
2006-03-21 04:20:00,72.787,72.816,72.702,72.812,64000000.0
2006-03-21 04:25:00,72.817,72.884,72.8,72.883,61800000.0
2006-03-21 04:30:00,72.881,72.892,72.86,72.869,67200000.0
2006-03-21 04:35:00,72.869,72.888,72.869,72.885,41600000.0
2006-03-21 04:40:00,72.893,72.901,72.874,72.892,48000000.0
2006-03-21 04:45:00,72.901,73.014,72.89,73.009,60800000.0
2006-03-21 04:50:00,73.015,73.042,72.924,73.034,59200000.0
2006-03-21 04:55:00,73.039,73.062,73.034,73.047,52800000.0
2006-03-21 05:00:00,73.037,73.086,73.025,73.086,66000000.0
2006-03-21 05:05:00,73.071,73.112,73.044,73.051,65000000.0
2006-03-21 05:10:00,73.062,73.078,73.036,73.056,65600000.0
2006-03-21 05:15:00,73.049,73.074,72.997,73.073,66600000.0
2006-03-21 05:20:00,73.084,73.086,73.065,73.07,47400000.0
2006-03-21 05:25:00,73.076,73.076,73.026,73.033,60800000.0
2006-03-21 05:30:00,73.048,73.058,73.006,73.009,58600000.0
2006-03-21 05:35:00,73.015,73.039,73.01,73.039,65600000.0
2006-03-21 05:40:00,73.033,73.066,73.033,73.062,32000000.0
2006-03-21 05:45:00,73.052,73.067,73.044,73.063,59000000.0
2006-03-21 05:50:00,73.071,73.082,73.066,73.067,22400000.0
2006-03-21 05:55:00,73.025,73.11,73.001,73.079,49000000.0
2006-03-21 06:00:00,73.086,73.086,73.046,73.083,43200000.0
2006-03-21 06:05:00,73.073,73.102,73.071,73.077,49600000.0
2006-03-21 06:10:00,73.071,73.072,72.984,73.022,52800000.0
2006-03-21 06:15:00,73.024,73.064,73.024,73.056,54400000.0
2006-03-21 06:20:00,73.055,73.062,73.009,73.035,57000000.0
2006-03-21 06:25:00,73.033,73.033,73.001,73.003,59200000.0
2006-03-21 06:30:00,73.001,73.064,73.001,73.064,72000000.0
2006-03-21 06:35:00,73.071,73.072,73.03,73.032,56400000.0
2006-03-21 06:40:00,73.021,73.028,72.859,72.955,67600000.0
2006-03-21 06:45:00,72.954,72.979,72.936,72.968,77800000.0
2006-03-21 06:50:00,72.952,72.973,72.952,72.972,46400000.0
2006-03-21 06:55:00,72.989,72.999,72.942,72.955,48000000.0
2006-03-21 07:00:00,72.955,72.97,72.946,72.96,56000000.0
2006-03-21 07:05:00,72.944,72.949,72.931,72.943,36800000.0
2006-03-21 07:10:00,72.929,72.939,72.906,72.913,36800000.0
2006-03-21 07:15:00,72.923,72.927,72.921,72.924,17600000.0
2006-03-21 07:20:00,72.927,72.953,72.919,72.92,51200000.0
2006-03-21 07:25:00,72.928,72.928,72.904,72.913,41600000.0
2006-03-21 07:30:00,72.911,72.914,72.906,72.906,17600000.0
2006-03-21 07:35:00,72.906,72.958,72.9,72.958,62400000.0
2006-03-21 07:40:00,72.944,72.961,72.929,72.954,49000000.0
2006-03-21 07:45:00,72.946,72.954,72.921,72.929,43200000.0
2006-03-21 07:50:00,72.922,72.937,72.922,72.931,49600000.0
2006-03-21 07:55:00,72.932,72.943,72.924,72.941,40000000.0
2006-03-21 08:00:00,72.939,72.987,72.929,72.987,59200000.0
2006-03-21 08:05:00,72.989,72.99,72.963,72.965,62400000.0
2006-03-21 08:10:00,72.962,73.002,72.959,72.999,52800000.0
2006-03-21 08:15:00,73.008,73.008,72.974,72.978,30400000.0
2006-03-21 08:20:00,72.984,73.01,72.961,72.972,65600000.0
2006-03-21 08:25:00,72.995,73.025,72.905,73.01,59200000.0
2006-03-21 08:30:00,73.002,73.049,72.998,73.024,56400000.0
2006-03-21 08:35:00,73.025,73.033,72.986,72.986,73600000.0
2006-03-21 08:40:00,72.976,72.98,72.951,72.958,72000000.0
2006-03-21 08:45:00,72.953,72.976,72.953,72.973,57600000.0
2006-03-21 08:50:00,72.978,72.984,72.924,72.959,66000000.0
2006-03-21 08:55:00,72.947,72.996,72.923,72.996,60800000.0
2006-03-21 09:00:00,72.997,73.004,72.962,72.978,67200000.0
2006-03-21 09:05:00,72.978,72.998,72.96,72.998,67200000.0
2006-03-21 09:10:00,72.998,72.998,72.959,72.961,60800000.0
2006-03-21 09:15:00,72.971,72.986,72.953,72.969,49600000.0
2006-03-21 09:20:00,72.957,72.957,72.836,72.933,52800000.0
2006-03-21 09:25:00,72.934,72.941,72.896,72.912,59200000.0
2006-03-21 09:30:00,72.904,72.904,72.818,72.861,64000000.0
2006-03-21 09:35:00,72.838,72.838,72.747,72.753,62800000.0
2006-03-21 09:40:00,72.762,72.763,72.733,72.733,67200000.0
2006-03-21 09:45:00,72.745,72.79,72.735,72.769,60800000.0
2006-03-21 09:50:00,72.768,72.768,72.693,72.693,62400000.0
2006-03-21 09:55:00,72.691,72.697,72.544,72.622,78400000.0
2006-03-21 10:00:00,72.643,72.672,72.615,72.619,67200000.0
2006-03-21 10:05:00,72.613,72.615,72.505,72.536,67200000.0
2006-03-21 10:10:00,72.544,72.569,72.538,72.539,65600000.0
2006-03-21 10:15:00,72.537,72.559,72.491,72.519,59200000.0
2006-03-21 10:20:00,72.513,72.569,72.477,72.553,68800000.0
2006-03-21 10:25:00,72.544,72.544,72.471,72.478,59200000.0
2006-03-21 10:30:00,72.48,72.524,72.48,72.506,60800000.0
2006-03-21 10:35:00,72.494,72.512,72.404,72.5,57600000.0
2006-03-21 10:40:00,72.497,72.508,72.458,72.508,64000000.0
2006-03-21 10:45:00,72.489,72.522,72.479,72.515,49000000.0
2006-03-21 10:50:00,72.508,72.508,72.431,72.498,73600000.0
2006-03-21 10:55:00,72.493,72.511,72.384,72.503,68800000.0
2006-03-21 11:00:00,72.503,72.513,72.486,72.505,68800000.0
2006-03-21 11:05:00,72.501,72.514,72.428,72.438,81600000.0
2006-03-21 11:10:00,72.433,72.508,72.418,72.508,67200000.0
2006-03-21 11:15:00,72.503,72.521,72.48,72.517,66000000.0
2006-03-21 11:20:00,72.53,72.555,72.513,72.535,64000000.0
2006-03-21 11:25:00,72.522,72.551,72.488,72.551,72400000.0
2006-03-21 11:30:00,72.563,72.59,72.525,72.578,68800000.0
2006-03-21 11:35:00,72.57,72.647,72.558,72.646,57000000.0
2006-03-21 11:40:00,72.657,72.704,72.657,72.692,49400000.0
2006-03-21 11:45:00,72.696,72.699,72.663,72.69,52800000.0
2006-03-21 11:50:00,72.692,72.692,72.636,72.666,51600000.0
2006-03-21 11:55:00,72.668,72.754,72.604,72.746,59200000.0
2006-03-21 12:00:00,72.756,72.777,72.729,72.777,65400000.0
2006-03-21 12:05:00,72.786,72.839,72.786,72.788,56000000.0
2006-03-21 12:10:00,72.8,72.823,72.785,72.81,59200000.0
2006-03-21 12:15:00,72.812,72.903,72.753,72.903,71400000.0
2006-03-21 12:20:00,72.909,72.94,72.857,72.857,68200000.0
2006-03-21 12:25:00,72.856,72.857,72.834,72.85,63400000.0
2006-03-21 12:30:00,72.841,72.858,72.828,72.85,70400000.0
2006-03-21 12:35:00,72.849,72.859,72.731,72.808,66600000.0
2006-03-21 12:40:00,72.792,72.792,72.747,72.755,46400000.0
2006-03-21 12:45:00,72.742,72.748,72.659,72.677,54800000.0
2006-03-21 12:50:00,72.691,72.71,72.684,72.695,49000000.0
2006-03-21 12:55:00,72.714,72.748,72.714,72.74,60800000.0
2006-03-21 13:00:00,72.753,72.86,72.753,72.852,67200000.0
2006-03-21 13:05:00,72.818,72.818,72.752,72.793,57600000.0
2006-03-21 13:10:00,72.792,72.8,72.743,72.743,70400000.0
2006-03-21 13:15:00,72.752,72.781,72.742,72.774,52800000.0
2006-03-21 13:20:00,72.789,72.789,72.718,72.765,56000000.0
2006-03-21 13:25:00,72.761,72.761,72.659,72.742,44800000.0
2006-03-21 13:30:00,72.744,72.804,72.721,72.783,68800000.0
2006-03-21 13:35:00,72.786,72.797,72.731,72.735,101200000.0
2006-03-21 13:40:00,72.731,72.769,72.73,72.757,72000000.0
2006-03-21 13:45:00,72.758,72.771,72.75,72.763,88000000.0
2006-03-21 13:50:00,72.756,72.775,72.736,72.745,67200000.0
2006-03-21 13:55:00,72.726,72.726,72.658,72.685,104000000.0
2006-03-21 14:00:00,72.688,72.689,72.654,72.669,119400000.0
2006-03-21 14:05:00,72.671,72.678,72.651,72.663,134400000.0
2006-03-21 14:10:00,72.661,72.722,72.656,72.712,68800000.0
2006-03-21 14:15:00,72.699,72.711,72.678,72.688,67200000.0
2006-03-21 14:20:00,72.692,72.718,72.679,72.708,126200000.0
2006-03-21 14:25:00,72.695,72.705,72.681,72.681,79400000.0
2006-03-21 14:30:00,72.679,72.709,72.676,72.68,88000000.0
2006-03-21 14:35:00,72.68,72.685,72.641,72.654,105600000.0
2006-03-21 14:40:00,72.653,72.673,72.649,72.667,121600000.0
2006-03-21 14:45:00,72.672,72.704,72.66,72.688,87800000.0
2006-03-21 14:50:00,72.677,72.689,72.65,72.66,43200000.0
2006-03-21 14:55:00,72.659,72.659,72.624,72.624,58000000.0
2006-03-21 15:00:00,72.629,72.63,72.604,72.615,78800000.0
2006-03-21 15:05:00,72.612,72.612,72.598,72.604,9600000.0
2006-03-21 15:10:00,72.609,72.609,72.583,72.603,136800000.0
2006-03-21 15:15:00,72.604,72.638,72.596,72.596,120000000.0
2006-03-21 15:20:00,72.58,72.58,72.538,72.562,124800000.0
2006-03-21 15:25:00,72.553,72.553,72.419,72.501,212200000.0
2006-03-21 15:30:00,72.387,72.567,72.387,72.557,259200000.0
2006-03-21 15:35:00,72.568,72.601,72.55,72.601,192400000.0
2006-03-21 15:40:00,72.599,72.725,72.587,72.723,144000000.0
2006-03-21 15:45:00,72.684,72.693,72.666,72.68,98600000.0
2006-03-21 15:50:00,72.678,72.726,72.664,72.697,98000000.0
2006-03-21 15:55:00,72.7,72.707,72.652,72.685,144000000.0
2006-03-21 16:00:00,72.679,72.7,72.663,72.668,211600000.0
2006-03-21 16:05:00,72.657,72.686,72.623,72.677,204200000.0
2006-03-21 16:10:00,72.664,72.701,72.657,72.69,171600000.0
2006-03-21 16:15:00,72.711,72.753,72.711,72.73,147600000.0
2006-03-21 16:20:00,72.745,72.757,72.725,72.727,140200000.0
2006-03-21 16:25:00,72.736,72.761,72.72,72.759,89600000.0
2006-03-21 16:30:00,72.744,72.82,72.714,72.82,128000000.0
2006-03-21 16:35:00,72.81,72.848,72.801,72.832,221200000.0
2006-03-21 16:40:00,72.823,72.892,72.795,72.891,212800000.0
2006-03-21 16:45:00,72.877,72.918,72.816,72.844,228000000.0
2006-03-21 16:50:00,72.846,72.889,72.83,72.883,194000000.0
2006-03-21 16:55:00,72.874,72.952,72.874,72.952,146600000.0
2006-03-21 17:00:00,72.957,72.979,72.938,72.961,209600000.0
2006-03-21 17:05:00,72.957,73.009,72.953,72.968,276200000.0
2006-03-21 17:10:00,72.977,72.98,72.874,72.887,140200000.0
2006-03-21 17:15:00,72.893,72.9,72.837,72.857,156800000.0
2006-03-21 17:20:00,72.88,72.883,72.812,72.823,86800000.0
2006-03-21 17:25:00,72.83,72.837,72.785,72.797,116200000.0
2006-03-21 17:30:00,72.795,72.82,72.764,72.783,259000000.0
2006-03-21 17:35:00,72.806,72.806,72.777,72.794,127800000.0
2006-03-21 17:40:00,72.776,72.776,72.732,72.752,140800000.0
2006-03-21 17:45:00,72.758,72.771,72.744,72.765,233000000.0
2006-03-21 17:50:00,72.76,72.8,72.76,72.787,173200000.0
2006-03-21 17:55:00,72.775,72.848,72.741,72.792,200800000.0
2006-03-21 18:00:00,72.784,72.81,72.782,72.805,177400000.0
2006-03-21 18:05:00,72.804,72.824,72.796,72.796,161000000.0
2006-03-21 18:10:00,72.792,72.811,72.759,72.801,88000000.0
2006-03-21 18:15:00,72.793,72.851,72.78,72.845,206400000.0
2006-03-21 18:20:00,72.837,72.857,72.816,72.855,175400000.0
2006-03-21 18:25:00,72.862,72.868,72.812,72.851,118400000.0
2006-03-21 18:30:00,72.851,72.886,72.839,72.858,169600000.0
2006-03-21 18:35:00,72.86,72.88,72.85,72.875,171200000.0
2006-03-21 18:40:00,72.888,72.899,72.863,72.87,295800000.0
2006-03-21 18:45:00,72.874,72.874,72.784,72.796,92800000.0
2006-03-21 18:50:00,72.799,72.856,72.782,72.855,127400000.0
2006-03-21 18:55:00,72.845,72.921,72.834,72.916,121000000.0
2006-03-21 19:00:00,72.923,72.947,72.903,72.946,97600000.0
2006-03-21 19:05:00,72.955,72.955,72.924,72.937,144000000.0
2006-03-21 19:10:00,72.943,72.949,72.865,72.87,87200000.0
2006-03-21 19:15:00,72.885,72.904,72.858,72.884,86400000.0
2006-03-21 19:20:00,72.876,72.907,72.852,72.906,110400000.0
2006-03-21 19:25:00,72.903,72.93,72.876,72.897,94400000.0
2006-03-21 19:30:00,72.906,72.927,72.902,72.903,58600000.0
2006-03-21 19:35:00,72.898,72.984,72.894,72.955,58000000.0
2006-03-21 19:40:00,72.928,72.933,72.904,72.926,44800000.0
2006-03-21 19:45:00,72.921,72.957,72.921,72.943,76800000.0
2006-03-21 19:50:00,72.938,72.974,72.917,72.967,54400000.0
2006-03-21 19:55:00,72.974,72.982,72.939,72.977,51200000.0
2006-03-21 20:00:00,72.975,72.977,72.944,72.959,95200000.0
2006-03-21 20:05:00,72.964,72.98,72.962,72.969,67200000.0
2006-03-21 20:10:00,72.961,72.997,72.934,72.996,51200000.0
2006-03-21 20:15:00,72.999,72.999,72.971,72.984,84800000.0
2006-03-21 20:20:00,72.979,73.009,72.973,73.007,62400000.0
2006-03-21 20:25:00,72.994,73.005,72.981,72.986,43200000.0
2006-03-21 20:30:00,72.983,72.983,72.967,72.975,54400000.0
2006-03-21 20:35:00,72.978,72.988,72.972,72.984,59200000.0
2006-03-21 20:40:00,72.982,72.987,72.971,72.977,46400000.0
2006-03-21 20:45:00,72.976,72.982,72.968,72.978,20800000.0
2006-03-21 20:50:00,72.983,72.985,72.971,72.985,30400000.0
2006-03-21 20:55:00,72.986,72.986,72.96,72.971,41600000.0
2006-03-21 21:00:00,72.969,72.985,72.966,72.98,54400000.0
2006-03-21 21:05:00,72.965,72.986,72.965,72.976,8000000.0
2006-03-21 21:10:00,72.975,72.975,72.956,72.969,25600000.0
2006-03-21 21:15:00,72.965,72.977,72.956,72.971,44800000.0
2006-03-21 21:20:00,72.955,72.982,72.953,72.956,60800000.0
2006-03-21 21:25:00,72.963,72.987,72.95,72.987,57000000.0
2006-03-21 21:30:00,72.989,72.991,72.976,72.991,49600000.0
2006-03-21 21:35:00,72.971,72.997,72.895,72.993,47400000.0
2006-03-21 21:40:00,72.99,72.999,72.974,72.993,52800000.0
2006-03-21 21:45:00,72.985,72.99,72.981,72.99,11200000.0
2006-03-21 21:50:00,72.984,72.984,72.973,72.978,32000000.0
2006-03-21 21:55:00,72.982,72.987,72.952,72.952,72000000.0
2006-03-21 22:00:00,72.955,72.96,72.938,72.96,78400000.0
2006-03-21 22:05:00,72.949,72.96,72.937,72.957,61800000.0
2006-03-21 22:10:00,72.957,72.987,72.953,72.979,38400000.0
2006-03-21 22:15:00,72.974,73.003,72.971,72.993,44800000.0
2006-03-21 22:20:00,72.989,73.009,72.985,72.985,32000000.0
2006-03-21 22:25:00,72.988,73.0,72.984,72.991,40000000.0
2006-03-21 22:30:00,73.001,73.01,72.94,72.988,50600000.0
2006-03-21 22:35:00,72.999,73.015,72.996,73.013,73000000.0
2006-03-21 22:40:00,73.005,73.012,73.0,73.003,28800000.0
2006-03-21 22:45:00,73.01,73.016,73.01,73.016,8000000.0
2006-03-21 22:50:00,73.038,73.039,73.022,73.038,44800000.0
2006-03-21 22:55:00,73.037,73.056,73.032,73.055,62400000.0
2006-03-21 23:00:00,73.078,73.079,73.062,73.066,40000000.0
2006-03-21 23:05:00,73.063,73.076,73.052,73.073,75200000.0
2006-03-21 23:10:00,73.077,73.077,73.048,73.051,52200000.0
2006-03-21 23:15:00,73.047,73.066,73.047,73.05,24000000.0
2006-03-21 23:20:00,73.037,73.056,73.037,73.042,28200000.0
2006-03-21 23:25:00,73.041,73.048,72.976,73.023,69800000.0
2006-03-21 23:30:00,73.038,73.053,73.033,73.042,40000000.0
2006-03-21 23:35:00,73.049,73.062,73.044,73.052,40000000.0
2006-03-21 23:40:00,73.043,73.061,73.043,73.054,14400000.0
2006-03-21 23:45:00,73.049,73.052,73.022,73.03,54800000.0
2006-03-21 23:50:00,73.021,73.04,73.021,73.036,36200000.0
2006-03-21 23:55:00,73.036,73.073,72.966,73.031,52800000.0
2006-03-22 00:25:00,73.039,73.074,73.039,73.05,44800000.0
2006-03-22 00:30:00,73.074,73.146,73.074,73.115,65600000.0
2006-03-22 00:35:00,73.112,73.155,73.103,73.143,51200000.0
2006-03-22 00:40:00,73.166,73.183,73.092,73.094,62400000.0
2006-03-22 00:45:00,73.082,73.123,73.069,73.074,49600000.0
2006-03-22 00:50:00,73.079,73.111,73.043,73.111,62800000.0
2006-03-22 00:55:00,73.092,73.131,73.055,73.091,49000000.0
2006-03-22 01:00:00,73.085,73.135,73.077,73.077,62400000.0
2006-03-22 01:05:00,73.084,73.092,73.056,73.088,57600000.0
2006-03-22 01:10:00,73.069,73.07,72.986,73.048,66600000.0
2006-03-22 01:15:00,73.069,73.108,73.019,73.108,65600000.0
2006-03-22 01:20:00,73.117,73.162,73.058,73.102,60600000.0
2006-03-22 01:25:00,73.097,73.105,73.071,73.082,60800000.0
2006-03-22 01:30:00,73.088,73.103,73.054,73.097,56400000.0
2006-03-22 01:35:00,73.088,73.119,73.075,73.119,60000000.0
2006-03-22 01:40:00,73.139,73.15,73.111,73.143,59200000.0
2006-03-22 01:45:00,73.143,73.154,73.128,73.134,74600000.0
2006-03-22 01:50:00,73.133,73.166,73.132,73.166,36800000.0
2006-03-22 01:55:00,73.156,73.161,73.131,73.135,51200000.0
2006-03-22 02:00:00,73.146,73.206,73.137,73.195,70400000.0
2006-03-22 02:05:00,73.194,73.194,73.161,73.19,72000000.0
2006-03-22 02:10:00,73.186,73.195,73.155,73.155,56000000.0
2006-03-22 02:15:00,73.163,73.173,73.103,73.163,45200000.0
2006-03-22 02:20:00,73.181,73.234,73.136,73.216,61800000.0
2006-03-22 02:25:00,73.203,73.219,73.19,73.202,77800000.0
2006-03-22 02:30:00,73.206,73.21,73.165,73.166,42600000.0
2006-03-22 02:35:00,73.159,73.187,73.152,73.168,67600000.0
2006-03-22 02:40:00,73.147,73.147,73.081,73.085,60200000.0
2006-03-22 02:45:00,73.075,73.075,72.992,73.016,68800000.0
2006-03-22 02:50:00,73.004,73.004,72.839,72.864,56000000.0
2006-03-22 02:55:00,72.854,72.907,72.844,72.892,52800000.0
2006-03-22 03:00:00,72.899,72.949,72.798,72.949,36800000.0
2006-03-22 03:05:00,72.945,72.945,72.856,72.88,68800000.0
2006-03-22 03:10:00,72.866,72.874,72.833,72.854,56000000.0
2006-03-22 03:15:00,72.858,72.909,72.856,72.898,57600000.0
2006-03-22 03:20:00,72.895,72.911,72.874,72.888,57600000.0
2006-03-22 03:25:00,72.868,72.873,72.85,72.85,68800000.0
2006-03-22 03:30:00,72.845,72.911,72.779,72.911,47800000.0
2006-03-22 03:35:00,72.909,72.935,72.852,72.922,60800000.0
2006-03-22 03:40:00,72.921,72.921,72.813,72.855,60800000.0
2006-03-22 03:45:00,72.859,72.86,72.838,72.849,33600000.0
2006-03-22 03:50:00,72.846,72.868,72.842,72.868,57600000.0
2006-03-22 03:55:00,72.882,72.907,72.87,72.871,55400000.0
2006-03-22 04:00:00,72.874,72.887,72.86,72.872,47400000.0
2006-03-22 04:05:00,72.877,72.877,72.835,72.847,50600000.0
2006-03-22 04:10:00,72.847,72.858,72.832,72.832,32000000.0
2006-03-22 04:15:00,72.848,72.865,72.822,72.85,64000000.0
2006-03-22 04:20:00,72.842,72.842,72.746,72.822,64000000.0
2006-03-22 04:25:00,72.819,72.834,72.793,72.807,62400000.0
2006-03-22 04:30:00,72.807,72.807,72.775,72.794,51200000.0
2006-03-22 04:35:00,72.795,72.795,72.757,72.764,57600000.0
2006-03-22 04:40:00,72.777,72.792,72.769,72.775,33600000.0
2006-03-22 04:45:00,72.776,72.776,72.738,72.744,59200000.0
2006-03-22 04:50:00,72.742,72.744,72.654,72.719,46400000.0
2006-03-22 04:55:00,72.733,72.745,72.714,72.732,50000000.0
2006-03-22 05:00:00,72.733,72.779,72.733,72.779,48000000.0
2006-03-22 05:05:00,72.774,72.79,72.706,72.706,66000000.0
2006-03-22 05:10:00,72.701,72.731,72.666,72.722,65000000.0
2006-03-22 05:15:00,72.723,72.747,72.681,72.74,43200000.0
2006-03-22 05:20:00,72.742,72.751,72.742,72.742,11200000.0
2006-03-22 05:25:00,72.734,72.758,72.725,72.747,48000000.0
2006-03-22 05:30:00,72.754,72.758,72.727,72.727,38800000.0
2006-03-22 05:35:00,72.711,72.745,72.7,72.745,65600000.0
2006-03-22 05:40:00,72.743,72.774,72.738,72.755,56000000.0
2006-03-22 05:45:00,72.748,72.759,72.697,72.707,75200000.0
2006-03-22 05:50:00,72.703,72.71,72.551,72.551,61800000.0
2006-03-22 05:55:00,72.474,72.599,72.454,72.541,62400000.0
2006-03-22 06:00:00,72.546,72.564,72.518,72.561,59200000.0
2006-03-22 06:05:00,72.571,72.571,72.537,72.547,60800000.0
2006-03-22 06:10:00,72.548,72.548,72.457,72.53,35200000.0
2006-03-22 06:15:00,72.561,72.584,72.547,72.564,60200000.0
2006-03-22 06:20:00,72.552,72.552,72.529,72.543,51200000.0
2006-03-22 06:25:00,72.538,72.54,72.479,72.49,59200000.0
2006-03-22 06:30:00,72.488,72.508,72.454,72.474,72000000.0
2006-03-22 06:35:00,72.467,72.471,72.436,72.446,67200000.0
2006-03-22 06:40:00,72.463,72.508,72.421,72.501,64400000.0
2006-03-22 06:45:00,72.504,72.522,72.492,72.516,60800000.0
2006-03-22 06:50:00,72.499,72.585,72.499,72.576,71400000.0
2006-03-22 06:55:00,72.56,72.607,72.56,72.6,60800000.0
2006-03-22 07:00:00,72.611,72.622,72.543,72.574,72400000.0
2006-03-22 07:05:00,72.576,72.576,72.551,72.567,64000000.0
2006-03-22 07:10:00,72.561,72.571,72.539,72.557,48400000.0
2006-03-22 07:15:00,72.577,72.577,72.543,72.545,43200000.0
2006-03-22 07:20:00,72.546,72.56,72.516,72.518,68200000.0
2006-03-22 07:25:00,72.524,72.536,72.489,72.491,65600000.0
2006-03-22 07:30:00,72.516,72.516,72.475,72.491,66600000.0
2006-03-22 07:35:00,72.496,72.618,72.493,72.598,62400000.0
2006-03-22 07:40:00,72.606,72.606,72.552,72.591,48000000.0
2006-03-22 07:45:00,72.595,72.706,72.594,72.706,57600000.0
2006-03-22 07:50:00,72.701,72.731,72.689,72.731,61800000.0
2006-03-22 07:55:00,72.721,72.742,72.713,72.739,62800000.0
2006-03-22 08:00:00,72.752,72.785,72.743,72.784,51600000.0
2006-03-22 08:05:00,72.775,72.782,72.767,72.776,46400000.0
2006-03-22 08:10:00,72.767,72.79,72.757,72.758,64000000.0
2006-03-22 08:15:00,72.762,72.775,72.735,72.764,66600000.0
2006-03-22 08:20:00,72.767,72.798,72.746,72.797,65600000.0
2006-03-22 08:25:00,72.811,72.883,72.779,72.841,59200000.0
2006-03-22 08:30:00,72.827,72.847,72.827,72.832,54800000.0
2006-03-22 08:35:00,72.84,72.924,72.84,72.924,73600000.0
2006-03-22 08:40:00,72.936,72.936,72.865,72.888,72000000.0
2006-03-22 08:45:00,72.877,72.887,72.874,72.886,27200000.0
2006-03-22 08:50:00,72.871,72.879,72.861,72.87,38800000.0
2006-03-22 08:55:00,72.879,72.885,72.862,72.881,44200000.0
2006-03-22 09:00:00,72.9,72.9,72.87,72.879,51200000.0
2006-03-22 09:05:00,72.88,72.887,72.85,72.866,67200000.0
2006-03-22 09:10:00,72.866,72.899,72.866,72.887,37800000.0
2006-03-22 09:15:00,72.879,72.881,72.805,72.805,62400000.0
2006-03-22 09:20:00,72.805,72.816,72.673,72.77,68800000.0
2006-03-22 09:25:00,72.786,72.791,72.752,72.752,59200000.0
2006-03-22 09:30:00,72.75,72.77,72.706,72.766,64000000.0
2006-03-22 09:35:00,72.769,72.774,72.706,72.754,51200000.0
2006-03-22 09:40:00,72.762,72.809,72.744,72.767,66600000.0
2006-03-22 09:45:00,72.781,72.799,72.774,72.792,60200000.0
2006-03-22 09:50:00,72.804,72.804,72.77,72.793,76800000.0
2006-03-22 09:55:00,72.793,72.797,72.701,72.776,77800000.0
2006-03-22 10:00:00,72.771,72.775,72.751,72.772,59200000.0
2006-03-22 10:05:00,72.772,72.775,72.713,72.727,66600000.0
2006-03-22 10:10:00,72.731,72.747,72.719,72.726,65600000.0
2006-03-22 10:15:00,72.716,72.745,72.716,72.732,59600000.0
2006-03-22 10:20:00,72.733,72.741,72.715,72.734,57600000.0
2006-03-22 10:25:00,72.74,72.75,72.698,72.698,59200000.0
2006-03-22 10:30:00,72.697,72.727,72.691,72.725,60800000.0
2006-03-22 10:35:00,72.727,72.736,72.648,72.72,46400000.0
2006-03-22 10:40:00,72.734,72.776,72.731,72.742,64000000.0
2006-03-22 10:45:00,72.72,72.734,72.7,72.705,49600000.0
2006-03-22 10:50:00,72.704,72.704,72.67,72.675,56000000.0
2006-03-22 10:55:00,72.693,72.697,72.6,72.638,68800000.0
2006-03-22 11:00:00,72.643,72.647,72.596,72.607,54400000.0
2006-03-22 11:05:00,72.619,72.619,72.511,72.563,81600000.0
2006-03-22 11:10:00,72.575,72.611,72.575,72.608,56000000.0
2006-03-22 11:15:00,72.618,72.644,72.609,72.638,65600000.0
2006-03-22 11:20:00,72.63,72.642,72.623,72.631,36800000.0
2006-03-22 11:25:00,72.636,72.637,72.622,72.623,28800000.0
2006-03-22 11:30:00,72.622,72.649,72.621,72.638,68800000.0
2006-03-22 11:35:00,72.641,72.679,72.636,72.676,57600000.0
2006-03-22 11:40:00,72.659,72.684,72.649,72.651,67200000.0
2006-03-22 11:45:00,72.646,72.689,72.646,72.664,66600000.0
2006-03-22 11:50:00,72.67,72.703,72.668,72.703,49600000.0
2006-03-22 11:55:00,72.712,72.712,72.637,72.704,48000000.0
2006-03-22 12:00:00,72.718,72.749,72.701,72.721,65600000.0
2006-03-22 12:05:00,72.728,72.757,72.715,72.754,67600000.0
2006-03-22 12:10:00,72.754,72.758,72.734,72.741,47400000.0
2006-03-22 12:15:00,72.745,72.777,72.704,72.772,72400000.0
2006-03-22 12:20:00,72.768,72.795,72.761,72.786,40000000.0
2006-03-22 12:25:00,72.758,72.775,72.758,72.775,40000000.0
2006-03-22 12:30:00,72.771,72.787,72.754,72.787,58000000.0
2006-03-22 12:35:00,72.782,72.792,72.698,72.783,40000000.0
2006-03-22 12:40:00,72.78,72.781,72.743,72.756,73600000.0
2006-03-22 12:45:00,72.766,72.809,72.756,72.769,69800000.0
2006-03-22 12:50:00,72.774,72.801,72.729,72.729,60200000.0
2006-03-22 12:55:00,72.723,72.728,72.691,72.691,72000000.0
2006-03-22 13:00:00,72.68,72.696,72.644,72.662,66600000.0
2006-03-22 13:05:00,72.651,72.73,72.651,72.73,60800000.0
2006-03-22 13:10:00,72.729,72.737,72.637,72.637,70800000.0
2006-03-22 13:15:00,72.656,72.667,72.635,72.656,70800000.0
2006-03-22 13:20:00,72.643,72.649,72.586,72.642,28800000.0
2006-03-22 13:25:00,72.652,72.693,72.594,72.686,57600000.0
2006-03-22 13:30:00,72.688,72.692,72.657,72.673,54400000.0
2006-03-22 13:35:00,72.693,72.73,72.693,72.726,102200000.0
2006-03-22 13:40:00,72.731,72.758,72.704,72.739,127400000.0
2006-03-22 13:45:00,72.732,72.745,72.731,72.733,87400000.0
2006-03-22 13:50:00,72.726,72.726,72.677,72.699,67200000.0
2006-03-22 13:55:00,72.697,72.708,72.681,72.686,89600000.0
2006-03-22 14:00:00,72.696,72.696,72.665,72.665,57600000.0
2006-03-22 14:05:00,72.662,72.669,72.606,72.619,149800000.0
2006-03-22 14:10:00,72.616,72.646,72.616,72.63,102400000.0
2006-03-22 14:15:00,72.633,72.658,72.629,72.655,94800000.0
2006-03-22 14:20:00,72.658,72.662,72.608,72.636,125800000.0
2006-03-22 14:25:00,72.632,72.645,72.605,72.626,77800000.0
2006-03-22 14:30:00,72.627,72.64,72.605,72.625,88000000.0
2006-03-22 14:35:00,72.626,72.654,72.625,72.654,49600000.0
2006-03-22 14:40:00,72.652,72.668,72.64,72.66,120400000.0
2006-03-22 14:45:00,72.661,72.661,72.622,72.622,89000000.0
2006-03-22 14:50:00,72.613,72.694,72.592,72.694,104000000.0
2006-03-22 14:55:00,72.693,72.693,72.665,72.676,75200000.0
2006-03-22 15:00:00,72.666,72.692,72.66,72.672,64000000.0
2006-03-22 15:05:00,72.664,72.709,72.664,72.682,56000000.0
2006-03-22 15:10:00,72.704,72.704,72.685,72.704,101800000.0
2006-03-22 15:15:00,72.699,72.726,72.684,72.697,119800000.0
2006-03-22 15:20:00,72.702,72.705,72.618,72.624,124800000.0
2006-03-22 15:25:00,72.599,72.665,72.574,72.66,212800000.0
2006-03-22 15:30:00,72.57,72.708,72.522,72.623,258600000.0
2006-03-22 15:35:00,72.621,72.686,72.596,72.664,191400000.0
2006-03-22 15:40:00,72.665,72.676,72.587,72.647,144000000.0
2006-03-22 15:45:00,72.649,72.75,72.626,72.744,98600000.0
2006-03-22 15:50:00,72.75,72.802,72.738,72.77,97600000.0
2006-03-22 15:55:00,72.753,72.76,72.693,72.714,144000000.0
2006-03-22 16:00:00,72.712,72.734,72.703,72.721,211600000.0
2006-03-22 16:05:00,72.693,72.754,72.693,72.75,204800000.0
2006-03-22 16:10:00,72.768,72.779,72.728,72.735,172800000.0
2006-03-22 16:15:00,72.734,72.734,72.696,72.707,148000000.0
2006-03-22 16:20:00,72.707,72.787,72.707,72.745,141200000.0
2006-03-22 16:25:00,72.764,72.8,72.764,72.792,124800000.0
2006-03-22 16:30:00,72.795,72.795,72.671,72.691,128000000.0
2006-03-22 16:35:00,72.709,72.83,72.706,72.8,220600000.0
2006-03-22 16:40:00,72.793,72.8,72.75,72.764,212400000.0
2006-03-22 16:45:00,72.773,72.804,72.773,72.786,171000000.0
2006-03-22 16:50:00,72.792,72.807,72.779,72.796,195200000.0
2006-03-22 16:55:00,72.791,72.92,72.791,72.908,147000000.0
2006-03-22 17:00:00,72.91,72.911,72.837,72.872,207200000.0
2006-03-22 17:05:00,72.884,72.893,72.867,72.886,275600000.0
2006-03-22 17:10:00,72.896,72.996,72.891,72.987,140200000.0
2006-03-22 17:15:00,73.004,73.004,72.961,72.962,156800000.0
2006-03-22 17:20:00,72.956,72.956,72.87,72.891,88000000.0
2006-03-22 17:25:00,72.903,72.903,72.875,72.88,116800000.0
2006-03-22 17:30:00,72.887,72.949,72.887,72.949,258600000.0
2006-03-22 17:35:00,72.952,72.99,72.926,72.958,143400000.0
2006-03-22 17:40:00,72.96,73.071,72.96,73.048,140800000.0
2006-03-22 17:45:00,73.043,73.056,73.018,73.048,231800000.0
2006-03-22 17:50:00,73.04,73.101,73.04,73.087,171600000.0
2006-03-22 17:55:00,73.082,73.082,73.025,73.072,200800000.0
2006-03-22 18:00:00,73.088,73.092,73.07,73.077,177000000.0
2006-03-22 18:05:00,73.072,73.092,73.067,73.077,171600000.0
2006-03-22 18:10:00,73.095,73.174,73.095,73.158,88000000.0
2006-03-22 18:15:00,73.175,73.228,73.173,73.222,206200000.0
2006-03-22 18:20:00,73.217,73.242,73.206,73.224,188800000.0
2006-03-22 18:25:00,73.22,73.268,73.212,73.249,118400000.0
2006-03-22 18:30:00,73.253,73.273,73.226,73.265,169600000.0
2006-03-22 18:35:00,73.26,73.278,73.235,73.242,214400000.0
2006-03-22 18:40:00,73.241,73.289,73.238,73.281,296400000.0
2006-03-22 18:45:00,73.276,73.296,73.258,73.269,92200000.0
2006-03-22 18:50:00,73.271,73.304,73.25,73.284,128000000.0
2006-03-22 18:55:00,73.286,73.311,73.276,73.279,121600000.0
2006-03-22 19:00:00,73.267,73.267,73.214,73.247,97600000.0
2006-03-22 19:05:00,73.235,73.243,73.191,73.209,144000000.0
2006-03-22 19:10:00,73.214,73.227,73.186,73.194,88000000.0
2006-03-22 19:15:00,73.209,73.231,73.189,73.221,86400000.0
2006-03-22 19:20:00,73.211,73.211,73.172,73.2,62400000.0
2006-03-22 19:25:00,73.194,73.202,73.16,73.176,94400000.0
2006-03-22 19:30:00,73.182,73.182,73.12,73.128,58600000.0
2006-03-22 19:35:00,73.126,73.135,73.101,73.13,68800000.0
2006-03-22 19:40:00,73.125,73.137,73.1,73.106,55400000.0
2006-03-22 19:45:00,73.121,73.138,73.103,73.103,60800000.0
2006-03-22 19:50:00,73.094,73.101,73.061,73.061,41600000.0
2006-03-22 19:55:00,73.074,73.083,73.037,73.083,64000000.0
2006-03-22 20:00:00,73.084,73.091,73.069,73.077,64000000.0
2006-03-22 20:05:00,73.078,73.15,73.074,73.134,90600000.0
2006-03-22 20:10:00,73.113,73.131,73.034,73.091,51200000.0
2006-03-22 20:15:00,73.097,73.102,73.083,73.101,39400000.0
2006-03-22 20:20:00,73.091,73.1,73.086,73.1,19200000.0
2006-03-22 20:25:00,73.101,73.107,73.086,73.096,51200000.0
2006-03-22 20:30:00,73.095,73.106,73.077,73.101,65000000.0
2006-03-22 20:35:00,73.104,73.137,73.102,73.13,22400000.0
2006-03-22 20:40:00,73.127,73.127,73.102,73.119,36800000.0
2006-03-22 20:45:00,73.122,73.161,73.119,73.161,33600000.0
2006-03-22 20:50:00,73.169,73.175,73.161,73.165,70400000.0
2006-03-22 20:55:00,73.167,73.173,73.156,73.17,30400000.0
2006-03-22 21:00:00,73.156,73.179,73.154,73.179,42600000.0
2006-03-22 21:05:00,73.18,73.217,73.175,73.205,64000000.0
2006-03-22 21:10:00,73.183,73.205,73.183,73.191,46400000.0
2006-03-22 21:15:00,73.195,73.203,73.111,73.192,29200000.0
2006-03-22 21:20:00,73.173,73.2,73.173,73.188,36800000.0
2006-03-22 21:25:00,73.183,73.202,73.175,73.19,41000000.0
2006-03-22 21:30:00,73.192,73.192,73.169,73.171,41600000.0
2006-03-22 21:35:00,73.141,73.163,73.048,73.161,16000000.0
2006-03-22 21:40:00,73.164,73.164,73.118,73.119,38800000.0
2006-03-22 21:45:00,73.12,73.124,73.105,73.113,54400000.0
2006-03-22 21:50:00,73.11,73.134,73.097,73.125,54400000.0
2006-03-22 21:55:00,73.131,73.179,73.125,73.173,59200000.0
2006-03-22 22:00:00,73.175,73.175,73.146,73.149,44800000.0
2006-03-22 22:05:00,73.143,73.171,73.142,73.17,51200000.0
2006-03-22 22:10:00,73.166,73.188,73.15,73.187,38400000.0
2006-03-22 22:15:00,73.19,73.205,73.178,73.178,56000000.0
2006-03-22 22:20:00,73.164,73.171,73.123,73.132,60800000.0
2006-03-22 22:25:00,73.148,73.155,73.143,73.143,40000000.0
2006-03-22 22:30:00,73.142,73.16,73.094,73.16,24000000.0
2006-03-22 22:35:00,73.155,73.162,73.149,73.157,43200000.0
2006-03-22 22:40:00,73.147,73.154,73.135,73.154,29800000.0
2006-03-22 22:45:00,73.157,73.158,73.144,73.147,36800000.0
2006-03-22 22:50:00,73.158,73.173,73.143,73.173,55400000.0
2006-03-22 22:55:00,73.164,73.171,73.16,73.171,30400000.0
2006-03-22 23:00:00,73.176,73.187,73.173,73.179,27200000.0
2006-03-22 23:05:00,73.179,73.192,73.172,73.185,54400000.0
2006-03-22 23:10:00,73.196,73.2,73.182,73.199,27200000.0
2006-03-22 23:20:00,73.183,73.204,73.183,73.199,28800000.0
2006-03-22 23:25:00,73.196,73.21,73.143,73.19,54800000.0
2006-03-22 23:30:00,73.204,73.209,73.201,73.204,12800000.0
2006-03-22 23:35:00,73.203,73.211,73.193,73.199,64000000.0
2006-03-22 23:40:00,73.203,73.21,73.199,73.21,27200000.0
2006-03-22 23:45:00,73.212,73.215,73.203,73.215,25600000.0
2006-03-22 23:50:00,73.209,73.223,73.205,73.223,23400000.0
2006-03-22 23:55:00,73.123,73.247,73.123,73.231,41600000.0
2006-03-23 00:20:00,73.24,73.257,73.181,73.181,27200000.0
2006-03-23 00:25:00,73.168,73.21,73.168,73.207,86800000.0
2006-03-23 00:30:00,73.206,73.21,73.18,73.192,45800000.0
2006-03-23 00:35:00,73.18,73.196,73.131,73.134,69200000.0
2006-03-23 00:40:00,73.122,73.167,73.037,73.131,70800000.0
2006-03-23 00:45:00,73.131,73.268,73.131,73.231,64000000.0
2006-03-23 00:50:00,73.233,73.248,73.16,73.165,64000000.0
2006-03-23 00:55:00,73.174,73.18,73.146,73.146,38400000.0
2006-03-23 01:00:00,73.108,73.122,73.085,73.096,62400000.0
2006-03-23 01:05:00,73.104,73.12,73.087,73.12,41600000.0
2006-03-23 01:10:00,73.129,73.129,73.101,73.117,67200000.0
2006-03-23 01:15:00,73.111,73.122,73.096,73.122,78800000.0
2006-03-23 01:20:00,73.112,73.126,73.093,73.126,49000000.0
2006-03-23 01:25:00,73.131,73.215,73.118,73.188,72000000.0
2006-03-23 01:30:00,73.194,73.367,73.194,73.367,70400000.0
2006-03-23 01:35:00,73.4,73.431,73.371,73.386,72000000.0
2006-03-23 01:40:00,73.382,73.425,73.367,73.425,59200000.0
2006-03-23 01:45:00,73.46,73.472,73.429,73.449,75200000.0
2006-03-23 01:50:00,73.447,73.48,73.416,73.416,68800000.0
2006-03-23 01:55:00,73.415,73.433,73.397,73.398,51200000.0
2006-03-23 02:00:00,73.41,73.46,73.409,73.457,59200000.0
2006-03-23 02:05:00,73.464,73.503,73.464,73.492,59200000.0
2006-03-23 02:10:00,73.494,73.515,73.476,73.476,56000000.0
2006-03-23 02:15:00,73.466,73.505,73.411,73.489,57600000.0
2006-03-23 02:20:00,73.478,73.489,73.319,73.406,62400000.0
2006-03-23 02:25:00,73.395,73.411,73.27,73.27,78800000.0
2006-03-23 02:30:00,73.243,73.289,73.203,73.272,65600000.0
2006-03-23 02:35:00,73.287,73.294,73.173,73.173,68000000.0
2006-03-23 02:40:00,73.163,73.171,73.142,73.145,60200000.0
2006-03-23 02:45:00,73.146,73.157,73.102,73.116,68200000.0
2006-03-23 02:50:00,73.094,73.113,73.009,73.111,56000000.0
2006-03-23 02:55:00,73.118,73.123,72.998,73.01,52800000.0
2006-03-23 03:00:00,73.018,73.02,72.909,73.002,48400000.0
2006-03-23 03:05:00,73.003,73.003,72.938,72.966,68800000.0
2006-03-23 03:10:00,72.944,72.944,72.865,72.865,72000000.0
2006-03-23 03:15:00,72.855,72.857,72.776,72.835,68800000.0
2006-03-23 03:20:00,72.848,72.929,72.841,72.929,57600000.0
2006-03-23 03:25:00,72.946,72.974,72.946,72.95,56000000.0
2006-03-23 03:30:00,72.945,72.945,72.881,72.942,61200000.0
2006-03-23 03:35:00,72.951,73.128,72.951,73.103,73600000.0
2006-03-23 03:40:00,73.106,73.106,72.983,72.997,61200000.0
2006-03-23 03:45:00,72.983,73.023,72.979,73.021,60800000.0
2006-03-23 03:50:00,73.033,73.048,73.014,73.032,32000000.0
2006-03-23 03:55:00,73.01,73.016,72.973,72.986,68800000.0
2006-03-23 04:00:00,72.988,73.002,72.971,72.996,59200000.0
2006-03-23 04:05:00,73.0,73.035,72.993,72.998,61800000.0
2006-03-23 04:10:00,73.015,73.035,73.0,73.035,30400000.0
2006-03-23 04:15:00,73.048,73.057,73.034,73.056,51600000.0
2006-03-23 04:20:00,73.051,73.058,72.962,73.058,64000000.0
2006-03-23 04:25:00,73.065,73.075,73.049,73.065,62400000.0
2006-03-23 04:30:00,73.066,73.066,73.06,73.06,12800000.0
2006-03-23 04:35:00,73.056,73.075,73.045,73.061,48000000.0
2006-03-23 04:40:00,73.069,73.072,73.023,73.033,57000000.0
2006-03-23 04:45:00,73.04,73.044,72.991,73.006,51200000.0
2006-03-23 04:50:00,73.02,73.034,72.944,73.024,38400000.0
2006-03-23 04:55:00,73.029,73.047,73.023,73.027,48000000.0
2006-03-23 05:00:00,73.042,73.053,73.021,73.053,35200000.0
2006-03-23 05:05:00,73.054,73.061,73.024,73.052,47400000.0
2006-03-23 05:10:00,73.053,73.054,73.024,73.044,52200000.0
2006-03-23 05:15:00,73.044,73.057,72.988,73.055,67200000.0
2006-03-23 05:20:00,73.054,73.111,73.054,73.095,59600000.0
2006-03-23 05:25:00,73.103,73.12,73.082,73.092,60800000.0
2006-03-23 05:30:00,73.095,73.095,73.032,73.049,72000000.0
2006-03-23 05:35:00,73.047,73.064,73.025,73.064,65600000.0
2006-03-23 05:40:00,73.049,73.05,73.018,73.048,56400000.0
2006-03-23 05:45:00,73.053,73.08,73.048,73.059,59200000.0
2006-03-23 05:50:00,73.054,73.054,73.008,73.011,62400000.0
2006-03-23 05:55:00,72.952,73.029,72.919,72.972,61800000.0
2006-03-23 06:00:00,72.983,72.983,72.941,72.952,59200000.0
2006-03-23 06:05:00,72.957,72.957,72.92,72.938,49600000.0
2006-03-23 06:10:00,72.935,72.964,72.848,72.948,65000000.0
2006-03-23 06:15:00,72.942,72.968,72.942,72.968,42000000.0
2006-03-23 06:20:00,72.973,72.991,72.962,72.991,44800000.0
2006-03-23 06:25:00,72.993,73.009,72.979,73.002,59200000.0
2006-03-23 06:30:00,72.994,73.004,72.992,72.997,28800000.0
2006-03-23 06:35:00,73.0,73.014,72.997,73.011,43200000.0
2006-03-23 06:40:00,73.013,73.095,72.998,73.051,56000000.0
2006-03-23 06:45:00,73.073,73.086,73.047,73.06,78800000.0
2006-03-23 06:50:00,73.046,73.08,73.046,73.078,59200000.0
2006-03-23 06:55:00,73.068,73.076,73.027,73.051,60800000.0
2006-03-23 07:00:00,73.051,73.063,73.026,73.063,72000000.0
2006-03-23 07:05:00,73.077,73.107,73.073,73.1,64000000.0
2006-03-23 07:10:00,73.111,73.21,73.111,73.21,56000000.0
2006-03-23 07:15:00,73.238,73.258,73.236,73.247,54400000.0
2006-03-23 07:20:00,73.244,73.32,73.23,73.306,68800000.0
2006-03-23 07:25:00,73.301,73.307,73.247,73.248,49000000.0
2006-03-23 07:30:00,73.245,73.271,73.234,73.262,67200000.0
2006-03-23 07:35:00,73.261,73.29,73.253,73.263,62400000.0
2006-03-23 07:40:00,73.263,73.277,73.248,73.257,59600000.0
2006-03-23 07:45:00,73.254,73.254,73.196,73.198,68800000.0
2006-03-23 07:50:00,73.203,73.24,73.203,73.234,62400000.0
2006-03-23 07:55:00,73.232,73.252,73.215,73.251,64000000.0
2006-03-23 08:00:00,73.263,73.279,73.203,73.268,56000000.0
2006-03-23 08:05:00,73.26,73.26,73.229,73.229,59200000.0
2006-03-23 08:10:00,73.224,73.244,73.194,73.214,63400000.0
2006-03-23 08:15:00,73.222,73.235,73.192,73.2,67200000.0
2006-03-23 08:20:00,73.21,73.25,73.194,73.227,65600000.0
2006-03-23 08:25:00,73.22,73.259,73.151,73.212,59200000.0
2006-03-23 08:30:00,73.203,73.21,73.17,73.173,44800000.0
2006-03-23 08:35:00,73.176,73.196,73.165,73.179,73600000.0
2006-03-23 08:40:00,73.18,73.18,73.12,73.132,72000000.0
2006-03-23 08:45:00,73.127,73.149,73.117,73.143,68800000.0
2006-03-23 08:50:00,73.137,73.14,73.104,73.105,60200000.0
2006-03-23 08:55:00,73.112,73.112,73.056,73.11,60800000.0
2006-03-23 09:00:00,73.127,73.143,73.106,73.107,67200000.0
2006-03-23 09:05:00,73.104,73.159,73.104,73.13,53800000.0
2006-03-23 09:10:00,73.117,73.125,73.064,73.064,60200000.0
2006-03-23 09:15:00,73.058,73.082,73.051,73.067,62400000.0
2006-03-23 09:20:00,73.063,73.116,73.013,73.082,68800000.0
2006-03-23 09:25:00,73.069,73.094,73.056,73.094,59200000.0
2006-03-23 09:30:00,73.116,73.184,73.116,73.15,50600000.0
2006-03-23 09:35:00,73.15,73.183,73.082,73.156,62800000.0
2006-03-23 09:40:00,73.168,73.173,73.144,73.155,66600000.0
2006-03-23 09:45:00,73.152,73.196,73.139,73.196,61200000.0
2006-03-23 09:50:00,73.221,73.227,73.18,73.208,76800000.0
2006-03-23 09:55:00,73.195,73.228,73.103,73.171,78400000.0
2006-03-23 10:00:00,73.184,73.209,73.145,73.202,58600000.0
2006-03-23 10:05:00,73.187,73.218,73.176,73.208,66600000.0
2006-03-23 10:10:00,73.213,73.313,73.21,73.308,65000000.0
2006-03-23 10:15:00,73.292,73.35,73.292,73.335,59200000.0
2006-03-23 10:20:00,73.307,73.33,73.279,73.33,69200000.0
2006-03-23 10:25:00,73.342,73.366,73.319,73.361,57600000.0
2006-03-23 10:30:00,73.355,73.355,73.294,73.33,60800000.0
2006-03-23 10:35:00,73.343,73.356,73.254,73.355,57600000.0
2006-03-23 10:40:00,73.378,73.427,73.365,73.419,64000000.0
2006-03-23 10:45:00,73.417,73.435,73.402,73.414,61800000.0
2006-03-23 10:50:00,73.414,73.433,73.399,73.409,61800000.0
2006-03-23 10:55:00,73.401,73.42,73.317,73.384,68200000.0
2006-03-23 11:00:00,73.374,73.391,73.35,73.378,68800000.0
2006-03-23 11:05:00,73.393,73.427,73.344,73.427,81600000.0
2006-03-23 11:10:00,73.43,73.436,73.379,73.407,67200000.0
2006-03-23 11:15:00,73.397,73.414,73.359,73.408,65000000.0
2006-03-23 11:20:00,73.409,73.436,73.398,73.418,64400000.0
2006-03-23 11:25:00,73.411,73.415,73.391,73.411,25600000.0
2006-03-23 11:30:00,73.407,73.416,73.39,73.409,57600000.0
2006-03-23 11:35:00,73.426,73.434,73.393,73.403,44800000.0
2006-03-23 11:40:00,73.421,73.441,73.367,73.38,67200000.0
2006-03-23 11:45:00,73.384,73.419,73.38,73.406,66600000.0
2006-03-23 11:50:00,73.416,73.467,73.408,73.467,65600000.0
2006-03-23 11:55:00,73.472,73.518,73.421,73.489,48000000.0
2006-03-23 12:00:00,73.494,73.511,73.465,73.476,48000000.0
2006-03-23 12:05:00,73.484,73.484,73.454,73.456,38400000.0
2006-03-23 12:10:00,73.458,73.495,73.45,73.489,59600000.0
2006-03-23 12:15:00,73.493,73.518,73.451,73.509,71400000.0
2006-03-23 12:20:00,73.511,73.571,73.498,73.562,68200000.0
2006-03-23 12:25:00,73.549,73.549,73.506,73.547,64000000.0
2006-03-23 12:30:00,73.539,73.539,73.502,73.511,70800000.0
2006-03-23 12:35:00,73.509,73.556,73.447,73.556,67200000.0
2006-03-23 12:40:00,73.557,73.583,73.541,73.549,57600000.0
2006-03-23 12:45:00,73.546,73.601,73.537,73.601,57000000.0
2006-03-23 12:50:00,73.604,73.628,73.589,73.606,48400000.0
2006-03-23 12:55:00,73.605,73.621,73.594,73.594,54400000.0
2006-03-23 13:00:00,73.602,73.602,73.54,73.544,67000000.0
2006-03-23 13:05:00,73.529,73.532,73.478,73.489,60200000.0
2006-03-23 13:10:00,73.488,73.513,73.479,73.495,52800000.0
2006-03-23 13:15:00,73.511,73.552,73.504,73.551,69800000.0
2006-03-23 13:20:00,73.56,73.56,73.475,73.529,41000000.0
2006-03-23 13:25:00,73.52,73.546,73.452,73.545,75200000.0
2006-03-23 13:30:00,73.548,73.548,73.509,73.51,68800000.0
2006-03-23 13:35:00,73.518,73.518,73.483,73.486,116800000.0
2006-03-23 13:40:00,73.49,73.507,73.473,73.487,112400000.0
2006-03-23 13:45:00,73.483,73.519,73.476,73.519,87400000.0
2006-03-23 13:50:00,73.523,73.554,73.507,73.554,64400000.0
2006-03-23 13:55:00,73.549,73.563,73.535,73.549,104400000.0
2006-03-23 14:00:00,73.536,73.572,73.531,73.571,105000000.0
2006-03-23 14:05:00,73.557,73.557,73.515,73.548,150400000.0
2006-03-23 14:10:00,73.538,73.568,73.531,73.561,75200000.0
2006-03-23 14:15:00,73.558,73.558,73.522,73.522,95400000.0
2006-03-23 14:20:00,73.534,73.544,73.514,73.527,125200000.0
2006-03-23 14:25:00,73.537,73.595,73.535,73.583,91200000.0
2006-03-23 14:30:00,73.58,73.612,73.554,73.599,88000000.0
2006-03-23 14:35:00,73.589,73.589,73.558,73.572,104400000.0
2006-03-23 14:40:00,73.577,73.603,73.577,73.599,65600000.0
2006-03-23 14:45:00,73.594,73.601,73.589,73.601,78200000.0
2006-03-23 14:50:00,73.602,73.605,73.545,73.545,102800000.0
2006-03-23 14:55:00,73.54,73.543,73.521,73.529,57600000.0
2006-03-23 15:00:00,73.521,73.538,73.513,73.522,52800000.0
2006-03-23 15:05:00,73.515,73.531,73.506,73.522,56000000.0
2006-03-23 15:10:00,73.531,73.531,73.51,73.524,137600000.0
2006-03-23 15:15:00,73.521,73.529,73.509,73.524,60800000.0
2006-03-23 15:20:00,73.521,73.531,73.509,73.528,124800000.0
2006-03-23 15:25:00,73.517,73.519,73.376,73.466,211600000.0
2006-03-23 15:30:00,73.373,73.518,73.373,73.474,205800000.0
2006-03-23 15:35:00,73.47,73.47,73.36,73.384,157200000.0
2006-03-23 15:40:00,73.393,73.442,73.381,73.442,118400000.0
2006-03-23 15:45:00,73.442,73.445,73.406,73.413,99200000.0
2006-03-23 15:50:00,73.408,73.412,73.356,73.356,97600000.0
2006-03-23 15:55:00,73.339,73.341,73.325,73.339,143400000.0
2006-03-23 16:00:00,73.338,73.361,73.331,73.331,170600000.0
2006-03-23 16:05:00,73.324,73.34,73.252,73.261,203000000.0
2006-03-23 16:10:00,73.238,73.25,73.211,73.248,172800000.0
2006-03-23 16:15:00,73.265,73.285,73.248,73.256,131200000.0
2006-03-23 16:20:00,73.256,73.256,73.241,73.242,17600000.0
2006-03-23 16:25:00,73.233,73.234,73.159,73.159,124800000.0
2006-03-23 16:30:00,73.155,73.16,73.087,73.138,128000000.0
2006-03-23 16:35:00,73.143,73.159,73.123,73.132,220800000.0
2006-03-23 16:40:00,73.118,73.144,73.092,73.144,212800000.0
2006-03-23 16:45:00,73.132,73.137,73.092,73.118,228600000.0
2006-03-23 16:50:00,73.114,73.182,73.108,73.181,195000000.0
2006-03-23 16:55:00,73.198,73.22,73.18,73.191,147200000.0
2006-03-23 17:00:00,73.207,73.303,73.2,73.291,209600000.0
2006-03-23 17:05:00,73.292,73.317,73.268,73.317,275600000.0
2006-03-23 17:10:00,73.304,73.33,73.277,73.311,140800000.0
2006-03-23 17:15:00,73.322,73.35,73.314,73.35,156800000.0
2006-03-23 17:20:00,73.357,73.373,73.33,73.334,75000000.0
2006-03-23 17:25:00,73.34,73.478,73.339,73.467,116800000.0
2006-03-23 17:30:00,73.47,73.486,73.407,73.485,259600000.0
2006-03-23 17:35:00,73.51,73.51,73.363,73.379,143400000.0
2006-03-23 17:40:00,73.349,73.4,73.329,73.349,145600000.0
2006-03-23 17:45:00,73.357,73.392,73.283,73.299,234000000.0
2006-03-23 17:50:00,73.308,73.371,73.307,73.327,172200000.0
2006-03-23 17:55:00,73.332,73.335,73.253,73.271,202000000.0
2006-03-23 18:00:00,73.266,73.325,73.241,73.284,177400000.0
2006-03-23 18:05:00,73.284,73.284,73.226,73.242,172800000.0
2006-03-23 18:10:00,73.247,73.373,73.233,73.344,87400000.0
2006-03-23 18:15:00,73.356,73.409,73.31,73.316,206800000.0
2006-03-23 18:20:00,73.312,73.358,73.248,73.252,189200000.0
2006-03-23 18:25:00,73.251,73.322,73.251,73.304,117800000.0
2006-03-23 18:30:00,73.303,73.326,73.293,73.326,168200000.0
2006-03-23 18:35:00,73.323,73.412,73.322,73.386,214400000.0
2006-03-23 18:40:00,73.38,73.406,73.361,73.366,295400000.0
2006-03-23 18:45:00,73.366,73.377,73.319,73.319,92800000.0
2006-03-23 18:50:00,73.325,73.359,73.322,73.354,128400000.0
2006-03-23 18:55:00,73.346,73.375,73.336,73.363,102400000.0
2006-03-23 19:00:00,73.359,73.362,73.314,73.338,97600000.0
2006-03-23 19:05:00,73.346,73.369,73.331,73.335,144000000.0
2006-03-23 19:10:00,73.329,73.337,73.303,73.333,88000000.0
2006-03-23 19:15:00,73.335,73.362,73.318,73.349,86800000.0
2006-03-23 19:20:00,73.357,73.407,73.357,73.393,109800000.0
2006-03-23 19:25:00,73.419,73.476,73.419,73.421,94400000.0
2006-03-23 19:30:00,73.42,73.424,73.323,73.342,59200000.0
2006-03-23 19:35:00,73.34,73.349,73.318,73.339,68800000.0
2006-03-23 19:40:00,73.312,73.337,73.31,73.337,56000000.0
2006-03-23 19:45:00,73.344,73.359,73.336,73.339,64000000.0
2006-03-23 19:50:00,73.341,73.342,73.317,73.34,28800000.0
2006-03-23 19:55:00,73.357,73.367,73.353,73.358,33600000.0
2006-03-23 20:00:00,73.36,73.366,73.338,73.351,93800000.0
2006-03-23 20:05:00,73.354,73.354,73.34,73.347,12800000.0
2006-03-23 20:10:00,73.325,73.353,73.276,73.339,51200000.0
2006-03-23 20:15:00,73.335,73.352,73.309,73.352,67200000.0
2006-03-23 20:20:00,73.348,73.359,73.343,73.355,32000000.0
2006-03-23 20:25:00,73.351,73.351,73.336,73.35,27200000.0
2006-03-23 20:30:00,73.349,73.359,73.343,73.353,24000000.0
2006-03-23 20:35:00,73.355,73.368,73.353,73.355,30400000.0
2006-03-23 20:40:00,73.359,73.372,73.349,73.358,36800000.0
2006-03-23 20:45:00,73.357,73.366,73.346,73.357,48000000.0
2006-03-23 20:50:00,73.367,73.374,73.351,73.356,84200000.0
2006-03-23 20:55:00,73.358,73.362,73.329,73.359,54400000.0
2006-03-23 21:00:00,73.364,73.393,73.358,73.387,72000000.0
2006-03-23 21:05:00,73.384,73.438,73.371,73.43,64000000.0
2006-03-23 21:10:00,73.433,73.526,73.433,73.522,57600000.0
2006-03-23 21:15:00,73.515,73.526,73.418,73.509,66600000.0
2006-03-23 21:20:00,73.494,73.522,73.487,73.487,60800000.0
2006-03-23 21:25:00,73.505,73.53,73.499,73.519,24000000.0
2006-03-23 21:30:00,73.514,73.535,73.509,73.525,56400000.0
2006-03-23 21:35:00,73.53,73.544,73.429,73.511,54400000.0
2006-03-23 21:40:00,73.523,73.531,73.499,73.528,41600000.0
2006-03-23 21:45:00,73.526,73.53,73.514,73.519,43200000.0
2006-03-23 21:50:00,73.521,73.523,73.51,73.512,28800000.0
2006-03-23 21:55:00,73.519,73.528,73.514,73.518,54400000.0
2006-03-23 22:00:00,73.527,73.527,73.511,73.512,43200000.0
2006-03-23 22:05:00,73.511,73.517,73.504,73.504,38400000.0
2006-03-23 22:15:00,73.51,73.516,73.51,73.512,16000000.0
2006-03-23 22:20:00,73.508,73.509,73.497,73.498,24000000.0
2006-03-23 22:25:00,73.51,73.51,73.5,73.5,22400000.0
2006-03-23 22:30:00,73.506,73.508,73.437,73.478,35200000.0
2006-03-23 22:35:00,73.492,73.509,73.49,73.506,86400000.0
2006-03-23 22:40:00,73.506,73.519,73.499,73.509,50600000.0
2006-03-23 22:45:00,73.51,73.51,73.497,73.501,36200000.0
2006-03-23 22:50:00,73.504,73.505,73.485,73.505,44800000.0
2006-03-23 22:55:00,73.492,73.501,73.476,73.491,48000000.0
2006-03-23 23:00:00,73.501,73.509,73.5,73.504,24400000.0
2006-03-23 23:15:00,73.509,73.509,73.492,73.492,24000000.0
2006-03-23 23:30:00,73.503,73.522,73.497,73.515,48000000.0
2006-03-23 23:35:00,73.523,73.523,73.504,73.506,35200000.0
2006-03-23 23:40:00,73.509,73.521,73.509,73.521,16000000.0
2006-03-23 23:45:00,73.518,73.523,73.506,73.52,11200000.0
2006-03-23 23:50:00,73.515,73.517,73.502,73.509,35200000.0
2006-03-23 23:55:00,73.42,73.536,73.42,73.471,38400000.0
2006-03-24 00:30:00,73.494,73.651,73.494,73.561,64800000.0
2006-03-24 00:35:00,73.567,73.577,73.523,73.526,68200000.0
2006-03-24 00:40:00,73.532,73.563,73.504,73.506,70400000.0
2006-03-24 00:45:00,73.511,73.511,72.826,72.835,64000000.0
2006-03-24 00:50:00,72.855,72.993,72.849,72.94,64000000.0
2006-03-24 00:55:00,72.923,72.928,72.665,72.682,61800000.0
2006-03-24 01:00:00,72.688,72.723,72.626,72.626,68800000.0
2006-03-24 01:05:00,72.613,72.68,72.608,72.659,57600000.0
2006-03-24 01:10:00,72.656,72.673,72.628,72.673,67200000.0
2006-03-24 01:15:00,72.681,72.714,72.643,72.675,78400000.0
2006-03-24 01:20:00,72.653,72.688,72.638,72.684,60600000.0
2006-03-24 01:25:00,72.677,72.677,72.454,72.496,48000000.0
2006-03-24 01:30:00,72.523,72.536,72.451,72.457,70400000.0
2006-03-24 01:35:00,72.471,72.563,72.471,72.563,72000000.0
2006-03-24 01:40:00,72.564,72.577,72.553,72.561,58600000.0
2006-03-24 01:45:00,72.561,72.581,72.544,72.574,74600000.0
2006-03-24 01:50:00,72.573,72.573,72.53,72.573,68600000.0
2006-03-24 01:55:00,72.571,72.58,72.551,72.578,46400000.0
2006-03-24 02:00:00,72.582,72.582,72.439,72.439,70400000.0
2006-03-24 02:05:00,72.425,72.425,72.322,72.352,72000000.0
2006-03-24 02:10:00,72.349,72.46,72.34,72.371,56000000.0
2006-03-24 02:15:00,72.365,72.412,72.349,72.389,58000000.0
2006-03-24 02:20:00,72.368,72.426,72.328,72.408,62400000.0
2006-03-24 02:25:00,72.401,72.475,72.401,72.421,78400000.0
2006-03-24 02:30:00,72.419,72.423,72.289,72.298,65600000.0
2006-03-24 02:35:00,72.31,72.376,72.31,72.354,67200000.0
2006-03-24 02:40:00,72.347,72.508,72.344,72.508,60800000.0
2006-03-24 02:45:00,72.518,72.561,72.512,72.543,68800000.0
2006-03-24 02:50:00,72.545,72.646,72.541,72.604,56400000.0
2006-03-24 02:55:00,72.599,72.599,72.537,72.567,52200000.0
2006-03-24 03:00:00,72.555,72.569,72.547,72.548,48400000.0
2006-03-24 03:05:00,72.538,72.542,72.42,72.437,68800000.0
2006-03-24 03:10:00,72.453,72.532,72.448,72.523,72000000.0
2006-03-24 03:15:00,72.523,72.598,72.512,72.595,68800000.0
2006-03-24 03:20:00,72.598,72.601,72.56,72.601,57600000.0
2006-03-24 03:25:00,72.601,72.683,72.601,72.671,68800000.0
2006-03-24 03:30:00,72.676,72.716,72.622,72.675,60200000.0
2006-03-24 03:35:00,72.671,72.691,72.574,72.625,73600000.0
2006-03-24 03:40:00,72.603,72.629,72.586,72.6,60800000.0
2006-03-24 03:45:00,72.597,72.605,72.579,72.589,44800000.0
2006-03-24 03:50:00,72.597,72.597,72.542,72.543,57000000.0
2006-03-24 03:55:00,72.543,72.549,72.471,72.489,56000000.0
2006-03-24 04:00:00,72.498,72.506,72.475,72.49,59200000.0
2006-03-24 04:05:00,72.492,72.493,72.473,72.481,62400000.0
2006-03-24 04:10:00,72.478,72.482,72.453,72.477,57600000.0
2006-03-24 04:15:00,72.478,72.478,72.441,72.459,64000000.0
2006-03-24 04:20:00,72.46,72.494,72.372,72.473,52200000.0
2006-03-24 04:25:00,72.467,72.477,72.46,72.464,48000000.0
2006-03-24 04:30:00,72.462,72.463,72.442,72.45,41000000.0
2006-03-24 04:35:00,72.455,72.484,72.453,72.48,44800000.0
2006-03-24 04:40:00,72.483,72.483,72.433,72.435,57600000.0
2006-03-24 04:45:00,72.434,72.448,72.43,72.447,57600000.0
2006-03-24 04:50:00,72.447,72.447,72.345,72.434,46400000.0
2006-03-24 04:55:00,72.442,72.452,72.43,72.441,52800000.0
2006-03-24 05:00:00,72.442,72.497,72.438,72.497,49600000.0
2006-03-24 05:05:00,72.479,72.489,72.455,72.471,65000000.0
2006-03-24 05:10:00,72.476,72.52,72.447,72.51,65600000.0
2006-03-24 05:15:00,72.505,72.533,72.439,72.5,67200000.0
2006-03-24 05:20:00,72.489,72.524,72.486,72.521,46400000.0
2006-03-24 05:25:00,72.531,72.531,72.497,72.513,48000000.0
2006-03-24 05:30:00,72.532,72.541,72.5,72.5,50000000.0
2006-03-24 05:35:00,72.501,72.511,72.479,72.501,65000000.0
2006-03-24 05:40:00,72.501,72.505,72.479,72.479,33000000.0
2006-03-24 05:45:00,72.484,72.512,72.484,72.498,60800000.0
2006-03-24 05:50:00,72.52,72.575,72.515,72.572,51200000.0
2006-03-24 05:55:00,72.517,72.601,72.506,72.577,62400000.0
2006-03-24 06:00:00,72.575,72.579,72.539,72.545,35200000.0
2006-03-24 06:05:00,72.536,72.536,72.483,72.522,49600000.0
2006-03-24 06:10:00,72.51,72.523,72.485,72.511,54400000.0
2006-03-24 06:15:00,72.507,72.535,72.507,72.535,42000000.0
2006-03-24 06:20:00,72.539,72.544,72.512,72.521,57600000.0
2006-03-24 06:25:00,72.518,72.524,72.494,72.521,59200000.0
2006-03-24 06:30:00,72.52,72.561,72.519,72.561,57600000.0
2006-03-24 06:35:00,72.569,72.57,72.545,72.555,67200000.0
2006-03-24 06:40:00,72.554,72.562,72.545,72.556,39400000.0
2006-03-24 06:45:00,72.559,72.57,72.548,72.566,61200000.0
2006-03-24 06:50:00,72.554,72.563,72.544,72.56,44800000.0
2006-03-24 06:55:00,72.56,72.56,72.525,72.55,51200000.0
2006-03-24 07:00:00,72.566,72.578,72.551,72.557,71400000.0
2006-03-24 07:05:00,72.561,72.606,72.542,72.594,48000000.0
2006-03-24 07:10:00,72.579,72.608,72.576,72.603,58600000.0
2006-03-24 07:15:00,72.605,72.613,72.583,72.587,65000000.0
2006-03-24 07:20:00,72.587,72.607,72.575,72.6,57600000.0
2006-03-24 07:25:00,72.603,72.606,72.582,72.59,49600000.0
2006-03-24 07:30:00,72.586,72.586,72.558,72.558,38400000.0
2006-03-24 07:35:00,72.549,72.553,72.5,72.518,62400000.0
2006-03-24 07:40:00,72.515,72.532,72.463,72.484,60800000.0
2006-03-24 07:45:00,72.466,72.485,72.462,72.485,57600000.0
2006-03-24 07:50:00,72.482,72.487,72.46,72.465,20800000.0
2006-03-24 07:55:00,72.473,72.519,72.453,72.493,64000000.0
2006-03-24 08:00:00,72.479,72.566,72.473,72.563,59600000.0
2006-03-24 08:05:00,72.573,72.605,72.547,72.591,64000000.0
2006-03-24 08:10:00,72.59,72.614,72.58,72.605,64000000.0
2006-03-24 08:15:00,72.616,72.629,72.6,72.607,52800000.0
2006-03-24 08:20:00,72.618,72.618,72.597,72.601,44800000.0
2006-03-24 08:25:00,72.602,72.628,72.518,72.625,46400000.0
2006-03-24 08:30:00,72.606,72.668,72.583,72.658,56000000.0
2006-03-24 08:35:00,72.667,72.7,72.664,72.696,73600000.0
2006-03-24 08:40:00,72.715,72.727,72.69,72.71,72400000.0
2006-03-24 08:45:00,72.706,72.717,72.678,72.678,44800000.0
2006-03-24 08:50:00,72.663,72.669,72.637,72.655,54400000.0
2006-03-24 08:55:00,72.658,72.661,72.629,72.641,44800000.0
2006-03-24 09:00:00,72.648,72.649,72.602,72.646,67200000.0
2006-03-24 09:05:00,72.645,72.649,72.604,72.61,67200000.0
2006-03-24 09:10:00,72.59,72.598,72.426,72.432,60200000.0
2006-03-24 09:15:00,72.407,72.408,72.336,72.343,62400000.0
2006-03-24 09:20:00,72.34,72.371,72.274,72.358,68800000.0
2006-03-24 09:25:00,72.379,72.415,72.367,72.374,59200000.0
2006-03-24 09:30:00,72.366,72.377,72.336,72.336,63400000.0
2006-03-24 09:35:00,72.309,72.336,72.272,72.29,46400000.0
2006-03-24 09:40:00,72.313,72.319,72.257,72.271,67200000.0
2006-03-24 09:45:00,72.28,72.32,72.277,72.312,60200000.0
2006-03-24 09:50:00,72.319,72.319,72.266,72.269,76200000.0
2006-03-24 09:55:00,72.237,72.258,72.148,72.252,77800000.0
2006-03-24 10:00:00,72.254,72.291,72.205,72.205,59200000.0
2006-03-24 10:05:00,72.195,72.195,71.928,71.948,67200000.0
2006-03-24 10:10:00,71.988,72.074,71.988,72.055,65600000.0
2006-03-24 10:15:00,72.021,72.061,72.021,72.043,59200000.0
2006-03-24 10:20:00,72.045,72.115,72.023,72.109,68800000.0
2006-03-24 10:25:00,72.129,72.164,72.111,72.154,56000000.0
2006-03-24 10:30:00,72.148,72.186,72.109,72.186,60200000.0
2006-03-24 10:35:00,72.187,72.193,72.072,72.154,57600000.0
2006-03-24 10:40:00,72.165,72.223,72.164,72.208,64000000.0
2006-03-24 10:45:00,72.228,72.266,72.217,72.226,62400000.0
2006-03-24 10:50:00,72.222,72.229,72.173,72.194,73600000.0
2006-03-24 10:55:00,72.2,72.209,72.075,72.184,67600000.0
2006-03-24 11:00:00,72.199,72.347,72.185,72.321,68800000.0
2006-03-24 11:05:00,72.31,72.383,72.305,72.37,82000000.0
2006-03-24 11:10:00,72.369,72.427,72.369,72.426,67200000.0
2006-03-24 11:15:00,72.419,72.419,72.377,72.409,65600000.0
2006-03-24 11:20:00,72.419,72.446,72.393,72.394,62800000.0
2006-03-24 11:25:00,72.395,72.417,72.388,72.411,72000000.0
2006-03-24 11:30:00,72.416,72.43,72.413,72.413,57600000.0
2006-03-24 11:35:00,72.425,72.44,72.384,72.391,57000000.0
2006-03-24 11:40:00,72.377,72.388,72.348,72.361,67200000.0
2006-03-24 11:45:00,72.36,72.415,72.36,72.411,67200000.0
2006-03-24 11:50:00,72.414,72.428,72.39,72.402,65600000.0
2006-03-24 11:55:00,72.399,72.399,72.316,72.32,58600000.0
2006-03-24 12:00:00,72.321,72.321,72.246,72.253,65600000.0
2006-03-24 12:05:00,72.254,72.267,72.215,72.219,67200000.0
2006-03-24 12:10:00,72.21,72.216,72.128,72.144,46400000.0
2006-03-24 12:15:00,72.158,72.182,72.099,72.18,72000000.0
2006-03-24 12:20:00,72.189,72.209,72.172,72.174,68800000.0
2006-03-24 12:25:00,72.178,72.229,72.178,72.229,52800000.0
2006-03-24 12:30:00,72.226,72.244,72.211,72.218,70800000.0
2006-03-24 12:35:00,72.214,72.252,72.153,72.225,66600000.0
2006-03-24 12:40:00,72.217,72.219,72.17,72.188,73000000.0
2006-03-24 12:45:00,72.172,72.208,72.156,72.208,70400000.0
2006-03-24 12:50:00,72.211,72.212,72.179,72.179,60800000.0
2006-03-24 12:55:00,72.181,72.184,72.155,72.157,71400000.0
2006-03-24 13:00:00,72.155,72.161,72.102,72.106,67200000.0
2006-03-24 13:05:00,72.091,72.16,72.091,72.119,65600000.0
2006-03-24 13:10:00,72.11,72.119,72.051,72.051,70400000.0
2006-03-24 13:15:00,72.074,72.1,72.068,72.081,70400000.0
2006-03-24 13:20:00,72.087,72.088,71.877,71.948,56400000.0
2006-03-24 13:25:00,71.953,71.984,71.877,71.894,75200000.0
2006-03-24 13:30:00,71.895,72.064,71.895,72.061,68800000.0
2006-03-24 13:35:00,72.057,72.067,71.936,71.952,116200000.0
2006-03-24 13:40:00,71.938,72.027,71.932,72.019,127400000.0
2006-03-24 13:45:00,72.023,72.056,72.001,72.019,88800000.0
2006-03-24 13:50:00,72.028,72.108,72.0,72.089,91200000.0
2006-03-24 13:55:00,72.083,72.099,72.055,72.099,104000000.0
2006-03-24 14:00:00,72.09,72.104,72.083,72.083,119400000.0
2006-03-24 14:05:00,72.075,72.075,72.016,72.03,149200000.0
2006-03-24 14:10:00,72.022,72.062,72.017,72.023,101800000.0
2006-03-24 14:15:00,72.037,72.066,72.016,72.066,83200000.0
2006-03-24 14:20:00,72.065,72.1,72.059,72.087,126400000.0
2006-03-24 14:25:00,72.095,72.149,72.095,72.149,62400000.0
2006-03-24 14:30:00,72.134,72.218,72.128,72.218,67200000.0
2006-03-24 14:35:00,72.2,72.24,72.188,72.24,105600000.0
2006-03-24 14:40:00,72.239,72.26,72.23,72.26,121400000.0
2006-03-24 14:45:00,72.254,72.284,72.236,72.247,89000000.0
2006-03-24 14:50:00,72.241,72.269,72.237,72.243,91200000.0
2006-03-24 14:55:00,72.259,72.3,72.248,72.282,75000000.0
2006-03-24 15:00:00,72.28,72.315,72.274,72.288,78400000.0
2006-03-24 15:05:00,72.285,72.295,72.266,72.279,75200000.0
2006-03-24 15:10:00,72.289,72.289,72.27,72.28,137600000.0
2006-03-24 15:15:00,72.304,72.345,72.304,72.333,119400000.0
2006-03-24 15:20:00,72.336,72.35,72.303,72.316,112000000.0
2006-03-24 15:25:00,72.315,72.323,72.196,72.289,211000000.0
2006-03-24 15:30:00,72.201,72.332,72.19,72.307,259000000.0
2006-03-24 15:35:00,72.316,72.318,72.25,72.255,191400000.0
2006-03-24 15:40:00,72.258,72.356,72.258,72.323,144000000.0
2006-03-24 15:45:00,72.319,72.319,72.21,72.216,98600000.0
2006-03-24 15:50:00,72.217,72.294,72.194,72.293,97400000.0
2006-03-24 15:55:00,72.295,72.302,72.255,72.268,144000000.0
2006-03-24 16:00:00,72.258,72.274,72.212,72.274,212600000.0
2006-03-24 16:05:00,72.319,72.443,72.319,72.438,204800000.0
2006-03-24 16:10:00,72.442,72.474,72.402,72.402,172800000.0
2006-03-24 16:15:00,72.399,72.399,72.343,72.343,147600000.0
2006-03-24 16:20:00,72.327,72.333,72.315,72.323,140200000.0
2006-03-24 16:25:00,72.321,72.322,72.224,72.235,125200000.0
2006-03-24 16:30:00,72.231,72.232,72.172,72.19,128000000.0
2006-03-24 16:35:00,72.185,72.212,72.169,72.178,221200000.0
2006-03-24 16:40:00,72.176,72.176,72.138,72.138,211000000.0
2006-03-24 16:45:00,72.131,72.174,72.125,72.145,171200000.0
2006-03-24 16:50:00,72.135,72.176,72.125,72.155,163200000.0
2006-03-24 16:55:00,72.159,72.21,72.149,72.196,145800000.0
2006-03-24 17:00:00,72.188,72.188,72.035,72.073,209600000.0
2006-03-24 17:05:00,72.104,72.132,72.021,72.021,276200000.0
2006-03-24 17:10:00,72.041,72.117,72.036,72.036,140800000.0
2006-03-24 17:15:00,72.045,72.05,71.979,71.986,156800000.0
2006-03-24 17:20:00,71.99,71.99,71.914,71.914,88000000.0
2006-03-24 17:25:00,71.908,72.084,71.908,72.054,116800000.0
2006-03-24 17:30:00,72.044,72.086,72.044,72.072,259200000.0
2006-03-24 17:35:00,72.045,72.085,72.026,72.085,144000000.0
2006-03-24 17:40:00,72.08,72.088,72.013,72.04,148800000.0
2006-03-24 17:45:00,72.007,72.074,71.998,72.024,234000000.0
2006-03-24 17:50:00,72.033,72.109,72.033,72.109,172200000.0
2006-03-24 17:55:00,72.107,72.123,72.043,72.043,200800000.0
2006-03-24 18:00:00,72.036,72.047,71.985,72.018,176400000.0
2006-03-24 18:05:00,72.013,72.033,71.974,71.981,172200000.0
2006-03-24 18:10:00,71.997,72.016,71.964,72.005,88000000.0
2006-03-24 18:15:00,72.02,72.04,71.944,71.944,205200000.0
2006-03-24 18:20:00,71.945,71.974,71.936,71.958,188600000.0
2006-03-24 18:25:00,71.954,71.988,71.939,71.979,117800000.0
2006-03-24 18:30:00,71.982,71.985,71.966,71.97,118400000.0
2006-03-24 18:35:00,71.968,71.985,71.915,71.917,216000000.0
2006-03-24 18:40:00,71.912,71.989,71.908,71.971,296000000.0
2006-03-24 18:45:00,71.953,71.976,71.932,71.971,92800000.0
2006-03-24 18:50:00,71.985,71.991,71.944,71.953,126800000.0
2006-03-24 18:55:00,71.955,71.976,71.887,71.887,121600000.0
2006-03-24 19:00:00,71.876,71.938,71.876,71.912,97000000.0
2006-03-24 19:05:00,71.914,71.916,71.859,71.859,88400000.0
2006-03-24 19:10:00,71.876,71.934,71.848,71.905,88400000.0
2006-03-24 19:15:00,71.892,71.904,71.857,71.865,86400000.0
2006-03-24 19:20:00,71.881,71.934,71.876,71.927,110400000.0
2006-03-24 19:25:00,71.921,71.921,71.882,71.888,67200000.0
2006-03-24 19:30:00,71.903,71.924,71.883,71.883,48400000.0
2006-03-24 19:35:00,71.866,71.879,71.838,71.838,58000000.0
2006-03-24 19:40:00,71.816,71.867,71.816,71.864,56000000.0
2006-03-24 19:45:00,71.864,71.91,71.864,71.91,48000000.0
2006-03-24 19:50:00,71.927,71.934,71.875,71.875,65600000.0
2006-03-24 19:55:00,71.882,71.892,71.877,71.883,66000000.0
2006-03-24 20:00:00,71.885,71.897,71.881,71.893,46800000.0
2006-03-24 20:05:00,71.891,71.891,71.86,71.861,80000000.0
2006-03-24 20:10:00,71.854,71.87,71.845,71.847,36800000.0
2006-03-24 20:15:00,71.85,71.871,71.833,71.87,84800000.0
2006-03-24 20:20:00,71.872,71.872,71.848,71.848,56000000.0
2006-03-24 20:25:00,71.847,71.853,71.837,71.847,40000000.0
2006-03-24 20:30:00,71.851,71.877,71.846,71.876,53600000.0
2006-03-24 20:35:00,71.876,71.876,71.858,71.874,35200000.0
2006-03-24 20:40:00,71.879,71.894,71.872,71.882,36800000.0
2006-03-24 20:45:00,71.884,71.884,71.851,71.852,37800000.0
2006-03-24 20:50:00,71.86,71.87,71.86,71.866,40000000.0
2006-03-24 20:55:00,71.881,71.898,71.87,71.89,54400000.0
2006-03-24 21:00:00,71.899,71.904,71.894,71.904,43200000.0
2006-03-24 21:05:00,71.902,71.916,71.883,71.907,49000000.0
2006-03-24 21:10:00,71.91,71.916,71.895,71.908,16000000.0
2006-03-24 21:15:00,71.894,71.909,71.818,71.904,36800000.0
2006-03-24 21:20:00,71.911,71.922,71.904,71.904,46800000.0
2006-03-24 21:25:00,71.914,71.916,71.898,71.909,33600000.0
2006-03-24 21:30:00,71.909,71.91,71.889,71.902,42000000.0
2006-03-24 21:35:00,71.902,71.942,71.834,71.834,28800000.0
2006-03-24 21:40:00,71.917,71.922,71.904,71.912,38800000.0
2006-03-24 21:45:00,71.918,71.92,71.9,71.914,27200000.0
2006-03-24 21:50:00,71.909,71.915,71.9,71.905,28800000.0
2006-03-24 21:55:00,71.909,71.909,71.882,71.896,60800000.0
2006-03-24 22:00:00,71.915,71.919,71.856,71.877,78400000.0
2006-03-24 22:05:00,71.875,71.892,71.872,71.888,49600000.0
2006-03-24 22:10:00,71.88,71.88,71.867,71.875,33000000.0
2006-03-24 22:15:00,71.872,71.895,71.869,71.884,57600000.0
2006-03-24 22:20:00,71.885,71.896,71.879,71.879,30400000.0
2006-03-24 22:25:00,71.876,71.892,71.876,71.878,46400000.0
2006-03-24 22:30:00,71.888,71.903,71.837,71.903,41600000.0
2006-03-24 22:45:00,71.9,71.9,71.872,71.872,35200000.0
2006-03-24 22:50:00,71.885,71.885,71.864,71.878,33600000.0
2006-03-24 22:55:00,71.872,71.88,71.871,71.879,24000000.0
2006-03-24 23:00:00,71.878,71.886,71.871,71.871,34000000.0
2006-03-24 23:05:00,71.87,71.892,71.87,71.875,75200000.0
2006-03-24 23:10:00,71.878,71.878,71.854,71.855,52800000.0
2006-03-24 23:15:00,71.859,71.873,71.848,71.857,35200000.0
2006-03-24 23:20:00,71.86,71.866,71.839,71.862,42000000.0
2006-03-24 23:25:00,71.867,71.87,71.803,71.855,36800000.0
2006-03-24 23:30:00,71.863,71.874,71.857,71.866,32000000.0
2006-03-24 23:35:00,71.87,71.877,71.86,71.862,24000000.0
2006-03-24 23:40:00,71.861,71.871,71.849,71.865,46800000.0
2006-03-24 23:45:00,71.863,71.868,71.848,71.857,43200000.0
2006-03-24 23:50:00,71.847,71.862,71.835,71.858,49600000.0
2006-03-24 23:55:00,71.856,71.86,71.853,71.86,14400000.0
2006-03-27 00:00:00,71.871,71.9,71.638,71.662,48000000.0
2006-03-27 00:05:00,71.673,71.677,71.668,71.67,19200000.0
2006-03-27 00:10:00,71.681,71.695,71.674,71.693,22400000.0
2006-03-27 00:15:00,71.704,71.717,71.687,71.708,44800000.0
2006-03-27 00:20:00,71.69,71.725,71.683,71.724,75200000.0
2006-03-27 00:25:00,71.73,71.73,71.67,71.691,62800000.0
2006-03-27 00:30:00,71.679,71.679,71.545,71.548,52800000.0
2006-03-27 00:35:00,71.549,71.565,71.526,71.56,68800000.0
2006-03-27 00:40:00,71.568,71.574,71.484,71.497,54400000.0
2006-03-27 00:45:00,71.513,71.599,71.459,71.464,64000000.0
2006-03-27 00:50:00,71.472,71.544,71.469,71.542,24000000.0
2006-03-27 00:55:00,71.546,71.605,71.546,71.598,62400000.0
2006-03-27 01:00:00,71.598,71.605,71.57,71.572,62400000.0
2006-03-27 01:05:00,71.583,71.598,71.496,71.587,53200000.0
2006-03-27 01:10:00,71.595,71.626,71.595,71.617,59200000.0
2006-03-27 01:15:00,71.621,71.666,71.616,71.666,40000000.0
2006-03-27 01:20:00,71.676,71.765,71.676,71.749,60800000.0
2006-03-27 01:25:00,71.745,71.75,71.704,71.713,59200000.0
2006-03-27 01:30:00,71.715,71.754,71.7,71.746,70400000.0
2006-03-27 01:35:00,71.746,71.79,71.74,71.781,71400000.0
2006-03-27 01:40:00,71.775,71.802,71.768,71.802,59200000.0
2006-03-27 01:45:00,71.799,71.807,71.728,71.728,75200000.0
2006-03-27 01:50:00,71.74,71.802,71.738,71.798,74600000.0
2006-03-27 01:55:00,71.803,71.835,71.801,71.832,47400000.0
2006-03-27 02:00:00,71.847,71.866,71.764,71.764,70400000.0
2006-03-27 02:05:00,71.742,71.766,71.733,71.744,38400000.0
2006-03-27 02:10:00,71.752,71.783,71.751,71.756,45200000.0
2006-03-27 02:15:00,71.76,71.794,71.707,71.764,57600000.0
2006-03-27 02:20:00,71.736,71.741,71.533,71.622,62400000.0
2006-03-27 02:25:00,71.6,71.618,71.541,71.559,77800000.0
2006-03-27 02:30:00,71.56,71.568,71.428,71.428,65600000.0
2006-03-27 02:35:00,71.42,71.441,71.338,71.338,67200000.0
2006-03-27 02:40:00,71.337,71.348,71.15,71.157,60800000.0
2006-03-27 02:45:00,71.118,71.143,71.081,71.108,67600000.0
2006-03-27 02:50:00,71.119,71.15,71.03,71.116,56000000.0
2006-03-27 02:55:00,71.086,71.108,71.053,71.108,52800000.0
2006-03-27 03:00:00,71.098,71.098,70.979,71.016,59200000.0
2006-03-27 03:05:00,71.015,71.074,71.003,71.074,68800000.0
2006-03-27 03:10:00,71.068,71.068,71.001,71.056,72000000.0
2006-03-27 03:15:00,71.06,71.064,70.974,70.975,68200000.0
2006-03-27 03:20:00,70.973,70.999,70.967,70.999,57000000.0
2006-03-27 03:25:00,70.993,70.995,70.944,70.972,56000000.0
2006-03-27 03:30:00,70.992,70.999,70.933,70.969,60800000.0
2006-03-27 03:35:00,70.98,70.982,70.863,70.925,73000000.0
2006-03-27 03:40:00,70.922,70.923,70.775,70.798,60800000.0
2006-03-27 03:45:00,70.793,70.836,70.793,70.818,60200000.0
2006-03-27 03:50:00,70.823,70.84,70.818,70.84,57000000.0
2006-03-27 03:55:00,70.846,70.869,70.844,70.855,69200000.0
2006-03-27 04:00:00,70.873,70.883,70.84,70.864,58600000.0
2006-03-27 04:05:00,70.866,70.892,70.866,70.872,62400000.0
2006-03-27 04:10:00,70.872,70.899,70.857,70.899,57000000.0
2006-03-27 04:15:00,70.91,70.914,70.86,70.882,64400000.0
2006-03-27 04:20:00,70.883,70.887,70.793,70.863,51200000.0
2006-03-27 04:25:00,70.867,70.877,70.79,70.791,62400000.0
2006-03-27 04:30:00,70.774,70.797,70.765,70.797,66600000.0
2006-03-27 04:35:00,70.798,70.799,70.772,70.787,41600000.0
2006-03-27 04:40:00,70.798,70.816,70.791,70.812,48000000.0
2006-03-27 04:45:00,70.808,70.822,70.788,70.794,46400000.0
2006-03-27 04:50:00,70.787,70.808,70.708,70.788,59200000.0
2006-03-27 04:55:00,70.783,70.822,70.765,70.808,61200000.0
2006-03-27 05:00:00,70.793,70.826,70.793,70.817,52200000.0
2006-03-27 05:05:00,70.812,70.861,70.812,70.818,65600000.0
2006-03-27 05:10:00,70.819,70.819,70.78,70.819,52800000.0
2006-03-27 05:15:00,70.823,70.884,70.746,70.877,67200000.0
2006-03-27 05:20:00,70.854,70.909,70.854,70.903,58600000.0
2006-03-27 05:25:00,70.908,70.908,70.872,70.88,48000000.0
2006-03-27 05:30:00,70.885,70.889,70.86,70.861,72000000.0
2006-03-27 05:35:00,70.859,70.892,70.843,70.892,65400000.0
2006-03-27 05:40:00,70.89,70.899,70.882,70.888,56000000.0
2006-03-27 05:45:00,70.899,70.935,70.899,70.908,75200000.0
2006-03-27 05:50:00,70.908,70.934,70.893,70.934,49600000.0
2006-03-27 05:55:00,70.88,70.972,70.863,70.941,62800000.0
2006-03-27 06:00:00,70.946,70.951,70.926,70.947,40000000.0
2006-03-27 06:05:00,70.95,70.965,70.948,70.95,46800000.0
2006-03-27 06:10:00,70.944,70.972,70.856,70.954,65600000.0
2006-03-27 06:15:00,70.965,70.981,70.947,70.947,41600000.0
2006-03-27 06:20:00,70.952,70.97,70.903,70.97,57600000.0
2006-03-27 06:25:00,70.977,70.987,70.961,70.98,59200000.0
2006-03-27 06:30:00,70.987,70.995,70.979,70.995,17600000.0
2006-03-27 06:35:00,70.976,70.976,70.939,70.946,40000000.0
2006-03-27 06:40:00,70.958,70.971,70.877,70.937,66000000.0
2006-03-27 06:45:00,70.939,70.967,70.93,70.967,60200000.0
2006-03-27 06:50:00,70.944,70.951,70.929,70.941,71400000.0
2006-03-27 06:55:00,70.929,70.929,70.866,70.884,60800000.0
2006-03-27 07:00:00,70.893,70.913,70.886,70.886,43200000.0
2006-03-27 07:05:00,70.89,70.896,70.87,70.881,64000000.0
2006-03-27 07:10:00,70.864,70.913,70.851,70.913,48000000.0
2006-03-27 07:15:00,70.912,70.917,70.836,70.84,65000000.0
2006-03-27 07:20:00,70.832,70.832,70.76,70.766,57600000.0
2006-03-27 07:25:00,70.783,70.798,70.759,70.769,69200000.0
2006-03-27 07:30:00,70.772,70.804,70.749,70.804,67200000.0
2006-03-27 07:35:00,70.803,70.824,70.801,70.818,37200000.0
2006-03-27 07:40:00,70.813,70.85,70.808,70.843,49600000.0
2006-03-27 07:45:00,70.851,70.859,70.828,70.832,68800000.0
2006-03-27 07:50:00,70.823,70.849,70.803,70.808,62400000.0
2006-03-27 07:55:00,70.806,70.808,70.703,70.703,63400000.0
2006-03-27 08:00:00,70.688,70.723,70.654,70.662,49600000.0
2006-03-27 08:05:00,70.644,70.666,70.633,70.649,66600000.0
2006-03-27 08:10:00,70.642,70.666,70.603,70.658,64000000.0
2006-03-27 08:15:00,70.667,70.703,70.633,70.677,66600000.0
2006-03-27 08:20:00,70.681,70.702,70.669,70.679,66000000.0
2006-03-27 08:25:00,70.644,70.654,70.542,70.628,46400000.0
2006-03-27 08:30:00,70.617,70.723,70.579,70.723,55400000.0
2006-03-27 08:35:00,70.755,70.79,70.732,70.736,73000000.0
2006-03-27 08:40:00,70.755,70.83,70.747,70.82,72000000.0
2006-03-27 08:45:00,70.811,70.822,70.725,70.748,68800000.0
2006-03-27 08:50:00,70.763,70.793,70.757,70.778,57600000.0
2006-03-27 08:55:00,70.783,70.844,70.776,70.828,60800000.0
2006-03-27 09:00:00,70.831,70.853,70.83,70.837,67200000.0
2006-03-27 09:05:00,70.827,70.835,70.791,70.797,66600000.0
2006-03-27 09:10:00,70.785,70.785,70.649,70.658,60800000.0
2006-03-27 09:15:00,70.67,70.679,70.59,70.614,62400000.0
2006-03-27 09:20:00,70.621,70.674,70.555,70.651,68800000.0
2006-03-27 09:25:00,70.607,70.607,70.555,70.579,59200000.0
2006-03-27 09:30:00,70.589,70.63,70.589,70.609,63400000.0
2006-03-27 09:35:00,70.608,70.614,70.531,70.598,38400000.0
2006-03-27 09:40:00,70.614,70.667,70.6,70.647,67200000.0
2006-03-27 09:45:00,70.659,70.717,70.652,70.708,60800000.0
2006-03-27 09:50:00,70.71,70.78,70.71,70.773,76200000.0
2006-03-27 09:55:00,70.779,70.796,70.658,70.747,78800000.0
2006-03-27 10:00:00,70.761,70.782,70.754,70.781,59200000.0
2006-03-27 10:05:00,70.793,70.829,70.782,70.796,67200000.0
2006-03-27 10:10:00,70.781,70.785,70.739,70.739,65600000.0
2006-03-27 10:15:00,70.738,70.793,70.738,70.779,59200000.0
2006-03-27 10:20:00,70.784,70.784,70.722,70.738,68800000.0
2006-03-27 10:25:00,70.744,70.747,70.735,70.739,15400000.0
2006-03-27 10:30:00,70.75,70.761,70.74,70.76,35200000.0
2006-03-27 10:35:00,70.765,70.766,70.751,70.763,12800000.0
2006-03-27 10:40:00,70.763,70.774,70.758,70.759,39800000.0
2006-03-27 10:45:00,70.752,70.785,70.745,70.785,61800000.0
2006-03-27 10:50:00,70.758,70.765,70.707,70.708,57600000.0
2006-03-27 10:55:00,70.717,70.729,70.686,70.686,56000000.0
2006-03-27 11:00:00,70.693,70.695,70.673,70.693,26600000.0
2006-03-27 11:05:00,70.7,70.727,70.694,70.715,52800000.0
2006-03-27 11:10:00,70.73,70.791,70.73,70.753,67200000.0
2006-03-27 11:15:00,70.726,70.814,70.723,70.813,65400000.0
2006-03-27 11:20:00,70.814,70.83,70.787,70.81,64000000.0
2006-03-27 11:25:00,70.796,70.814,70.783,70.814,72000000.0
2006-03-27 11:30:00,70.806,70.809,70.793,70.794,45200000.0
2006-03-27 11:35:00,70.79,70.81,70.756,70.77,57000000.0
2006-03-27 11:40:00,70.764,70.818,70.75,70.818,67200000.0
2006-03-27 11:45:00,70.823,70.952,70.822,70.938,67600000.0
2006-03-27 11:50:00,70.942,70.948,70.907,70.919,65600000.0
2006-03-27 11:55:00,70.915,70.949,70.841,70.891,59200000.0
2006-03-27 12:00:00,70.896,70.928,70.896,70.914,65600000.0
2006-03-27 12:05:00,70.916,70.938,70.898,70.938,41000000.0
2006-03-27 12:10:00,70.975,71.009,70.975,70.992,48400000.0
2006-03-27 12:15:00,70.989,70.997,70.93,70.977,72000000.0
2006-03-27 12:20:00,70.975,71.018,70.975,71.013,40000000.0
2006-03-27 12:25:00,71.004,71.028,71.0,71.025,52800000.0
2006-03-27 12:30:00,71.016,71.021,70.979,70.981,57600000.0
2006-03-27 12:35:00,70.972,71.002,70.909,70.984,67200000.0
2006-03-27 12:40:00,70.985,70.995,70.965,70.976,73600000.0
2006-03-27 12:45:00,70.97,70.99,70.959,70.987,69800000.0
2006-03-27 12:50:00,70.982,70.984,70.963,70.98,25600000.0
2006-03-27 12:55:00,70.983,70.99,70.938,70.938,54400000.0
2006-03-27 13:00:00,70.944,70.986,70.934,70.942,67200000.0
2006-03-27 13:05:00,70.939,70.965,70.934,70.939,46400000.0
2006-03-27 13:10:00,70.928,70.946,70.905,70.927,52800000.0
2006-03-27 13:15:00,70.934,70.946,70.902,70.913,57600000.0
2006-03-27 13:20:00,70.925,70.936,70.813,70.873,46400000.0
2006-03-27 13:25:00,70.879,70.896,70.802,70.891,51200000.0
2006-03-27 13:30:00,70.886,70.886,70.856,70.856,43200000.0
2006-03-27 13:35:00,70.873,70.878,70.828,70.839,101800000.0
2006-03-27 13:40:00,70.846,70.846,70.819,70.826,88000000.0
2006-03-27 13:45:00,70.826,70.835,70.815,70.82,61800000.0
2006-03-27 13:50:00,70.817,70.826,70.801,70.807,65600000.0
2006-03-27 13:55:00,70.789,70.803,70.782,70.797,74600000.0
2006-03-27 14:00:00,70.802,70.826,70.791,70.819,72000000.0
2006-03-27 14:05:00,70.832,70.858,70.827,70.858,126400000.0
2006-03-27 14:10:00,70.858,70.915,70.841,70.908,101200000.0
2006-03-27 14:15:00,70.906,70.918,70.888,70.916,67200000.0
2006-03-27 14:20:00,70.923,70.927,70.879,70.879,115200000.0
2006-03-27 14:25:00,70.864,70.904,70.858,70.902,91400000.0
2006-03-27 14:30:00,70.902,70.943,70.902,70.943,87400000.0
2006-03-27 14:35:00,70.944,70.963,70.94,70.951,105600000.0
2006-03-27 14:40:00,70.948,70.964,70.929,70.929,108800000.0
2006-03-27 14:45:00,70.954,70.972,70.943,70.952,78400000.0
2006-03-27 14:50:00,70.962,70.973,70.857,70.904,102200000.0
2006-03-27 14:55:00,70.899,70.899,70.853,70.877,75200000.0
2006-03-27 15:00:00,70.883,70.887,70.834,70.834,77800000.0
2006-03-27 15:05:00,70.828,70.868,70.82,70.858,73000000.0
2006-03-27 15:10:00,70.878,70.888,70.826,70.837,137600000.0
2006-03-27 15:15:00,70.835,70.871,70.826,70.842,120400000.0
2006-03-27 15:20:00,70.86,70.86,70.76,70.762,124200000.0
2006-03-27 15:25:00,70.754,70.8,70.694,70.77,212600000.0
2006-03-27 15:30:00,70.669,70.8,70.645,70.781,259600000.0
2006-03-27 15:35:00,70.781,70.813,70.737,70.813,191200000.0
2006-03-27 15:40:00,70.814,70.83,70.794,70.821,117800000.0
2006-03-27 15:45:00,70.833,70.833,70.797,70.802,55400000.0
2006-03-27 15:50:00,70.798,70.798,70.767,70.767,85200000.0
2006-03-27 15:55:00,70.761,70.761,70.691,70.7,144400000.0
2006-03-27 16:00:00,70.699,70.73,70.673,70.724,212200000.0
2006-03-27 16:05:00,70.726,70.755,70.718,70.755,204200000.0
2006-03-27 16:10:00,70.744,70.76,70.721,70.727,172600000.0
2006-03-27 16:15:00,70.728,70.748,70.719,70.739,131200000.0
2006-03-27 16:20:00,70.731,70.764,70.727,70.74,140200000.0
2006-03-27 16:25:00,70.745,70.756,70.663,70.693,124800000.0
2006-03-27 16:30:00,70.664,70.664,70.612,70.616,126800000.0
2006-03-27 16:35:00,70.615,70.64,70.6,70.633,167400000.0
2006-03-27 16:40:00,70.63,70.639,70.61,70.628,212000000.0
2006-03-27 16:45:00,70.618,70.639,70.597,70.607,228200000.0
2006-03-27 16:50:00,70.612,70.613,70.553,70.559,119400000.0
2006-03-27 16:55:00,70.545,70.574,70.519,70.564,146000000.0
2006-03-27 17:00:00,70.589,70.691,70.589,70.691,209000000.0
2006-03-27 17:05:00,70.698,70.704,70.648,70.692,274800000.0
2006-03-27 17:10:00,70.706,70.706,70.643,70.643,141200000.0
2006-03-27 17:15:00,70.647,70.696,70.628,70.688,156200000.0
2006-03-27 17:20:00,70.68,70.682,70.637,70.647,88000000.0
2006-03-27 17:25:00,70.648,70.654,70.617,70.654,116200000.0
2006-03-27 17:30:00,70.655,70.679,70.652,70.652,171200000.0
2006-03-27 17:35:00,70.651,70.699,70.649,70.677,144000000.0
2006-03-27 17:40:00,70.67,70.745,70.655,70.741,140800000.0
2006-03-27 17:45:00,70.745,70.768,70.735,70.738,232800000.0
2006-03-27 17:50:00,70.732,70.827,70.724,70.811,172200000.0
2006-03-27 17:55:00,70.801,70.808,70.648,70.648,202000000.0
2006-03-27 18:00:00,70.637,70.658,70.637,70.644,153000000.0
2006-03-27 18:05:00,70.642,70.658,70.627,70.634,172600000.0
2006-03-27 18:10:00,70.647,70.657,70.627,70.627,88400000.0
2006-03-27 18:15:00,70.634,70.68,70.622,70.672,206200000.0
2006-03-27 18:20:00,70.675,70.695,70.675,70.683,142600000.0
2006-03-27 18:25:00,70.678,70.698,70.668,70.698,117800000.0
2006-03-27 18:30:00,70.688,70.693,70.671,70.672,169000000.0
2006-03-27 18:35:00,70.665,70.67,70.653,70.666,83200000.0
2006-03-27 18:40:00,70.654,70.704,70.651,70.702,295200000.0
2006-03-27 18:45:00,70.702,70.709,70.665,70.677,80000000.0
2006-03-27 18:50:00,70.678,70.679,70.62,70.653,128000000.0
2006-03-27 18:55:00,70.65,70.664,70.641,70.65,121000000.0
2006-03-27 19:00:00,70.649,70.666,70.618,70.632,54400000.0
2006-03-27 19:05:00,70.633,70.633,70.588,70.616,144400000.0
2006-03-27 19:10:00,70.621,70.633,70.613,70.63,70400000.0
2006-03-27 19:15:00,70.634,70.64,70.61,70.622,70400000.0
2006-03-27 19:20:00,70.599,70.662,70.589,70.637,110400000.0
2006-03-27 19:25:00,70.632,70.645,70.609,70.609,81000000.0
2006-03-27 19:30:00,70.612,70.618,70.604,70.618,35200000.0
2006-03-27 19:35:00,70.612,70.635,70.597,70.6,68600000.0
2006-03-27 19:40:00,70.578,70.606,70.564,70.582,56000000.0
2006-03-27 19:45:00,70.586,70.588,70.571,70.584,76600000.0
2006-03-27 19:50:00,70.576,70.576,70.555,70.556,36800000.0
2006-03-27 19:55:00,70.561,70.579,70.56,70.57,51200000.0
2006-03-27 20:00:00,70.572,70.599,70.572,70.58,94400000.0
2006-03-27 20:05:00,70.582,70.584,70.566,70.572,62200000.0
2006-03-27 20:10:00,70.572,70.589,70.524,70.586,36800000.0
2006-03-27 20:15:00,70.589,70.589,70.563,70.585,84800000.0
2006-03-27 20:20:00,70.583,70.613,70.576,70.606,46400000.0
2006-03-27 20:25:00,70.597,70.625,70.597,70.613,67200000.0
2006-03-27 20:30:00,70.614,70.616,70.604,70.604,38400000.0
2006-03-27 20:35:00,70.607,70.62,70.599,70.62,24000000.0
2006-03-27 20:40:00,70.618,70.622,70.603,70.612,46800000.0
2006-03-27 20:45:00,70.612,70.617,70.606,70.606,20800000.0
2006-03-27 20:50:00,70.616,70.62,70.613,70.62,14400000.0
2006-03-27 20:55:00,70.619,70.625,70.603,70.62,35200000.0
2006-03-27 21:00:00,70.628,70.636,70.622,70.626,32000000.0
2006-03-27 21:05:00,70.616,70.62,70.594,70.611,25600000.0
2006-03-27 21:10:00,70.63,70.648,70.625,70.635,44800000.0
2006-03-27 21:15:00,70.634,70.643,70.628,70.629,53800000.0
2006-03-27 21:20:00,70.611,70.637,70.611,70.637,26000000.0
2006-03-27 21:25:00,70.634,70.643,70.626,70.643,33600000.0
2006-03-27 21:30:00,70.646,70.649,70.637,70.642,32000000.0
2006-03-27 21:35:00,70.652,70.655,70.636,70.642,25600000.0
2006-03-27 21:40:00,70.642,70.664,70.636,70.649,51200000.0
2006-03-27 21:45:00,70.647,70.651,70.637,70.641,17600000.0
2006-03-27 21:50:00,70.646,70.649,70.638,70.639,25600000.0
2006-03-27 21:55:00,70.641,70.654,70.629,70.644,58600000.0
2006-03-27 22:00:00,70.65,70.656,70.647,70.65,26600000.0
2006-03-27 22:05:00,70.65,70.658,70.649,70.649,11200000.0
2006-03-27 22:10:00,70.637,70.681,70.636,70.673,25600000.0
2006-03-27 22:15:00,70.681,70.703,70.664,70.664,69800000.0
2006-03-27 22:20:00,70.672,70.679,70.656,70.656,47400000.0
2006-03-27 22:25:00,70.654,70.659,70.638,70.649,46400000.0
2006-03-27 22:30:00,70.652,70.669,70.595,70.648,22400000.0
2006-03-27 22:35:00,70.657,70.704,70.653,70.699,68800000.0
2006-03-27 22:40:00,70.694,70.728,70.694,70.71,52800000.0
2006-03-27 22:45:00,70.718,70.722,70.697,70.697,41600000.0
2006-03-27 22:50:00,70.71,70.713,70.691,70.699,44800000.0
2006-03-27 23:00:00,70.693,70.698,70.671,70.675,59200000.0
2006-03-27 23:15:00,70.657,70.661,70.646,70.646,12800000.0
2006-03-27 23:20:00,70.649,70.669,70.648,70.666,38400000.0
2006-03-27 23:25:00,70.658,70.67,70.655,70.665,16000000.0
2006-03-27 23:35:00,70.667,70.676,70.662,70.67,36800000.0
2006-03-27 23:40:00,70.663,70.672,70.651,70.669,47800000.0
2006-03-27 23:45:00,70.663,70.689,70.623,70.681,61800000.0
2006-03-27 23:50:00,70.678,70.682,70.655,70.677,49600000.0
2006-03-27 23:55:00,70.679,70.679,70.654,70.669,40000000.0
2006-03-28 00:20:00,70.669,70.669,70.643,70.657,26600000.0
2006-03-28 00:25:00,70.661,70.667,70.647,70.655,63800000.0
2006-03-28 00:30:00,70.652,70.668,70.643,70.659,57600000.0
2006-03-28 00:35:00,70.662,70.688,70.662,70.677,43200000.0
2006-03-28 00:40:00,70.688,70.691,70.687,70.689,8000000.0
2006-03-28 00:45:00,70.682,70.682,70.661,70.662,25600000.0
2006-03-28 00:50:00,70.663,70.697,70.663,70.679,35200000.0
2006-03-28 00:55:00,70.664,70.714,70.664,70.694,62400000.0
2006-03-28 01:00:00,70.691,70.741,70.691,70.73,38400000.0
2006-03-28 01:05:00,70.737,70.754,70.688,70.72,69800000.0
2006-03-28 01:10:00,70.711,70.725,70.68,70.7,56000000.0
2006-03-28 01:15:00,70.688,70.688,70.629,70.654,78400000.0
2006-03-28 01:20:00,70.675,70.718,70.675,70.718,60800000.0
2006-03-28 01:25:00,70.722,70.759,70.702,70.754,60200000.0
2006-03-28 01:30:00,70.751,70.751,70.675,70.704,70400000.0
2006-03-28 01:35:00,70.712,70.753,70.705,70.735,70800000.0
2006-03-28 01:40:00,70.731,70.74,70.644,70.664,58400000.0
2006-03-28 01:45:00,70.684,70.736,70.674,70.674,75200000.0
2006-03-28 01:50:00,70.674,70.724,70.67,70.696,68800000.0
2006-03-28 01:55:00,70.705,70.754,70.694,70.72,51200000.0
2006-03-28 02:00:00,70.724,70.724,70.671,70.679,70400000.0
2006-03-28 02:05:00,70.674,70.674,70.605,70.611,72000000.0
2006-03-28 02:10:00,70.6,70.607,70.574,70.596,57600000.0
2006-03-28 02:15:00,70.609,70.668,70.535,70.659,57600000.0
2006-03-28 02:20:00,70.646,70.658,70.629,70.653,50000000.0
2006-03-28 02:25:00,70.641,70.648,70.605,70.611,77800000.0
2006-03-28 02:30:00,70.611,70.628,70.585,70.609,48000000.0
2006-03-28 02:35:00,70.599,70.599,70.527,70.527,67200000.0
2006-03-28 02:40:00,70.548,70.557,70.501,70.502,60200000.0
2006-03-28 02:45:00,70.506,70.522,70.492,70.517,68800000.0
2006-03-28 02:50:00,70.519,70.565,70.436,70.533,44800000.0
2006-03-28 02:55:00,70.514,70.603,70.514,70.597,52800000.0
2006-03-28 03:00:00,70.606,70.673,70.517,70.647,59200000.0
2006-03-28 03:05:00,70.653,70.746,70.644,70.746,68800000.0
2006-03-28 03:10:00,70.744,70.841,70.728,70.779,72000000.0
2006-03-28 03:15:00,70.795,70.815,70.779,70.805,68800000.0
2006-03-28 03:20:00,70.784,70.803,70.76,70.773,57000000.0
2006-03-28 03:25:00,70.773,70.791,70.755,70.773,68800000.0
2006-03-28 03:30:00,70.79,70.972,70.732,70.971,60800000.0
2006-03-28 03:35:00,70.957,70.961,70.834,70.898,73600000.0
2006-03-28 03:40:00,70.889,70.956,70.877,70.936,61200000.0
2006-03-28 03:45:00,70.94,70.98,70.917,70.976,60800000.0
2006-03-28 03:50:00,70.979,70.979,70.917,70.927,57600000.0
2006-03-28 03:55:00,70.913,70.921,70.823,70.823,68800000.0
2006-03-28 04:00:00,70.826,70.865,70.816,70.853,59200000.0
2006-03-28 04:05:00,70.866,70.88,70.851,70.866,47400000.0
2006-03-28 04:10:00,70.857,70.862,70.829,70.841,44200000.0
2006-03-28 04:15:00,70.853,70.898,70.842,70.861,63400000.0
2006-03-28 04:20:00,70.856,70.863,70.827,70.855,52800000.0
2006-03-28 04:25:00,70.851,70.851,70.8,70.825,52800000.0
2006-03-28 04:30:00,70.814,70.82,70.789,70.808,67200000.0
2006-03-28 04:35:00,70.792,70.802,70.778,70.789,29200000.0
2006-03-28 04:40:00,70.79,70.818,70.78,70.802,57600000.0
2006-03-28 04:45:00,70.795,70.805,70.775,70.79,46400000.0
2006-03-28 04:50:00,70.802,70.858,70.726,70.858,59200000.0
2006-03-28 04:55:00,70.845,70.868,70.83,70.83,60800000.0
2006-03-28 05:00:00,70.816,70.841,70.807,70.817,45800000.0
2006-03-28 05:05:00,70.807,70.814,70.792,70.801,40000000.0
2006-03-28 05:10:00,70.812,70.82,70.801,70.812,40000000.0
2006-03-28 05:15:00,70.805,70.807,70.732,70.78,59200000.0
2006-03-28 05:20:00,70.778,70.809,70.772,70.803,59200000.0
2006-03-28 05:25:00,70.812,70.902,70.812,70.901,49600000.0
2006-03-28 05:30:00,70.904,71.038,70.897,71.038,72000000.0
2006-03-28 05:35:00,71.033,71.122,71.009,71.122,65600000.0
2006-03-28 05:40:00,71.147,71.278,71.147,71.265,56400000.0
2006-03-28 05:45:00,71.263,71.309,71.179,71.2,75200000.0
2006-03-28 05:50:00,71.216,71.287,71.211,71.269,62400000.0
2006-03-28 05:55:00,71.211,71.283,71.126,71.194,62400000.0
2006-03-28 06:00:00,71.207,71.216,71.174,71.203,59200000.0
2006-03-28 06:05:00,71.207,71.338,71.207,71.315,60800000.0
2006-03-28 06:10:00,71.301,71.358,71.217,71.348,54400000.0
2006-03-28 06:15:00,71.371,71.461,71.371,71.446,54400000.0
2006-03-28 06:20:00,71.45,71.515,71.448,71.49,65600000.0
2006-03-28 06:25:00,71.462,71.462,71.422,71.451,59200000.0
2006-03-28 06:30:00,71.442,71.498,71.442,71.49,72000000.0
2006-03-28 06:35:00,71.481,71.481,71.409,71.449,67200000.0
2006-03-28 06:40:00,71.458,71.504,71.414,71.452,65000000.0
2006-03-28 06:45:00,71.435,71.456,71.422,71.437,78400000.0
2006-03-28 06:50:00,71.422,71.464,71.422,71.456,59200000.0
2006-03-28 06:55:00,71.447,71.494,71.447,71.473,60800000.0
2006-03-28 07:00:00,71.457,71.457,71.375,71.385,71400000.0
2006-03-28 07:05:00,71.383,71.4,71.342,71.348,51200000.0
2006-03-28 07:10:00,71.362,71.414,71.345,71.414,48000000.0
2006-03-28 07:15:00,71.419,71.438,71.379,71.407,65600000.0
2006-03-28 07:20:00,71.391,71.403,71.366,71.373,57000000.0
2006-03-28 07:25:00,71.375,71.394,71.312,71.38,60800000.0
2006-03-28 07:30:00,71.384,71.397,71.372,71.394,67200000.0
2006-03-28 07:35:00,71.397,71.407,71.372,71.392,51200000.0
2006-03-28 07:40:00,71.392,71.43,71.365,71.368,60800000.0
2006-03-28 07:45:00,71.364,71.386,71.342,71.371,68800000.0
2006-03-28 07:50:00,71.368,71.368,71.315,71.351,62400000.0
2006-03-28 07:55:00,71.349,71.366,71.306,71.331,64000000.0
2006-03-28 08:00:00,71.363,71.363,71.323,71.341,52800000.0
2006-03-28 08:05:00,71.341,71.396,71.294,71.389,68800000.0
2006-03-28 08:10:00,71.347,71.356,71.304,71.33,40000000.0
2006-03-28 08:15:00,71.337,71.408,71.292,71.398,66600000.0
2006-03-28 08:20:00,71.4,71.464,71.389,71.455,64400000.0
2006-03-28 08:25:00,71.459,71.479,71.385,71.397,58600000.0
2006-03-28 08:30:00,71.378,71.423,71.354,71.421,56000000.0
2006-03-28 08:35:00,71.425,71.516,71.41,71.497,73600000.0
2006-03-28 08:40:00,71.48,71.48,71.43,71.45,72000000.0
2006-03-28 08:45:00,71.431,71.445,71.407,71.426,67600000.0
2006-03-28 08:50:00,71.423,71.471,71.419,71.467,54400000.0
2006-03-28 08:55:00,71.456,71.459,71.437,71.437,60800000.0
2006-03-28 09:00:00,71.427,71.427,71.351,71.362,66000000.0
2006-03-28 09:05:00,71.354,71.413,71.353,71.404,67200000.0
2006-03-28 09:10:00,71.397,71.415,71.378,71.382,60800000.0
2006-03-28 09:15:00,71.389,71.413,71.371,71.413,49600000.0
2006-03-28 09:20:00,71.415,71.485,71.393,71.446,68800000.0
2006-03-28 09:25:00,71.442,71.461,71.403,71.411,59200000.0
2006-03-28 09:30:00,71.408,71.434,71.402,71.428,64000000.0
2006-03-28 09:35:00,71.425,71.449,71.386,71.393,62800000.0
2006-03-28 09:40:00,71.395,71.41,71.382,71.401,38400000.0
2006-03-28 09:45:00,71.411,71.415,71.352,71.36,60800000.0
2006-03-28 09:50:00,71.36,71.368,71.296,71.304,76200000.0
2006-03-28 09:55:00,71.295,71.295,71.196,71.293,60800000.0
2006-03-28 10:00:00,71.276,71.303,71.231,71.288,68200000.0
2006-03-28 10:05:00,71.286,71.308,71.237,71.268,67200000.0
2006-03-28 10:10:00,71.266,71.305,71.259,71.289,65000000.0
2006-03-28 10:15:00,71.291,71.359,71.279,71.303,59200000.0
2006-03-28 10:20:00,71.304,71.306,71.231,71.231,68800000.0
2006-03-28 10:25:00,71.231,71.272,71.216,71.256,53800000.0
2006-03-28 10:30:00,71.254,71.286,71.254,71.273,61200000.0
2006-03-28 10:35:00,71.277,71.278,71.187,71.252,57600000.0
2006-03-28 10:40:00,71.244,71.246,71.184,71.228,64000000.0
2006-03-28 10:45:00,71.22,71.307,71.22,71.307,62800000.0
2006-03-28 10:50:00,71.3,71.303,71.259,71.303,44800000.0
2006-03-28 10:55:00,71.279,71.283,71.16,71.221,68800000.0
2006-03-28 11:00:00,71.233,71.236,71.195,71.23,68800000.0
2006-03-28 11:05:00,71.234,71.241,71.123,71.143,63400000.0
2006-03-28 11:10:00,71.147,71.166,71.113,71.144,67600000.0
2006-03-28 11:15:00,71.13,71.152,71.118,71.138,66000000.0
2006-03-28 11:20:00,71.136,71.147,71.126,71.135,64000000.0
2006-03-28 11:25:00,71.13,71.148,71.112,71.14,71400000.0
2006-03-28 11:30:00,71.14,71.164,71.126,71.156,69200000.0
2006-03-28 11:35:00,71.178,71.198,71.152,71.152,57600000.0
2006-03-28 11:40:00,71.113,71.117,71.053,71.095,66600000.0
2006-03-28 11:45:00,71.101,71.185,71.101,71.177,66600000.0
2006-03-28 11:50:00,71.18,71.205,71.18,71.193,65600000.0
2006-03-28 11:55:00,71.189,71.243,71.132,71.216,59200000.0
2006-03-28 12:00:00,71.219,71.242,71.208,71.242,65600000.0
2006-03-28 12:05:00,71.24,71.246,71.22,71.237,52800000.0
2006-03-28 12:10:00,71.231,71.245,71.219,71.228,58600000.0
2006-03-28 12:15:00,71.234,71.24,71.175,71.203,72000000.0
2006-03-28 12:20:00,71.199,71.203,71.179,71.188,68800000.0
2006-03-28 12:25:00,71.183,71.183,71.154,71.167,52800000.0
2006-03-28 12:30:00,71.157,71.161,71.111,71.126,70400000.0
2006-03-28 12:35:00,71.121,71.123,71.018,71.103,67200000.0
2006-03-28 12:40:00,71.084,71.118,71.063,71.118,73000000.0
2006-03-28 12:45:00,71.116,71.116,71.08,71.109,70400000.0
2006-03-28 12:50:00,71.118,71.136,71.098,71.116,60200000.0
2006-03-28 12:55:00,71.124,71.137,71.115,71.129,44800000.0
2006-03-28 13:00:00,71.116,71.125,71.107,71.121,53800000.0
2006-03-28 13:05:00,71.118,71.122,71.074,71.087,60800000.0
2006-03-28 13:10:00,71.088,71.147,71.088,71.112,70400000.0
2006-03-28 13:15:00,71.125,71.161,71.104,71.143,69800000.0
2006-03-28 13:20:00,71.156,71.162,71.131,71.141,36800000.0
2006-03-28 13:25:00,71.15,71.231,71.089,71.224,62800000.0
2006-03-28 13:30:00,71.219,71.228,71.202,71.219,53800000.0
2006-03-28 13:35:00,71.232,71.258,71.21,71.258,84800000.0
2006-03-28 13:40:00,71.255,71.259,71.226,71.252,126800000.0
2006-03-28 13:45:00,71.25,71.263,71.23,71.23,74600000.0
2006-03-28 13:50:00,71.221,71.224,71.218,71.222,24400000.0
2006-03-28 13:55:00,71.219,71.249,71.198,71.244,102800000.0
2006-03-28 14:00:00,71.242,71.281,71.233,71.279,120000000.0
2006-03-28 14:05:00,71.276,71.276,71.231,71.242,100800000.0
2006-03-28 14:10:00,71.248,71.258,71.24,71.245,68800000.0
2006-03-28 14:15:00,71.246,71.262,71.225,71.259,95400000.0
2006-03-28 14:20:00,71.255,71.275,71.248,71.253,126800000.0
2006-03-28 14:25:00,71.255,71.264,71.248,71.256,73600000.0
2006-03-28 14:30:00,71.252,71.255,71.238,71.252,80000000.0
2006-03-28 14:35:00,71.253,71.263,71.213,71.256,105000000.0
2006-03-28 14:40:00,71.254,71.306,71.247,71.292,121600000.0
2006-03-28 14:45:00,71.295,71.345,71.293,71.345,89600000.0
2006-03-28 14:50:00,71.324,71.359,71.309,71.332,91600000.0
2006-03-28 14:55:00,71.33,71.374,71.322,71.366,46400000.0
2006-03-28 15:00:00,71.36,71.36,71.298,71.312,77800000.0
2006-03-28 15:05:00,71.303,71.314,71.265,71.294,68000000.0
2006-03-28 15:10:00,71.314,71.314,71.247,71.284,137600000.0
2006-03-28 15:15:00,71.292,71.294,71.225,71.257,120000000.0
2006-03-28 15:20:00,71.228,71.243,71.175,71.187,124200000.0
2006-03-28 15:25:00,71.172,71.191,71.076,71.158,212800000.0
2006-03-28 15:30:00,71.077,71.242,71.056,71.237,198400000.0
2006-03-28 15:35:00,71.251,71.251,71.165,71.235,192000000.0
2006-03-28 15:40:00,71.23,71.23,71.118,71.129,143400000.0
2006-03-28 15:45:00,71.118,71.14,71.08,71.085,99200000.0
2006-03-28 15:50:00,71.082,71.092,71.06,71.082,97600000.0
2006-03-28 15:55:00,71.066,71.087,71.014,71.014,144000000.0
2006-03-28 16:00:00,70.985,70.995,70.902,70.962,212200000.0
2006-03-28 16:05:00,70.955,70.962,70.83,70.83,204800000.0
2006-03-28 16:10:00,70.822,70.86,70.806,70.819,173200000.0
2006-03-28 16:15:00,70.816,70.816,70.757,70.78,148800000.0
2006-03-28 16:20:00,70.773,70.82,70.767,70.817,140800000.0
2006-03-28 16:25:00,70.822,70.822,70.757,70.8,125200000.0
2006-03-28 16:30:00,70.79,70.79,70.745,70.752,91600000.0
2006-03-28 16:35:00,70.758,70.826,70.758,70.792,180800000.0
2006-03-28 16:40:00,70.784,70.802,70.78,70.802,138400000.0
2006-03-28 16:45:00,70.794,70.806,70.773,70.776,228800000.0
2006-03-28 16:50:00,70.779,70.837,70.765,70.805,195200000.0
2006-03-28 16:55:00,70.783,70.856,70.783,70.83,146600000.0
2006-03-28 17:00:00,70.838,70.936,70.838,70.933,209000000.0
2006-03-28 17:05:00,70.922,70.949,70.887,70.941,277200000.0
2006-03-28 17:10:00,70.912,70.912,70.855,70.906,140200000.0
2006-03-28 17:15:00,70.9,70.901,70.833,70.901,156800000.0
2006-03-28 17:20:00,70.895,70.902,70.817,70.833,87400000.0
2006-03-28 17:25:00,70.842,70.882,70.829,70.873,116800000.0
2006-03-28 17:30:00,70.887,71.014,70.887,71.014,259000000.0
2006-03-28 17:35:00,71.009,71.029,70.986,71.008,143400000.0
2006-03-28 17:40:00,70.997,71.021,70.964,70.97,140800000.0
2006-03-28 17:45:00,70.977,71.015,70.932,70.934,233000000.0
2006-03-28 17:50:00,70.922,70.931,70.859,70.862,172200000.0
2006-03-28 17:55:00,70.882,70.896,70.781,70.801,200800000.0
2006-03-28 18:00:00,70.811,70.92,70.811,70.839,177000000.0
2006-03-28 18:05:00,70.814,70.834,70.786,70.831,172000000.0
2006-03-28 18:10:00,70.827,70.827,70.773,70.78,87400000.0
2006-03-28 18:15:00,70.785,70.82,70.777,70.788,206400000.0
2006-03-28 18:20:00,70.784,70.824,70.781,70.818,135400000.0
2006-03-28 18:25:00,70.803,70.813,70.792,70.81,84800000.0
2006-03-28 18:30:00,70.807,70.807,70.769,70.769,169600000.0
2006-03-28 18:35:00,70.764,70.775,70.745,70.748,214400000.0
2006-03-28 18:40:00,70.739,70.747,70.7,70.743,296200000.0
2006-03-28 18:45:00,70.743,70.801,70.723,70.778,92200000.0
2006-03-28 18:50:00,70.778,70.786,70.745,70.757,128000000.0
2006-03-28 18:55:00,70.737,70.775,70.72,70.749,89600000.0
2006-03-28 19:00:00,70.754,70.8,70.75,70.795,98000000.0
2006-03-28 19:05:00,70.811,70.844,70.808,70.822,121000000.0
2006-03-28 19:10:00,70.829,70.837,70.813,70.821,70400000.0
2006-03-28 19:15:00,70.82,70.839,70.795,70.829,86400000.0
2006-03-28 19:20:00,70.827,70.834,70.807,70.822,110400000.0
2006-03-28 19:25:00,70.832,70.86,70.827,70.848,94400000.0
2006-03-28 19:30:00,70.861,70.954,70.861,70.938,48000000.0
2006-03-28 19:35:00,70.939,70.975,70.939,70.954,68800000.0
2006-03-28 19:40:00,70.945,71.006,70.945,71.006,44200000.0
2006-03-28 19:45:00,71.011,71.017,70.978,71.01,64400000.0
2006-03-28 19:50:00,71.004,71.004,70.961,70.974,65600000.0
2006-03-28 19:55:00,70.974,70.974,70.917,70.938,57600000.0
2006-03-28 20:00:00,70.935,70.941,70.929,70.929,12800000.0
2006-03-28 20:05:00,70.924,70.94,70.924,70.932,28800000.0
2006-03-28 20:10:00,70.91,70.948,70.882,70.94,51200000.0
2006-03-28 20:15:00,70.942,70.944,70.921,70.936,73600000.0
2006-03-28 20:20:00,70.942,70.975,70.94,70.973,33600000.0
2006-03-28 20:25:00,70.973,71.014,70.973,71.01,51600000.0
2006-03-28 20:30:00,71.011,71.012,70.963,71.0,65600000.0
2006-03-28 20:35:00,71.004,71.004,70.987,70.996,19200000.0
2006-03-28 20:40:00,70.992,70.999,70.978,70.98,43200000.0
2006-03-28 20:45:00,70.976,70.983,70.965,70.972,40000000.0
2006-03-28 20:50:00,70.977,70.983,70.954,70.954,30400000.0
2006-03-28 20:55:00,70.953,70.988,70.942,70.988,43200000.0
2006-03-28 21:00:00,70.991,71.001,70.985,71.001,49600000.0
2006-03-28 21:05:00,70.999,71.002,70.975,70.987,40000000.0
2006-03-28 21:10:00,70.996,70.998,70.955,70.978,57600000.0
2006-03-28 21:15:00,70.963,71.077,70.951,71.004,67200000.0
2006-03-28 21:20:00,70.964,71.269,70.964,71.224,61200000.0
2006-03-28 21:25:00,71.228,71.284,71.188,71.195,51200000.0
2006-03-28 21:30:00,71.192,71.282,71.178,71.278,66600000.0
2006-03-28 21:35:00,71.299,71.422,71.299,71.362,54400000.0
2006-03-28 21:40:00,71.351,71.436,71.351,71.414,65600000.0
2006-03-28 21:45:00,71.389,71.425,71.377,71.425,69800000.0
2006-03-28 21:50:00,71.428,71.441,71.398,71.398,65600000.0
2006-03-28 21:55:00,71.394,71.444,71.374,71.397,70800000.0
2006-03-28 22:00:00,71.409,71.409,71.366,71.383,78400000.0
2006-03-28 22:05:00,71.375,71.384,71.35,71.369,62400000.0
2006-03-28 22:10:00,71.369,71.383,71.354,71.38,45200000.0
2006-03-28 22:15:00,71.38,71.393,71.369,71.379,41600000.0
2006-03-28 22:20:00,71.382,71.389,71.367,71.374,49600000.0
2006-03-28 22:25:00,71.376,71.377,71.366,71.372,22400000.0
2006-03-28 22:30:00,71.376,71.376,71.309,71.343,62800000.0
2006-03-28 22:35:00,71.353,71.358,71.304,71.313,86400000.0
2006-03-28 22:40:00,71.307,71.343,71.307,71.337,40000000.0
2006-03-28 22:45:00,71.339,71.345,71.33,71.339,49600000.0
2006-03-28 22:50:00,71.34,71.351,71.34,71.351,11200000.0
2006-03-28 22:55:00,71.355,71.356,71.35,71.351,27200000.0
2006-03-28 23:00:00,71.358,71.366,71.351,71.351,48000000.0
2006-03-28 23:05:00,71.345,71.357,71.34,71.341,54400000.0
2006-03-28 23:10:00,71.349,71.369,71.349,71.369,25600000.0
2006-03-28 23:15:00,71.391,71.399,71.383,71.385,48000000.0
2006-03-28 23:20:00,71.387,71.393,71.377,71.393,51200000.0
2006-03-28 23:25:00,71.394,71.402,71.325,71.374,57600000.0
2006-03-28 23:30:00,71.387,71.392,71.381,71.387,29800000.0
2006-03-28 23:35:00,71.381,71.391,71.372,71.384,28800000.0
2006-03-28 23:45:00,71.386,71.399,71.332,71.393,19200000.0
2006-03-28 23:50:00,71.385,71.404,71.376,71.398,49600000.0
2006-03-28 23:55:00,71.322,71.439,71.322,71.381,37800000.0
2006-03-29 00:25:00,71.369,71.369,71.335,71.346,32000000.0
2006-03-29 00:30:00,71.331,71.331,71.169,71.195,65600000.0
2006-03-29 00:35:00,71.188,71.194,71.154,71.162,68200000.0
2006-03-29 00:40:00,71.175,71.2,71.172,71.175,52800000.0
2006-03-29 00:45:00,71.161,71.18,71.15,71.155,64000000.0
2006-03-29 00:50:00,71.151,71.163,71.146,71.162,41600000.0
2006-03-29 00:55:00,71.158,71.161,71.122,71.128,62400000.0
2006-03-29 01:00:00,71.128,71.172,71.128,71.159,46400000.0
2006-03-29 01:05:00,71.16,71.207,71.087,71.192,58600000.0
2006-03-29 01:10:00,71.16,71.175,71.139,71.167,67200000.0
2006-03-29 01:15:00,71.195,71.223,71.18,71.22,78400000.0
2006-03-29 01:20:00,71.227,71.23,71.176,71.185,60800000.0
2006-03-29 01:25:00,71.184,71.192,71.157,71.157,72000000.0
2006-03-29 01:30:00,71.154,71.21,71.153,71.203,71200000.0
2006-03-29 01:35:00,71.181,71.197,71.165,71.196,72000000.0
2006-03-29 01:40:00,71.194,71.199,71.174,71.191,58600000.0
2006-03-29 01:45:00,71.187,71.195,71.155,71.172,75200000.0
2006-03-29 01:50:00,71.175,71.242,71.174,71.236,68200000.0
2006-03-29 01:55:00,71.224,71.224,71.172,71.172,51400000.0
2006-03-29 02:00:00,71.186,71.196,71.176,71.178,70400000.0
2006-03-29 02:05:00,71.183,71.188,71.148,71.161,56000000.0
2006-03-29 02:10:00,71.156,71.165,71.146,71.146,43200000.0
2006-03-29 02:15:00,71.157,71.174,71.117,71.156,57400000.0
2006-03-29 02:20:00,71.151,71.186,71.088,71.186,54400000.0
2006-03-29 02:25:00,71.196,71.215,71.175,71.175,60800000.0
2006-03-29 02:30:00,71.165,71.165,71.126,71.131,50600000.0
2006-03-29 02:35:00,71.143,71.16,71.117,71.117,67200000.0
2006-03-29 02:40:00,71.137,71.137,71.021,71.021,49600000.0
2006-03-29 02:45:00,71.024,71.024,70.962,70.981,68200000.0
2006-03-29 02:50:00,71.006,71.085,70.995,71.069,56000000.0
2006-03-29 02:55:00,71.079,71.153,71.07,71.153,52200000.0
2006-03-29 03:00:00,71.164,71.186,71.076,71.15,48000000.0
2006-03-29 03:05:00,71.147,71.152,71.089,71.125,68800000.0
2006-03-29 03:10:00,71.165,71.165,71.011,71.013,72000000.0
2006-03-29 03:15:00,71.025,71.044,70.914,70.926,68800000.0
2006-03-29 03:20:00,70.932,70.936,70.899,70.918,43600000.0
2006-03-29 03:25:00,70.913,70.959,70.913,70.959,68800000.0
2006-03-29 03:30:00,70.955,70.955,70.892,70.928,60200000.0
2006-03-29 03:35:00,70.929,70.978,70.908,70.978,60800000.0
2006-03-29 03:40:00,71.0,71.004,70.975,70.992,47400000.0
2006-03-29 03:45:00,70.975,70.978,70.928,70.928,60800000.0
2006-03-29 03:50:00,70.909,70.932,70.902,70.915,57600000.0
2006-03-29 03:55:00,70.91,70.919,70.881,70.884,68200000.0
2006-03-29 04:00:00,70.884,70.896,70.828,70.835,59200000.0
2006-03-29 04:05:00,70.851,70.877,70.839,70.843,48000000.0
2006-03-29 04:10:00,70.846,70.873,70.839,70.846,46800000.0
2006-03-29 04:15:00,70.845,70.882,70.835,70.859,63400000.0
2006-03-29 04:20:00,70.854,70.854,70.765,70.77,63400000.0
2006-03-29 04:25:00,70.771,70.79,70.758,70.79,61800000.0
2006-03-29 04:30:00,70.792,70.794,70.771,70.771,54400000.0
2006-03-29 04:35:00,70.768,70.814,70.758,70.772,41600000.0
2006-03-29 04:40:00,70.777,70.786,70.755,70.77,57600000.0
2006-03-29 04:45:00,70.773,70.773,70.746,70.762,51200000.0
2006-03-29 04:50:00,70.774,70.774,70.745,70.747,44800000.0
2006-03-29 04:55:00,70.751,70.758,70.723,70.723,60800000.0
2006-03-29 05:00:00,70.7,70.729,70.663,70.729,60800000.0
2006-03-29 05:05:00,70.733,70.778,70.714,70.724,65600000.0
2006-03-29 05:10:00,70.731,70.731,70.701,70.714,52800000.0
2006-03-29 05:15:00,70.719,70.719,70.652,70.691,51200000.0
2006-03-29 05:20:00,70.693,70.707,70.688,70.697,37200000.0
2006-03-29 05:25:00,70.713,70.722,70.703,70.703,34000000.0
2006-03-29 05:30:00,70.709,70.709,70.649,70.666,70200000.0
2006-03-29 05:35:00,70.676,70.702,70.676,70.702,54400000.0
2006-03-29 05:40:00,70.708,70.713,70.648,70.662,56000000.0
2006-03-29 05:45:00,70.653,70.653,70.589,70.609,75200000.0
2006-03-29 05:50:00,70.633,70.644,70.593,70.644,45200000.0
2006-03-29 05:55:00,70.596,70.662,70.568,70.641,36800000.0
2006-03-29 06:00:00,70.663,70.663,70.616,70.631,59600000.0
2006-03-29 06:05:00,70.63,70.679,70.625,70.653,60800000.0
2006-03-29 06:10:00,70.649,70.664,70.562,70.664,47400000.0
2006-03-29 06:15:00,70.663,70.666,70.584,70.595,54800000.0
2006-03-29 06:20:00,70.602,70.659,70.602,70.615,49600000.0
2006-03-29 06:25:00,70.612,70.624,70.582,70.59,46400000.0
2006-03-29 06:30:00,70.586,70.598,70.566,70.591,57600000.0
2006-03-29 06:35:00,70.589,70.626,70.589,70.616,53800000.0
2006-03-29 06:40:00,70.618,70.634,70.556,70.616,52800000.0
2006-03-29 06:45:00,70.617,70.648,70.604,70.644,77800000.0
2006-03-29 06:50:00,70.63,70.646,70.599,70.599,72000000.0
2006-03-29 06:55:00,70.588,70.63,70.588,70.63,60800000.0
2006-03-29 07:00:00,70.625,70.644,70.611,70.614,72000000.0
2006-03-29 07:05:00,70.61,70.623,70.592,70.619,63400000.0
2006-03-29 07:10:00,70.624,70.624,70.58,70.608,40000000.0
2006-03-29 07:15:00,70.612,70.691,70.612,70.662,54400000.0
2006-03-29 07:20:00,70.649,70.658,70.616,70.658,68200000.0
2006-03-29 07:25:00,70.67,70.697,70.657,70.657,44800000.0
2006-03-29 07:30:00,70.661,70.694,70.653,70.682,76800000.0
2006-03-29 07:35:00,70.684,70.695,70.657,70.657,51200000.0
2006-03-29 07:40:00,70.651,70.651,70.583,70.59,36800000.0
2006-03-29 07:45:00,70.593,70.611,70.586,70.61,68600000.0
2006-03-29 07:50:00,70.608,70.647,70.602,70.647,62200000.0
2006-03-29 07:55:00,70.655,70.678,70.64,70.667,51200000.0
2006-03-29 08:00:00,70.666,70.741,70.659,70.741,57600000.0
2006-03-29 08:05:00,70.732,70.732,70.593,70.593,59200000.0
2006-03-29 08:10:00,70.606,70.736,70.606,70.728,64000000.0
2006-03-29 08:15:00,70.736,70.736,70.679,70.681,67200000.0
2006-03-29 08:20:00,70.688,70.709,70.663,70.704,47400000.0
2006-03-29 08:25:00,70.714,70.742,70.639,70.724,58600000.0
2006-03-29 08:30:00,70.716,70.725,70.661,70.671,43200000.0
2006-03-29 08:35:00,70.682,70.749,70.682,70.698,73600000.0
2006-03-29 08:40:00,70.713,70.722,70.697,70.702,72000000.0
2006-03-29 08:45:00,70.693,70.753,70.693,70.753,68800000.0
2006-03-29 08:50:00,70.74,70.77,70.714,70.716,68800000.0
2006-03-29 08:55:00,70.672,70.704,70.659,70.678,62400000.0
2006-03-29 09:00:00,70.687,70.711,70.662,70.688,67200000.0
2006-03-29 09:05:00,70.693,70.708,70.686,70.696,49600000.0
2006-03-29 09:10:00,70.704,70.726,70.689,70.71,60800000.0
2006-03-29 09:15:00,70.708,70.708,70.577,70.604,62400000.0
2006-03-29 09:20:00,70.609,70.641,70.514,70.588,51200000.0
2006-03-29 09:25:00,70.545,70.61,70.536,70.573,58600000.0
2006-03-29 09:30:00,70.582,70.611,70.556,70.574,64400000.0
2006-03-29 09:35:00,70.579,70.587,70.512,70.574,50600000.0
2006-03-29 09:40:00,70.57,70.571,70.547,70.547,56000000.0
2006-03-29 09:45:00,70.559,70.593,70.545,70.563,48000000.0
2006-03-29 09:50:00,70.573,70.592,70.572,70.577,60200000.0
2006-03-29 09:55:00,70.58,70.654,70.558,70.642,77800000.0
2006-03-29 10:00:00,70.642,70.647,70.628,70.646,59000000.0
2006-03-29 10:05:00,70.638,70.658,70.638,70.651,41000000.0
2006-03-29 10:10:00,70.647,70.684,70.646,70.678,48000000.0
2006-03-29 10:15:00,70.671,70.676,70.633,70.661,59600000.0
2006-03-29 10:20:00,70.664,70.665,70.633,70.643,69200000.0
2006-03-29 10:25:00,70.648,70.696,70.639,70.681,51200000.0
2006-03-29 10:30:00,70.662,70.692,70.648,70.669,60800000.0
2006-03-29 10:35:00,70.689,70.726,70.607,70.726,44800000.0
2006-03-29 10:40:00,70.723,70.723,70.707,70.715,64000000.0
2006-03-29 10:45:00,70.709,70.741,70.709,70.74,49600000.0
2006-03-29 10:50:00,70.742,70.751,70.708,70.712,55400000.0
2006-03-29 10:55:00,70.73,70.77,70.669,70.748,69200000.0
2006-03-29 11:00:00,70.757,70.81,70.752,70.798,67600000.0
2006-03-29 11:05:00,70.8,70.842,70.759,70.793,81600000.0
2006-03-29 11:10:00,70.814,70.816,70.787,70.794,66600000.0
2006-03-29 11:15:00,70.797,70.843,70.797,70.82,53800000.0
2006-03-29 11:20:00,70.825,70.961,70.815,70.942,51200000.0
2006-03-29 11:25:00,70.957,70.964,70.929,70.936,71400000.0
2006-03-29 11:30:00,70.923,70.952,70.918,70.918,68200000.0
2006-03-29 11:35:00,70.94,70.954,70.929,70.949,33600000.0
2006-03-29 11:40:00,70.961,71.024,70.959,71.024,67200000.0
2006-03-29 11:45:00,71.018,71.053,70.995,71.009,67200000.0
2006-03-29 11:50:00,71.01,71.023,70.999,71.015,66000000.0
2006-03-29 11:55:00,71.008,71.038,70.949,71.033,59200000.0
2006-03-29 12:00:00,71.032,71.058,71.031,71.051,21800000.0
2006-03-29 12:05:00,71.062,71.147,71.062,71.138,67200000.0
2006-03-29 12:10:00,71.122,71.21,71.112,71.197,59600000.0
2006-03-29 12:15:00,71.185,71.2,71.135,71.144,59200000.0
2006-03-29 12:20:00,71.126,71.156,71.11,71.149,68200000.0
2006-03-29 12:25:00,71.161,71.168,71.14,71.148,64000000.0
2006-03-29 12:30:00,71.147,71.155,71.128,71.137,69200000.0
2006-03-29 12:35:00,71.131,71.139,71.04,71.126,56000000.0
2006-03-29 12:40:00,71.111,71.112,71.037,71.043,73600000.0
2006-03-29 12:45:00,71.055,71.093,71.043,71.044,54400000.0
2006-03-29 12:50:00,71.042,71.042,70.951,70.951,61200000.0
2006-03-29 12:55:00,70.941,70.971,70.916,70.963,72000000.0
2006-03-29 13:00:00,70.969,70.999,70.964,70.993,67200000.0
2006-03-29 13:05:00,70.992,71.055,70.989,71.053,67600000.0
2006-03-29 13:10:00,71.044,71.091,71.034,71.084,52800000.0
2006-03-29 13:15:00,71.1,71.15,71.088,71.149,70800000.0
2006-03-29 13:20:00,71.143,71.166,71.082,71.139,56000000.0
2006-03-29 13:25:00,71.174,71.189,71.033,71.101,74600000.0
2006-03-29 13:30:00,71.099,71.101,71.059,71.074,57000000.0
2006-03-29 13:35:00,71.074,71.094,71.073,71.089,80000000.0
2006-03-29 13:40:00,71.085,71.153,71.073,71.124,127400000.0
2006-03-29 13:45:00,71.121,71.127,71.096,71.11,75200000.0
2006-03-29 13:50:00,71.105,71.116,71.074,71.099,65600000.0
2006-03-29 13:55:00,71.098,71.104,71.075,71.089,60200000.0
2006-03-29 14:00:00,71.089,71.092,71.055,71.055,119600000.0
2006-03-29 14:05:00,71.053,71.053,71.033,71.041,97600000.0
2006-03-29 14:10:00,71.038,71.044,71.017,71.044,102400000.0
2006-03-29 14:15:00,71.05,71.053,71.02,71.023,96000000.0
2006-03-29 14:20:00,71.038,71.038,70.998,71.017,88000000.0
2006-03-29 14:25:00,71.01,71.033,71.0,71.008,90600000.0
2006-03-29 14:30:00,70.994,70.996,70.977,70.991,35200000.0
2006-03-29 14:35:00,71.0,71.021,70.983,70.983,105600000.0
2006-03-29 14:40:00,70.968,71.023,70.968,70.976,120400000.0
2006-03-29 14:45:00,70.984,71.019,70.981,71.001,89000000.0
2006-03-29 14:50:00,71.008,71.008,70.983,70.99,104400000.0
2006-03-29 14:55:00,71.0,71.036,70.994,70.999,75200000.0
2006-03-29 15:00:00,70.996,71.013,70.996,70.998,52800000.0
2006-03-29 15:05:00,70.997,71.084,70.997,71.079,75200000.0
2006-03-29 15:10:00,71.06,71.069,71.025,71.058,137000000.0
2006-03-29 15:15:00,71.047,71.06,71.013,71.058,119400000.0
2006-03-29 15:20:00,71.063,71.082,71.057,71.072,99200000.0
2006-03-29 15:25:00,71.062,71.083,70.931,71.018,210800000.0
2006-03-29 15:30:00,70.943,71.087,70.93,71.052,258600000.0
2006-03-29 15:35:00,71.068,71.077,71.051,71.07,192000000.0
2006-03-29 15:40:00,71.055,71.098,71.053,71.083,143800000.0
2006-03-29 15:45:00,71.074,71.075,71.04,71.049,84800000.0
2006-03-29 15:50:00,71.058,71.058,71.021,71.027,97600000.0
2006-03-29 15:55:00,71.026,71.082,71.017,71.068,144400000.0
2006-03-29 16:00:00,71.056,71.172,71.056,71.138,210400000.0
2006-03-29 16:05:00,71.125,71.154,71.112,71.154,203600000.0
2006-03-29 16:10:00,71.16,71.179,71.126,71.141,172200000.0
2006-03-29 16:15:00,71.154,71.171,71.098,71.1,148800000.0
2006-03-29 16:20:00,71.096,71.105,71.069,71.079,140800000.0
2006-03-29 16:25:00,71.087,71.087,70.96,70.982,124600000.0
2006-03-29 16:30:00,70.971,70.971,70.914,70.954,127400000.0
2006-03-29 16:35:00,70.973,70.978,70.909,70.916,220800000.0
2006-03-29 16:40:00,70.908,70.921,70.901,70.918,194600000.0
2006-03-29 16:45:00,70.909,70.937,70.907,70.924,228800000.0
2006-03-29 16:50:00,70.922,70.996,70.92,70.996,195200000.0
2006-03-29 16:55:00,70.99,71.015,70.983,70.994,120000000.0
2006-03-29 17:00:00,70.981,71.15,70.968,71.148,210000000.0
2006-03-29 17:05:00,71.139,71.246,71.125,71.243,274800000.0
2006-03-29 17:10:00,71.23,71.23,71.15,71.163,139600000.0
2006-03-29 17:15:00,71.173,71.19,71.162,71.169,157200000.0
2006-03-29 17:20:00,71.162,71.174,71.134,71.136,88000000.0
2006-03-29 17:25:00,71.131,71.212,71.128,71.194,116800000.0
2006-03-29 17:30:00,71.185,71.218,71.147,71.217,259800000.0
2006-03-29 17:35:00,71.209,71.209,71.178,71.185,143400000.0
2006-03-29 17:40:00,71.176,71.185,71.16,71.185,147200000.0
2006-03-29 17:45:00,71.186,71.19,71.132,71.137,234000000.0
2006-03-29 17:50:00,71.131,71.163,71.121,71.163,171600000.0
2006-03-29 17:55:00,71.154,71.154,71.075,71.075,202000000.0
2006-03-29 18:00:00,71.073,71.135,71.073,71.104,177400000.0
2006-03-29 18:05:00,71.116,71.122,71.073,71.122,172800000.0
2006-03-29 18:10:00,71.13,71.148,71.085,71.104,87400000.0
2006-03-29 18:15:00,71.099,71.105,71.079,71.089,206400000.0
2006-03-29 18:20:00,71.09,71.111,71.055,71.069,188200000.0
2006-03-29 18:25:00,71.068,71.072,71.031,71.062,92200000.0
2006-03-29 18:30:00,71.044,71.064,71.021,71.021,168400000.0
2006-03-29 18:35:00,71.011,71.032,70.976,71.024,210000000.0
2006-03-29 18:40:00,71.015,71.046,70.982,71.046,295200000.0
2006-03-29 18:45:00,71.055,71.059,71.006,71.012,78400000.0
2006-03-29 18:50:00,71.027,71.048,71.007,71.007,127400000.0
2006-03-29 18:55:00,71.015,71.06,71.015,71.048,121000000.0
2006-03-29 19:00:00,71.044,71.066,70.999,71.013,97000000.0
2006-03-29 19:05:00,71.028,71.103,71.003,71.097,143400000.0
2006-03-29 19:10:00,71.103,71.116,71.092,71.101,86800000.0
2006-03-29 19:15:00,71.1,71.13,71.091,71.127,72000000.0
2006-03-29 19:20:00,71.126,71.135,71.11,71.129,95400000.0
2006-03-29 19:25:00,71.128,71.149,71.119,71.12,94400000.0
2006-03-29 19:30:00,71.115,71.126,71.109,71.124,36800000.0
2006-03-29 19:35:00,71.117,71.131,71.104,71.116,55400000.0
2006-03-29 19:40:00,71.107,71.117,71.087,71.093,33400000.0
2006-03-29 19:45:00,71.09,71.126,71.065,71.126,60800000.0
2006-03-29 19:50:00,71.116,71.116,71.033,71.033,66000000.0
2006-03-29 19:55:00,71.039,71.076,71.015,71.015,57600000.0
2006-03-29 20:00:00,71.011,71.033,71.011,71.031,94400000.0
2006-03-29 20:05:00,71.033,71.035,71.019,71.027,52800000.0
2006-03-29 20:10:00,71.013,71.033,70.949,71.005,51200000.0
2006-03-29 20:15:00,71.021,71.098,71.021,71.083,96000000.0
2006-03-29 20:20:00,71.08,71.127,71.077,71.107,75600000.0
2006-03-29 20:25:00,71.103,71.11,71.081,71.098,67200000.0
2006-03-29 20:30:00,71.098,71.146,71.086,71.139,65400000.0
2006-03-29 20:35:00,71.143,71.157,71.129,71.157,34600000.0
2006-03-29 20:40:00,71.149,71.176,71.142,71.172,28800000.0
2006-03-29 20:45:00,71.17,71.179,71.138,71.161,65000000.0
2006-03-29 20:50:00,71.168,71.176,71.142,71.151,85200000.0
2006-03-29 20:55:00,71.15,71.156,71.137,71.149,35200000.0
2006-03-29 21:00:00,71.152,71.165,71.14,71.144,43200000.0
2006-03-29 21:05:00,71.136,71.14,71.093,71.102,64000000.0
2006-03-29 21:10:00,71.102,71.155,71.101,71.155,57600000.0
2006-03-29 21:15:00,71.155,71.169,71.145,71.168,40000000.0
2006-03-29 21:20:00,71.155,71.173,71.149,71.159,25600000.0
2006-03-29 21:25:00,71.169,71.173,71.157,71.171,11200000.0
2006-03-29 21:30:00,71.176,71.18,71.157,71.164,35200000.0
2006-03-29 21:35:00,71.164,71.236,71.112,71.183,54400000.0
2006-03-29 21:40:00,71.186,71.202,71.174,71.183,52800000.0
2006-03-29 21:45:00,71.182,71.193,71.167,71.18,70800000.0
2006-03-29 21:50:00,71.178,71.196,71.157,71.195,27200000.0
2006-03-29 21:55:00,71.197,71.208,71.187,71.199,54400000.0
2006-03-29 22:00:00,71.206,71.22,71.202,71.22,28800000.0
2006-03-29 22:05:00,71.224,71.226,71.212,71.212,11200000.0
2006-03-29 22:10:00,71.192,71.206,71.183,71.19,25600000.0
2006-03-29 22:15:00,71.182,71.186,71.168,71.168,41600000.0
2006-03-29 22:20:00,71.173,71.186,71.168,71.172,43200000.0
2006-03-29 22:25:00,71.179,71.179,71.164,71.164,22400000.0
2006-03-29 22:30:00,71.171,71.177,71.155,71.155,28800000.0
2006-03-29 22:35:00,71.169,71.175,71.148,71.159,86400000.0
2006-03-29 22:45:00,71.156,71.156,71.132,71.132,49600000.0
2006-03-29 22:50:00,71.15,71.152,71.136,71.15,33600000.0
2006-03-29 22:55:00,71.141,71.141,71.131,71.131,24000000.0
2006-03-29 23:00:00,71.14,71.145,71.13,71.138,54400000.0
2006-03-29 23:05:00,71.137,71.149,71.137,71.144,43200000.0
2006-03-29 23:10:00,71.154,71.181,71.152,71.18,52200000.0
2006-03-29 23:15:00,71.18,71.186,71.15,71.15,45800000.0
2006-03-29 23:20:00,71.156,71.186,71.152,71.163,43200000.0
2006-03-29 23:25:00,71.164,71.185,71.116,71.17,57600000.0
2006-03-29 23:30:00,71.184,71.191,71.167,71.167,57600000.0
2006-03-29 23:35:00,71.176,71.179,71.163,71.172,24000000.0
2006-03-29 23:40:00,71.166,71.185,71.149,71.181,54400000.0
2006-03-29 23:45:00,71.178,71.181,71.168,71.176,12800000.0
2006-03-29 23:50:00,71.177,71.185,71.156,71.185,25600000.0
2006-03-29 23:55:00,71.186,71.192,71.172,71.192,11200000.0
2006-03-30 00:30:00,71.189,71.189,71.131,71.15,57600000.0
2006-03-30 00:35:00,71.147,71.157,71.136,71.146,56000000.0
2006-03-30 00:40:00,71.152,71.156,71.052,71.151,62800000.0
2006-03-30 00:45:00,71.149,71.172,71.122,71.147,64000000.0
2006-03-30 00:50:00,71.161,71.173,71.144,71.169,39400000.0
2006-03-30 00:55:00,71.167,71.214,71.157,71.21,62400000.0
2006-03-30 01:00:00,71.214,71.217,71.192,71.193,27200000.0
2006-03-30 01:05:00,71.196,71.202,71.176,71.186,46400000.0
2006-03-30 01:10:00,71.182,71.213,71.172,71.201,67200000.0
2006-03-30 01:15:00,71.199,71.216,71.189,71.207,52800000.0
2006-03-30 01:20:00,71.201,71.208,71.19,71.194,24000000.0
2006-03-30 01:25:00,71.207,71.208,71.171,71.187,72000000.0
2006-03-30 01:30:00,71.171,71.188,71.158,71.188,70800000.0
2006-03-30 01:35:00,71.197,71.225,71.191,71.207,70800000.0
2006-03-30 01:40:00,71.206,71.235,71.206,71.227,35200000.0
2006-03-30 01:45:00,71.212,71.261,71.197,71.247,76000000.0
2006-03-30 01:50:00,71.274,71.447,71.274,71.428,75200000.0
2006-03-30 01:55:00,71.434,71.473,71.419,71.442,59200000.0
2006-03-30 02:00:00,71.45,71.557,71.445,71.556,70800000.0
2006-03-30 02:05:00,71.553,71.569,71.531,71.538,71400000.0
2006-03-30 02:10:00,71.532,71.657,71.532,71.65,55400000.0
2006-03-30 02:15:00,71.652,71.677,71.601,71.621,57600000.0
2006-03-30 02:20:00,71.609,71.609,71.496,71.583,62400000.0
2006-03-30 02:25:00,71.567,71.579,71.538,71.546,78800000.0
2006-03-30 02:30:00,71.548,71.567,71.542,71.567,40000000.0
2006-03-30 02:35:00,71.573,71.62,71.572,71.604,67200000.0
2006-03-30 02:40:00,71.614,71.625,71.559,71.58,61200000.0
2006-03-30 02:45:00,71.585,71.632,71.585,71.625,57600000.0
2006-03-30 02:50:00,71.603,71.635,71.539,71.627,55400000.0
2006-03-30 02:55:00,71.618,71.619,71.516,71.517,52200000.0
2006-03-30 03:00:00,71.512,71.565,71.449,71.501,59200000.0
2006-03-30 03:05:00,71.487,71.5,71.473,71.475,54400000.0
2006-03-30 03:10:00,71.47,71.483,71.443,71.483,71400000.0
2006-03-30 03:15:00,71.478,71.491,71.465,71.483,68800000.0
2006-03-30 03:20:00,71.489,71.502,71.485,71.494,48000000.0
2006-03-30 03:25:00,71.495,71.509,71.486,71.486,56000000.0
2006-03-30 03:30:00,71.473,71.481,71.408,71.476,49600000.0
2006-03-30 03:35:00,71.483,71.484,71.452,71.47,59200000.0
2006-03-30 03:40:00,71.474,71.508,71.472,71.494,59600000.0
2006-03-30 03:45:00,71.484,71.51,71.484,71.495,49600000.0
2006-03-30 03:50:00,71.495,71.495,71.456,71.466,57600000.0
2006-03-30 03:55:00,71.457,71.492,71.451,71.492,55400000.0
2006-03-30 04:00:00,71.503,71.549,71.488,71.539,46400000.0
2006-03-30 04:05:00,71.541,71.578,71.516,71.578,62800000.0
2006-03-30 04:10:00,71.577,71.582,71.557,71.566,46400000.0
2006-03-30 04:15:00,71.578,71.621,71.576,71.621,64000000.0
2006-03-30 04:20:00,71.628,71.639,71.543,71.617,64000000.0
2006-03-30 04:25:00,71.627,71.704,71.627,71.686,62400000.0
2006-03-30 04:30:00,71.686,71.688,71.613,71.632,66600000.0
2006-03-30 04:35:00,71.643,71.644,71.618,71.626,54800000.0
2006-03-30 04:40:00,71.627,71.652,71.6,71.641,57000000.0
2006-03-30 04:45:00,71.64,71.64,71.612,71.612,33600000.0
2006-03-30 04:50:00,71.62,71.628,71.535,71.608,35200000.0
2006-03-30 04:55:00,71.608,71.62,71.593,71.593,60800000.0
2006-03-30 05:00:00,71.587,71.604,71.578,71.588,46800000.0
2006-03-30 05:05:00,71.572,71.601,71.572,71.585,51200000.0
2006-03-30 05:10:00,71.606,71.612,71.585,71.59,38400000.0
2006-03-30 05:15:00,71.589,71.606,71.524,71.591,43200000.0
2006-03-30 05:20:00,71.579,71.597,71.546,71.593,46800000.0
2006-03-30 05:25:00,71.604,71.605,71.563,71.563,60800000.0
2006-03-30 05:30:00,71.567,71.57,71.486,71.515,72200000.0
2006-03-30 05:35:00,71.507,71.518,71.482,71.492,38400000.0
2006-03-30 05:40:00,71.479,71.493,71.47,71.47,44800000.0
2006-03-30 05:45:00,71.468,71.496,71.468,71.477,81600000.0
2006-03-30 05:50:00,71.47,71.481,71.439,71.476,62400000.0
2006-03-30 05:55:00,71.424,71.51,71.413,71.496,62800000.0
2006-03-30 06:00:00,71.514,71.516,71.484,71.498,48000000.0
2006-03-30 06:05:00,71.494,71.497,71.484,71.496,36800000.0
2006-03-30 06:10:00,71.494,71.501,71.409,71.452,65600000.0
2006-03-30 06:15:00,71.456,71.457,71.401,71.43,54400000.0
2006-03-30 06:20:00,71.433,71.465,71.427,71.465,49600000.0
2006-03-30 06:25:00,71.463,71.478,71.428,71.478,59200000.0
2006-03-30 06:30:00,71.472,71.478,71.451,71.469,72000000.0
2006-03-30 06:35:00,71.468,71.468,71.449,71.462,37800000.0
2006-03-30 06:40:00,71.457,71.496,71.411,71.483,52800000.0
2006-03-30 06:45:00,71.492,71.492,71.459,71.479,60800000.0
2006-03-30 06:50:00,71.467,71.494,71.467,71.492,71800000.0
2006-03-30 06:55:00,71.483,71.488,71.433,71.446,60800000.0
2006-03-30 07:00:00,71.444,71.463,71.432,71.454,72000000.0
2006-03-30 07:05:00,71.46,71.462,71.447,71.452,64000000.0
2006-03-30 07:10:00,71.446,71.532,71.446,71.505,41600000.0
2006-03-30 07:15:00,71.509,71.518,71.503,71.514,41600000.0
2006-03-30 07:20:00,71.513,71.517,71.485,71.488,68800000.0
2006-03-30 07:25:00,71.476,71.476,71.429,71.452,60800000.0
2006-03-30 07:30:00,71.446,71.482,71.437,71.458,66600000.0
2006-03-30 07:35:00,71.447,71.453,71.402,71.43,61200000.0
2006-03-30 07:40:00,71.434,71.46,71.42,71.428,60800000.0
2006-03-30 07:45:00,71.432,71.452,71.41,71.452,68200000.0
2006-03-30 07:50:00,71.44,71.455,71.426,71.426,49600000.0
2006-03-30 07:55:00,71.424,71.433,71.388,71.389,64000000.0
2006-03-30 08:00:00,71.389,71.396,71.364,71.391,49000000.0
2006-03-30 08:05:00,71.38,71.395,71.338,71.346,62400000.0
2006-03-30 08:10:00,71.339,71.364,71.339,71.345,51200000.0
2006-03-30 08:15:00,71.362,71.373,71.336,71.34,67200000.0
2006-03-30 08:20:00,71.339,71.339,71.177,71.233,65600000.0
2006-03-30 08:25:00,71.228,71.28,71.128,71.28,48000000.0
2006-03-30 08:30:00,71.284,71.319,71.284,71.296,55400000.0
2006-03-30 08:35:00,71.294,71.294,71.243,71.269,73000000.0
2006-03-30 08:40:00,71.271,71.281,71.258,71.274,72400000.0
2006-03-30 08:45:00,71.278,71.304,71.231,71.251,68800000.0
2006-03-30 08:50:00,71.256,71.256,71.22,71.255,68800000.0
2006-03-30 08:55:00,71.259,71.259,71.172,71.216,60800000.0
2006-03-30 09:00:00,71.212,71.224,71.149,71.173,67200000.0
2006-03-30 09:05:00,71.174,71.211,71.174,71.206,67200000.0
2006-03-30 09:10:00,71.199,71.231,71.189,71.225,60200000.0
2006-03-30 09:15:00,71.241,71.352,71.241,71.352,62400000.0
2006-03-30 09:20:00,71.337,71.374,71.238,71.316,68800000.0
2006-03-30 09:25:00,71.295,71.321,71.291,71.293,46400000.0
2006-03-30 09:30:00,71.3,71.408,71.3,71.403,64000000.0
2006-03-30 09:35:00,71.393,71.393,71.312,71.361,62400000.0
2006-03-30 09:40:00,71.363,71.454,71.36,71.448,67600000.0
2006-03-30 09:45:00,71.436,71.436,71.316,71.34,60800000.0
2006-03-30 09:50:00,71.344,71.349,71.321,71.342,76800000.0
2006-03-30 09:55:00,71.385,71.421,71.323,71.393,67200000.0
2006-03-30 10:00:00,71.396,71.42,71.37,71.395,59200000.0
2006-03-30 10:05:00,71.398,71.431,71.363,71.431,67200000.0
2006-03-30 10:10:00,71.468,71.512,71.437,71.512,65000000.0
2006-03-30 10:15:00,71.523,71.547,71.496,71.522,59200000.0
2006-03-30 10:20:00,71.525,71.534,71.507,71.524,68800000.0
2006-03-30 10:25:00,71.52,71.526,71.501,71.519,48000000.0
2006-03-30 10:30:00,71.53,71.557,71.52,71.527,60800000.0
2006-03-30 10:35:00,71.523,71.571,71.448,71.56,57600000.0
2006-03-30 10:40:00,71.558,71.558,71.533,71.545,64000000.0
2006-03-30 10:45:00,71.535,71.546,71.513,71.546,62400000.0
2006-03-30 10:50:00,71.552,71.558,71.528,71.532,46400000.0
2006-03-30 10:55:00,71.521,71.529,71.425,71.523,68800000.0
2006-03-30 11:00:00,71.524,71.536,71.476,71.476,68800000.0
2006-03-30 11:05:00,71.483,71.521,71.451,71.507,81600000.0
2006-03-30 11:10:00,71.508,71.511,71.451,71.47,66600000.0
2006-03-30 11:15:00,71.47,71.517,71.46,71.509,65600000.0
2006-03-30 11:20:00,71.505,71.514,71.46,71.468,64000000.0
2006-03-30 11:25:00,71.47,71.518,71.461,71.514,60200000.0
2006-03-30 11:30:00,71.51,71.53,71.478,71.499,69200000.0
2006-03-30 11:35:00,71.495,71.516,71.483,71.492,57600000.0
2006-03-30 11:40:00,71.487,71.496,71.417,71.443,67200000.0
2006-03-30 11:45:00,71.437,71.441,71.39,71.438,67600000.0
2006-03-30 11:50:00,71.432,71.46,71.399,71.407,52800000.0
2006-03-30 11:55:00,71.408,71.408,71.326,71.38,46400000.0
2006-03-30 12:00:00,71.378,71.408,71.378,71.402,54400000.0
2006-03-30 12:05:00,71.402,71.419,71.399,71.408,66600000.0
2006-03-30 12:10:00,71.408,71.428,71.394,71.406,58600000.0
2006-03-30 12:15:00,71.413,71.436,71.373,71.436,71400000.0
2006-03-30 12:20:00,71.434,71.459,71.431,71.436,43200000.0
2006-03-30 12:25:00,71.44,71.453,71.435,71.451,41600000.0
2006-03-30 12:30:00,71.439,71.471,71.427,71.466,57600000.0
2006-03-30 12:35:00,71.465,71.491,71.393,71.486,44800000.0
2006-03-30 12:40:00,71.478,71.514,71.468,71.504,73000000.0
2006-03-30 12:45:00,71.516,71.549,71.503,71.53,54400000.0
2006-03-30 12:50:00,71.551,71.574,71.52,71.536,60200000.0
2006-03-30 12:55:00,71.532,71.532,71.466,71.491,56000000.0
2006-03-30 13:00:00,71.477,71.483,71.456,71.456,53800000.0
2006-03-30 13:05:00,71.478,71.499,71.412,71.412,73600000.0
2006-03-30 13:10:00,71.396,71.396,71.376,71.383,41600000.0
2006-03-30 13:15:00,71.365,71.378,71.354,71.37,57600000.0
2006-03-30 13:20:00,71.37,71.43,71.358,71.43,55400000.0
2006-03-30 13:25:00,71.439,71.456,71.365,71.454,75200000.0
2006-03-30 13:30:00,71.456,71.506,71.456,71.506,57600000.0
2006-03-30 13:35:00,71.509,71.511,71.476,71.479,101800000.0
2006-03-30 13:40:00,71.474,71.49,71.474,71.49,38400000.0
2006-03-30 13:45:00,71.486,71.506,71.483,71.49,57600000.0
2006-03-30 13:50:00,71.486,71.582,71.478,71.581,91200000.0
2006-03-30 13:55:00,71.584,71.586,71.555,71.571,104000000.0
2006-03-30 14:00:00,71.573,71.637,71.573,71.58,120000000.0
2006-03-30 14:05:00,71.57,71.59,71.563,71.571,110400000.0
2006-03-30 14:10:00,71.556,71.573,71.476,71.476,101800000.0
2006-03-30 14:15:00,71.472,71.519,71.443,71.509,95800000.0
2006-03-30 14:20:00,71.505,71.549,71.473,71.549,126400000.0
2006-03-30 14:25:00,71.552,71.559,71.508,71.51,90600000.0
2006-03-30 14:30:00,71.504,71.513,71.465,71.477,88000000.0
2006-03-30 14:35:00,71.487,71.514,71.467,71.485,90600000.0
2006-03-30 14:40:00,71.483,71.524,71.471,71.511,121000000.0
2006-03-30 14:45:00,71.514,71.523,71.495,71.516,89600000.0
2006-03-30 14:50:00,71.505,71.537,71.501,71.507,103800000.0
2006-03-30 14:55:00,71.501,71.501,71.464,71.473,33600000.0
2006-03-30 15:00:00,71.512,71.55,71.497,71.51,77800000.0
2006-03-30 15:05:00,71.503,71.516,71.484,71.501,41600000.0
2006-03-30 15:10:00,71.516,71.518,71.497,71.515,137600000.0
2006-03-30 15:15:00,71.519,71.606,71.513,71.606,120000000.0
2006-03-30 15:20:00,71.585,71.598,71.549,71.589,124800000.0
2006-03-30 15:25:00,71.57,71.625,71.491,71.574,212800000.0
2006-03-30 15:30:00,71.482,71.652,71.479,71.629,259200000.0
2006-03-30 15:35:00,71.641,71.703,71.641,71.703,191400000.0
2006-03-30 15:40:00,71.707,71.808,71.707,71.752,142200000.0
2006-03-30 15:45:00,71.738,71.738,71.682,71.712,98600000.0
2006-03-30 15:50:00,71.714,71.767,71.693,71.703,97000000.0
2006-03-30 15:55:00,71.687,71.769,71.687,71.769,144000000.0
2006-03-30 16:00:00,71.762,71.798,71.756,71.766,212800000.0
2006-03-30 16:05:00,71.751,71.765,71.726,71.739,160000000.0
2006-03-30 16:10:00,71.748,71.75,71.73,71.745,161600000.0
2006-03-30 16:15:00,71.748,71.748,71.686,71.732,148200000.0
2006-03-30 16:20:00,71.742,71.762,71.74,71.745,140800000.0
2006-03-30 16:25:00,71.745,71.745,71.69,71.715,124600000.0
2006-03-30 16:30:00,71.707,71.707,71.516,71.516,127400000.0
2006-03-30 16:35:00,71.538,71.564,71.482,71.5,220200000.0
2006-03-30 16:40:00,71.482,71.514,71.422,71.452,212200000.0
2006-03-30 16:45:00,71.44,71.467,71.411,71.446,228400000.0
2006-03-30 16:50:00,71.452,71.465,71.423,71.433,195000000.0
2006-03-30 16:55:00,71.44,71.567,71.44,71.553,146600000.0
2006-03-30 17:00:00,71.569,71.602,71.56,71.593,209600000.0
2006-03-30 17:05:00,71.59,71.611,71.544,71.555,276200000.0
2006-03-30 17:10:00,71.558,71.563,71.51,71.522,140200000.0
2006-03-30 17:15:00,71.525,71.564,71.494,71.557,157200000.0
2006-03-30 17:20:00,71.542,71.559,71.529,71.535,87800000.0
2006-03-30 17:25:00,71.544,71.567,71.505,71.567,116800000.0
2006-03-30 17:30:00,71.589,71.598,71.538,71.547,259600000.0
2006-03-30 17:35:00,71.548,71.609,71.542,71.607,144000000.0
2006-03-30 17:40:00,71.605,71.619,71.57,71.57,140800000.0
2006-03-30 17:45:00,71.564,71.596,71.553,71.59,233000000.0
2006-03-30 17:50:00,71.563,71.58,71.518,71.566,172200000.0
2006-03-30 17:55:00,71.557,71.635,71.551,71.612,201000000.0
2006-03-30 18:00:00,71.608,71.622,71.576,71.584,177400000.0
2006-03-30 18:05:00,71.571,71.583,71.53,71.53,173200000.0
2006-03-30 18:10:00,71.516,71.592,71.492,71.582,87400000.0
2006-03-30 18:15:00,71.598,71.611,71.552,71.559,205800000.0
2006-03-30 18:20:00,71.53,71.564,71.525,71.564,188200000.0
2006-03-30 18:25:00,71.566,71.567,71.517,71.542,117800000.0
2006-03-30 18:30:00,71.535,71.536,71.472,71.477,168400000.0
2006-03-30 18:35:00,71.471,71.548,71.471,71.54,209000000.0
2006-03-30 18:40:00,71.536,71.543,71.516,71.533,294800000.0
2006-03-30 18:45:00,71.533,71.533,71.509,71.529,92200000.0
2006-03-30 18:50:00,71.583,71.685,71.56,71.685,128400000.0
2006-03-30 18:55:00,71.691,71.708,71.623,71.623,121600000.0
2006-03-30 19:00:00,71.617,71.624,71.599,71.613,83200000.0
2006-03-30 19:05:00,71.613,71.614,71.582,71.594,108200000.0
2006-03-30 19:10:00,71.603,71.632,71.597,71.602,88000000.0
2006-03-30 19:15:00,71.611,71.616,71.582,71.59,74000000.0
2006-03-30 19:20:00,71.603,71.613,71.603,71.607,17600000.0
2006-03-30 19:25:00,71.611,71.635,71.563,71.563,81600000.0
2006-03-30 19:30:00,71.552,71.6,71.552,71.59,35200000.0
2006-03-30 19:35:00,71.587,71.626,71.587,71.626,69200000.0
2006-03-30 19:40:00,71.613,71.621,71.565,71.565,56000000.0
2006-03-30 19:45:00,71.573,71.644,71.568,71.61,76800000.0
2006-03-30 19:50:00,71.606,71.636,71.576,71.632,49600000.0
2006-03-30 19:55:00,71.647,71.743,71.647,71.743,41600000.0
2006-03-30 20:00:00,71.75,71.753,71.725,71.727,80400000.0
2006-03-30 20:05:00,71.724,71.754,71.716,71.742,91200000.0
2006-03-30 20:10:00,71.727,71.753,71.689,71.753,51200000.0
2006-03-30 20:15:00,71.75,71.756,71.748,71.755,28800000.0
2006-03-30 20:20:00,71.752,71.752,71.713,71.729,56000000.0
2006-03-30 20:25:00,71.725,71.745,71.719,71.728,51200000.0
2006-03-30 20:30:00,71.719,71.719,71.679,71.687,61800000.0
2006-03-30 20:35:00,71.684,71.684,71.647,71.655,47400000.0
2006-03-30 20:40:00,71.661,71.682,71.661,71.674,37200000.0
2006-03-30 20:45:00,71.673,71.673,71.647,71.652,40000000.0
2006-03-30 20:50:00,71.642,71.672,71.642,71.672,70400000.0
2006-03-30 20:55:00,71.664,71.679,71.646,71.67,32000000.0
2006-03-30 21:00:00,71.664,71.664,71.65,71.655,32000000.0
2006-03-30 21:05:00,71.652,71.669,71.632,71.657,48000000.0
2006-03-30 21:10:00,71.658,71.669,71.646,71.652,66000000.0
2006-03-30 21:20:00,71.656,71.658,71.599,71.599,33600000.0
2006-03-30 21:25:00,71.61,71.614,71.581,71.604,44800000.0
2006-03-30 21:30:00,71.615,71.634,71.613,71.625,37800000.0
2006-03-30 21:35:00,71.626,71.641,71.537,71.622,54400000.0
2006-03-30 21:40:00,71.624,71.644,71.619,71.643,37800000.0
2006-03-30 21:45:00,71.647,71.656,71.615,71.624,70400000.0
2006-03-30 21:50:00,71.616,71.618,71.6,71.609,44800000.0
2006-03-30 21:55:00,71.61,71.62,71.596,71.612,54400000.0
2006-03-30 22:00:00,71.62,71.623,71.601,71.616,44800000.0
2006-03-30 22:05:00,71.615,71.619,71.6,71.608,46200000.0
2006-03-30 22:10:00,71.614,71.616,71.612,71.613,12800000.0
2006-03-30 22:15:00,71.601,71.612,71.589,71.602,70400000.0
2006-03-30 22:20:00,71.602,71.602,71.582,71.589,36800000.0
2006-03-30 22:25:00,71.599,71.615,71.596,71.609,27200000.0
2006-03-30 22:30:00,71.596,71.618,71.538,71.596,22400000.0
2006-03-30 22:35:00,71.607,71.631,71.605,71.617,86400000.0
2006-03-30 22:40:00,71.613,71.628,71.607,71.62,40000000.0
2006-03-30 22:45:00,71.625,71.648,71.622,71.626,52800000.0
2006-03-30 22:50:00,71.636,71.639,71.622,71.631,45200000.0
2006-03-30 22:55:00,71.625,71.634,71.618,71.63,28800000.0
2006-03-30 23:00:00,71.629,71.63,71.602,71.602,24000000.0
2006-03-30 23:05:00,71.592,71.598,71.586,71.587,51200000.0
2006-03-30 23:10:00,71.601,71.63,71.598,71.624,51200000.0
2006-03-30 23:15:00,71.62,71.622,71.61,71.61,24000000.0
2006-03-30 23:20:00,71.608,71.626,71.608,71.618,16000000.0
2006-03-30 23:25:00,71.623,71.64,71.563,71.61,54400000.0
2006-03-30 23:30:00,71.621,71.625,71.613,71.613,27200000.0
2006-03-30 23:35:00,71.609,71.621,71.601,71.615,40000000.0
2006-03-30 23:40:00,71.631,71.648,71.631,71.633,30400000.0
2006-03-30 23:45:00,71.632,71.64,71.617,71.625,43200000.0
2006-03-30 23:50:00,71.624,71.633,71.596,71.628,51200000.0
2006-03-30 23:55:00,71.529,71.634,71.529,71.633,22400000.0
2006-03-31 00:20:00,71.641,71.71,71.641,71.71,14400000.0
2006-03-31 00:25:00,71.823,71.922,71.823,71.877,58400000.0
2006-03-31 00:30:00,71.892,71.944,71.888,71.938,33600000.0
2006-03-31 00:35:00,71.945,71.986,71.941,71.981,68800000.0
2006-03-31 00:40:00,71.982,72.007,71.972,72.007,54400000.0
2006-03-31 00:45:00,72.004,72.016,71.994,71.998,40000000.0
2006-03-31 00:50:00,72.0,72.004,71.899,71.914,64000000.0
2006-03-31 00:55:00,71.909,71.937,71.888,71.937,38400000.0
2006-03-31 01:00:00,71.933,71.933,71.91,71.917,32000000.0
2006-03-31 01:05:00,71.925,71.931,71.864,71.915,69800000.0
2006-03-31 01:10:00,71.881,71.898,71.857,71.857,56000000.0
2006-03-31 01:15:00,71.863,71.909,71.863,71.909,67200000.0
2006-03-31 01:20:00,71.909,71.958,71.909,71.951,48000000.0
2006-03-31 01:25:00,71.955,71.957,71.87,71.87,72400000.0
2006-03-31 01:30:00,71.837,72.014,71.836,71.997,69800000.0
2006-03-31 01:35:00,71.994,72.051,71.986,72.004,72000000.0
2006-03-31 01:40:00,72.0,72.043,71.994,72.017,47400000.0
2006-03-31 01:45:00,72.02,72.027,71.966,71.968,75200000.0
2006-03-31 01:50:00,71.975,71.983,71.959,71.959,43200000.0
2006-03-31 01:55:00,71.945,71.945,71.84,71.864,59200000.0
2006-03-31 02:00:00,71.878,71.918,71.866,71.913,70400000.0
2006-03-31 02:05:00,71.912,71.927,71.885,71.914,72000000.0
2006-03-31 02:10:00,71.906,71.999,71.906,71.99,56000000.0
2006-03-31 02:15:00,72.008,72.013,71.901,71.955,56800000.0
2006-03-31 02:20:00,71.959,72.005,71.895,71.989,62400000.0
2006-03-31 02:25:00,71.954,71.968,71.895,71.925,67200000.0
2006-03-31 02:30:00,71.944,71.987,71.872,71.893,50600000.0
2006-03-31 02:35:00,71.899,71.917,71.834,71.834,67200000.0
2006-03-31 02:40:00,71.861,71.892,71.777,71.826,60800000.0
2006-03-31 02:45:00,71.833,71.841,71.809,71.833,68800000.0
2006-03-31 02:50:00,71.819,71.827,71.667,71.765,56400000.0
2006-03-31 02:55:00,71.766,71.777,71.726,71.757,52800000.0
2006-03-31 03:00:00,71.804,71.853,71.746,71.853,58600000.0
2006-03-31 03:05:00,71.855,71.855,71.737,71.758,54400000.0
2006-03-31 03:10:00,71.757,71.928,71.68,71.928,72000000.0
2006-03-31 03:15:00,71.906,72.027,71.845,72.014,68200000.0
2006-03-31 03:20:00,72.034,72.04,71.993,71.993,48000000.0
2006-03-31 03:25:00,71.992,72.036,71.929,71.929,68200000.0
2006-03-31 03:30:00,71.937,71.981,71.876,71.919,60800000.0
2006-03-31 03:35:00,71.918,71.976,71.887,71.969,73600000.0
2006-03-31 03:40:00,71.968,71.977,71.922,71.977,60200000.0
2006-03-31 03:45:00,71.976,71.991,71.94,71.989,49600000.0
2006-03-31 03:50:00,71.993,71.999,71.966,71.978,57600000.0
2006-03-31 03:55:00,71.99,72.015,71.931,71.949,68200000.0
2006-03-31 04:00:00,71.953,71.989,71.937,71.962,59200000.0
2006-03-31 04:05:00,71.961,71.963,71.938,71.952,62400000.0
2006-03-31 04:10:00,71.936,71.936,71.87,71.891,57000000.0
2006-03-31 04:15:00,71.9,71.902,71.859,71.875,52800000.0
2006-03-31 04:20:00,71.866,71.868,71.779,71.837,64000000.0
2006-03-31 04:25:00,71.84,71.875,71.836,71.849,62400000.0
2006-03-31 04:30:00,71.843,71.853,71.836,71.842,41600000.0
2006-03-31 04:35:00,71.843,71.85,71.815,71.831,54400000.0
2006-03-31 04:40:00,71.832,71.832,71.788,71.804,57600000.0
2006-03-31 04:45:00,71.817,71.834,71.817,71.834,27200000.0
2006-03-31 04:50:00,71.837,71.837,71.744,71.821,48000000.0
2006-03-31 04:55:00,71.821,71.837,71.814,71.824,49600000.0
2006-03-31 05:00:00,71.817,71.834,71.813,71.83,45800000.0
2006-03-31 05:05:00,71.825,71.839,71.797,71.83,65600000.0
2006-03-31 05:10:00,71.841,71.85,71.83,71.849,40000000.0
2006-03-31 05:15:00,71.86,71.872,71.807,71.854,48000000.0
2006-03-31 05:20:00,71.856,71.866,71.853,71.866,24000000.0
2006-03-31 05:25:00,71.868,71.868,71.854,71.854,35200000.0
2006-03-31 05:30:00,71.862,71.875,71.842,71.875,62400000.0
2006-03-31 05:35:00,71.874,71.875,71.828,71.833,66000000.0
2006-03-31 05:40:00,71.83,71.848,71.827,71.842,44800000.0
2006-03-31 05:45:00,71.844,71.866,71.843,71.861,65600000.0
2006-03-31 05:50:00,71.876,71.904,71.871,71.876,62400000.0
2006-03-31 05:55:00,71.868,71.884,71.786,71.879,50600000.0
2006-03-31 06:00:00,71.888,71.9,71.859,71.876,59200000.0
2006-03-31 06:05:00,71.874,71.88,71.858,71.86,26000000.0
2006-03-31 06:10:00,71.853,71.87,71.769,71.833,65600000.0
2006-03-31 06:15:00,71.834,71.865,71.834,71.861,41000000.0
2006-03-31 06:20:00,71.864,71.875,71.851,71.857,58000000.0
2006-03-31 06:25:00,71.853,71.867,71.838,71.867,27200000.0
2006-03-31 06:30:00,71.862,71.87,71.82,71.841,72000000.0
2006-03-31 06:35:00,71.841,71.851,71.823,71.832,66600000.0
2006-03-31 06:40:00,71.828,71.841,71.772,71.84,65000000.0
2006-03-31 06:45:00,71.842,71.846,71.821,71.843,78400000.0
2006-03-31 06:50:00,71.835,71.838,71.819,71.824,25600000.0
2006-03-31 06:55:00,71.827,71.835,71.785,71.79,48000000.0
2006-03-31 07:00:00,71.783,71.789,71.769,71.782,59000000.0
2006-03-31 07:05:00,71.788,71.79,71.77,71.771,46800000.0
2006-03-31 07:10:00,71.756,71.766,71.724,71.742,48400000.0
2006-03-31 07:15:00,71.735,71.735,71.677,71.709,54400000.0
2006-03-31 07:20:00,71.709,71.728,71.709,71.72,27200000.0
2006-03-31 07:25:00,71.726,71.744,71.71,71.715,67200000.0
2006-03-31 07:30:00,71.725,71.814,71.725,71.791,67200000.0
2006-03-31 07:35:00,71.798,71.806,71.767,71.768,62800000.0
2006-03-31 07:40:00,71.755,71.755,71.735,71.748,48000000.0
2006-03-31 07:45:00,71.747,71.781,71.747,71.781,46400000.0
2006-03-31 07:50:00,71.77,71.772,71.732,71.771,49600000.0
2006-03-31 07:55:00,71.769,71.772,71.74,71.76,64000000.0
2006-03-31 08:00:00,71.765,71.916,71.759,71.901,49600000.0
2006-03-31 08:05:00,71.899,71.909,71.855,71.855,65600000.0
2006-03-31 08:10:00,71.833,71.904,71.833,71.898,64400000.0
2006-03-31 08:15:00,71.904,71.919,71.868,71.874,67200000.0
2006-03-31 08:20:00,71.878,71.88,71.808,71.808,65600000.0
2006-03-31 08:25:00,71.794,71.811,71.707,71.771,59200000.0
2006-03-31 08:30:00,71.756,71.799,71.73,71.797,55400000.0
2006-03-31 08:35:00,71.817,71.833,71.793,71.803,40000000.0
2006-03-31 08:40:00,71.793,71.811,71.733,71.768,70800000.0
2006-03-31 08:45:00,71.764,71.792,71.735,71.783,68800000.0
2006-03-31 08:50:00,71.789,71.869,71.778,71.838,68800000.0
2006-03-31 08:55:00,71.83,71.87,71.822,71.824,60800000.0
2006-03-31 09:00:00,71.83,71.846,71.781,71.785,67200000.0
2006-03-31 09:05:00,71.773,71.819,71.746,71.788,66600000.0
2006-03-31 09:10:00,71.79,71.853,71.79,71.849,48000000.0
2006-03-31 09:15:00,71.834,71.834,71.804,71.809,51200000.0
2006-03-31 09:20:00,71.793,71.801,71.69,71.797,41600000.0
2006-03-31 09:25:00,71.81,71.895,71.808,71.895,59200000.0
2006-03-31 09:30:00,71.888,71.911,71.863,71.911,51200000.0
2006-03-31 09:35:00,71.922,71.991,71.904,71.985,61800000.0
2006-03-31 09:40:00,71.962,72.009,71.958,71.978,67200000.0
2006-03-31 09:45:00,71.99,72.015,71.978,71.987,61200000.0
2006-03-31 09:50:00,71.975,72.007,71.955,72.007,76800000.0
2006-03-31 09:55:00,72.012,72.038,71.913,72.025,77800000.0
2006-03-31 10:00:00,72.024,72.035,71.995,72.016,48800000.0
2006-03-31 10:05:00,72.011,72.019,71.983,72.01,67600000.0
2006-03-31 10:10:00,72.014,72.046,71.997,72.042,65600000.0
2006-03-31 10:15:00,72.044,72.06,72.037,72.051,47400000.0
2006-03-31 10:20:00,72.048,72.06,71.993,72.0,68800000.0
2006-03-31 10:25:00,71.999,72.012,71.982,72.001,57600000.0
2006-03-31 10:30:00,72.006,72.033,72.006,72.015,60800000.0
2006-03-31 10:35:00,72.022,72.028,71.876,71.995,57600000.0
2006-03-31 10:40:00,72.004,72.021,71.995,71.998,63400000.0
2006-03-31 10:45:00,71.979,71.99,71.921,71.965,62400000.0
2006-03-31 10:50:00,71.956,72.008,71.947,71.991,62400000.0
2006-03-31 10:55:00,71.984,71.996,71.904,71.937,52800000.0
2006-03-31 11:00:00,71.919,71.923,71.776,71.776,68800000.0
2006-03-31 11:05:00,71.785,71.812,71.739,71.797,82000000.0
2006-03-31 11:10:00,71.808,71.895,71.801,71.895,67000000.0
2006-03-31 11:15:00,71.898,71.912,71.859,71.872,66000000.0
2006-03-31 11:20:00,71.882,71.92,71.861,71.913,64000000.0
2006-03-31 11:25:00,71.913,71.935,71.88,71.91,71400000.0
2006-03-31 11:30:00,71.926,71.941,71.916,71.927,68800000.0
2006-03-31 11:35:00,71.939,71.974,71.939,71.972,57600000.0
2006-03-31 11:40:00,71.972,72.019,71.972,72.008,67600000.0
2006-03-31 11:45:00,72.007,72.021,71.991,72.016,67600000.0
2006-03-31 11:50:00,72.019,72.053,72.018,72.044,65000000.0
2006-03-31 11:55:00,72.043,72.058,71.992,72.033,59600000.0
2006-03-31 12:00:00,72.053,72.098,72.024,72.024,65600000.0
2006-03-31 12:05:00,72.039,72.051,72.029,72.043,67600000.0
2006-03-31 12:10:00,72.054,72.063,72.037,72.053,59200000.0
2006-03-31 12:15:00,72.055,72.094,72.021,72.068,72000000.0
2006-03-31 12:20:00,72.053,72.059,72.021,72.052,68800000.0
2006-03-31 12:25:00,72.061,72.073,72.027,72.038,64000000.0
2006-03-31 12:30:00,72.032,72.047,72.009,72.023,70400000.0
2006-03-31 12:35:00,72.036,72.082,71.978,72.074,67200000.0
2006-03-31 12:40:00,72.073,72.093,72.06,72.074,60800000.0
2006-03-31 12:45:00,72.083,72.105,72.076,72.088,69800000.0
2006-03-31 12:50:00,72.078,72.091,72.068,72.068,60800000.0
2006-03-31 12:55:00,72.072,72.072,72.043,72.051,60600000.0
2006-03-31 13:00:00,72.053,72.129,72.051,72.081,67200000.0
2006-03-31 13:05:00,72.078,72.118,72.064,72.078,67200000.0
2006-03-31 13:10:00,72.06,72.062,72.032,72.032,52800000.0
2006-03-31 13:15:00,72.041,72.05,72.019,72.037,70400000.0
2006-03-31 13:20:00,72.029,72.029,72.007,72.007,48000000.0
2006-03-31 13:25:00,72.014,72.024,71.92,72.022,57600000.0
2006-03-31 13:30:00,72.02,72.021,71.994,72.0,68800000.0
2006-03-31 13:35:00,72.011,72.029,72.01,72.019,116800000.0
2006-03-31 13:40:00,72.01,72.037,72.004,72.027,128000000.0
2006-03-31 13:45:00,72.028,72.048,72.014,72.021,88000000.0
2006-03-31 13:50:00,72.017,72.03,72.01,72.019,61200000.0
2006-03-31 13:55:00,72.02,72.032,72.007,72.018,75200000.0
2006-03-31 14:00:00,72.018,72.041,71.996,71.997,118800000.0
2006-03-31 14:05:00,71.993,72.006,71.985,71.997,149800000.0
2006-03-31 14:10:00,71.983,71.998,71.967,71.981,102400000.0
2006-03-31 14:15:00,71.973,71.985,71.965,71.975,80000000.0
2006-03-31 14:20:00,71.987,71.991,71.94,71.942,125800000.0
2006-03-31 14:25:00,71.948,71.981,71.948,71.963,91200000.0
2006-03-31 14:30:00,71.953,71.953,71.9,71.903,67200000.0
2006-03-31 14:35:00,71.892,71.929,71.881,71.918,104400000.0
2006-03-31 14:40:00,71.923,71.937,71.866,71.872,121600000.0
2006-03-31 14:45:00,71.856,71.915,71.843,71.899,89600000.0
2006-03-31 14:50:00,71.895,71.965,71.892,71.965,104400000.0
2006-03-31 14:55:00,71.969,72.041,71.969,71.993,75600000.0
2006-03-31 15:00:00,72.007,72.008,71.926,71.936,77800000.0
2006-03-31 15:05:00,71.925,71.962,71.885,71.954,67200000.0
2006-03-31 15:10:00,71.947,71.978,71.932,71.968,137600000.0
2006-03-31 15:15:00,71.981,72.043,71.974,72.019,120000000.0
2006-03-31 15:20:00,72.028,72.056,72.005,72.056,124800000.0
2006-03-31 15:25:00,72.061,72.074,71.944,72.027,212800000.0
2006-03-31 15:30:00,71.961,72.116,71.961,71.986,257400000.0
2006-03-31 15:35:00,71.995,72.026,71.989,72.003,191400000.0
2006-03-31 15:40:00,72.019,72.056,71.996,72.056,144400000.0
2006-03-31 15:45:00,72.062,72.141,72.057,72.114,99200000.0
2006-03-31 15:50:00,72.106,72.106,71.996,71.996,96400000.0
2006-03-31 15:55:00,71.989,72.048,71.989,72.048,144800000.0
2006-03-31 16:00:00,72.039,72.042,71.897,71.929,213200000.0
2006-03-31 16:05:00,71.919,71.979,71.912,71.954,204200000.0
2006-03-31 16:10:00,71.935,71.986,71.92,71.973,172800000.0
2006-03-31 16:15:00,71.981,72.018,71.979,71.979,148200000.0
2006-03-31 16:20:00,71.973,71.973,71.818,71.818,140600000.0
2006-03-31 16:25:00,71.814,71.878,71.814,71.85,124800000.0
2006-03-31 16:30:00,71.868,71.928,71.868,71.882,128000000.0
2006-03-31 16:35:00,71.889,71.995,71.888,71.981,220600000.0
2006-03-31 16:40:00,71.999,72.028,71.994,72.028,213200000.0
2006-03-31 16:45:00,72.035,72.041,71.988,72.019,228600000.0
2006-03-31 16:50:00,72.005,72.015,71.92,71.941,194600000.0
2006-03-31 16:55:00,71.944,72.054,71.944,72.033,147200000.0
2006-03-31 17:00:00,72.063,72.123,72.029,72.071,209600000.0
2006-03-31 17:05:00,72.076,72.104,72.025,72.061,276800000.0
2006-03-31 17:10:00,72.059,72.136,72.029,72.101,140800000.0
2006-03-31 17:15:00,72.094,72.205,72.093,72.202,157200000.0
2006-03-31 17:20:00,72.204,72.238,72.142,72.188,88000000.0
2006-03-31 17:25:00,72.177,72.232,72.165,72.183,116200000.0
2006-03-31 17:30:00,72.161,72.186,72.14,72.14,259200000.0
2006-03-31 17:35:00,72.135,72.135,72.089,72.098,144000000.0
2006-03-31 17:40:00,72.116,72.163,72.116,72.153,141200000.0
2006-03-31 17:45:00,72.184,72.215,72.168,72.179,231200000.0
2006-03-31 17:50:00,72.162,72.21,72.162,72.21,172800000.0
2006-03-31 17:55:00,72.199,72.242,72.156,72.235,201000000.0
2006-03-31 18:00:00,72.232,72.249,72.183,72.224,177000000.0
2006-03-31 18:05:00,72.221,72.221,72.159,72.188,172200000.0
2006-03-31 18:10:00,72.192,72.198,72.166,72.197,60800000.0
2006-03-31 18:15:00,72.207,72.231,72.195,72.221,175400000.0
2006-03-31 18:20:00,72.234,72.239,72.213,72.231,188800000.0
2006-03-31 18:25:00,72.241,72.25,72.213,72.217,118400000.0
2006-03-31 18:30:00,72.22,72.246,72.204,72.244,169600000.0
2006-03-31 18:35:00,72.23,72.272,72.201,72.268,209000000.0
2006-03-31 18:40:00,72.27,72.39,72.24,72.377,294600000.0
2006-03-31 18:45:00,72.363,72.391,72.305,72.305,92800000.0
2006-03-31 18:50:00,72.315,72.417,72.315,72.385,126800000.0
2006-03-31 18:55:00,72.36,72.373,72.353,72.368,88400000.0
2006-03-31 19:00:00,72.37,72.425,72.364,72.404,97600000.0
2006-03-31 19:05:00,72.394,72.415,72.377,72.403,144000000.0
2006-03-31 19:10:00,72.4,72.455,72.4,72.425,86200000.0
2006-03-31 19:15:00,72.424,72.446,72.409,72.439,86400000.0
2006-03-31 19:20:00,72.434,72.434,72.411,72.426,62400000.0
2006-03-31 19:25:00,72.428,72.461,72.428,72.446,94800000.0
2006-03-31 19:30:00,72.453,72.472,72.446,72.47,48000000.0
2006-03-31 19:35:00,72.457,72.484,72.456,72.476,55400000.0
2006-03-31 19:40:00,72.467,72.496,72.462,72.481,33600000.0
2006-03-31 19:45:00,72.486,72.496,72.464,72.472,76800000.0
2006-03-31 19:50:00,72.474,72.497,72.455,72.465,65600000.0
2006-03-31 19:55:00,72.47,72.485,72.454,72.455,35200000.0
2006-03-31 20:00:00,72.46,72.467,72.457,72.465,64000000.0
2006-03-31 20:05:00,72.465,72.493,72.452,72.491,35200000.0
2006-03-31 20:10:00,72.471,72.51,72.471,72.499,48000000.0
2006-03-31 20:15:00,72.49,72.49,72.474,72.485,11200000.0
2006-03-31 20:20:00,72.478,72.488,72.461,72.461,46400000.0
2006-03-31 20:25:00,72.461,72.479,72.461,72.479,12800000.0
2006-03-31 20:30:00,72.488,72.488,72.486,72.486,3200000.0
2006-03-31 20:35:00,72.487,72.511,72.476,72.51,47400000.0
2006-03-31 20:40:00,72.508,72.521,72.492,72.514,46400000.0
2006-03-31 20:45:00,72.509,72.521,72.504,72.521,44800000.0
2006-03-31 20:50:00,72.516,72.521,72.511,72.52,27200000.0
2006-03-31 20:55:00,72.521,72.526,72.499,72.509,43200000.0
2006-03-31 21:00:00,72.504,72.51,72.484,72.487,54400000.0
2006-03-31 21:05:00,72.476,72.481,72.444,72.461,51200000.0
2006-03-31 21:10:00,72.467,72.501,72.462,72.485,32000000.0
2006-03-31 21:15:00,72.477,72.478,72.384,72.47,30400000.0
2006-03-31 21:20:00,72.45,72.498,72.45,72.482,48000000.0
2006-03-31 21:25:00,72.484,72.513,72.48,72.507,38800000.0
2006-03-31 21:30:00,72.508,72.508,72.474,72.476,52800000.0
2006-03-31 21:35:00,72.484,72.484,72.351,72.456,60800000.0
2006-03-31 21:40:00,72.46,72.467,72.452,72.462,25600000.0
2006-03-31 21:45:00,72.468,72.485,72.466,72.481,22400000.0
2006-03-31 21:50:00,72.468,72.468,72.442,72.46,53200000.0
2006-03-31 21:55:00,72.465,72.511,72.455,72.488,59200000.0
2006-03-31 22:00:00,72.503,72.521,72.497,72.52,78400000.0
2006-03-31 22:05:00,72.516,72.534,72.516,72.531,40000000.0
2006-03-31 22:10:00,72.524,72.527,72.505,72.509,59200000.0
2006-03-31 22:15:00,72.507,72.522,72.499,72.499,43200000.0
2006-03-31 22:20:00,72.502,72.517,72.498,72.502,52800000.0
2006-03-31 22:25:00,72.496,72.515,72.496,72.498,59200000.0
2006-03-31 22:30:00,72.502,72.502,72.474,72.48,41600000.0
2006-03-31 22:35:00,72.481,72.491,72.481,72.491,12800000.0
2006-03-31 22:40:00,72.484,72.494,72.473,72.477,40000000.0
2006-03-31 22:45:00,72.489,72.489,72.473,72.482,32000000.0
2006-03-31 22:50:00,72.489,72.497,72.483,72.497,11200000.0
2006-03-31 22:55:00,72.489,72.513,72.489,72.49,59200000.0
2006-03-31 23:00:00,72.497,72.509,72.473,72.478,42000000.0
2006-03-31 23:05:00,72.469,72.476,72.436,72.47,70800000.0
2006-03-31 23:15:00,72.469,72.481,72.466,72.478,24000000.0
2006-03-31 23:20:00,72.467,72.487,72.426,72.432,53200000.0
2006-03-31 23:25:00,72.427,72.478,72.411,72.465,52800000.0
2006-03-31 23:30:00,72.473,72.491,72.464,72.489,47400000.0
2006-03-31 23:35:00,72.492,72.52,72.489,72.504,41600000.0
2006-03-31 23:45:00,72.504,72.543,72.479,72.542,49600000.0
2006-03-31 23:50:00,72.539,72.546,72.509,72.531,49600000.0
2006-03-31 23:55:00,72.535,72.55,72.46,72.541,36800000.0
2006-04-02 23:50:00,72.526,72.526,72.27,72.298,49600000.0
2006-04-02 23:55:00,72.3,72.304,72.296,72.301,16000000.0
2006-04-03 00:00:00,72.303,72.341,72.295,72.325,57600000.0
2006-04-03 00:05:00,72.331,72.339,72.29,72.299,42600000.0
2006-04-03 00:10:00,72.296,72.339,72.296,72.327,44800000.0
2006-04-03 00:15:00,72.326,72.344,72.308,72.336,66600000.0
2006-04-03 00:20:00,72.323,72.373,72.319,72.365,75200000.0
2006-04-03 00:25:00,72.372,72.377,72.333,72.356,76200000.0
2006-04-03 00:30:00,72.349,72.349,72.328,72.344,57000000.0
2006-04-03 00:35:00,72.343,72.364,72.33,72.333,55400000.0
2006-04-03 00:40:00,72.339,72.339,72.275,72.31,54400000.0
2006-04-03 00:45:00,72.324,72.341,72.324,72.337,12800000.0
2006-04-03 00:50:00,72.344,72.373,72.337,72.344,64000000.0
2006-04-03 00:55:00,72.345,72.361,72.337,72.356,36800000.0
2006-04-03 01:00:00,72.36,72.379,72.347,72.372,49600000.0
2006-04-03 01:05:00,72.388,72.407,72.321,72.331,70400000.0
2006-04-03 01:10:00,72.332,72.356,72.327,72.353,67200000.0
2006-04-03 01:15:00,72.356,72.363,72.322,72.35,78400000.0
2006-04-03 01:20:00,72.345,72.35,72.312,72.312,36800000.0
2006-04-03 01:25:00,72.318,72.327,72.257,72.291,54400000.0
2006-04-03 01:30:00,72.322,72.329,72.282,72.329,59200000.0
2006-04-03 01:35:00,72.337,72.36,72.335,72.36,57600000.0
2006-04-03 01:40:00,72.355,72.361,72.313,72.318,59200000.0
2006-04-03 01:45:00,72.315,72.319,72.283,72.284,62400000.0
2006-04-03 01:50:00,72.311,72.486,72.311,72.46,68600000.0
2006-04-03 01:55:00,72.465,72.515,72.445,72.512,61200000.0
2006-04-03 02:00:00,72.524,72.524,72.389,72.417,70400000.0
2006-04-03 02:05:00,72.417,72.44,72.406,72.411,72000000.0
2006-04-03 02:10:00,72.369,72.477,72.354,72.467,56000000.0
2006-04-03 02:15:00,72.47,72.582,72.448,72.582,57600000.0
2006-04-03 02:20:00,72.603,72.739,72.603,72.715,62400000.0
2006-04-03 02:25:00,72.699,72.756,72.699,72.756,78800000.0
2006-04-03 02:30:00,72.776,72.851,72.769,72.809,65600000.0
2006-04-03 02:35:00,72.794,72.796,72.758,72.758,67200000.0
2006-04-03 02:40:00,72.764,72.768,72.713,72.718,60200000.0
2006-04-03 02:45:00,72.719,72.719,72.677,72.686,57600000.0
2006-04-03 02:50:00,72.689,72.738,72.628,72.702,55400000.0
2006-04-03 02:55:00,72.722,72.754,72.699,72.71,52200000.0
2006-04-03 03:00:00,72.692,72.692,72.534,72.583,59200000.0
2006-04-03 03:05:00,72.591,72.655,72.588,72.637,69200000.0
2006-04-03 03:10:00,72.625,72.625,72.551,72.551,72000000.0
2006-04-03 03:15:00,72.551,72.577,72.551,72.559,56000000.0
2006-04-03 03:20:00,72.554,72.606,72.554,72.569,57600000.0
2006-04-03 03:25:00,72.562,72.566,72.522,72.522,68000000.0
2006-04-03 03:30:00,72.533,72.684,72.481,72.604,60800000.0
2006-04-03 03:35:00,72.579,72.616,72.519,72.578,73600000.0
2006-04-03 03:40:00,72.578,72.591,72.552,72.582,60800000.0
2006-04-03 03:45:00,72.576,72.624,72.564,72.595,60800000.0
2006-04-03 03:50:00,72.586,72.586,72.536,72.54,43200000.0
2006-04-03 03:55:00,72.534,72.54,72.442,72.448,68800000.0
2006-04-03 04:00:00,72.457,72.504,72.447,72.504,59200000.0
2006-04-03 04:05:00,72.513,72.533,72.513,72.53,48000000.0
2006-04-03 04:10:00,72.514,72.514,72.5,72.512,22400000.0
2006-04-03 04:15:00,72.525,72.559,72.524,72.555,64000000.0
2006-04-03 04:20:00,72.553,72.612,72.459,72.603,51200000.0
2006-04-03 04:25:00,72.608,72.636,72.602,72.606,49400000.0
2006-04-03 04:30:00,72.595,72.693,72.594,72.673,41600000.0
2006-04-03 04:35:00,72.676,72.682,72.667,72.679,56000000.0
2006-04-03 04:40:00,72.689,72.689,72.646,72.656,31400000.0
2006-04-03 04:45:00,72.656,72.678,72.643,72.668,57000000.0
2006-04-03 04:50:00,72.668,72.726,72.598,72.726,48000000.0
2006-04-03 04:55:00,72.722,72.74,72.713,72.733,43200000.0
2006-04-03 05:00:00,72.732,72.759,72.707,72.759,60200000.0
2006-04-03 05:05:00,72.763,72.773,72.735,72.746,48000000.0
2006-04-03 05:10:00,72.742,72.742,72.712,72.724,65600000.0
2006-04-03 05:15:00,72.729,72.757,72.686,72.706,67200000.0
2006-04-03 05:20:00,72.685,72.691,72.665,72.688,35200000.0
2006-04-03 05:25:00,72.688,72.707,72.684,72.684,60800000.0
2006-04-03 05:30:00,72.697,72.706,72.688,72.705,49600000.0
2006-04-03 05:35:00,72.698,72.707,72.694,72.707,22400000.0
2006-04-03 05:40:00,72.702,72.722,72.692,72.722,46400000.0
2006-04-03 05:45:00,72.719,72.73,72.681,72.683,74600000.0
2006-04-03 05:50:00,72.693,72.693,72.667,72.669,61800000.0
2006-04-03 05:55:00,72.609,72.699,72.597,72.694,62400000.0
2006-04-03 06:00:00,72.699,72.717,72.672,72.717,59200000.0
2006-04-03 06:05:00,72.719,72.73,72.703,72.73,60800000.0
2006-04-03 06:10:00,72.753,72.757,72.666,72.727,52800000.0
2006-04-03 06:15:00,72.708,72.739,72.708,72.73,53800000.0
2006-04-03 06:20:00,72.731,72.819,72.731,72.801,49600000.0
2006-04-03 06:25:00,72.812,72.969,72.796,72.919,59200000.0
2006-04-03 06:30:00,72.918,72.95,72.901,72.935,72400000.0
2006-04-03 06:35:00,72.937,72.953,72.897,72.953,67200000.0
2006-04-03 06:40:00,72.956,72.961,72.886,72.94,67200000.0
2006-04-03 06:45:00,72.938,72.949,72.878,72.927,77200000.0
2006-04-03 06:50:00,72.916,72.927,72.884,72.889,72000000.0
2006-04-03 06:55:00,72.881,72.892,72.834,72.851,60800000.0
2006-04-03 07:00:00,72.859,72.866,72.816,72.83,72000000.0
2006-04-03 07:05:00,72.835,72.835,72.768,72.768,64000000.0
2006-04-03 07:10:00,72.752,72.812,72.747,72.812,51200000.0
2006-04-03 07:15:00,72.823,72.824,72.75,72.756,65600000.0
2006-04-03 07:20:00,72.742,72.755,72.742,72.742,40400000.0
2006-04-03 07:25:00,72.747,72.759,72.71,72.71,60800000.0
2006-04-03 07:30:00,72.717,72.728,72.657,72.676,48400000.0
2006-04-03 07:35:00,72.7,72.797,72.7,72.781,62400000.0
2006-04-03 07:40:00,72.77,72.782,72.752,72.753,48400000.0
2006-04-03 07:45:00,72.752,72.78,72.748,72.78,54400000.0
2006-04-03 07:50:00,72.779,72.78,72.742,72.746,62400000.0
2006-04-03 07:55:00,72.732,72.757,72.725,72.737,50600000.0
2006-04-03 08:00:00,72.738,72.744,72.723,72.734,38400000.0
2006-04-03 08:05:00,72.734,72.734,72.67,72.67,32000000.0
2006-04-03 08:10:00,72.678,72.782,72.678,72.779,64000000.0
2006-04-03 08:15:00,72.786,72.797,72.735,72.741,67200000.0
2006-04-03 08:20:00,72.746,72.748,72.709,72.728,65600000.0
2006-04-03 08:25:00,72.724,72.732,72.639,72.728,59200000.0
2006-04-03 08:30:00,72.724,72.766,72.703,72.766,44800000.0
2006-04-03 08:35:00,72.766,72.793,72.753,72.768,73600000.0
2006-04-03 08:40:00,72.777,72.788,72.752,72.764,72000000.0
2006-04-03 08:45:00,72.758,72.78,72.743,72.756,69200000.0
2006-04-03 08:50:00,72.74,72.754,72.68,72.68,58000000.0
2006-04-03 08:55:00,72.698,72.714,72.67,72.673,60800000.0
2006-04-03 09:00:00,72.669,72.696,72.664,72.678,67200000.0
2006-04-03 09:05:00,72.667,72.711,72.667,72.711,67200000.0
2006-04-03 09:10:00,72.714,72.756,72.696,72.699,60800000.0
2006-04-03 09:15:00,72.697,72.708,72.677,72.686,48000000.0
2006-04-03 09:20:00,72.693,72.709,72.568,72.672,68200000.0
2006-04-03 09:25:00,72.679,72.694,72.656,72.656,59200000.0
2006-04-03 09:30:00,72.655,72.709,72.655,72.708,64000000.0
2006-04-03 09:35:00,72.706,72.706,72.624,72.679,51200000.0
2006-04-03 09:40:00,72.677,72.706,72.656,72.692,67200000.0
2006-04-03 09:45:00,72.708,72.726,72.702,72.703,60200000.0
2006-04-03 09:50:00,72.693,72.713,72.671,72.682,76800000.0
2006-04-03 09:55:00,72.681,72.693,72.674,72.687,60800000.0
2006-04-03 10:00:00,72.701,72.71,72.686,72.69,58600000.0
2006-04-03 10:05:00,72.666,72.718,72.651,72.697,67200000.0
2006-04-03 10:10:00,72.699,72.73,72.683,72.72,66400000.0
2006-04-03 10:15:00,72.703,72.76,72.697,72.751,59200000.0
2006-04-03 10:20:00,72.756,72.756,72.705,72.735,68800000.0
2006-04-03 10:25:00,72.738,72.82,72.729,72.813,51600000.0
2006-04-03 10:30:00,72.83,72.84,72.778,72.792,65000000.0
2006-04-03 10:35:00,72.78,72.813,72.707,72.773,57600000.0
2006-04-03 10:40:00,72.768,72.786,72.738,72.778,63800000.0
2006-04-03 10:45:00,72.771,72.78,72.738,72.752,62400000.0
2006-04-03 10:50:00,72.747,72.747,72.683,72.708,73600000.0
2006-04-03 10:55:00,72.697,72.75,72.651,72.737,57600000.0
2006-04-03 11:00:00,72.724,72.731,72.699,72.713,41600000.0
2006-04-03 11:05:00,72.727,72.787,72.697,72.787,81600000.0
2006-04-03 11:10:00,72.797,72.803,72.773,72.794,67000000.0
2006-04-03 11:15:00,72.791,72.791,72.741,72.76,66000000.0
2006-04-03 11:20:00,72.765,72.784,72.752,72.767,53200000.0
2006-04-03 11:25:00,72.763,72.785,72.761,72.776,60800000.0
2006-04-03 11:30:00,72.777,72.799,72.776,72.785,56400000.0
2006-04-03 11:35:00,72.79,72.833,72.785,72.816,58000000.0
2006-04-03 11:40:00,72.812,72.821,72.79,72.791,67200000.0
2006-04-03 11:45:00,72.786,72.84,72.771,72.83,67600000.0
2006-04-03 11:50:00,72.827,72.847,72.804,72.804,52200000.0
2006-04-03 11:55:00,72.786,72.786,72.691,72.691,59200000.0
2006-04-03 12:00:00,72.697,72.729,72.695,72.729,65600000.0
2006-04-03 12:05:00,72.741,72.76,72.693,72.716,56000000.0
2006-04-03 12:10:00,72.718,72.731,72.667,72.681,59200000.0
2006-04-03 12:15:00,72.679,72.679,72.607,72.656,56000000.0
2006-04-03 12:20:00,72.644,72.661,72.624,72.653,54400000.0
2006-04-03 12:25:00,72.66,72.688,72.658,72.688,64000000.0
2006-04-03 12:30:00,72.693,72.702,72.67,72.683,57600000.0
2006-04-03 12:35:00,72.699,72.707,72.616,72.701,66600000.0
2006-04-03 12:40:00,72.699,72.711,72.685,72.709,28800000.0
2006-04-03 12:45:00,72.712,72.787,72.659,72.787,70400000.0
2006-04-03 12:50:00,72.779,72.783,72.756,72.769,60800000.0
2006-04-03 12:55:00,72.764,72.768,72.691,72.709,71400000.0
2006-04-03 13:00:00,72.711,72.728,72.704,72.723,67200000.0
2006-04-03 13:05:00,72.73,72.746,72.715,72.739,68800000.0
2006-04-03 13:10:00,72.733,72.789,72.714,72.777,69800000.0
2006-04-03 13:15:00,72.795,72.814,72.783,72.783,70400000.0
2006-04-03 13:20:00,72.773,72.807,72.744,72.795,64400000.0
2006-04-03 13:25:00,72.795,72.808,72.703,72.783,62400000.0
2006-04-03 13:30:00,72.787,72.796,72.783,72.796,57600000.0
2006-04-03 13:35:00,72.806,72.824,72.801,72.813,116800000.0
2006-04-03 13:40:00,72.804,72.804,72.705,72.752,128000000.0
2006-04-03 13:45:00,72.743,72.763,72.718,72.759,88000000.0
2006-04-03 13:50:00,72.756,72.779,72.718,72.762,90000000.0
2006-04-03 13:55:00,72.772,72.807,72.766,72.796,104000000.0
2006-04-03 14:00:00,72.792,72.812,72.746,72.748,119800000.0
2006-04-03 14:05:00,72.758,72.768,72.717,72.735,114400000.0
2006-04-03 14:10:00,72.709,72.748,72.676,72.678,101800000.0
2006-04-03 14:15:00,72.684,72.702,72.609,72.609,95400000.0
2006-04-03 14:20:00,72.614,72.623,72.508,72.524,126400000.0
2006-04-03 14:25:00,72.518,72.608,72.518,72.542,91200000.0
2006-04-03 14:30:00,72.539,72.56,72.531,72.538,88000000.0
2006-04-03 14:35:00,72.518,72.518,72.448,72.484,105600000.0
2006-04-03 14:40:00,72.469,72.496,72.458,72.469,120800000.0
2006-04-03 14:45:00,72.463,72.467,72.441,72.453,89600000.0
2006-04-03 14:50:00,72.449,72.477,72.445,72.473,90600000.0
2006-04-03 14:55:00,72.489,72.505,72.466,72.487,75200000.0
2006-04-03 15:00:00,72.501,72.534,72.477,72.531,67200000.0
2006-04-03 15:05:00,72.536,72.574,72.531,72.562,67200000.0
2006-04-03 15:10:00,72.573,72.573,72.557,72.567,92600000.0
2006-04-03 15:15:00,72.569,72.569,72.533,72.543,120000000.0
2006-04-03 15:20:00,72.547,72.551,72.504,72.511,110400000.0
2006-04-03 15:25:00,72.509,72.509,72.378,72.466,212200000.0
2006-04-03 15:30:00,72.398,72.546,72.398,72.467,227400000.0
2006-04-03 15:35:00,72.47,72.491,72.466,72.491,158800000.0
2006-04-03 15:40:00,72.49,72.493,72.441,72.456,144000000.0
2006-04-03 15:45:00,72.456,72.485,72.449,72.473,83600000.0
2006-04-03 15:50:00,72.478,72.487,72.372,72.372,97600000.0
2006-04-03 15:55:00,72.394,72.403,72.338,72.355,143400000.0
2006-04-03 16:00:00,72.341,72.376,72.285,72.364,213200000.0
2006-04-03 16:05:00,72.345,72.42,72.339,72.42,204800000.0
2006-04-03 16:10:00,72.431,72.431,72.361,72.372,171600000.0
2006-04-03 16:15:00,72.375,72.396,72.356,72.363,148200000.0
2006-04-03 16:20:00,72.355,72.393,72.355,72.379,140200000.0
2006-04-03 16:25:00,72.399,72.402,72.37,72.397,125200000.0
2006-04-03 16:30:00,72.401,72.417,72.386,72.409,128000000.0
2006-04-03 16:35:00,72.404,72.404,72.368,72.393,220800000.0
2006-04-03 16:40:00,72.383,72.388,72.314,72.326,212000000.0
2006-04-03 16:45:00,72.327,72.34,72.299,72.329,228200000.0
2006-04-03 16:50:00,72.331,72.378,72.319,72.378,194400000.0
2006-04-03 16:55:00,72.37,72.432,72.348,72.417,147600000.0
2006-04-03 17:00:00,72.432,72.457,72.395,72.399,209600000.0
2006-04-03 17:05:00,72.405,72.405,72.323,72.352,276200000.0
2006-04-03 17:10:00,72.353,72.362,72.331,72.356,140800000.0
2006-04-03 17:15:00,72.348,72.354,72.259,72.259,157600000.0
2006-04-03 17:20:00,72.232,72.289,72.232,72.27,87400000.0
2006-04-03 17:25:00,72.261,72.3,72.245,72.29,117200000.0
2006-04-03 17:30:00,72.309,72.336,72.271,72.327,258000000.0
2006-04-03 17:35:00,72.333,72.387,72.325,72.354,144400000.0
2006-04-03 17:40:00,72.357,72.384,72.341,72.366,153000000.0
2006-04-03 17:45:00,72.364,72.413,72.363,72.411,233800000.0
2006-04-03 17:50:00,72.412,72.418,72.387,72.413,173200000.0
2006-04-03 17:55:00,72.405,72.405,72.336,72.374,201000000.0
2006-04-03 18:00:00,72.389,72.411,72.35,72.403,177000000.0
2006-04-03 18:05:00,72.414,72.423,72.397,72.422,173200000.0
2006-04-03 18:10:00,72.429,72.429,72.401,72.401,88000000.0
2006-04-03 18:15:00,72.403,72.451,72.393,72.449,205800000.0
2006-04-03 18:20:00,72.44,72.446,72.375,72.382,145000000.0
2006-04-03 18:25:00,72.385,72.411,72.338,72.411,104400000.0
2006-04-03 18:30:00,72.417,72.419,72.382,72.394,99200000.0
2006-04-03 18:35:00,72.411,72.437,72.411,72.42,172800000.0
2006-04-03 18:40:00,72.415,72.449,72.411,72.44,296000000.0
2006-04-03 18:45:00,72.45,72.454,72.417,72.417,92800000.0
2006-04-03 18:50:00,72.415,72.417,72.388,72.394,128000000.0
2006-04-03 18:55:00,72.385,72.385,72.345,72.345,121000000.0
2006-04-03 19:00:00,72.296,72.3,72.21,72.225,97600000.0
2006-04-03 19:05:00,72.229,72.234,72.183,72.183,121000000.0
2006-04-03 19:10:00,72.174,72.225,72.151,72.214,88000000.0
2006-04-03 19:15:00,72.223,72.272,72.208,72.272,86400000.0
2006-04-03 19:20:00,72.269,72.297,72.259,72.261,110800000.0
2006-04-03 19:25:00,72.268,72.274,72.177,72.177,94400000.0
2006-04-03 19:30:00,72.179,72.179,72.097,72.115,59200000.0
2006-04-03 19:35:00,72.123,72.133,72.051,72.065,68800000.0
2006-04-03 19:40:00,72.049,72.076,71.932,71.939,56000000.0
2006-04-03 19:45:00,71.928,71.945,71.89,71.904,76800000.0
2006-04-03 19:50:00,71.896,71.938,71.888,71.899,65600000.0
2006-04-03 19:55:00,71.932,71.932,71.801,71.873,62400000.0
2006-04-03 20:00:00,71.862,71.862,71.745,71.749,81600000.0
2006-04-03 20:05:00,71.754,71.77,71.708,71.757,91000000.0
2006-04-03 20:10:00,71.749,71.823,71.694,71.75,61800000.0
2006-04-03 20:15:00,71.755,71.825,71.743,71.816,96000000.0
2006-04-03 20:20:00,71.805,71.827,71.782,71.826,75200000.0
2006-04-03 20:25:00,71.812,71.829,71.768,71.815,54400000.0
2006-04-03 20:30:00,71.813,71.818,71.795,71.804,64800000.0
2006-04-03 20:35:00,71.822,71.835,71.799,71.835,59200000.0
2006-04-03 20:40:00,71.864,71.866,71.821,71.821,51200000.0
2006-04-03 20:45:00,71.826,71.838,71.812,71.812,65600000.0
2006-04-03 20:50:00,71.812,71.812,71.776,71.776,84800000.0
2006-04-03 20:55:00,71.77,71.776,71.691,71.695,54400000.0
2006-04-03 21:00:00,71.676,71.696,71.662,71.671,72000000.0
2006-04-03 21:05:00,71.67,71.681,71.654,71.675,64000000.0
2006-04-03 21:10:00,71.686,71.686,71.657,71.67,41600000.0
2006-04-03 21:15:00,71.678,71.678,71.587,71.675,30400000.0
2006-04-03 21:20:00,71.676,71.684,71.665,71.668,46400000.0
2006-04-03 21:25:00,71.678,71.684,71.675,71.68,11200000.0
2006-04-03 21:35:00,71.683,71.683,71.661,71.68,38400000.0
2006-04-03 21:40:00,71.686,71.695,71.667,71.682,27200000.0
2006-04-03 21:45:00,71.689,71.691,71.68,71.691,25600000.0
2006-04-03 21:50:00,71.689,71.696,71.671,71.691,24000000.0
2006-04-03 21:55:00,71.701,71.702,71.688,71.692,24000000.0
2006-04-03 22:00:00,71.691,71.691,71.68,71.69,16000000.0
2006-04-03 22:05:00,71.693,71.694,71.692,71.694,6400000.0
2006-04-03 22:10:00,71.691,71.702,71.681,71.695,37800000.0
2006-04-03 22:15:00,71.691,71.703,71.676,71.676,40000000.0
2006-04-03 22:20:00,71.679,71.691,71.673,71.677,60200000.0
2006-04-03 22:30:00,71.68,71.683,71.61,71.654,35200000.0
2006-04-03 22:35:00,71.668,71.673,71.667,71.668,12800000.0
2006-04-03 22:40:00,71.661,71.678,71.661,71.671,35200000.0
2006-04-03 22:45:00,71.668,71.672,71.656,71.67,48400000.0
2006-04-03 22:50:00,71.678,71.678,71.658,71.677,33000000.0
2006-04-03 22:55:00,71.671,71.68,71.666,71.676,30400000.0
2006-04-03 23:25:00,71.677,71.697,71.596,71.638,57600000.0
2006-04-03 23:30:00,71.646,71.666,71.626,71.641,73000000.0
2006-04-03 23:35:00,71.645,71.693,71.645,71.669,64000000.0
2006-04-03 23:40:00,71.67,71.707,71.66,71.688,54400000.0
2006-04-03 23:50:00,71.685,71.71,71.672,71.695,38400000.0
2006-04-03 23:55:00,71.688,71.714,71.688,71.705,41000000.0
2006-04-04 00:00:00,71.696,71.704,71.657,71.693,32000000.0
2006-04-04 00:05:00,71.689,71.705,71.673,71.686,46400000.0
2006-04-04 00:10:00,71.685,71.692,71.672,71.682,46400000.0
2006-04-04 00:15:00,71.69,71.7,71.678,71.698,54400000.0
2006-04-04 00:20:00,71.693,71.735,71.686,71.703,44800000.0
2006-04-04 00:25:00,71.698,71.72,71.689,71.705,77200000.0
2006-04-04 00:30:00,71.695,71.699,71.666,71.666,33600000.0
2006-04-04 00:35:00,71.67,71.673,71.644,71.665,37800000.0
2006-04-04 00:40:00,71.669,71.674,71.626,71.631,44800000.0
2006-04-04 00:45:00,71.628,71.631,71.565,71.574,52800000.0
2006-04-04 00:50:00,71.572,71.587,71.352,71.375,64400000.0
2006-04-04 00:55:00,71.392,71.398,71.275,71.328,48800000.0
2006-04-04 01:00:00,71.315,71.329,71.28,71.281,70400000.0
2006-04-04 01:05:00,71.295,71.295,71.159,71.169,70400000.0
2006-04-04 01:10:00,71.171,71.244,71.119,71.239,67200000.0
2006-04-04 01:15:00,71.228,71.229,71.119,71.162,77800000.0
2006-04-04 01:20:00,71.166,71.187,71.161,71.173,60800000.0
2006-04-04 01:25:00,71.173,71.19,71.143,71.151,72000000.0
2006-04-04 01:30:00,71.138,71.149,71.119,71.125,59200000.0
2006-04-04 01:35:00,71.125,71.28,71.113,71.28,72400000.0
2006-04-04 01:40:00,71.306,71.365,71.292,71.359,59200000.0
2006-04-04 01:45:00,71.354,71.354,71.282,71.289,75200000.0
2006-04-04 01:50:00,71.29,71.403,71.286,71.403,68800000.0
2006-04-04 01:55:00,71.392,71.43,71.384,71.423,51200000.0
2006-04-04 02:00:00,71.438,71.467,71.379,71.379,70400000.0
2006-04-04 02:05:00,71.365,71.425,71.363,71.407,71400000.0
2006-04-04 02:10:00,71.405,71.485,71.393,71.463,56000000.0
2006-04-04 02:15:00,71.461,71.48,71.416,71.429,57000000.0
2006-04-04 02:20:00,71.427,71.433,71.286,71.383,62400000.0
2006-04-04 02:25:00,71.388,71.428,71.388,71.428,78400000.0
2006-04-04 02:30:00,71.451,71.455,71.397,71.399,65000000.0
2006-04-04 02:35:00,71.393,71.393,71.288,71.303,67200000.0
2006-04-04 02:40:00,71.302,71.304,71.264,71.265,60200000.0
2006-04-04 02:45:00,71.261,71.274,71.237,71.268,68800000.0
2006-04-04 02:50:00,71.273,71.318,71.21,71.318,56000000.0
2006-04-04 02:55:00,71.332,71.336,71.295,71.304,52800000.0
2006-04-04 03:00:00,71.306,71.318,71.222,71.275,59200000.0
2006-04-04 03:05:00,71.266,71.27,71.227,71.227,69200000.0
2006-04-04 03:10:00,71.24,71.256,71.224,71.224,72000000.0
2006-04-04 03:15:00,71.186,71.208,71.171,71.198,68800000.0
2006-04-04 03:20:00,71.209,71.248,71.209,71.215,46400000.0
2006-04-04 03:25:00,71.207,71.222,71.196,71.196,57000000.0
2006-04-04 03:30:00,71.196,71.196,71.034,71.043,60800000.0
2006-04-04 03:35:00,71.061,71.12,71.042,71.12,73600000.0
2006-04-04 03:40:00,71.118,71.138,71.091,71.12,60800000.0
2006-04-04 03:45:00,71.115,71.122,71.07,71.082,60800000.0
2006-04-04 03:50:00,71.084,71.138,71.067,71.122,50000000.0
2006-04-04 03:55:00,71.114,71.121,71.069,71.078,68800000.0
2006-04-04 04:00:00,71.064,71.104,71.014,71.029,58600000.0
2006-04-04 04:05:00,71.06,71.086,71.044,71.086,62400000.0
2006-04-04 04:10:00,71.078,71.104,71.077,71.104,57600000.0
2006-04-04 04:15:00,71.115,71.118,71.067,71.1,64000000.0
2006-04-04 04:20:00,71.102,71.118,71.007,71.077,64000000.0
2006-04-04 04:25:00,71.081,71.089,71.07,71.077,62400000.0
2006-04-04 04:30:00,71.082,71.087,71.065,71.071,41400000.0
2006-04-04 04:35:00,71.075,71.13,71.074,71.118,41600000.0
2006-04-04 04:40:00,71.113,71.13,71.072,71.085,57600000.0
2006-04-04 04:45:00,71.098,71.123,71.097,71.112,58600000.0
2006-04-04 04:50:00,71.106,71.126,71.021,71.107,48000000.0
2006-04-04 04:55:00,71.11,71.115,71.066,71.094,43200000.0
2006-04-04 05:00:00,71.09,71.123,71.085,71.116,60800000.0
2006-04-04 05:05:00,71.102,71.13,71.102,71.118,48000000.0
2006-04-04 05:10:00,71.124,71.143,71.11,71.12,65000000.0
2006-04-04 05:15:00,71.127,71.19,71.097,71.141,76200000.0
2006-04-04 05:20:00,71.123,71.173,71.123,71.151,59200000.0
2006-04-04 05:25:00,71.16,71.171,71.147,71.148,60800000.0
2006-04-04 05:30:00,71.149,71.163,71.137,71.145,56000000.0
2006-04-04 05:35:00,71.141,71.149,71.131,71.135,38400000.0
2006-04-04 05:40:00,71.126,71.131,71.101,71.101,54800000.0
2006-04-04 05:45:00,71.096,71.124,71.094,71.108,57600000.0
2006-04-04 05:50:00,71.135,71.135,71.1,71.107,61800000.0
2006-04-04 05:55:00,71.042,71.101,70.943,71.032,62400000.0
2006-04-04 06:00:00,71.046,71.05,71.007,71.017,59600000.0
2006-04-04 06:05:00,71.023,71.032,70.988,71.008,60800000.0
2006-04-04 06:10:00,70.991,70.993,70.905,70.923,65600000.0
2006-04-04 06:15:00,70.908,70.908,70.85,70.879,54400000.0
2006-04-04 06:20:00,70.889,70.94,70.889,70.918,57600000.0
2006-04-04 06:25:00,70.906,70.996,70.892,70.992,59200000.0
2006-04-04 06:30:00,70.996,71.097,70.996,71.09,72000000.0
2006-04-04 06:35:00,71.073,71.081,71.038,71.048,67200000.0
2006-04-04 06:40:00,71.043,71.069,70.999,71.069,48000000.0
2006-04-04 06:45:00,71.083,71.083,71.042,71.064,65600000.0
2006-04-04 06:50:00,71.076,71.097,71.076,71.097,57000000.0
2006-04-04 06:55:00,71.093,71.105,71.089,71.098,36800000.0
2006-04-04 07:00:00,71.098,71.116,71.088,71.108,54400000.0
2006-04-04 07:05:00,71.107,71.107,71.072,71.091,64000000.0
2006-04-04 07:10:00,71.101,71.112,71.064,71.096,43200000.0
2006-04-04 07:15:00,71.086,71.109,71.079,71.105,66000000.0
2006-04-04 07:20:00,71.105,71.137,71.104,71.137,28800000.0
2006-04-04 07:25:00,71.145,71.174,71.138,71.168,60800000.0
2006-04-04 07:30:00,71.177,71.177,71.101,71.101,67000000.0
2006-04-04 07:35:00,71.105,71.13,71.081,71.11,61800000.0
2006-04-04 07:40:00,71.104,71.104,71.093,71.095,11200000.0
2006-04-04 07:45:00,71.096,71.123,71.094,71.116,68800000.0
2006-04-04 07:50:00,71.114,71.15,71.114,71.146,49600000.0
2006-04-04 07:55:00,71.157,71.23,71.146,71.218,64000000.0
2006-04-04 08:00:00,71.212,71.212,71.176,71.179,25600000.0
2006-04-04 08:05:00,71.183,71.192,71.079,71.082,65600000.0
2006-04-04 08:10:00,71.079,71.137,71.079,71.111,64000000.0
2006-04-04 08:15:00,71.131,71.142,71.106,71.13,67200000.0
2006-04-04 08:20:00,71.13,71.13,71.095,71.101,40000000.0
2006-04-04 08:25:00,71.101,71.109,71.009,71.068,59200000.0
2006-04-04 08:30:00,71.049,71.176,71.032,71.176,56000000.0
2006-04-04 08:35:00,71.182,71.182,71.136,71.137,56000000.0
2006-04-04 08:40:00,71.128,71.128,71.065,71.086,72000000.0
2006-04-04 08:45:00,71.08,71.124,71.08,71.107,68200000.0
2006-04-04 08:50:00,71.095,71.1,71.057,71.063,68800000.0
2006-04-04 08:55:00,71.068,71.101,71.032,71.032,60200000.0
2006-04-04 09:00:00,71.024,71.073,71.003,71.07,67200000.0
2006-04-04 09:05:00,71.069,71.075,71.05,71.061,67200000.0
2006-04-04 09:10:00,71.064,71.083,71.053,71.074,60800000.0
2006-04-04 09:15:00,71.075,71.079,71.054,71.065,62400000.0
2006-04-04 09:20:00,71.064,71.091,70.998,71.083,68800000.0
2006-04-04 09:25:00,71.056,71.099,71.051,71.089,59200000.0
2006-04-04 09:30:00,71.087,71.09,71.056,71.075,64000000.0
2006-04-04 09:35:00,71.065,71.065,70.902,70.902,62400000.0
2006-04-04 09:40:00,70.888,70.902,70.87,70.885,67200000.0
2006-04-04 09:45:00,70.901,70.904,70.799,70.799,60800000.0
2006-04-04 09:50:00,70.802,70.81,70.747,70.76,77200000.0
2006-04-04 09:55:00,70.758,70.761,70.621,70.716,78400000.0
2006-04-04 10:00:00,70.722,70.725,70.659,70.678,59600000.0
2006-04-04 10:05:00,70.693,70.706,70.676,70.691,67200000.0
2006-04-04 10:10:00,70.702,70.76,70.702,70.76,65600000.0
2006-04-04 10:15:00,70.766,70.797,70.75,70.797,59200000.0
2006-04-04 10:20:00,70.79,70.797,70.742,70.766,68800000.0
2006-04-04 10:25:00,70.77,70.787,70.763,70.765,51200000.0
2006-04-04 10:30:00,70.781,70.782,70.751,70.751,48400000.0
2006-04-04 10:35:00,70.756,70.759,70.632,70.694,57600000.0
2006-04-04 10:40:00,70.7,70.712,70.683,70.684,52200000.0
2006-04-04 10:45:00,70.677,70.698,70.663,70.698,62400000.0
2006-04-04 10:50:00,70.702,70.743,70.687,70.743,73600000.0
2006-04-04 10:55:00,70.748,70.759,70.65,70.75,69200000.0
2006-04-04 11:00:00,70.767,70.767,70.728,70.752,68800000.0
2006-04-04 11:05:00,70.747,70.748,70.677,70.738,81600000.0
2006-04-04 11:10:00,70.737,70.786,70.732,70.768,67200000.0
2006-04-04 11:15:00,70.763,70.774,70.748,70.768,66400000.0
2006-04-04 11:20:00,70.768,70.832,70.76,70.832,63400000.0
2006-04-04 11:25:00,70.839,70.873,70.833,70.863,60800000.0
2006-04-04 11:30:00,70.876,70.952,70.876,70.939,68800000.0
2006-04-04 11:35:00,70.947,70.953,70.923,70.948,57600000.0
2006-04-04 11:40:00,70.94,70.978,70.934,70.97,67200000.0
2006-04-04 11:45:00,70.983,71.027,70.983,71.004,67200000.0
2006-04-04 11:50:00,71.01,71.034,71.01,71.027,65600000.0
2006-04-04 11:55:00,71.027,71.071,70.973,71.068,58600000.0
2006-04-04 12:00:00,71.05,71.095,71.041,71.061,65600000.0
2006-04-04 12:05:00,71.056,71.076,71.03,71.068,67200000.0
2006-04-04 12:10:00,71.073,71.093,71.042,71.051,58600000.0
2006-04-04 12:15:00,71.051,71.056,70.965,71.046,72400000.0
2006-04-04 12:20:00,71.053,71.058,71.041,71.049,27200000.0
2006-04-04 12:25:00,71.045,71.055,71.027,71.035,63400000.0
2006-04-04 12:30:00,71.027,71.068,71.024,71.058,57600000.0
2006-04-04 12:35:00,71.056,71.111,71.011,71.111,66600000.0
2006-04-04 12:40:00,71.11,71.128,71.084,71.128,73600000.0
2006-04-04 12:45:00,71.128,71.176,71.123,71.152,70400000.0
2006-04-04 12:50:00,71.152,71.162,71.139,71.152,60800000.0
2006-04-04 12:55:00,71.15,71.238,71.15,71.234,44800000.0
2006-04-04 13:00:00,71.239,71.343,71.234,71.343,67200000.0
2006-04-04 13:05:00,71.333,71.403,71.3,71.398,69200000.0
2006-04-04 13:10:00,71.382,71.41,71.373,71.376,70400000.0
2006-04-04 13:15:00,71.401,71.401,71.362,71.377,70400000.0
2006-04-04 13:20:00,71.382,71.383,71.285,71.288,48000000.0
2006-04-04 13:25:00,71.297,71.336,71.232,71.323,75200000.0
2006-04-04 13:30:00,71.323,71.504,71.315,71.453,68800000.0
2006-04-04 13:35:00,71.442,71.443,71.391,71.42,116600000.0
2006-04-04 13:40:00,71.425,71.468,71.41,71.416,126800000.0
2006-04-04 13:45:00,71.43,71.455,71.428,71.438,88000000.0
2006-04-04 13:50:00,71.435,71.439,71.416,71.437,89800000.0
2006-04-04 13:55:00,71.454,71.457,71.424,71.445,103400000.0
2006-04-04 14:00:00,71.45,71.56,71.45,71.517,120000000.0
2006-04-04 14:05:00,71.519,71.537,71.485,71.511,150400000.0
2006-04-04 14:10:00,71.474,71.551,71.461,71.551,102400000.0
2006-04-04 14:15:00,71.54,71.574,71.501,71.562,96000000.0
2006-04-04 14:20:00,71.555,71.563,71.453,71.453,126400000.0
2006-04-04 14:25:00,71.445,71.467,71.331,71.377,90600000.0
2006-04-04 14:30:00,71.358,71.436,71.342,71.426,88000000.0
2006-04-04 14:35:00,71.429,71.478,71.408,71.418,105000000.0
2006-04-04 14:40:00,71.404,71.411,71.333,71.34,121600000.0
2006-04-04 14:45:00,71.362,71.418,71.362,71.418,89000000.0
2006-04-04 14:50:00,71.424,71.486,71.402,71.486,104000000.0
2006-04-04 14:55:00,71.509,71.534,71.478,71.526,59600000.0
2006-04-04 15:00:00,71.513,71.596,71.513,71.596,78400000.0
2006-04-04 15:05:00,71.605,71.628,71.579,71.616,73600000.0
2006-04-04 15:10:00,71.63,71.705,71.622,71.653,137000000.0
2006-04-04 15:15:00,71.649,71.719,71.645,71.691,120400000.0
2006-04-04 15:20:00,71.695,71.702,71.666,71.666,125200000.0
2006-04-04 15:25:00,71.665,71.784,71.648,71.732,211400000.0
2006-04-04 15:30:00,71.639,71.775,71.624,71.679,259400000.0
2006-04-04 15:35:00,71.668,71.7,71.658,71.696,192800000.0
2006-04-04 15:40:00,71.68,71.684,71.595,71.613,142800000.0
2006-04-04 15:45:00,71.613,71.613,71.533,71.541,99200000.0
2006-04-04 15:50:00,71.513,71.513,71.452,71.46,97600000.0
2006-04-04 15:55:00,71.434,71.461,71.426,71.427,143400000.0
2006-04-04 16:00:00,71.421,71.438,71.398,71.398,213200000.0
2006-04-04 16:05:00,71.421,71.512,71.414,71.491,203000000.0
2006-04-04 16:10:00,71.493,71.493,71.46,71.471,171000000.0
2006-04-04 16:15:00,71.468,71.611,71.468,71.611,148800000.0
2006-04-04 16:20:00,71.641,71.657,71.529,71.533,140800000.0
2006-04-04 16:25:00,71.564,71.578,71.509,71.509,124800000.0
2006-04-04 16:30:00,71.505,71.575,71.505,71.559,128400000.0
2006-04-04 16:35:00,71.553,71.589,71.54,71.545,221200000.0
2006-04-04 16:40:00,71.538,71.555,71.472,71.472,211600000.0
2006-04-04 16:45:00,71.481,71.49,71.41,71.421,228200000.0
2006-04-04 16:50:00,71.408,71.413,71.334,71.384,194600000.0
2006-04-04 16:55:00,71.403,71.485,71.403,71.449,147600000.0
2006-04-04 17:00:00,71.455,71.455,71.426,71.449,208400000.0
2006-04-04 17:05:00,71.458,71.464,71.419,71.464,276200000.0
2006-04-04 17:10:00,71.459,71.465,71.43,71.46,140200000.0
2006-04-04 17:15:00,71.467,71.547,71.466,71.528,137600000.0
2006-04-04 17:20:00,71.538,71.569,71.538,71.549,88400000.0
2006-04-04 17:25:00,71.553,71.576,71.54,71.54,104400000.0
2006-04-04 17:30:00,71.53,71.578,71.53,71.545,258600000.0
2006-04-04 17:35:00,71.554,71.572,71.539,71.542,143400000.0
2006-04-04 17:40:00,71.534,71.534,71.493,71.497,140200000.0
2006-04-04 17:45:00,71.495,71.501,71.388,71.388,234000000.0
2006-04-04 17:50:00,71.357,71.4,71.357,71.381,173200000.0
2006-04-04 17:55:00,71.383,71.397,71.331,71.36,201200000.0
2006-04-04 18:00:00,71.371,71.373,71.314,71.314,152400000.0
2006-04-04 18:05:00,71.332,71.351,71.328,71.333,172800000.0
2006-04-04 18:10:00,71.342,71.381,71.329,71.345,88000000.0
2006-04-04 18:15:00,71.34,71.348,71.279,71.28,204600000.0
2006-04-04 18:20:00,71.284,71.334,71.281,71.334,188600000.0
2006-04-04 18:25:00,71.334,71.379,71.321,71.364,118800000.0
2006-04-04 18:30:00,71.358,71.366,71.339,71.366,168400000.0
2006-04-04 18:35:00,71.385,71.439,71.375,71.435,209000000.0
2006-04-04 18:40:00,71.418,71.448,71.407,71.448,296000000.0
2006-04-04 18:45:00,71.449,71.453,71.428,71.434,36800000.0
2006-04-04 18:50:00,71.44,71.449,71.434,71.442,61800000.0
2006-04-04 18:55:00,71.455,71.465,71.425,71.43,122000000.0
2006-04-04 19:00:00,71.388,71.423,71.37,71.422,97600000.0
2006-04-04 19:05:00,71.425,71.431,71.406,71.409,108800000.0
2006-04-04 19:10:00,71.41,71.41,71.384,71.396,75200000.0
2006-04-04 19:15:00,71.395,71.477,71.384,71.477,87200000.0
2006-04-04 19:20:00,71.473,71.473,71.416,71.447,110400000.0
2006-04-04 19:25:00,71.456,71.466,71.433,71.446,94400000.0
2006-04-04 19:30:00,71.456,71.456,71.441,71.45,34600000.0
2006-04-04 19:35:00,71.442,71.467,71.429,71.467,27200000.0
2006-04-04 19:40:00,71.456,71.471,71.426,71.445,44800000.0
2006-04-04 19:45:00,71.44,71.461,71.44,71.454,20800000.0
2006-04-04 19:50:00,71.46,71.463,71.455,71.458,12800000.0
2006-04-04 19:55:00,71.464,71.49,71.456,71.462,44800000.0
2006-04-04 20:00:00,71.456,71.475,71.455,71.467,76800000.0
2006-04-04 20:05:00,71.475,71.481,71.454,71.469,60200000.0
2006-04-04 20:10:00,71.455,71.502,71.43,71.485,62400000.0
2006-04-04 20:15:00,71.486,71.492,71.455,71.463,95400000.0
2006-04-04 20:20:00,71.454,71.49,71.415,71.415,75200000.0
2006-04-04 20:25:00,71.392,71.414,71.257,71.267,67200000.0
2006-04-04 20:30:00,71.279,71.29,71.248,71.275,69800000.0
2006-04-04 20:35:00,71.273,71.303,71.263,71.278,59200000.0
2006-04-04 20:40:00,71.291,71.329,71.281,71.325,46400000.0
2006-04-04 20:45:00,71.323,71.323,71.264,71.265,65600000.0
2006-04-04 20:50:00,71.279,71.287,71.268,71.274,84800000.0
2006-04-04 20:55:00,71.271,71.295,71.255,71.265,53800000.0
2006-04-04 21:00:00,71.271,71.275,71.263,71.273,44800000.0
2006-04-04 21:05:00,71.274,71.286,71.267,71.278,35200000.0
2006-04-04 21:10:00,71.278,71.286,71.267,71.281,25600000.0
2006-04-04 21:15:00,71.284,71.292,71.274,71.278,30400000.0
2006-04-04 21:20:00,71.257,71.295,71.257,71.275,49600000.0
2006-04-04 21:25:00,71.288,71.29,71.277,71.278,28200000.0
2006-04-04 21:30:00,71.278,71.295,71.278,71.295,25600000.0
2006-04-04 21:35:00,71.284,71.3,71.284,71.293,12800000.0
2006-04-04 21:40:00,71.289,71.292,71.273,71.292,36800000.0
2006-04-04 21:45:00,71.284,71.294,71.284,71.289,17600000.0
2006-04-04 21:50:00,71.282,71.293,71.281,71.283,32400000.0
2006-04-04 22:00:00,71.285,71.289,71.27,71.289,45200000.0
2006-04-04 22:05:00,71.299,71.306,71.291,71.301,40000000.0
2006-04-04 22:10:00,71.286,71.3,71.286,71.295,12800000.0
2006-04-04 22:15:00,71.285,71.298,71.275,71.288,41600000.0
2006-04-04 22:20:00,71.298,71.309,71.286,71.286,54400000.0
2006-04-04 22:25:00,71.297,71.298,71.288,71.298,22400000.0
2006-04-04 22:30:00,71.299,71.308,71.288,71.288,35200000.0
2006-04-04 22:35:00,71.299,71.307,71.298,71.307,12800000.0
2006-04-04 22:40:00,71.3,71.311,71.3,71.311,16000000.0
2006-04-04 22:45:00,71.312,71.319,71.299,71.319,28800000.0
2006-04-04 22:50:00,71.328,71.338,71.312,71.336,56000000.0
2006-04-04 22:55:00,71.327,71.345,71.327,71.34,25600000.0
2006-04-04 23:30:00,71.339,71.431,71.339,71.431,45800000.0
2006-04-04 23:35:00,71.518,71.521,71.465,71.494,37200000.0
2006-04-04 23:40:00,71.488,71.493,71.468,71.493,59600000.0
2006-04-04 23:45:00,71.489,71.56,71.461,71.56,50600000.0
2006-04-04 23:50:00,71.553,71.558,71.531,71.555,14400000.0
2006-04-04 23:55:00,71.551,71.554,71.431,71.541,51200000.0
2006-04-05 00:00:00,71.539,71.59,71.525,71.59,57600000.0
2006-04-05 00:05:00,71.632,71.71,71.632,71.65,54400000.0
2006-04-05 00:10:00,71.66,71.686,71.659,71.668,46400000.0
2006-04-05 00:15:00,71.671,71.671,71.603,71.616,53600000.0
2006-04-05 00:20:00,71.597,71.622,71.547,71.556,74600000.0
2006-04-05 00:25:00,71.552,71.552,71.399,71.454,84200000.0
2006-04-05 00:30:00,71.456,71.46,71.364,71.383,46800000.0
2006-04-05 00:35:00,71.385,71.402,71.385,71.395,25600000.0
2006-04-05 00:40:00,71.397,71.423,71.379,71.41,70400000.0
2006-04-05 00:45:00,71.392,71.442,71.381,71.413,63400000.0
2006-04-05 00:50:00,71.418,71.491,71.393,71.491,51200000.0
2006-04-05 00:55:00,71.496,71.507,71.443,71.443,61800000.0
2006-04-05 01:00:00,71.45,71.464,71.446,71.458,62400000.0
2006-04-05 01:05:00,71.47,71.494,71.418,71.481,52800000.0
2006-04-05 01:10:00,71.474,71.516,71.474,71.508,56000000.0
2006-04-05 01:15:00,71.507,71.542,71.494,71.519,66000000.0
2006-04-05 01:20:00,71.509,71.538,71.509,71.532,48000000.0
2006-04-05 01:25:00,71.528,71.573,71.514,71.573,60800000.0
2006-04-05 01:30:00,71.57,71.668,71.553,71.668,70400000.0
2006-04-05 01:35:00,71.68,71.7,71.582,71.591,72400000.0
2006-04-05 01:40:00,71.602,71.695,71.602,71.693,59200000.0
2006-04-05 01:45:00,71.695,71.704,71.619,71.619,75200000.0
2006-04-05 01:50:00,71.601,71.648,71.593,71.645,68800000.0
2006-04-05 01:55:00,71.64,71.691,71.639,71.665,66000000.0
2006-04-05 02:00:00,71.68,71.695,71.677,71.69,41600000.0
2006-04-05 02:05:00,71.698,71.703,71.675,71.682,71400000.0
2006-04-05 02:10:00,71.675,71.689,71.642,71.642,56000000.0
2006-04-05 02:15:00,71.656,71.67,71.607,71.658,33600000.0
2006-04-05 02:20:00,71.646,71.661,71.549,71.637,44800000.0
2006-04-05 02:25:00,71.625,71.625,71.573,71.602,78400000.0
2006-04-05 02:30:00,71.614,71.657,71.576,71.64,65600000.0
2006-04-05 02:35:00,71.646,71.668,71.61,71.614,67200000.0
2006-04-05 02:40:00,71.619,71.714,71.615,71.686,60800000.0
2006-04-05 02:45:00,71.686,71.706,71.641,71.641,68600000.0
2006-04-05 02:50:00,71.647,71.7,71.594,71.7,44800000.0
2006-04-05 02:55:00,71.705,71.741,71.702,71.711,52800000.0
2006-04-05 03:00:00,71.689,71.708,71.595,71.702,48000000.0
2006-04-05 03:05:00,71.709,71.761,71.628,71.663,68800000.0
2006-04-05 03:10:00,71.643,71.665,71.626,71.665,72000000.0
2006-04-05 03:15:00,71.655,71.658,71.565,71.585,68200000.0
2006-04-05 03:20:00,71.579,71.605,71.564,71.578,57600000.0
2006-04-05 03:25:00,71.577,71.583,71.536,71.537,68800000.0
2006-04-05 03:30:00,71.54,71.54,71.472,71.475,61200000.0
2006-04-05 03:35:00,71.478,71.481,71.362,71.405,73600000.0
2006-04-05 03:40:00,71.395,71.445,71.391,71.445,60200000.0
2006-04-05 03:45:00,71.451,71.488,71.451,71.461,49600000.0
2006-04-05 03:50:00,71.461,71.513,71.461,71.483,64000000.0
2006-04-05 03:55:00,71.471,71.471,71.425,71.45,52800000.0
2006-04-05 04:00:00,71.451,71.476,71.44,71.475,59600000.0
2006-04-05 04:05:00,71.481,71.484,71.436,71.436,26000000.0
2006-04-05 04:10:00,71.457,71.465,71.41,71.454,57600000.0
2006-04-05 04:15:00,71.461,71.462,71.403,71.419,64000000.0
2006-04-05 04:20:00,71.418,71.445,71.332,71.412,64000000.0
2006-04-05 04:25:00,71.426,71.461,71.414,71.457,51200000.0
2006-04-05 04:30:00,71.448,71.487,71.448,71.451,67200000.0
2006-04-05 04:35:00,71.446,71.449,71.424,71.444,41600000.0
2006-04-05 04:40:00,71.448,71.461,71.428,71.448,35600000.0
2006-04-05 04:45:00,71.451,71.505,71.445,71.486,57600000.0
2006-04-05 04:50:00,71.491,71.491,71.365,71.452,48000000.0
2006-04-05 04:55:00,71.453,71.454,71.436,71.436,32000000.0
2006-04-05 05:00:00,71.428,71.45,71.408,71.445,35200000.0
2006-04-05 05:05:00,71.433,71.433,71.353,71.358,54400000.0
2006-04-05 05:10:00,71.377,71.386,71.338,71.37,65600000.0
2006-04-05 05:15:00,71.365,71.375,71.304,71.372,59200000.0
2006-04-05 05:20:00,71.366,71.374,71.339,71.339,59200000.0
2006-04-05 05:25:00,71.348,71.38,71.348,71.352,60800000.0
2006-04-05 05:30:00,71.355,71.355,71.331,71.34,71400000.0
2006-04-05 05:35:00,71.338,71.368,71.333,71.36,65600000.0
2006-04-05 05:40:00,71.354,71.369,71.329,71.364,46400000.0
2006-04-05 05:45:00,71.355,71.357,71.304,71.316,57000000.0
2006-04-05 05:50:00,71.326,71.336,71.317,71.322,62400000.0
2006-04-05 05:55:00,71.303,71.347,71.26,71.34,51200000.0
2006-04-05 06:00:00,71.354,71.398,71.351,71.384,59600000.0
2006-04-05 06:05:00,71.374,71.374,71.336,71.336,48000000.0
2006-04-05 06:10:00,71.333,71.344,71.247,71.335,54400000.0
2006-04-05 06:15:00,71.334,71.34,71.307,71.31,46400000.0
2006-04-05 06:20:00,71.309,71.317,71.302,71.302,36800000.0
2006-04-05 06:25:00,71.3,71.321,71.279,71.285,59200000.0
2006-04-05 06:30:00,71.278,71.29,71.255,71.274,54400000.0
2006-04-05 06:35:00,71.284,71.376,71.284,71.37,67200000.0
2006-04-05 06:40:00,71.369,71.384,71.318,71.342,65000000.0
2006-04-05 06:45:00,71.34,71.383,71.332,71.377,78400000.0
2006-04-05 06:50:00,71.36,71.376,71.345,71.365,71400000.0
2006-04-05 06:55:00,71.357,71.388,71.357,71.386,60800000.0
2006-04-05 07:00:00,71.39,71.478,71.378,71.469,72000000.0
2006-04-05 07:05:00,71.441,71.46,71.407,71.449,64000000.0
2006-04-05 07:10:00,71.443,71.461,71.409,71.438,59200000.0
2006-04-05 07:15:00,71.443,71.46,71.442,71.449,52800000.0
2006-04-05 07:20:00,71.453,71.489,71.451,71.467,68800000.0
2006-04-05 07:25:00,71.481,71.549,71.468,71.499,60800000.0
2006-04-05 07:30:00,71.509,71.54,71.492,71.526,76200000.0
2006-04-05 07:35:00,71.524,71.545,71.495,71.495,62800000.0
2006-04-05 07:40:00,71.483,71.491,71.461,71.461,60800000.0
2006-04-05 07:45:00,71.454,71.468,71.423,71.44,68800000.0
2006-04-05 07:50:00,71.433,71.49,71.419,71.49,62400000.0
2006-04-05 07:55:00,71.484,71.493,71.455,71.455,63400000.0
2006-04-05 08:00:00,71.453,71.472,71.437,71.465,52200000.0
2006-04-05 08:05:00,71.466,71.476,71.436,71.446,59200000.0
2006-04-05 08:10:00,71.445,71.49,71.445,71.455,64000000.0
2006-04-05 08:15:00,71.459,71.468,71.434,71.462,54400000.0
2006-04-05 08:20:00,71.482,71.492,71.44,71.458,65000000.0
2006-04-05 08:25:00,71.452,71.474,71.373,71.469,46400000.0
2006-04-05 08:30:00,71.46,71.493,71.438,71.489,56000000.0
2006-04-05 08:35:00,71.49,71.499,71.462,71.498,73600000.0
2006-04-05 08:40:00,71.497,71.546,71.489,71.489,72400000.0
2006-04-05 08:45:00,71.479,71.554,71.47,71.55,68200000.0
2006-04-05 08:50:00,71.557,71.6,71.557,71.59,54800000.0
2006-04-05 08:55:00,71.603,71.617,71.552,71.552,60800000.0
2006-04-05 09:00:00,71.551,71.565,71.505,71.513,67200000.0
2006-04-05 09:05:00,71.512,71.524,71.497,71.502,67600000.0
2006-04-05 09:10:00,71.508,71.54,71.508,71.538,60200000.0
2006-04-05 09:15:00,71.541,71.562,71.481,71.492,51600000.0
2006-04-05 09:20:00,71.492,71.516,71.419,71.498,68800000.0
2006-04-05 09:25:00,71.511,71.523,71.489,71.511,59200000.0
2006-04-05 09:30:00,71.506,71.641,71.506,71.641,64000000.0
2006-04-05 09:35:00,71.643,71.689,71.591,71.653,70800000.0
2006-04-05 09:40:00,71.648,71.649,71.566,71.566,67200000.0
2006-04-05 09:45:00,71.584,71.629,71.566,71.616,60800000.0
2006-04-05 09:50:00,71.606,71.606,71.57,71.571,76200000.0
2006-04-05 09:55:00,71.544,71.614,71.507,71.541,77800000.0
2006-04-05 10:00:00,71.554,71.554,71.512,71.513,59200000.0
2006-04-05 10:05:00,71.498,71.524,71.436,71.436,67200000.0
2006-04-05 10:10:00,71.417,71.43,71.389,71.425,65600000.0
2006-04-05 10:15:00,71.431,71.476,71.431,71.476,59200000.0
2006-04-05 10:20:00,71.486,71.504,71.459,71.459,68800000.0
2006-04-05 10:25:00,71.451,71.477,71.422,71.454,54400000.0
2006-04-05 10:30:00,71.447,71.481,71.39,71.468,61200000.0
2006-04-05 10:35:00,71.461,71.503,71.407,71.503,57600000.0
2006-04-05 10:40:00,71.505,71.527,71.503,71.511,64000000.0
2006-04-05 10:45:00,71.505,71.594,71.466,71.594,62400000.0
2006-04-05 10:50:00,71.575,71.622,71.55,71.622,72400000.0
2006-04-05 10:55:00,71.624,71.632,71.602,71.607,55400000.0
2006-04-05 11:00:00,71.613,71.674,71.598,71.674,68800000.0
2006-04-05 11:05:00,71.676,71.705,71.638,71.697,64000000.0
2006-04-05 11:10:00,71.708,71.725,71.68,71.725,67200000.0
2006-04-05 11:15:00,71.74,71.79,71.731,71.743,65600000.0
2006-04-05 11:20:00,71.74,71.746,71.709,71.737,51200000.0
2006-04-05 11:25:00,71.747,71.754,71.713,71.735,54400000.0
2006-04-05 11:30:00,71.732,71.745,71.723,71.731,68200000.0
2006-04-05 11:35:00,71.755,71.796,71.719,71.754,57000000.0
2006-04-05 11:40:00,71.748,71.834,71.741,71.784,67200000.0
2006-04-05 11:45:00,71.795,71.833,71.778,71.818,67200000.0
2006-04-05 11:50:00,71.815,71.815,71.751,71.761,65600000.0
2006-04-05 11:55:00,71.74,71.75,71.67,71.739,59200000.0
2006-04-05 12:00:00,71.749,71.785,71.739,71.751,65600000.0
2006-04-05 12:05:00,71.753,71.832,71.753,71.804,67200000.0
2006-04-05 12:10:00,71.799,71.823,71.789,71.821,48000000.0
2006-04-05 12:15:00,71.825,71.836,71.761,71.79,72000000.0
2006-04-05 12:20:00,71.796,71.853,71.778,71.842,68800000.0
2006-04-05 12:25:00,71.84,71.84,71.811,71.839,52800000.0
2006-04-05 12:30:00,71.838,71.874,71.838,71.861,70400000.0
2006-04-05 12:35:00,71.857,71.88,71.75,71.832,66600000.0
2006-04-05 12:40:00,71.829,71.846,71.792,71.806,60800000.0
2006-04-05 12:45:00,71.821,71.821,71.767,71.771,70400000.0
2006-04-05 12:50:00,71.749,71.786,71.744,71.777,34600000.0
2006-04-05 12:55:00,71.783,71.831,71.783,71.824,72000000.0
2006-04-05 13:00:00,71.829,71.904,71.828,71.889,52800000.0
2006-04-05 13:05:00,71.877,71.884,71.84,71.859,60800000.0
2006-04-05 13:10:00,71.851,71.884,71.835,71.839,69800000.0
2006-04-05 13:15:00,71.846,71.892,71.845,71.882,57600000.0
2006-04-05 13:20:00,71.88,71.913,71.818,71.877,55400000.0
2006-04-05 13:25:00,71.878,71.989,71.823,71.955,74600000.0
2006-04-05 13:30:00,71.94,71.946,71.878,71.878,54400000.0
2006-04-05 13:35:00,71.863,71.863,71.817,71.848,116200000.0
2006-04-05 13:40:00,71.843,71.882,71.826,71.826,127400000.0
2006-04-05 13:45:00,71.825,71.826,71.777,71.797,74600000.0
2006-04-05 13:50:00,71.799,71.881,71.782,71.878,91200000.0
2006-04-05 13:55:00,71.868,71.871,71.831,71.844,102800000.0
2006-04-05 14:00:00,71.857,71.892,71.853,71.871,57600000.0
2006-04-05 14:05:00,71.868,71.911,71.85,71.882,150800000.0
2006-04-05 14:10:00,71.903,71.974,71.875,71.974,102800000.0
2006-04-05 14:15:00,71.978,72.108,71.974,72.09,94800000.0
2006-04-05 14:20:00,72.09,72.128,72.053,72.087,126400000.0
2006-04-05 14:25:00,72.086,72.11,72.085,72.085,62400000.0
2006-04-05 14:30:00,72.072,72.072,72.025,72.047,87400000.0
2006-04-05 14:35:00,72.054,72.093,72.02,72.073,105600000.0
2006-04-05 14:40:00,72.071,72.088,72.039,72.066,121600000.0
2006-04-05 14:45:00,72.069,72.073,72.021,72.034,89600000.0
2006-04-05 14:50:00,72.027,72.093,72.027,72.079,104400000.0
2006-04-05 14:55:00,72.072,72.074,72.056,72.065,57600000.0
2006-04-05 15:00:00,72.074,72.124,72.067,72.123,78400000.0
2006-04-05 15:05:00,72.124,72.21,72.114,72.176,67200000.0
2006-04-05 15:10:00,72.202,72.224,72.154,72.159,138000000.0
2006-04-05 15:15:00,72.171,72.186,72.16,72.182,120000000.0
2006-04-05 15:20:00,72.196,72.207,72.111,72.134,124800000.0
2006-04-05 15:25:00,72.134,72.171,72.052,72.135,211600000.0
2006-04-05 15:30:00,72.036,72.162,72.014,72.138,259000000.0
2006-04-05 15:35:00,72.157,72.196,72.148,72.154,192000000.0
2006-04-05 15:40:00,72.144,72.17,72.116,72.168,144000000.0
2006-04-05 15:45:00,72.174,72.205,72.14,72.179,98600000.0
2006-04-05 15:50:00,72.188,72.206,72.165,72.194,97000000.0
2006-04-05 15:55:00,72.19,72.221,72.173,72.182,143400000.0
2006-04-05 16:00:00,72.189,72.2,72.155,72.182,212200000.0
2006-04-05 16:05:00,72.194,72.197,72.098,72.114,204600000.0
2006-04-05 16:10:00,72.115,72.146,72.099,72.101,172800000.0
2006-04-05 16:15:00,72.1,72.135,72.088,72.135,148200000.0
2006-04-05 16:20:00,72.136,72.147,72.101,72.107,140200000.0
2006-04-05 16:25:00,72.137,72.144,72.108,72.108,124600000.0
2006-04-05 16:30:00,72.118,72.179,72.116,72.126,128000000.0
2006-04-05 16:35:00,72.12,72.209,72.12,72.209,219600000.0
2006-04-05 16:40:00,72.211,72.246,72.2,72.246,195400000.0
2006-04-05 16:45:00,72.237,72.243,72.147,72.155,228800000.0
2006-04-05 16:50:00,72.166,72.266,72.166,72.244,183800000.0
2006-04-05 16:55:00,72.242,72.262,72.16,72.16,128000000.0
2006-04-05 17:00:00,72.152,72.213,72.152,72.211,209600000.0
2006-04-05 17:05:00,72.205,72.218,72.167,72.193,275600000.0
2006-04-05 17:10:00,72.192,72.196,72.092,72.092,140800000.0
2006-04-05 17:15:00,72.094,72.118,72.08,72.118,156600000.0
2006-04-05 17:20:00,72.117,72.118,72.096,72.105,74600000.0
2006-04-05 17:25:00,72.106,72.126,72.092,72.113,116200000.0
2006-04-05 17:30:00,72.11,72.142,72.103,72.13,258000000.0
2006-04-05 17:35:00,72.133,72.166,72.117,72.157,144400000.0
2006-04-05 17:40:00,72.151,72.184,72.143,72.171,144000000.0
2006-04-05 17:45:00,72.162,72.168,72.115,72.119,233600000.0
2006-04-05 17:50:00,72.11,72.152,72.092,72.152,182200000.0
2006-04-05 17:55:00,72.152,72.153,72.126,72.135,201000000.0
2006-04-05 18:00:00,72.138,72.153,72.119,72.148,178000000.0
2006-04-05 18:05:00,72.151,72.175,72.147,72.169,173200000.0
2006-04-05 18:10:00,72.189,72.19,72.16,72.172,68800000.0
2006-04-05 18:15:00,72.181,72.185,72.162,72.169,132800000.0
2006-04-05 18:20:00,72.178,72.238,72.178,72.21,187600000.0
2006-04-05 18:25:00,72.216,72.217,72.178,72.183,118400000.0
2006-04-05 18:30:00,72.187,72.195,72.172,72.184,80000000.0
2006-04-05 18:35:00,72.174,72.18,72.16,72.167,127800000.0
2006-04-05 18:40:00,72.172,72.184,72.151,72.156,174400000.0
2006-04-05 18:45:00,72.147,72.17,72.132,72.162,92800000.0
2006-04-05 18:50:00,72.165,72.167,72.113,72.123,126800000.0
2006-04-05 18:55:00,72.137,72.185,72.137,72.185,121600000.0
2006-04-05 19:00:00,72.187,72.2,72.159,72.164,98000000.0
2006-04-05 19:05:00,72.166,72.173,72.145,72.148,30400000.0
2006-04-05 19:10:00,72.15,72.185,72.15,72.181,88000000.0
2006-04-05 19:15:00,72.188,72.204,72.165,72.199,86400000.0
2006-04-05 19:20:00,72.199,72.208,72.188,72.205,80000000.0
2006-04-05 19:25:00,72.207,72.223,72.195,72.209,94400000.0
2006-04-05 19:30:00,72.217,72.22,72.183,72.193,48000000.0
2006-04-05 19:35:00,72.198,72.225,72.188,72.215,57000000.0
2006-04-05 19:40:00,72.196,72.215,72.172,72.176,56000000.0
2006-04-05 19:45:00,72.171,72.206,72.152,72.152,60800000.0
2006-04-05 19:50:00,72.16,72.205,72.16,72.193,63800000.0
2006-04-05 19:55:00,72.193,72.193,72.151,72.16,62400000.0
2006-04-05 20:00:00,72.157,72.195,72.156,72.187,77200000.0
2006-04-05 20:05:00,72.178,72.208,72.178,72.196,78400000.0
2006-04-05 20:10:00,72.184,72.211,72.142,72.196,62400000.0
2006-04-05 20:15:00,72.2,72.234,72.188,72.234,62400000.0
2006-04-05 20:20:00,72.232,72.233,72.198,72.2,48000000.0
2006-04-05 20:25:00,72.194,72.212,72.188,72.2,67200000.0
2006-04-05 20:30:00,72.205,72.21,72.187,72.187,41600000.0
2006-04-05 20:35:00,72.184,72.206,72.156,72.174,59200000.0
2006-04-05 20:40:00,72.16,72.163,72.134,72.159,57600000.0
2006-04-05 20:45:00,72.159,72.184,72.153,72.171,51200000.0
2006-04-05 20:50:00,72.175,72.196,72.167,72.182,84800000.0
2006-04-05 20:55:00,72.179,72.179,72.158,72.161,46800000.0
2006-04-05 21:00:00,72.164,72.186,72.154,72.178,44800000.0
2006-04-05 21:05:00,72.174,72.19,72.16,72.171,33600000.0
2006-04-05 21:10:00,72.157,72.208,72.155,72.204,65000000.0
2006-04-05 21:15:00,72.192,72.229,72.116,72.229,66000000.0
2006-04-05 21:20:00,72.211,72.235,72.19,72.19,60800000.0
2006-04-05 21:25:00,72.199,72.211,72.184,72.199,51200000.0
2006-04-05 21:30:00,72.2,72.212,72.188,72.199,40000000.0
2006-04-05 21:35:00,72.206,72.206,72.087,72.182,45200000.0
2006-04-05 21:40:00,72.191,72.199,72.186,72.19,14400000.0
2006-04-05 21:45:00,72.188,72.196,72.182,72.188,31800000.0
2006-04-05 21:50:00,72.185,72.193,72.181,72.183,14400000.0
2006-04-05 22:00:00,72.188,72.189,72.156,72.169,78400000.0
2006-04-05 22:05:00,72.171,72.181,72.159,72.179,28200000.0
2006-04-05 22:10:00,72.183,72.191,72.171,72.191,25600000.0
2006-04-05 22:15:00,72.191,72.191,72.185,72.185,16000000.0
2006-04-05 22:20:00,72.175,72.185,72.17,72.17,42000000.0
2006-04-05 22:25:00,72.174,72.186,72.174,72.186,17600000.0
2006-04-05 22:30:00,72.176,72.188,72.163,72.163,35200000.0
2006-04-05 22:35:00,72.177,72.186,72.172,72.18,43600000.0
2006-04-05 22:40:00,72.173,72.186,72.168,72.185,28800000.0
2006-04-05 22:45:00,72.183,72.197,72.168,72.197,40000000.0
2006-04-05 22:50:00,72.204,72.207,72.181,72.207,56000000.0
2006-04-05 22:55:00,72.192,72.204,72.184,72.202,54400000.0
2006-04-05 23:25:00,72.203,72.203,72.157,72.157,17600000.0
2006-04-05 23:30:00,72.139,72.296,72.134,72.27,73600000.0
2006-04-05 23:35:00,72.27,72.274,72.258,72.259,25600000.0
2006-04-05 23:40:00,72.258,72.265,72.192,72.238,65600000.0
2006-04-05 23:45:00,72.22,72.238,72.172,72.232,19200000.0
2006-04-05 23:50:00,72.237,72.237,72.145,72.184,38400000.0
2006-04-05 23:55:00,72.187,72.208,72.181,72.2,40000000.0
2006-04-06 00:00:00,72.201,72.201,72.161,72.163,35200000.0
2006-04-06 00:05:00,72.158,72.168,72.133,72.137,22400000.0
2006-04-06 00:10:00,72.129,72.129,72.116,72.127,8000000.0
2006-04-06 00:15:00,72.132,72.145,72.118,72.131,40000000.0
2006-04-06 00:20:00,72.118,72.138,72.108,72.134,42600000.0
2006-04-06 00:25:00,72.143,72.153,72.127,72.149,76800000.0
2006-04-06 00:30:00,72.152,72.161,72.128,72.139,65600000.0
2006-04-06 00:35:00,72.109,72.155,72.101,72.155,50600000.0
2006-04-06 00:40:00,72.165,72.174,72.119,72.146,57600000.0
2006-04-06 00:45:00,72.133,72.141,72.115,72.115,38400000.0
2006-04-06 00:50:00,72.122,72.132,72.116,72.116,11200000.0
2006-04-06 00:55:00,72.119,72.123,72.104,72.114,36800000.0
2006-04-06 01:00:00,72.116,72.2,72.116,72.181,62400000.0
2006-04-06 01:05:00,72.197,72.21,72.133,72.192,69800000.0
2006-04-06 01:10:00,72.188,72.22,72.181,72.219,56000000.0
2006-04-06 01:15:00,72.22,72.22,72.173,72.183,78400000.0
2006-04-06 01:20:00,72.178,72.184,72.15,72.165,48000000.0
2006-04-06 01:25:00,72.164,72.181,72.145,72.164,72000000.0
2006-04-06 01:30:00,72.165,72.196,72.163,72.178,57600000.0
2006-04-06 01:35:00,72.172,72.207,72.16,72.207,46400000.0
2006-04-06 01:40:00,72.195,72.198,72.158,72.161,35200000.0
2006-04-06 01:45:00,72.151,72.198,72.151,72.18,59200000.0
2006-04-06 01:50:00,72.168,72.168,72.11,72.117,68800000.0
2006-04-06 01:55:00,72.113,72.224,72.113,72.224,59200000.0
2006-04-06 02:00:00,72.211,72.217,72.199,72.212,70400000.0
2006-04-06 02:05:00,72.214,72.258,72.209,72.256,72000000.0
2006-04-06 02:10:00,72.26,72.273,72.227,72.252,56000000.0
2006-04-06 02:15:00,72.251,72.279,72.208,72.274,60800000.0
2006-04-06 02:20:00,72.267,72.274,72.236,72.236,50600000.0
2006-04-06 02:25:00,72.214,72.225,72.136,72.136,60200000.0
2006-04-06 02:30:00,72.123,72.148,72.109,72.109,65600000.0
2006-04-06 02:35:00,72.104,72.15,72.098,72.135,67200000.0
2006-04-06 02:40:00,72.138,72.176,72.135,72.159,35200000.0
2006-04-06 02:45:00,72.155,72.182,72.153,72.182,58000000.0
2006-04-06 02:50:00,72.185,72.198,72.092,72.175,44800000.0
2006-04-06 02:55:00,72.19,72.207,72.166,72.206,52800000.0
2006-04-06 03:00:00,72.206,72.206,72.112,72.186,36800000.0
2006-04-06 03:05:00,72.169,72.169,72.131,72.169,68200000.0
2006-04-06 03:10:00,72.172,72.182,72.162,72.169,54400000.0
2006-04-06 03:15:00,72.173,72.19,72.078,72.078,68800000.0
2006-04-06 03:20:00,72.113,72.126,72.096,72.124,57600000.0
2006-04-06 03:25:00,72.123,72.147,72.116,72.13,68200000.0
2006-04-06 03:30:00,72.15,72.231,72.1,72.124,61200000.0
2006-04-06 03:35:00,72.122,72.13,71.998,72.053,73600000.0
2006-04-06 03:40:00,72.05,72.137,72.048,72.123,60800000.0
2006-04-06 03:45:00,72.113,72.121,72.081,72.081,60600000.0
2006-04-06 03:50:00,72.052,72.052,71.996,72.014,57600000.0
2006-04-06 03:55:00,72.018,72.04,72.007,72.04,68800000.0
2006-04-06 04:00:00,72.042,72.042,71.998,71.998,46400000.0
2006-04-06 04:05:00,72.024,72.081,72.024,72.077,61800000.0
2006-04-06 04:10:00,72.071,72.093,72.071,72.086,57600000.0
2006-04-06 04:15:00,72.095,72.131,72.083,72.131,37800000.0
2006-04-06 04:20:00,72.124,72.138,72.043,72.104,63400000.0
2006-04-06 04:25:00,72.106,72.11,72.046,72.051,49600000.0
2006-04-06 04:30:00,72.046,72.122,72.045,72.118,67200000.0
2006-04-06 04:35:00,72.121,72.155,72.115,72.151,61200000.0
2006-04-06 04:40:00,72.152,72.152,72.102,72.108,57600000.0
2006-04-06 04:45:00,72.103,72.105,72.079,72.084,38400000.0
2006-04-06 04:50:00,72.079,72.082,71.99,72.037,48000000.0
2006-04-06 04:55:00,72.037,72.05,72.034,72.046,52800000.0
2006-04-06 05:00:00,72.024,72.056,72.022,72.029,46400000.0
2006-04-06 05:05:00,72.019,72.032,71.984,72.006,54400000.0
2006-04-06 05:10:00,72.027,72.064,72.023,72.061,40000000.0
2006-04-06 05:15:00,72.049,72.076,71.994,72.076,39400000.0
2006-04-06 05:20:00,72.068,72.086,72.063,72.063,35200000.0
2006-04-06 05:25:00,72.068,72.113,72.068,72.109,48000000.0
2006-04-06 05:30:00,72.12,72.12,72.082,72.094,72000000.0
2006-04-06 05:35:00,72.1,72.11,72.088,72.11,49600000.0
2006-04-06 05:40:00,72.119,72.119,72.103,72.108,44800000.0
2006-04-06 05:45:00,72.11,72.125,72.094,72.115,59200000.0
2006-04-06 05:50:00,72.117,72.12,72.087,72.094,61800000.0
2006-04-06 05:55:00,72.048,72.14,72.015,72.086,62400000.0
2006-04-06 06:00:00,72.094,72.096,72.068,72.079,59200000.0
2006-04-06 06:05:00,72.08,72.09,72.066,72.072,36800000.0
2006-04-06 06:10:00,72.079,72.119,72.061,72.117,54400000.0
2006-04-06 06:15:00,72.111,72.144,72.111,72.134,54200000.0
2006-04-06 06:20:00,72.126,72.147,72.12,72.143,41600000.0
2006-04-06 06:25:00,72.143,72.151,72.129,72.143,41600000.0
2006-04-06 06:30:00,72.149,72.153,72.128,72.153,57600000.0
2006-04-06 06:35:00,72.171,72.172,72.096,72.103,67200000.0
2006-04-06 06:40:00,72.101,72.114,72.014,72.09,52800000.0
2006-04-06 06:45:00,72.092,72.105,72.089,72.089,60200000.0
2006-04-06 06:50:00,72.079,72.09,72.074,72.08,57600000.0
2006-04-06 06:55:00,72.089,72.089,72.061,72.079,24000000.0
2006-04-06 07:00:00,72.083,72.084,72.063,72.084,41600000.0
2006-04-06 07:05:00,72.089,72.089,72.023,72.032,64000000.0
2006-04-06 07:10:00,72.026,72.104,72.026,72.078,35200000.0
2006-04-06 07:15:00,72.069,72.116,72.062,72.116,54400000.0
2006-04-06 07:20:00,72.121,72.122,72.095,72.095,42000000.0
2006-04-06 07:25:00,72.094,72.119,72.07,72.118,57000000.0
2006-04-06 07:30:00,72.12,72.143,72.117,72.141,67200000.0
2006-04-06 07:35:00,72.128,72.134,72.104,72.112,62400000.0
2006-04-06 07:40:00,72.11,72.165,72.107,72.164,60800000.0
2006-04-06 07:45:00,72.156,72.158,72.138,72.149,69200000.0
2006-04-06 07:50:00,72.149,72.153,72.103,72.109,65600000.0
2006-04-06 07:55:00,72.111,72.126,72.053,72.065,47400000.0
2006-04-06 08:00:00,72.08,72.132,72.075,72.116,43200000.0
2006-04-06 08:05:00,72.128,72.219,72.115,72.188,65600000.0
2006-04-06 08:10:00,72.194,72.241,72.194,72.204,52800000.0
2006-04-06 08:15:00,72.215,72.226,72.15,72.153,51200000.0
2006-04-06 08:20:00,72.145,72.156,72.114,72.114,65600000.0
2006-04-06 08:25:00,72.103,72.141,72.012,72.141,59200000.0
2006-04-06 08:30:00,72.159,72.179,72.145,72.152,46400000.0
2006-04-06 08:35:00,72.172,72.189,72.163,72.189,62400000.0
2006-04-06 08:40:00,72.177,72.209,72.157,72.209,72000000.0
2006-04-06 08:45:00,72.238,72.296,72.216,72.216,57600000.0
2006-04-06 08:50:00,72.208,72.214,72.18,72.199,75200000.0
2006-04-06 08:55:00,72.201,72.238,72.189,72.226,60800000.0
2006-04-06 09:00:00,72.226,72.351,72.226,72.351,66600000.0
2006-04-06 09:05:00,72.349,72.417,72.324,72.417,67200000.0
2006-04-06 09:10:00,72.431,72.446,72.404,72.406,61200000.0
2006-04-06 09:15:00,72.418,72.514,72.418,72.475,62400000.0
2006-04-06 09:20:00,72.477,72.533,72.443,72.504,68600000.0
2006-04-06 09:25:00,72.493,72.611,72.493,72.539,59200000.0
2006-04-06 09:30:00,72.538,72.538,72.479,72.509,64000000.0
2006-04-06 09:35:00,72.51,72.531,72.446,72.485,62200000.0
2006-04-06 09:40:00,72.477,72.52,72.432,72.432,67200000.0
2006-04-06 09:45:00,72.437,72.442,72.416,72.419,60800000.0
2006-04-06 09:50:00,72.41,72.41,72.336,72.343,77200000.0
2006-04-06 09:55:00,72.352,72.393,72.275,72.388,78400000.0
2006-04-06 10:00:00,72.383,72.383,72.266,72.289,59200000.0
2006-04-06 10:05:00,72.279,72.282,72.235,72.258,66000000.0
2006-04-06 10:10:00,72.269,72.357,72.264,72.336,65600000.0
2006-04-06 10:15:00,72.309,72.311,72.263,72.287,59200000.0
2006-04-06 10:20:00,72.3,72.338,72.281,72.329,68800000.0
2006-04-06 10:25:00,72.345,72.362,72.33,72.33,38400000.0
2006-04-06 10:30:00,72.332,72.36,72.317,72.358,60800000.0
2006-04-06 10:35:00,72.356,72.405,72.31,72.405,57000000.0
2006-04-06 10:40:00,72.408,72.413,72.388,72.395,63400000.0
2006-04-06 10:45:00,72.384,72.421,72.368,72.401,62400000.0
2006-04-06 10:50:00,72.411,72.411,72.343,72.359,73000000.0
2006-04-06 10:55:00,72.344,72.344,72.187,72.268,68800000.0
2006-04-06 11:00:00,72.29,72.291,72.202,72.202,68800000.0
2006-04-06 11:05:00,72.205,72.223,72.134,72.222,81600000.0
2006-04-06 11:10:00,72.223,72.236,72.158,72.19,66600000.0
2006-04-06 11:15:00,72.197,72.222,72.195,72.222,65000000.0
2006-04-06 11:20:00,72.211,72.241,72.2,72.241,63400000.0
2006-04-06 11:25:00,72.245,72.253,72.176,72.185,72000000.0
2006-04-06 11:30:00,72.193,72.222,72.184,72.198,68800000.0
2006-04-06 11:35:00,72.201,72.212,72.176,72.192,57600000.0
2006-04-06 11:40:00,72.184,72.187,72.141,72.145,67200000.0
2006-04-06 11:45:00,72.147,72.165,72.128,72.163,55400000.0
2006-04-06 11:50:00,72.182,72.243,72.174,72.243,65000000.0
2006-04-06 11:55:00,72.256,72.317,72.206,72.29,59200000.0
2006-04-06 12:00:00,72.279,72.296,72.257,72.279,66000000.0
2006-04-06 12:05:00,72.276,72.276,72.24,72.244,67200000.0
2006-04-06 12:10:00,72.246,72.266,72.242,72.259,36800000.0
2006-04-06 12:15:00,72.259,72.259,72.102,72.102,72000000.0
2006-04-06 12:20:00,72.086,72.115,72.039,72.039,68800000.0
2006-04-06 12:25:00,72.033,72.084,71.999,72.084,63800000.0
2006-04-06 12:30:00,72.086,72.086,72.018,72.03,70800000.0
2006-04-06 12:35:00,72.012,72.024,71.899,72.024,67200000.0
2006-04-06 12:40:00,72.03,72.045,72.01,72.024,73600000.0
2006-04-06 12:45:00,72.01,72.01,71.899,71.941,70800000.0
2006-04-06 12:50:00,71.929,71.955,71.914,71.955,60800000.0
2006-04-06 12:55:00,71.982,72.039,71.963,72.021,72000000.0
2006-04-06 13:00:00,72.011,72.011,71.961,71.968,67200000.0
2006-04-06 13:05:00,71.966,72.082,71.966,72.074,60800000.0
2006-04-06 13:10:00,72.07,72.08,72.05,72.052,70400000.0
2006-04-06 13:15:00,72.07,72.097,72.014,72.086,70400000.0
2006-04-06 13:20:00,72.1,72.13,72.071,72.13,35200000.0
2006-04-06 13:25:00,72.14,72.226,72.133,72.197,75200000.0
2006-04-06 13:30:00,72.2,72.222,72.17,72.214,68200000.0
2006-04-06 13:35:00,72.216,72.274,72.202,72.274,116600000.0
2006-04-06 13:40:00,72.281,72.285,72.236,72.242,128000000.0
2006-04-06 13:45:00,72.235,72.305,72.235,72.295,69800000.0
2006-04-06 13:50:00,72.305,72.313,72.262,72.283,91200000.0
2006-04-06 13:55:00,72.262,72.298,72.256,72.295,103400000.0
2006-04-06 14:00:00,72.298,72.299,72.268,72.279,120000000.0
2006-04-06 14:05:00,72.272,72.297,72.272,72.292,134400000.0
2006-04-06 14:10:00,72.29,72.349,72.29,72.349,101800000.0
2006-04-06 14:15:00,72.358,72.377,72.339,72.343,96000000.0
2006-04-06 14:20:00,72.353,72.377,72.31,72.321,126800000.0
2006-04-06 14:25:00,72.31,72.32,72.289,72.289,90600000.0
2006-04-06 14:30:00,72.284,72.315,72.266,72.28,88000000.0
2006-04-06 14:35:00,72.29,72.33,72.277,72.33,106000000.0
2006-04-06 14:40:00,72.333,72.378,72.317,72.369,121600000.0
2006-04-06 14:45:00,72.373,72.392,72.273,72.335,89000000.0
2006-04-06 14:50:00,72.332,72.332,72.212,72.288,104000000.0
2006-04-06 14:55:00,72.286,72.314,72.237,72.285,74600000.0
2006-04-06 15:00:00,72.28,72.41,72.28,72.41,78400000.0
2006-04-06 15:05:00,72.414,72.435,72.367,72.435,67200000.0
2006-04-06 15:10:00,72.467,72.494,72.384,72.425,137600000.0
2006-04-06 15:15:00,72.41,72.473,72.389,72.473,120000000.0
2006-04-06 15:20:00,72.462,72.462,72.386,72.432,124800000.0
2006-04-06 15:25:00,72.419,72.475,72.351,72.434,212000000.0
2006-04-06 15:30:00,72.372,72.518,72.338,72.418,259600000.0
2006-04-06 15:35:00,72.425,72.425,72.375,72.42,192000000.0
2006-04-06 15:40:00,72.416,72.42,72.358,72.359,144400000.0
2006-04-06 15:45:00,72.364,72.399,72.339,72.344,99200000.0
2006-04-06 15:50:00,72.341,72.386,72.335,72.335,97600000.0
2006-04-06 15:55:00,72.326,72.332,72.25,72.25,144400000.0
2006-04-06 16:00:00,72.231,72.291,72.226,72.272,212800000.0
2006-04-06 16:05:00,72.272,72.331,72.27,72.277,206000000.0
2006-04-06 16:10:00,72.258,72.258,72.219,72.239,171600000.0
2006-04-06 16:15:00,72.249,72.249,72.114,72.137,149200000.0
2006-04-06 16:20:00,72.132,72.169,72.081,72.149,139600000.0
2006-04-06 16:25:00,72.153,72.222,72.15,72.221,124800000.0
2006-04-06 16:30:00,72.232,72.307,72.226,72.299,128000000.0
2006-04-06 16:35:00,72.299,72.309,72.28,72.304,220200000.0
2006-04-06 16:40:00,72.306,72.371,72.306,72.346,212200000.0
2006-04-06 16:45:00,72.347,72.365,72.332,72.359,228800000.0
2006-04-06 16:50:00,72.358,72.387,72.358,72.381,120000000.0
2006-04-06 16:55:00,72.384,72.384,72.342,72.378,146600000.0
2006-04-06 17:00:00,72.379,72.379,72.324,72.34,209600000.0
2006-04-06 17:05:00,72.346,72.388,72.309,72.355,276200000.0
2006-04-06 17:10:00,72.363,72.368,72.278,72.326,141200000.0
2006-04-06 17:15:00,72.328,72.399,72.328,72.39,155000000.0
2006-04-06 17:20:00,72.39,72.432,72.39,72.415,87400000.0
2006-04-06 17:25:00,72.418,72.418,72.382,72.393,89600000.0
2006-04-06 17:30:00,72.4,72.418,72.387,72.408,259000000.0
2006-04-06 17:35:00,72.401,72.41,72.359,72.365,144000000.0
2006-04-06 17:40:00,72.364,72.365,72.315,72.34,148800000.0
2006-04-06 17:45:00,72.344,72.344,72.234,72.329,204000000.0
2006-04-06 17:50:00,72.347,72.366,72.257,72.276,172800000.0
2006-04-06 17:55:00,72.283,72.298,72.262,72.295,201000000.0
2006-04-06 18:00:00,72.306,72.312,72.206,72.206,177600000.0
2006-04-06 18:05:00,72.212,72.225,72.138,72.138,172000000.0
2006-04-06 18:10:00,72.163,72.222,72.16,72.218,88000000.0
2006-04-06 18:15:00,72.205,72.205,72.139,72.152,206200000.0
2006-04-06 18:20:00,72.156,72.255,72.156,72.24,189200000.0
2006-04-06 18:25:00,72.243,72.245,72.176,72.187,105600000.0
2006-04-06 18:30:00,72.181,72.197,72.174,72.191,169600000.0
2006-04-06 18:35:00,72.192,72.198,72.172,72.182,132800000.0
2006-04-06 18:40:00,72.172,72.175,72.159,72.164,174400000.0
2006-04-06 18:45:00,72.171,72.18,72.15,72.151,92800000.0
2006-04-06 18:50:00,72.156,72.167,72.134,72.166,108800000.0
2006-04-06 18:55:00,72.181,72.191,72.168,72.168,121000000.0
2006-04-06 19:00:00,72.17,72.193,72.164,72.179,97600000.0
2006-04-06 19:05:00,72.183,72.238,72.18,72.203,143400000.0
2006-04-06 19:10:00,72.196,72.228,72.132,72.132,88000000.0
2006-04-06 19:15:00,72.125,72.142,72.106,72.132,54400000.0
2006-04-06 19:20:00,72.118,72.132,72.112,72.129,79400000.0
2006-04-06 19:25:00,72.122,72.13,72.093,72.117,94400000.0
2006-04-06 19:30:00,72.135,72.136,72.114,72.136,47400000.0
2006-04-06 19:35:00,72.137,72.142,72.095,72.126,68200000.0
2006-04-06 19:40:00,72.112,72.128,72.102,72.109,55400000.0
2006-04-06 19:45:00,72.116,72.116,72.092,72.103,46400000.0
2006-04-06 19:50:00,72.104,72.11,72.068,72.07,65000000.0
2006-04-06 19:55:00,72.068,72.074,72.05,72.068,43600000.0
2006-04-06 20:00:00,72.075,72.124,72.075,72.118,93200000.0
2006-04-06 20:05:00,72.119,72.122,72.101,72.107,41600000.0
2006-04-06 20:10:00,72.094,72.16,72.087,72.16,51200000.0
2006-04-06 20:15:00,72.166,72.166,72.139,72.159,67200000.0
2006-04-06 20:20:00,72.157,72.188,72.147,72.178,62400000.0
2006-04-06 20:25:00,72.176,72.185,72.125,72.147,66600000.0
2006-04-06 20:30:00,72.148,72.151,72.109,72.117,43200000.0
2006-04-06 20:35:00,72.114,72.128,72.107,72.12,48000000.0
2006-04-06 20:40:00,72.136,72.143,72.126,72.131,37600000.0
2006-04-06 20:45:00,72.132,72.145,72.131,72.134,57600000.0
2006-04-06 20:50:00,72.13,72.134,72.11,72.123,84800000.0
2006-04-06 20:55:00,72.114,72.128,72.098,72.116,54400000.0
2006-04-06 21:00:00,72.117,72.117,72.077,72.087,72000000.0
2006-04-06 21:05:00,72.085,72.111,72.061,72.094,63400000.0
2006-04-06 21:10:00,72.096,72.099,72.069,72.075,44800000.0
2006-04-06 21:15:00,72.076,72.092,72.076,72.09,24400000.0
2006-04-06 21:20:00,72.101,72.101,72.086,72.095,24000000.0
2006-04-06 21:25:00,72.103,72.11,72.098,72.104,11200000.0
2006-04-06 21:30:00,72.103,72.108,72.091,72.1,41600000.0
2006-04-06 21:35:00,72.106,72.153,72.029,72.113,49000000.0
2006-04-06 21:40:00,72.113,72.113,72.083,72.099,38400000.0
2006-04-06 21:45:00,72.097,72.106,72.076,72.087,34000000.0
2006-04-06 21:50:00,72.079,72.095,72.071,72.09,56000000.0
2006-04-06 21:55:00,72.093,72.096,72.087,72.087,28800000.0
2006-04-06 22:00:00,72.095,72.106,72.083,72.101,44200000.0
2006-04-06 22:05:00,72.104,72.104,72.096,72.096,22400000.0
2006-04-06 22:10:00,72.099,72.121,72.099,72.112,21200000.0
2006-04-06 22:15:00,72.103,72.11,72.094,72.1,28800000.0
2006-04-06 22:20:00,72.107,72.107,72.096,72.096,23400000.0
2006-04-06 22:25:00,72.104,72.113,72.101,72.107,51200000.0
2006-04-06 22:30:00,72.117,72.124,72.104,72.104,28800000.0
2006-04-06 22:40:00,72.119,72.127,72.117,72.118,17600000.0
2006-04-06 22:50:00,72.132,72.161,72.116,72.159,56000000.0
2006-04-06 22:55:00,72.153,72.161,72.151,72.161,17600000.0
2006-04-06 23:25:00,72.175,72.193,72.128,72.175,24000000.0
2006-04-06 23:30:00,72.185,72.193,72.162,72.162,40000000.0
2006-04-06 23:35:00,72.166,72.176,72.162,72.17,24000000.0
2006-04-06 23:40:00,72.173,72.18,72.168,72.172,12800000.0
2006-04-06 23:45:00,72.166,72.191,72.165,72.191,30400000.0
2006-04-06 23:50:00,72.198,72.198,72.166,72.194,25600000.0
2006-04-06 23:55:00,72.195,72.262,72.129,72.182,67600000.0
2006-04-07 00:00:00,72.197,72.209,72.177,72.208,57600000.0
2006-04-07 00:05:00,72.218,72.237,72.205,72.231,30400000.0
2006-04-07 00:10:00,72.231,72.237,72.21,72.214,59200000.0
2006-04-07 00:15:00,72.207,72.217,72.207,72.207,12800000.0
2006-04-07 00:20:00,72.203,72.207,72.189,72.201,25000000.0
2006-04-07 00:25:00,72.208,72.208,72.171,72.171,43200000.0
2006-04-07 00:30:00,72.185,72.185,72.168,72.18,46400000.0
2006-04-07 00:35:00,72.181,72.195,72.179,72.184,56000000.0
2006-04-07 00:40:00,72.18,72.196,72.172,72.189,46800000.0
2006-04-07 00:45:00,72.186,72.198,72.183,72.188,25000000.0
2006-04-07 00:50:00,72.189,72.199,72.189,72.194,11200000.0
2006-04-07 00:55:00,72.192,72.192,72.182,72.182,12800000.0
2006-04-07 01:00:00,72.18,72.192,72.177,72.19,27200000.0
2006-04-07 01:05:00,72.179,72.179,72.092,72.114,52800000.0
2006-04-07 01:10:00,72.113,72.119,72.087,72.087,32000000.0
2006-04-07 01:15:00,72.094,72.118,72.069,72.109,78400000.0
2006-04-07 01:20:00,72.099,72.118,72.066,72.077,60800000.0
2006-04-07 01:25:00,72.077,72.087,72.068,72.08,59200000.0
2006-04-07 01:30:00,72.063,72.064,72.041,72.063,59200000.0
2006-04-07 01:35:00,72.049,72.049,71.983,72.036,72000000.0
2006-04-07 01:40:00,72.033,72.049,71.98,71.985,59200000.0
2006-04-07 01:45:00,71.975,71.984,71.938,71.938,74600000.0
2006-04-07 01:50:00,71.94,71.976,71.94,71.949,68200000.0
2006-04-07 01:55:00,71.953,71.99,71.95,71.975,56000000.0
2006-04-07 02:00:00,71.999,72.031,71.994,72.012,70400000.0
2006-04-07 02:05:00,72.009,72.034,72.0,72.027,72000000.0
2006-04-07 02:10:00,72.008,72.009,71.975,71.994,56000000.0
2006-04-07 02:15:00,71.999,72.033,71.947,72.024,58000000.0
2006-04-07 02:20:00,72.011,72.021,71.925,72.011,64800000.0
2006-04-07 02:25:00,71.998,72.013,71.961,71.97,78400000.0
2006-04-07 02:30:00,71.949,71.962,71.938,71.958,65600000.0
2006-04-07 02:35:00,71.963,71.964,71.926,71.956,67200000.0
2006-04-07 02:40:00,71.961,71.997,71.961,71.993,60800000.0
2006-04-07 02:45:00,71.982,72.021,71.981,72.021,68200000.0
2006-04-07 02:50:00,72.021,72.057,71.939,72.031,56000000.0
2006-04-07 02:55:00,72.035,72.067,72.035,72.063,52800000.0
2006-04-07 03:00:00,72.077,72.091,72.0,72.065,59200000.0
2006-04-07 03:05:00,72.073,72.127,72.071,72.125,68800000.0
2006-04-07 03:10:00,72.128,72.152,72.122,72.122,72000000.0
2006-04-07 03:15:00,72.11,72.126,72.089,72.097,68200000.0
2006-04-07 03:20:00,72.102,72.102,72.079,72.088,48000000.0
2006-04-07 03:25:00,72.092,72.095,72.058,72.062,57000000.0
2006-04-07 03:30:00,72.064,72.088,72.006,72.027,49600000.0
2006-04-07 03:35:00,72.02,72.045,71.958,72.014,73600000.0
2006-04-07 03:40:00,72.011,72.037,72.008,72.037,36800000.0
2006-04-07 03:45:00,72.026,72.035,72.011,72.033,61200000.0
2006-04-07 03:50:00,72.034,72.034,72.01,72.011,25600000.0
2006-04-07 03:55:00,72.012,72.028,72.002,72.009,68800000.0
2006-04-07 04:00:00,72.012,72.038,71.997,72.038,59600000.0
2006-04-07 04:05:00,72.035,72.035,72.0,72.003,62400000.0
2006-04-07 04:10:00,72.003,72.018,71.982,72.006,43200000.0
2006-04-07 04:15:00,72.014,72.025,72.002,72.022,64000000.0
2006-04-07 04:20:00,72.032,72.033,71.943,72.009,64000000.0
2006-04-07 04:25:00,72.013,72.017,71.978,72.009,62400000.0
2006-04-07 04:30:00,71.998,72.002,71.975,71.992,67200000.0
2006-04-07 04:35:00,71.992,72.002,71.986,71.995,34000000.0
2006-04-07 04:40:00,71.995,72.055,71.977,72.051,44800000.0
2006-04-07 04:45:00,72.053,72.053,71.974,71.98,50000000.0
2006-04-07 04:50:00,71.986,71.987,71.963,71.981,44800000.0
2006-04-07 04:55:00,71.973,71.981,71.972,71.981,12800000.0
2006-04-07 05:00:00,71.965,72.002,71.965,71.999,48000000.0
2006-04-07 05:05:00,71.997,72.007,71.979,71.997,54400000.0
2006-04-07 05:10:00,72.01,72.037,71.983,72.037,65600000.0
2006-04-07 05:15:00,72.03,72.049,71.976,72.026,51200000.0
2006-04-07 05:20:00,72.031,72.05,72.022,72.044,59200000.0
2006-04-07 05:25:00,72.041,72.049,72.02,72.02,49000000.0
2006-04-07 05:30:00,72.033,72.065,72.021,72.064,53800000.0
2006-04-07 05:35:00,72.06,72.092,72.052,72.084,38400000.0
2006-04-07 05:40:00,72.093,72.099,72.056,72.056,20800000.0
2006-04-07 05:45:00,72.092,72.107,72.085,72.107,57600000.0
2006-04-07 05:50:00,72.101,72.101,72.078,72.091,62400000.0
2006-04-07 05:55:00,72.034,72.118,72.025,72.106,61800000.0
2006-04-07 06:00:00,72.114,72.136,72.078,72.086,59600000.0
2006-04-07 06:05:00,72.084,72.219,72.08,72.219,61200000.0
2006-04-07 06:10:00,72.222,72.222,72.133,72.181,65600000.0
2006-04-07 06:15:00,72.2,72.231,72.14,72.144,54400000.0
2006-04-07 06:20:00,72.143,72.152,72.112,72.116,49600000.0
2006-04-07 06:25:00,72.122,72.158,72.108,72.158,36800000.0
2006-04-07 06:30:00,72.156,72.183,72.149,72.177,72000000.0
2006-04-07 06:35:00,72.18,72.201,72.156,72.175,67200000.0
2006-04-07 06:40:00,72.174,72.182,72.162,72.18,50000000.0
2006-04-07 06:45:00,72.181,72.21,72.17,72.206,78400000.0
2006-04-07 06:50:00,72.194,72.198,72.17,72.182,59200000.0
2006-04-07 06:55:00,72.185,72.203,72.182,72.196,36800000.0
2006-04-07 07:00:00,72.196,72.196,72.188,72.191,16000000.0
2006-04-07 07:05:00,72.199,72.2,72.194,72.199,25600000.0
2006-04-07 07:10:00,72.207,72.229,72.189,72.222,54400000.0
2006-04-07 07:15:00,72.221,72.223,72.194,72.197,65000000.0
2006-04-07 07:20:00,72.196,72.224,72.194,72.216,44200000.0
2006-04-07 07:25:00,72.213,72.213,72.179,72.181,52800000.0
2006-04-07 07:30:00,72.186,72.195,72.173,72.182,54400000.0
2006-04-07 07:35:00,72.169,72.178,72.166,72.177,40000000.0
2006-04-07 07:40:00,72.176,72.203,72.17,72.201,49600000.0
2006-04-07 07:45:00,72.197,72.222,72.197,72.213,42600000.0
2006-04-07 07:50:00,72.208,72.233,72.202,72.219,41600000.0
2006-04-07 07:55:00,72.217,72.23,72.204,72.228,52800000.0
2006-04-07 08:00:00,72.235,72.235,72.207,72.211,44800000.0
2006-04-07 08:05:00,72.219,72.24,72.219,72.222,19200000.0
2006-04-07 08:10:00,72.223,72.277,72.207,72.207,63400000.0
2006-04-07 08:15:00,72.222,72.222,72.193,72.198,67200000.0
2006-04-07 08:20:00,72.203,72.236,72.203,72.224,49600000.0
2006-04-07 08:25:00,72.215,72.232,72.124,72.229,48000000.0
2006-04-07 08:30:00,72.228,72.273,72.223,72.273,56000000.0
2006-04-07 08:35:00,72.247,72.261,72.228,72.259,73000000.0
2006-04-07 08:40:00,72.26,72.289,72.253,72.281,72000000.0
2006-04-07 08:45:00,72.268,72.286,72.222,72.228,68200000.0
2006-04-07 08:50:00,72.239,72.246,72.221,72.221,59600000.0
2006-04-07 08:55:00,72.234,72.245,72.19,72.196,44800000.0
2006-04-07 09:00:00,72.2,72.209,72.152,72.162,67600000.0
2006-04-07 09:05:00,72.158,72.221,72.138,72.221,66000000.0
2006-04-07 09:10:00,72.213,72.223,72.199,72.207,48000000.0
2006-04-07 09:15:00,72.218,72.234,72.201,72.226,62400000.0
2006-04-07 09:20:00,72.241,72.275,72.134,72.225,68800000.0
2006-04-07 09:25:00,72.211,72.211,72.128,72.141,59600000.0
2006-04-07 09:30:00,72.126,72.145,72.094,72.095,64000000.0
2006-04-07 09:35:00,72.098,72.131,72.029,72.098,62400000.0
2006-04-07 09:40:00,72.109,72.112,72.053,72.065,67200000.0
2006-04-07 09:45:00,72.088,72.094,72.023,72.032,60800000.0
2006-04-07 09:50:00,72.039,72.082,72.033,72.077,76800000.0
2006-04-07 09:55:00,72.079,72.13,72.036,72.1,78800000.0
2006-04-07 10:00:00,72.084,72.164,72.071,72.156,58600000.0
2006-04-07 10:05:00,72.149,72.177,72.13,72.154,67200000.0
2006-04-07 10:10:00,72.151,72.209,72.135,72.199,52800000.0
2006-04-07 10:15:00,72.186,72.225,72.18,72.214,59200000.0
2006-04-07 10:20:00,72.201,72.275,72.201,72.275,40000000.0
2006-04-07 10:25:00,72.294,72.34,72.276,72.311,55400000.0
2006-04-07 10:30:00,72.317,72.357,72.292,72.357,60800000.0
2006-04-07 10:35:00,72.333,72.333,72.239,72.304,45800000.0
2006-04-07 10:40:00,72.298,72.311,72.262,72.262,64000000.0
2006-04-07 10:45:00,72.246,72.263,72.227,72.227,49000000.0
2006-04-07 10:50:00,72.217,72.221,72.164,72.221,73600000.0
2006-04-07 10:55:00,72.228,72.228,72.1,72.172,52800000.0
2006-04-07 11:00:00,72.177,72.181,72.089,72.1,68200000.0
2006-04-07 11:05:00,72.103,72.114,72.041,72.095,81000000.0
2006-04-07 11:10:00,72.103,72.154,72.071,72.152,56000000.0
2006-04-07 11:15:00,72.156,72.165,72.14,72.155,54400000.0
2006-04-07 11:20:00,72.153,72.156,72.139,72.144,38400000.0
2006-04-07 11:25:00,72.146,72.157,72.124,72.147,40000000.0
2006-04-07 11:30:00,72.144,72.189,72.144,72.182,68800000.0
2006-04-07 11:35:00,72.189,72.203,72.175,72.179,57600000.0
2006-04-07 11:40:00,72.183,72.204,72.167,72.168,66600000.0
2006-04-07 11:45:00,72.168,72.189,72.157,72.157,67200000.0
2006-04-07 11:50:00,72.153,72.195,72.153,72.191,51200000.0
2006-04-07 11:55:00,72.18,72.182,72.12,72.134,46400000.0
2006-04-07 12:00:00,72.152,72.18,72.099,72.117,65600000.0
2006-04-07 12:05:00,72.132,72.155,72.119,72.151,56000000.0
2006-04-07 12:10:00,72.154,72.193,72.153,72.193,48000000.0
2006-04-07 12:15:00,72.195,72.216,72.115,72.216,71400000.0
2006-04-07 12:20:00,72.231,72.238,72.198,72.208,68800000.0
2006-04-07 12:25:00,72.208,72.301,72.203,72.284,63400000.0
2006-04-07 12:30:00,72.278,72.318,72.264,72.318,58000000.0
2006-04-07 12:35:00,72.316,72.319,72.221,72.295,67200000.0
2006-04-07 12:40:00,72.302,72.352,72.301,72.334,73000000.0
2006-04-07 12:45:00,72.333,72.373,72.313,72.355,70400000.0
2006-04-07 12:50:00,72.352,72.368,72.34,72.351,60800000.0
2006-04-07 12:55:00,72.357,72.364,72.343,72.343,71400000.0
2006-04-07 13:00:00,72.341,72.349,72.324,72.338,54800000.0
2006-04-07 13:05:00,72.327,72.34,72.316,72.326,57600000.0
2006-04-07 13:10:00,72.306,72.326,72.3,72.305,44200000.0
2006-04-07 13:15:00,72.327,72.356,72.304,72.317,70400000.0
2006-04-07 13:20:00,72.327,72.343,72.23,72.29,56000000.0
2006-04-07 13:25:00,72.287,72.32,72.212,72.32,63400000.0
2006-04-07 13:30:00,72.33,72.364,72.321,72.356,49600000.0
2006-04-07 13:35:00,72.357,72.386,72.34,72.386,116000000.0
2006-04-07 13:40:00,72.384,72.394,72.349,72.387,128000000.0
2006-04-07 13:45:00,72.386,72.394,72.362,72.368,70400000.0
2006-04-07 13:50:00,72.378,72.395,72.356,72.356,67200000.0
2006-04-07 13:55:00,72.356,72.389,72.335,72.37,103400000.0
2006-04-07 14:00:00,72.369,72.386,72.357,72.374,120000000.0
2006-04-07 14:05:00,72.368,72.375,72.343,72.364,150400000.0
2006-04-07 14:10:00,72.362,72.399,72.354,72.393,101800000.0
2006-04-07 14:15:00,72.389,72.42,72.376,72.42,95400000.0
2006-04-07 14:20:00,72.424,72.431,72.388,72.398,113400000.0
2006-04-07 14:25:00,72.373,72.374,71.975,72.197,91200000.0
2006-04-07 14:30:00,72.133,72.411,72.133,72.329,88000000.0
2006-04-07 14:35:00,72.335,72.465,72.324,72.402,105000000.0
2006-04-07 14:40:00,72.367,72.418,72.366,72.397,121600000.0
2006-04-07 14:45:00,72.412,72.454,72.407,72.424,89600000.0
2006-04-07 14:50:00,72.42,72.442,72.354,72.358,103400000.0
2006-04-07 14:55:00,72.339,72.363,72.308,72.363,75200000.0
2006-04-07 15:00:00,72.37,72.39,72.341,72.367,78800000.0
2006-04-07 15:05:00,72.359,72.365,72.282,72.282,76800000.0
2006-04-07 15:10:00,72.273,72.273,72.189,72.237,137600000.0
2006-04-07 15:15:00,72.243,72.279,72.196,72.206,120400000.0
2006-04-07 15:20:00,72.211,72.243,72.184,72.208,124800000.0
2006-04-07 15:25:00,72.186,72.204,72.026,72.109,212200000.0
2006-04-07 15:30:00,72.017,72.116,71.939,71.965,258600000.0
2006-04-07 15:35:00,71.937,71.97,71.858,71.969,192000000.0
2006-04-07 15:40:00,71.966,71.966,71.916,71.961,144400000.0
2006-04-07 15:45:00,71.974,72.015,71.934,72.015,99600000.0
2006-04-07 15:50:00,72.035,72.055,72.019,72.019,73600000.0
2006-04-07 15:55:00,72.024,72.051,71.968,71.988,142600000.0
2006-04-07 16:00:00,71.985,71.985,71.925,71.925,212600000.0
2006-04-07 16:05:00,71.934,71.955,71.9,71.916,205200000.0
2006-04-07 16:10:00,71.919,71.947,71.869,71.883,172800000.0
2006-04-07 16:15:00,71.885,71.965,71.885,71.957,148800000.0
2006-04-07 16:20:00,71.948,71.948,71.772,71.808,141200000.0
2006-04-07 16:25:00,71.803,71.819,71.79,71.793,125200000.0
2006-04-07 16:30:00,71.795,71.893,71.795,71.893,127800000.0
2006-04-07 16:35:00,71.906,71.931,71.863,71.897,220000000.0
2006-04-07 16:40:00,71.876,71.889,71.811,71.826,213200000.0
2006-04-07 16:45:00,71.845,71.869,71.818,71.851,228800000.0
2006-04-07 16:50:00,71.843,71.861,71.837,71.859,193800000.0
2006-04-07 16:55:00,71.861,72.0,71.861,71.943,146600000.0
2006-04-07 17:00:00,71.94,71.964,71.921,71.941,209600000.0
2006-04-07 17:05:00,71.895,71.99,71.895,71.99,276200000.0
2006-04-07 17:10:00,71.989,72.029,71.965,72.012,140800000.0
2006-04-07 17:15:00,72.01,72.046,71.994,72.012,156800000.0
2006-04-07 17:20:00,72.022,72.026,71.973,71.986,88000000.0
2006-04-07 17:25:00,71.996,72.068,71.996,72.047,117200000.0
2006-04-07 17:30:00,72.035,72.111,72.035,72.111,259200000.0
2006-04-07 17:35:00,72.136,72.177,72.115,72.117,143400000.0
2006-04-07 17:40:00,72.11,72.142,72.057,72.071,146600000.0
2006-04-07 17:45:00,72.072,72.081,72.058,72.072,233600000.0
2006-04-07 17:50:00,72.067,72.101,72.049,72.101,172800000.0
2006-04-07 17:55:00,72.107,72.177,72.094,72.16,199800000.0
2006-04-07 18:00:00,72.17,72.174,72.117,72.129,140800000.0
2006-04-07 18:05:00,72.138,72.212,72.129,72.183,172600000.0
2006-04-07 18:10:00,72.178,72.186,72.154,72.154,88000000.0
2006-04-07 18:15:00,72.153,72.22,72.126,72.213,206400000.0
2006-04-07 18:20:00,72.224,72.227,72.168,72.182,188600000.0
2006-04-07 18:25:00,72.187,72.264,72.18,72.264,118400000.0
2006-04-07 18:30:00,72.303,72.303,72.249,72.259,169000000.0
2006-04-07 18:35:00,72.249,72.254,72.173,72.175,209600000.0
2006-04-07 18:40:00,72.177,72.208,72.173,72.187,216400000.0
2006-04-07 18:45:00,72.181,72.187,72.164,72.168,92800000.0
2006-04-07 18:50:00,72.174,72.191,72.156,72.162,81000000.0
2006-04-07 18:55:00,72.165,72.204,72.16,72.202,99200000.0
2006-04-07 19:00:00,72.196,72.273,72.188,72.246,98000000.0
2006-04-07 19:05:00,72.276,72.318,72.276,72.295,87400000.0
2006-04-07 19:10:00,72.308,72.361,72.297,72.31,88000000.0
2006-04-07 19:15:00,72.314,72.324,72.301,72.317,44800000.0
2006-04-07 19:20:00,72.314,72.348,72.295,72.346,110400000.0
2006-04-07 19:25:00,72.326,72.345,72.302,72.316,93200000.0
2006-04-07 19:30:00,72.307,72.34,72.299,72.34,35200000.0
2006-04-07 19:35:00,72.345,72.365,72.344,72.357,51600000.0
2006-04-07 19:40:00,72.339,72.365,72.339,72.349,44200000.0
2006-04-07 19:45:00,72.353,72.353,72.232,72.232,76800000.0
2006-04-07 19:50:00,72.23,72.246,72.213,72.241,65600000.0
2006-04-07 19:55:00,72.253,72.258,72.241,72.254,39400000.0
2006-04-07 20:00:00,72.249,72.249,72.163,72.175,94400000.0
2006-04-07 20:05:00,72.172,72.172,72.116,72.148,79800000.0
2006-04-07 20:10:00,72.128,72.147,72.057,72.115,40000000.0
2006-04-07 20:15:00,72.125,72.137,72.073,72.082,62400000.0
2006-04-07 20:20:00,72.08,72.116,72.053,72.116,46800000.0
2006-04-07 20:25:00,72.126,72.146,72.123,72.138,40000000.0
2006-04-07 20:30:00,72.133,72.133,72.098,72.113,72000000.0
2006-04-07 20:35:00,72.115,72.161,72.112,72.152,59600000.0
2006-04-07 20:40:00,72.162,72.181,72.145,72.158,51200000.0
2006-04-07 20:45:00,72.156,72.156,72.093,72.093,27200000.0
2006-04-07 20:50:00,72.079,72.095,72.071,72.092,43200000.0
2006-04-07 20:55:00,72.078,72.079,72.01,72.017,35200000.0
2006-04-07 21:00:00,72.033,72.049,72.022,72.049,54800000.0
2006-04-07 21:05:00,72.053,72.055,72.011,72.021,63400000.0
2006-04-07 21:10:00,72.023,72.039,72.02,72.031,28800000.0
2006-04-07 21:15:00,72.037,72.037,71.941,72.036,22400000.0
2006-04-07 21:20:00,72.03,72.03,72.004,72.004,46400000.0
2006-04-07 21:25:00,72.016,72.026,72.009,72.026,31400000.0
2006-04-07 21:30:00,72.033,72.039,72.02,72.022,67200000.0
2006-04-07 21:35:00,71.992,71.992,71.909,71.909,12800000.0
2006-04-07 21:45:00,72.015,72.015,71.987,72.0,30400000.0
2006-04-07 21:50:00,71.993,72.009,71.975,72.0,49600000.0
2006-04-07 21:55:00,72.0,72.009,71.99,72.003,23400000.0
2006-04-07 22:00:00,72.007,72.014,72.007,72.01,16000000.0
2006-04-07 22:05:00,72.014,72.014,71.983,72.0,51000000.0
2006-04-07 22:10:00,72.002,72.008,72.002,72.006,12800000.0
2006-04-07 22:15:00,72.001,72.014,72.001,72.005,43200000.0
2006-04-07 22:20:00,71.995,72.01,71.995,72.009,12800000.0
2006-04-07 22:25:00,72.014,72.015,72.003,72.006,35200000.0
2006-04-07 22:30:00,72.008,72.02,71.997,71.997,52200000.0
2006-04-07 22:35:00,72.021,72.027,71.998,72.015,56000000.0
2006-04-07 22:40:00,72.01,72.017,71.999,72.006,57600000.0
2006-04-07 22:45:00,72.008,72.019,72.006,72.01,23400000.0
2006-04-07 22:50:00,72.014,72.022,72.005,72.021,22400000.0
2006-04-07 22:55:00,72.008,72.024,72.005,72.012,59200000.0
2006-04-09 23:35:00,72.01,72.01,71.923,71.943,40000000.0
2006-04-09 23:40:00,71.937,71.937,71.916,71.923,35200000.0
2006-04-09 23:45:00,71.928,71.933,71.911,71.923,30400000.0
2006-04-09 23:50:00,71.921,71.936,71.918,71.933,35200000.0
2006-04-09 23:55:00,71.934,71.95,71.925,71.944,44800000.0
2006-04-10 00:00:00,71.918,71.918,71.778,71.778,58000000.0
2006-04-10 00:05:00,71.77,71.812,71.755,71.787,54400000.0
2006-04-10 00:10:00,71.796,71.845,71.796,71.807,58600000.0
2006-04-10 00:15:00,71.807,71.807,71.784,71.795,54400000.0
2006-04-10 00:20:00,71.808,71.808,71.794,71.808,14400000.0
2006-04-10 00:25:00,71.803,71.814,71.775,71.797,44800000.0
2006-04-10 00:30:00,71.816,71.829,71.798,71.799,40000000.0
2006-04-10 00:35:00,71.79,71.821,71.776,71.817,68200000.0
2006-04-10 00:40:00,71.818,71.887,71.818,71.872,70800000.0
2006-04-10 00:45:00,71.863,71.912,71.858,71.871,64400000.0
2006-04-10 00:50:00,71.871,71.949,71.871,71.943,64000000.0
2006-04-10 00:55:00,71.946,71.952,71.904,71.915,62400000.0
2006-04-10 01:00:00,71.918,71.93,71.896,71.926,49600000.0
2006-04-10 01:05:00,71.928,71.928,71.912,71.915,30400000.0
2006-04-10 01:10:00,71.906,71.925,71.894,71.918,66600000.0
2006-04-10 01:15:00,71.909,71.909,71.876,71.89,78400000.0
2006-04-10 01:20:00,71.872,71.901,71.858,71.901,60200000.0
2006-04-10 01:25:00,71.897,71.897,71.798,71.81,72000000.0
2006-04-10 01:30:00,71.805,71.814,71.781,71.807,70400000.0
2006-04-10 01:35:00,71.796,71.796,71.704,71.751,70800000.0
2006-04-10 01:40:00,71.748,71.8,71.737,71.759,59200000.0
2006-04-10 01:45:00,71.758,71.776,71.736,71.736,59200000.0
2006-04-10 01:50:00,71.722,71.722,71.678,71.71,60800000.0
2006-04-10 01:55:00,71.734,71.762,71.716,71.739,51200000.0
2006-04-10 02:00:00,71.746,71.785,71.734,71.778,70400000.0
2006-04-10 02:05:00,71.78,71.862,71.773,71.862,72000000.0
2006-04-10 02:10:00,71.851,71.913,71.851,71.902,55400000.0
2006-04-10 02:15:00,71.905,71.935,71.856,71.935,44800000.0
2006-04-10 02:20:00,71.926,71.938,71.796,71.894,62400000.0
2006-04-10 02:25:00,71.9,71.937,71.9,71.937,77800000.0
2006-04-10 02:30:00,71.934,71.979,71.899,71.937,66000000.0
2006-04-10 02:35:00,71.924,71.924,71.871,71.88,51200000.0
2006-04-10 02:40:00,71.879,71.89,71.857,71.881,47400000.0
2006-04-10 02:45:00,71.896,71.941,71.887,71.887,68800000.0
2006-04-10 02:50:00,71.882,71.95,71.833,71.933,56000000.0
2006-04-10 02:55:00,71.937,71.941,71.86,71.877,41000000.0
2006-04-10 03:00:00,71.866,71.887,71.776,71.872,58600000.0
2006-04-10 03:05:00,71.87,71.894,71.862,71.879,68800000.0
2006-04-10 03:10:00,71.875,71.882,71.859,71.859,54400000.0
2006-04-10 03:15:00,71.859,71.887,71.854,71.876,68800000.0
2006-04-10 03:20:00,71.893,71.893,71.873,71.89,57000000.0
2006-04-10 03:25:00,71.884,71.92,71.879,71.911,41600000.0
2006-04-10 03:30:00,71.909,71.921,71.9,71.905,43200000.0
2006-04-10 03:35:00,71.907,71.916,71.795,71.88,73000000.0
2006-04-10 03:40:00,71.878,71.878,71.805,71.823,47400000.0
2006-04-10 03:45:00,71.789,71.875,71.789,71.873,60800000.0
2006-04-10 03:50:00,71.874,71.878,71.86,71.87,43200000.0
2006-04-10 03:55:00,71.861,71.883,71.853,71.855,68800000.0
2006-04-10 04:00:00,71.863,71.874,71.844,71.845,59600000.0
2006-04-10 04:05:00,71.848,71.858,71.82,71.839,62400000.0
2006-04-10 04:10:00,71.836,71.887,71.834,71.879,50000000.0
2006-04-10 04:15:00,71.883,71.888,71.839,71.86,51600000.0
2006-04-10 04:20:00,71.859,71.878,71.775,71.868,63400000.0
2006-04-10 04:25:00,71.864,71.873,71.852,71.853,33600000.0
2006-04-10 04:30:00,71.848,71.858,71.838,71.848,67200000.0
2006-04-10 04:35:00,71.843,71.861,71.83,71.86,28800000.0
2006-04-10 04:40:00,71.866,71.87,71.844,71.867,31400000.0
2006-04-10 04:50:00,71.88,71.923,71.817,71.919,59200000.0
2006-04-10 04:55:00,71.917,71.92,71.882,71.882,38400000.0
2006-04-10 05:00:00,71.865,71.902,71.865,71.902,60800000.0
2006-04-10 05:05:00,71.897,71.926,71.897,71.924,25000000.0
2006-04-10 05:15:00,71.921,71.938,71.863,71.91,67200000.0
2006-04-10 05:20:00,71.907,71.934,71.898,71.921,46400000.0
2006-04-10 05:25:00,71.926,71.956,71.917,71.932,60800000.0
2006-04-10 05:30:00,71.945,72.019,71.945,72.015,71400000.0
2006-04-10 05:35:00,72.021,72.025,71.97,72.007,50000000.0
2006-04-10 05:40:00,72.003,72.03,71.998,72.02,43200000.0
2006-04-10 05:45:00,72.014,72.034,72.006,72.024,57400000.0
2006-04-10 05:50:00,72.039,72.042,72.02,72.03,44800000.0
2006-04-10 05:55:00,71.969,72.052,71.956,72.043,62400000.0
2006-04-10 06:00:00,72.049,72.053,72.029,72.044,48000000.0
2006-04-10 06:05:00,72.057,72.085,72.046,72.085,36800000.0
2006-04-10 06:10:00,72.083,72.091,71.998,72.049,52800000.0
2006-04-10 06:15:00,72.041,72.057,72.04,72.051,54800000.0
2006-04-10 06:20:00,72.035,72.052,72.028,72.038,33600000.0
2006-04-10 06:25:00,72.021,72.042,72.004,72.025,58600000.0
2006-04-10 06:30:00,72.015,72.019,71.97,71.999,56400000.0
2006-04-10 06:35:00,71.998,72.002,71.98,71.991,52800000.0
2006-04-10 06:40:00,71.989,72.049,71.965,72.04,65600000.0
2006-04-10 06:45:00,72.036,72.056,72.024,72.052,48000000.0
2006-04-10 06:50:00,72.043,72.112,72.043,72.104,72000000.0
2006-04-10 06:55:00,72.104,72.169,72.104,72.128,60800000.0
2006-04-10 07:00:00,72.126,72.126,72.09,72.103,59200000.0
2006-04-10 07:05:00,72.103,72.103,72.056,72.063,64000000.0
2006-04-10 07:10:00,72.067,72.072,72.053,72.064,36200000.0
2006-04-10 07:15:00,72.066,72.072,72.055,72.062,41600000.0
2006-04-10 07:20:00,72.057,72.059,72.041,72.048,54400000.0
2006-04-10 07:25:00,72.034,72.049,72.034,72.045,30400000.0
2006-04-10 07:30:00,72.052,72.068,72.042,72.055,30400000.0
2006-04-10 07:35:00,72.053,72.06,72.047,72.049,35200000.0
2006-04-10 07:40:00,72.051,72.058,72.037,72.046,60800000.0
2006-04-10 07:45:00,72.039,72.055,72.027,72.053,68800000.0
2006-04-10 07:50:00,72.021,72.041,72.012,72.024,62400000.0
2006-04-10 07:55:00,72.018,72.074,72.004,72.069,53200000.0
2006-04-10 08:00:00,72.083,72.134,72.083,72.127,52800000.0
2006-04-10 08:05:00,72.109,72.134,72.095,72.095,60800000.0
2006-04-10 08:10:00,72.095,72.121,72.053,72.053,64000000.0
2006-04-10 08:15:00,72.066,72.076,72.013,72.017,54400000.0
2006-04-10 08:20:00,72.021,72.052,72.007,72.042,48000000.0
2006-04-10 08:25:00,72.037,72.042,71.9,71.97,59200000.0
2006-04-10 08:30:00,71.949,71.949,71.905,71.913,61800000.0
2006-04-10 08:35:00,71.909,71.933,71.868,71.87,73600000.0
2006-04-10 08:40:00,71.875,71.88,71.858,71.875,72000000.0
2006-04-10 08:45:00,71.883,71.969,71.883,71.95,67600000.0
2006-04-10 08:50:00,71.952,71.998,71.939,71.975,67200000.0
2006-04-10 08:55:00,71.976,71.998,71.946,71.95,60200000.0
2006-04-10 09:00:00,71.954,72.089,71.944,72.056,67200000.0
2006-04-10 09:05:00,72.053,72.096,72.051,72.066,67200000.0
2006-04-10 09:10:00,72.071,72.088,72.024,72.024,60800000.0
2006-04-10 09:15:00,72.045,72.048,71.966,71.966,47400000.0
2006-04-10 09:20:00,71.956,72.02,71.922,71.985,69200000.0
2006-04-10 09:25:00,71.966,71.984,71.931,71.953,58600000.0
2006-04-10 09:30:00,71.935,71.998,71.933,71.998,64000000.0
2006-04-10 09:35:00,72.016,72.024,71.92,71.996,62400000.0
2006-04-10 09:40:00,72.006,72.058,71.993,72.019,67200000.0
2006-04-10 09:45:00,72.027,72.028,72.003,72.006,46800000.0
2006-04-10 09:50:00,72.001,72.037,71.99,72.035,76200000.0
2006-04-10 09:55:00,72.037,72.042,71.932,72.034,78400000.0
2006-04-10 10:00:00,72.043,72.082,72.035,72.069,65600000.0
2006-04-10 10:05:00,72.081,72.125,72.08,72.125,67200000.0
2006-04-10 10:10:00,72.128,72.132,72.089,72.12,47400000.0
2006-04-10 10:15:00,72.114,72.127,72.075,72.118,59600000.0
2006-04-10 10:20:00,72.114,72.116,72.083,72.109,68600000.0
2006-04-10 10:25:00,72.103,72.118,72.069,72.078,57600000.0
2006-04-10 10:30:00,72.053,72.057,72.021,72.04,49600000.0
2006-04-10 10:35:00,72.029,72.04,71.933,72.04,57600000.0
2006-04-10 10:40:00,72.043,72.043,71.989,72.007,63400000.0
2006-04-10 10:45:00,71.996,72.012,71.944,72.012,62400000.0
2006-04-10 10:50:00,72.018,72.053,72.001,72.043,61800000.0
2006-04-10 10:55:00,72.034,72.04,71.935,72.025,57600000.0
2006-04-10 11:00:00,72.026,72.03,71.995,72.005,52200000.0
2006-04-10 11:05:00,72.009,72.028,71.958,72.028,81600000.0
2006-04-10 11:10:00,72.021,72.032,71.997,72.03,54400000.0
2006-04-10 11:15:00,72.016,72.041,72.004,72.027,47400000.0
2006-04-10 11:20:00,72.017,72.02,71.985,72.003,38400000.0
2006-04-10 11:25:00,72.007,72.064,72.003,72.045,72000000.0
2006-04-10 11:30:00,72.053,72.099,72.05,72.083,68000000.0
2006-04-10 11:35:00,72.076,72.081,72.053,72.062,58000000.0
2006-04-10 11:40:00,72.044,72.044,71.993,72.021,51200000.0
2006-04-10 11:45:00,72.021,72.038,72.002,72.014,67600000.0
2006-04-10 11:50:00,72.012,72.039,72.01,72.038,35200000.0
2006-04-10 11:55:00,72.044,72.055,71.988,72.045,35200000.0
2006-04-10 12:00:00,72.05,72.057,72.032,72.049,66400000.0
2006-04-10 12:05:00,72.043,72.045,72.015,72.035,66000000.0
2006-04-10 12:10:00,72.035,72.057,72.034,72.056,59200000.0
2006-04-10 12:15:00,72.049,72.077,72.007,72.065,58000000.0
2006-04-10 12:20:00,72.069,72.079,72.059,72.069,54400000.0
2006-04-10 12:25:00,72.063,72.063,72.025,72.04,51200000.0
2006-04-10 12:30:00,72.034,72.04,72.019,72.025,70400000.0
2006-04-10 12:35:00,72.024,72.033,72.018,72.027,33000000.0
2006-04-10 12:45:00,72.045,72.075,72.025,72.074,70800000.0
2006-04-10 12:50:00,72.066,72.077,72.049,72.075,60200000.0
2006-04-10 12:55:00,72.079,72.08,72.024,72.032,70200000.0
2006-04-10 13:00:00,72.036,72.045,72.013,72.037,67200000.0
2006-04-10 13:05:00,72.035,72.04,72.021,72.026,28800000.0
2006-04-10 13:10:00,72.012,72.036,71.998,72.019,57000000.0
2006-04-10 13:15:00,72.037,72.043,71.99,72.007,70400000.0
2006-04-10 13:20:00,72.01,72.015,71.928,71.983,47400000.0
2006-04-10 13:25:00,71.982,72.0,71.905,71.995,40000000.0
2006-04-10 13:30:00,71.983,72.007,71.982,72.005,57600000.0
2006-04-10 13:35:00,72.009,72.048,71.952,71.952,115600000.0
2006-04-10 13:40:00,71.948,71.963,71.904,71.905,127400000.0
2006-04-10 13:45:00,71.905,71.997,71.903,71.997,88400000.0
2006-04-10 13:50:00,71.981,71.985,71.949,71.968,91200000.0
2006-04-10 13:55:00,71.961,71.961,71.922,71.927,104400000.0
2006-04-10 14:00:00,71.926,71.957,71.884,71.946,120000000.0
2006-04-10 14:05:00,71.948,71.953,71.931,71.944,150400000.0
2006-04-10 14:10:00,71.947,71.955,71.908,71.908,101800000.0
2006-04-10 14:15:00,71.898,71.98,71.889,71.98,95400000.0
2006-04-10 14:20:00,71.999,72.017,71.975,71.985,125800000.0
2006-04-10 14:25:00,71.981,72.021,71.981,72.019,91600000.0
2006-04-10 14:30:00,72.019,72.032,72.005,72.019,88000000.0
2006-04-10 14:35:00,72.018,72.018,71.92,71.942,105600000.0
2006-04-10 14:40:00,71.947,72.005,71.947,71.989,121600000.0
2006-04-10 14:45:00,71.983,72.057,71.97,72.043,78400000.0
2006-04-10 14:50:00,72.041,72.049,71.984,72.004,104000000.0
2006-04-10 14:55:00,71.996,72.002,71.957,71.957,59200000.0
2006-04-10 15:00:00,71.952,71.964,71.931,71.944,78400000.0
2006-04-10 15:05:00,71.953,71.964,71.887,71.887,64000000.0
2006-04-10 15:10:00,71.897,71.903,71.869,71.886,137600000.0
2006-04-10 15:15:00,71.893,71.903,71.873,71.895,83200000.0
2006-04-10 15:20:00,71.88,71.884,71.836,71.836,112000000.0
2006-04-10 15:25:00,71.83,71.879,71.764,71.85,211600000.0
2006-04-10 15:30:00,71.766,71.921,71.746,71.873,259400000.0
2006-04-10 15:35:00,71.873,71.907,71.823,71.88,191400000.0
2006-04-10 15:40:00,71.874,71.943,71.799,71.922,144000000.0
2006-04-10 15:45:00,71.913,71.942,71.905,71.938,99200000.0
2006-04-10 15:50:00,71.941,71.941,71.862,71.873,97600000.0
2006-04-10 15:55:00,71.873,71.924,71.858,71.924,143400000.0
2006-04-10 16:00:00,71.944,71.984,71.935,71.958,212800000.0
2006-04-10 16:05:00,71.955,71.956,71.912,71.926,203600000.0
2006-04-10 16:10:00,71.914,71.967,71.914,71.937,158400000.0
2006-04-10 16:15:00,71.939,71.97,71.93,71.957,110400000.0
2006-04-10 16:20:00,71.951,71.984,71.945,71.97,140600000.0
2006-04-10 16:25:00,71.967,71.99,71.928,71.928,124200000.0
2006-04-10 16:30:00,71.945,72.007,71.936,71.979,126800000.0
2006-04-10 16:35:00,71.99,71.991,71.96,71.96,220800000.0
2006-04-10 16:40:00,71.969,72.032,71.963,72.003,212600000.0
2006-04-10 16:45:00,72.0,72.014,71.98,71.985,227400000.0
2006-04-10 16:50:00,71.993,71.994,71.957,71.971,194000000.0
2006-04-10 16:55:00,71.979,71.98,71.909,71.909,147200000.0
2006-04-10 17:00:00,71.923,71.978,71.922,71.97,208400000.0
2006-04-10 17:05:00,71.973,71.988,71.942,71.986,275400000.0
2006-04-10 17:10:00,71.993,72.006,71.977,71.999,102400000.0
2006-04-10 17:15:00,71.999,72.016,71.985,72.012,157200000.0
2006-04-10 17:20:00,72.015,72.021,71.985,71.992,48400000.0
2006-04-10 17:25:00,71.987,72.031,71.968,72.031,69800000.0
2006-04-10 17:30:00,72.027,72.069,72.025,72.041,194400000.0
2006-04-10 17:35:00,72.049,72.151,72.045,72.141,144000000.0
2006-04-10 17:40:00,72.157,72.163,72.118,72.138,148800000.0
2006-04-10 17:45:00,72.137,72.148,72.113,72.12,232400000.0
2006-04-10 17:50:00,72.116,72.148,72.11,72.114,171600000.0
2006-04-10 17:55:00,72.111,72.14,72.111,72.132,201000000.0
2006-04-10 18:00:00,72.146,72.18,72.142,72.178,176400000.0
2006-04-10 18:05:00,72.179,72.212,72.179,72.19,171600000.0
2006-04-10 18:10:00,72.19,72.19,72.151,72.168,88000000.0
2006-04-10 18:15:00,72.18,72.185,72.113,72.116,206400000.0
2006-04-10 18:20:00,72.12,72.136,72.114,72.136,188800000.0
2006-04-10 18:25:00,72.14,72.155,72.107,72.115,83600000.0
2006-04-10 18:30:00,72.118,72.16,72.111,72.16,30400000.0
2006-04-10 18:35:00,72.155,72.161,72.112,72.116,129600000.0
2006-04-10 18:40:00,72.105,72.121,72.085,72.093,265600000.0
2006-04-10 18:45:00,72.081,72.081,72.056,72.068,64000000.0
2006-04-10 18:50:00,72.068,72.078,72.047,72.073,127400000.0
2006-04-10 18:55:00,72.07,72.075,72.047,72.05,121600000.0
2006-04-10 19:00:00,72.042,72.059,72.013,72.059,98000000.0
2006-04-10 19:05:00,72.067,72.093,72.048,72.089,143400000.0
2006-04-10 19:10:00,72.097,72.113,72.087,72.095,64000000.0
2006-04-10 19:15:00,72.094,72.132,72.08,72.127,86400000.0
2006-04-10 19:20:00,72.129,72.131,72.108,72.109,76800000.0
2006-04-10 19:25:00,72.107,72.122,72.1,72.114,52800000.0
2006-04-10 19:30:00,72.12,72.12,72.095,72.106,35200000.0
2006-04-10 19:35:00,72.095,72.125,72.093,72.111,68600000.0
2006-04-10 19:40:00,72.098,72.108,72.079,72.087,44800000.0
2006-04-10 19:45:00,72.091,72.091,72.071,72.075,76800000.0
2006-04-10 19:50:00,72.071,72.085,72.051,72.073,65600000.0
2006-04-10 19:55:00,72.093,72.115,72.064,72.108,60800000.0
2006-04-10 20:00:00,72.109,72.122,72.105,72.116,81000000.0
2006-04-10 20:05:00,72.116,72.124,72.116,72.124,11200000.0
2006-04-10 20:10:00,72.095,72.13,72.095,72.13,36800000.0
2006-04-10 20:15:00,72.125,72.128,72.106,72.114,66600000.0
2006-04-10 20:20:00,72.107,72.122,72.106,72.116,62400000.0
2006-04-10 20:25:00,72.111,72.132,72.106,72.132,50600000.0
2006-04-10 20:30:00,72.138,72.16,72.124,72.124,54400000.0
2006-04-10 20:35:00,72.122,72.151,72.116,72.149,59200000.0
2006-04-10 20:40:00,72.148,72.148,72.115,72.121,51200000.0
2006-04-10 20:45:00,72.119,72.119,72.086,72.098,65000000.0
2006-04-10 20:50:00,72.122,72.135,72.122,72.135,30400000.0
2006-04-10 20:55:00,72.135,72.144,72.115,72.134,54400000.0
2006-04-10 21:00:00,72.138,72.14,72.122,72.122,44800000.0
2006-04-10 21:05:00,72.122,72.126,72.098,72.125,20800000.0
2006-04-10 21:10:00,72.127,72.127,72.103,72.123,31400000.0
2006-04-10 21:15:00,72.112,72.126,72.027,72.119,67200000.0
2006-04-10 21:20:00,72.103,72.129,72.103,72.119,38400000.0
2006-04-10 21:25:00,72.132,72.135,72.114,72.129,33600000.0
2006-04-10 21:30:00,72.114,72.128,72.109,72.109,28800000.0
2006-04-10 21:35:00,72.094,72.106,71.989,71.989,38400000.0
2006-04-10 21:40:00,72.084,72.097,72.082,72.091,25600000.0
2006-04-10 21:45:00,72.091,72.093,72.077,72.083,32000000.0
2006-04-10 21:50:00,72.084,72.088,72.046,72.047,38400000.0
2006-04-10 21:55:00,72.05,72.05,72.028,72.041,43200000.0
2006-04-10 22:00:00,72.047,72.059,72.027,72.029,78400000.0
2006-04-10 22:05:00,72.036,72.037,72.028,72.028,22400000.0
2006-04-10 22:10:00,72.033,72.033,72.027,72.032,8000000.0
2006-04-10 22:20:00,72.029,72.034,72.024,72.032,12800000.0
2006-04-10 22:25:00,72.029,72.03,72.019,72.021,12800000.0
2006-04-10 22:30:00,72.021,72.031,72.021,72.027,12800000.0
2006-04-10 22:35:00,72.027,72.036,72.019,72.031,68800000.0
2006-04-10 22:40:00,72.025,72.034,72.025,72.026,35600000.0
2006-04-10 22:45:00,72.024,72.024,72.012,72.017,47400000.0
2006-04-10 22:50:00,72.027,72.028,72.015,72.028,22400000.0
2006-04-10 22:55:00,72.02,72.024,72.0,72.003,47400000.0
2006-04-10 23:25:00,72.001,72.001,71.92,71.967,28800000.0
2006-04-10 23:30:00,71.986,72.004,71.984,71.995,46400000.0
2006-04-10 23:35:00,71.991,72.208,71.988,72.208,52800000.0
2006-04-10 23:40:00,72.201,72.218,72.173,72.206,40000000.0
2006-04-10 23:45:00,72.193,72.203,72.119,72.184,32000000.0
2006-04-11 00:00:00,72.172,72.172,71.964,71.977,57600000.0
2006-04-11 00:05:00,71.974,72.035,71.966,72.032,54400000.0
2006-04-11 00:10:00,72.036,72.052,72.023,72.044,59600000.0
2006-04-11 00:15:00,72.064,72.079,72.029,72.034,54400000.0
2006-04-11 00:20:00,72.041,72.048,72.035,72.041,25600000.0
2006-04-11 00:25:00,72.05,72.063,72.048,72.049,76800000.0
2006-04-11 00:30:00,72.018,72.018,71.953,71.978,52800000.0
2006-04-11 00:35:00,71.979,71.982,71.957,71.979,43200000.0
2006-04-11 00:40:00,71.974,71.974,71.951,71.954,16000000.0
2006-04-11 00:45:00,71.951,71.964,71.941,71.945,40000000.0
2006-04-11 00:50:00,71.939,71.967,71.932,71.944,41000000.0
2006-04-11 00:55:00,71.946,71.951,71.933,71.941,49000000.0
2006-04-11 01:00:00,71.911,71.916,71.881,71.907,46400000.0
2006-04-11 01:05:00,71.921,71.927,71.846,71.901,70400000.0
2006-04-11 01:10:00,71.894,71.898,71.876,71.89,67200000.0
2006-04-11 01:15:00,71.893,71.905,71.881,71.904,40000000.0
2006-04-11 01:20:00,71.899,72.127,71.899,72.127,60800000.0
2006-04-11 01:25:00,72.071,72.071,71.933,71.955,72400000.0
2006-04-11 01:30:00,71.965,71.965,71.939,71.965,35200000.0
2006-04-11 01:35:00,71.968,72.006,71.961,72.006,72000000.0
2006-04-11 01:40:00,72.002,72.009,71.96,71.96,48000000.0
2006-04-11 01:45:00,71.957,71.991,71.954,71.981,43200000.0
2006-04-11 01:50:00,71.979,72.012,71.978,72.005,60800000.0
2006-04-11 01:55:00,72.032,72.094,72.032,72.063,51200000.0
2006-04-11 02:00:00,72.086,72.101,72.066,72.077,70400000.0
2006-04-11 02:05:00,72.079,72.11,72.056,72.11,71400000.0
2006-04-11 02:10:00,72.107,72.119,72.083,72.11,56000000.0
2006-04-11 02:15:00,72.117,72.123,72.057,72.122,45800000.0
2006-04-11 02:20:00,72.105,72.122,72.014,72.105,62400000.0
2006-04-11 02:25:00,72.101,72.112,72.083,72.094,64000000.0
2006-04-11 02:30:00,72.108,72.108,72.067,72.067,65600000.0
2006-04-11 02:35:00,72.066,72.068,72.034,72.035,51200000.0
2006-04-11 02:40:00,72.033,72.043,72.012,72.027,48000000.0
2006-04-11 02:45:00,72.029,72.034,71.981,71.986,56000000.0
2006-04-11 02:50:00,71.968,71.97,71.849,71.938,56000000.0
2006-04-11 02:55:00,71.943,71.966,71.94,71.966,41600000.0
2006-04-11 03:00:00,71.982,72.0,71.872,71.985,58600000.0
2006-04-11 03:05:00,71.976,72.008,71.951,71.951,68200000.0
2006-04-11 03:10:00,71.956,71.956,71.918,71.941,72000000.0
2006-04-11 03:15:00,71.948,71.958,71.933,71.948,68800000.0
2006-04-11 03:20:00,71.951,71.951,71.83,71.845,57600000.0
2006-04-11 03:25:00,71.844,71.876,71.844,71.871,56400000.0
2006-04-11 03:30:00,71.879,71.911,71.814,71.872,52800000.0
2006-04-11 03:35:00,71.868,71.875,71.829,71.846,59200000.0
2006-04-11 03:40:00,71.851,71.856,71.773,71.777,60200000.0
2006-04-11 03:45:00,71.785,71.829,71.785,71.826,60800000.0
2006-04-11 03:50:00,71.832,71.865,71.829,71.86,49600000.0
2006-04-11 03:55:00,71.857,71.882,71.852,71.874,40000000.0
2006-04-11 04:00:00,71.884,71.953,71.876,71.937,59200000.0
2006-04-11 04:05:00,71.934,71.958,71.908,71.955,62400000.0
2006-04-11 04:10:00,71.93,71.976,71.921,71.973,57600000.0
2006-04-11 04:15:00,71.987,71.987,71.936,71.956,51200000.0
2006-04-11 04:20:00,71.956,71.961,71.94,71.941,28800000.0
2006-04-11 04:25:00,71.939,71.939,71.914,71.917,41000000.0
2006-04-11 04:30:00,71.911,71.924,71.894,71.922,53800000.0
2006-04-11 04:35:00,71.925,71.933,71.917,71.923,48000000.0
2006-04-11 04:40:00,71.927,71.948,71.918,71.943,57600000.0
2006-04-11 04:45:00,71.948,71.961,71.948,71.956,27200000.0
2006-04-11 04:50:00,71.957,71.977,71.868,71.973,35200000.0
2006-04-11 04:55:00,71.974,72.057,71.974,72.054,60800000.0
2006-04-11 05:00:00,72.037,72.058,72.037,72.048,40000000.0
2006-04-11 05:05:00,72.057,72.112,72.057,72.066,65600000.0
2006-04-11 05:10:00,72.078,72.078,72.044,72.069,66000000.0
2006-04-11 05:15:00,72.063,72.069,71.992,72.022,67600000.0
2006-04-11 05:20:00,72.018,72.039,72.018,72.039,22400000.0
2006-04-11 05:25:00,72.034,72.034,71.961,71.963,48000000.0
2006-04-11 05:30:00,71.97,71.984,71.942,71.966,72000000.0
2006-04-11 05:35:00,71.964,71.964,71.903,71.918,54200000.0
2006-04-11 05:40:00,71.923,72.012,71.923,72.004,24000000.0
2006-04-11 05:50:00,72.01,72.01,71.995,71.995,11200000.0
2006-04-11 05:55:00,72.021,72.047,71.943,72.038,25600000.0
2006-04-11 06:00:00,72.042,72.06,72.034,72.053,46400000.0
2006-04-11 06:05:00,72.053,72.105,72.044,72.105,61200000.0
2006-04-11 06:10:00,72.12,72.124,72.033,72.114,65400000.0
2006-04-11 06:15:00,72.116,72.15,72.116,72.144,41600000.0
2006-04-11 06:20:00,72.145,72.199,72.137,72.199,57000000.0
2006-04-11 06:25:00,72.202,72.225,72.178,72.188,59200000.0
2006-04-11 06:30:00,72.181,72.201,72.165,72.201,72000000.0
2006-04-11 06:35:00,72.206,72.227,72.194,72.21,55400000.0
2006-04-11 06:40:00,72.213,72.242,72.17,72.182,65600000.0
2006-04-11 06:45:00,72.186,72.193,72.143,72.162,78400000.0
2006-04-11 06:50:00,72.178,72.179,72.132,72.145,30400000.0
2006-04-11 06:55:00,72.125,72.158,72.125,72.148,60800000.0
2006-04-11 07:00:00,72.138,72.15,72.128,72.15,56000000.0
2006-04-11 07:05:00,72.162,72.168,72.146,72.154,52800000.0
2006-04-11 07:10:00,72.162,72.165,72.144,72.165,24000000.0
2006-04-11 07:15:00,72.169,72.179,72.156,72.165,52800000.0
2006-04-11 07:20:00,72.155,72.175,72.137,72.151,68800000.0
2006-04-11 07:25:00,72.153,72.153,72.118,72.127,33600000.0
2006-04-11 07:30:00,72.134,72.211,72.123,72.211,67200000.0
2006-04-11 07:35:00,72.22,72.266,72.205,72.252,62400000.0
2006-04-11 07:40:00,72.247,72.349,72.246,72.347,60800000.0
2006-04-11 07:45:00,72.345,72.345,72.266,72.301,68800000.0
2006-04-11 07:50:00,72.298,72.322,72.275,72.322,51200000.0
2006-04-11 07:55:00,72.336,72.336,72.294,72.316,64000000.0
2006-04-11 08:00:00,72.311,72.365,72.302,72.333,51200000.0
2006-04-11 08:05:00,72.329,72.456,72.324,72.419,66000000.0
2006-04-11 08:10:00,72.404,72.422,72.348,72.348,64000000.0
2006-04-11 08:15:00,72.316,72.316,72.193,72.284,67200000.0
2006-04-11 08:20:00,72.3,72.308,72.252,72.29,65600000.0
2006-04-11 08:25:00,72.304,72.329,72.236,72.273,59200000.0
2006-04-11 08:30:00,72.281,72.297,72.214,72.243,56000000.0
2006-04-11 08:35:00,72.256,72.307,72.256,72.307,73000000.0
2006-04-11 08:40:00,72.294,72.333,72.282,72.314,72000000.0
2006-04-11 08:45:00,72.311,72.327,72.288,72.288,68200000.0
2006-04-11 08:50:00,72.286,72.312,72.266,72.289,73600000.0
2006-04-11 08:55:00,72.302,72.302,72.268,72.284,61200000.0
2006-04-11 09:00:00,72.288,72.318,72.284,72.3,55400000.0
2006-04-11 09:05:00,72.287,72.318,72.28,72.299,66600000.0
2006-04-11 09:10:00,72.297,72.3,72.258,72.258,48000000.0
2006-04-11 09:15:00,72.243,72.265,72.229,72.254,51200000.0
2006-04-11 09:20:00,72.264,72.313,72.216,72.306,68800000.0
2006-04-11 09:25:00,72.307,72.398,72.299,72.364,58600000.0
2006-04-11 09:30:00,72.355,72.355,72.313,72.339,52800000.0
2006-04-11 09:35:00,72.338,72.338,72.26,72.325,50600000.0
2006-04-11 09:40:00,72.343,72.349,72.269,72.269,67200000.0
2006-04-11 09:45:00,72.276,72.345,72.267,72.335,61200000.0
2006-04-11 09:50:00,72.331,72.331,72.251,72.251,77600000.0
2006-04-11 09:55:00,72.25,72.257,72.23,72.23,60800000.0
2006-04-11 10:00:00,72.232,72.245,72.223,72.236,50600000.0
2006-04-11 10:05:00,72.236,72.313,72.232,72.297,67200000.0
2006-04-11 10:10:00,72.286,72.309,72.279,72.309,52800000.0
2006-04-11 10:15:00,72.308,72.33,72.303,72.326,60000000.0
2006-04-11 10:20:00,72.33,72.347,72.311,72.346,68800000.0
2006-04-11 10:25:00,72.346,72.351,72.327,72.336,46400000.0
2006-04-11 10:30:00,72.351,72.358,72.33,72.34,53800000.0
2006-04-11 10:35:00,72.348,72.374,72.272,72.362,57600000.0
2006-04-11 10:40:00,72.357,72.368,72.34,72.357,52800000.0
2006-04-11 10:45:00,72.344,72.351,72.324,72.347,36800000.0
2006-04-11 10:50:00,72.345,72.351,72.323,72.345,73600000.0
2006-04-11 10:55:00,72.344,72.37,72.271,72.353,68800000.0
2006-04-11 11:00:00,72.352,72.355,72.316,72.316,55400000.0
2006-04-11 11:05:00,72.322,72.359,72.288,72.359,80400000.0
2006-04-11 11:10:00,72.369,72.408,72.345,72.381,66600000.0
2006-04-11 11:15:00,72.372,72.38,72.365,72.368,36800000.0
2006-04-11 11:20:00,72.36,72.36,72.333,72.349,63400000.0
2006-04-11 11:25:00,72.342,72.373,72.325,72.363,72000000.0
2006-04-11 11:30:00,72.366,72.366,72.327,72.327,53800000.0
2006-04-11 11:35:00,72.334,72.361,72.331,72.355,57000000.0
2006-04-11 11:40:00,72.347,72.4,72.345,72.392,67200000.0
2006-04-11 11:45:00,72.39,72.396,72.39,72.39,14400000.0
2006-04-11 11:50:00,72.386,72.43,72.378,72.42,65600000.0
2006-04-11 11:55:00,72.417,72.423,72.349,72.388,59200000.0
2006-04-11 12:00:00,72.383,72.419,72.366,72.397,66000000.0
2006-04-11 12:05:00,72.395,72.439,72.395,72.436,67600000.0
2006-04-11 12:10:00,72.433,72.433,72.385,72.392,59200000.0
2006-04-11 12:15:00,72.397,72.416,72.341,72.36,59200000.0
2006-04-11 12:20:00,72.349,72.35,72.316,72.318,54400000.0
2006-04-11 12:25:00,72.333,72.36,72.322,72.341,63400000.0
2006-04-11 12:30:00,72.317,72.317,72.262,72.288,56000000.0
2006-04-11 12:35:00,72.276,72.294,72.19,72.294,56000000.0
2006-04-11 12:40:00,72.295,72.312,72.27,72.301,73600000.0
2006-04-11 12:45:00,72.295,72.309,72.257,72.288,70400000.0
2006-04-11 12:50:00,72.272,72.28,72.252,72.252,38400000.0
2006-04-11 12:55:00,72.259,72.309,72.246,72.3,72000000.0
2006-04-11 13:00:00,72.282,72.291,72.271,72.271,51200000.0
2006-04-11 13:05:00,72.277,72.298,72.269,72.286,70400000.0
2006-04-11 13:10:00,72.283,72.287,72.271,72.272,36800000.0
2006-04-11 13:15:00,72.286,72.318,72.268,72.311,52800000.0
2006-04-11 13:20:00,72.317,72.329,72.27,72.329,56000000.0
2006-04-11 13:25:00,72.329,72.371,72.266,72.354,75200000.0
2006-04-11 13:30:00,72.35,72.401,72.349,72.386,69200000.0
2006-04-11 13:35:00,72.389,72.409,72.384,72.405,117200000.0
2006-04-11 13:40:00,72.4,72.4,72.334,72.368,128000000.0
2006-04-11 13:45:00,72.366,72.392,72.34,72.392,88000000.0
2006-04-11 13:50:00,72.418,72.436,72.388,72.42,65600000.0
2006-04-11 13:55:00,72.413,72.413,72.361,72.362,103400000.0
2006-04-11 14:00:00,72.336,72.356,72.328,72.328,118800000.0
2006-04-11 14:05:00,72.325,72.336,72.295,72.336,149800000.0
2006-04-11 14:10:00,72.334,72.358,72.309,72.358,101800000.0
2006-04-11 14:15:00,72.353,72.406,72.336,72.397,95400000.0
2006-04-11 14:20:00,72.384,72.403,72.37,72.395,126400000.0
2006-04-11 14:25:00,72.388,72.439,72.388,72.437,90600000.0
2006-04-11 14:30:00,72.443,72.457,72.433,72.452,88400000.0
2006-04-11 14:35:00,72.486,72.486,72.388,72.4,106000000.0
2006-04-11 14:40:00,72.389,72.4,72.368,72.395,121800000.0
2006-04-11 14:45:00,72.404,72.404,72.37,72.384,77800000.0
2006-04-11 14:50:00,72.389,72.484,72.389,72.474,104000000.0
2006-04-11 14:55:00,72.466,72.466,72.442,72.456,75200000.0
2006-04-11 15:00:00,72.459,72.49,72.451,72.454,78800000.0
2006-04-11 15:05:00,72.436,72.442,72.393,72.394,73600000.0
2006-04-11 15:10:00,72.397,72.417,72.397,72.4,137000000.0
2006-04-11 15:15:00,72.403,72.438,72.395,72.404,120000000.0
2006-04-11 15:20:00,72.407,72.429,72.392,72.397,124800000.0
2006-04-11 15:25:00,72.383,72.401,72.257,72.341,212200000.0
2006-04-11 15:30:00,72.25,72.369,72.234,72.332,259200000.0
2006-04-11 15:35:00,72.345,72.371,72.331,72.346,132800000.0
2006-04-11 15:40:00,72.342,72.349,72.293,72.293,143400000.0
2006-04-11 15:45:00,72.283,72.303,72.263,72.275,99600000.0
2006-04-11 15:50:00,72.273,72.284,72.234,72.234,97600000.0
2006-04-11 15:55:00,72.227,72.289,72.223,72.289,143400000.0
2006-04-11 16:00:00,72.299,72.299,72.244,72.263,211400000.0
2006-04-11 16:05:00,72.275,72.3,72.263,72.291,204200000.0
2006-04-11 16:10:00,72.298,72.343,72.281,72.341,172200000.0
2006-04-11 16:15:00,72.335,72.338,72.303,72.327,148800000.0
2006-04-11 16:20:00,72.323,72.357,72.318,72.318,140200000.0
2006-04-11 16:25:00,72.311,72.358,72.311,72.325,124800000.0
2006-04-11 16:30:00,72.324,72.336,72.29,72.329,100800000.0
2006-04-11 16:35:00,72.329,72.341,72.313,72.315,220600000.0
2006-04-11 16:40:00,72.309,72.333,72.295,72.333,212600000.0
2006-04-11 16:45:00,72.313,72.32,72.277,72.29,229600000.0
2006-04-11 16:50:00,72.295,72.367,72.295,72.361,195200000.0
2006-04-11 16:55:00,72.346,72.383,72.342,72.373,147200000.0
2006-04-11 17:00:00,72.388,72.393,72.32,72.35,209400000.0
2006-04-11 17:05:00,72.353,72.356,72.329,72.347,275600000.0
2006-04-11 17:10:00,72.352,72.352,72.308,72.308,140800000.0
2006-04-11 17:15:00,72.301,72.337,72.296,72.33,156800000.0
2006-04-11 17:20:00,72.331,72.365,72.325,72.358,88000000.0
2006-04-11 17:25:00,72.361,72.366,72.326,72.33,85200000.0
2006-04-11 17:30:00,72.319,72.346,72.318,72.345,194600000.0
2006-04-11 17:35:00,72.348,72.362,72.331,72.36,144000000.0
2006-04-11 17:40:00,72.346,72.363,72.318,72.338,140800000.0
2006-04-11 17:45:00,72.34,72.362,72.328,72.332,233600000.0
2006-04-11 17:50:00,72.329,72.343,72.312,72.331,172600000.0
2006-04-11 17:55:00,72.333,72.353,72.316,72.353,201400000.0
2006-04-11 18:00:00,72.345,72.35,72.33,72.343,176400000.0
2006-04-11 18:05:00,72.343,72.349,72.328,72.339,139200000.0
2006-04-11 18:10:00,72.34,72.384,72.32,72.32,72000000.0
2006-04-11 18:15:00,72.326,72.34,72.32,72.333,159800000.0
2006-04-11 18:20:00,72.333,72.341,72.32,72.324,188400000.0
2006-04-11 18:25:00,72.339,72.341,72.318,72.331,93200000.0
2006-04-11 18:30:00,72.336,72.344,72.318,72.318,150400000.0
2006-04-11 18:35:00,72.307,72.41,72.291,72.352,209600000.0
2006-04-11 18:40:00,72.348,72.399,72.348,72.392,294800000.0
2006-04-11 18:45:00,72.391,72.398,72.353,72.353,80000000.0
2006-04-11 18:50:00,72.354,72.36,72.275,72.294,127400000.0
2006-04-11 18:55:00,72.297,72.328,72.297,72.309,121600000.0
2006-04-11 19:00:00,72.311,72.347,72.305,72.335,54800000.0
2006-04-11 19:05:00,72.341,72.348,72.332,72.332,69800000.0
2006-04-11 19:10:00,72.337,72.372,72.337,72.357,88000000.0
2006-04-11 19:15:00,72.371,72.371,72.341,72.368,27200000.0
2006-04-11 19:20:00,72.372,72.377,72.355,72.36,94400000.0
2006-04-11 19:25:00,72.36,72.402,72.353,72.353,94200000.0
2006-04-11 19:30:00,72.36,72.397,72.352,72.397,35200000.0
2006-04-11 19:35:00,72.395,72.395,72.346,72.346,68800000.0
2006-04-11 19:40:00,72.343,72.373,72.343,72.36,22400000.0
2006-04-11 19:45:00,72.355,72.355,72.325,72.344,46400000.0
2006-04-11 19:50:00,72.341,72.385,72.341,72.364,52800000.0
2006-04-11 19:55:00,72.375,72.377,72.362,72.371,33600000.0
2006-04-11 20:00:00,72.373,72.383,72.347,72.373,93800000.0
2006-04-11 20:05:00,72.375,72.375,72.312,72.323,80000000.0
2006-04-11 20:10:00,72.313,72.331,72.261,72.32,51200000.0
2006-04-11 20:15:00,72.323,72.335,72.302,72.326,96000000.0
2006-04-11 20:20:00,72.324,72.371,72.322,72.371,74400000.0
2006-04-11 20:25:00,72.368,72.374,72.335,72.351,40000000.0
2006-04-11 20:30:00,72.343,72.343,72.314,72.314,38400000.0
2006-04-11 20:35:00,72.315,72.336,72.295,72.332,46400000.0
2006-04-11 20:40:00,72.329,72.329,72.278,72.281,40000000.0
2006-04-11 20:45:00,72.281,72.291,72.275,72.287,57600000.0
2006-04-11 20:50:00,72.281,72.347,72.268,72.346,85200000.0
2006-04-11 20:55:00,72.351,72.351,72.33,72.34,54400000.0
2006-04-11 21:00:00,72.343,72.343,72.329,72.339,28800000.0
2006-04-11 21:05:00,72.334,72.351,72.319,72.336,49600000.0
2006-04-11 21:10:00,72.34,72.353,72.338,72.352,26000000.0
2006-04-11 21:15:00,72.357,72.361,72.262,72.352,52800000.0
2006-04-11 21:20:00,72.337,72.361,72.337,72.338,36800000.0
2006-04-11 21:25:00,72.347,72.348,72.326,72.337,40000000.0
2006-04-11 21:30:00,72.326,72.33,72.295,72.295,67200000.0
2006-04-11 21:35:00,72.298,72.298,72.272,72.275,41600000.0
2006-04-11 21:40:00,72.281,72.287,72.263,72.277,52800000.0
2006-04-11 21:45:00,72.26,72.285,72.257,72.275,59200000.0
2006-04-11 21:50:00,72.274,72.274,72.229,72.24,56000000.0
2006-04-11 21:55:00,72.24,72.242,72.221,72.221,30400000.0
2006-04-11 22:00:00,72.232,72.234,72.213,72.23,78400000.0
2006-04-11 22:05:00,72.228,72.246,72.219,72.241,62400000.0
2006-04-11 22:10:00,72.237,72.238,72.222,72.23,46400000.0
2006-04-11 22:15:00,72.232,72.237,72.216,72.216,30400000.0
2006-04-11 22:20:00,72.216,72.225,72.215,72.221,11200000.0
2006-04-11 22:25:00,72.231,72.231,72.205,72.207,38400000.0
2006-04-11 22:30:00,72.211,72.241,72.153,72.223,46400000.0
2006-04-11 22:35:00,72.228,72.245,72.224,72.234,47400000.0
2006-04-11 22:40:00,72.233,72.252,72.233,72.244,27200000.0
2006-04-11 22:45:00,72.244,72.253,72.24,72.248,44800000.0
2006-04-11 22:50:00,72.255,72.258,72.237,72.256,56000000.0
2006-04-11 22:55:00,72.262,72.262,72.255,72.255,3200000.0
2006-04-11 23:30:00,72.265,72.287,72.265,72.284,12800000.0
2006-04-11 23:35:00,72.286,72.336,72.283,72.33,41600000.0
2006-04-11 23:40:00,72.326,72.339,72.307,72.339,51200000.0
2006-04-11 23:45:00,72.339,72.345,72.337,72.34,17600000.0
2006-04-11 23:50:00,72.342,72.348,72.312,72.333,51200000.0
2006-04-11 23:55:00,72.331,72.347,72.329,72.345,30400000.0
2006-04-12 00:00:00,72.342,72.351,72.311,72.325,57000000.0
2006-04-12 00:05:00,72.312,72.341,72.286,72.29,53800000.0
2006-04-12 00:10:00,72.279,72.31,72.276,72.292,58600000.0
2006-04-12 00:15:00,72.307,72.307,72.27,72.296,57600000.0
2006-04-12 00:20:00,72.292,72.314,72.287,72.303,57600000.0
2006-04-12 00:25:00,72.303,72.309,72.293,72.309,31400000.0
2006-04-12 00:30:00,72.305,72.314,72.298,72.301,40000000.0
2006-04-12 00:35:00,72.303,72.309,72.285,72.293,43200000.0
2006-04-12 00:40:00,72.298,72.302,72.288,72.291,40000000.0
2006-04-12 00:45:00,72.295,72.358,72.272,72.35,64000000.0
2006-04-12 00:50:00,72.367,72.443,72.367,72.427,64400000.0
2006-04-12 00:55:00,72.417,72.437,72.365,72.365,49600000.0
2006-04-12 01:00:00,72.361,72.368,72.337,72.361,50000000.0
2006-04-12 01:05:00,72.366,72.366,72.272,72.281,70400000.0
2006-04-12 01:10:00,72.29,72.297,72.257,72.257,67200000.0
2006-04-12 01:15:00,72.264,72.289,72.258,72.28,78400000.0
2006-04-12 01:20:00,72.274,72.283,72.267,72.28,49600000.0
2006-04-12 01:25:00,72.279,72.287,72.261,72.283,37200000.0
2006-04-12 01:30:00,72.277,72.299,72.267,72.272,69800000.0
2006-04-12 01:35:00,72.26,72.327,72.257,72.317,70800000.0
2006-04-12 01:40:00,72.316,72.318,72.283,72.291,58000000.0
2006-04-12 01:45:00,72.299,72.32,72.292,72.301,75200000.0
2006-04-12 01:50:00,72.3,72.349,72.3,72.336,67600000.0
2006-04-12 01:55:00,72.323,72.328,72.298,72.321,51200000.0
2006-04-12 02:00:00,72.328,72.343,72.316,72.343,70400000.0
2006-04-12 02:05:00,72.347,72.363,72.333,72.356,72000000.0
2006-04-12 02:10:00,72.35,72.418,72.333,72.386,46400000.0
2006-04-12 02:15:00,72.38,72.543,72.328,72.528,59600000.0
2006-04-12 02:20:00,72.499,72.499,72.465,72.498,51200000.0
2006-04-12 02:25:00,72.503,72.51,72.47,72.484,60800000.0
2006-04-12 02:30:00,72.482,72.512,72.477,72.503,65600000.0
2006-04-12 02:35:00,72.504,72.504,72.419,72.434,67200000.0
2006-04-12 02:40:00,72.446,72.459,72.418,72.418,60800000.0
2006-04-12 02:45:00,72.413,72.419,72.384,72.384,53800000.0
2006-04-12 02:50:00,72.381,72.387,72.251,72.337,56000000.0
2006-04-12 02:55:00,72.349,72.407,72.349,72.361,52800000.0
2006-04-12 03:00:00,72.362,72.392,72.261,72.392,59200000.0
2006-04-12 03:05:00,72.392,72.408,72.37,72.408,57600000.0
2006-04-12 03:10:00,72.413,72.46,72.399,72.457,72000000.0
2006-04-12 03:15:00,72.472,72.58,72.472,72.549,69200000.0
2006-04-12 03:20:00,72.545,72.547,72.508,72.508,57600000.0
2006-04-12 03:25:00,72.503,72.59,72.503,72.56,68800000.0
2006-04-12 03:30:00,72.565,72.607,72.503,72.589,59600000.0
2006-04-12 03:35:00,72.588,72.602,72.518,72.575,74000000.0
2006-04-12 03:40:00,72.567,72.61,72.56,72.61,60800000.0
2006-04-12 03:45:00,72.599,72.604,72.578,72.583,60200000.0
2006-04-12 03:50:00,72.581,72.61,72.572,72.595,57000000.0
2006-04-12 03:55:00,72.592,72.598,72.576,72.587,56000000.0
2006-04-12 04:00:00,72.591,72.604,72.581,72.594,40000000.0
2006-04-12 04:05:00,72.597,72.607,72.57,72.603,51200000.0
2006-04-12 04:10:00,72.615,72.634,72.607,72.625,57600000.0
2006-04-12 04:15:00,72.618,72.625,72.598,72.618,51200000.0
2006-04-12 04:20:00,72.608,72.628,72.511,72.623,49400000.0
2006-04-12 04:25:00,72.64,72.64,72.613,72.621,27200000.0
2006-04-12 04:30:00,72.624,72.63,72.597,72.6,54400000.0
2006-04-12 04:35:00,72.603,72.606,72.573,72.578,34000000.0
2006-04-12 04:40:00,72.571,72.591,72.546,72.573,46400000.0
2006-04-12 04:45:00,72.58,72.589,72.573,72.583,44800000.0
2006-04-12 04:50:00,72.594,72.599,72.569,72.569,35200000.0
2006-04-12 04:55:00,72.567,72.598,72.567,72.597,35200000.0
2006-04-12 05:00:00,72.586,72.641,72.586,72.606,51600000.0
2006-04-12 05:05:00,72.604,72.655,72.604,72.641,65600000.0
2006-04-12 05:10:00,72.648,72.661,72.62,72.661,51200000.0
2006-04-12 05:15:00,72.674,72.699,72.652,72.699,51200000.0
2006-04-12 05:20:00,72.701,72.734,72.673,72.673,59200000.0
2006-04-12 05:25:00,72.688,72.75,72.68,72.715,60800000.0
2006-04-12 05:30:00,72.729,72.729,72.677,72.68,46400000.0
2006-04-12 05:35:00,72.699,72.706,72.679,72.693,27200000.0
2006-04-12 05:40:00,72.686,72.686,72.614,72.629,56000000.0
2006-04-12 05:45:00,72.626,72.64,72.617,72.64,65600000.0
2006-04-12 05:50:00,72.653,72.682,72.639,72.675,62400000.0
2006-04-12 05:55:00,72.63,72.708,72.601,72.675,62400000.0
2006-04-12 06:00:00,72.68,72.697,72.673,72.685,48000000.0
2006-04-12 06:05:00,72.678,72.686,72.631,72.636,49400000.0
2006-04-12 06:10:00,72.631,72.666,72.542,72.64,65600000.0
2006-04-12 06:15:00,72.639,72.653,72.633,72.653,46400000.0
2006-04-12 06:20:00,72.658,72.66,72.633,72.643,57600000.0
2006-04-12 06:25:00,72.64,72.64,72.617,72.626,38400000.0
2006-04-12 06:30:00,72.615,72.644,72.609,72.632,72400000.0
2006-04-12 06:35:00,72.64,72.64,72.593,72.609,54400000.0
2006-04-12 06:40:00,72.604,72.615,72.545,72.612,55800000.0
2006-04-12 06:45:00,72.611,72.63,72.595,72.626,48000000.0
2006-04-12 06:50:00,72.617,72.624,72.617,72.622,12800000.0
2006-04-12 06:55:00,72.63,72.657,72.63,72.652,25600000.0
2006-04-12 07:00:00,72.658,72.706,72.653,72.693,72000000.0
2006-04-12 07:05:00,72.689,72.71,72.686,72.695,52800000.0
2006-04-12 07:10:00,72.688,72.701,72.671,72.691,52800000.0
2006-04-12 07:15:00,72.697,72.71,72.687,72.707,65600000.0
2006-04-12 07:20:00,72.703,72.726,72.69,72.725,40000000.0
2006-04-12 07:25:00,72.731,72.739,72.702,72.702,60200000.0
2006-04-12 07:30:00,72.693,72.719,72.679,72.719,67200000.0
2006-04-12 07:35:00,72.718,72.754,72.693,72.754,38400000.0
2006-04-12 07:40:00,72.775,72.79,72.766,72.777,48000000.0
2006-04-12 07:45:00,72.788,72.812,72.787,72.799,57600000.0
2006-04-12 07:50:00,72.804,72.82,72.767,72.767,62400000.0
2006-04-12 07:55:00,72.768,72.806,72.751,72.806,52200000.0
2006-04-12 08:00:00,72.81,72.81,72.777,72.79,57600000.0
2006-04-12 08:05:00,72.758,72.772,72.719,72.741,67200000.0
2006-04-12 08:10:00,72.736,72.766,72.726,72.726,63800000.0
2006-04-12 08:15:00,72.721,72.725,72.695,72.719,53800000.0
2006-04-12 08:20:00,72.728,72.744,72.709,72.738,48000000.0
2006-04-12 08:25:00,72.727,72.762,72.649,72.752,59200000.0
2006-04-12 08:30:00,72.754,72.779,72.727,72.727,56000000.0
2006-04-12 08:35:00,72.731,72.733,72.688,72.706,73600000.0
2006-04-12 08:40:00,72.714,72.717,72.659,72.707,71200000.0
2006-04-12 08:45:00,72.708,72.729,72.672,72.717,68800000.0
2006-04-12 08:50:00,72.716,72.716,72.68,72.68,69600000.0
2006-04-12 08:55:00,72.683,72.683,72.654,72.671,44800000.0
2006-04-12 09:00:00,72.672,72.681,72.635,72.654,67200000.0
2006-04-12 09:05:00,72.651,72.694,72.622,72.622,67200000.0
2006-04-12 09:10:00,72.626,72.651,72.626,72.641,60200000.0
2006-04-12 09:15:00,72.638,72.65,72.587,72.611,62400000.0
2006-04-12 09:20:00,72.621,72.643,72.541,72.64,68800000.0
2006-04-12 09:25:00,72.653,72.675,72.646,72.665,48000000.0
2006-04-12 09:30:00,72.654,72.693,72.623,72.684,64400000.0
2006-04-12 09:35:00,72.668,72.676,72.568,72.674,62400000.0
2006-04-12 09:40:00,72.67,72.701,72.665,72.693,67000000.0
2006-04-12 09:45:00,72.724,72.741,72.72,72.724,60600000.0
2006-04-12 09:50:00,72.72,72.767,72.72,72.764,60800000.0
2006-04-12 09:55:00,72.754,72.813,72.664,72.805,78400000.0
2006-04-12 10:00:00,72.819,72.824,72.783,72.787,59200000.0
2006-04-12 10:05:00,72.78,72.82,72.776,72.814,67200000.0
2006-04-12 10:10:00,72.809,72.832,72.803,72.811,65600000.0
2006-04-12 10:15:00,72.809,72.859,72.809,72.857,59200000.0
2006-04-12 10:20:00,72.857,72.862,72.797,72.797,68800000.0
2006-04-12 10:25:00,72.795,72.884,72.786,72.841,51200000.0
2006-04-12 10:30:00,72.856,72.873,72.834,72.834,60200000.0
2006-04-12 10:35:00,72.82,72.836,72.738,72.832,57000000.0
2006-04-12 10:40:00,72.829,72.829,72.77,72.779,64000000.0
2006-04-12 10:45:00,72.777,72.812,72.77,72.782,61800000.0
2006-04-12 10:50:00,72.79,72.797,72.771,72.797,73600000.0
2006-04-12 10:55:00,72.806,72.842,72.744,72.781,68800000.0
2006-04-12 11:00:00,72.787,72.837,72.783,72.799,68800000.0
2006-04-12 11:05:00,72.798,72.801,72.693,72.745,81600000.0
2006-04-12 11:10:00,72.737,72.776,72.711,72.775,66600000.0
2006-04-12 11:15:00,72.749,72.76,72.687,72.687,65600000.0
2006-04-12 11:20:00,72.689,72.691,72.66,72.681,64000000.0
2006-04-12 11:25:00,72.66,72.682,72.622,72.65,70200000.0
2006-04-12 11:30:00,72.65,72.662,72.617,72.637,69200000.0
2006-04-12 11:35:00,72.64,72.645,72.619,72.639,57600000.0
2006-04-12 11:40:00,72.634,72.647,72.626,72.64,66600000.0
2006-04-12 11:45:00,72.64,72.64,72.6,72.619,55400000.0
2006-04-12 11:50:00,72.613,72.651,72.61,72.651,51200000.0
2006-04-12 11:55:00,72.648,72.648,72.584,72.636,48000000.0
2006-04-12 12:00:00,72.644,72.665,72.629,72.636,64400000.0
2006-04-12 12:05:00,72.632,72.633,72.599,72.599,67200000.0
2006-04-12 12:10:00,72.574,72.623,72.574,72.612,48000000.0
2006-04-12 12:15:00,72.613,72.63,72.549,72.624,71400000.0
2006-04-12 12:20:00,72.606,72.615,72.589,72.589,53800000.0
2006-04-12 12:25:00,72.589,72.594,72.558,72.594,52800000.0
2006-04-12 12:30:00,72.592,72.604,72.557,72.602,69800000.0
2006-04-12 12:35:00,72.605,72.616,72.58,72.607,49600000.0
2006-04-12 12:40:00,72.614,72.647,72.612,72.637,73600000.0
2006-04-12 12:45:00,72.639,72.639,72.592,72.608,70400000.0
2006-04-12 12:50:00,72.6,72.607,72.589,72.591,23400000.0
2006-04-12 12:55:00,72.594,72.611,72.594,72.604,60800000.0
2006-04-12 13:00:00,72.6,72.618,72.58,72.591,56000000.0
2006-04-12 13:05:00,72.59,72.622,72.59,72.604,60800000.0
2006-04-12 13:10:00,72.592,72.606,72.549,72.549,70400000.0
2006-04-12 13:15:00,72.568,72.58,72.557,72.563,57000000.0
2006-04-12 13:20:00,72.567,72.581,72.518,72.581,56000000.0
2006-04-12 13:25:00,72.588,72.599,72.584,72.588,48400000.0
2006-04-12 13:30:00,72.594,72.601,72.533,72.55,54800000.0
2006-04-12 13:35:00,72.563,72.596,72.561,72.59,99200000.0
2006-04-12 13:40:00,72.577,72.603,72.577,72.59,128000000.0
2006-04-12 13:45:00,72.572,72.605,72.571,72.605,88000000.0
2006-04-12 13:50:00,72.603,72.603,72.565,72.582,91600000.0
2006-04-12 13:55:00,72.585,72.6,72.541,72.541,104000000.0
2006-04-12 14:00:00,72.543,72.604,72.533,72.591,120200000.0
2006-04-12 14:05:00,72.585,72.635,72.585,72.629,149800000.0
2006-04-12 14:10:00,72.616,72.63,72.602,72.628,89400000.0
2006-04-12 14:15:00,72.624,72.624,72.586,72.605,94800000.0
2006-04-12 14:20:00,72.613,72.643,72.613,72.63,126400000.0
2006-04-12 14:25:00,72.623,72.63,72.589,72.595,90000000.0
2006-04-12 14:30:00,72.577,72.647,72.564,72.641,87400000.0
2006-04-12 14:35:00,72.686,72.721,72.623,72.636,105000000.0
2006-04-12 14:40:00,72.652,72.682,72.619,72.65,121600000.0
2006-04-12 14:45:00,72.653,72.67,72.553,72.572,89600000.0
2006-04-12 14:50:00,72.579,72.608,72.559,72.564,104000000.0
2006-04-12 14:55:00,72.569,72.61,72.569,72.599,74600000.0
2006-04-12 15:00:00,72.599,72.669,72.591,72.604,78400000.0
2006-04-12 15:05:00,72.601,72.609,72.551,72.551,67200000.0
2006-04-12 15:10:00,72.557,72.591,72.551,72.584,137600000.0
2006-04-12 15:15:00,72.58,72.598,72.574,72.588,97600000.0
2006-04-12 15:20:00,72.588,72.657,72.588,72.656,124800000.0
2006-04-12 15:25:00,72.659,72.687,72.533,72.619,212600000.0
2006-04-12 15:30:00,72.532,72.668,72.521,72.594,258000000.0
2006-04-12 15:35:00,72.59,72.655,72.59,72.655,192000000.0
2006-04-12 15:40:00,72.66,72.677,72.62,72.644,143400000.0
2006-04-12 15:45:00,72.654,72.654,72.62,72.645,98600000.0
2006-04-12 15:50:00,72.649,72.677,72.641,72.675,84800000.0
2006-04-12 15:55:00,72.685,72.747,72.685,72.736,143400000.0
2006-04-12 16:00:00,72.71,72.764,72.699,72.76,212200000.0
2006-04-12 16:05:00,72.784,72.87,72.784,72.828,204600000.0
2006-04-12 16:10:00,72.821,72.823,72.784,72.821,171600000.0
2006-04-12 16:15:00,72.833,72.854,72.809,72.823,148800000.0
2006-04-12 16:20:00,72.808,72.808,72.732,72.737,140800000.0
2006-04-12 16:25:00,72.743,72.77,72.734,72.77,91200000.0
2006-04-12 16:30:00,72.77,72.794,72.769,72.793,88000000.0
2006-04-12 16:35:00,72.804,72.811,72.754,72.771,180800000.0
2006-04-12 16:40:00,72.787,72.827,72.729,72.738,139200000.0
2006-04-12 16:45:00,72.732,72.779,72.731,72.77,229200000.0
2006-04-12 16:50:00,72.765,72.818,72.749,72.818,120000000.0
2006-04-12 16:55:00,72.832,72.895,72.819,72.895,147200000.0
2006-04-12 17:00:00,72.882,72.885,72.848,72.88,208400000.0
2006-04-12 17:05:00,72.881,72.905,72.839,72.85,277600000.0
2006-04-12 17:10:00,72.845,72.852,72.817,72.841,73600000.0
2006-04-12 17:15:00,72.83,72.883,72.827,72.878,156800000.0
2006-04-12 17:20:00,72.875,72.906,72.869,72.89,88000000.0
2006-04-12 17:25:00,72.887,72.937,72.873,72.88,116200000.0
2006-04-12 17:30:00,72.875,72.91,72.848,72.848,258600000.0
2006-04-12 17:35:00,72.841,72.854,72.821,72.853,144000000.0
2006-04-12 17:40:00,72.85,72.874,72.826,72.829,141600000.0
2006-04-12 17:45:00,72.835,72.835,72.826,72.829,41600000.0
2006-04-12 17:50:00,72.826,72.826,72.753,72.756,165200000.0
2006-04-12 17:55:00,72.752,72.798,72.742,72.798,200400000.0
2006-04-12 18:00:00,72.77,72.772,72.739,72.739,153600000.0
2006-04-12 18:05:00,72.75,72.76,72.725,72.742,172800000.0
2006-04-12 18:10:00,72.732,72.747,72.726,72.747,51600000.0
2006-04-12 18:15:00,72.74,72.757,72.735,72.744,175800000.0
2006-04-12 18:20:00,72.747,72.784,72.737,72.784,142400000.0
2006-04-12 18:25:00,72.804,72.836,72.8,72.811,72000000.0
2006-04-12 18:30:00,72.811,72.843,72.805,72.829,169600000.0
2006-04-12 18:35:00,72.837,72.848,72.828,72.844,172600000.0
2006-04-12 18:40:00,72.841,72.859,72.838,72.851,295800000.0
2006-04-12 18:45:00,72.856,72.918,72.838,72.862,91600000.0
2006-04-12 18:50:00,72.861,72.861,72.846,72.849,62400000.0
2006-04-12 18:55:00,72.849,72.87,72.843,72.861,121000000.0
2006-04-12 19:00:00,72.87,72.87,72.861,72.865,54400000.0
2006-04-12 19:05:00,72.872,72.876,72.842,72.852,143400000.0
2006-04-12 19:10:00,72.854,72.869,72.837,72.863,63400000.0
2006-04-12 19:15:00,72.868,72.882,72.85,72.878,86400000.0
2006-04-12 19:20:00,72.886,72.922,72.886,72.905,62400000.0
2006-04-12 19:25:00,72.903,72.911,72.892,72.894,94400000.0
2006-04-12 19:30:00,72.907,72.924,72.907,72.918,36800000.0
2006-04-12 19:35:00,72.918,72.921,72.886,72.905,52800000.0
2006-04-12 19:40:00,72.897,72.91,72.852,72.866,56000000.0
2006-04-12 19:45:00,72.873,72.88,72.846,72.862,46400000.0
2006-04-12 19:50:00,72.854,72.874,72.845,72.864,66000000.0
2006-04-12 19:55:00,72.868,72.875,72.843,72.86,62400000.0
2006-04-12 20:00:00,72.857,72.895,72.853,72.89,64000000.0
2006-04-12 20:05:00,72.903,72.917,72.897,72.9,79400000.0
2006-04-12 20:10:00,72.878,72.935,72.87,72.935,51200000.0
2006-04-12 20:15:00,72.939,72.939,72.89,72.89,95400000.0
2006-04-12 20:20:00,72.876,72.896,72.864,72.893,62400000.0
2006-04-12 20:25:00,72.887,72.917,72.887,72.905,50600000.0
2006-04-12 20:30:00,72.905,72.926,72.893,72.9,60800000.0
2006-04-12 20:35:00,72.902,72.912,72.892,72.898,32000000.0
2006-04-12 20:40:00,72.909,72.92,72.908,72.916,25600000.0
2006-04-12 20:45:00,72.918,72.918,72.902,72.905,52200000.0
2006-04-12 20:50:00,72.909,72.927,72.903,72.925,25600000.0
2006-04-12 20:55:00,72.928,72.942,72.906,72.937,54800000.0
2006-04-12 21:00:00,72.942,72.947,72.934,72.934,44200000.0
2006-04-12 21:05:00,72.936,72.939,72.912,72.937,28800000.0
2006-04-12 21:10:00,72.936,72.936,72.918,72.933,28800000.0
2006-04-12 21:15:00,72.931,72.932,72.839,72.927,40000000.0
2006-04-12 21:20:00,72.904,72.939,72.904,72.92,36800000.0
2006-04-12 21:25:00,72.927,72.937,72.925,72.937,11200000.0
2006-04-12 21:30:00,72.938,72.938,72.927,72.93,12800000.0
2006-04-12 21:35:00,72.924,72.946,72.924,72.946,25600000.0
2006-04-12 21:40:00,72.946,72.955,72.926,72.946,41000000.0
2006-04-12 21:45:00,72.947,72.951,72.926,72.936,58600000.0
2006-04-12 21:50:00,72.936,72.936,72.917,72.933,12800000.0
2006-04-12 21:55:00,72.938,72.944,72.926,72.927,72000000.0
2006-04-12 22:00:00,72.92,72.92,72.909,72.919,28800000.0
2006-04-12 22:05:00,72.917,72.917,72.906,72.906,6400000.0
2006-04-12 22:10:00,72.905,72.916,72.899,72.907,46400000.0
2006-04-12 22:15:00,72.905,72.913,72.883,72.883,40000000.0
2006-04-12 22:20:00,72.887,72.901,72.879,72.886,49600000.0
2006-04-12 22:25:00,72.875,72.886,72.875,72.879,17600000.0
2006-04-12 22:30:00,72.881,72.891,72.868,72.868,41600000.0
2006-04-12 22:35:00,72.877,72.883,72.869,72.88,86400000.0
2006-04-12 22:40:00,72.878,72.882,72.861,72.872,57600000.0
2006-04-12 22:45:00,72.877,72.89,72.871,72.889,36800000.0
2006-04-12 22:50:00,72.901,72.926,72.893,72.926,33600000.0
2006-04-12 22:55:00,72.917,72.923,72.917,72.92,17600000.0
2006-04-12 23:30:00,72.921,72.921,72.883,72.883,16000000.0
2006-04-12 23:35:00,72.896,73.054,72.896,73.041,25600000.0
2006-04-12 23:40:00,73.043,73.043,73.012,73.041,48000000.0
2006-04-12 23:45:00,73.042,73.044,73.019,73.019,30400000.0
2006-04-12 23:50:00,73.017,73.029,72.994,73.023,38400000.0
2006-04-12 23:55:00,73.031,73.052,72.936,73.039,40000000.0
2006-04-13 00:00:00,73.045,73.077,73.042,73.077,46400000.0
2006-04-13 00:05:00,73.084,73.11,73.002,73.058,54800000.0
2006-04-13 00:10:00,73.056,73.076,72.998,73.001,46400000.0
2006-04-13 00:15:00,73.013,73.039,73.004,73.035,44800000.0
2006-04-13 00:20:00,73.018,73.04,73.007,73.007,43200000.0
2006-04-13 00:25:00,73.04,73.084,73.04,73.078,64000000.0
2006-04-13 00:30:00,73.079,73.083,73.042,73.075,52800000.0
2006-04-13 00:35:00,73.068,73.119,73.063,73.081,68800000.0
2006-04-13 00:40:00,73.082,73.082,73.032,73.05,53800000.0
2006-04-13 00:45:00,73.099,73.802,73.099,73.754,63400000.0
2006-04-13 00:50:00,73.73,73.742,73.654,73.665,63400000.0
2006-04-13 00:55:00,73.651,73.902,73.651,73.902,62400000.0
2006-04-13 01:00:00,73.896,73.927,73.871,73.873,62400000.0
2006-04-13 01:05:00,73.875,73.947,73.843,73.887,69600000.0
2006-04-13 01:10:00,73.853,73.853,73.634,73.634,67200000.0
2006-04-13 01:15:00,73.642,73.738,73.642,73.684,78400000.0
2006-04-13 01:20:00,73.681,73.733,73.629,73.643,60800000.0
2006-04-13 01:25:00,73.646,73.811,73.646,73.791,72000000.0
2006-04-13 01:30:00,73.803,73.834,73.786,73.834,69800000.0
2006-04-13 01:35:00,73.864,73.874,73.837,73.86,58000000.0
2006-04-13 01:40:00,73.846,73.883,73.83,73.883,58600000.0
2006-04-13 01:45:00,73.895,73.902,73.852,73.852,74600000.0
2006-04-13 01:50:00,73.839,73.839,73.751,73.753,68200000.0
2006-04-13 01:55:00,73.757,73.811,73.729,73.811,51200000.0
2006-04-13 02:00:00,73.839,73.848,73.815,73.831,69800000.0
2006-04-13 02:05:00,73.835,73.899,73.819,73.897,72000000.0
2006-04-13 02:10:00,73.897,73.938,73.894,73.925,56400000.0
2006-04-13 02:15:00,73.94,74.066,73.927,74.049,57000000.0
2006-04-13 02:20:00,74.034,74.067,73.881,73.971,62400000.0
2006-04-13 02:25:00,73.981,74.066,73.981,74.049,78400000.0
2006-04-13 02:30:00,74.048,74.048,73.975,74.012,65600000.0
2006-04-13 02:35:00,74.028,74.033,73.979,73.989,67200000.0
2006-04-13 02:40:00,73.967,73.967,73.911,73.923,60800000.0
2006-04-13 02:45:00,73.935,73.935,73.885,73.914,68800000.0
2006-04-13 02:50:00,73.901,73.901,73.75,73.832,55400000.0
2006-04-13 02:55:00,73.828,73.887,73.825,73.842,52200000.0
2006-04-13 03:00:00,73.823,73.823,73.69,73.808,59200000.0
2006-04-13 03:05:00,73.807,73.859,73.807,73.818,68800000.0
2006-04-13 03:10:00,73.82,73.82,73.721,73.723,72000000.0
2006-04-13 03:15:00,73.726,73.747,73.709,73.736,68200000.0
2006-04-13 03:20:00,73.748,73.784,73.734,73.764,57600000.0
2006-04-13 03:25:00,73.755,73.796,73.755,73.774,69600000.0
2006-04-13 03:30:00,73.789,73.855,73.727,73.852,60800000.0
2006-04-13 03:35:00,73.849,73.871,73.719,73.768,55400000.0
2006-04-13 03:40:00,73.754,73.777,73.713,73.748,60800000.0
2006-04-13 03:45:00,73.739,73.74,73.684,73.728,60800000.0
2006-04-13 03:50:00,73.732,73.747,73.706,73.747,57000000.0
2006-04-13 03:55:00,73.755,73.775,73.741,73.751,68800000.0
2006-04-13 04:00:00,73.751,73.789,73.733,73.779,58600000.0
2006-04-13 04:05:00,73.774,73.786,73.762,73.779,62400000.0
2006-04-13 04:10:00,73.784,73.795,73.759,73.789,35600000.0
2006-04-13 04:15:00,73.788,73.809,73.782,73.799,25600000.0
2006-04-13 04:20:00,73.783,73.791,73.695,73.782,52200000.0
2006-04-13 04:25:00,73.787,73.802,73.764,73.801,62400000.0
2006-04-13 04:30:00,73.804,73.897,73.795,73.896,54400000.0
2006-04-13 04:35:00,73.901,73.95,73.894,73.925,44800000.0
2006-04-13 04:40:00,73.93,73.93,73.82,73.826,57600000.0
2006-04-13 04:45:00,73.825,73.831,73.799,73.82,46400000.0
2006-04-13 04:50:00,73.808,73.83,73.723,73.822,36800000.0
2006-04-13 04:55:00,73.834,73.84,73.802,73.802,49600000.0
2006-04-13 05:00:00,73.785,73.812,73.785,73.812,60200000.0
2006-04-13 05:05:00,73.806,73.819,73.79,73.8,65600000.0
2006-04-13 05:10:00,73.813,73.818,73.789,73.81,65600000.0
2006-04-13 05:15:00,73.805,73.813,73.75,73.798,59200000.0
2006-04-13 05:20:00,73.796,73.796,73.742,73.753,36800000.0
2006-04-13 05:25:00,73.761,73.766,73.72,73.733,50000000.0
2006-04-13 05:30:00,73.743,73.745,73.722,73.74,59200000.0
2006-04-13 05:35:00,73.746,73.786,73.743,73.785,54400000.0
2006-04-13 05:40:00,73.779,73.782,73.758,73.782,56000000.0
2006-04-13 05:45:00,73.783,73.79,73.758,73.768,43200000.0
2006-04-13 05:50:00,73.773,73.787,73.748,73.751,62400000.0
2006-04-13 05:55:00,73.68,73.76,73.656,73.752,49600000.0
2006-04-13 06:00:00,73.763,73.763,73.709,73.717,59200000.0
2006-04-13 06:05:00,73.708,73.716,73.695,73.714,33600000.0
2006-04-13 06:10:00,73.712,73.718,73.628,73.718,65600000.0
2006-04-13 06:15:00,73.722,73.733,73.712,73.717,54400000.0
2006-04-13 06:20:00,73.709,73.739,73.697,73.739,33000000.0
2006-04-13 06:25:00,73.736,73.75,73.717,73.742,58600000.0
2006-04-13 06:30:00,73.733,73.744,73.708,73.722,72800000.0
2006-04-13 06:35:00,73.721,73.721,73.685,73.698,67600000.0
2006-04-13 06:40:00,73.704,73.716,73.702,73.716,9600000.0
2006-04-13 06:45:00,73.72,73.721,73.704,73.714,77800000.0
2006-04-13 06:50:00,73.706,73.737,73.697,73.737,57600000.0
2006-04-13 06:55:00,73.729,73.736,73.712,73.729,35200000.0
2006-04-13 07:00:00,73.721,73.771,73.716,73.766,56000000.0
2006-04-13 07:05:00,73.773,73.812,73.754,73.802,63800000.0
2006-04-13 07:10:00,73.803,73.815,73.771,73.771,60800000.0
2006-04-13 07:15:00,73.769,73.815,73.769,73.798,66000000.0
2006-04-13 07:20:00,73.787,73.802,73.745,73.759,68800000.0
2006-04-13 07:25:00,73.768,73.774,73.757,73.77,40400000.0
2006-04-13 07:30:00,73.769,73.781,73.758,73.781,54400000.0
2006-04-13 07:35:00,73.777,73.787,73.745,73.745,62800000.0
2006-04-13 07:40:00,73.735,73.746,73.69,73.706,48000000.0
2006-04-13 07:45:00,73.707,73.712,73.677,73.7,68800000.0
2006-04-13 07:50:00,73.702,73.713,73.636,73.65,51200000.0
2006-04-13 07:55:00,73.655,73.73,73.647,73.727,64000000.0
2006-04-13 08:00:00,73.729,73.729,73.705,73.709,49600000.0
2006-04-13 08:05:00,73.712,73.797,73.696,73.797,56000000.0
2006-04-13 08:10:00,73.773,73.848,73.773,73.834,64000000.0
2006-04-13 08:15:00,73.84,73.84,73.761,73.765,54400000.0
2006-04-13 08:20:00,73.767,73.767,73.729,73.744,65600000.0
2006-04-13 08:25:00,73.741,73.757,73.629,73.745,58600000.0
2006-04-13 08:30:00,73.755,73.76,73.646,73.646,56000000.0
2006-04-13 08:35:00,73.634,73.634,73.533,73.611,73000000.0
2006-04-13 08:40:00,73.622,73.631,73.56,73.572,72000000.0
2006-04-13 08:45:00,73.58,73.597,73.557,73.571,68800000.0
2006-04-13 08:50:00,73.571,73.596,73.561,73.574,67200000.0
2006-04-13 08:55:00,73.576,73.595,73.554,73.583,60800000.0
2006-04-13 09:00:00,73.589,73.59,73.551,73.581,67200000.0
2006-04-13 09:05:00,73.581,73.59,73.537,73.552,53800000.0
2006-04-13 09:10:00,73.548,73.634,73.543,73.618,60800000.0
2006-04-13 09:15:00,73.62,73.634,73.591,73.621,61800000.0
2006-04-13 09:20:00,73.613,73.615,73.509,73.598,68800000.0
2006-04-13 09:25:00,73.604,73.616,73.574,73.615,45800000.0
2006-04-13 09:30:00,73.622,73.646,73.614,73.642,64000000.0
2006-04-13 09:35:00,73.641,73.678,73.597,73.666,62400000.0
2006-04-13 09:40:00,73.671,73.681,73.629,73.667,66600000.0
2006-04-13 09:45:00,73.67,73.714,73.647,73.698,60800000.0
2006-04-13 09:50:00,73.703,73.709,73.652,73.706,76800000.0
2006-04-13 09:55:00,73.707,73.729,73.612,73.676,78400000.0
2006-04-13 10:00:00,73.683,73.83,73.677,73.807,60000000.0
2006-04-13 10:05:00,73.781,73.781,73.68,73.706,66000000.0
2006-04-13 10:10:00,73.716,73.734,73.7,73.73,65600000.0
2006-04-13 10:15:00,73.717,73.735,73.671,73.711,59200000.0
2006-04-13 10:20:00,73.714,73.719,73.671,73.678,68800000.0
2006-04-13 10:25:00,73.678,73.731,73.659,73.725,40000000.0
2006-04-13 10:30:00,73.704,73.709,73.656,73.682,61200000.0
2006-04-13 10:35:00,73.68,73.697,73.598,73.686,45200000.0
2006-04-13 10:40:00,73.697,73.721,73.697,73.721,40000000.0
2006-04-13 10:45:00,73.714,73.747,73.711,73.746,61800000.0
2006-04-13 10:50:00,73.742,73.764,73.723,73.76,73000000.0
2006-04-13 10:55:00,73.76,73.76,73.651,73.741,57600000.0
2006-04-13 11:00:00,73.743,73.764,73.729,73.764,68800000.0
2006-04-13 11:05:00,73.772,73.781,73.705,73.765,81600000.0
2006-04-13 11:10:00,73.757,73.757,73.709,73.72,67200000.0
2006-04-13 11:15:00,73.706,73.718,73.677,73.688,54400000.0
2006-04-13 11:20:00,73.674,73.674,73.535,73.556,64000000.0
2006-04-13 11:25:00,73.556,73.58,73.54,73.58,43200000.0
2006-04-13 11:30:00,73.576,73.58,73.559,73.571,43200000.0
2006-04-13 11:35:00,73.571,73.613,73.57,73.604,57600000.0
2006-04-13 11:40:00,73.595,73.618,73.59,73.59,55800000.0
2006-04-13 11:45:00,73.588,73.612,73.568,73.568,55400000.0
2006-04-13 11:50:00,73.583,73.588,73.506,73.538,50000000.0
2006-04-13 11:55:00,73.554,73.596,73.497,73.551,59200000.0
2006-04-13 12:00:00,73.561,73.571,73.545,73.561,65000000.0
2006-04-13 12:05:00,73.571,73.619,73.564,73.614,67200000.0
2006-04-13 12:10:00,73.612,73.612,73.574,73.584,35200000.0
2006-04-13 12:15:00,73.579,73.584,73.513,73.584,72000000.0
2006-04-13 12:20:00,73.585,73.585,73.547,73.548,68800000.0
2006-04-13 12:25:00,73.563,73.581,73.558,73.581,63400000.0
2006-04-13 12:30:00,73.578,73.578,73.538,73.543,70800000.0
2006-04-13 12:35:00,73.532,73.534,73.417,73.503,28800000.0
2006-04-13 12:40:00,73.505,73.526,73.492,73.526,73600000.0
2006-04-13 12:45:00,73.535,73.539,73.496,73.505,70400000.0
2006-04-13 12:50:00,73.508,73.514,73.492,73.513,47400000.0
2006-04-13 12:55:00,73.506,73.547,73.506,73.508,72000000.0
2006-04-13 13:00:00,73.511,73.554,73.511,73.52,67200000.0
2006-04-13 13:05:00,73.519,73.522,73.397,73.412,60800000.0
2006-04-13 13:10:00,73.41,73.411,73.352,73.392,69800000.0
2006-04-13 13:15:00,73.422,73.438,73.367,73.413,70400000.0
2006-04-13 13:20:00,73.404,73.442,73.365,73.416,55400000.0
2006-04-13 13:25:00,73.42,73.438,73.343,73.419,75200000.0
2006-04-13 13:30:00,73.42,73.429,73.408,73.429,49600000.0
2006-04-13 13:35:00,73.434,73.434,73.353,73.357,83000000.0
2006-04-13 13:40:00,73.367,73.387,73.355,73.387,94400000.0
2006-04-13 13:45:00,73.397,73.455,73.37,73.37,88000000.0
2006-04-13 13:50:00,73.357,73.357,73.211,73.226,91600000.0
2006-04-13 13:55:00,73.227,73.247,72.944,73.054,89600000.0
2006-04-13 14:00:00,73.091,73.16,73.067,73.158,120000000.0
2006-04-13 14:05:00,73.16,73.199,73.132,73.184,148600000.0
2006-04-13 14:10:00,73.186,73.186,73.12,73.128,89000000.0
2006-04-13 14:15:00,73.156,73.224,73.156,73.187,96000000.0
2006-04-13 14:20:00,73.187,73.26,73.183,73.24,126400000.0
2006-04-13 14:25:00,73.239,73.264,73.216,73.216,91200000.0
2006-04-13 14:30:00,73.211,73.252,73.154,73.184,88000000.0
2006-04-13 14:35:00,73.19,73.213,73.158,73.173,105600000.0
2006-04-13 14:40:00,73.151,73.167,73.138,73.151,121600000.0
2006-04-13 14:45:00,73.152,73.189,73.146,73.181,89000000.0
2006-04-13 14:50:00,73.183,73.186,73.151,73.176,85800000.0
2006-04-13 14:55:00,73.184,73.189,73.156,73.179,75200000.0
2006-04-13 15:00:00,73.173,73.189,73.159,73.175,65600000.0
2006-04-13 15:05:00,73.17,73.174,73.116,73.142,76800000.0
2006-04-13 15:10:00,73.157,73.2,73.131,73.2,137600000.0
2006-04-13 15:15:00,73.209,73.209,73.151,73.197,119400000.0
2006-04-13 15:20:00,73.164,73.208,73.147,73.189,124200000.0
2006-04-13 15:25:00,73.181,73.222,73.13,73.215,211400000.0
2006-04-13 15:30:00,73.132,73.28,73.101,73.242,258400000.0
2006-04-13 15:35:00,73.253,73.268,73.232,73.26,192000000.0
2006-04-13 15:40:00,73.261,73.273,73.211,73.222,143400000.0
2006-04-13 15:45:00,73.239,73.248,73.149,73.216,99600000.0
2006-04-13 15:50:00,73.224,73.26,73.221,73.239,97000000.0
2006-04-13 15:55:00,73.24,73.261,73.184,73.258,143800000.0
2006-04-13 16:00:00,73.262,73.264,73.18,73.218,211600000.0
2006-04-13 16:05:00,73.219,73.369,73.219,73.369,204800000.0
2006-04-13 16:10:00,73.364,73.4,73.324,73.333,172600000.0
2006-04-13 16:15:00,73.344,73.413,73.302,73.41,149200000.0
2006-04-13 16:20:00,73.402,73.408,73.381,73.399,140000000.0
2006-04-13 16:25:00,73.409,73.429,73.389,73.395,124200000.0
2006-04-13 16:30:00,73.398,73.426,73.374,73.387,127200000.0
2006-04-13 16:35:00,73.385,73.385,73.321,73.368,220200000.0
2006-04-13 16:40:00,73.367,73.375,73.302,73.35,214000000.0
2006-04-13 16:45:00,73.346,73.387,73.346,73.353,228600000.0
2006-04-13 16:50:00,73.354,73.363,73.315,73.322,195200000.0
2006-04-13 16:55:00,73.303,73.303,73.22,73.223,147200000.0
2006-04-13 17:00:00,73.216,73.258,73.203,73.257,209000000.0
2006-04-13 17:05:00,73.267,73.27,73.227,73.252,275600000.0
2006-04-13 17:10:00,73.262,73.262,73.228,73.25,115200000.0
2006-04-13 17:15:00,73.247,73.264,73.232,73.253,132200000.0
2006-04-13 17:20:00,73.249,73.296,73.249,73.28,75200000.0
2006-04-13 17:25:00,73.287,73.35,73.287,73.34,98600000.0
2006-04-13 17:30:00,73.348,73.374,73.346,73.346,258600000.0
2006-04-13 17:35:00,73.348,73.383,73.344,73.376,143000000.0
2006-04-13 17:40:00,73.381,73.462,73.376,73.461,146600000.0
2006-04-13 17:45:00,73.455,73.455,73.406,73.418,233000000.0
2006-04-13 17:50:00,73.423,73.45,73.409,73.443,164800000.0
2006-04-13 17:55:00,73.445,73.457,73.434,73.454,201000000.0
2006-04-13 18:00:00,73.459,73.476,73.43,73.43,176400000.0
2006-04-13 18:05:00,73.434,73.458,73.434,73.454,54400000.0
2006-04-13 18:10:00,73.457,73.462,73.42,73.421,59200000.0
2006-04-13 18:15:00,73.426,73.432,73.421,73.424,73000000.0
2006-04-13 18:20:00,73.419,73.448,73.4,73.413,188800000.0
2006-04-13 18:25:00,73.415,73.419,73.338,73.346,118400000.0
2006-04-13 18:30:00,73.34,73.375,73.338,73.372,169000000.0
2006-04-13 18:35:00,73.372,73.41,73.368,73.408,219000000.0
2006-04-13 18:40:00,73.394,73.413,73.387,73.4,295400000.0
2006-04-13 18:45:00,73.402,73.426,73.385,73.426,56000000.0
2006-04-13 18:50:00,73.424,73.426,73.412,73.414,65600000.0
2006-04-13 18:55:00,73.409,73.419,73.378,73.378,101800000.0
2006-04-13 19:00:00,73.354,73.41,73.351,73.396,98000000.0
2006-04-13 19:05:00,73.408,73.441,73.408,73.434,121600000.0
2006-04-13 19:10:00,73.439,73.442,73.412,73.437,64000000.0
2006-04-13 19:15:00,73.437,73.446,73.41,73.442,54800000.0
2006-04-13 19:20:00,73.427,73.469,73.41,73.467,95400000.0
2006-04-13 19:25:00,73.472,73.506,73.411,73.444,93800000.0
2006-04-13 19:30:00,73.451,73.451,73.393,73.441,46400000.0
2006-04-13 19:35:00,73.439,73.44,73.422,73.431,55400000.0
2006-04-13 19:40:00,73.431,73.467,73.431,73.449,22400000.0
2006-04-13 19:45:00,73.447,73.455,73.395,73.395,83600000.0
2006-04-13 19:50:00,73.389,73.413,73.361,73.361,65600000.0
2006-04-13 19:55:00,73.333,73.335,73.288,73.298,49600000.0
2006-04-13 20:00:00,73.291,73.291,73.204,73.204,93600000.0
2006-04-13 20:05:00,73.188,73.258,73.186,73.236,73600000.0
2006-04-13 20:10:00,73.21,73.235,73.161,73.224,40000000.0
2006-04-13 20:15:00,73.215,73.222,73.201,73.201,22400000.0
2006-04-13 20:20:00,73.166,73.167,73.103,73.121,62400000.0
2006-04-13 20:25:00,73.116,73.142,73.116,73.126,67200000.0
2006-04-13 20:30:00,73.126,73.133,73.11,73.11,41600000.0
2006-04-13 20:35:00,73.11,73.111,73.099,73.099,32000000.0
2006-04-13 20:40:00,73.106,73.112,73.102,73.104,25600000.0
2006-04-13 20:45:00,73.11,73.12,73.106,73.12,12800000.0
2006-04-13 20:50:00,73.13,73.13,73.113,73.114,29800000.0
2006-04-13 20:55:00,73.113,73.113,73.074,73.074,54400000.0
2006-04-13 21:00:00,73.079,73.083,73.072,73.082,44800000.0
2006-04-13 21:05:00,73.076,73.081,73.062,73.081,22400000.0
2006-04-13 21:10:00,73.093,73.124,73.079,73.105,54400000.0
2006-04-13 21:15:00,73.112,73.13,73.112,73.118,22400000.0
2006-04-13 21:20:00,73.099,73.125,73.096,73.098,25600000.0
2006-04-13 21:25:00,73.094,73.095,73.077,73.091,17600000.0
2006-04-13 21:30:00,73.094,73.1,73.085,73.096,22400000.0
2006-04-13 21:35:00,73.078,73.097,72.984,72.984,28200000.0
2006-04-13 21:40:00,73.09,73.095,73.084,73.095,12800000.0
2006-04-13 21:45:00,73.096,73.096,73.085,73.093,14400000.0
2006-04-13 21:50:00,73.1,73.101,73.1,73.101,3200000.0
2006-04-13 21:55:00,73.111,73.114,73.09,73.09,43200000.0
2006-04-13 22:00:00,73.107,73.114,73.101,73.101,50600000.0
2006-04-13 22:05:00,73.109,73.116,73.094,73.104,30400000.0
2006-04-13 22:10:00,73.101,73.109,73.098,73.101,25600000.0
2006-04-13 22:15:00,73.093,73.103,73.085,73.092,29200000.0
2006-04-13 22:20:00,73.092,73.106,73.092,73.106,11600000.0
2006-04-13 22:25:00,73.095,73.106,73.095,73.105,17600000.0
2006-04-13 22:30:00,73.106,73.106,73.033,73.07,64000000.0
2006-04-13 22:35:00,73.086,73.108,73.083,73.098,61200000.0
2006-04-13 22:40:00,73.089,73.107,73.089,73.107,22400000.0
2006-04-13 22:45:00,73.108,73.124,73.102,73.114,41600000.0
2006-04-13 22:50:00,73.123,73.131,73.115,73.131,11200000.0
2006-04-13 22:55:00,73.125,73.16,73.125,73.159,56000000.0
2006-04-13 23:30:00,73.148,73.19,73.138,73.19,30400000.0
2006-04-13 23:35:00,73.262,73.287,73.262,73.282,22400000.0
2006-04-13 23:40:00,73.287,73.295,73.287,73.295,12800000.0
2006-04-13 23:45:00,73.301,73.312,73.246,73.31,38400000.0
2006-04-13 23:50:00,73.309,73.317,73.303,73.317,12800000.0
2006-04-13 23:55:00,73.256,73.362,73.256,73.329,25600000.0
2006-04-14 00:00:00,73.328,73.328,73.29,73.29,33600000.0
2006-04-14 00:10:00,73.288,73.288,73.252,73.256,25000000.0
2006-04-14 00:15:00,73.259,73.259,73.233,73.24,44800000.0
2006-04-14 00:20:00,73.266,73.335,73.266,73.335,27200000.0
2006-04-14 00:25:00,73.339,73.361,73.322,73.361,76800000.0
2006-04-14 00:30:00,73.367,73.37,73.336,73.343,38400000.0
2006-04-14 00:35:00,73.346,73.393,73.346,73.356,43200000.0
2006-04-14 00:40:00,73.366,73.367,73.341,73.354,39400000.0
2006-04-14 00:45:00,73.357,73.357,73.325,73.325,24000000.0
2006-04-14 00:50:00,73.328,73.353,73.323,73.342,35200000.0
2006-04-14 00:55:00,73.353,73.357,73.346,73.357,12800000.0
2006-04-14 01:00:00,73.354,73.359,73.353,73.354,8000000.0
2006-04-14 01:10:00,73.356,73.375,73.354,73.373,32000000.0
2006-04-14 01:15:00,73.386,73.414,73.337,73.353,77200000.0
2006-04-14 01:20:00,73.35,73.379,73.342,73.372,49600000.0
2006-04-14 01:25:00,73.373,73.38,73.356,73.377,59200000.0
2006-04-14 01:30:00,73.377,73.398,73.367,73.38,58600000.0
2006-04-14 01:35:00,73.378,73.386,73.365,73.375,72000000.0
2006-04-14 01:40:00,73.351,73.36,73.321,73.359,22400000.0
2006-04-14 01:45:00,73.367,73.377,73.326,73.326,46400000.0
2006-04-14 01:50:00,73.344,73.354,73.32,73.354,68800000.0
2006-04-14 01:55:00,73.356,73.381,73.348,73.365,60800000.0
2006-04-14 02:00:00,73.374,73.448,73.366,73.439,52800000.0
2006-04-14 02:05:00,73.433,73.452,73.404,73.411,72400000.0
2006-04-14 02:10:00,73.402,73.404,73.352,73.352,46400000.0
2006-04-14 02:15:00,73.344,73.391,73.28,73.391,57600000.0
2006-04-14 02:20:00,73.385,73.414,73.37,73.383,43200000.0
2006-04-14 02:25:00,73.38,73.405,73.38,73.395,78400000.0
2006-04-14 02:30:00,73.392,73.429,73.388,73.42,47400000.0
2006-04-14 02:35:00,73.414,73.425,73.351,73.36,67200000.0
2006-04-14 02:40:00,73.365,73.391,73.351,73.385,60800000.0
2006-04-14 02:45:00,73.378,73.378,73.349,73.363,56000000.0
2006-04-14 02:50:00,73.363,73.363,73.249,73.339,56000000.0
2006-04-14 02:55:00,73.317,73.32,73.289,73.318,52800000.0
2006-04-14 03:00:00,73.306,73.312,73.203,73.305,33000000.0
2006-04-14 03:05:00,73.3,73.315,73.286,73.31,52800000.0
2006-04-14 03:10:00,73.311,73.336,73.304,73.324,54400000.0
2006-04-14 03:15:00,73.315,73.333,73.301,73.329,51200000.0
2006-04-14 03:20:00,73.33,73.336,73.294,73.336,57600000.0
2006-04-14 03:25:00,73.335,73.34,73.315,73.33,41600000.0
2006-04-14 03:30:00,73.335,73.335,73.269,73.29,41000000.0
2006-04-14 03:35:00,73.299,73.306,73.23,73.296,44800000.0
2006-04-14 03:40:00,73.296,73.313,73.286,73.311,49600000.0
2006-04-14 03:45:00,73.309,73.321,73.307,73.319,44200000.0
2006-04-14 03:50:00,73.32,73.326,73.313,73.326,25600000.0
2006-04-14 03:55:00,73.32,73.363,73.314,73.344,68800000.0
2006-04-14 04:05:00,73.337,73.344,73.332,73.34,38800000.0
2006-04-14 04:10:00,73.34,73.343,73.331,73.331,20800000.0
2006-04-14 04:15:00,73.338,73.344,73.32,73.339,12800000.0
2006-04-14 04:20:00,73.338,73.342,73.251,73.336,24000000.0
2006-04-14 04:25:00,73.341,73.343,73.337,73.34,14400000.0
2006-04-14 04:40:00,73.329,73.33,73.315,73.324,11200000.0
2006-04-14 04:45:00,73.318,73.323,73.297,73.316,32000000.0
2006-04-14 04:50:00,73.318,73.323,73.308,73.319,24000000.0
2006-04-14 04:55:00,73.321,73.326,73.31,73.326,40000000.0
2006-04-14 05:00:00,73.31,73.324,73.3,73.309,40000000.0
2006-04-14 05:05:00,73.311,73.335,73.309,73.325,25600000.0
2006-04-14 05:10:00,73.325,73.326,73.296,73.306,26000000.0
2006-04-14 05:15:00,73.317,73.342,73.305,73.34,24000000.0
2006-04-14 05:20:00,73.339,73.347,73.339,73.339,11200000.0
2006-04-14 05:25:00,73.346,73.359,73.332,73.342,47400000.0
2006-04-14 05:30:00,73.355,73.377,73.344,73.357,54800000.0
2006-04-14 05:40:00,73.361,73.361,73.339,73.339,35200000.0
2006-04-14 05:45:00,73.342,73.348,73.342,73.347,16000000.0
2006-04-14 05:50:00,73.354,73.355,73.339,73.343,41000000.0
2006-04-14 05:55:00,73.341,73.348,73.339,73.343,12800000.0
2006-04-14 06:05:00,73.321,73.331,73.311,73.331,22400000.0
2006-04-14 06:10:00,73.33,73.337,73.245,73.335,54400000.0
2006-04-14 06:15:00,73.332,73.338,73.315,73.324,54400000.0
2006-04-14 06:20:00,73.325,73.335,73.302,73.309,41600000.0
2006-04-14 06:25:00,73.308,73.319,73.29,73.304,59200000.0
2006-04-14 06:30:00,73.301,73.311,73.282,73.306,54400000.0
2006-04-14 06:35:00,73.31,73.317,73.286,73.295,52800000.0
2006-04-14 06:40:00,73.292,73.292,73.176,73.247,56400000.0
2006-04-14 06:45:00,73.251,73.273,73.241,73.273,42600000.0
2006-04-14 06:50:00,73.27,73.289,73.244,73.251,57600000.0
2006-04-14 06:55:00,73.245,73.25,73.225,73.235,28800000.0
2006-04-14 07:00:00,73.238,73.308,73.23,73.308,71400000.0
2006-04-14 07:05:00,73.321,73.322,73.293,73.302,35200000.0
2006-04-14 07:10:00,73.305,73.305,73.284,73.302,36800000.0
2006-04-14 07:15:00,73.295,73.304,73.291,73.297,22400000.0
2006-04-14 07:20:00,73.295,73.301,73.283,73.284,44800000.0
2006-04-14 07:25:00,73.284,73.298,73.271,73.298,30800000.0
2006-04-14 07:30:00,73.305,73.305,73.294,73.303,25600000.0
2006-04-14 07:35:00,73.296,73.305,73.263,73.305,40000000.0
2006-04-14 07:40:00,73.309,73.32,73.303,73.317,49600000.0
2006-04-14 07:45:00,73.315,73.318,73.292,73.292,40000000.0
2006-04-14 07:50:00,73.293,73.305,73.289,73.302,50000000.0
2006-04-14 07:55:00,73.287,73.291,73.239,73.245,48000000.0
2006-04-14 08:00:00,73.243,73.246,73.214,73.23,51200000.0
2006-04-14 08:05:00,73.228,73.237,73.214,73.231,49600000.0
2006-04-14 08:10:00,73.231,73.271,73.231,73.262,64400000.0
2006-04-14 08:15:00,73.279,73.282,73.225,73.229,54400000.0
2006-04-14 08:20:00,73.235,73.249,73.227,73.229,53800000.0
2006-04-14 08:25:00,73.212,73.228,73.212,73.227,12800000.0
2006-04-14 08:30:00,73.231,73.259,73.226,73.258,44800000.0
2006-04-14 08:35:00,73.259,73.259,73.223,73.23,56000000.0
2006-04-14 08:40:00,73.228,73.247,73.223,73.237,53800000.0
2006-04-14 08:45:00,73.241,73.278,73.238,73.278,35200000.0
2006-04-14 08:50:00,73.279,73.291,73.211,73.236,48000000.0
2006-04-14 08:55:00,73.239,73.256,73.226,73.255,35200000.0
2006-04-14 09:00:00,73.256,73.256,73.219,73.231,27200000.0
2006-04-14 09:05:00,73.228,73.232,73.195,73.211,42000000.0
2006-04-14 09:10:00,73.209,73.213,73.192,73.196,48000000.0
2006-04-14 09:15:00,73.205,73.205,73.139,73.148,49600000.0
2006-04-14 09:20:00,73.143,73.162,73.059,73.162,68800000.0
2006-04-14 09:25:00,73.176,73.212,73.169,73.21,35200000.0
2006-04-14 09:30:00,73.203,73.209,73.189,73.196,14400000.0
2006-04-14 09:35:00,73.211,73.218,73.152,73.211,51200000.0
2006-04-14 09:40:00,73.213,73.213,73.126,73.126,40000000.0
2006-04-14 09:45:00,73.141,73.169,73.141,73.16,36800000.0
2006-04-14 09:50:00,73.163,73.163,73.089,73.119,76800000.0
2006-04-14 09:55:00,73.12,73.12,72.983,73.057,52800000.0
2006-04-14 10:00:00,73.051,73.115,73.046,73.098,50600000.0
2006-04-14 10:05:00,73.113,73.134,73.113,73.134,54800000.0
2006-04-14 10:10:00,73.136,73.157,73.1,73.152,65000000.0
2006-04-14 10:15:00,73.142,73.152,73.119,73.149,59200000.0
2006-04-14 10:20:00,73.154,73.176,73.142,73.159,68800000.0
2006-04-14 10:25:00,73.157,73.173,73.136,73.173,27200000.0
2006-04-14 10:30:00,73.168,73.182,73.164,73.18,40000000.0
2006-04-14 10:35:00,73.18,73.181,73.17,73.175,11200000.0
2006-04-14 10:40:00,73.161,73.161,73.154,73.155,12800000.0
2006-04-14 10:45:00,73.154,73.154,73.123,73.146,49000000.0
2006-04-14 10:50:00,73.151,73.159,73.137,73.143,62200000.0
2006-04-14 10:55:00,73.14,73.162,73.055,73.153,34600000.0
2006-04-14 11:00:00,73.157,73.157,73.145,73.146,43200000.0
2006-04-14 11:05:00,73.162,73.195,73.118,73.172,28800000.0
2006-04-14 11:10:00,73.197,73.22,73.197,73.198,17600000.0
2006-04-14 11:15:00,73.196,73.201,73.188,73.198,11200000.0
2006-04-14 11:20:00,73.198,73.229,73.193,73.223,25600000.0
2006-04-14 11:25:00,73.218,73.22,73.195,73.198,31400000.0
2006-04-14 11:30:00,73.189,73.194,73.173,73.181,51200000.0
2006-04-14 11:35:00,73.193,73.214,73.191,73.209,57600000.0
2006-04-14 11:40:00,73.22,73.288,73.217,73.288,56000000.0
2006-04-14 11:45:00,73.291,73.293,73.282,73.291,11200000.0
2006-04-14 11:50:00,73.295,73.295,73.287,73.291,12800000.0
2006-04-14 11:55:00,73.287,73.289,73.223,73.263,35200000.0
2006-04-14 12:00:00,73.271,73.295,73.27,73.287,36800000.0
2006-04-14 12:05:00,73.286,73.286,73.258,73.272,67200000.0
2006-04-14 12:10:00,73.267,73.268,73.252,73.254,22400000.0
2006-04-14 12:15:00,73.235,73.235,73.22,73.22,12800000.0
2006-04-14 12:20:00,73.222,73.229,73.211,73.218,68800000.0
2006-04-14 12:25:00,73.22,73.223,73.215,73.221,17600000.0
2006-04-14 12:35:00,73.213,73.222,73.126,73.222,44800000.0
2006-04-14 12:40:00,73.214,73.228,73.21,73.225,39400000.0
2006-04-14 12:45:00,73.225,73.24,73.211,73.24,41000000.0
2006-04-14 12:50:00,73.246,73.252,73.241,73.242,12800000.0
2006-04-14 12:55:00,73.242,73.247,73.229,73.229,33000000.0
2006-04-14 13:00:00,73.23,73.239,73.227,73.233,25600000.0
2006-04-14 13:15:00,73.235,73.239,73.207,73.228,54400000.0
2006-04-14 13:20:00,73.228,73.237,73.209,73.236,35200000.0
2006-04-14 13:25:00,73.235,73.244,73.231,73.235,35200000.0
2006-04-14 13:30:00,73.234,73.271,73.228,73.27,38400000.0
2006-04-14 13:35:00,73.268,73.281,73.268,73.273,46400000.0
2006-04-14 13:40:00,73.27,73.306,73.268,73.282,77800000.0
2006-04-14 13:45:00,73.269,73.307,73.263,73.306,87800000.0
2006-04-14 13:50:00,73.315,73.315,73.3,73.313,30800000.0
2006-04-14 13:55:00,73.308,73.308,73.291,73.292,28800000.0
2006-04-14 14:00:00,73.29,73.291,73.279,73.281,14400000.0
2006-04-14 14:05:00,73.289,73.296,73.283,73.295,100800000.0
2006-04-14 14:10:00,73.298,73.302,73.293,73.295,46400000.0
2006-04-14 14:15:00,73.287,73.295,73.276,73.285,38400000.0
2006-04-14 14:20:00,73.288,73.295,73.286,73.29,53800000.0
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 14:45:00,73.286,73.294,73.283,73.29,22400000.0
2006-04-14 14:55:00,73.289,73.305,73.28,73.305,46400000.0
2006-04-14 15:00:00,73.319,73.329,73.315,73.329,27200000.0
2006-04-14 15:05:00,73.329,73.361,73.327,73.345,67200000.0
2006-04-14 15:10:00,73.352,73.352,73.339,73.339,76800000.0
2006-04-14 15:15:00,73.325,73.329,73.313,73.317,75200000.0
2006-04-14 15:20:00,73.321,73.332,73.319,73.329,75200000.0
2006-04-14 15:25:00,73.325,73.365,73.271,73.357,212200000.0
2006-04-14 15:35:00,73.364,73.377,73.361,73.377,96000000.0
2006-04-14 15:40:00,73.359,73.359,73.333,73.341,75200000.0
2006-04-14 15:45:00,73.344,73.345,73.315,73.319,58400000.0
2006-04-14 15:50:00,73.344,73.352,73.343,73.343,41600000.0
2006-04-14 15:55:00,73.355,73.356,73.345,73.35,56000000.0
2006-04-14 16:00:00,73.342,73.347,73.342,73.342,11200000.0
2006-04-14 16:05:00,73.343,73.353,73.343,73.344,89000000.0
2006-04-14 16:10:00,73.341,73.349,73.34,73.341,120000000.0
2006-04-14 16:15:00,73.349,73.35,73.336,73.345,98600000.0
2006-04-14 16:20:00,73.341,73.348,73.34,73.348,27200000.0
2006-04-14 16:25:00,73.35,73.357,73.35,73.351,52800000.0
2006-04-14 16:30:00,73.346,73.354,73.342,73.353,35200000.0
2006-04-14 16:35:00,73.355,73.359,73.345,73.352,143800000.0
2006-04-14 16:45:00,73.351,73.363,73.348,73.36,191400000.0
2006-04-14 16:50:00,73.365,73.377,73.365,73.377,30400000.0
2006-04-14 16:55:00,73.381,73.395,73.381,73.386,78400000.0
2006-04-14 17:00:00,73.392,73.394,73.386,73.386,49000000.0
2006-04-14 17:05:00,73.391,73.395,73.375,73.387,94600000.0
2006-04-14 17:10:00,73.402,73.421,73.398,73.415,118800000.0
2006-04-14 17:15:00,73.419,73.422,73.395,73.397,117800000.0
2006-04-14 17:20:00,73.392,73.393,73.377,73.385,32000000.0
2006-04-14 17:25:00,73.386,73.406,73.376,73.377,69800000.0
2006-04-14 17:30:00,73.367,73.378,73.365,73.374,54400000.0
2006-04-14 17:35:00,73.36,73.372,73.346,73.368,108800000.0
2006-04-14 17:40:00,73.363,73.363,73.286,73.331,118800000.0
2006-04-14 17:45:00,73.314,73.317,73.308,73.31,86200000.0
2006-04-14 17:50:00,73.304,73.311,73.298,73.308,164800000.0
2006-04-14 17:55:00,73.305,73.305,73.18,73.18,106600000.0
2006-04-14 18:00:00,73.157,73.181,73.148,73.178,177000000.0
2006-04-14 18:05:00,73.183,73.184,73.161,73.17,75200000.0
2006-04-14 18:10:00,73.17,73.19,73.153,73.19,56000000.0
2006-04-14 18:15:00,73.195,73.223,73.179,73.212,128400000.0
2006-04-14 18:30:00,73.223,73.223,73.218,73.219,32000000.0
2006-04-14 18:35:00,73.217,73.217,73.206,73.21,76800000.0
2006-04-14 18:40:00,73.214,73.265,73.214,73.249,136800000.0
2006-04-14 18:45:00,73.242,73.254,73.232,73.242,66600000.0
2006-04-14 18:50:00,73.242,73.243,73.21,73.214,108800000.0
2006-04-14 18:55:00,73.209,73.26,73.2,73.26,86400000.0
2006-04-14 19:00:00,73.254,73.268,73.244,73.268,86400000.0
2006-04-14 19:05:00,73.266,73.266,73.239,73.24,56400000.0
2006-04-14 19:10:00,73.235,73.289,73.229,73.289,52800000.0
2006-04-14 19:15:00,73.3,73.3,73.279,73.289,12800000.0
2006-04-14 19:20:00,73.286,73.326,73.286,73.323,48000000.0
2006-04-14 19:25:00,73.316,73.316,73.238,73.238,25600000.0
2006-04-14 19:30:00,73.247,73.277,73.247,73.277,24000000.0
2006-04-14 19:35:00,73.276,73.31,73.266,73.31,24000000.0
2006-04-14 19:40:00,73.321,73.321,73.301,73.31,11200000.0
2006-04-14 19:45:00,73.314,73.314,73.299,73.301,56400000.0
2006-04-14 19:50:00,73.299,73.308,73.283,73.301,40400000.0
2006-04-14 19:55:00,73.313,73.318,73.252,73.252,32000000.0
2006-04-14 20:00:00,73.246,73.254,73.246,73.254,17600000.0
2006-04-14 20:05:00,73.255,73.255,73.239,73.242,37800000.0
2006-04-14 20:10:00,73.23,73.253,73.23,73.249,25600000.0
2006-04-14 20:15:00,73.252,73.261,73.252,73.258,11200000.0
2006-04-14 20:20:00,73.253,73.28,73.25,73.273,44800000.0
2006-04-14 20:25:00,73.275,73.281,73.269,73.274,12800000.0
2006-04-14 20:55:00,73.267,73.27,73.266,73.27,11200000.0
2006-04-14 21:00:00,73.278,73.278,73.264,73.268,56000000.0
2006-04-14 21:05:00,73.263,73.276,73.257,73.266,27600000.0
2006-04-14 21:10:00,73.264,73.271,73.264,73.271,12800000.0
2006-04-14 21:20:00,73.265,73.275,73.251,73.251,22400000.0
2006-04-14 21:25:00,73.259,73.265,73.257,73.261,11200000.0
2006-04-14 21:30:00,73.267,73.273,73.261,73.261,17600000.0
2006-04-14 21:40:00,73.272,73.272,73.248,73.264,14400000.0
2006-04-14 22:05:00,73.259,73.262,73.24,73.262,28800000.0
2006-04-14 22:10:00,73.265,73.265,73.257,73.257,12800000.0
2006-04-14 22:15:00,73.248,73.262,73.242,73.243,40000000.0
2006-04-14 22:25:00,73.245,73.256,73.243,73.247,16000000.0
2006-04-14 22:30:00,73.257,73.266,73.245,73.245,11200000.0
2006-04-14 22:35:00,73.255,73.258,73.231,73.244,25600000.0
2006-04-14 22:40:00,73.247,73.247,73.236,73.241,11200000.0
2006-04-14 22:45:00,73.244,73.259,73.239,73.255,19200000.0
2006-04-14 22:55:00,73.268,73.278,73.268,73.278,6400000.0
2006-04-16 23:50:00,73.263,73.263,73.119,73.159,24000000.0
2006-04-16 23:55:00,73.157,73.157,73.092,73.102,30400000.0
2006-04-17 00:00:00,73.146,73.172,73.146,73.165,22400000.0
2006-04-17 00:05:00,73.156,73.168,73.147,73.164,43200000.0
2006-04-17 00:10:00,73.149,73.149,73.115,73.115,19200000.0
2006-04-17 00:15:00,73.114,73.114,73.016,73.036,67600000.0
2006-04-17 00:20:00,73.024,73.096,73.018,73.053,74600000.0
2006-04-17 00:25:00,73.039,73.114,73.039,73.111,76800000.0
2006-04-17 00:30:00,73.109,73.123,73.104,73.122,57600000.0
2006-04-17 00:35:00,73.128,73.152,73.128,73.132,51200000.0
2006-04-17 00:40:00,73.134,73.181,73.134,73.171,41600000.0
2006-04-17 00:45:00,73.164,73.181,73.14,73.14,51200000.0
2006-04-17 00:50:00,73.141,73.148,73.129,73.14,28800000.0
2006-04-17 00:55:00,73.137,73.152,73.126,73.146,38400000.0
2006-04-17 01:00:00,73.144,73.149,73.134,73.134,27200000.0
2006-04-17 01:05:00,73.146,73.152,73.13,73.138,40000000.0
2006-04-17 01:10:00,73.133,73.133,73.122,73.132,35200000.0
2006-04-17 01:15:00,73.132,73.14,73.122,73.132,54800000.0
2006-04-17 01:20:00,73.123,73.123,73.102,73.112,36800000.0
2006-04-17 01:25:00,73.115,73.119,73.094,73.116,59200000.0
2006-04-17 01:30:00,73.117,73.119,73.114,73.114,11200000.0
2006-04-17 01:35:00,73.125,73.168,73.121,73.168,39400000.0
2006-04-17 01:40:00,73.157,73.157,73.131,73.135,24000000.0
2006-04-17 01:45:00,73.133,73.149,73.106,73.149,59200000.0
2006-04-17 01:50:00,73.161,73.163,73.119,73.119,54400000.0
2006-04-17 01:55:00,73.113,73.15,73.113,73.134,56000000.0
2006-04-17 02:00:00,73.143,73.146,73.081,73.081,70800000.0
2006-04-17 02:05:00,73.077,73.077,73.03,73.057,71800000.0
2006-04-17 02:10:00,73.048,73.085,73.048,73.065,56000000.0
2006-04-17 02:15:00,73.043,73.102,73.009,73.102,57600000.0
2006-04-17 02:20:00,73.095,73.096,72.966,73.052,62400000.0
2006-04-17 02:25:00,73.044,73.081,73.035,73.054,78400000.0
2006-04-17 02:30:00,73.052,73.1,73.052,73.091,65600000.0
2006-04-17 02:35:00,73.098,73.149,73.098,73.14,38400000.0
2006-04-17 02:40:00,73.15,73.158,73.145,73.147,50000000.0
2006-04-17 02:45:00,73.157,73.216,73.15,73.206,54400000.0
2006-04-17 02:50:00,73.194,73.227,73.13,73.197,55400000.0
2006-04-17 02:55:00,73.194,73.239,73.194,73.239,52800000.0
2006-04-17 03:00:00,73.256,73.31,73.19,73.263,47400000.0
2006-04-17 03:05:00,73.265,73.368,73.265,73.34,68200000.0
2006-04-17 03:10:00,73.333,73.333,73.275,73.32,72000000.0
2006-04-17 03:15:00,73.314,73.314,73.276,73.277,57600000.0
2006-04-17 03:20:00,73.267,73.298,73.247,73.294,58000000.0
2006-04-17 03:25:00,73.296,73.311,73.269,73.274,68800000.0
2006-04-17 03:30:00,73.273,73.284,73.211,73.27,60800000.0
2006-04-17 03:35:00,73.27,73.343,73.26,73.343,73000000.0
2006-04-17 03:40:00,73.344,73.354,73.322,73.34,49600000.0
2006-04-17 03:45:00,73.338,73.352,73.33,73.347,60800000.0
2006-04-17 03:50:00,73.344,73.36,73.297,73.351,46400000.0
2006-04-17 03:55:00,73.338,73.364,73.326,73.339,56000000.0
2006-04-17 04:00:00,73.345,73.378,73.337,73.378,44200000.0
2006-04-17 04:05:00,73.379,73.379,73.366,73.376,48000000.0
2006-04-17 04:10:00,73.371,73.382,73.346,73.346,57600000.0
2006-04-17 04:15:00,73.353,73.368,73.335,73.368,51200000.0
2006-04-17 04:20:00,73.342,73.348,73.254,73.294,50600000.0
2006-04-17 04:25:00,73.277,73.329,73.277,73.325,51200000.0
2006-04-17 04:30:00,73.32,73.356,73.32,73.353,66600000.0
2006-04-17 04:35:00,73.347,73.349,73.33,73.346,22400000.0
2006-04-17 04:40:00,73.347,73.398,73.337,73.398,48000000.0
2006-04-17 04:45:00,73.403,73.403,73.383,73.383,19200000.0
2006-04-17 04:50:00,73.379,73.426,73.292,73.424,59200000.0
2006-04-17 04:55:00,73.429,73.46,73.419,73.455,51600000.0
2006-04-17 05:00:00,73.443,73.467,73.443,73.465,61200000.0
2006-04-17 05:05:00,73.462,73.462,73.399,73.416,53800000.0
2006-04-17 05:10:00,73.424,73.438,73.393,73.42,65600000.0
2006-04-17 05:15:00,73.415,73.415,73.33,73.41,59600000.0
2006-04-17 05:20:00,73.414,73.426,73.403,73.415,46400000.0
2006-04-17 05:25:00,73.423,73.434,73.419,73.434,37200000.0
2006-04-17 05:30:00,73.427,73.451,73.418,73.418,55800000.0
2006-04-17 05:35:00,73.419,73.443,73.406,73.416,65600000.0
2006-04-17 05:40:00,73.409,73.428,73.409,73.419,33600000.0
2006-04-17 05:45:00,73.417,73.424,73.387,73.399,41600000.0
2006-04-17 05:50:00,73.404,73.417,73.383,73.407,62400000.0
2006-04-17 05:55:00,73.357,73.433,73.357,73.399,24000000.0
2006-04-17 06:00:00,73.401,73.401,73.381,73.381,11600000.0
2006-04-17 06:05:00,73.399,73.435,73.394,73.426,46400000.0
2006-04-17 06:10:00,73.428,73.434,73.34,73.43,41000000.0
2006-04-17 06:15:00,73.428,73.438,73.428,73.438,21200000.0
2006-04-17 06:20:00,73.435,73.445,73.425,73.437,28200000.0
2006-04-17 06:25:00,73.442,73.448,73.427,73.432,24000000.0
2006-04-17 06:30:00,73.43,73.452,73.422,73.448,59200000.0
2006-04-17 06:35:00,73.456,73.46,73.444,73.459,11200000.0
2006-04-17 06:40:00,73.467,73.467,73.446,73.461,27200000.0
2006-04-17 06:45:00,73.465,73.475,73.453,73.468,60800000.0
2006-04-17 06:55:00,73.453,73.486,73.453,73.482,36800000.0
2006-04-17 07:00:00,73.488,73.493,73.482,73.482,28800000.0
2006-04-17 07:05:00,73.474,73.474,73.458,73.471,21800000.0
2006-04-17 07:10:00,73.454,73.472,73.454,73.472,6400000.0
2006-04-17 07:15:00,73.47,73.474,73.46,73.46,35200000.0
2006-04-17 07:20:00,73.472,73.473,73.445,73.445,51200000.0
2006-04-17 07:25:00,73.446,73.468,73.436,73.449,44800000.0
2006-04-17 07:30:00,73.464,73.464,73.443,73.448,19200000.0
2006-04-17 07:35:00,73.441,73.456,73.44,73.456,28800000.0
2006-04-17 07:40:00,73.457,73.473,73.448,73.458,48000000.0
2006-04-17 07:45:00,73.46,73.461,73.452,73.456,14400000.0
2006-04-17 07:50:00,73.464,73.477,73.459,73.473,38400000.0
2006-04-17 07:55:00,73.468,73.468,73.425,73.437,51200000.0
2006-04-17 08:00:00,73.441,73.468,73.436,73.468,44200000.0
2006-04-17 08:05:00,73.46,73.469,73.445,73.445,64000000.0
2006-04-17 08:10:00,73.439,73.467,73.439,73.456,36800000.0
2006-04-17 08:15:00,73.469,73.479,73.448,73.457,54400000.0
2006-04-17 08:20:00,73.47,73.491,73.463,73.473,48000000.0
2006-04-17 08:25:00,73.453,73.476,73.453,73.46,27200000.0
2006-04-17 08:30:00,73.447,73.46,73.447,73.451,44800000.0
2006-04-17 08:35:00,73.443,73.457,73.422,73.435,56000000.0
2006-04-17 08:40:00,73.448,73.459,73.433,73.446,72000000.0
2006-04-17 08:45:00,73.444,73.477,73.444,73.449,42000000.0
2006-04-17 08:50:00,73.447,73.482,73.431,73.481,40000000.0
2006-04-17 08:55:00,73.478,73.489,73.45,73.487,50600000.0
2006-04-17 09:00:00,73.512,73.569,73.504,73.555,67200000.0
2006-04-17 09:05:00,73.55,73.561,73.515,73.515,67200000.0
2006-04-17 09:10:00,73.51,73.549,73.51,73.517,60800000.0
2006-04-17 09:15:00,73.513,73.518,73.496,73.5,39400000.0
2006-04-17 09:20:00,73.505,73.526,73.426,73.526,40000000.0
2006-04-17 09:25:00,73.532,73.536,73.498,73.502,48000000.0
2006-04-17 09:30:00,73.497,73.509,73.49,73.509,27200000.0
2006-04-17 09:35:00,73.512,73.527,73.506,73.524,24000000.0
2006-04-17 09:40:00,73.529,73.529,73.493,73.493,51200000.0
2006-04-17 09:45:00,73.498,73.513,73.495,73.504,48000000.0
2006-04-17 09:50:00,73.502,73.502,73.488,73.488,17600000.0
2006-04-17 09:55:00,73.483,73.49,73.368,73.466,78400000.0
2006-04-17 10:00:00,73.444,73.451,73.44,73.442,12800000.0
2006-04-17 10:05:00,73.442,73.448,73.434,73.448,12800000.0
2006-04-17 10:10:00,73.452,73.455,73.441,73.446,17600000.0
2006-04-17 10:15:00,73.428,73.437,73.391,73.414,48000000.0
2006-04-17 10:20:00,73.41,73.425,73.387,73.423,57600000.0
2006-04-17 10:25:00,73.433,73.469,73.419,73.422,51200000.0
2006-04-17 10:30:00,73.45,73.453,73.418,73.429,40400000.0
2006-04-17 10:35:00,73.439,73.464,73.429,73.459,46400000.0
2006-04-17 10:40:00,73.452,73.454,73.417,73.426,64000000.0
2006-04-17 10:45:00,73.411,73.432,73.396,73.417,62400000.0
2006-04-17 10:50:00,73.417,73.422,73.405,73.413,62400000.0
2006-04-17 10:55:00,73.41,73.417,73.288,73.368,52200000.0
2006-04-17 11:00:00,73.372,73.403,73.359,73.381,68200000.0
2006-04-17 11:05:00,73.388,73.401,73.377,73.396,70400000.0
2006-04-17 11:10:00,73.406,73.424,73.394,73.422,67200000.0
2006-04-17 11:15:00,73.423,73.44,73.416,73.421,65600000.0
2006-04-17 11:20:00,73.418,73.418,73.376,73.388,36800000.0
2006-04-17 11:25:00,73.38,73.392,73.368,73.388,46400000.0
2006-04-17 11:30:00,73.387,73.387,73.371,73.371,12800000.0
2006-04-17 11:35:00,73.38,73.38,73.349,73.357,33000000.0
2006-04-17 11:40:00,73.354,73.368,73.342,73.355,49600000.0
2006-04-17 11:45:00,73.357,73.379,73.336,73.379,67200000.0
2006-04-17 11:50:00,73.404,73.434,73.38,73.399,65600000.0
2006-04-17 11:55:00,73.397,73.446,73.34,73.428,35200000.0
2006-04-17 12:00:00,73.426,73.443,73.421,73.44,25600000.0
2006-04-17 12:05:00,73.435,73.475,73.43,73.459,67200000.0
2006-04-17 12:10:00,73.458,73.459,73.441,73.448,24000000.0
2006-04-17 12:15:00,73.449,73.455,73.389,73.454,71400000.0
2006-04-17 12:20:00,73.467,73.479,73.451,73.47,52800000.0
2006-04-17 12:25:00,73.484,73.491,73.466,73.472,40000000.0
2006-04-17 12:30:00,73.489,73.524,73.489,73.517,57600000.0
2006-04-17 12:35:00,73.51,73.514,73.406,73.478,55400000.0
2006-04-17 12:40:00,73.461,73.461,73.408,73.413,41600000.0
2006-04-17 12:45:00,73.412,73.423,73.374,73.408,57600000.0
2006-04-17 12:50:00,73.41,73.423,73.396,73.415,24000000.0
2006-04-17 12:55:00,73.417,73.418,73.389,73.397,32000000.0
2006-04-17 13:00:00,73.404,73.426,73.39,73.401,67200000.0
2006-04-17 13:05:00,73.398,73.407,73.378,73.393,42600000.0
2006-04-17 13:10:00,73.385,73.395,73.375,73.375,41600000.0
2006-04-17 13:15:00,73.373,73.391,73.35,73.391,69800000.0
2006-04-17 13:20:00,73.395,73.397,73.311,73.372,30800000.0
2006-04-17 13:25:00,73.38,73.38,73.286,73.379,16000000.0
2006-04-17 13:30:00,73.377,73.377,73.362,73.367,27200000.0
2006-04-17 13:35:00,73.368,73.372,73.308,73.314,116800000.0
2006-04-17 13:40:00,73.302,73.392,73.246,73.376,126800000.0
2006-04-17 13:45:00,73.354,73.365,73.312,73.332,87400000.0
2006-04-17 13:50:00,73.321,73.321,73.28,73.29,91200000.0
2006-04-17 13:55:00,73.276,73.364,73.274,73.361,89600000.0
2006-04-17 14:00:00,73.362,73.363,73.295,73.295,120400000.0
2006-04-17 14:05:00,73.306,73.373,73.305,73.373,149800000.0
2006-04-17 14:10:00,73.37,73.379,73.316,73.32,102400000.0
2006-04-17 14:15:00,73.325,73.325,73.251,73.251,96000000.0
2006-04-17 14:20:00,73.255,73.262,73.148,73.148,126600000.0
2006-04-17 14:25:00,73.144,73.208,73.144,73.207,91200000.0
2006-04-17 14:30:00,73.189,73.189,73.124,73.139,87400000.0
2006-04-17 14:35:00,73.104,73.124,73.061,73.109,105600000.0
2006-04-17 14:40:00,73.095,73.152,73.095,73.147,121000000.0
2006-04-17 14:45:00,73.134,73.134,73.104,73.125,89000000.0
2006-04-17 14:50:00,73.137,73.199,73.137,73.199,104400000.0
2006-04-17 14:55:00,73.204,73.209,73.167,73.181,74400000.0
2006-04-17 15:00:00,73.138,73.225,73.042,73.097,77800000.0
2006-04-17 15:05:00,73.182,73.229,73.176,73.176,75600000.0
2006-04-17 15:10:00,73.186,73.186,73.14,73.14,137000000.0
2006-04-17 15:15:00,73.142,73.166,73.128,73.136,119400000.0
2006-04-17 15:20:00,73.13,73.146,73.109,73.125,124800000.0
2006-04-17 15:25:00,73.119,73.172,73.076,73.162,212200000.0
2006-04-17 15:30:00,73.054,73.149,72.985,73.127,259200000.0
2006-04-17 15:35:00,73.123,73.151,73.118,73.133,192000000.0
2006-04-17 15:40:00,73.119,73.171,73.103,73.15,143400000.0
2006-04-17 15:45:00,73.155,73.173,73.122,73.132,98000000.0
2006-04-17 15:50:00,73.15,73.162,73.14,73.162,48000000.0
2006-04-17 15:55:00,73.167,73.192,73.167,73.173,83200000.0
2006-04-17 16:00:00,73.167,73.171,73.12,73.126,167800000.0
2006-04-17 16:05:00,73.136,73.225,73.126,73.193,204600000.0
2006-04-17 16:10:00,73.179,73.227,73.149,73.204,172800000.0
2006-04-17 16:15:00,73.248,73.262,73.224,73.24,89000000.0
2006-04-17 16:20:00,73.241,73.265,73.203,73.226,140600000.0
2006-04-17 16:25:00,73.247,73.29,73.247,73.273,62400000.0
2006-04-17 16:30:00,73.274,73.288,73.218,73.235,101200000.0
2006-04-17 16:35:00,73.237,73.26,73.198,73.26,220600000.0
2006-04-17 16:40:00,73.286,73.313,73.28,73.293,212800000.0
2006-04-17 16:45:00,73.284,73.302,73.228,73.239,230000000.0
2006-04-17 16:50:00,73.241,73.253,73.198,73.253,194600000.0
2006-04-17 16:55:00,73.258,73.328,73.237,73.328,146600000.0
2006-04-17 17:00:00,73.341,73.414,73.328,73.414,209400000.0
2006-04-17 17:05:00,73.415,73.415,73.371,73.375,276000000.0
2006-04-17 17:10:00,73.374,73.388,73.353,73.372,140200000.0
2006-04-17 17:15:00,73.383,73.396,73.353,73.385,156200000.0
2006-04-17 17:20:00,73.382,73.397,73.366,73.379,76800000.0
2006-04-17 17:25:00,73.386,73.441,73.382,73.412,115600000.0
2006-04-17 17:30:00,73.402,73.41,73.345,73.362,258600000.0
2006-04-17 17:35:00,73.364,73.387,73.348,73.385,93800000.0
2006-04-17 17:40:00,73.38,73.39,73.363,73.385,110400000.0
2006-04-17 17:45:00,73.384,73.404,73.384,73.393,190800000.0
2006-04-17 17:50:00,73.404,73.437,73.404,73.418,172800000.0
2006-04-17 17:55:00,73.417,73.432,73.394,73.416,201400000.0
2006-04-17 18:00:00,73.415,73.426,73.405,73.424,126800000.0
2006-04-17 18:05:00,73.428,73.493,73.42,73.484,172600000.0
2006-04-17 18:10:00,73.486,73.495,73.475,73.488,86800000.0
2006-04-17 18:15:00,73.478,73.491,73.458,73.462,205800000.0
2006-04-17 18:20:00,73.468,73.5,73.468,73.493,141800000.0
2006-04-17 18:25:00,73.486,73.519,73.486,73.507,51200000.0
2006-04-17 18:30:00,73.504,73.51,73.477,73.497,168400000.0
2006-04-17 18:35:00,73.469,73.469,73.406,73.434,213200000.0
2006-04-17 18:40:00,73.429,73.452,73.426,73.452,245600000.0
2006-04-17 18:45:00,73.455,73.455,73.411,73.434,79800000.0
2006-04-17 18:50:00,73.44,73.457,73.431,73.432,128000000.0
2006-04-17 18:55:00,73.427,73.487,73.422,73.468,121600000.0
2006-04-17 19:00:00,73.466,73.481,73.44,73.452,97600000.0
2006-04-17 19:05:00,73.452,73.462,73.437,73.445,130600000.0
2006-04-17 19:10:00,73.429,73.439,73.414,73.428,46400000.0
2006-04-17 19:15:00,73.424,73.45,73.402,73.45,40000000.0
2006-04-17 19:20:00,73.455,73.463,73.442,73.446,77800000.0
2006-04-17 19:25:00,73.444,73.457,73.42,73.42,81600000.0
2006-04-17 19:30:00,73.426,73.432,73.401,73.416,59200000.0
2006-04-17 19:35:00,73.41,73.428,73.396,73.427,52800000.0
2006-04-17 19:40:00,73.419,73.428,73.412,73.421,33600000.0
2006-04-17 19:45:00,73.416,73.427,73.408,73.417,64000000.0
2006-04-17 19:50:00,73.41,73.411,73.371,73.384,41600000.0
2006-04-17 19:55:00,73.394,73.395,73.371,73.378,45800000.0
2006-04-17 20:00:00,73.374,73.399,73.362,73.398,76800000.0
2006-04-17 20:05:00,73.409,73.422,73.394,73.407,90000000.0
2006-04-17 20:10:00,73.409,73.422,73.351,73.414,48000000.0
2006-04-17 20:15:00,73.421,73.421,73.401,73.411,83600000.0
2006-04-17 20:20:00,73.412,73.413,73.376,73.398,56000000.0
2006-04-17 20:25:00,73.392,73.458,73.392,73.429,67000000.0
2006-04-17 20:30:00,73.435,73.445,73.427,73.43,38400000.0
2006-04-17 20:35:00,73.436,73.445,73.43,73.445,51200000.0
2006-04-17 20:40:00,73.45,73.453,73.408,73.412,25600000.0
2006-04-17 20:45:00,73.414,73.421,73.404,73.417,65600000.0
2006-04-17 20:50:00,73.419,73.45,73.402,73.443,56000000.0
2006-04-17 20:55:00,73.443,73.453,73.414,73.453,54400000.0
2006-04-17 21:00:00,73.467,73.467,73.437,73.447,71400000.0
2006-04-17 21:05:00,73.448,73.448,73.424,73.437,38400000.0
2006-04-17 21:10:00,73.442,73.448,73.43,73.447,29200000.0
2006-04-17 21:15:00,73.449,73.454,73.442,73.452,17600000.0
2006-04-17 21:20:00,73.433,73.469,73.433,73.463,50000000.0
2006-04-17 21:25:00,73.457,73.457,73.446,73.45,11200000.0
2006-04-17 21:35:00,73.465,73.465,73.445,73.461,22400000.0
2006-04-17 21:40:00,73.466,73.476,73.456,73.47,40000000.0
2006-04-17 21:45:00,73.469,73.474,73.454,73.464,59200000.0
2006-04-17 21:50:00,73.468,73.478,73.452,73.455,43200000.0
2006-04-17 21:55:00,73.46,73.46,73.449,73.45,24000000.0
2006-04-17 22:00:00,73.459,73.465,73.448,73.464,61800000.0
2006-04-17 22:05:00,73.456,73.457,73.433,73.452,56000000.0
2006-04-17 22:10:00,73.449,73.45,73.435,73.449,20800000.0
2006-04-17 22:15:00,73.441,73.456,73.44,73.445,43200000.0
2006-04-17 22:20:00,73.437,73.45,73.436,73.441,30400000.0
2006-04-17 22:25:00,73.451,73.455,73.444,73.444,22400000.0
2006-04-17 22:30:00,73.448,73.459,73.446,73.447,12800000.0
2006-04-17 22:35:00,73.443,73.448,73.429,73.433,30400000.0
2006-04-17 22:40:00,73.426,73.438,73.425,73.429,16000000.0
2006-04-17 22:45:00,73.425,73.425,73.412,73.416,16000000.0
2006-04-17 22:50:00,73.414,73.422,73.414,73.422,11200000.0
2006-04-17 22:55:00,73.422,73.445,73.422,73.441,52200000.0
2006-04-17 23:20:00,73.4,73.4,73.336,73.338,12800000.0
2006-04-17 23:25:00,73.34,73.353,73.334,73.353,41600000.0
2006-04-17 23:30:00,73.345,73.35,73.338,73.34,46800000.0
2006-04-17 23:35:00,73.336,73.417,73.332,73.413,64000000.0
2006-04-17 23:40:00,73.418,73.437,73.412,73.42,51200000.0
2006-04-17 23:45:00,73.43,73.454,73.36,73.428,51200000.0
2006-04-17 23:50:00,73.442,73.466,73.427,73.442,38400000.0
2006-04-17 23:55:00,73.343,73.436,73.343,73.396,36800000.0
2006-04-18 00:00:00,73.34,73.403,73.34,73.397,35200000.0
2006-04-18 00:05:00,73.391,73.391,73.364,73.387,35200000.0
2006-04-18 00:10:00,73.388,73.401,73.38,73.401,44200000.0
2006-04-18 00:15:00,73.401,73.411,73.384,73.411,38400000.0
2006-04-18 00:20:00,73.419,73.43,73.393,73.404,57600000.0
2006-04-18 00:25:00,73.391,73.419,73.391,73.404,76800000.0
2006-04-18 00:30:00,73.398,73.407,73.39,73.399,25600000.0
2006-04-18 00:35:00,73.397,73.406,73.39,73.403,25600000.0
2006-04-18 00:40:00,73.408,73.412,73.386,73.389,32000000.0
2006-04-18 00:45:00,73.386,73.394,73.34,73.379,63800000.0
2006-04-18 00:50:00,73.4,73.458,73.375,73.455,51200000.0
2006-04-18 00:55:00,73.448,73.479,73.416,73.473,49600000.0
2006-04-18 01:00:00,73.484,73.528,73.477,73.521,62400000.0
2006-04-18 01:05:00,73.541,73.541,73.468,73.531,70400000.0
2006-04-18 01:10:00,73.537,73.543,73.524,73.53,51200000.0
2006-04-18 01:15:00,73.519,73.519,73.479,73.482,48400000.0
2006-04-18 01:20:00,73.475,73.497,73.475,73.479,48000000.0
2006-04-18 01:25:00,73.469,73.529,73.469,73.529,72000000.0
2006-04-18 01:30:00,73.538,73.561,73.538,73.561,58600000.0
2006-04-18 01:35:00,73.563,73.571,73.54,73.566,40000000.0
2006-04-18 01:40:00,73.576,73.659,73.575,73.659,46400000.0
2006-04-18 01:45:00,73.674,73.683,73.606,73.619,74600000.0
2006-04-18 01:50:00,73.623,73.623,73.583,73.62,68800000.0
2006-04-18 01:55:00,73.616,73.616,73.592,73.598,51200000.0
2006-04-18 02:00:00,73.625,73.625,73.596,73.621,70400000.0
2006-04-18 02:05:00,73.625,73.651,73.622,73.651,46400000.0
2006-04-18 02:10:00,73.653,73.709,73.647,73.703,56000000.0
2006-04-18 02:15:00,73.715,73.738,73.673,73.686,52200000.0
2006-04-18 02:20:00,73.687,73.717,73.621,73.717,44800000.0
2006-04-18 02:25:00,73.709,73.718,73.677,73.681,59600000.0
2006-04-18 02:30:00,73.671,73.741,73.671,73.739,54400000.0
2006-04-18 02:35:00,73.742,73.745,73.72,73.73,54400000.0
2006-04-18 02:40:00,73.727,73.733,73.677,73.688,60800000.0
2006-04-18 02:45:00,73.694,73.726,73.69,73.715,68800000.0
2006-04-18 02:50:00,73.716,73.756,73.656,73.732,56000000.0
2006-04-18 02:55:00,73.727,73.727,73.662,73.697,41600000.0
2006-04-18 03:00:00,73.683,73.687,73.595,73.649,59000000.0
2006-04-18 03:05:00,73.655,73.701,73.645,73.701,68200000.0
2006-04-18 03:10:00,73.699,73.699,73.661,73.676,72000000.0
2006-04-18 03:15:00,73.683,73.722,73.659,73.71,68200000.0
2006-04-18 03:20:00,73.72,73.836,73.701,73.836,58000000.0
2006-04-18 03:25:00,73.81,73.841,73.802,73.814,67600000.0
2006-04-18 03:30:00,73.822,73.837,73.764,73.778,60800000.0
2006-04-18 03:35:00,73.771,73.805,73.736,73.805,62400000.0
2006-04-18 03:40:00,73.8,73.8,73.723,73.728,60800000.0
2006-04-18 03:45:00,73.725,73.731,73.696,73.705,61200000.0
2006-04-18 03:50:00,73.707,73.711,73.694,73.704,42600000.0
2006-04-18 03:55:00,73.702,73.793,73.693,73.786,56400000.0
2006-04-18 04:00:00,73.789,73.828,73.787,73.828,33600000.0
2006-04-18 04:05:00,73.821,73.834,73.811,73.82,61800000.0
2006-04-18 04:10:00,73.823,73.861,73.821,73.833,35200000.0
2006-04-18 04:15:00,73.839,73.861,73.817,73.858,51200000.0
2006-04-18 04:20:00,73.835,73.841,73.748,73.815,64000000.0
2006-04-18 04:25:00,73.817,73.841,73.803,73.823,62400000.0
2006-04-18 04:30:00,73.829,73.835,73.8,73.809,54400000.0
2006-04-18 04:35:00,73.809,73.819,73.78,73.801,60800000.0
2006-04-18 04:40:00,73.799,73.826,73.793,73.797,62400000.0
2006-04-18 04:45:00,73.799,73.831,73.792,73.821,57600000.0
2006-04-18 04:50:00,73.826,73.831,73.739,73.813,48000000.0
2006-04-18 04:55:00,73.809,73.827,73.799,73.809,49600000.0
2006-04-18 05:00:00,73.798,73.817,73.796,73.805,49600000.0
2006-04-18 05:05:00,73.794,73.812,73.793,73.796,51200000.0
2006-04-18 05:10:00,73.798,73.804,73.774,73.781,52400000.0
2006-04-18 05:15:00,73.787,73.793,73.731,73.781,67600000.0
2006-04-18 05:20:00,73.772,73.779,73.753,73.768,35200000.0
2006-04-18 05:25:00,73.776,73.792,73.775,73.779,22400000.0
2006-04-18 05:30:00,73.792,73.793,73.77,73.788,59200000.0
2006-04-18 05:35:00,73.803,73.82,73.803,73.813,33600000.0
2006-04-18 05:40:00,73.806,73.806,73.775,73.775,44200000.0
2006-04-18 05:45:00,73.774,73.798,73.773,73.796,65600000.0
2006-04-18 05:50:00,73.797,73.803,73.786,73.802,24000000.0
2006-04-18 05:55:00,73.746,73.82,73.711,73.799,36800000.0
2006-04-18 06:00:00,73.816,73.816,73.8,73.808,24000000.0
2006-04-18 06:05:00,73.806,73.807,73.783,73.799,46400000.0
2006-04-18 06:10:00,73.788,73.81,73.708,73.807,65600000.0
2006-04-18 06:15:00,73.81,73.815,73.799,73.808,33600000.0
2006-04-18 06:20:00,73.81,73.82,73.807,73.808,24000000.0
2006-04-18 06:25:00,73.815,73.824,73.801,73.805,20800000.0
2006-04-18 06:30:00,73.799,73.821,73.799,73.812,46400000.0
2006-04-18 06:35:00,73.81,73.81,73.779,73.799,52200000.0
2006-04-18 06:40:00,73.801,73.803,73.715,73.768,65000000.0
2006-04-18 06:45:00,73.776,73.813,73.76,73.783,77800000.0
2006-04-18 06:50:00,73.768,73.789,73.768,73.776,41600000.0
2006-04-18 06:55:00,73.773,73.785,73.741,73.758,60800000.0
2006-04-18 07:00:00,73.767,73.767,73.733,73.755,59200000.0
2006-04-18 07:05:00,73.755,73.764,73.737,73.755,24000000.0
2006-04-18 07:10:00,73.755,73.773,73.753,73.758,24000000.0
2006-04-18 07:15:00,73.75,73.777,73.75,73.753,54400000.0
2006-04-18 07:20:00,73.751,73.779,73.75,73.765,68800000.0
2006-04-18 07:25:00,73.766,73.804,73.757,73.802,65600000.0
2006-04-18 07:30:00,73.811,73.818,73.789,73.794,28800000.0
2006-04-18 07:35:00,73.781,73.789,73.769,73.773,40000000.0
2006-04-18 07:40:00,73.776,73.788,73.766,73.771,60200000.0
2006-04-18 07:45:00,73.771,73.79,73.769,73.782,68200000.0
2006-04-18 07:50:00,73.802,73.851,73.798,73.836,54400000.0
2006-04-18 07:55:00,73.828,73.833,73.807,73.829,52800000.0
2006-04-18 08:00:00,73.838,73.9,73.83,73.9,57600000.0
2006-04-18 08:05:00,73.909,73.931,73.887,73.899,67200000.0
2006-04-18 08:10:00,73.892,73.915,73.868,73.88,64000000.0
2006-04-18 08:15:00,73.88,73.88,73.841,73.845,43200000.0
2006-04-18 08:20:00,73.839,73.851,73.822,73.839,44200000.0
2006-04-18 08:25:00,73.831,73.858,73.756,73.793,59200000.0
2006-04-18 08:30:00,73.781,73.783,73.753,73.761,46800000.0
2006-04-18 08:35:00,73.756,73.756,73.67,73.686,73600000.0
2006-04-18 08:40:00,73.689,73.737,73.633,73.641,72000000.0
2006-04-18 08:45:00,73.63,73.68,73.623,73.662,52800000.0
2006-04-18 08:50:00,73.677,73.688,73.656,73.656,59600000.0
2006-04-18 08:55:00,73.663,73.713,73.654,73.706,60800000.0
2006-04-18 09:00:00,73.7,73.705,73.679,73.703,56000000.0
2006-04-18 09:05:00,73.689,73.708,73.684,73.701,67200000.0
2006-04-18 09:10:00,73.69,73.755,73.69,73.735,60800000.0
2006-04-18 09:15:00,73.737,73.751,73.693,73.693,49000000.0
2006-04-18 09:20:00,73.687,73.695,73.583,73.679,68800000.0
2006-04-18 09:25:00,73.687,73.711,73.656,73.711,48000000.0
2006-04-18 09:30:00,73.71,73.71,73.687,73.7,36800000.0
2006-04-18 09:35:00,73.695,73.725,73.677,73.719,36800000.0
2006-04-18 09:40:00,73.727,73.744,73.695,73.695,67200000.0
2006-04-18 09:45:00,73.688,73.722,73.679,73.697,60200000.0
2006-04-18 09:50:00,73.694,73.694,73.657,73.679,77200000.0
2006-04-18 09:55:00,73.675,73.696,73.574,73.652,77800000.0
2006-04-18 10:00:00,73.666,73.696,73.647,73.696,59200000.0
2006-04-18 10:05:00,73.689,73.727,73.655,73.697,67200000.0
2006-04-18 10:10:00,73.693,73.702,73.68,73.696,65600000.0
2006-04-18 10:15:00,73.701,73.774,73.701,73.766,48400000.0
2006-04-18 10:20:00,73.778,73.845,73.76,73.816,68800000.0
2006-04-18 10:25:00,73.826,73.902,73.803,73.85,55400000.0
2006-04-18 10:30:00,73.845,73.854,73.801,73.813,60800000.0
2006-04-18 10:35:00,73.81,73.849,73.727,73.822,57600000.0
2006-04-18 10:40:00,73.816,73.892,73.816,73.892,48400000.0
2006-04-18 10:45:00,73.89,73.923,73.889,73.921,62400000.0
2006-04-18 10:50:00,73.919,73.96,73.914,73.944,62800000.0
2006-04-18 10:55:00,73.953,73.963,73.847,73.957,68800000.0
2006-04-18 11:00:00,73.955,73.97,73.939,73.943,68200000.0
2006-04-18 11:05:00,73.943,73.943,73.91,73.926,70400000.0
2006-04-18 11:10:00,73.919,73.919,73.87,73.874,67000000.0
2006-04-18 11:15:00,73.866,73.88,73.847,73.867,65600000.0
2006-04-18 11:20:00,73.88,73.901,73.874,73.879,52200000.0
2006-04-18 11:25:00,73.872,73.891,73.859,73.885,72000000.0
2006-04-18 11:30:00,73.881,73.924,73.869,73.912,68800000.0
2006-04-18 11:35:00,73.9,73.9,73.868,73.868,57600000.0
2006-04-18 11:40:00,73.881,73.905,73.874,73.884,54800000.0
2006-04-18 11:45:00,73.88,73.886,73.849,73.852,67200000.0
2006-04-18 11:50:00,73.849,73.891,73.84,73.882,65000000.0
2006-04-18 11:55:00,73.88,73.939,73.807,73.913,59200000.0
2006-04-18 12:00:00,73.912,73.917,73.896,73.913,66000000.0
2006-04-18 12:05:00,73.911,73.94,73.866,73.929,67200000.0
2006-04-18 12:10:00,73.928,73.959,73.92,73.937,59200000.0
2006-04-18 12:15:00,73.928,73.951,73.887,73.946,71400000.0
2006-04-18 12:20:00,73.933,73.946,73.915,73.921,68200000.0
2006-04-18 12:25:00,73.928,73.934,73.914,73.932,64000000.0
2006-04-18 12:30:00,73.926,73.978,73.922,73.972,70400000.0
2006-04-18 12:35:00,73.972,73.979,73.883,73.961,66600000.0
2006-04-18 12:40:00,73.96,73.973,73.953,73.97,57600000.0
2006-04-18 12:45:00,73.984,73.991,73.965,73.977,70400000.0
2006-04-18 12:50:00,73.977,73.977,73.921,73.921,35200000.0
2006-04-18 12:55:00,73.925,73.928,73.874,73.876,56000000.0
2006-04-18 13:00:00,73.878,73.902,73.86,73.895,66600000.0
2006-04-18 13:05:00,73.899,73.917,73.888,73.909,54400000.0
2006-04-18 13:10:00,73.891,73.896,73.85,73.85,54400000.0
2006-04-18 13:15:00,73.856,73.874,73.842,73.871,57600000.0
2006-04-18 13:20:00,73.867,73.867,73.751,73.806,56000000.0
2006-04-18 13:25:00,73.802,73.878,73.779,73.875,75200000.0
2006-04-18 13:30:00,73.874,73.874,73.819,73.841,49000000.0
2006-04-18 13:35:00,73.84,73.847,73.826,73.847,80400000.0
2006-04-18 13:40:00,73.845,73.851,73.825,73.828,94400000.0
2006-04-18 13:45:00,73.826,73.849,73.823,73.823,64400000.0
2006-04-18 13:50:00,73.813,73.813,73.776,73.793,91200000.0
2006-04-18 13:55:00,73.798,73.835,73.795,73.815,104000000.0
2006-04-18 14:00:00,73.803,73.831,73.801,73.811,120000000.0
2006-04-18 14:05:00,73.795,73.802,73.782,73.788,133800000.0
2006-04-18 14:10:00,73.783,73.805,73.778,73.79,102400000.0
2006-04-18 14:15:00,73.803,73.803,73.762,73.789,83200000.0
2006-04-18 14:20:00,73.793,73.843,73.752,73.843,125200000.0
2006-04-18 14:25:00,73.814,73.83,73.767,73.767,91200000.0
2006-04-18 14:30:00,73.747,73.81,73.747,73.791,88000000.0
2006-04-18 14:35:00,73.8,73.823,73.786,73.814,105000000.0
2006-04-18 14:40:00,73.815,73.822,73.744,73.769,121600000.0
2006-04-18 14:45:00,73.776,73.801,73.765,73.79,89000000.0
2006-04-18 14:50:00,73.783,73.786,73.728,73.76,104000000.0
2006-04-18 14:55:00,73.769,73.82,73.769,73.814,75200000.0
2006-04-18 15:00:00,73.821,73.939,73.801,73.903,78200000.0
2006-04-18 15:05:00,73.907,73.915,73.84,73.872,75200000.0
2006-04-18 15:10:00,73.888,73.965,73.865,73.965,137600000.0
2006-04-18 15:15:00,73.987,73.989,73.906,73.908,120400000.0
2006-04-18 15:20:00,73.913,73.929,73.885,73.906,125200000.0
2006-04-18 15:25:00,73.898,73.945,73.821,73.907,212200000.0
2006-04-18 15:30:00,73.801,73.913,73.761,73.886,259200000.0
2006-04-18 15:35:00,73.897,73.914,73.864,73.9,192000000.0
2006-04-18 15:40:00,73.882,73.912,73.827,73.827,143800000.0
2006-04-18 15:45:00,73.815,73.857,73.809,73.836,99200000.0
2006-04-18 15:50:00,73.838,73.839,73.805,73.815,97600000.0
2006-04-18 15:55:00,73.839,73.88,73.836,73.871,144000000.0
2006-04-18 16:00:00,73.87,73.875,73.803,73.814,212000000.0
2006-04-18 16:05:00,73.81,73.858,73.769,73.769,204200000.0
2006-04-18 16:10:00,73.769,73.793,73.757,73.757,172600000.0
2006-04-18 16:15:00,73.764,73.85,73.673,73.767,149200000.0
2006-04-18 16:20:00,73.759,73.759,73.701,73.709,141200000.0
2006-04-18 16:25:00,73.716,73.723,73.682,73.686,124600000.0
2006-04-18 16:30:00,73.701,73.752,73.701,73.747,127400000.0
2006-04-18 16:35:00,73.744,73.764,73.721,73.745,221000000.0
2006-04-18 16:40:00,73.75,73.755,73.723,73.754,212800000.0
2006-04-18 16:45:00,73.746,73.775,73.74,73.76,228800000.0
2006-04-18 16:50:00,73.751,73.822,73.751,73.822,162000000.0
2006-04-18 16:55:00,73.829,73.866,73.829,73.845,147200000.0
2006-04-18 17:00:00,73.841,73.843,73.813,73.813,164800000.0
2006-04-18 17:05:00,73.837,73.858,73.81,73.822,276800000.0
2006-04-18 17:10:00,73.818,73.857,73.781,73.845,140200000.0
2006-04-18 17:15:00,73.863,73.876,73.824,73.858,156200000.0
2006-04-18 17:20:00,73.851,73.887,73.848,73.882,88000000.0
2006-04-18 17:25:00,73.894,73.894,73.854,73.862,116800000.0
2006-04-18 17:30:00,73.846,73.894,73.837,73.847,257400000.0
2006-04-18 17:35:00,73.851,73.854,73.839,73.851,144000000.0
2006-04-18 17:40:00,73.846,73.891,73.838,73.869,127400000.0
2006-04-18 17:45:00,73.846,73.864,73.816,73.855,233000000.0
2006-04-18 17:50:00,73.844,73.866,73.827,73.843,138600000.0
2006-04-18 17:55:00,73.838,73.872,73.827,73.869,201400000.0
2006-04-18 18:00:00,73.873,73.887,73.838,73.838,177400000.0
2006-04-18 18:05:00,73.841,73.849,73.825,73.842,160000000.0
2006-04-18 18:10:00,73.855,73.862,73.829,73.829,88000000.0
2006-04-18 18:15:00,73.829,73.878,73.822,73.872,175400000.0
2006-04-18 18:20:00,73.874,73.88,73.854,73.873,188200000.0
2006-04-18 18:25:00,73.884,73.888,73.858,73.872,118400000.0
2006-04-18 18:30:00,73.883,73.889,73.866,73.878,169000000.0
2006-04-18 18:35:00,73.867,73.888,73.856,73.883,83600000.0
2006-04-18 18:40:00,73.873,73.877,73.862,73.868,144800000.0
2006-04-18 18:45:00,73.871,73.875,73.852,73.855,50600000.0
2006-04-18 18:50:00,73.856,73.874,73.856,73.866,68800000.0
2006-04-18 18:55:00,73.85,73.852,73.842,73.843,51200000.0
2006-04-18 19:00:00,73.846,73.898,73.846,73.893,82600000.0
2006-04-18 19:05:00,73.889,73.889,73.867,73.867,90600000.0
2006-04-18 19:10:00,73.87,73.878,73.86,73.875,88000000.0
2006-04-18 19:15:00,73.871,73.871,73.861,73.871,11200000.0
2006-04-18 19:20:00,73.878,73.884,73.859,73.877,92200000.0
2006-04-18 19:25:00,73.867,73.868,73.844,73.853,27200000.0
2006-04-18 19:30:00,73.85,73.877,73.85,73.869,59200000.0
2006-04-18 19:35:00,73.869,73.875,73.867,73.874,12800000.0
2006-04-18 19:40:00,73.877,73.877,73.835,73.835,10600000.0
2006-04-18 19:45:00,73.84,73.883,73.823,73.878,68800000.0
2006-04-18 19:50:00,73.857,73.873,73.85,73.86,41000000.0
2006-04-18 19:55:00,73.851,73.865,73.844,73.855,48000000.0
2006-04-18 20:00:00,73.844,73.844,73.754,73.805,94400000.0
2006-04-18 20:05:00,73.808,73.844,73.797,73.8,91200000.0
2006-04-18 20:10:00,73.797,73.826,73.753,73.813,62800000.0
2006-04-18 20:15:00,73.823,73.823,73.744,73.778,96000000.0
2006-04-18 20:20:00,73.758,73.857,73.758,73.848,74600000.0
2006-04-18 20:25:00,73.89,73.977,73.89,73.977,66600000.0
2006-04-18 20:30:00,73.977,73.983,73.891,73.893,73600000.0
2006-04-18 20:35:00,73.872,73.918,73.85,73.909,65000000.0
2006-04-18 20:40:00,73.932,73.936,73.896,73.906,57000000.0
2006-04-18 20:45:00,73.906,73.91,73.842,73.842,65600000.0
2006-04-18 20:50:00,73.85,73.855,73.802,73.824,85200000.0
2006-04-18 20:55:00,73.816,73.847,73.792,73.82,59200000.0
2006-04-18 21:00:00,73.823,73.84,73.811,73.84,72000000.0
2006-04-18 21:05:00,73.839,73.872,73.825,73.87,64000000.0
2006-04-18 21:10:00,73.864,73.878,73.846,73.862,38400000.0
2006-04-18 21:15:00,73.861,73.869,73.762,73.835,42600000.0
2006-04-18 21:20:00,73.828,73.848,73.828,73.833,22400000.0
2006-04-18 21:25:00,73.843,73.859,73.839,73.849,51200000.0
2006-04-18 21:30:00,73.847,73.847,73.823,73.837,49600000.0
2006-04-18 21:35:00,73.822,73.84,73.726,73.82,46400000.0
2006-04-18 21:40:00,73.821,73.834,73.817,73.817,24000000.0
2006-04-18 21:45:00,73.834,73.847,73.829,73.842,70800000.0
2006-04-18 21:50:00,73.843,73.849,73.824,73.824,52800000.0
2006-04-18 21:55:00,73.832,73.838,73.824,73.829,54800000.0
2006-04-18 22:00:00,73.836,73.836,73.818,73.828,28800000.0
2006-04-18 22:05:00,73.831,73.834,73.815,73.832,54800000.0
2006-04-18 22:10:00,73.826,73.827,73.792,73.797,59200000.0
2006-04-18 22:15:00,73.791,73.822,73.789,73.806,57600000.0
2006-04-18 22:20:00,73.813,73.833,73.81,73.81,48000000.0
2006-04-18 22:25:00,73.818,73.821,73.786,73.786,55400000.0
2006-04-18 22:30:00,73.789,73.828,73.715,73.806,51600000.0
2006-04-18 22:35:00,73.814,73.818,73.78,73.781,68200000.0
2006-04-18 22:40:00,73.773,73.788,73.77,73.776,39400000.0
2006-04-18 22:45:00,73.768,73.77,73.752,73.752,33600000.0
2006-04-18 22:50:00,73.761,73.761,73.699,73.713,56000000.0
2006-04-18 22:55:00,73.702,73.713,73.677,73.712,54400000.0
2006-04-18 23:20:00,73.676,73.68,73.65,73.652,11200000.0
2006-04-18 23:25:00,73.647,73.712,73.628,73.685,69200000.0
2006-04-18 23:30:00,73.686,73.719,73.672,73.708,73600000.0
2006-04-18 23:35:00,73.715,73.715,73.659,73.663,64000000.0
2006-04-18 23:40:00,73.664,73.71,73.658,73.701,44800000.0
2006-04-18 23:45:00,73.686,73.744,73.668,73.739,50600000.0
2006-04-18 23:50:00,73.752,73.77,73.726,73.746,62400000.0
2006-04-18 23:55:00,73.745,73.841,73.679,73.808,67600000.0
2006-04-19 00:00:00,73.81,73.824,73.794,73.817,46200000.0
2006-04-19 00:05:00,73.851,73.901,73.851,73.898,32000000.0
2006-04-19 00:10:00,73.916,73.924,73.899,73.899,20800000.0
2006-04-19 00:15:00,73.895,73.895,73.81,73.82,52800000.0
2006-04-19 00:20:00,73.818,73.849,73.796,73.849,44800000.0
2006-04-19 00:25:00,73.849,73.879,73.834,73.841,76800000.0
2006-04-19 00:30:00,73.846,73.87,73.846,73.86,65600000.0
2006-04-19 00:35:00,73.854,73.881,73.841,73.867,68200000.0
2006-04-19 00:40:00,73.861,73.893,73.814,73.89,70400000.0
2006-04-19 00:45:00,73.861,73.861,73.737,73.785,62800000.0
2006-04-19 00:50:00,73.779,73.782,73.719,73.724,64000000.0
2006-04-19 00:55:00,73.72,73.737,73.671,73.671,62400000.0
2006-04-19 01:00:00,73.652,73.688,73.616,73.685,62400000.0
2006-04-19 01:05:00,73.694,73.721,73.645,73.648,70400000.0
2006-04-19 01:10:00,73.656,73.695,73.615,73.621,67200000.0
2006-04-19 01:15:00,73.622,73.627,73.577,73.577,78400000.0
2006-04-19 01:20:00,73.555,73.653,73.555,73.653,50000000.0
2006-04-19 01:25:00,73.661,73.718,73.661,73.716,72000000.0
2006-04-19 01:30:00,73.72,73.747,73.716,73.747,70400000.0
2006-04-19 01:35:00,73.749,73.755,73.722,73.735,57600000.0
2006-04-19 01:40:00,73.712,73.747,73.699,73.747,59200000.0
2006-04-19 01:45:00,73.746,73.752,73.721,73.721,75200000.0
2006-04-19 01:50:00,73.714,73.771,73.705,73.771,68800000.0
2006-04-19 01:55:00,73.767,73.79,73.724,73.78,56000000.0
2006-04-19 02:00:00,73.796,73.803,73.738,73.801,69800000.0
2006-04-19 02:05:00,73.813,73.813,73.767,73.802,72000000.0
2006-04-19 02:10:00,73.796,73.84,73.794,73.832,56000000.0
2006-04-19 02:15:00,73.829,73.841,73.781,73.827,58000000.0
2006-04-19 02:20:00,73.805,73.808,73.699,73.779,54400000.0
2006-04-19 02:25:00,73.78,73.836,73.774,73.836,78400000.0
2006-04-19 02:30:00,73.839,73.853,73.792,73.846,65600000.0
2006-04-19 02:35:00,73.851,73.857,73.844,73.844,38400000.0
2006-04-19 02:40:00,73.843,73.843,73.763,73.763,60200000.0
2006-04-19 02:45:00,73.776,73.781,73.759,73.776,68800000.0
2006-04-19 02:50:00,73.792,73.847,73.741,73.825,44800000.0
2006-04-19 02:55:00,73.814,73.819,73.742,73.759,52800000.0
2006-04-19 03:00:00,73.755,73.804,73.661,73.804,58600000.0
2006-04-19 03:05:00,73.815,73.826,73.754,73.757,68800000.0
2006-04-19 03:10:00,73.755,73.794,73.738,73.746,72000000.0
2006-04-19 03:15:00,73.75,73.808,73.732,73.806,68200000.0
2006-04-19 03:20:00,73.807,73.808,73.782,73.806,46400000.0
2006-04-19 03:25:00,73.811,73.817,73.781,73.797,69200000.0
2006-04-19 03:30:00,73.773,73.801,73.714,73.765,60800000.0
2006-04-19 03:35:00,73.766,73.826,73.751,73.807,73600000.0
2006-04-19 03:40:00,73.822,73.831,73.789,73.822,60800000.0
2006-04-19 03:45:00,73.821,73.862,73.811,73.862,60800000.0
2006-04-19 03:50:00,73.875,73.877,73.855,73.866,57000000.0
2006-04-19 03:55:00,73.869,73.892,73.862,73.878,40000000.0
2006-04-19 04:00:00,73.869,73.887,73.849,73.873,46400000.0
2006-04-19 04:05:00,73.88,73.897,73.863,73.887,62400000.0
2006-04-19 04:10:00,73.882,73.89,73.871,73.888,43200000.0
2006-04-19 04:15:00,73.886,73.886,73.836,73.852,63200000.0
2006-04-19 04:20:00,73.85,73.877,73.767,73.873,64000000.0
2006-04-19 04:25:00,73.876,73.877,73.794,73.854,62400000.0
2006-04-19 04:30:00,73.854,73.902,73.853,73.902,68000000.0
2006-04-19 04:35:00,73.9,73.905,73.868,73.874,54400000.0
2006-04-19 04:40:00,73.888,73.894,73.868,73.878,44800000.0
2006-04-19 04:45:00,73.877,73.89,73.867,73.89,62400000.0
2006-04-19 04:50:00,73.9,73.911,73.821,73.904,48000000.0
2006-04-19 04:55:00,73.906,73.906,73.873,73.885,60800000.0
2006-04-19 05:00:00,73.876,73.901,73.876,73.89,46400000.0
2006-04-19 05:05:00,73.868,73.887,73.854,73.854,43200000.0
2006-04-19 05:10:00,73.859,73.861,73.828,73.852,52800000.0
2006-04-19 05:15:00,73.846,73.87,73.783,73.866,56000000.0
2006-04-19 05:20:00,73.868,73.868,73.847,73.849,26000000.0
2006-04-19 05:25:00,73.868,73.873,73.858,73.858,36800000.0
2006-04-19 05:30:00,73.871,73.877,73.835,73.85,71400000.0
2006-04-19 05:35:00,73.856,73.862,73.841,73.849,38400000.0
2006-04-19 05:40:00,73.843,73.88,73.833,73.88,56400000.0
2006-04-19 05:45:00,73.892,73.951,73.887,73.949,75600000.0
2006-04-19 05:50:00,73.943,73.991,73.915,73.916,61800000.0
2006-04-19 05:55:00,73.859,73.961,73.856,73.95,49400000.0
2006-04-19 06:00:00,73.966,73.983,73.949,73.966,48000000.0
2006-04-19 06:05:00,73.958,73.967,73.933,73.948,49600000.0
2006-04-19 06:10:00,73.951,73.952,73.923,73.929,25600000.0
2006-04-19 06:15:00,73.918,73.924,73.889,73.89,58600000.0
2006-04-19 06:20:00,73.894,73.894,73.864,73.883,56400000.0
2006-04-19 06:25:00,73.879,73.918,73.869,73.879,59600000.0
2006-04-19 06:30:00,73.892,73.893,73.85,73.877,72000000.0
2006-04-19 06:35:00,73.871,73.888,73.858,73.878,56000000.0
2006-04-19 06:40:00,73.879,73.882,73.796,73.869,65000000.0
2006-04-19 06:45:00,73.878,73.881,73.866,73.88,30400000.0
2006-04-19 06:50:00,73.878,73.901,73.874,73.88,40000000.0
2006-04-19 06:55:00,73.872,73.887,73.84,73.857,59000000.0
2006-04-19 07:00:00,73.857,73.877,73.853,73.877,71400000.0
2006-04-19 07:05:00,73.879,73.926,73.872,73.926,40000000.0
2006-04-19 07:10:00,73.917,73.957,73.917,73.925,54400000.0
2006-04-19 07:15:00,73.923,73.979,73.921,73.979,54400000.0
2006-04-19 07:20:00,73.98,74.006,73.969,73.985,68000000.0
2006-04-19 07:25:00,73.983,74.021,73.965,74.014,60800000.0
2006-04-19 07:30:00,74.021,74.025,73.99,74.002,46400000.0
2006-04-19 07:35:00,74.008,74.016,73.961,73.961,51200000.0
2006-04-19 07:40:00,73.969,73.979,73.962,73.976,48000000.0
2006-04-19 07:45:00,73.981,74.012,73.979,74.007,68200000.0
2006-04-19 07:50:00,74.007,74.036,73.993,74.036,50600000.0
2006-04-19 07:55:00,74.053,74.079,74.026,74.079,64000000.0
2006-04-19 08:00:00,74.075,74.075,74.018,74.052,57600000.0
2006-04-19 08:05:00,74.056,74.1,74.046,74.1,58600000.0
2006-04-19 08:10:00,74.096,74.126,74.091,74.095,64400000.0
2006-04-19 08:15:00,74.086,74.086,74.018,74.023,67200000.0
2006-04-19 08:20:00,74.037,74.064,74.005,74.024,67200000.0
2006-04-19 08:25:00,74.013,74.033,73.901,74.013,59200000.0
2006-04-19 08:30:00,74.012,74.054,73.973,74.046,56000000.0
2006-04-19 08:35:00,74.042,74.137,74.032,74.124,73600000.0
2006-04-19 08:40:00,74.126,74.126,74.071,74.11,72400000.0
2006-04-19 08:45:00,74.118,74.24,74.118,74.225,52800000.0
2006-04-19 08:50:00,74.234,74.234,74.181,74.205,68800000.0
2006-04-19 08:55:00,74.203,74.205,74.168,74.181,60800000.0
2006-04-19 09:00:00,74.175,74.205,74.166,74.205,67200000.0
2006-04-19 09:05:00,74.204,74.225,74.193,74.213,67200000.0
2006-04-19 09:10:00,74.212,74.219,74.187,74.189,60200000.0
2006-04-19 09:15:00,74.198,74.255,74.197,74.229,62400000.0
2006-04-19 09:20:00,74.224,74.242,74.119,74.205,68800000.0
2006-04-19 09:25:00,74.208,74.23,74.189,74.198,59200000.0
2006-04-19 09:30:00,74.2,74.24,74.187,74.234,64400000.0
2006-04-19 09:35:00,74.237,74.24,74.143,74.235,62400000.0
2006-04-19 09:40:00,74.235,74.246,74.21,74.234,67200000.0
2006-04-19 09:45:00,74.251,74.256,74.222,74.238,60800000.0
2006-04-19 09:50:00,74.237,74.244,74.206,74.239,76600000.0
2006-04-19 09:55:00,74.231,74.231,74.119,74.185,52200000.0
2006-04-19 10:00:00,74.193,74.203,74.159,74.201,58600000.0
2006-04-19 10:05:00,74.206,74.229,74.186,74.193,67200000.0
2006-04-19 10:10:00,74.191,74.209,74.178,74.192,48000000.0
2006-04-19 10:15:00,74.197,74.209,74.168,74.202,46400000.0
2006-04-19 10:20:00,74.21,74.216,74.168,74.18,56400000.0
2006-04-19 10:25:00,74.185,74.191,74.167,74.172,54400000.0
2006-04-19 10:30:00,74.173,74.183,74.125,74.13,48000000.0
2006-04-19 10:35:00,74.137,74.19,74.063,74.182,57600000.0
2006-04-19 10:40:00,74.184,74.235,74.184,74.225,64000000.0
2006-04-19 10:45:00,74.215,74.291,74.208,74.29,62400000.0
2006-04-19 10:50:00,74.29,74.318,74.265,74.318,73600000.0
2006-04-19 10:55:00,74.331,74.351,74.23,74.34,68800000.0
2006-04-19 11:00:00,74.347,74.363,74.34,74.345,68800000.0
2006-04-19 11:05:00,74.348,74.353,74.247,74.296,82000000.0
2006-04-19 11:10:00,74.286,74.288,74.215,74.215,67200000.0
2006-04-19 11:15:00,74.208,74.234,74.197,74.233,65600000.0
2006-04-19 11:20:00,74.232,74.232,74.198,74.218,51200000.0
2006-04-19 11:25:00,74.217,74.221,74.192,74.2,72000000.0
2006-04-19 11:30:00,74.199,74.207,74.146,74.16,58000000.0
2006-04-19 11:35:00,74.169,74.18,74.142,74.153,46400000.0
2006-04-19 11:40:00,74.145,74.176,74.132,74.167,67200000.0
2006-04-19 11:45:00,74.163,74.173,74.149,74.166,43200000.0
2006-04-19 11:50:00,74.158,74.178,74.146,74.178,65000000.0
2006-04-19 11:55:00,74.174,74.174,74.145,74.161,48000000.0
2006-04-19 12:00:00,74.17,74.177,74.134,74.174,65600000.0
2006-04-19 12:05:00,74.2,74.227,74.162,74.172,67200000.0
2006-04-19 12:10:00,74.168,74.197,74.157,74.19,59600000.0
2006-04-19 12:15:00,74.202,74.217,74.138,74.217,71800000.0
2006-04-19 12:20:00,74.223,74.24,74.216,74.236,56000000.0
2006-04-19 12:25:00,74.22,74.224,74.205,74.21,30400000.0
2006-04-19 12:30:00,74.204,74.263,74.204,74.227,69800000.0
2006-04-19 12:35:00,74.221,74.234,74.132,74.223,67200000.0
2006-04-19 12:40:00,74.219,74.22,74.153,74.184,59200000.0
2006-04-19 12:45:00,74.192,74.199,74.175,74.199,57600000.0
2006-04-19 12:50:00,74.193,74.238,74.188,74.232,60800000.0
2006-04-19 12:55:00,74.233,74.235,74.199,74.224,60800000.0
2006-04-19 13:00:00,74.229,74.261,74.202,74.227,50600000.0
2006-04-19 13:05:00,74.234,74.244,74.188,74.192,65000000.0
2006-04-19 13:10:00,74.187,74.235,74.184,74.198,70400000.0
2006-04-19 13:15:00,74.218,74.248,74.196,74.217,69800000.0
2006-04-19 13:20:00,74.214,74.221,74.144,74.208,46400000.0
2006-04-19 13:25:00,74.207,74.277,74.155,74.26,75400000.0
2006-04-19 13:30:00,74.259,74.273,74.251,74.256,55400000.0
2006-04-19 13:35:00,74.242,74.259,74.234,74.257,101800000.0
2006-04-19 13:40:00,74.273,74.307,74.25,74.26,128000000.0
2006-04-19 13:45:00,74.243,74.283,74.243,74.261,87800000.0
2006-04-19 13:50:00,74.281,74.311,74.278,74.279,80000000.0
2006-04-19 13:55:00,74.271,74.275,74.239,74.275,75600000.0
2006-04-19 14:00:00,74.284,74.301,74.23,74.23,72000000.0
2006-04-19 14:05:00,74.232,74.269,74.232,74.259,149200000.0
2006-04-19 14:10:00,74.253,74.253,74.225,74.23,102400000.0
2006-04-19 14:15:00,74.234,74.242,74.216,74.216,80000000.0
2006-04-19 14:20:00,74.217,74.264,74.207,74.247,126800000.0
2006-04-19 14:25:00,74.241,74.248,74.178,74.188,91200000.0
2006-04-19 14:30:00,74.108,74.253,74.108,74.253,88000000.0
2006-04-19 14:35:00,74.257,74.313,74.235,74.296,105600000.0
2006-04-19 14:40:00,74.274,74.278,74.23,74.262,121000000.0
2006-04-19 14:45:00,74.29,74.314,74.263,74.314,89000000.0
2006-04-19 14:50:00,74.324,74.326,74.28,74.326,104000000.0
2006-04-19 14:55:00,74.332,74.413,74.312,74.413,75200000.0
2006-04-19 15:00:00,74.414,74.483,74.397,74.435,78400000.0
2006-04-19 15:05:00,74.428,74.527,74.428,74.471,72000000.0
2006-04-19 15:10:00,74.466,74.467,74.385,74.44,137400000.0
2006-04-19 15:15:00,74.443,74.483,74.427,74.453,120000000.0
2006-04-19 15:20:00,74.463,74.582,74.458,74.572,124000000.0
2006-04-19 15:25:00,74.572,74.607,74.478,74.562,211600000.0
2006-04-19 15:30:00,74.468,74.61,74.436,74.572,258600000.0
2006-04-19 15:35:00,74.561,74.561,74.459,74.54,133200000.0
2006-04-19 15:40:00,74.52,74.553,74.498,74.509,144000000.0
2006-04-19 15:45:00,74.524,74.555,74.5,74.506,99200000.0
2006-04-19 15:50:00,74.502,74.589,74.478,74.56,97600000.0
2006-04-19 15:55:00,74.588,74.612,74.554,74.559,144000000.0
2006-04-19 16:00:00,74.555,74.588,74.547,74.547,211600000.0
2006-04-19 16:05:00,74.543,74.591,74.502,74.578,204000000.0
2006-04-19 16:10:00,74.581,74.638,74.561,74.613,172800000.0
2006-04-19 16:15:00,74.58,74.583,74.517,74.575,148200000.0
2006-04-19 16:20:00,74.567,74.586,74.549,74.568,140600000.0
2006-04-19 16:25:00,74.593,74.601,74.544,74.544,124800000.0
2006-04-19 16:30:00,74.539,74.571,74.484,74.571,128000000.0
2006-04-19 16:35:00,74.584,74.63,74.578,74.589,220800000.0
2006-04-19 16:40:00,74.588,74.591,74.524,74.544,212800000.0
2006-04-19 16:45:00,74.532,74.546,74.492,74.534,191400000.0
2006-04-19 16:50:00,74.557,74.591,74.479,74.591,194000000.0
2006-04-19 16:55:00,74.597,74.669,74.597,74.655,147200000.0
2006-04-19 17:00:00,74.674,74.681,74.537,74.537,209000000.0
2006-04-19 17:05:00,74.544,74.585,74.509,74.55,275600000.0
2006-04-19 17:10:00,74.558,74.59,74.538,74.573,139600000.0
2006-04-19 17:15:00,74.586,74.619,74.573,74.604,156200000.0
2006-04-19 17:20:00,74.599,74.599,74.485,74.491,88000000.0
2006-04-19 17:25:00,74.479,74.5,74.455,74.474,116200000.0
2006-04-19 17:30:00,74.465,74.502,74.465,74.476,221800000.0
2006-04-19 17:35:00,74.483,74.483,74.425,74.426,144000000.0
2006-04-19 17:40:00,74.417,74.447,74.415,74.445,140800000.0
2006-04-19 17:45:00,74.45,74.454,74.435,74.452,146000000.0
2006-04-19 17:50:00,74.449,74.458,74.403,74.407,173200000.0
2006-04-19 17:55:00,74.409,74.423,74.391,74.416,200800000.0
2006-04-19 18:00:00,74.403,74.446,74.377,74.435,177600000.0
2006-04-19 18:05:00,74.426,74.461,74.418,74.418,172800000.0
2006-04-19 18:10:00,74.437,74.478,74.42,74.424,87800000.0
2006-04-19 18:15:00,74.422,74.452,74.402,74.442,204600000.0
2006-04-19 18:20:00,74.442,74.446,74.408,74.429,188200000.0
2006-04-19 18:25:00,74.427,74.43,74.384,74.417,118400000.0
2006-04-19 18:30:00,74.426,74.44,74.412,74.419,169600000.0
2006-04-19 18:35:00,74.42,74.463,74.416,74.455,209600000.0
2006-04-19 18:40:00,74.456,74.487,74.453,74.486,152000000.0
2006-04-19 18:45:00,74.487,74.497,74.469,74.478,92200000.0
2006-04-19 18:50:00,74.483,74.51,74.483,74.485,128000000.0
2006-04-19 18:55:00,74.468,74.496,74.426,74.428,89600000.0
2006-04-19 19:00:00,74.444,74.465,74.431,74.465,82600000.0
2006-04-19 19:05:00,74.478,74.491,74.437,74.437,142800000.0
2006-04-19 19:10:00,74.43,74.454,74.373,74.373,88000000.0
2006-04-19 19:15:00,74.37,74.37,74.267,74.275,86400000.0
2006-04-19 19:20:00,74.292,74.318,74.288,74.31,110400000.0
2006-04-19 19:25:00,74.313,74.318,74.268,74.301,94400000.0
2006-04-19 19:30:00,74.298,74.308,74.266,74.273,59200000.0
2006-04-19 19:35:00,74.274,74.304,74.27,74.281,68200000.0
2006-04-19 19:40:00,74.278,74.295,74.274,74.278,44800000.0
2006-04-19 19:45:00,74.27,74.28,74.259,74.28,63400000.0
2006-04-19 19:50:00,74.288,74.311,74.283,74.289,53200000.0
2006-04-19 19:55:00,74.29,74.299,74.27,74.299,57600000.0
2006-04-19 20:00:00,74.307,74.363,74.294,74.348,94200000.0
2006-04-19 20:05:00,74.35,74.363,74.333,74.345,91200000.0
2006-04-19 20:10:00,74.363,74.405,74.318,74.381,62400000.0
2006-04-19 20:15:00,74.387,74.387,74.342,74.387,96000000.0
2006-04-19 20:20:00,74.387,74.401,74.354,74.371,74600000.0
2006-04-19 20:25:00,74.372,74.39,74.363,74.383,67200000.0
2006-04-19 20:30:00,74.384,74.4,74.375,74.397,62400000.0
2006-04-19 20:35:00,74.383,74.407,74.375,74.391,51000000.0
2006-04-19 20:40:00,74.388,74.397,74.331,74.352,62800000.0
2006-04-19 20:45:00,74.353,74.353,74.329,74.33,57600000.0
2006-04-19 20:50:00,74.319,74.343,74.311,74.343,84800000.0
2006-04-19 20:55:00,74.343,74.343,74.302,74.307,43200000.0
2006-04-19 21:00:00,74.305,74.321,74.299,74.316,60800000.0
2006-04-19 21:05:00,74.32,74.327,74.3,74.32,48000000.0
2006-04-19 21:10:00,74.326,74.339,74.318,74.334,41600000.0
2006-04-19 21:15:00,74.322,74.324,74.303,74.307,36200000.0
2006-04-19 21:20:00,74.296,74.328,74.296,74.305,48000000.0
2006-04-19 21:25:00,74.315,74.32,74.296,74.31,32000000.0
2006-04-19 21:30:00,74.302,74.315,74.297,74.305,42000000.0
2006-04-19 21:35:00,74.311,74.316,74.237,74.237,41600000.0
2006-04-19 21:40:00,74.197,74.253,74.187,74.252,65400000.0
2006-04-19 21:45:00,74.255,74.255,74.229,74.239,41600000.0
2006-04-19 21:50:00,74.235,74.235,74.221,74.222,11200000.0
2006-04-19 21:55:00,74.224,74.237,74.201,74.232,72400000.0
2006-04-19 22:00:00,74.245,74.245,74.189,74.209,78400000.0
2006-04-19 22:05:00,74.199,74.203,74.182,74.198,52800000.0
2006-04-19 22:10:00,74.194,74.22,74.194,74.216,33600000.0
2006-04-19 22:15:00,74.206,74.21,74.191,74.191,42000000.0
2006-04-19 22:20:00,74.196,74.21,74.17,74.174,61600000.0
2006-04-19 22:25:00,74.185,74.212,74.18,74.204,68800000.0
2006-04-19 22:30:00,74.214,74.22,74.199,74.199,28800000.0
2006-04-19 22:35:00,74.21,74.232,74.208,74.227,85200000.0
2006-04-19 22:40:00,74.223,74.248,74.223,74.239,68800000.0
2006-04-19 22:45:00,74.24,74.251,74.238,74.244,16000000.0
2006-04-19 22:50:00,74.257,74.282,74.247,74.282,44800000.0
2006-04-19 22:55:00,74.271,74.288,74.271,74.283,70400000.0
2006-04-19 23:25:00,74.287,74.38,74.286,74.375,57600000.0
2006-04-19 23:30:00,74.384,74.391,74.366,74.377,60800000.0
2006-04-19 23:35:00,74.369,74.383,74.347,74.349,64000000.0
2006-04-19 23:40:00,74.345,74.376,74.326,74.366,75200000.0
2006-04-19 23:45:00,74.361,74.366,74.295,74.36,49600000.0
2006-04-19 23:50:00,74.36,74.389,74.36,74.382,25600000.0
2006-04-19 23:55:00,74.312,74.416,74.312,74.385,52800000.0
2006-04-20 00:00:00,74.384,74.402,74.382,74.402,38400000.0
2006-04-20 00:05:00,74.391,74.405,74.37,74.379,54400000.0
2006-04-20 00:10:00,74.386,74.415,74.384,74.411,24400000.0
2006-04-20 00:15:00,74.409,74.418,74.389,74.418,54400000.0
2006-04-20 00:20:00,74.399,74.424,74.389,74.424,44800000.0
2006-04-20 00:25:00,74.416,74.419,74.408,74.408,11200000.0
2006-04-20 00:30:00,74.408,74.414,74.397,74.414,44800000.0
2006-04-20 00:35:00,74.409,74.409,74.381,74.393,25600000.0
2006-04-20 00:40:00,74.4,74.413,74.291,74.319,52800000.0
2006-04-20 00:45:00,74.333,74.369,74.333,74.353,64000000.0
2006-04-20 00:50:00,74.358,74.374,74.285,74.288,64000000.0
2006-04-20 00:55:00,74.289,74.328,74.289,74.314,62400000.0
2006-04-20 01:00:00,74.296,74.331,74.289,74.318,62400000.0
2006-04-20 01:05:00,74.326,74.327,74.3,74.322,44200000.0
2006-04-20 01:10:00,74.321,74.326,74.306,74.318,66600000.0
2006-04-20 01:15:00,74.318,74.318,74.257,74.306,78400000.0
2006-04-20 01:20:00,74.305,74.314,74.289,74.304,60800000.0
2006-04-20 01:25:00,74.302,74.31,74.289,74.302,41600000.0
2006-04-20 01:30:00,74.294,74.294,74.256,74.291,70200000.0
2006-04-20 01:35:00,74.284,74.289,74.254,74.289,54400000.0
2006-04-20 01:40:00,74.28,74.286,74.246,74.268,58600000.0
2006-04-20 01:45:00,74.275,74.343,74.275,74.331,45800000.0
2006-04-20 01:50:00,74.33,74.33,74.3,74.312,68800000.0
2006-04-20 01:55:00,74.318,74.341,74.296,74.328,51200000.0
2006-04-20 02:00:00,74.328,74.335,74.313,74.322,70400000.0
2006-04-20 02:05:00,74.308,74.308,74.262,74.291,72000000.0
2006-04-20 02:10:00,74.276,74.29,74.266,74.269,56400000.0
2006-04-20 02:15:00,74.259,74.259,74.184,74.247,46800000.0
2006-04-20 02:20:00,74.24,74.257,74.157,74.245,62400000.0
2006-04-20 02:25:00,74.249,74.319,74.249,74.302,78400000.0
2006-04-20 02:30:00,74.3,74.304,74.267,74.268,54400000.0
2006-04-20 02:35:00,74.269,74.299,74.259,74.28,51200000.0
2006-04-20 02:40:00,74.286,74.286,74.256,74.265,49600000.0
2006-04-20 02:45:00,74.277,74.286,74.255,74.273,68200000.0
2006-04-20 02:50:00,74.277,74.313,74.205,74.307,56000000.0
2006-04-20 02:55:00,74.287,74.298,74.258,74.28,52800000.0
2006-04-20 03:00:00,74.253,74.27,74.155,74.265,58600000.0
2006-04-20 03:05:00,74.259,74.292,74.256,74.283,68800000.0
2006-04-20 03:10:00,74.291,74.329,74.278,74.32,72800000.0
2006-04-20 03:15:00,74.326,74.345,74.303,74.34,68800000.0
2006-04-20 03:20:00,74.349,74.361,74.299,74.299,57600000.0
2006-04-20 03:25:00,74.302,74.317,74.277,74.31,68200000.0
2006-04-20 03:30:00,74.327,74.427,74.27,74.411,60800000.0
2006-04-20 03:35:00,74.407,74.439,74.355,74.424,73000000.0
2006-04-20 03:40:00,74.425,74.45,74.414,74.443,60800000.0
2006-04-20 03:45:00,74.442,74.46,74.425,74.454,60200000.0
2006-04-20 03:50:00,74.465,74.495,74.443,74.47,57600000.0
2006-04-20 03:55:00,74.474,74.483,74.433,74.433,56000000.0
2006-04-20 04:00:00,74.439,74.471,74.419,74.437,59200000.0
2006-04-20 04:05:00,74.46,74.465,74.43,74.448,61800000.0
2006-04-20 04:10:00,74.456,74.46,74.435,74.435,46400000.0
2006-04-20 04:15:00,74.433,74.44,74.406,74.422,64000000.0
2006-04-20 04:20:00,74.423,74.446,74.333,74.429,52800000.0
2006-04-20 04:25:00,74.427,74.449,74.415,74.449,62400000.0
2006-04-20 04:30:00,74.447,74.457,74.436,74.457,54400000.0
2006-04-20 04:35:00,74.459,74.467,74.443,74.448,57600000.0
2006-04-20 04:40:00,74.438,74.438,74.399,74.408,44800000.0
2006-04-20 04:45:00,74.429,74.454,74.413,74.442,57600000.0
2006-04-20 04:50:00,74.422,74.437,74.329,74.432,36800000.0
2006-04-20 04:55:00,74.429,74.445,74.421,74.435,40000000.0
2006-04-20 05:00:00,74.43,74.461,74.43,74.454,46400000.0
2006-04-20 05:05:00,74.451,74.466,74.425,74.427,65600000.0
2006-04-20 05:10:00,74.439,74.45,74.429,74.448,39400000.0
2006-04-20 05:15:00,74.434,74.451,74.373,74.434,67200000.0
2006-04-20 05:20:00,74.427,74.449,74.411,74.417,59200000.0
2006-04-20 05:25:00,74.429,74.434,74.413,74.413,48000000.0
2006-04-20 05:30:00,74.425,74.431,74.411,74.427,72000000.0
2006-04-20 05:35:00,74.436,74.46,74.435,74.46,26600000.0
2006-04-20 05:40:00,74.46,74.461,74.446,74.447,22400000.0
2006-04-20 05:45:00,74.446,74.452,74.431,74.44,75200000.0
2006-04-20 05:50:00,74.435,74.486,74.416,74.485,62800000.0
2006-04-20 05:55:00,74.442,74.513,74.389,74.479,62800000.0
2006-04-20 06:00:00,74.481,74.488,74.448,74.456,51200000.0
2006-04-20 06:05:00,74.455,74.468,74.42,74.452,60600000.0
2006-04-20 06:10:00,74.459,74.558,74.459,74.533,41600000.0
2006-04-20 06:15:00,74.539,74.67,74.539,74.629,54400000.0
2006-04-20 06:20:00,74.609,74.612,74.555,74.571,57600000.0
2006-04-20 06:25:00,74.562,74.573,74.537,74.573,44800000.0
2006-04-20 06:30:00,74.568,74.584,74.558,74.584,72000000.0
2006-04-20 06:35:00,74.592,74.636,74.578,74.593,51200000.0
2006-04-20 06:40:00,74.581,74.585,74.571,74.577,17000000.0
2006-04-20 06:45:00,74.58,74.591,74.561,74.591,65600000.0
2006-04-20 06:50:00,74.574,74.586,74.554,74.569,57600000.0
2006-04-20 06:55:00,74.558,74.572,74.543,74.556,48400000.0
2006-04-20 07:00:00,74.55,74.556,74.549,74.556,12800000.0
2006-04-20 07:05:00,74.554,74.554,74.513,74.518,36800000.0
2006-04-20 07:10:00,74.506,74.541,74.506,74.538,41600000.0
2006-04-20 07:15:00,74.543,74.55,74.519,74.519,52200000.0
2006-04-20 07:20:00,74.52,74.566,74.52,74.562,68800000.0
2006-04-20 07:25:00,74.564,74.564,74.526,74.549,44800000.0
2006-04-20 07:30:00,74.524,74.546,74.521,74.537,56000000.0
2006-04-20 07:35:00,74.544,74.562,74.52,74.528,62400000.0
2006-04-20 07:40:00,74.526,74.551,74.52,74.539,61600000.0
2006-04-20 07:45:00,74.54,74.576,74.537,74.576,68800000.0
2006-04-20 07:50:00,74.571,74.586,74.569,74.586,49000000.0
2006-04-20 07:55:00,74.59,74.652,74.586,74.616,63200000.0
2006-04-20 08:00:00,74.615,74.628,74.608,74.628,54400000.0
2006-04-20 08:05:00,74.623,74.656,74.61,74.643,58000000.0
2006-04-20 08:10:00,74.631,74.642,74.6,74.629,64000000.0
2006-04-20 08:15:00,74.629,74.636,74.589,74.633,67200000.0
2006-04-20 08:20:00,74.631,74.631,74.597,74.61,48000000.0
2006-04-20 08:25:00,74.601,74.619,74.524,74.579,59200000.0
2006-04-20 08:30:00,74.595,74.609,74.575,74.601,56000000.0
2006-04-20 08:35:00,74.61,74.614,74.578,74.593,57600000.0
2006-04-20 08:40:00,74.595,74.615,74.578,74.6,71400000.0
2006-04-20 08:45:00,74.591,74.623,74.59,74.602,69200000.0
2006-04-20 08:50:00,74.6,74.612,74.564,74.564,60800000.0
2006-04-20 08:55:00,74.566,74.59,74.551,74.567,44800000.0
2006-04-20 09:00:00,74.566,74.576,74.542,74.567,44800000.0
2006-04-20 09:05:00,74.573,74.581,74.532,74.545,43200000.0
2006-04-20 09:10:00,74.548,74.566,74.511,74.511,60800000.0
2006-04-20 09:15:00,74.519,74.535,74.506,74.514,62400000.0
2006-04-20 09:20:00,74.505,74.505,74.399,74.48,52200000.0
2006-04-20 09:25:00,74.477,74.504,74.472,74.504,48000000.0
2006-04-20 09:30:00,74.482,74.505,74.47,74.505,51600000.0
2006-04-20 09:35:00,74.503,74.553,74.447,74.548,62400000.0
2006-04-20 09:40:00,74.527,74.548,74.503,74.503,67200000.0
2006-04-20 09:45:00,74.505,74.522,74.433,74.454,60600000.0
2006-04-20 09:50:00,74.447,74.45,74.368,74.376,76200000.0
2006-04-20 09:55:00,74.374,74.411,74.268,74.407,78400000.0
2006-04-20 10:00:00,74.411,74.411,74.361,74.369,59200000.0
2006-04-20 10:05:00,74.358,74.366,74.346,74.361,67200000.0
2006-04-20 10:10:00,74.361,74.374,74.334,74.374,65600000.0
2006-04-20 10:15:00,74.376,74.396,74.369,74.369,59200000.0
2006-04-20 10:20:00,74.37,74.37,74.338,74.34,68800000.0
2006-04-20 10:25:00,74.339,74.339,74.3,74.305,59200000.0
2006-04-20 10:30:00,74.325,74.383,74.325,74.376,60200000.0
2006-04-20 10:35:00,74.379,74.531,74.379,74.502,58000000.0
2006-04-20 10:40:00,74.484,74.495,74.408,74.408,64000000.0
2006-04-20 10:45:00,74.387,74.435,74.378,74.381,62400000.0
2006-04-20 10:50:00,74.387,74.395,74.307,74.317,73600000.0
2006-04-20 10:55:00,74.308,74.308,74.186,74.295,68800000.0
2006-04-20 11:00:00,74.293,74.332,74.289,74.319,68800000.0
2006-04-20 11:05:00,74.321,74.321,74.234,74.285,81600000.0
2006-04-20 11:10:00,74.285,74.285,74.203,74.208,67200000.0
2006-04-20 11:15:00,74.196,74.205,74.122,74.137,65600000.0
2006-04-20 11:20:00,74.138,74.179,74.132,74.168,64400000.0
2006-04-20 11:25:00,74.168,74.173,74.114,74.114,72000000.0
2006-04-20 11:30:00,74.121,74.158,74.121,74.122,67600000.0
2006-04-20 11:35:00,74.131,74.167,74.131,74.163,46400000.0
2006-04-20 11:40:00,74.162,74.188,74.161,74.188,67200000.0
2006-04-20 11:45:00,74.193,74.207,74.163,74.163,66600000.0
2006-04-20 11:50:00,74.141,74.16,74.107,74.131,66000000.0
2006-04-20 11:55:00,74.124,74.132,74.052,74.121,47400000.0
2006-04-20 12:00:00,74.126,74.126,74.102,74.123,48000000.0
2006-04-20 12:05:00,74.116,74.134,74.09,74.113,67200000.0
2006-04-20 12:10:00,74.117,74.125,74.087,74.114,46800000.0
2006-04-20 12:15:00,74.127,74.159,74.08,74.143,72000000.0
2006-04-20 12:20:00,74.151,74.179,74.139,74.164,56400000.0
2006-04-20 12:25:00,74.154,74.154,74.125,74.143,64000000.0
2006-04-20 12:30:00,74.127,74.149,74.112,74.127,70400000.0
2006-04-20 12:35:00,74.132,74.158,74.055,74.151,55800000.0
2006-04-20 12:40:00,74.162,74.236,74.15,74.215,73600000.0
2006-04-20 12:45:00,74.218,74.232,74.191,74.228,69800000.0
2006-04-20 12:50:00,74.227,74.229,74.194,74.201,60200000.0
2006-04-20 12:55:00,74.204,74.222,74.148,74.155,72400000.0
2006-04-20 13:00:00,74.149,74.155,74.125,74.129,67200000.0
2006-04-20 13:05:00,74.124,74.214,74.117,74.198,73600000.0
2006-04-20 13:10:00,74.17,74.195,74.143,74.183,57000000.0
2006-04-20 13:15:00,74.197,74.256,74.162,74.256,70400000.0
2006-04-20 13:20:00,74.266,74.266,74.164,74.22,59200000.0
2006-04-20 13:25:00,74.229,74.258,74.165,74.255,64400000.0
2006-04-20 13:30:00,74.252,74.262,74.247,74.257,69200000.0
2006-04-20 13:35:00,74.254,74.267,74.223,74.264,116800000.0
2006-04-20 13:40:00,74.262,74.263,74.233,74.253,128200000.0
2006-04-20 13:45:00,74.261,74.279,74.238,74.26,66600000.0
2006-04-20 13:50:00,74.261,74.279,74.247,74.276,78800000.0
2006-04-20 13:55:00,74.285,74.328,74.284,74.328,104000000.0
2006-04-20 14:00:00,74.328,74.337,74.285,74.285,119400000.0
2006-04-20 14:05:00,74.279,74.316,74.278,74.305,149200000.0
2006-04-20 14:10:00,74.297,74.306,74.282,74.285,48000000.0
2006-04-20 14:15:00,74.308,74.317,74.295,74.298,67200000.0
2006-04-20 14:20:00,74.282,74.306,74.27,74.306,102400000.0
2006-04-20 14:25:00,74.315,74.351,74.292,74.322,91000000.0
2006-04-20 14:30:00,74.32,74.372,74.307,74.356,88000000.0
2006-04-20 14:35:00,74.345,74.423,74.332,74.381,105000000.0
2006-04-20 14:40:00,74.37,74.386,74.338,74.35,121000000.0
2006-04-20 14:45:00,74.345,74.37,74.338,74.37,89600000.0
2006-04-20 14:50:00,74.372,74.372,74.332,74.347,104000000.0
2006-04-20 14:55:00,74.342,74.368,74.34,74.362,75600000.0
2006-04-20 15:00:00,74.382,74.382,74.337,74.342,65600000.0
2006-04-20 15:05:00,74.347,74.363,74.312,74.33,72000000.0
2006-04-20 15:10:00,74.339,74.339,74.28,74.28,136400000.0
2006-04-20 15:15:00,74.27,74.282,74.249,74.282,97000000.0
2006-04-20 15:20:00,74.283,74.283,74.216,74.23,124800000.0
2006-04-20 15:25:00,74.215,74.246,74.143,74.229,184400000.0
2006-04-20 15:30:00,74.134,74.26,74.131,74.237,235600000.0
2006-04-20 15:35:00,74.234,74.24,74.157,74.191,190800000.0
2006-04-20 15:40:00,74.181,74.2,74.157,74.164,143800000.0
2006-04-20 15:45:00,74.146,74.146,74.073,74.13,99600000.0
2006-04-20 15:50:00,74.148,74.148,74.059,74.059,97600000.0
2006-04-20 15:55:00,74.057,74.057,73.943,73.987,144000000.0
2006-04-20 16:00:00,73.967,73.977,73.937,73.977,212600000.0
2006-04-20 16:05:00,73.987,73.988,73.931,73.97,204800000.0
2006-04-20 16:10:00,73.982,73.996,73.727,73.82,172800000.0
2006-04-20 16:15:00,73.799,73.829,73.691,73.808,148800000.0
2006-04-20 16:20:00,73.809,73.826,73.713,73.815,140200000.0
2006-04-20 16:25:00,73.817,73.817,73.732,73.739,123600000.0
2006-04-20 16:30:00,73.776,73.776,73.698,73.742,126800000.0
2006-04-20 16:35:00,73.744,73.776,73.645,73.645,220800000.0
2006-04-20 16:40:00,73.629,73.629,73.6,73.611,128400000.0
2006-04-20 16:45:00,73.522,73.522,73.409,73.446,228800000.0
2006-04-20 16:50:00,73.451,73.462,73.401,73.43,153400000.0
2006-04-20 16:55:00,73.426,73.476,73.376,73.421,120000000.0
2006-04-20 17:00:00,73.415,73.6,73.393,73.592,209000000.0
2006-04-20 17:05:00,73.589,73.602,73.508,73.524,277400000.0
2006-04-20 17:10:00,73.526,73.527,73.4,73.473,141200000.0
2006-04-20 17:15:00,73.473,73.473,73.421,73.428,156200000.0
2006-04-20 17:20:00,73.423,73.523,73.423,73.514,88000000.0
2006-04-20 17:25:00,73.518,73.558,73.501,73.553,116800000.0
2006-04-20 17:30:00,73.552,73.575,73.545,73.569,258600000.0
2006-04-20 17:35:00,73.576,73.583,73.526,73.573,144000000.0
2006-04-20 17:40:00,73.57,73.57,73.512,73.519,153600000.0
2006-04-20 17:45:00,73.521,73.559,73.5,73.555,231800000.0
2006-04-20 17:50:00,73.604,73.648,73.578,73.605,139200000.0
2006-04-20 17:55:00,73.623,73.646,73.544,73.544,200200000.0
2006-04-20 18:00:00,73.545,73.586,73.528,73.533,178000000.0
2006-04-20 18:05:00,73.54,73.567,73.504,73.507,171600000.0
2006-04-20 18:10:00,73.514,73.571,73.514,73.534,88000000.0
2006-04-20 18:15:00,73.548,73.599,73.546,73.578,206200000.0
2006-04-20 18:20:00,73.58,73.592,73.564,73.568,189200000.0
2006-04-20 18:25:00,73.568,73.58,73.559,73.571,117800000.0
2006-04-20 18:30:00,73.57,73.57,73.468,73.555,169600000.0
2006-04-20 18:35:00,73.543,73.543,73.498,73.503,169000000.0
2006-04-20 18:40:00,73.493,73.551,73.488,73.551,222800000.0
2006-04-20 18:45:00,73.546,73.546,73.47,73.475,79400000.0
2006-04-20 18:50:00,73.477,73.502,73.469,73.482,128000000.0
2006-04-20 18:55:00,73.477,73.512,73.469,73.512,121600000.0
2006-04-20 19:00:00,73.5,73.545,73.493,73.533,82600000.0
2006-04-20 19:05:00,73.533,73.537,73.518,73.536,75200000.0
2006-04-20 19:10:00,73.534,73.582,73.533,73.582,88000000.0
2006-04-20 19:15:00,73.572,73.572,73.528,73.564,84600000.0
2006-04-20 19:20:00,73.567,73.593,73.559,73.591,92800000.0
2006-04-20 19:25:00,73.582,73.596,73.565,73.565,40000000.0
2006-04-20 19:30:00,73.56,73.564,73.53,73.558,46400000.0
2006-04-20 19:35:00,73.559,73.564,73.543,73.559,40000000.0
2006-04-20 19:40:00,73.578,73.594,73.566,73.581,44800000.0
2006-04-20 19:45:00,73.586,73.586,73.566,73.568,67200000.0
2006-04-20 19:50:00,73.56,73.579,73.556,73.573,16000000.0
2006-04-20 19:55:00,73.573,73.587,73.567,73.582,51200000.0
2006-04-20 20:00:00,73.594,73.638,73.594,73.636,66000000.0
2006-04-20 20:05:00,73.643,73.643,73.618,73.626,35200000.0
2006-04-20 20:10:00,73.617,73.638,73.559,73.63,51200000.0
2006-04-20 20:15:00,73.634,73.634,73.609,73.621,11200000.0
2006-04-20 20:20:00,73.615,73.621,73.596,73.615,74400000.0
2006-04-20 20:25:00,73.615,73.642,73.614,73.642,40000000.0
2006-04-20 20:30:00,73.645,73.648,73.628,73.638,54400000.0
2006-04-20 20:35:00,73.642,73.646,73.633,73.636,20800000.0
2006-04-20 20:40:00,73.632,73.632,73.613,73.617,36800000.0
2006-04-20 20:45:00,73.618,73.618,73.538,73.538,52800000.0
2006-04-20 20:50:00,73.542,73.568,73.526,73.568,84800000.0
2006-04-20 20:55:00,73.563,73.57,73.5,73.505,35200000.0
2006-04-20 21:00:00,73.506,73.516,73.497,73.512,44800000.0
2006-04-20 21:05:00,73.516,73.516,73.491,73.509,24000000.0
2006-04-20 21:10:00,73.512,73.512,73.488,73.498,54400000.0
2006-04-20 21:15:00,73.483,73.493,73.462,73.462,24000000.0
2006-04-20 21:20:00,73.459,73.48,73.459,73.472,22400000.0
2006-04-20 21:25:00,73.487,73.493,73.473,73.488,51200000.0
2006-04-20 21:30:00,73.487,73.492,73.476,73.476,29800000.0
2006-04-20 21:35:00,73.476,73.484,73.373,73.373,41600000.0
2006-04-20 21:40:00,73.471,73.487,73.465,73.473,36800000.0
2006-04-20 21:45:00,73.472,73.494,73.472,73.494,59200000.0
2006-04-20 21:50:00,73.5,73.507,73.485,73.487,56000000.0
2006-04-20 21:55:00,73.489,73.497,73.485,73.492,48000000.0
2006-04-20 22:00:00,73.505,73.515,73.502,73.514,44800000.0
2006-04-20 22:05:00,73.516,73.524,73.496,73.513,34000000.0
2006-04-20 22:10:00,73.509,73.517,73.465,73.467,59200000.0
2006-04-20 22:15:00,73.449,73.449,73.425,73.428,27200000.0
2006-04-20 22:20:00,73.429,73.446,73.429,73.435,42000000.0
2006-04-20 22:25:00,73.45,73.478,73.45,73.471,35200000.0
2006-04-20 22:30:00,73.474,73.49,73.417,73.46,33600000.0
2006-04-20 22:35:00,73.464,73.487,73.46,73.487,43200000.0
2006-04-20 22:40:00,73.483,73.498,73.475,73.491,68200000.0
2006-04-20 22:45:00,73.498,73.501,73.488,73.501,24000000.0
2006-04-20 22:50:00,73.515,73.515,73.501,73.515,44800000.0
2006-04-20 22:55:00,73.509,73.518,73.507,73.518,33600000.0
2006-04-20 23:20:00,73.497,73.497,73.417,73.417,11200000.0
2006-04-20 23:25:00,73.439,73.465,73.439,73.461,30400000.0
2006-04-20 23:30:00,73.455,73.459,73.421,73.434,40000000.0
2006-04-20 23:35:00,73.434,73.457,73.373,73.438,64000000.0
2006-04-20 23:40:00,73.441,73.451,73.403,73.403,39400000.0
2006-04-20 23:45:00,73.399,73.46,73.38,73.454,44800000.0
2006-04-20 23:50:00,73.452,73.466,73.445,73.445,35200000.0
2006-04-20 23:55:00,73.444,73.444,73.386,73.408,40400000.0
2006-04-21 00:00:00,73.415,73.421,73.392,73.393,37200000.0
2006-04-21 00:05:00,73.405,73.406,73.378,73.4,35200000.0
2006-04-21 00:10:00,73.402,73.466,73.399,73.464,59200000.0
2006-04-21 00:15:00,73.473,73.494,73.447,73.454,67200000.0
2006-04-21 00:20:00,73.455,73.46,73.424,73.457,43200000.0
2006-04-21 00:25:00,73.455,73.483,73.451,73.483,65600000.0
2006-04-21 00:30:00,73.483,73.493,73.465,73.479,65600000.0
2006-04-21 00:35:00,73.489,73.497,73.466,73.489,56000000.0
2006-04-21 00:40:00,73.489,73.496,73.458,73.475,54400000.0
2006-04-21 00:45:00,73.467,73.478,73.415,73.415,38400000.0
2006-04-21 00:50:00,73.413,73.419,73.4,73.411,41600000.0
2006-04-21 00:55:00,73.394,73.419,73.389,73.419,24000000.0
2006-04-21 01:00:00,73.432,73.452,73.4,73.4,32000000.0
2006-04-21 01:05:00,73.411,73.421,73.353,73.41,70400000.0
2006-04-21 01:10:00,73.412,73.437,73.405,73.433,58600000.0
2006-04-21 01:15:00,73.433,73.433,73.411,73.414,62200000.0
2006-04-21 01:20:00,73.424,73.445,73.42,73.436,47400000.0
2006-04-21 01:25:00,73.447,73.457,73.414,73.418,54400000.0
2006-04-21 01:30:00,73.421,73.441,73.421,73.439,35200000.0
2006-04-21 01:35:00,73.44,73.444,73.425,73.432,57600000.0
2006-04-21 01:40:00,73.433,73.455,73.432,73.453,59600000.0
2006-04-21 01:45:00,73.458,73.469,73.433,73.448,75200000.0
2006-04-21 01:50:00,73.454,73.509,73.437,73.509,69200000.0
2006-04-21 01:55:00,73.526,73.526,73.467,73.481,56000000.0
2006-04-21 02:00:00,73.489,73.602,73.478,73.602,70400000.0
2006-04-21 02:05:00,73.626,73.652,73.623,73.65,59200000.0
2006-04-21 02:10:00,73.646,73.677,73.643,73.659,56000000.0
2006-04-21 02:15:00,73.666,73.673,73.592,73.641,57600000.0
2006-04-21 02:20:00,73.639,73.655,73.556,73.643,62400000.0
2006-04-21 02:25:00,73.644,73.663,73.628,73.641,67200000.0
2006-04-21 02:30:00,73.646,73.709,73.646,73.692,65600000.0
2006-04-21 02:35:00,73.688,73.698,73.665,73.67,67200000.0
2006-04-21 02:40:00,73.665,73.697,73.662,73.696,48000000.0
2006-04-21 02:45:00,73.701,73.73,73.688,73.729,68800000.0
2006-04-21 02:50:00,73.733,73.763,73.67,73.755,56400000.0
2006-04-21 02:55:00,73.738,73.752,73.703,73.74,53200000.0
2006-04-21 03:00:00,73.737,73.737,73.649,73.735,59200000.0
2006-04-21 03:05:00,73.752,73.766,73.739,73.739,54400000.0
2006-04-21 03:10:00,73.737,73.742,73.678,73.691,60200000.0
2006-04-21 03:15:00,73.696,73.702,73.667,73.684,56400000.0
2006-04-21 03:20:00,73.693,73.722,73.685,73.704,44800000.0
2006-04-21 03:25:00,73.696,73.702,73.662,73.681,68800000.0
2006-04-21 03:30:00,73.685,73.734,73.627,73.732,60800000.0
2006-04-21 03:35:00,73.738,73.794,73.705,73.785,62400000.0
2006-04-21 03:40:00,73.791,73.803,73.778,73.789,60800000.0
2006-04-21 03:45:00,73.785,73.786,73.734,73.734,49600000.0
2006-04-21 03:50:00,73.737,73.737,73.706,73.719,43200000.0
2006-04-21 03:55:00,73.718,73.725,73.705,73.723,40000000.0
2006-04-21 04:00:00,73.73,73.768,73.712,73.763,46400000.0
2006-04-21 04:05:00,73.75,73.763,73.724,73.729,35600000.0
2006-04-21 04:10:00,73.732,73.753,73.732,73.742,22400000.0
2006-04-21 04:15:00,73.752,73.761,73.727,73.745,38400000.0
2006-04-21 04:20:00,73.745,73.75,73.653,73.745,38400000.0
2006-04-21 04:25:00,73.747,73.766,73.741,73.754,38200000.0
2006-04-21 04:30:00,73.747,73.763,73.734,73.763,67200000.0
2006-04-21 04:35:00,73.762,73.762,73.742,73.747,41000000.0
2006-04-21 04:40:00,73.747,73.771,73.74,73.753,45800000.0
2006-04-21 04:45:00,73.756,73.756,73.731,73.744,36800000.0
2006-04-21 04:50:00,73.742,73.747,73.635,73.745,36200000.0
2006-04-21 04:55:00,73.744,73.744,73.728,73.728,18000000.0
2006-04-21 05:00:00,73.737,73.756,73.735,73.741,33600000.0
2006-04-21 05:05:00,73.749,73.755,73.741,73.742,28200000.0
2006-04-21 05:10:00,73.753,73.753,73.723,73.739,65800000.0
2006-04-21 05:15:00,73.731,73.748,73.715,73.744,39400000.0
2006-04-21 05:20:00,73.751,73.771,73.745,73.759,36800000.0
2006-04-21 05:25:00,73.765,73.77,73.746,73.75,48000000.0
2006-04-21 05:30:00,73.75,73.759,73.734,73.734,46400000.0
2006-04-21 05:35:00,73.736,73.742,73.735,73.741,11200000.0
2006-04-21 05:40:00,73.741,73.761,73.74,73.753,35200000.0
2006-04-21 05:45:00,73.752,73.783,73.752,73.773,58000000.0
2006-04-21 05:50:00,73.776,73.778,73.755,73.768,20800000.0
2006-04-21 05:55:00,73.717,73.801,73.717,73.762,49600000.0
2006-04-21 06:05:00,73.772,73.774,73.761,73.765,36800000.0
2006-04-21 06:10:00,73.767,73.776,73.752,73.767,54400000.0
2006-04-21 06:15:00,73.765,73.773,73.763,73.765,20800000.0
2006-04-21 06:20:00,73.764,73.767,73.755,73.759,20200000.0
2006-04-21 06:25:00,73.757,73.764,73.751,73.759,24000000.0
2006-04-21 06:30:00,73.745,73.751,73.735,73.738,28800000.0
2006-04-21 06:35:00,73.739,73.753,73.726,73.748,67200000.0
2006-04-21 06:40:00,73.748,73.75,73.728,73.742,49400000.0
2006-04-21 06:45:00,73.747,73.756,73.734,73.751,65600000.0
2006-04-21 06:50:00,73.75,73.75,73.734,73.737,30400000.0
2006-04-21 06:55:00,73.747,73.758,73.737,73.746,25600000.0
2006-04-21 07:00:00,73.743,73.753,73.736,73.747,43200000.0
2006-04-21 07:05:00,73.747,73.76,73.735,73.756,22400000.0
2006-04-21 07:10:00,73.739,73.744,73.713,73.734,41600000.0
2006-04-21 07:15:00,73.734,73.741,73.719,73.722,63800000.0
2006-04-21 07:20:00,73.713,73.728,73.711,73.726,25600000.0
2006-04-21 07:25:00,73.732,73.741,73.719,73.729,57600000.0
2006-04-21 07:30:00,73.729,73.743,73.721,73.743,38400000.0
2006-04-21 07:35:00,73.744,73.744,73.722,73.741,24000000.0
2006-04-21 07:40:00,73.741,73.749,73.727,73.747,48000000.0
2006-04-21 07:45:00,73.748,73.752,73.734,73.748,54400000.0
2006-04-21 07:50:00,73.742,73.77,73.742,73.77,36800000.0
2006-04-21 07:55:00,73.759,73.777,73.737,73.753,64000000.0
2006-04-21 08:00:00,73.748,73.765,73.746,73.761,32000000.0
2006-04-21 08:05:00,73.763,73.784,73.744,73.744,44800000.0
2006-04-21 08:10:00,73.731,73.749,73.713,73.736,64000000.0
2006-04-21 08:15:00,73.737,73.737,73.684,73.713,54400000.0
2006-04-21 08:20:00,73.708,73.743,73.682,73.719,65600000.0
2006-04-21 08:25:00,73.694,73.717,73.623,73.675,59200000.0
2006-04-21 08:30:00,73.679,73.693,73.678,73.682,33600000.0
2006-04-21 08:35:00,73.676,73.687,73.653,73.687,73000000.0
2006-04-21 08:40:00,73.686,73.71,73.667,73.697,72000000.0
2006-04-21 08:45:00,73.698,73.737,73.698,73.702,68800000.0
2006-04-21 08:50:00,73.701,73.766,73.694,73.742,60800000.0
2006-04-21 08:55:00,73.74,73.787,73.715,73.787,48000000.0
2006-04-21 09:00:00,73.81,73.864,73.807,73.853,67200000.0
2006-04-21 09:05:00,73.838,73.848,73.81,73.831,67200000.0
2006-04-21 09:10:00,73.823,73.86,73.818,73.831,61200000.0
2006-04-21 09:15:00,73.826,73.835,73.798,73.815,51200000.0
2006-04-21 09:20:00,73.816,73.84,73.737,73.83,68800000.0
2006-04-21 09:25:00,73.805,73.811,73.783,73.802,45800000.0
2006-04-21 09:30:00,73.804,73.82,73.734,73.786,62800000.0
2006-04-21 09:35:00,73.797,73.831,73.787,73.823,46400000.0
2006-04-21 09:40:00,73.825,73.853,73.825,73.831,41600000.0
2006-04-21 09:45:00,73.835,73.888,73.819,73.877,60800000.0
2006-04-21 09:50:00,73.878,73.88,73.869,73.878,30400000.0
2006-04-21 09:55:00,73.881,73.916,73.881,73.911,60200000.0
2006-04-21 10:00:00,73.917,73.955,73.903,73.937,58600000.0
2006-04-21 10:05:00,73.92,74.067,73.915,74.021,67200000.0
2006-04-21 10:10:00,74.028,74.04,73.936,73.956,65600000.0
2006-04-21 10:15:00,73.953,73.953,73.85,73.862,59200000.0
2006-04-21 10:20:00,73.876,73.931,73.87,73.917,68800000.0
2006-04-21 10:25:00,73.919,73.957,73.889,73.889,51600000.0
2006-04-21 10:30:00,73.88,73.891,73.848,73.891,60800000.0
2006-04-21 10:35:00,73.903,73.932,73.807,73.885,57600000.0
2006-04-21 10:40:00,73.884,73.917,73.849,73.863,64000000.0
2006-04-21 10:45:00,73.853,73.857,73.783,73.815,62800000.0
2006-04-21 10:50:00,73.828,73.835,73.804,73.813,74000000.0
2006-04-21 10:55:00,73.784,73.786,73.688,73.766,57600000.0
2006-04-21 11:00:00,73.772,73.805,73.77,73.804,68200000.0
2006-04-21 11:05:00,73.81,73.84,73.759,73.837,81600000.0
2006-04-21 11:10:00,73.843,73.857,73.82,73.844,67200000.0
2006-04-21 11:15:00,73.842,73.903,73.835,73.878,65000000.0
2006-04-21 11:20:00,73.872,73.872,73.832,73.842,64000000.0
2006-04-21 11:25:00,73.85,73.872,73.842,73.869,71400000.0
2006-04-21 11:30:00,73.87,73.902,73.868,73.881,68800000.0
2006-04-21 11:35:00,73.879,73.916,73.858,73.868,57600000.0
2006-04-21 11:40:00,73.866,73.896,73.866,73.893,67200000.0
2006-04-21 11:45:00,73.889,73.913,73.861,73.87,67200000.0
2006-04-21 11:50:00,73.879,73.901,73.878,73.885,65000000.0
2006-04-21 11:55:00,73.889,73.948,73.836,73.923,59200000.0
2006-04-21 12:00:00,73.912,73.957,73.912,73.921,65600000.0
2006-04-21 12:05:00,73.927,73.927,73.856,73.866,52800000.0
2006-04-21 12:10:00,73.866,73.866,73.857,73.863,24000000.0
2006-04-21 12:15:00,73.848,73.898,73.848,73.884,41600000.0
2006-04-21 12:20:00,73.904,73.949,73.901,73.939,69200000.0
2006-04-21 12:25:00,73.944,73.952,73.934,73.95,64000000.0
2006-04-21 12:30:00,73.932,74.005,73.932,73.991,70800000.0
2006-04-21 12:35:00,73.974,73.989,73.878,73.989,67200000.0
2006-04-21 12:40:00,73.982,73.984,73.925,73.933,73600000.0
2006-04-21 12:45:00,73.927,73.946,73.925,73.941,41000000.0
2006-04-21 12:50:00,73.948,73.969,73.936,73.961,49000000.0
2006-04-21 12:55:00,73.966,73.972,73.947,73.957,72000000.0
2006-04-21 13:00:00,73.958,73.974,73.92,73.941,66600000.0
2006-04-21 13:05:00,73.953,74.003,73.953,74.003,66600000.0
2006-04-21 13:10:00,74.01,74.024,73.952,73.952,70400000.0
2006-04-21 13:15:00,73.968,73.985,73.955,73.975,57600000.0
2006-04-21 13:20:00,73.994,74.002,73.922,73.977,56000000.0
2006-04-21 13:25:00,73.973,73.973,73.87,73.925,57000000.0
2006-04-21 13:30:00,73.906,73.953,73.902,73.953,54400000.0
2006-04-21 13:35:00,73.958,74.007,73.956,74.001,62200000.0
2006-04-21 13:40:00,73.985,74.003,73.965,73.983,127400000.0
2006-04-21 13:45:00,73.969,74.001,73.959,73.985,88000000.0
2006-04-21 13:50:00,73.998,74.021,73.992,74.015,91200000.0
2006-04-21 13:55:00,74.02,74.034,74.002,74.03,75200000.0
2006-04-21 14:00:00,74.023,74.024,73.974,73.977,88000000.0
2006-04-21 14:05:00,73.977,74.001,73.974,73.991,150200000.0
2006-04-21 14:10:00,73.976,73.998,73.96,73.997,101800000.0
2006-04-21 14:15:00,73.98,74.01,73.964,74.01,54400000.0
2006-04-21 14:20:00,74.043,74.225,74.039,74.148,126400000.0
2006-04-21 14:25:00,74.122,74.139,74.089,74.114,91200000.0
2006-04-21 14:30:00,74.098,74.182,74.088,74.161,88000000.0
2006-04-21 14:35:00,74.16,74.183,74.129,74.129,106000000.0
2006-04-21 14:40:00,74.127,74.213,74.127,74.181,121000000.0
2006-04-21 14:45:00,74.183,74.198,74.16,74.172,87800000.0
2006-04-21 14:50:00,74.156,74.156,74.12,74.122,103400000.0
2006-04-21 14:55:00,74.122,74.141,74.11,74.126,75200000.0
2006-04-21 15:00:00,74.118,74.148,74.072,74.082,78400000.0
2006-04-21 15:05:00,74.07,74.072,74.014,74.014,67200000.0
2006-04-21 15:10:00,74.017,74.038,73.962,74.037,137000000.0
2006-04-21 15:15:00,74.039,74.042,74.007,74.035,119400000.0
2006-04-21 15:20:00,74.016,74.018,73.976,74.017,124200000.0
2006-04-21 15:25:00,74.011,74.024,73.875,73.961,212200000.0
2006-04-21 15:30:00,73.88,73.999,73.863,73.954,259600000.0
2006-04-21 15:35:00,73.963,73.966,73.939,73.954,191200000.0
2006-04-21 15:40:00,73.948,73.965,73.908,73.908,144000000.0
2006-04-21 15:45:00,73.904,73.922,73.826,73.866,99200000.0
2006-04-21 15:50:00,73.869,73.929,73.863,73.929,96400000.0
2006-04-21 15:55:00,73.935,73.953,73.898,73.921,143400000.0
2006-04-21 16:00:00,73.906,73.941,73.898,73.912,212400000.0
2006-04-21 16:05:00,73.9,73.958,73.895,73.919,205200000.0
2006-04-21 16:10:00,73.934,73.966,73.912,73.923,123000000.0
2006-04-21 16:15:00,73.929,73.957,73.915,73.957,148000000.0
2006-04-21 16:20:00,73.943,74.043,73.937,74.019,141200000.0
2006-04-21 16:25:00,74.042,74.05,73.975,73.991,124200000.0
2006-04-21 16:30:00,73.974,74.045,73.958,74.045,128000000.0
2006-04-21 16:35:00,74.048,74.048,73.973,74.006,185000000.0
2006-04-21 16:40:00,74.017,74.075,73.982,74.0,212400000.0
2006-04-21 16:45:00,74.006,74.007,73.957,73.964,228200000.0
2006-04-21 16:50:00,73.961,74.019,73.945,74.019,195600000.0
2006-04-21 16:55:00,74.028,74.104,74.028,74.037,147200000.0
2006-04-21 17:00:00,74.042,74.093,74.026,74.083,208400000.0
2006-04-21 17:05:00,74.09,74.11,74.027,74.037,276800000.0
2006-04-21 17:10:00,74.034,74.045,74.012,74.036,140800000.0
2006-04-21 17:15:00,74.037,74.038,73.96,73.971,156800000.0
2006-04-21 17:20:00,73.977,73.993,73.953,73.985,88000000.0
2006-04-21 17:25:00,74.0,74.026,73.996,74.009,116800000.0
2006-04-21 17:30:00,73.999,74.047,73.994,73.994,258600000.0
2006-04-21 17:35:00,73.998,74.049,73.996,74.034,143400000.0
2006-04-21 17:40:00,74.022,74.026,73.981,74.019,143200000.0
2006-04-21 17:45:00,74.022,74.047,74.015,74.04,233800000.0
2006-04-21 17:50:00,74.04,74.109,74.04,74.078,172200000.0
2006-04-21 17:55:00,74.074,74.074,74.047,74.055,199800000.0
2006-04-21 18:00:00,74.045,74.075,73.968,73.968,176400000.0
2006-04-21 18:05:00,73.96,73.978,73.945,73.969,139600000.0
2006-04-21 18:10:00,73.97,74.003,73.951,73.991,75200000.0
2006-04-21 18:15:00,73.993,74.043,73.991,74.006,206200000.0
2006-04-21 18:20:00,73.999,74.024,73.997,74.02,188200000.0
2006-04-21 18:25:00,74.02,74.051,74.017,74.036,92800000.0
2006-04-21 18:30:00,74.035,74.035,74.02,74.025,133200000.0
2006-04-21 18:35:00,74.017,74.041,74.01,74.041,209600000.0
2006-04-21 18:40:00,74.043,74.073,74.04,74.057,295400000.0
2006-04-21 18:45:00,74.057,74.058,74.038,74.04,92800000.0
2006-04-21 18:50:00,74.045,74.084,74.045,74.07,115200000.0
2006-04-21 18:55:00,74.067,74.084,74.065,74.084,101800000.0
2006-04-21 19:00:00,74.089,74.157,74.089,74.111,97000000.0
2006-04-21 19:05:00,74.111,74.111,74.031,74.052,144000000.0
2006-04-21 19:10:00,74.068,74.1,74.068,74.079,52800000.0
2006-04-21 19:15:00,74.076,74.076,74.052,74.055,59200000.0
2006-04-21 19:20:00,74.063,74.148,74.063,74.13,109800000.0
2006-04-21 19:25:00,74.131,74.137,74.081,74.099,94800000.0
2006-04-21 19:30:00,74.102,74.131,74.083,74.12,59600000.0
2006-04-21 19:35:00,74.11,74.116,74.084,74.095,35200000.0
2006-04-21 19:40:00,74.084,74.118,74.084,74.099,22400000.0
2006-04-21 19:45:00,74.106,74.132,74.077,74.083,76200000.0
2006-04-21 19:50:00,74.07,74.079,74.057,74.07,40000000.0
2006-04-21 19:55:00,74.068,74.103,74.053,74.099,51200000.0
2006-04-21 20:00:00,74.095,74.099,74.085,74.098,65000000.0
2006-04-21 20:05:00,74.1,74.109,74.087,74.099,62400000.0
2006-04-21 20:10:00,74.088,74.112,74.04,74.103,61800000.0
2006-04-21 20:15:00,74.111,74.173,74.105,74.157,96000000.0
2006-04-21 20:20:00,74.147,74.149,74.083,74.097,75600000.0
2006-04-21 20:25:00,74.06,74.06,73.922,73.982,44800000.0
2006-04-21 20:30:00,73.988,74.049,73.971,74.034,52800000.0
2006-04-21 20:35:00,74.034,74.107,74.029,74.091,59200000.0
2006-04-21 20:40:00,74.081,74.081,73.971,73.971,57600000.0
2006-04-21 20:45:00,73.96,73.967,73.929,73.929,65600000.0
2006-04-21 20:50:00,73.931,73.935,73.899,73.921,84800000.0
2006-04-21 20:55:00,73.924,73.968,73.892,73.895,54400000.0
2006-04-21 21:00:00,73.915,73.934,73.905,73.911,72400000.0
2006-04-21 21:05:00,73.907,73.911,73.886,73.903,56000000.0
2006-04-21 21:10:00,73.901,73.914,73.89,73.903,49600000.0
2006-04-21 21:15:00,73.892,73.892,73.792,73.866,67200000.0
2006-04-21 21:20:00,73.848,73.874,73.838,73.841,60800000.0
2006-04-21 21:25:00,73.852,73.857,73.817,73.833,54400000.0
2006-04-21 21:30:00,73.832,73.832,73.802,73.803,67200000.0
2006-04-21 21:35:00,73.799,73.826,73.709,73.825,44200000.0
2006-04-21 21:40:00,73.828,73.849,73.797,73.805,65600000.0
2006-04-21 21:45:00,73.795,73.807,73.783,73.807,69200000.0
2006-04-21 21:50:00,73.799,73.821,73.78,73.816,60800000.0
2006-04-21 21:55:00,73.818,73.833,73.802,73.81,72000000.0
2006-04-21 22:00:00,73.823,73.835,73.802,73.802,78400000.0
2006-04-21 22:05:00,73.804,73.815,73.796,73.812,46400000.0
2006-04-21 22:10:00,73.801,73.801,73.784,73.8,33600000.0
2006-04-21 22:15:00,73.801,73.824,73.798,73.811,27200000.0
2006-04-21 22:20:00,73.807,73.808,73.77,73.77,33600000.0
2006-04-21 22:25:00,73.769,73.789,73.759,73.772,68200000.0
2006-04-21 22:30:00,73.786,73.801,73.733,73.781,64000000.0
2006-04-21 22:35:00,73.784,73.797,73.771,73.791,72400000.0
2006-04-21 22:40:00,73.785,73.785,73.764,73.765,45800000.0
2006-04-21 22:45:00,73.764,73.773,73.757,73.765,52200000.0
2006-04-21 22:50:00,73.776,73.781,73.766,73.775,33600000.0
2006-04-21 22:55:00,73.767,73.793,73.767,73.773,59200000.0
2006-04-23 23:35:00,73.683,73.683,73.158,73.176,52800000.0
2006-04-23 23:40:00,73.167,73.167,73.134,73.152,81600000.0
2006-04-23 23:45:00,73.147,73.173,73.093,73.173,62400000.0
2006-04-23 23:50:00,73.176,73.181,73.154,73.177,49600000.0
2006-04-23 23:55:00,73.095,73.341,73.095,73.307,52200000.0
2006-04-24 00:00:00,73.323,73.338,73.222,73.261,57600000.0
2006-04-24 00:05:00,73.264,73.29,73.248,73.262,41600000.0
2006-04-24 00:10:00,73.259,73.269,73.207,73.259,64000000.0
2006-04-24 00:15:00,73.273,73.307,73.252,73.306,67200000.0
2006-04-24 00:20:00,73.3,73.384,73.3,73.374,75200000.0
2006-04-24 00:25:00,73.372,73.394,73.332,73.361,76800000.0
2006-04-24 00:30:00,73.373,73.415,73.367,73.415,65000000.0
2006-04-24 00:35:00,73.419,73.436,73.399,73.425,68800000.0
2006-04-24 00:40:00,73.432,73.439,73.409,73.423,69800000.0
2006-04-24 00:45:00,73.409,73.412,73.355,73.389,64000000.0
2006-04-24 00:50:00,73.398,73.434,73.391,73.425,64000000.0
2006-04-24 00:55:00,73.423,73.424,73.351,73.355,38400000.0
2006-04-24 03:30:00,73.366,73.476,73.366,73.476,22400000.0
2006-04-24 03:35:00,73.487,73.526,73.446,73.52,73000000.0
2006-04-24 03:40:00,73.523,73.541,73.493,73.54,59600000.0
2006-04-24 03:45:00,73.537,73.556,73.534,73.545,60800000.0
2006-04-24 03:50:00,73.545,73.556,73.515,73.537,57000000.0
2006-04-24 03:55:00,73.533,73.538,73.506,73.526,68800000.0
2006-04-24 04:00:00,73.535,73.543,73.512,73.534,59200000.0
2006-04-24 04:05:00,73.539,73.579,73.539,73.557,62400000.0
2006-04-24 04:10:00,73.554,73.557,73.496,73.496,57600000.0
2006-04-24 04:15:00,73.501,73.536,73.5,73.527,64400000.0
2006-04-24 04:20:00,73.524,73.524,73.435,73.496,64000000.0
2006-04-24 04:25:00,73.497,73.514,73.491,73.499,62400000.0
2006-04-24 04:30:00,73.497,73.503,73.473,73.501,67200000.0
2006-04-24 04:35:00,73.5,73.517,73.497,73.511,59200000.0
2006-04-24 04:40:00,73.504,73.504,73.469,73.491,34000000.0
2006-04-24 04:45:00,73.492,73.51,73.469,73.484,58000000.0
2006-04-24 04:50:00,73.476,73.508,73.418,73.481,59200000.0
2006-04-24 04:55:00,73.476,73.476,73.446,73.462,60800000.0
2006-04-24 05:00:00,73.461,73.477,73.461,73.467,48000000.0
2006-04-24 05:05:00,73.459,73.459,73.433,73.433,28800000.0
2006-04-24 05:10:00,73.449,73.469,73.448,73.461,40400000.0
2006-04-24 05:15:00,73.452,73.463,73.433,73.458,35200000.0
2006-04-24 05:20:00,73.458,73.467,73.458,73.459,33600000.0
2006-04-24 05:25:00,73.464,73.467,73.445,73.453,37800000.0
2006-04-24 05:30:00,73.452,73.473,73.449,73.453,46800000.0
2006-04-24 05:35:00,73.456,73.467,73.424,73.452,54400000.0
2006-04-24 05:40:00,73.45,73.457,73.447,73.457,44800000.0
2006-04-24 05:45:00,73.454,73.46,73.435,73.448,65600000.0
2006-04-24 05:50:00,73.445,73.445,73.389,73.407,62400000.0
2006-04-24 05:55:00,73.392,73.425,73.333,73.407,38400000.0
2006-04-24 06:00:00,73.422,73.444,73.413,73.444,46800000.0
2006-04-24 06:05:00,73.452,73.476,73.442,73.473,46400000.0
2006-04-24 06:10:00,73.473,73.473,73.436,73.443,36800000.0
2006-04-24 06:15:00,73.447,73.453,73.433,73.435,38400000.0
2006-04-24 06:20:00,73.439,73.471,73.439,73.471,16000000.0
2006-04-24 06:25:00,73.472,73.474,73.42,73.42,48000000.0
2006-04-24 06:30:00,73.414,73.42,73.388,73.42,57600000.0
2006-04-24 06:35:00,73.423,73.433,73.406,73.421,53200000.0
2006-04-24 06:40:00,73.417,73.521,73.411,73.47,65000000.0
2006-04-24 06:45:00,73.467,73.469,73.459,73.469,12200000.0
2006-04-24 06:50:00,73.456,73.469,73.439,73.445,53800000.0
2006-04-24 06:55:00,73.436,73.447,73.414,73.424,49600000.0
2006-04-24 07:00:00,73.423,73.423,73.397,73.406,41600000.0
2006-04-24 07:05:00,73.404,73.408,73.376,73.383,40000000.0
2006-04-24 07:10:00,73.383,73.387,73.36,73.383,56000000.0
2006-04-24 07:15:00,73.39,73.438,73.39,73.433,65600000.0
2006-04-24 07:20:00,73.423,73.423,73.402,73.402,54400000.0
2006-04-24 07:25:00,73.403,73.455,73.392,73.441,60800000.0
2006-04-24 07:30:00,73.448,73.453,73.411,73.424,67200000.0
2006-04-24 07:35:00,73.406,73.437,73.406,73.434,46400000.0
2006-04-24 07:40:00,73.405,73.425,73.395,73.425,36800000.0
2006-04-24 07:45:00,73.435,73.457,73.431,73.457,68800000.0
2006-04-24 07:50:00,73.454,73.458,73.428,73.428,62800000.0
2006-04-24 07:55:00,73.384,73.438,73.378,73.438,35200000.0
2006-04-24 08:00:00,73.439,73.439,73.406,73.435,56000000.0
2006-04-24 08:05:00,73.438,73.491,73.438,73.481,41600000.0
2006-04-24 08:10:00,73.473,73.512,73.458,73.467,62200000.0
2006-04-24 08:15:00,73.472,73.474,73.43,73.434,67200000.0
2006-04-24 08:20:00,73.436,73.437,73.411,73.412,65600000.0
2006-04-24 08:25:00,73.403,73.412,73.303,73.394,59200000.0
2006-04-24 08:30:00,73.385,73.409,73.343,73.406,55400000.0
2006-04-24 08:35:00,73.412,73.415,73.356,73.376,73600000.0
2006-04-24 08:40:00,73.383,73.383,73.321,73.361,72000000.0
2006-04-24 08:45:00,73.358,73.367,73.249,73.281,68800000.0
2006-04-24 08:50:00,73.285,73.294,73.221,73.29,68800000.0
2006-04-24 08:55:00,73.287,73.307,73.272,73.273,60800000.0
2006-04-24 09:00:00,73.257,73.289,73.239,73.278,56000000.0
2006-04-24 09:05:00,73.286,73.306,73.276,73.289,68000000.0
2006-04-24 09:10:00,73.304,73.342,73.304,73.339,60800000.0
2006-04-24 09:15:00,73.348,73.354,73.334,73.352,61800000.0
2006-04-24 09:20:00,73.36,73.369,73.21,73.301,68800000.0
2006-04-24 09:25:00,73.299,73.299,73.166,73.166,59200000.0
2006-04-24 09:30:00,73.17,73.207,73.145,73.145,63400000.0
2006-04-24 09:35:00,73.144,73.146,73.067,73.11,62400000.0
2006-04-24 09:40:00,73.112,73.186,73.072,73.143,67200000.0
2006-04-24 09:45:00,73.158,73.186,73.135,73.186,60200000.0
2006-04-24 09:50:00,73.195,73.221,73.179,73.221,76800000.0
2006-04-24 09:55:00,73.216,73.218,73.092,73.197,78400000.0
2006-04-24 10:00:00,73.222,73.263,73.222,73.262,59200000.0
2006-04-24 10:05:00,73.251,73.257,73.229,73.231,67200000.0
2006-04-24 10:10:00,73.226,73.24,73.188,73.194,65600000.0
2006-04-24 10:15:00,73.218,73.315,73.189,73.213,58600000.0
2006-04-24 10:20:00,73.218,73.218,73.082,73.088,68800000.0
2006-04-24 10:25:00,73.094,73.106,73.082,73.086,56000000.0
2006-04-24 10:30:00,73.098,73.119,73.044,73.081,60800000.0
2006-04-24 10:35:00,73.083,73.143,73.041,73.139,57600000.0
2006-04-24 10:40:00,73.144,73.148,73.125,73.146,52800000.0
2006-04-24 10:45:00,73.152,73.176,73.133,73.133,62400000.0
2006-04-24 10:50:00,73.13,73.184,73.13,73.184,62400000.0
2006-04-24 10:55:00,73.185,73.196,73.166,73.183,44800000.0
2006-04-24 11:00:00,73.162,73.205,73.152,73.204,68800000.0
2006-04-24 11:05:00,73.193,73.227,73.156,73.221,81600000.0
2006-04-24 11:10:00,73.225,73.249,73.216,73.248,67200000.0
2006-04-24 11:15:00,73.252,73.263,73.238,73.244,53800000.0
2006-04-24 11:20:00,73.243,73.275,73.217,73.222,64000000.0
2006-04-24 11:25:00,73.216,73.216,73.191,73.215,54400000.0
2006-04-24 11:30:00,73.213,73.217,73.189,73.207,68800000.0
2006-04-24 11:35:00,73.209,73.246,73.209,73.221,46400000.0
2006-04-24 11:40:00,73.221,73.234,73.211,73.213,38400000.0
2006-04-24 11:45:00,73.204,73.22,73.191,73.22,28800000.0
2006-04-24 11:50:00,73.215,73.215,73.179,73.184,52800000.0
2006-04-24 11:55:00,73.171,73.179,73.149,73.151,48000000.0
2006-04-24 12:00:00,73.162,73.199,73.162,73.185,65600000.0
2006-04-24 12:05:00,73.182,73.184,73.169,73.17,54400000.0
2006-04-24 12:10:00,73.166,73.166,73.135,73.139,35200000.0
2006-04-24 12:15:00,73.139,73.196,73.086,73.181,71800000.0
2006-04-24 12:20:00,73.19,73.198,73.163,73.167,57600000.0
2006-04-24 12:25:00,73.174,73.191,73.142,73.181,64000000.0
2006-04-24 12:30:00,73.182,73.189,73.137,73.153,70400000.0
2006-04-24 12:35:00,73.149,73.152,73.046,73.128,67200000.0
2006-04-24 12:40:00,73.122,73.125,73.092,73.116,73000000.0
2006-04-24 12:45:00,73.117,73.122,73.095,73.107,69800000.0
2006-04-24 12:50:00,73.11,73.147,73.103,73.143,60200000.0
2006-04-24 12:55:00,73.142,73.162,73.129,73.145,71400000.0
2006-04-24 13:00:00,73.148,73.165,73.143,73.157,67200000.0
2006-04-24 13:05:00,73.153,73.171,73.098,73.098,48400000.0
2006-04-24 13:10:00,73.086,73.106,73.072,73.072,69200000.0
2006-04-24 13:15:00,73.085,73.134,73.077,73.131,70800000.0
2006-04-24 13:20:00,73.121,73.121,73.047,73.106,56000000.0
2006-04-24 13:25:00,73.109,73.12,73.016,73.105,75200000.0
2006-04-24 13:30:00,73.099,73.107,73.071,73.077,68200000.0
2006-04-24 13:35:00,73.075,73.09,73.068,73.084,116800000.0
2006-04-24 13:40:00,73.083,73.099,73.069,73.086,100800000.0
2006-04-24 13:45:00,73.106,73.106,73.052,73.059,66600000.0
2006-04-24 13:50:00,73.052,73.067,73.024,73.061,91600000.0
2006-04-24 13:55:00,73.051,73.052,73.001,73.01,104400000.0
2006-04-24 14:00:00,73.009,73.028,72.994,73.013,120000000.0
2006-04-24 14:05:00,73.016,73.018,72.928,72.934,125800000.0
2006-04-24 14:10:00,72.935,72.95,72.896,72.947,101800000.0
2006-04-24 14:15:00,72.947,72.97,72.915,72.915,95400000.0
2006-04-24 14:20:00,72.92,72.944,72.842,72.852,126400000.0
2006-04-24 14:25:00,72.847,72.929,72.847,72.897,91200000.0
2006-04-24 14:30:00,72.894,72.941,72.894,72.941,88000000.0
2006-04-24 14:35:00,72.934,72.949,72.905,72.916,94400000.0
2006-04-24 14:40:00,72.905,72.95,72.905,72.948,121600000.0
2006-04-24 14:45:00,72.947,72.98,72.94,72.953,89000000.0
2006-04-24 14:50:00,72.957,72.992,72.955,72.955,104000000.0
2006-04-24 14:55:00,72.948,72.975,72.944,72.974,75200000.0
2006-04-24 15:00:00,72.978,72.99,72.935,72.938,78400000.0
2006-04-24 15:05:00,72.926,72.926,72.845,72.845,70800000.0
2006-04-24 15:10:00,72.84,72.84,72.772,72.772,136400000.0
2006-04-24 15:15:00,72.77,72.77,72.652,72.674,120000000.0
2006-04-24 15:20:00,72.666,72.687,72.593,72.593,123600000.0
2006-04-24 15:25:00,72.552,72.555,72.427,72.526,212200000.0
2006-04-24 15:30:00,72.448,72.566,72.394,72.505,259200000.0
2006-04-24 15:35:00,72.512,72.549,72.504,72.529,191200000.0
2006-04-24 15:40:00,72.519,72.519,72.444,72.463,144000000.0
2006-04-24 15:45:00,72.48,72.505,72.47,72.504,99200000.0
2006-04-24 15:50:00,72.49,72.498,72.472,72.485,97600000.0
2006-04-24 15:55:00,72.48,72.48,72.391,72.396,119400000.0
2006-04-24 16:00:00,72.377,72.399,72.327,72.337,212800000.0
2006-04-24 16:05:00,72.342,72.449,72.338,72.449,204200000.0
2006-04-24 16:10:00,72.443,72.45,72.359,72.375,171600000.0
2006-04-24 16:15:00,72.392,72.437,72.375,72.437,148800000.0
2006-04-24 16:20:00,72.425,72.443,72.404,72.413,140800000.0
2006-04-24 16:25:00,72.426,72.465,72.419,72.465,124800000.0
2006-04-24 16:30:00,72.463,72.521,72.454,72.521,128000000.0
2006-04-24 16:35:00,72.526,72.526,72.495,72.504,88000000.0
2006-04-24 16:40:00,72.502,72.554,72.493,72.554,212200000.0
2006-04-24 16:45:00,72.543,72.543,72.474,72.511,228800000.0
2006-04-24 16:50:00,72.515,72.542,72.506,72.54,162600000.0
2006-04-24 16:55:00,72.531,72.531,72.503,72.52,146400000.0
2006-04-24 17:00:00,72.538,72.538,72.497,72.532,169600000.0
2006-04-24 17:05:00,72.544,72.551,72.523,72.551,276200000.0
2006-04-24 17:10:00,72.56,72.572,72.519,72.519,140800000.0
2006-04-24 17:15:00,72.508,72.55,72.508,72.55,156200000.0
2006-04-24 17:20:00,72.559,72.587,72.526,72.526,75200000.0
2006-04-24 17:25:00,72.533,72.553,72.519,72.529,116800000.0
2006-04-24 17:30:00,72.503,72.524,72.492,72.494,258600000.0
2006-04-24 17:35:00,72.491,72.506,72.475,72.49,143400000.0
2006-04-24 17:40:00,72.491,72.496,72.464,72.478,115200000.0
2006-04-24 17:45:00,72.486,72.509,72.486,72.506,186600000.0
2006-04-24 17:50:00,72.498,72.514,72.488,72.491,133200000.0
2006-04-24 17:55:00,72.492,72.512,72.488,72.499,184000000.0
2006-04-24 18:00:00,72.497,72.51,72.488,72.497,126400000.0
2006-04-24 18:05:00,72.486,72.486,72.448,72.458,159400000.0
2006-04-24 18:10:00,72.458,72.458,72.395,72.433,75200000.0
2006-04-24 18:15:00,72.432,72.451,72.333,72.333,205000000.0
2006-04-24 18:20:00,72.336,72.434,72.328,72.336,188200000.0
2006-04-24 18:25:00,72.351,72.428,72.344,72.428,117800000.0
2006-04-24 18:30:00,72.439,72.49,72.391,72.399,169000000.0
2006-04-24 18:35:00,72.393,72.398,72.297,72.329,209600000.0
2006-04-24 18:40:00,72.345,72.35,72.25,72.258,295000000.0
2006-04-24 18:45:00,72.253,72.301,72.238,72.248,92800000.0
2006-04-24 18:50:00,72.253,72.283,72.253,72.279,114600000.0
2006-04-24 18:55:00,72.274,72.293,72.266,72.28,121600000.0
2006-04-24 19:00:00,72.266,72.292,72.25,72.284,97600000.0
2006-04-24 19:05:00,72.274,72.288,72.263,72.281,96000000.0
2006-04-24 19:10:00,72.271,72.271,72.25,72.254,72400000.0
2006-04-24 19:15:00,72.25,72.282,72.232,72.268,86400000.0
2006-04-24 19:20:00,72.274,72.296,72.264,72.291,96400000.0
2006-04-24 19:25:00,72.289,72.289,72.191,72.191,94400000.0
2006-04-24 19:30:00,72.189,72.235,72.189,72.211,46400000.0
2006-04-24 19:35:00,72.194,72.222,72.189,72.207,68200000.0
2006-04-24 19:40:00,72.188,72.204,72.188,72.201,44800000.0
2006-04-24 19:45:00,72.197,72.204,72.178,72.181,76800000.0
2006-04-24 19:50:00,72.171,72.171,72.076,72.076,52800000.0
2006-04-24 19:55:00,72.063,72.063,72.005,72.026,65600000.0
2006-04-24 20:00:00,72.029,72.034,71.918,71.927,94400000.0
2006-04-24 20:05:00,71.923,71.946,71.899,71.899,90600000.0
2006-04-24 20:10:00,71.883,71.906,71.767,71.824,62400000.0
2006-04-24 20:15:00,71.832,71.835,71.768,71.775,94800000.0
2006-04-24 20:20:00,71.748,71.804,71.643,71.803,75200000.0
2006-04-24 20:25:00,71.809,71.831,71.793,71.831,51200000.0
2006-04-24 20:30:00,71.836,71.846,71.795,71.804,73600000.0
2006-04-24 20:35:00,71.804,71.804,71.771,71.784,48000000.0
2006-04-24 20:40:00,71.792,71.802,71.744,71.759,65000000.0
2006-04-24 20:45:00,71.759,71.767,71.719,71.728,65600000.0
2006-04-24 20:50:00,71.731,71.74,71.702,71.707,56000000.0
2006-04-24 20:55:00,71.711,71.763,71.687,71.687,53800000.0
2006-04-24 21:00:00,71.68,71.73,71.667,71.706,72000000.0
2006-04-24 21:05:00,71.703,71.714,71.675,71.706,56000000.0
2006-04-24 21:10:00,71.7,71.702,71.675,71.701,54400000.0
2006-04-24 21:15:00,71.697,71.708,71.619,71.705,25600000.0
2006-04-24 21:25:00,71.701,71.706,71.675,71.691,40000000.0
2006-04-24 21:30:00,71.691,71.691,71.674,71.676,27200000.0
2006-04-24 21:35:00,71.669,71.689,71.669,71.689,32000000.0
2006-04-24 21:40:00,71.706,71.728,71.702,71.728,52800000.0
2006-04-24 21:45:00,71.739,71.767,71.728,71.762,70400000.0
2006-04-24 21:50:00,71.762,71.768,71.741,71.742,38400000.0
2006-04-24 21:55:00,71.753,71.753,71.733,71.745,58000000.0
2006-04-24 22:00:00,71.752,71.756,71.74,71.747,60800000.0
2006-04-24 22:05:00,71.745,71.747,71.728,71.728,39400000.0
2006-04-24 22:10:00,71.74,71.749,71.729,71.745,33600000.0
2006-04-24 22:15:00,71.742,71.767,71.742,71.75,70800000.0
2006-04-24 22:20:00,71.758,71.759,71.747,71.75,24000000.0
2006-04-24 22:25:00,71.74,71.768,71.74,71.76,43200000.0
2006-04-24 22:30:00,71.769,71.801,71.716,71.781,51200000.0
2006-04-24 22:35:00,71.809,71.812,71.787,71.798,56000000.0
2006-04-24 22:40:00,71.788,71.801,71.788,71.798,28800000.0
2006-04-24 22:45:00,71.808,71.821,71.797,71.814,44800000.0
2006-04-24 22:50:00,71.817,71.846,71.803,71.846,44200000.0
2006-04-24 22:55:00,71.841,71.852,71.836,71.846,30400000.0
2006-04-24 23:25:00,71.844,71.911,71.826,71.907,54400000.0
2006-04-24 23:30:00,71.911,71.987,71.909,71.968,73600000.0
2006-04-24 23:35:00,71.976,71.981,71.958,71.976,24000000.0
2006-04-24 23:40:00,71.976,71.982,71.886,71.975,72000000.0
2006-04-24 23:45:00,71.976,72.02,71.937,72.017,62400000.0
2006-04-24 23:50:00,72.021,72.033,71.988,72.024,62200000.0
2006-04-24 23:55:00,71.927,72.043,71.927,72.008,52800000.0
2006-04-25 00:00:00,72.014,72.034,71.994,72.006,57600000.0
2006-04-25 00:05:00,71.997,72.021,71.981,71.998,54400000.0
2006-04-25 00:10:00,72.003,72.029,71.999,72.011,45800000.0
2006-04-25 00:15:00,72.011,72.011,71.965,71.983,67600000.0
2006-04-25 00:20:00,71.997,72.008,71.965,71.987,56400000.0
2006-04-25 00:25:00,71.992,72.002,71.958,71.974,76800000.0
2006-04-25 00:30:00,71.971,71.976,71.96,71.967,52800000.0
2006-04-25 00:35:00,71.969,71.977,71.958,71.963,43200000.0
2006-04-25 00:40:00,71.969,71.978,71.924,71.956,70400000.0
2006-04-25 00:45:00,71.962,71.987,71.962,71.975,37800000.0
2006-04-25 00:50:00,71.98,72.007,71.979,71.989,35200000.0
2006-04-25 00:55:00,71.975,71.982,71.967,71.982,25600000.0
2006-04-25 01:00:00,71.982,72.011,71.978,72.007,49600000.0
2006-04-25 01:05:00,72.011,72.024,71.952,72.023,59200000.0
2006-04-25 01:10:00,72.017,72.017,71.971,71.996,76800000.0
2006-04-25 01:15:00,72.006,72.026,71.987,72.021,78400000.0
2006-04-25 01:20:00,72.009,72.065,72.009,72.035,48000000.0
2006-04-25 01:25:00,72.05,72.118,72.05,72.118,58600000.0
2006-04-25 01:30:00,72.129,72.145,72.089,72.113,70400000.0
2006-04-25 01:35:00,72.096,72.098,72.037,72.052,72000000.0
2006-04-25 01:40:00,72.056,72.061,72.045,72.048,48000000.0
2006-04-25 01:45:00,72.055,72.082,72.045,72.052,75000000.0
2006-04-25 01:50:00,72.048,72.091,72.048,72.067,68800000.0
2006-04-25 01:55:00,72.071,72.074,72.045,72.045,40000000.0
2006-04-25 02:00:00,72.058,72.058,72.012,72.029,52800000.0
2006-04-25 02:05:00,72.034,72.041,71.971,71.98,72000000.0
2006-04-25 02:10:00,71.97,71.975,71.931,71.944,56400000.0
2006-04-25 02:15:00,71.969,71.987,71.922,71.951,57600000.0
2006-04-25 02:20:00,71.949,71.958,71.827,71.915,61800000.0
2006-04-25 02:25:00,71.919,71.983,71.919,71.955,79200000.0
2006-04-25 02:30:00,71.951,71.99,71.914,71.924,65600000.0
2006-04-25 02:35:00,71.934,71.978,71.934,71.975,67200000.0
2006-04-25 02:40:00,71.979,72.021,71.971,71.971,48000000.0
2006-04-25 02:45:00,71.969,71.983,71.953,71.966,68200000.0
2006-04-25 02:50:00,71.958,71.958,71.864,71.949,56000000.0
2006-04-25 02:55:00,71.954,71.976,71.927,71.958,52800000.0
2006-04-25 03:00:00,71.944,71.967,71.841,71.963,59200000.0
2006-04-25 03:05:00,71.962,71.976,71.938,71.976,69200000.0
2006-04-25 03:10:00,71.972,71.972,71.939,71.946,71400000.0
2006-04-25 03:15:00,71.944,71.97,71.934,71.967,68800000.0
2006-04-25 03:20:00,71.971,71.98,71.923,71.98,62400000.0
2006-04-25 03:25:00,71.975,72.004,71.968,71.975,68800000.0
2006-04-25 03:30:00,71.969,71.98,71.905,71.961,60800000.0
2006-04-25 03:35:00,71.965,71.979,71.89,71.937,73000000.0
2006-04-25 03:40:00,71.922,71.947,71.913,71.941,60800000.0
2006-04-25 03:45:00,71.922,71.935,71.88,71.932,61200000.0
2006-04-25 03:50:00,71.936,71.936,71.915,71.934,58000000.0
2006-04-25 03:55:00,71.941,71.958,71.927,71.956,68800000.0
2006-04-25 04:00:00,71.968,71.979,71.898,71.91,59200000.0
2006-04-25 04:05:00,71.914,71.928,71.914,71.928,25600000.0
2006-04-25 04:10:00,71.926,71.94,71.907,71.938,45200000.0
2006-04-25 04:15:00,71.939,71.967,71.917,71.961,64000000.0
2006-04-25 04:20:00,71.961,71.996,71.876,71.991,64000000.0
2006-04-25 04:25:00,71.99,72.001,71.972,71.987,62400000.0
2006-04-25 04:30:00,71.99,72.01,71.976,71.994,54400000.0
2006-04-25 04:35:00,71.983,72.01,71.983,72.002,48000000.0
2006-04-25 04:40:00,71.998,72.009,71.98,71.98,46800000.0
2006-04-25 04:45:00,71.98,71.984,71.955,71.977,57000000.0
2006-04-25 04:50:00,71.978,71.999,71.89,71.999,48000000.0
2006-04-25 04:55:00,71.998,72.022,71.969,71.969,41600000.0
2006-04-25 05:00:00,71.949,71.969,71.944,71.969,59600000.0
2006-04-25 05:05:00,71.963,71.989,71.952,71.98,54400000.0
2006-04-25 05:10:00,71.989,72.022,71.968,72.021,65600000.0
2006-04-25 05:15:00,72.014,72.026,71.954,72.013,67600000.0
2006-04-25 05:20:00,71.998,72.0,71.961,71.961,59200000.0
2006-04-25 05:25:00,71.969,71.981,71.95,71.95,48000000.0
2006-04-25 05:30:00,71.965,71.976,71.954,71.971,54800000.0
2006-04-25 05:35:00,71.976,71.997,71.961,71.978,66000000.0
2006-04-25 05:40:00,71.976,71.994,71.976,71.989,56000000.0
2006-04-25 05:45:00,71.984,71.993,71.974,71.987,75200000.0
2006-04-25 05:50:00,71.986,71.988,71.951,71.954,62400000.0
2006-04-25 05:55:00,71.889,71.986,71.866,71.936,62400000.0
2006-04-25 06:00:00,71.945,71.974,71.923,71.964,58600000.0
2006-04-25 06:05:00,71.966,71.987,71.966,71.985,60800000.0
2006-04-25 06:10:00,71.974,71.981,71.961,71.973,28800000.0
2006-04-25 06:15:00,71.974,71.976,71.95,71.958,46400000.0
2006-04-25 06:20:00,71.953,71.968,71.945,71.964,57600000.0
2006-04-25 06:25:00,71.966,71.971,71.948,71.966,51200000.0
2006-04-25 06:30:00,71.963,72.007,71.962,72.007,72000000.0
2006-04-25 06:35:00,72.011,72.065,71.994,72.051,54800000.0
2006-04-25 06:40:00,72.047,72.047,71.965,72.04,65600000.0
2006-04-25 06:45:00,72.027,72.049,72.014,72.049,30400000.0
2006-04-25 06:50:00,72.035,72.063,72.035,72.054,59200000.0
2006-04-25 06:55:00,72.038,72.083,72.038,72.083,60800000.0
2006-04-25 07:00:00,72.092,72.096,72.08,72.088,41600000.0
2006-04-25 07:05:00,72.091,72.094,72.069,72.079,52800000.0
2006-04-25 07:10:00,72.072,72.1,72.072,72.091,30400000.0
2006-04-25 07:15:00,72.097,72.098,72.063,72.076,53800000.0
2006-04-25 07:20:00,72.055,72.065,72.049,72.063,56000000.0
2006-04-25 07:25:00,72.06,72.07,72.049,72.07,15400000.0
2006-04-25 07:30:00,72.068,72.08,72.054,72.054,67200000.0
2006-04-25 07:35:00,72.058,72.087,72.043,72.045,61800000.0
2006-04-25 07:40:00,72.059,72.098,72.041,72.092,60800000.0
2006-04-25 07:45:00,72.085,72.134,72.083,72.134,68800000.0
2006-04-25 07:50:00,72.125,72.143,72.106,72.139,49600000.0
2006-04-25 07:55:00,72.132,72.132,72.061,72.061,64000000.0
2006-04-25 08:00:00,72.067,72.079,72.028,72.03,57600000.0
2006-04-25 08:05:00,72.043,72.068,72.036,72.04,62400000.0
2006-04-25 08:10:00,72.034,72.081,72.03,72.066,64000000.0
2006-04-25 08:15:00,72.073,72.073,72.014,72.04,66600000.0
2006-04-25 08:20:00,72.049,72.088,72.042,72.078,65400000.0
2006-04-25 08:25:00,72.071,72.095,72.001,72.071,32000000.0
2006-04-25 08:30:00,72.066,72.075,72.027,72.038,55400000.0
2006-04-25 08:35:00,72.045,72.057,72.002,72.02,73600000.0
2006-04-25 08:40:00,72.031,72.051,72.022,72.045,59200000.0
2006-04-25 08:45:00,72.033,72.044,72.008,72.022,68800000.0
2006-04-25 08:50:00,72.024,72.028,71.935,71.935,50000000.0
2006-04-25 08:55:00,71.932,71.941,71.872,71.875,60800000.0
2006-04-25 09:00:00,71.87,71.887,71.837,71.878,67200000.0
2006-04-25 09:05:00,71.877,71.898,71.856,71.872,54400000.0
2006-04-25 09:10:00,71.871,71.882,71.85,71.864,60800000.0
2006-04-25 09:15:00,71.869,71.87,71.836,71.853,62400000.0
2006-04-25 09:20:00,71.849,71.913,71.812,71.913,69200000.0
2006-04-25 09:25:00,71.91,71.932,71.892,71.909,59200000.0
2006-04-25 09:30:00,71.911,71.926,71.902,71.915,52800000.0
2006-04-25 09:35:00,71.888,71.888,71.8,71.863,59200000.0
2006-04-25 09:40:00,71.865,71.89,71.843,71.862,67200000.0
2006-04-25 09:45:00,71.872,71.905,71.867,71.871,60800000.0
2006-04-25 09:50:00,71.855,71.868,71.837,71.858,76800000.0
2006-04-25 09:55:00,71.847,71.855,71.718,71.851,77800000.0
2006-04-25 10:00:00,71.85,71.907,71.839,71.907,58600000.0
2006-04-25 10:05:00,71.905,71.906,71.836,71.844,67200000.0
2006-04-25 10:10:00,71.842,71.942,71.83,71.942,65600000.0
2006-04-25 10:15:00,71.936,71.941,71.893,71.921,59200000.0
2006-04-25 10:20:00,71.926,71.926,71.886,71.897,68800000.0
2006-04-25 10:25:00,71.897,71.897,71.801,71.809,57600000.0
2006-04-25 10:30:00,71.805,71.818,71.788,71.818,48000000.0
2006-04-25 10:35:00,71.821,71.824,71.724,71.805,56400000.0
2006-04-25 10:40:00,71.8,71.831,71.796,71.827,63400000.0
2006-04-25 10:45:00,71.827,71.841,71.75,71.75,61800000.0
2006-04-25 10:50:00,71.755,71.768,71.739,71.756,62400000.0
2006-04-25 10:55:00,71.762,71.804,71.631,71.715,68800000.0
2006-04-25 11:00:00,71.734,71.735,71.698,71.708,68800000.0
2006-04-25 11:05:00,71.702,71.733,71.665,71.73,46400000.0
2006-04-25 11:10:00,71.746,71.778,71.744,71.762,67200000.0
2006-04-25 11:15:00,71.756,71.768,71.744,71.753,65000000.0
2006-04-25 11:20:00,71.75,71.818,71.744,71.818,64000000.0
2006-04-25 11:25:00,71.814,71.857,71.804,71.851,60200000.0
2006-04-25 11:30:00,71.855,71.869,71.838,71.844,68800000.0
2006-04-25 11:35:00,71.846,71.891,71.837,71.878,57600000.0
2006-04-25 11:40:00,71.866,71.879,71.835,71.854,56000000.0
2006-04-25 11:45:00,71.829,71.854,71.807,71.829,53800000.0
2006-04-25 11:50:00,71.842,71.86,71.831,71.855,65600000.0
2006-04-25 11:55:00,71.845,71.892,71.804,71.879,59600000.0
2006-04-25 12:00:00,71.88,71.893,71.859,71.883,65600000.0
2006-04-25 12:05:00,71.883,71.883,71.859,71.882,67200000.0
2006-04-25 12:10:00,71.891,71.923,71.885,71.922,59200000.0
2006-04-25 12:15:00,71.922,71.946,71.869,71.919,71400000.0
2006-04-25 12:20:00,71.919,71.93,71.9,71.914,68800000.0
2006-04-25 12:25:00,71.909,71.935,71.908,71.931,40000000.0
2006-04-25 12:30:00,71.93,71.954,71.925,71.94,70400000.0
2006-04-25 12:35:00,71.938,71.945,71.844,71.928,55400000.0
2006-04-25 12:40:00,71.923,71.923,71.902,71.92,44800000.0
2006-04-25 12:45:00,71.92,71.92,71.86,71.876,57600000.0
2006-04-25 12:50:00,71.875,71.875,71.828,71.829,60800000.0
2006-04-25 12:55:00,71.833,71.906,71.821,71.888,56000000.0
2006-04-25 13:00:00,71.887,71.896,71.863,71.893,67200000.0
2006-04-25 13:05:00,71.89,71.919,71.89,71.904,67200000.0
2006-04-25 13:10:00,71.897,71.954,71.889,71.95,57600000.0
2006-04-25 13:15:00,71.949,72.002,71.941,71.951,70800000.0
2006-04-25 13:20:00,71.955,71.976,71.916,71.966,63400000.0
2006-04-25 13:25:00,71.963,71.985,71.868,71.965,75200000.0
2006-04-25 13:30:00,71.975,72.021,71.968,72.021,68800000.0
2006-04-25 13:35:00,72.031,72.035,71.987,71.987,116200000.0
2006-04-25 13:40:00,71.979,72.003,71.979,71.991,128000000.0
2006-04-25 13:45:00,71.989,71.99,71.937,71.944,75200000.0
2006-04-25 13:50:00,71.95,71.972,71.929,71.952,91200000.0
2006-04-25 13:55:00,71.956,71.969,71.928,71.932,72400000.0
2006-04-25 14:00:00,71.934,71.966,71.934,71.964,120200000.0
2006-04-25 14:05:00,71.964,71.993,71.919,71.993,150800000.0
2006-04-25 14:10:00,71.955,71.976,71.908,71.976,102800000.0
2006-04-25 14:20:00,72.007,72.137,72.007,72.12,72000000.0
2006-04-25 14:25:00,72.106,72.106,72.028,72.047,90600000.0
2006-04-25 14:30:00,72.061,72.067,71.9,71.908,88400000.0
2006-04-25 14:35:00,71.901,71.933,71.866,71.875,106400000.0
2006-04-25 14:40:00,71.868,71.906,71.855,71.897,121000000.0
2006-04-25 14:45:00,71.902,71.922,71.874,71.882,89600000.0
2006-04-25 14:50:00,71.874,71.893,71.861,71.886,103400000.0
2006-04-25 14:55:00,71.866,71.876,71.84,71.84,75200000.0
2006-04-25 15:00:00,71.835,71.894,71.817,71.881,78400000.0
2006-04-25 15:05:00,71.87,71.879,71.846,71.847,77800000.0
2006-04-25 15:10:00,71.854,71.872,71.822,71.829,137000000.0
2006-04-25 15:15:00,71.832,71.839,71.738,71.793,119400000.0
2006-04-25 15:20:00,71.79,71.797,71.758,71.795,123000000.0
2006-04-25 15:25:00,71.804,71.846,71.729,71.846,211600000.0
2006-04-25 15:30:00,71.767,71.892,71.734,71.865,259000000.0
2006-04-25 15:35:00,71.866,71.868,71.828,71.838,190800000.0
2006-04-25 15:40:00,71.824,71.824,71.721,71.78,144000000.0
2006-04-25 15:45:00,71.771,71.776,71.751,71.776,99200000.0
2006-04-25 15:50:00,71.783,71.805,71.734,71.747,97600000.0
2006-04-25 15:55:00,71.757,71.775,71.694,71.741,144400000.0
2006-04-25 16:00:00,71.743,71.748,71.699,71.736,211600000.0
2006-04-25 16:05:00,71.741,71.831,71.703,71.831,204800000.0
2006-04-25 16:10:00,71.84,71.846,71.77,71.8,172800000.0
2006-04-25 16:15:00,71.817,71.817,71.737,71.737,148800000.0
2006-04-25 16:20:00,71.737,71.858,71.737,71.854,140200000.0
2006-04-25 16:25:00,71.877,71.896,71.823,71.83,125200000.0
2006-04-25 16:30:00,71.827,71.827,71.775,71.783,128000000.0
2006-04-25 16:35:00,71.799,71.799,71.693,71.705,219600000.0
2006-04-25 16:40:00,71.711,71.722,71.673,71.689,212800000.0
2006-04-25 16:45:00,71.695,71.76,71.695,71.709,228600000.0
2006-04-25 16:50:00,71.741,71.805,71.741,71.803,194800000.0
2006-04-25 16:55:00,71.8,71.8,71.684,71.684,128000000.0
2006-04-25 17:00:00,71.686,71.737,71.686,71.714,209000000.0
2006-04-25 17:05:00,71.679,71.716,71.659,71.671,276600000.0
2006-04-25 17:10:00,71.681,71.717,71.675,71.688,140800000.0
2006-04-25 17:15:00,71.709,71.769,71.693,71.753,156600000.0
2006-04-25 17:20:00,71.735,71.805,71.735,71.789,88000000.0
2006-04-25 17:25:00,71.802,71.861,71.749,71.773,116200000.0
2006-04-25 17:30:00,71.761,71.781,71.745,71.763,258600000.0
2006-04-25 17:35:00,71.774,71.798,71.75,71.766,144400000.0
2006-04-25 17:40:00,71.76,71.792,71.736,71.76,139600000.0
2006-04-25 17:45:00,71.748,71.785,71.722,71.748,233000000.0
2006-04-25 17:50:00,71.74,71.751,71.688,71.699,172800000.0
2006-04-25 17:55:00,71.699,71.747,71.699,71.709,199800000.0
2006-04-25 18:00:00,71.715,71.724,71.697,71.71,178000000.0
2006-04-25 18:05:00,71.72,71.735,71.655,71.664,172200000.0
2006-04-25 18:10:00,71.675,71.71,71.66,71.691,86800000.0
2006-04-25 18:15:00,71.686,71.727,71.678,71.725,150400000.0
2006-04-25 18:20:00,71.721,71.73,71.699,71.73,89600000.0
2006-04-25 18:25:00,71.735,71.737,71.72,71.735,80000000.0
2006-04-25 18:30:00,71.737,71.801,71.725,71.798,170000000.0
2006-04-25 18:35:00,71.781,71.806,71.781,71.797,89600000.0
2006-04-25 18:40:00,71.794,71.839,71.789,71.839,230200000.0
2006-04-25 18:45:00,71.845,71.852,71.823,71.852,56000000.0
2006-04-25 18:50:00,71.854,71.854,71.814,71.814,81600000.0
2006-04-25 18:55:00,71.807,71.807,71.773,71.798,99200000.0
2006-04-25 19:00:00,71.817,71.823,71.799,71.807,97600000.0
2006-04-25 19:05:00,71.815,71.815,71.766,71.767,35200000.0
2006-04-25 19:10:00,71.772,71.779,71.762,71.765,54400000.0
2006-04-25 19:15:00,71.775,71.779,71.727,71.732,73000000.0
2006-04-25 19:20:00,71.719,71.738,71.708,71.728,110200000.0
2006-04-25 19:25:00,71.731,71.764,71.731,71.752,94400000.0
2006-04-25 19:30:00,71.753,71.753,71.708,71.71,59200000.0
2006-04-25 19:35:00,71.708,71.714,71.693,71.706,40000000.0
2006-04-25 19:40:00,71.712,71.712,71.7,71.705,11200000.0
2006-04-25 19:45:00,71.709,71.712,71.686,71.697,76200000.0
2006-04-25 19:55:00,71.69,71.713,71.69,71.713,17600000.0
2006-04-25 20:00:00,71.704,71.706,71.695,71.695,13200000.0
2006-04-25 20:05:00,71.699,71.7,71.661,71.677,91600000.0
2006-04-25 20:10:00,71.673,71.691,71.672,71.681,37200000.0
2006-04-25 20:15:00,71.679,71.679,71.629,71.659,96000000.0
2006-04-25 20:20:00,71.659,71.684,71.654,71.684,60800000.0
2006-04-25 20:25:00,71.683,71.691,71.671,71.68,54400000.0
2006-04-25 20:30:00,71.678,71.695,71.64,71.695,39200000.0
2006-04-25 20:35:00,71.713,71.718,71.679,71.68,46800000.0
2006-04-25 20:40:00,71.688,71.718,71.644,71.644,32000000.0
2006-04-25 20:45:00,71.673,71.702,71.648,71.657,65600000.0
2006-04-25 20:50:00,71.669,71.68,71.661,71.675,56000000.0
2006-04-25 20:55:00,71.667,71.667,71.611,71.611,54400000.0
2006-04-25 21:00:00,71.598,71.635,71.598,71.635,72000000.0
2006-04-25 21:05:00,71.634,71.651,71.624,71.632,64000000.0
2006-04-25 21:10:00,71.624,71.66,71.624,71.658,41600000.0
2006-04-25 21:15:00,71.648,71.658,71.554,71.64,44800000.0
2006-04-25 21:20:00,71.64,71.642,71.623,71.626,35600000.0
2006-04-25 21:30:00,71.639,71.643,71.618,71.637,52800000.0
2006-04-25 21:35:00,71.64,71.64,71.631,71.636,16000000.0
2006-04-25 21:40:00,71.631,71.631,71.616,71.619,27600000.0
2006-04-25 21:45:00,71.629,71.638,71.625,71.628,17600000.0
2006-04-25 21:50:00,71.635,71.636,71.63,71.63,11200000.0
2006-04-25 22:00:00,71.636,71.636,71.616,71.622,35200000.0
2006-04-25 22:05:00,71.634,71.634,71.629,71.629,16000000.0
2006-04-25 22:10:00,71.634,71.636,71.624,71.628,33600000.0
2006-04-25 22:15:00,71.628,71.638,71.62,71.636,56000000.0
2006-04-25 22:20:00,71.633,71.634,71.61,71.616,41600000.0
2006-04-25 22:25:00,71.625,71.636,71.625,71.629,25600000.0
2006-04-25 22:30:00,71.642,71.642,71.575,71.617,52200000.0
2006-04-25 22:35:00,71.637,71.637,71.615,71.626,48400000.0
2006-04-25 22:40:00,71.618,71.631,71.618,71.621,24000000.0
2006-04-25 22:45:00,71.625,71.631,71.608,71.614,49400000.0
2006-04-25 22:50:00,71.623,71.623,71.607,71.617,22400000.0
2006-04-25 22:55:00,71.608,71.618,71.608,71.612,35200000.0
2006-04-25 23:30:00,71.622,71.813,71.622,71.807,46400000.0
2006-04-25 23:35:00,71.801,71.818,71.793,71.807,51200000.0
2006-04-25 23:40:00,71.81,71.817,71.791,71.803,64000000.0
2006-04-25 23:45:00,71.804,71.804,71.724,71.741,62400000.0
2006-04-25 23:50:00,71.731,71.807,71.716,71.793,51200000.0
2006-04-25 23:55:00,71.79,71.811,71.762,71.81,41600000.0
2006-04-26 00:00:00,71.819,71.829,71.816,71.822,22400000.0
2006-04-26 00:05:00,71.803,71.811,71.776,71.807,43200000.0
2006-04-26 00:10:00,71.818,71.821,71.805,71.808,25600000.0
2006-04-26 00:15:00,71.832,71.884,71.828,71.88,54400000.0
2006-04-26 00:20:00,71.857,71.868,71.833,71.841,48000000.0
2006-04-26 00:25:00,71.855,71.869,71.838,71.86,76200000.0
2006-04-26 00:30:00,71.854,71.888,71.841,71.878,65600000.0
2006-04-26 00:35:00,71.873,71.88,71.849,71.872,68800000.0
2006-04-26 00:40:00,71.874,71.887,71.847,71.867,70400000.0
2006-04-26 00:45:00,71.861,71.891,71.861,71.879,24000000.0
2006-04-26 00:50:00,71.879,71.883,71.866,71.875,28800000.0
2006-04-26 00:55:00,71.874,71.891,71.853,71.853,49600000.0
2006-04-26 01:00:00,71.857,71.869,71.847,71.868,51200000.0
2006-04-26 01:05:00,71.885,71.93,71.853,71.876,40000000.0
2006-04-26 01:10:00,71.878,71.889,71.872,71.884,48000000.0
2006-04-26 01:15:00,71.889,71.889,71.864,71.885,28200000.0
2006-04-26 01:20:00,71.878,71.908,71.878,71.905,60800000.0
2006-04-26 01:25:00,71.901,71.905,71.88,71.905,72400000.0
2006-04-26 01:30:00,71.915,71.927,71.827,71.83,70400000.0
2006-04-26 01:35:00,71.827,71.868,71.817,71.863,57600000.0
2006-04-26 01:40:00,71.857,71.86,71.841,71.841,21800000.0
2006-04-26 01:45:00,71.84,71.843,71.798,71.798,58600000.0
2006-04-26 01:50:00,71.818,71.833,71.785,71.801,68800000.0
2006-04-26 01:55:00,71.805,71.866,71.805,71.852,51200000.0
2006-04-26 02:00:00,71.865,71.88,71.855,71.855,52800000.0
2006-04-26 02:05:00,71.858,71.858,71.822,71.828,41600000.0
2006-04-26 02:10:00,71.819,71.877,71.819,71.87,56000000.0
2006-04-26 02:15:00,71.873,71.881,71.82,71.867,44800000.0
2006-04-26 02:20:00,71.856,71.884,71.789,71.875,61800000.0
2006-04-26 02:25:00,71.869,71.884,71.859,71.884,78800000.0
2006-04-26 02:30:00,71.88,71.885,71.861,71.88,54800000.0
2006-04-26 02:35:00,71.889,71.89,71.849,71.849,54400000.0
2006-04-26 02:40:00,71.858,71.874,71.84,71.874,60200000.0
2006-04-26 02:45:00,71.878,71.893,71.873,71.885,55400000.0
2006-04-26 02:50:00,71.892,71.955,71.849,71.955,44800000.0
2006-04-26 02:55:00,71.961,71.961,71.933,71.942,29800000.0
2006-04-26 03:00:00,71.946,71.992,71.875,71.992,58600000.0
2006-04-26 03:05:00,71.995,72.063,71.995,72.036,68200000.0
2006-04-26 03:10:00,72.04,72.07,71.996,72.021,72400000.0
2006-04-26 03:15:00,72.036,72.064,72.03,72.061,68200000.0
2006-04-26 03:20:00,72.055,72.068,72.031,72.063,43600000.0
2006-04-26 03:25:00,72.061,72.09,72.05,72.077,68800000.0
2006-04-26 03:30:00,72.119,72.191,72.074,72.169,60800000.0
2006-04-26 03:35:00,72.168,72.168,72.017,72.051,73600000.0
2006-04-26 03:40:00,72.01,72.017,71.983,71.987,60800000.0
2006-04-26 03:45:00,71.992,72.024,71.992,72.022,60800000.0
2006-04-26 03:50:00,72.011,72.039,72.01,72.022,57600000.0
2006-04-26 03:55:00,72.017,72.021,71.971,72.009,68800000.0
2006-04-26 04:00:00,72.019,72.026,72.003,72.009,25600000.0
2006-04-26 04:05:00,72.026,72.076,72.023,72.054,62800000.0
2006-04-26 04:10:00,72.067,72.069,72.043,72.053,57600000.0
2006-04-26 04:15:00,72.056,72.056,72.021,72.041,64000000.0
2006-04-26 04:20:00,72.032,72.032,71.938,72.004,51200000.0
2006-04-26 04:25:00,72.002,72.054,72.002,72.054,62400000.0
2006-04-26 04:30:00,72.054,72.085,72.043,72.077,67200000.0
2006-04-26 04:35:00,72.077,72.128,72.073,72.11,54400000.0
2006-04-26 04:40:00,72.123,72.123,72.057,72.057,57600000.0
2006-04-26 04:45:00,72.064,72.064,72.039,72.039,25600000.0
2006-04-26 04:50:00,72.052,72.091,71.987,72.089,48000000.0
2006-04-26 04:55:00,72.079,72.096,72.061,72.096,39400000.0
2006-04-26 05:00:00,72.084,72.118,72.084,72.116,46400000.0
2006-04-26 05:05:00,72.108,72.148,72.099,72.099,53800000.0
2006-04-26 05:10:00,72.107,72.121,72.084,72.117,65600000.0
2006-04-26 05:15:00,72.11,72.128,72.096,72.122,51200000.0
2006-04-26 05:20:00,72.121,72.142,72.072,72.09,59600000.0
2006-04-26 05:25:00,72.094,72.17,72.094,72.152,60800000.0
2006-04-26 05:30:00,72.167,72.186,72.154,72.164,72000000.0
2006-04-26 05:35:00,72.164,72.177,72.153,72.158,65600000.0
2006-04-26 05:40:00,72.152,72.25,72.148,72.25,56000000.0
2006-04-26 05:45:00,72.255,72.364,72.247,72.354,74600000.0
2006-04-26 05:50:00,72.358,72.455,72.356,72.404,62400000.0
2006-04-26 05:55:00,72.328,72.414,72.31,72.351,62400000.0
2006-04-26 06:00:00,72.368,72.371,72.339,72.348,59200000.0
2006-04-26 06:05:00,72.348,72.354,72.323,72.348,60800000.0
2006-04-26 06:10:00,72.349,72.365,72.265,72.365,52800000.0
2006-04-26 06:15:00,72.365,72.392,72.353,72.368,53800000.0
2006-04-26 06:20:00,72.369,72.374,72.317,72.324,58000000.0
2006-04-26 06:25:00,72.313,72.313,72.276,72.283,36800000.0
2006-04-26 06:30:00,72.287,72.341,72.287,72.323,57600000.0
2006-04-26 06:35:00,72.322,72.329,72.311,72.329,56000000.0
2006-04-26 06:40:00,72.35,72.364,72.339,72.351,49600000.0
2006-04-26 06:45:00,72.349,72.352,72.336,72.345,60800000.0
2006-04-26 06:50:00,72.351,72.351,72.339,72.34,14400000.0
2006-04-26 06:55:00,72.342,72.438,72.342,72.438,49000000.0
2006-04-26 07:00:00,72.457,72.463,72.446,72.453,25600000.0
2006-04-26 07:05:00,72.47,72.603,72.47,72.525,64000000.0
2006-04-26 07:10:00,72.541,72.541,72.445,72.468,60600000.0
2006-04-26 07:15:00,72.479,72.492,72.461,72.473,65600000.0
2006-04-26 07:20:00,72.466,72.519,72.454,72.5,68800000.0
2006-04-26 07:25:00,72.494,72.505,72.481,72.5,60600000.0
2006-04-26 07:30:00,72.495,72.549,72.491,72.545,67200000.0
2006-04-26 07:35:00,72.539,72.566,72.505,72.505,62400000.0
2006-04-26 07:40:00,72.503,72.506,72.471,72.485,60800000.0
2006-04-26 07:45:00,72.485,72.501,72.459,72.496,68800000.0
2006-04-26 07:50:00,72.494,72.562,72.489,72.553,62400000.0
2006-04-26 07:55:00,72.548,72.575,72.531,72.57,64000000.0
2006-04-26 08:00:00,72.564,72.59,72.537,72.57,56400000.0
2006-04-26 08:05:00,72.555,72.564,72.498,72.509,64400000.0
2006-04-26 08:10:00,72.488,72.53,72.438,72.438,64000000.0
2006-04-26 08:15:00,72.454,72.454,72.325,72.327,67200000.0
2006-04-26 08:20:00,72.322,72.332,72.303,72.313,65000000.0
2006-04-26 08:25:00,72.308,72.349,72.235,72.318,59200000.0
2006-04-26 08:30:00,72.322,72.358,72.308,72.332,56000000.0
2006-04-26 08:35:00,72.323,72.352,72.317,72.319,56000000.0
2006-04-26 08:40:00,72.307,72.32,72.28,72.315,72000000.0
2006-04-26 08:45:00,72.313,72.374,72.313,72.329,68800000.0
2006-04-26 08:50:00,72.336,72.345,72.306,72.328,65600000.0
2006-04-26 08:55:00,72.329,72.38,72.321,72.326,60200000.0
2006-04-26 09:00:00,72.334,72.338,72.306,72.306,67200000.0
2006-04-26 09:05:00,72.292,72.301,72.263,72.274,67200000.0
2006-04-26 09:10:00,72.271,72.271,72.186,72.202,48000000.0
2006-04-26 09:15:00,72.209,72.217,72.192,72.193,62400000.0
2006-04-26 09:20:00,72.201,72.229,72.112,72.215,68200000.0
2006-04-26 09:25:00,72.178,72.201,72.162,72.177,59200000.0
2006-04-26 09:30:00,72.165,72.179,72.147,72.161,64000000.0
2006-04-26 09:35:00,72.167,72.174,72.095,72.172,62400000.0
2006-04-26 09:40:00,72.163,72.193,72.151,72.188,67600000.0
2006-04-26 09:45:00,72.2,72.2,72.168,72.181,60200000.0
2006-04-26 09:50:00,72.174,72.187,72.139,72.145,76200000.0
2006-04-26 09:55:00,72.143,72.184,72.074,72.175,60800000.0
2006-04-26 10:00:00,72.195,72.202,72.165,72.188,58600000.0
2006-04-26 10:05:00,72.185,72.202,72.157,72.159,66000000.0
2006-04-26 10:10:00,72.148,72.148,72.115,72.135,65600000.0
2006-04-26 10:15:00,72.121,72.135,72.073,72.119,59200000.0
2006-04-26 10:20:00,72.112,72.118,72.089,72.106,57600000.0
2006-04-26 10:25:00,72.105,72.124,72.083,72.09,46400000.0
2006-04-26 10:30:00,72.088,72.106,72.077,72.102,49000000.0
2006-04-26 10:35:00,72.11,72.127,72.034,72.111,57600000.0
2006-04-26 10:40:00,72.102,72.13,72.087,72.118,62200000.0
2006-04-26 10:45:00,72.105,72.123,72.1,72.109,62400000.0
2006-04-26 10:50:00,72.107,72.126,72.096,72.116,73600000.0
2006-04-26 10:55:00,72.116,72.128,72.035,72.107,52800000.0
2006-04-26 11:00:00,72.116,72.157,72.116,72.138,52800000.0
2006-04-26 11:05:00,72.14,72.157,72.09,72.117,46400000.0
2006-04-26 11:10:00,72.108,72.123,72.086,72.095,67200000.0
2006-04-26 11:15:00,72.072,72.083,72.058,72.07,65600000.0
2006-04-26 11:20:00,72.074,72.095,72.069,72.092,63400000.0
2006-04-26 11:25:00,72.102,72.136,72.09,72.131,71400000.0
2006-04-26 11:30:00,72.13,72.134,72.077,72.077,51200000.0
2006-04-26 11:35:00,72.086,72.13,72.076,72.122,58000000.0
2006-04-26 11:40:00,72.108,72.157,72.108,72.138,66600000.0
2006-04-26 11:45:00,72.142,72.163,72.127,72.136,56000000.0
2006-04-26 11:50:00,72.123,72.17,72.122,72.164,65600000.0
2006-04-26 11:55:00,72.16,72.19,72.096,72.187,59200000.0
2006-04-26 12:00:00,72.199,72.213,72.184,72.213,65600000.0
2006-04-26 12:05:00,72.206,72.244,72.191,72.238,66600000.0
2006-04-26 12:10:00,72.228,72.292,72.225,72.267,59200000.0
2006-04-26 12:15:00,72.276,72.276,72.207,72.271,56800000.0
2006-04-26 12:20:00,72.272,72.283,72.255,72.257,68800000.0
2006-04-26 12:25:00,72.257,72.274,72.25,72.266,64000000.0
2006-04-26 12:30:00,72.256,72.261,72.239,72.246,40000000.0
2006-04-26 12:35:00,72.24,72.248,72.142,72.239,51200000.0
2006-04-26 12:40:00,72.248,72.265,72.205,72.227,60800000.0
2006-04-26 12:45:00,72.225,72.313,72.215,72.301,70400000.0
2006-04-26 12:50:00,72.292,72.292,72.226,72.232,60800000.0
2006-04-26 12:55:00,72.239,72.262,72.239,72.245,72400000.0
2006-04-26 13:00:00,72.243,72.252,72.224,72.243,67200000.0
2006-04-26 13:05:00,72.215,72.223,72.172,72.186,60800000.0
2006-04-26 13:10:00,72.178,72.213,72.15,72.192,70400000.0
2006-04-26 13:15:00,72.217,72.23,72.197,72.223,70400000.0
2006-04-26 13:20:00,72.223,72.223,72.185,72.185,48000000.0
2006-04-26 13:25:00,72.184,72.246,72.147,72.228,74600000.0
2006-04-26 13:30:00,72.219,72.23,72.203,72.21,68800000.0
2006-04-26 13:35:00,72.208,72.233,72.189,72.233,83200000.0
2006-04-26 13:40:00,72.227,72.229,72.191,72.191,67200000.0
2006-04-26 13:45:00,72.194,72.223,72.193,72.214,88000000.0
2006-04-26 13:50:00,72.212,72.278,72.178,72.278,91200000.0
2006-04-26 13:55:00,72.279,72.283,72.26,72.273,104000000.0
2006-04-26 14:00:00,72.268,72.268,72.225,72.227,119800000.0
2006-04-26 14:05:00,72.221,72.232,72.208,72.226,112400000.0
2006-04-26 14:10:00,72.237,72.343,72.226,72.343,102800000.0
2006-04-26 14:15:00,72.34,72.34,72.262,72.263,95400000.0
2006-04-26 14:20:00,72.27,72.296,72.262,72.262,125800000.0
2006-04-26 14:25:00,72.253,72.26,72.233,72.254,91200000.0
2006-04-26 14:30:00,72.263,72.321,72.245,72.298,88400000.0
2006-04-26 14:35:00,72.315,72.387,72.315,72.374,105000000.0
2006-04-26 14:40:00,72.368,72.413,72.339,72.386,121600000.0
2006-04-26 14:45:00,72.378,72.408,72.349,72.408,89600000.0
2006-04-26 14:50:00,72.429,72.45,72.415,72.44,103400000.0
2006-04-26 14:55:00,72.421,72.555,72.421,72.555,75200000.0
2006-04-26 15:00:00,72.563,72.563,72.481,72.511,78400000.0
2006-04-26 15:05:00,72.528,72.573,72.38,72.38,72000000.0
2006-04-26 15:10:00,72.365,72.392,72.339,72.377,137600000.0
2006-04-26 15:15:00,72.37,72.497,72.347,72.497,119800000.0
2006-04-26 15:20:00,72.526,72.547,72.481,72.483,124200000.0
2006-04-26 15:25:00,72.477,72.505,72.396,72.48,212600000.0
2006-04-26 15:30:00,72.375,72.461,72.323,72.405,259200000.0
2006-04-26 15:35:00,72.432,72.475,72.432,72.453,191200000.0
2006-04-26 15:40:00,72.462,72.472,72.391,72.472,144000000.0
2006-04-26 15:45:00,72.476,72.586,72.465,72.567,99200000.0
2006-04-26 15:50:00,72.616,72.649,72.548,72.561,97000000.0
2006-04-26 15:55:00,72.523,72.631,72.487,72.6,143400000.0
2006-04-26 16:00:00,72.585,72.617,72.547,72.554,212200000.0
2006-04-26 16:05:00,72.551,72.628,72.522,72.552,204200000.0
2006-04-26 16:10:00,72.557,72.621,72.547,72.58,172200000.0
2006-04-26 16:15:00,72.561,72.596,72.519,72.582,148200000.0
2006-04-26 16:20:00,72.566,72.566,72.531,72.536,139600000.0
2006-04-26 16:25:00,72.538,72.538,72.491,72.514,125200000.0
2006-04-26 16:30:00,72.521,72.542,72.474,72.493,128000000.0
2006-04-26 16:35:00,72.5,72.527,72.487,72.527,219600000.0
2006-04-26 16:40:00,72.539,72.572,72.528,72.572,212200000.0
2006-04-26 16:45:00,72.572,72.616,72.57,72.592,227000000.0
2006-04-26 16:50:00,72.583,72.59,72.539,72.546,192800000.0
2006-04-26 16:55:00,72.543,72.587,72.527,72.587,147200000.0
2006-04-26 17:00:00,72.584,72.59,72.544,72.572,209600000.0
2006-04-26 17:05:00,72.575,72.626,72.565,72.567,276200000.0
2006-04-26 17:10:00,72.575,72.581,72.535,72.544,140800000.0
2006-04-26 17:15:00,72.541,72.549,72.53,72.53,60800000.0
2006-04-26 17:20:00,72.531,72.579,72.531,72.567,87400000.0
2006-04-26 17:25:00,72.564,72.566,72.498,72.498,116800000.0
2006-04-26 17:30:00,72.498,72.567,72.498,72.503,256800000.0
2006-04-26 17:35:00,72.502,72.541,72.483,72.538,143400000.0
2006-04-26 17:40:00,72.541,72.548,72.521,72.522,144000000.0
2006-04-26 17:45:00,72.506,72.517,72.494,72.516,232600000.0
2006-04-26 17:50:00,72.526,72.533,72.49,72.505,172600000.0
2006-04-26 17:55:00,72.519,72.528,72.487,72.525,202000000.0
2006-04-26 18:00:00,72.494,72.494,72.462,72.473,177000000.0
2006-04-26 18:05:00,72.483,72.489,72.431,72.437,172800000.0
2006-04-26 18:10:00,72.439,72.452,72.415,72.426,88000000.0
2006-04-26 18:15:00,72.452,72.531,72.45,72.529,205800000.0
2006-04-26 18:20:00,72.533,72.582,72.531,72.531,188200000.0
2006-04-26 18:25:00,72.535,72.555,72.492,72.517,117200000.0
2006-04-26 18:30:00,72.517,72.537,72.494,72.501,169000000.0
2006-04-26 18:35:00,72.497,72.519,72.494,72.498,163600000.0
2006-04-26 18:40:00,72.497,72.511,72.492,72.505,224800000.0
2006-04-26 18:45:00,72.497,72.502,72.458,72.458,91600000.0
2006-04-26 18:50:00,72.46,72.496,72.446,72.496,127400000.0
2006-04-26 18:55:00,72.491,72.491,72.47,72.48,89600000.0
2006-04-26 19:00:00,72.471,72.499,72.448,72.47,83200000.0
2006-04-26 19:05:00,72.47,72.484,72.463,72.482,35200000.0
2006-04-26 19:10:00,72.482,72.552,72.482,72.516,87400000.0
2006-04-26 19:15:00,72.534,72.548,72.514,72.534,85800000.0
2006-04-26 19:20:00,72.528,72.553,72.48,72.48,110400000.0
2006-04-26 19:25:00,72.489,72.563,72.483,72.536,93200000.0
2006-04-26 19:30:00,72.539,72.539,72.5,72.508,59200000.0
2006-04-26 19:35:00,72.511,72.52,72.494,72.503,68800000.0
2006-04-26 19:40:00,72.504,72.533,72.504,72.521,56000000.0
2006-04-26 19:45:00,72.513,72.528,72.496,72.505,54400000.0
2006-04-26 19:50:00,72.502,72.512,72.481,72.506,52800000.0
2006-04-26 19:55:00,72.508,72.528,72.502,72.522,39800000.0
2006-04-26 20:00:00,72.512,72.515,72.482,72.492,76800000.0
2006-04-26 20:05:00,72.496,72.496,72.472,72.473,52200000.0
2006-04-26 20:10:00,72.486,72.531,72.468,72.514,36800000.0
2006-04-26 20:15:00,72.506,72.507,72.485,72.504,84800000.0
2006-04-26 20:20:00,72.503,72.531,72.488,72.525,56000000.0
2006-04-26 20:25:00,72.513,72.529,72.466,72.472,51200000.0
2006-04-26 20:30:00,72.472,72.482,72.458,72.475,70400000.0
2006-04-26 20:35:00,72.476,72.492,72.459,72.482,59200000.0
2006-04-26 20:40:00,72.481,72.482,72.466,72.478,45800000.0
2006-04-26 20:45:00,72.474,72.474,72.438,72.441,56800000.0
2006-04-26 20:50:00,72.432,72.434,72.409,72.411,41600000.0
2006-04-26 20:55:00,72.412,72.415,72.365,72.388,54400000.0
2006-04-26 21:00:00,72.388,72.411,72.387,72.403,39400000.0
2006-04-26 21:05:00,72.4,72.428,72.387,72.426,40000000.0
2006-04-26 21:10:00,72.425,72.468,72.419,72.456,52800000.0
2006-04-26 21:15:00,72.447,72.465,72.375,72.458,43200000.0
2006-04-26 21:20:00,72.438,72.465,72.438,72.465,38400000.0
2006-04-26 21:25:00,72.457,72.458,72.442,72.45,22400000.0
2006-04-26 21:30:00,72.446,72.446,72.406,72.407,67200000.0
2006-04-26 21:35:00,72.419,72.439,72.407,72.438,41000000.0
2006-04-26 21:40:00,72.437,72.441,72.414,72.424,39400000.0
2006-04-26 21:45:00,72.43,72.435,72.418,72.432,16000000.0
2006-04-26 21:50:00,72.431,72.431,72.41,72.417,16000000.0
2006-04-26 21:55:00,72.42,72.429,72.416,72.423,24000000.0
2006-04-26 22:00:00,72.428,72.434,72.425,72.429,27200000.0
2006-04-26 22:10:00,72.429,72.436,72.415,72.432,20800000.0
2006-04-26 22:15:00,72.43,72.434,72.424,72.424,12800000.0
2006-04-26 22:20:00,72.414,72.427,72.408,72.408,30400000.0
2006-04-26 22:25:00,72.415,72.422,72.413,72.415,12800000.0
2006-04-26 22:30:00,72.42,72.42,72.325,72.385,52800000.0
2006-04-26 22:35:00,72.386,72.404,72.384,72.393,60200000.0
2006-04-26 22:40:00,72.392,72.417,72.392,72.413,35200000.0
2006-04-26 22:45:00,72.41,72.415,72.395,72.41,52800000.0
2006-04-26 22:50:00,72.411,72.419,72.407,72.417,33600000.0
2006-04-26 22:55:00,72.411,72.428,72.411,72.421,68800000.0
2006-04-26 23:25:00,72.427,72.457,72.387,72.439,54400000.0
2006-04-26 23:30:00,72.444,72.481,72.437,72.47,74000000.0
2006-04-26 23:35:00,72.467,72.493,72.453,72.471,48000000.0
2006-04-26 23:40:00,72.468,72.499,72.457,72.496,86400000.0
2006-04-26 23:45:00,72.491,72.514,72.436,72.514,62800000.0
2006-04-26 23:50:00,72.504,72.504,72.489,72.49,12200000.0
2006-04-26 23:55:00,72.397,72.509,72.397,72.465,53200000.0
2006-04-27 00:00:00,72.473,72.484,72.446,72.455,44800000.0
2006-04-27 00:05:00,72.444,72.449,72.424,72.435,43200000.0
2006-04-27 00:10:00,72.444,72.444,72.415,72.42,33600000.0
2006-04-27 00:15:00,72.42,72.422,72.396,72.399,67200000.0
2006-04-27 00:20:00,72.384,72.416,72.378,72.394,44800000.0
2006-04-27 00:25:00,72.388,72.408,72.386,72.395,34000000.0
2006-04-27 00:30:00,72.393,72.408,72.369,72.371,65000000.0
2006-04-27 00:35:00,72.374,72.406,72.369,72.383,68800000.0
2006-04-27 00:40:00,72.365,72.366,72.297,72.313,69600000.0
2006-04-27 00:45:00,72.304,72.525,72.304,72.433,52800000.0
2006-04-27 00:50:00,72.408,72.408,72.152,72.276,64000000.0
2006-04-27 00:55:00,72.297,72.311,72.277,72.277,62400000.0
2006-04-27 01:00:00,72.281,72.363,72.274,72.355,62400000.0
2006-04-27 01:05:00,72.387,72.405,72.327,72.387,70400000.0
2006-04-27 01:10:00,72.38,72.395,72.372,72.393,55400000.0
2006-04-27 01:15:00,72.399,72.449,72.392,72.449,78400000.0
2006-04-27 01:20:00,72.438,72.446,72.438,72.443,11200000.0
2006-04-27 01:25:00,72.428,72.429,72.412,72.418,30400000.0
2006-04-27 01:30:00,72.424,72.429,72.337,72.339,70400000.0
2006-04-27 01:35:00,72.334,72.348,72.318,72.342,43600000.0
2006-04-27 01:40:00,72.343,72.351,72.336,72.338,24000000.0
2006-04-27 01:45:00,72.333,72.336,72.292,72.292,75200000.0
2006-04-27 01:50:00,72.289,72.354,72.289,72.35,68200000.0
2006-04-27 01:55:00,72.36,72.37,72.32,72.361,51600000.0
2006-04-27 02:00:00,72.38,72.387,72.359,72.359,54400000.0
2006-04-27 02:05:00,72.348,72.357,72.332,72.354,72000000.0
2006-04-27 02:10:00,72.345,72.376,72.342,72.362,56000000.0
2006-04-27 02:15:00,72.371,72.39,72.318,72.388,35200000.0
2006-04-27 02:20:00,72.392,72.392,72.379,72.386,12800000.0
2006-04-27 02:25:00,72.376,72.393,72.359,72.38,78400000.0
2006-04-27 02:30:00,72.382,72.413,72.382,72.403,65600000.0
2006-04-27 02:35:00,72.404,72.406,72.391,72.401,28800000.0
2006-04-27 02:40:00,72.413,72.413,72.392,72.394,49600000.0
2006-04-27 02:45:00,72.388,72.388,72.348,72.37,55400000.0
2006-04-27 02:50:00,72.391,72.478,72.353,72.438,56000000.0
2006-04-27 02:55:00,72.427,72.461,72.411,72.423,52800000.0
2006-04-27 03:00:00,72.444,72.489,72.38,72.446,45200000.0
2006-04-27 03:05:00,72.447,72.454,72.391,72.403,68800000.0
2006-04-27 03:10:00,72.402,72.416,72.38,72.411,71400000.0
2006-04-27 03:15:00,72.416,72.425,72.408,72.42,32000000.0
2006-04-27 03:20:00,72.417,72.417,72.396,72.414,44800000.0
2006-04-27 03:25:00,72.407,72.437,72.407,72.426,44800000.0
2006-04-27 03:30:00,72.417,72.439,72.36,72.423,52200000.0
2006-04-27 03:35:00,72.435,72.453,72.416,72.435,59200000.0
2006-04-27 03:40:00,72.439,72.441,72.41,72.419,36800000.0
2006-04-27 03:45:00,72.418,72.431,72.413,72.415,38400000.0
2006-04-27 03:50:00,72.414,72.418,72.377,72.387,46400000.0
2006-04-27 03:55:00,72.374,72.477,72.365,72.477,68800000.0
2006-04-27 04:00:00,72.449,72.454,72.429,72.437,25600000.0
2006-04-27 04:05:00,72.429,72.453,72.429,72.449,25600000.0
2006-04-27 04:10:00,72.445,72.456,72.435,72.455,49600000.0
2006-04-27 04:15:00,72.463,72.471,72.442,72.467,51200000.0
2006-04-27 04:20:00,72.464,72.482,72.374,72.482,51200000.0
2006-04-27 04:25:00,72.482,72.501,72.467,72.501,49600000.0
2006-04-27 04:30:00,72.485,72.487,72.47,72.47,12800000.0
2006-04-27 04:35:00,72.475,72.484,72.463,72.476,28800000.0
2006-04-27 04:40:00,72.483,72.485,72.47,72.479,22400000.0
2006-04-27 04:45:00,72.477,72.484,72.465,72.47,57000000.0
2006-04-27 04:55:00,72.477,72.477,72.453,72.466,20800000.0
2006-04-27 05:00:00,72.465,72.477,72.461,72.473,20800000.0
2006-04-27 05:05:00,72.468,72.478,72.447,72.454,25000000.0
2006-04-27 05:10:00,72.451,72.46,72.439,72.439,25600000.0
2006-04-27 05:15:00,72.434,72.445,72.425,72.44,35200000.0
2006-04-27 05:20:00,72.439,72.442,72.438,72.438,11200000.0
2006-04-27 05:25:00,72.441,72.449,72.432,72.442,26000000.0
2006-04-27 05:30:00,72.433,72.441,72.395,72.398,56000000.0
2006-04-27 05:35:00,72.4,72.413,72.358,72.385,38800000.0
2006-04-27 05:45:00,72.384,72.403,72.374,72.403,39400000.0
2006-04-27 05:50:00,72.401,72.401,72.27,72.272,66600000.0
2006-04-27 05:55:00,72.203,72.299,72.196,72.26,49600000.0
2006-04-27 06:00:00,72.279,72.279,72.217,72.251,38400000.0
2006-04-27 06:05:00,72.263,72.267,72.219,72.219,50000000.0
2006-04-27 06:10:00,72.227,72.258,72.143,72.221,41600000.0
2006-04-27 06:15:00,72.235,72.258,72.218,72.219,54400000.0
2006-04-27 06:20:00,72.226,72.246,72.224,72.226,48400000.0
2006-04-27 06:25:00,72.235,72.244,72.232,72.234,12800000.0
2006-04-27 06:30:00,72.238,72.243,72.227,72.241,17600000.0
2006-04-27 06:35:00,72.231,72.275,72.23,72.262,39400000.0
2006-04-27 06:40:00,72.258,72.277,72.195,72.276,65600000.0
2006-04-27 06:45:00,72.265,72.265,72.25,72.26,48000000.0
2006-04-27 06:50:00,72.256,72.267,72.252,72.267,18000000.0
2006-04-27 06:55:00,72.264,72.264,72.248,72.264,12800000.0
2006-04-27 07:00:00,72.266,72.274,72.25,72.26,59600000.0
2006-04-27 07:05:00,72.256,72.287,72.246,72.287,64000000.0
2006-04-27 07:10:00,72.266,72.278,72.23,72.233,30400000.0
2006-04-27 07:15:00,72.249,72.264,72.246,72.246,53200000.0
2006-04-27 07:20:00,72.244,72.245,72.226,72.226,40000000.0
2006-04-27 07:25:00,72.229,72.247,72.209,72.209,61200000.0
2006-04-27 07:30:00,72.208,72.208,72.187,72.194,67200000.0
2006-04-27 07:35:00,72.183,72.195,72.161,72.195,62400000.0
2006-04-27 07:40:00,72.189,72.191,72.172,72.176,60800000.0
2006-04-27 07:45:00,72.177,72.204,72.165,72.204,57600000.0
2006-04-27 07:50:00,72.208,72.21,72.184,72.191,62400000.0
2006-04-27 07:55:00,72.198,72.207,72.168,72.206,63400000.0
2006-04-27 08:00:00,72.243,72.263,72.212,72.232,57600000.0
2006-04-27 08:05:00,72.223,72.242,72.176,72.176,58600000.0
2006-04-27 08:10:00,72.175,72.204,72.175,72.189,62800000.0
2006-04-27 08:15:00,72.197,72.229,72.17,72.174,67200000.0
2006-04-27 08:20:00,72.18,72.193,72.163,72.163,65600000.0
2006-04-27 08:25:00,72.146,72.2,72.106,72.177,58600000.0
2006-04-27 08:30:00,72.165,72.212,72.159,72.21,55400000.0
2006-04-27 08:35:00,72.212,72.212,72.182,72.204,38400000.0
2006-04-27 08:40:00,72.215,72.233,72.206,72.213,71400000.0
2006-04-27 08:45:00,72.211,72.243,72.209,72.243,68800000.0
2006-04-27 08:50:00,72.258,72.279,72.239,72.251,60800000.0
2006-04-27 08:55:00,72.261,72.281,72.24,72.267,61200000.0
2006-04-27 09:00:00,72.263,72.338,72.263,72.332,51200000.0
2006-04-27 09:05:00,72.336,72.381,72.335,72.352,66600000.0
2006-04-27 09:10:00,72.326,72.331,72.298,72.299,60800000.0
2006-04-27 09:15:00,72.302,72.339,72.302,72.334,50600000.0
2006-04-27 09:20:00,72.331,72.336,72.214,72.307,68800000.0
2006-04-27 09:25:00,72.304,72.308,72.27,72.298,59200000.0
2006-04-27 09:30:00,72.286,72.286,72.261,72.282,64000000.0
2006-04-27 09:35:00,72.285,72.294,72.279,72.291,11200000.0
2006-04-27 09:40:00,72.299,72.304,72.299,72.304,11200000.0
2006-04-27 09:45:00,72.306,72.338,72.283,72.335,60800000.0
2006-04-27 09:50:00,72.331,72.331,72.314,72.317,76800000.0
2006-04-27 09:55:00,72.314,72.322,72.273,72.281,60800000.0
2006-04-27 10:00:00,72.294,72.324,72.294,72.314,59200000.0
2006-04-27 10:05:00,72.32,72.349,72.32,72.345,53800000.0
2006-04-27 10:10:00,72.347,72.347,72.314,72.316,65600000.0
2006-04-27 10:15:00,72.306,72.312,72.258,72.297,59200000.0
2006-04-27 10:20:00,72.303,72.324,72.264,72.324,68800000.0
2006-04-27 10:25:00,72.334,72.338,72.311,72.319,59200000.0
2006-04-27 10:30:00,72.33,72.339,72.304,72.312,49000000.0
2006-04-27 10:35:00,72.314,72.332,72.239,72.315,46400000.0
2006-04-27 10:40:00,72.329,72.335,72.304,72.335,51200000.0
2006-04-27 10:45:00,72.327,72.335,72.292,72.316,49600000.0
2006-04-27 10:50:00,72.315,72.334,72.306,72.328,62400000.0
2006-04-27 10:55:00,72.329,72.339,72.221,72.304,46400000.0
2006-04-27 11:00:00,72.305,72.327,72.287,72.327,68800000.0
2006-04-27 11:05:00,72.338,72.343,72.273,72.322,81600000.0
2006-04-27 11:10:00,72.318,72.338,72.315,72.315,37800000.0
2006-04-27 11:15:00,72.307,72.317,72.295,72.313,65600000.0
2006-04-27 11:20:00,72.319,72.36,72.316,72.347,36200000.0
2006-04-27 11:25:00,72.341,72.343,72.301,72.301,70800000.0
2006-04-27 11:30:00,72.298,72.32,72.289,72.297,68600000.0
2006-04-27 11:35:00,72.301,72.316,72.29,72.301,57600000.0
2006-04-27 11:40:00,72.292,72.295,72.244,72.266,67200000.0
2006-04-27 11:45:00,72.262,72.263,72.232,72.254,56000000.0
2006-04-27 11:50:00,72.251,72.261,72.229,72.235,66000000.0
2006-04-27 11:55:00,72.233,72.28,72.174,72.271,45800000.0
2006-04-27 12:00:00,72.264,72.264,71.985,72.07,65000000.0
2006-04-27 12:05:00,72.079,72.079,72.017,72.026,67200000.0
2006-04-27 12:10:00,72.027,72.032,71.844,71.849,58600000.0
2006-04-27 12:15:00,71.862,71.954,71.859,71.944,72000000.0
2006-04-27 12:20:00,71.937,71.981,71.921,71.931,69200000.0
2006-04-27 12:25:00,71.923,71.989,71.92,71.988,64000000.0
2006-04-27 12:30:00,71.957,71.967,71.913,71.936,69800000.0
2006-04-27 12:35:00,71.946,72.054,71.92,72.006,67200000.0
2006-04-27 12:40:00,72.022,72.078,71.975,71.996,72800000.0
2006-04-27 12:45:00,72.013,72.029,71.916,71.916,70400000.0
2006-04-27 12:50:00,71.929,72.009,71.927,71.988,60800000.0
2006-04-27 12:55:00,71.99,72.017,71.966,71.999,72000000.0
2006-04-27 13:00:00,72.013,72.039,72.005,72.03,40000000.0
2006-04-27 13:05:00,72.025,72.03,71.985,71.997,59200000.0
2006-04-27 13:10:00,71.995,72.029,71.988,71.997,70400000.0
2006-04-27 13:15:00,72.02,72.039,72.002,72.012,57600000.0
2006-04-27 13:20:00,72.016,72.101,72.007,72.084,59200000.0
2006-04-27 13:25:00,72.081,72.127,72.027,72.12,75200000.0
2006-04-27 13:30:00,72.122,72.122,72.046,72.052,68800000.0
2006-04-27 13:35:00,72.055,72.06,72.003,72.003,116800000.0
2006-04-27 13:40:00,72.015,72.041,71.94,72.029,128000000.0
2006-04-27 13:45:00,72.058,72.11,72.05,72.089,88000000.0
2006-04-27 13:50:00,72.096,72.166,72.096,72.146,91200000.0
2006-04-27 13:55:00,72.137,72.161,72.106,72.161,104000000.0
2006-04-27 14:00:00,72.173,72.242,72.122,72.187,118800000.0
2006-04-27 14:05:00,72.182,72.234,72.179,72.181,149800000.0
2006-04-27 14:10:00,72.186,72.209,72.182,72.209,101800000.0
2006-04-27 14:15:00,72.203,72.21,72.141,72.141,95400000.0
2006-04-27 14:20:00,72.147,72.176,72.118,72.12,125800000.0
2006-04-27 14:25:00,72.114,72.203,72.114,72.161,80000000.0
2006-04-27 14:30:00,72.152,72.184,72.149,72.166,95400000.0
2006-04-27 14:35:00,72.17,72.183,72.138,72.149,104800000.0
2006-04-27 14:40:00,72.16,72.175,72.149,72.149,108800000.0
2006-04-27 14:45:00,72.144,72.182,72.137,72.178,90000000.0
2006-04-27 14:50:00,72.193,72.202,72.123,72.146,91200000.0
2006-04-27 14:55:00,72.144,72.146,72.088,72.132,75200000.0
2006-04-27 15:00:00,72.119,72.119,72.02,72.075,77800000.0
2006-04-27 15:05:00,72.076,72.09,72.056,72.056,67200000.0
2006-04-27 15:10:00,72.062,72.1,72.062,72.09,137600000.0
2006-04-27 15:15:00,72.096,72.107,72.063,72.063,120000000.0
2006-04-27 15:20:00,72.055,72.056,72.013,72.013,124200000.0
2006-04-27 15:25:00,72.01,72.057,71.987,72.057,166800000.0
2006-04-27 15:30:00,71.952,72.095,71.952,72.036,259600000.0
2006-04-27 15:35:00,72.02,72.023,71.987,72.0,192000000.0
2006-04-27 15:40:00,71.999,72.009,71.98,71.993,143400000.0
2006-04-27 15:45:00,71.979,72.009,71.973,71.983,99200000.0
2006-04-27 15:50:00,71.989,72.089,71.989,72.088,97200000.0
2006-04-27 15:55:00,72.089,72.122,72.078,72.109,143400000.0
2006-04-27 16:00:00,72.081,72.081,71.842,71.915,212800000.0
2006-04-27 16:05:00,71.96,72.148,71.946,72.148,204200000.0
2006-04-27 16:10:00,72.13,72.13,72.017,72.09,172200000.0
2006-04-27 16:15:00,72.091,72.149,72.069,72.149,148000000.0
2006-04-27 16:20:00,72.197,72.214,72.129,72.129,140200000.0
2006-04-27 16:25:00,72.132,72.153,72.094,72.137,125200000.0
2006-04-27 16:30:00,72.14,72.258,72.137,72.249,127400000.0
2006-04-27 16:35:00,72.238,72.276,72.208,72.255,220200000.0
2006-04-27 16:40:00,72.241,72.269,72.205,72.261,212800000.0
2006-04-27 16:45:00,72.261,72.275,72.178,72.178,229200000.0
2006-04-27 16:50:00,72.196,72.199,72.104,72.112,195000000.0
2006-04-27 16:55:00,72.117,72.156,72.104,72.156,146600000.0
2006-04-27 17:00:00,72.161,72.177,72.127,72.161,209000000.0
2006-04-27 17:05:00,72.171,72.202,72.159,72.194,276600000.0
2006-04-27 17:10:00,72.192,72.225,72.175,72.206,140200000.0
2006-04-27 17:15:00,72.206,72.234,72.179,72.216,156800000.0
2006-04-27 17:20:00,72.223,72.255,72.173,72.18,87400000.0
2006-04-27 17:25:00,72.183,72.208,72.172,72.172,116800000.0
2006-04-27 17:30:00,72.167,72.179,72.129,72.134,258600000.0
2006-04-27 17:35:00,72.138,72.206,72.129,72.206,144000000.0
2006-04-27 17:40:00,72.202,72.202,72.17,72.194,140000000.0
2006-04-27 17:45:00,72.188,72.2,72.146,72.164,234000000.0
2006-04-27 17:50:00,72.175,72.304,72.175,72.211,171600000.0
2006-04-27 17:55:00,72.195,72.195,72.111,72.122,201600000.0
2006-04-27 18:00:00,72.102,72.108,72.026,72.078,177000000.0
2006-04-27 18:05:00,72.062,72.104,72.053,72.084,172800000.0
2006-04-27 18:10:00,72.086,72.094,72.064,72.078,88000000.0
2006-04-27 18:15:00,72.076,72.154,72.056,72.153,206400000.0
2006-04-27 18:20:00,72.159,72.171,72.106,72.154,188200000.0
2006-04-27 18:25:00,72.156,72.239,72.14,72.229,118200000.0
2006-04-27 18:30:00,72.208,72.3,72.193,72.235,169600000.0
2006-04-27 18:35:00,72.254,72.28,72.242,72.273,215800000.0
2006-04-27 18:40:00,72.267,72.297,72.252,72.29,295200000.0
2006-04-27 18:45:00,72.301,72.315,72.268,72.269,92800000.0
2006-04-27 18:50:00,72.274,72.282,72.226,72.248,127400000.0
2006-04-27 18:55:00,72.249,72.279,72.246,72.27,121600000.0
2006-04-27 19:00:00,72.278,72.299,72.278,72.284,97600000.0
2006-04-27 19:05:00,72.287,72.304,72.262,72.262,143200000.0
2006-04-27 19:10:00,72.265,72.273,72.256,72.264,64000000.0
2006-04-27 19:15:00,72.265,72.289,72.26,72.289,70400000.0
2006-04-27 19:20:00,72.302,72.314,72.287,72.302,96000000.0
2006-04-27 19:25:00,72.301,72.317,72.266,72.284,93800000.0
2006-04-27 19:30:00,72.297,72.302,72.269,72.291,59200000.0
2006-04-27 19:35:00,72.292,72.304,72.289,72.304,39400000.0
2006-04-27 19:40:00,72.292,72.299,72.268,72.276,44800000.0
2006-04-27 19:45:00,72.293,72.295,72.204,72.222,76800000.0
2006-04-27 19:50:00,72.228,72.26,72.22,72.248,65600000.0
2006-04-27 19:55:00,72.25,72.296,72.244,72.261,40000000.0
2006-04-27 20:00:00,72.249,72.261,72.228,72.259,94400000.0
2006-04-27 20:05:00,72.261,72.284,72.246,72.263,91000000.0
2006-04-27 20:10:00,72.246,72.293,72.218,72.293,62400000.0
2006-04-27 20:15:00,72.323,72.323,72.281,72.298,95800000.0
2006-04-27 20:20:00,72.292,72.294,72.281,72.282,19200000.0
2006-04-27 20:25:00,72.248,72.252,72.222,72.238,56000000.0
2006-04-27 20:30:00,72.234,72.251,72.224,72.244,65000000.0
2006-04-27 20:35:00,72.248,72.25,72.23,72.246,32000000.0
2006-04-27 20:40:00,72.268,72.3,72.254,72.276,48000000.0
2006-04-27 20:45:00,72.268,72.283,72.265,72.268,57600000.0
2006-04-27 20:50:00,72.263,72.311,72.245,72.303,69800000.0
2006-04-27 20:55:00,72.303,72.316,72.284,72.299,54400000.0
2006-04-27 21:00:00,72.309,72.309,72.279,72.3,72000000.0
2006-04-27 21:05:00,72.307,72.321,72.293,72.321,35200000.0
2006-04-27 21:10:00,72.323,72.323,72.307,72.32,25600000.0
2006-04-27 21:15:00,72.316,72.333,72.234,72.33,43200000.0
2006-04-27 21:20:00,72.319,72.345,72.319,72.328,49600000.0
2006-04-27 21:25:00,72.335,72.358,72.329,72.358,51200000.0
2006-04-27 21:30:00,72.36,72.371,72.35,72.354,39400000.0
2006-04-27 21:35:00,72.357,72.401,72.274,72.341,59600000.0
2006-04-27 21:40:00,72.346,72.347,72.313,72.342,52800000.0
2006-04-27 21:45:00,72.336,72.339,72.317,72.327,27200000.0
2006-04-27 21:50:00,72.329,72.335,72.317,72.326,26000000.0
2006-04-27 21:55:00,72.326,72.326,72.307,72.318,48000000.0
2006-04-27 22:00:00,72.319,72.321,72.311,72.315,28800000.0
2006-04-27 22:05:00,72.324,72.325,72.291,72.304,51200000.0
2006-04-27 22:10:00,72.306,72.336,72.303,72.328,38400000.0
2006-04-27 22:15:00,72.321,72.336,72.32,72.324,57000000.0
2006-04-27 22:20:00,72.326,72.346,72.316,72.321,60200000.0
2006-04-27 22:25:00,72.327,72.328,72.317,72.324,22400000.0
2006-04-27 22:30:00,72.323,72.328,72.315,72.315,12800000.0
2006-04-27 22:35:00,72.324,72.335,72.319,72.331,43200000.0
2006-04-27 22:40:00,72.327,72.334,72.319,72.32,30400000.0
2006-04-27 22:45:00,72.321,72.346,72.318,72.332,66000000.0
2006-04-27 22:50:00,72.348,72.348,72.332,72.345,22400000.0
2006-04-27 22:55:00,72.342,72.342,72.31,72.31,22400000.0
2006-04-27 23:25:00,72.322,72.352,72.287,72.287,24000000.0
2006-04-27 23:30:00,72.287,72.294,72.265,72.287,60200000.0
2006-04-27 23:35:00,72.284,72.32,72.282,72.285,64000000.0
2006-04-27 23:40:00,72.292,72.336,72.285,72.336,81600000.0
2006-04-27 23:45:00,72.349,72.365,72.291,72.348,38400000.0
2006-04-27 23:50:00,72.352,72.358,72.314,72.319,36800000.0
2006-04-27 23:55:00,72.227,72.324,72.227,72.313,52800000.0
2006-04-28 00:00:00,72.311,72.327,72.306,72.327,57600000.0
2006-04-28 00:05:00,72.332,72.351,72.317,72.339,54400000.0
2006-04-28 00:10:00,72.344,72.366,72.336,72.34,59200000.0
2006-04-28 00:15:00,72.334,72.356,72.33,72.349,52800000.0
2006-04-28 00:20:00,72.338,72.36,72.321,72.321,48000000.0
2006-04-28 00:25:00,72.336,72.336,72.295,72.309,76200000.0
2006-04-28 00:30:00,72.311,72.325,72.283,72.293,65600000.0
2006-04-28 00:35:00,72.291,72.291,72.269,72.274,68800000.0
2006-04-28 00:40:00,72.27,72.299,72.16,72.188,69200000.0
2006-04-28 00:45:00,72.198,72.198,72.139,72.169,49600000.0
2006-04-28 00:50:00,72.177,72.19,72.118,72.187,64000000.0
2006-04-28 00:55:00,72.192,72.195,72.173,72.188,62400000.0
2006-04-28 01:00:00,72.185,72.203,72.167,72.19,50600000.0
2006-04-28 01:05:00,72.2,72.266,72.18,72.25,57600000.0
2006-04-28 01:10:00,72.26,72.27,72.259,72.267,51200000.0
2006-04-28 01:15:00,72.271,72.277,72.256,72.269,65600000.0
2006-04-28 01:20:00,72.253,72.288,72.245,72.254,60800000.0
2006-04-28 01:25:00,72.245,72.266,72.225,72.236,72000000.0
2006-04-28 01:30:00,72.256,72.302,72.253,72.302,69800000.0
2006-04-28 01:35:00,72.302,72.302,72.28,72.285,57600000.0
2006-04-28 01:40:00,72.288,72.294,72.28,72.293,11200000.0
2006-04-28 01:45:00,72.281,72.29,72.269,72.278,43200000.0
2006-04-28 01:50:00,72.28,72.296,72.276,72.296,33600000.0
2006-04-28 01:55:00,72.289,72.289,72.253,72.254,51200000.0
2006-04-28 02:00:00,72.284,72.308,72.278,72.307,70200000.0
2006-04-28 02:05:00,72.311,72.355,72.307,72.35,71400000.0
2006-04-28 02:10:00,72.34,72.363,72.34,72.341,45200000.0
2006-04-28 02:15:00,72.34,72.347,72.281,72.311,44200000.0
2006-04-28 02:20:00,72.293,72.342,72.249,72.338,62400000.0
2006-04-28 02:25:00,72.334,72.36,72.319,72.359,78400000.0
2006-04-28 02:30:00,72.355,72.367,72.345,72.355,53800000.0
2006-04-28 02:35:00,72.349,72.364,72.322,72.322,54400000.0
2006-04-28 02:40:00,72.335,72.378,72.317,72.369,60200000.0
2006-04-28 02:45:00,72.367,72.384,72.351,72.384,43200000.0
2006-04-28 02:50:00,72.368,72.368,72.238,72.347,56400000.0
2006-04-28 02:55:00,72.352,72.377,72.318,72.365,41600000.0
2006-04-28 03:00:00,72.375,72.398,72.302,72.355,59200000.0
2006-04-28 03:05:00,72.363,72.365,72.316,72.365,68800000.0
2006-04-28 03:10:00,72.364,72.364,72.33,72.351,71400000.0
2006-04-28 03:15:00,72.36,72.378,72.35,72.369,68200000.0
2006-04-28 03:20:00,72.357,72.368,72.342,72.352,57600000.0
2006-04-28 03:25:00,72.343,72.355,72.276,72.283,69200000.0
2006-04-28 03:30:00,72.285,72.312,72.224,72.306,61200000.0
2006-04-28 03:35:00,72.307,72.319,72.251,72.319,62400000.0
2006-04-28 03:40:00,72.325,72.325,72.229,72.243,60200000.0
2006-04-28 03:45:00,72.264,72.289,72.259,72.277,60800000.0
2006-04-28 03:50:00,72.277,72.298,72.267,72.298,43200000.0
2006-04-28 03:55:00,72.302,72.322,72.3,72.322,54400000.0
2006-04-28 04:00:00,72.349,72.354,72.33,72.346,59200000.0
2006-04-28 04:05:00,72.344,72.344,72.302,72.309,33000000.0
2006-04-28 04:10:00,72.326,72.351,72.326,72.348,43200000.0
2006-04-28 04:15:00,72.352,72.377,72.352,72.375,40000000.0
2006-04-28 04:20:00,72.368,72.397,72.277,72.378,40000000.0
2006-04-28 04:25:00,72.383,72.384,72.354,72.368,62400000.0
2006-04-28 04:30:00,72.362,72.387,72.338,72.387,67600000.0
2006-04-28 04:35:00,72.39,72.39,72.361,72.361,35200000.0
2006-04-28 04:40:00,72.369,72.401,72.362,72.396,48000000.0
2006-04-28 04:45:00,72.395,72.401,72.362,72.394,44800000.0
2006-04-28 04:50:00,72.423,72.435,72.336,72.416,58600000.0
2006-04-28 04:55:00,72.411,72.411,72.381,72.381,42600000.0
2006-04-28 05:00:00,72.374,72.392,72.367,72.382,52800000.0
2006-04-28 05:05:00,72.383,72.389,72.352,72.363,47400000.0
2006-04-28 05:10:00,72.366,72.384,72.345,72.381,52800000.0
2006-04-28 05:15:00,72.371,72.401,72.332,72.396,56000000.0
2006-04-28 05:20:00,72.394,72.409,72.387,72.397,59200000.0
2006-04-28 05:25:00,72.404,72.424,72.403,72.412,49600000.0
2006-04-28 05:30:00,72.43,72.43,72.395,72.395,72000000.0
2006-04-28 05:35:00,72.39,72.405,72.381,72.405,16000000.0
2006-04-28 05:40:00,72.406,72.424,72.398,72.424,55400000.0
2006-04-28 05:45:00,72.423,72.46,72.42,72.438,65000000.0
2006-04-28 05:50:00,72.439,72.449,72.418,72.428,62400000.0
2006-04-28 05:55:00,72.405,72.428,72.326,72.407,51200000.0
2006-04-28 06:00:00,72.419,72.447,72.412,72.442,59200000.0
2006-04-28 06:05:00,72.444,72.449,72.422,72.438,46400000.0
2006-04-28 06:10:00,72.435,72.449,72.351,72.434,66400000.0
2006-04-28 06:15:00,72.434,72.438,72.428,72.432,46400000.0
2006-04-28 06:20:00,72.432,72.453,72.417,72.439,57600000.0
2006-04-28 06:25:00,72.452,72.473,72.438,72.461,58600000.0
2006-04-28 06:30:00,72.446,72.455,72.407,72.429,59000000.0
2006-04-28 06:35:00,72.431,72.444,72.403,72.419,67200000.0
2006-04-28 06:40:00,72.359,72.45,72.359,72.427,33600000.0
2006-04-28 06:45:00,72.43,72.444,72.402,72.444,78800000.0
2006-04-28 06:50:00,72.437,72.452,72.416,72.421,72000000.0
2006-04-28 06:55:00,72.428,72.435,72.396,72.407,51200000.0
2006-04-28 07:00:00,72.408,72.442,72.403,72.442,46400000.0
2006-04-28 07:05:00,72.447,72.449,72.422,72.431,48000000.0
2006-04-28 07:10:00,72.443,72.448,72.423,72.438,34600000.0
2006-04-28 07:15:00,72.434,72.461,72.434,72.441,48400000.0
2006-04-28 07:20:00,72.451,72.453,72.434,72.446,42600000.0
2006-04-28 07:25:00,72.454,72.468,72.437,72.444,52200000.0
2006-04-28 07:30:00,72.464,72.467,72.408,72.408,59200000.0
2006-04-28 07:35:00,72.403,72.409,72.369,72.408,51200000.0
2006-04-28 07:40:00,72.406,72.411,72.396,72.4,48000000.0
2006-04-28 07:45:00,72.394,72.399,72.388,72.398,68800000.0
2006-04-28 07:50:00,72.387,72.39,72.35,72.369,62400000.0
2006-04-28 07:55:00,72.369,72.371,72.3,72.308,52200000.0
2006-04-28 08:00:00,72.309,72.378,72.293,72.363,58000000.0
2006-04-28 08:05:00,72.353,72.353,72.288,72.288,68800000.0
2006-04-28 08:10:00,72.287,72.339,72.287,72.29,64000000.0
2006-04-28 08:15:00,72.298,72.317,72.264,72.268,66600000.0
2006-04-28 08:20:00,72.264,72.275,72.247,72.269,65600000.0
2006-04-28 08:25:00,72.259,72.27,72.163,72.249,59600000.0
2006-04-28 08:30:00,72.238,72.286,72.238,72.261,56000000.0
2006-04-28 08:35:00,72.271,72.342,72.271,72.326,73600000.0
2006-04-28 08:40:00,72.321,72.405,72.29,72.398,71400000.0
2006-04-28 08:45:00,72.401,72.482,72.393,72.393,68800000.0
2006-04-28 08:50:00,72.388,72.398,72.31,72.31,67200000.0
2006-04-28 08:55:00,72.31,72.324,72.3,72.3,51600000.0
2006-04-28 09:00:00,72.307,72.335,72.302,72.335,67200000.0
2006-04-28 09:05:00,72.329,72.339,72.306,72.339,49600000.0
2006-04-28 09:10:00,72.343,72.353,72.319,72.321,60200000.0
2006-04-28 09:15:00,72.339,72.376,72.328,72.331,62400000.0
2006-04-28 09:20:00,72.334,72.41,72.306,72.39,68800000.0
2006-04-28 09:25:00,72.369,72.389,72.329,72.37,48000000.0
2006-04-28 09:30:00,72.363,72.395,72.347,72.354,52600000.0
2006-04-28 09:35:00,72.346,72.346,72.245,72.296,62400000.0
2006-04-28 09:40:00,72.294,72.304,72.277,72.289,66600000.0
2006-04-28 09:45:00,72.305,72.315,72.291,72.31,48000000.0
2006-04-28 09:50:00,72.312,72.329,72.263,72.263,76200000.0
2006-04-28 09:55:00,72.272,72.333,72.272,72.329,60800000.0
2006-04-28 10:00:00,72.324,72.324,72.277,72.277,58600000.0
2006-04-28 10:05:00,72.274,72.339,72.269,72.315,67200000.0
2006-04-28 10:10:00,72.31,72.358,72.305,72.322,52200000.0
2006-04-28 10:15:00,72.318,72.319,72.206,72.231,59200000.0
2006-04-28 10:20:00,72.244,72.286,72.214,72.285,68800000.0
2006-04-28 10:25:00,72.299,72.299,72.268,72.279,51000000.0
2006-04-28 10:30:00,72.283,72.313,72.264,72.267,60600000.0
2006-04-28 10:35:00,72.266,72.283,72.151,72.283,57600000.0
2006-04-28 10:40:00,72.281,72.284,72.234,72.252,63400000.0
2006-04-28 10:45:00,72.245,72.285,72.245,72.274,62400000.0
2006-04-28 10:50:00,72.272,72.282,72.243,72.243,73600000.0
2006-04-28 10:55:00,72.243,72.275,72.156,72.266,51200000.0
2006-04-28 11:00:00,72.281,72.342,72.281,72.337,68800000.0
2006-04-28 11:05:00,72.338,72.362,72.277,72.34,81600000.0
2006-04-28 11:10:00,72.348,72.362,72.313,72.321,67200000.0
2006-04-28 11:15:00,72.322,72.367,72.314,72.362,65600000.0
2006-04-28 11:20:00,72.362,72.362,72.331,72.344,64000000.0
2006-04-28 11:25:00,72.345,72.351,72.324,72.336,57600000.0
2006-04-28 11:30:00,72.333,72.359,72.315,72.338,51200000.0
2006-04-28 11:35:00,72.342,72.364,72.317,72.352,57400000.0
2006-04-28 11:40:00,72.339,72.374,72.339,72.367,40000000.0
2006-04-28 11:45:00,72.363,72.363,72.336,72.349,41600000.0
2006-04-28 11:50:00,72.351,72.351,72.25,72.303,51200000.0
2006-04-28 11:55:00,72.313,72.348,72.257,72.348,48000000.0
2006-04-28 12:00:00,72.344,72.356,72.313,72.323,65600000.0
2006-04-28 12:05:00,72.342,72.367,72.342,72.351,56000000.0
2006-04-28 12:10:00,72.349,72.357,72.323,72.348,58000000.0
2006-04-28 12:15:00,72.346,72.353,72.279,72.353,56000000.0
2006-04-28 12:20:00,72.356,72.386,72.345,72.384,56000000.0
2006-04-28 12:25:00,72.385,72.403,72.375,72.38,40000000.0
2006-04-28 12:30:00,72.373,72.391,72.366,72.391,52800000.0
2006-04-28 12:35:00,72.391,72.397,72.273,72.278,56000000.0
2006-04-28 12:40:00,72.256,72.279,72.244,72.266,74000000.0
2006-04-28 12:45:00,72.247,72.247,72.204,72.224,54400000.0
2006-04-28 12:50:00,72.226,72.226,72.16,72.16,50000000.0
2006-04-28 12:55:00,72.154,72.188,72.139,72.139,71400000.0
2006-04-28 13:00:00,72.164,72.194,72.141,72.194,66600000.0
2006-04-28 13:05:00,72.197,72.255,72.197,72.245,60800000.0
2006-04-28 13:10:00,72.247,72.253,72.209,72.209,69800000.0
2006-04-28 13:15:00,72.217,72.223,72.19,72.207,57000000.0
2006-04-28 13:20:00,72.212,72.228,72.101,72.161,56000000.0
2006-04-28 13:25:00,72.187,72.237,72.13,72.233,75200000.0
2006-04-28 13:30:00,72.234,72.234,72.216,72.216,54400000.0
2006-04-28 13:35:00,72.219,72.232,72.208,72.225,102400000.0
2006-04-28 13:40:00,72.221,72.237,72.208,72.208,128000000.0
2006-04-28 13:45:00,72.214,72.223,72.207,72.211,75200000.0
2006-04-28 13:50:00,72.201,72.242,72.193,72.222,80000000.0
2006-04-28 13:55:00,72.225,72.281,72.225,72.269,104000000.0
2006-04-28 14:00:00,72.266,72.279,72.266,72.273,62400000.0
2006-04-28 14:05:00,72.276,72.309,72.272,72.309,126400000.0
2006-04-28 14:10:00,72.309,72.309,72.295,72.306,27200000.0
2006-04-28 14:15:00,72.301,72.318,72.289,72.312,96400000.0
2006-04-28 14:20:00,72.305,72.387,72.298,72.384,126400000.0
2006-04-28 14:25:00,72.374,72.381,72.252,72.252,91200000.0
2006-04-28 14:30:00,72.264,72.33,72.211,72.314,88000000.0
2006-04-28 14:35:00,72.318,72.332,72.284,72.303,105600000.0
2006-04-28 14:40:00,72.297,72.316,72.282,72.316,122000000.0
2006-04-28 14:45:00,72.314,72.314,72.248,72.264,89000000.0
2006-04-28 14:50:00,72.279,72.302,72.264,72.27,104000000.0
2006-04-28 14:55:00,72.272,72.298,72.268,72.292,61800000.0
2006-04-28 15:00:00,72.302,72.34,72.297,72.325,78400000.0
2006-04-28 15:05:00,72.319,72.371,72.313,72.358,67200000.0
2006-04-28 15:10:00,72.369,72.44,72.369,72.418,137000000.0
2006-04-28 15:15:00,72.413,72.413,72.352,72.361,120400000.0
2006-04-28 15:20:00,72.372,72.375,72.332,72.352,76800000.0
2006-04-28 15:25:00,72.345,72.35,72.195,72.299,212200000.0
2006-04-28 15:30:00,72.216,72.348,72.178,72.325,259000000.0
2006-04-28 15:35:00,72.32,72.368,72.314,72.354,192400000.0
2006-04-28 15:40:00,72.35,72.356,72.237,72.268,143200000.0
2006-04-28 15:45:00,72.274,72.295,72.234,72.259,99200000.0
2006-04-28 15:50:00,72.272,72.274,72.166,72.18,44800000.0
2006-04-28 16:15:00,72.211,72.211,72.2,72.2,22400000.0
2006-04-28 16:20:00,72.195,72.195,72.147,72.158,140200000.0
2006-04-28 16:25:00,72.163,72.189,72.156,72.18,113600000.0
2006-04-28 16:30:00,72.192,72.326,72.192,72.326,75200000.0
2006-04-28 16:35:00,72.342,72.508,72.342,72.471,220800000.0
2006-04-28 16:40:00,72.462,72.524,72.444,72.505,212800000.0
2006-04-28 16:45:00,72.495,72.539,72.495,72.539,192400000.0
2006-04-28 16:50:00,72.556,72.556,72.533,72.539,85200000.0
2006-04-28 16:55:00,72.534,72.561,72.477,72.561,147200000.0
2006-04-28 17:00:00,72.582,72.582,72.377,72.377,210400000.0
2006-04-28 17:05:00,72.381,72.382,72.319,72.34,276600000.0
2006-04-28 17:10:00,72.365,72.395,72.348,72.362,140200000.0
2006-04-28 17:15:00,72.358,72.464,72.345,72.384,156600000.0
2006-04-28 17:20:00,72.409,72.424,72.36,72.424,87400000.0
2006-04-28 17:25:00,72.439,72.46,72.427,72.43,30400000.0
2006-04-28 17:30:00,72.415,72.415,72.323,72.336,101200000.0
2006-04-28 17:35:00,72.347,72.378,72.341,72.358,144200000.0
2006-04-28 17:40:00,72.364,72.427,72.354,72.385,141600000.0
2006-04-28 17:45:00,72.375,72.43,72.368,72.417,232400000.0
2006-04-28 17:50:00,72.409,72.456,72.382,72.441,172200000.0
2006-04-28 17:55:00,72.442,72.443,72.37,72.379,201000000.0
2006-04-28 18:00:00,72.376,72.376,72.36,72.36,33600000.0
2006-04-28 18:05:00,72.358,72.358,72.306,72.322,126400000.0
2006-04-28 18:10:00,72.321,72.321,72.295,72.295,46400000.0
2006-04-28 18:15:00,72.306,72.327,72.304,72.318,206400000.0
2006-04-28 18:20:00,72.315,72.338,72.306,72.307,188800000.0
2006-04-28 18:25:00,72.307,72.339,72.302,72.327,117800000.0
2006-04-28 18:30:00,72.326,72.326,72.309,72.32,56000000.0
2006-04-28 18:35:00,72.314,72.369,72.308,72.364,213200000.0
2006-04-28 18:40:00,72.37,72.382,72.347,72.349,294800000.0
2006-04-28 18:45:00,72.353,72.428,72.338,72.423,92800000.0
2006-04-28 18:50:00,72.425,72.433,72.396,72.424,97600000.0
2006-04-28 18:55:00,72.422,72.432,72.412,72.428,121600000.0
2006-04-28 19:00:00,72.427,72.443,72.42,72.434,83200000.0
2006-04-28 19:05:00,72.431,72.431,72.405,72.405,35200000.0
2006-04-28 19:10:00,72.403,72.421,72.398,72.419,69800000.0
2006-04-28 19:15:00,72.402,72.404,72.362,72.384,85800000.0
2006-04-28 19:20:00,72.395,72.415,72.387,72.415,46400000.0
2006-04-28 19:25:00,72.415,72.428,72.399,72.421,95200000.0
2006-04-28 19:30:00,72.428,72.432,72.41,72.41,47400000.0
2006-04-28 19:35:00,72.416,72.427,72.36,72.374,57600000.0
2006-04-28 19:40:00,72.385,72.402,72.385,72.396,33600000.0
2006-04-28 19:45:00,72.4,72.401,72.394,72.396,10000000.0
2006-04-28 19:50:00,72.385,72.397,72.371,72.371,40000000.0
2006-04-28 19:55:00,72.36,72.38,72.334,72.375,46400000.0
2006-04-28 20:00:00,72.378,72.403,72.372,72.387,81400000.0
2006-04-28 20:05:00,72.391,72.398,72.376,72.382,80000000.0
2006-04-28 20:10:00,72.388,72.415,72.388,72.415,22400000.0
2006-04-28 20:15:00,72.423,72.477,72.413,72.477,67600000.0
2006-04-28 20:20:00,72.468,72.469,72.419,72.423,75200000.0
2006-04-28 20:25:00,72.414,72.557,72.414,72.557,67200000.0
2006-04-28 20:30:00,72.565,72.574,72.532,72.549,75200000.0
2006-04-28 20:35:00,72.558,72.566,72.542,72.553,59200000.0
2006-04-28 20:40:00,72.552,72.555,72.527,72.527,43200000.0
2006-04-28 20:45:00,72.538,72.538,72.466,72.466,66000000.0
2006-04-28 20:50:00,72.46,72.49,72.457,72.49,85600000.0
2006-04-28 20:55:00,72.512,72.513,72.467,72.467,43200000.0
2006-04-28 21:00:00,72.476,72.488,72.463,72.465,38400000.0
2006-04-28 21:05:00,72.461,72.469,72.455,72.466,26000000.0
2006-04-28 21:10:00,72.457,72.47,72.449,72.467,16400000.0
2006-04-28 21:15:00,72.461,72.47,72.45,72.459,54400000.0
2006-04-28 21:25:00,72.461,72.478,72.452,72.472,50600000.0
2006-04-28 21:30:00,72.479,72.492,72.475,72.482,25600000.0
2006-04-28 21:35:00,72.491,72.53,72.413,72.491,16000000.0
2006-04-28 21:40:00,72.501,72.538,72.499,72.538,54400000.0
2006-04-28 21:45:00,72.544,72.545,72.529,72.542,25600000.0
2006-04-28 21:50:00,72.542,72.546,72.524,72.534,51600000.0
2006-04-28 21:55:00,72.541,72.555,72.525,72.534,60800000.0
2006-04-28 22:00:00,72.545,72.564,72.538,72.559,67200000.0
2006-04-28 22:05:00,72.548,72.548,72.527,72.54,46400000.0
2006-04-28 22:10:00,72.535,72.538,72.49,72.503,59200000.0
2006-04-28 22:15:00,72.506,72.532,72.502,72.521,70400000.0
2006-04-28 22:20:00,72.525,72.537,72.519,72.529,52800000.0
2006-04-28 22:25:00,72.538,72.541,72.514,72.514,51200000.0
2006-04-28 22:30:00,72.525,72.534,72.515,72.522,41600000.0
2006-04-28 22:35:00,72.514,72.535,72.505,72.515,73000000.0
2006-04-28 22:40:00,72.514,72.517,72.503,72.515,27200000.0
2006-04-28 22:45:00,72.514,72.514,72.498,72.506,20800000.0
2006-04-28 22:50:00,72.51,72.542,72.51,72.527,33600000.0
2006-04-28 22:55:00,72.518,72.527,72.509,72.512,73600000.0
2006-04-30 23:35:00,72.501,72.501,72.379,72.381,40000000.0
2006-04-30 23:40:00,72.381,72.411,72.37,72.392,64000000.0
2006-04-30 23:50:00,72.409,72.413,72.403,72.411,22400000.0
2006-04-30 23:55:00,72.31,72.431,72.31,72.418,41000000.0
2006-05-01 00:00:00,72.427,72.441,72.424,72.432,35200000.0
2006-05-01 00:05:00,72.424,72.446,72.423,72.444,11200000.0
2006-05-01 00:10:00,72.451,72.451,72.44,72.446,25600000.0
2006-05-01 00:15:00,72.445,72.454,72.444,72.452,9600000.0
2006-05-01 00:20:00,72.436,72.457,72.436,72.442,17600000.0
2006-05-01 00:25:00,72.464,72.467,72.447,72.467,64000000.0
2006-05-01 00:30:00,72.465,72.465,72.439,72.448,20800000.0
2006-05-01 00:35:00,72.45,72.492,72.45,72.461,69200000.0
2006-05-01 00:40:00,72.452,72.459,72.432,72.459,25600000.0
2006-05-01 00:45:00,72.464,72.464,72.452,72.452,11200000.0
2006-05-01 00:50:00,72.456,72.48,72.41,72.413,46400000.0
2006-05-01 00:55:00,72.408,72.409,72.395,72.405,36800000.0
2006-05-01 01:00:00,72.4,72.42,72.393,72.403,35200000.0
2006-05-01 01:05:00,72.399,72.399,72.355,72.372,57600000.0
2006-05-01 01:10:00,72.37,72.378,72.295,72.297,67200000.0
2006-05-01 01:15:00,72.311,72.326,72.275,72.299,78400000.0
2006-05-01 01:20:00,72.295,72.304,72.25,72.251,47400000.0
2006-05-01 01:25:00,72.255,72.283,72.251,72.272,42600000.0
2006-05-01 01:30:00,72.277,72.279,72.256,72.273,46400000.0
2006-05-01 01:35:00,72.278,72.29,72.267,72.276,58000000.0
2006-05-01 01:40:00,72.276,72.3,72.276,72.286,34600000.0
2006-05-01 01:45:00,72.29,72.361,72.29,72.345,75000000.0
2006-05-01 01:50:00,72.346,72.386,72.346,72.365,68800000.0
2006-05-01 01:55:00,72.362,72.383,72.333,72.38,48000000.0
2006-05-01 02:00:00,72.386,72.407,72.373,72.382,58600000.0
2006-05-01 02:05:00,72.384,72.43,72.376,72.425,72000000.0
2006-05-01 02:10:00,72.407,72.421,72.398,72.398,45200000.0
2006-05-01 02:15:00,72.4,72.415,72.346,72.411,45800000.0
2006-05-01 02:20:00,72.406,72.428,72.33,72.417,49600000.0
2006-05-01 02:25:00,72.397,72.413,72.388,72.389,78400000.0
2006-05-01 02:30:00,72.389,72.428,72.372,72.414,65600000.0
2006-05-01 02:35:00,72.414,72.42,72.403,72.404,54400000.0
2006-05-01 02:40:00,72.408,72.413,72.392,72.392,23400000.0
2006-05-01 02:45:00,72.376,72.385,72.366,72.367,31400000.0
2006-05-01 02:50:00,72.359,72.359,72.249,72.357,56000000.0
2006-05-01 02:55:00,72.362,72.369,72.317,72.319,52800000.0
2006-05-01 03:00:00,72.301,72.315,72.212,72.276,59200000.0
2006-05-01 03:05:00,72.27,72.27,72.239,72.268,68800000.0
2006-05-01 03:10:00,72.267,72.287,72.248,72.287,72000000.0
2006-05-01 03:15:00,72.285,72.29,72.261,72.262,68200000.0
2006-05-01 03:20:00,72.268,72.268,72.227,72.227,43200000.0
2006-05-01 03:25:00,72.217,72.217,72.184,72.196,56000000.0
2006-05-01 03:30:00,72.191,72.191,72.128,72.185,41600000.0
2006-05-01 03:35:00,72.187,72.187,72.119,72.177,25600000.0
2006-05-01 03:40:00,72.176,72.227,72.176,72.224,60800000.0
2006-05-01 03:45:00,72.226,72.231,72.205,72.22,60800000.0
2006-05-01 03:50:00,72.237,72.277,72.23,72.27,57000000.0
2006-05-01 03:55:00,72.268,72.292,72.259,72.283,52200000.0
2006-05-01 04:00:00,72.28,72.28,72.257,72.261,58600000.0
2006-05-01 04:05:00,72.259,72.259,72.216,72.229,48400000.0
2006-05-01 04:10:00,72.229,72.246,72.192,72.243,57600000.0
2006-05-01 04:15:00,72.23,72.23,72.082,72.099,64000000.0
2006-05-01 04:20:00,72.106,72.115,72.017,72.042,64000000.0
2006-05-01 04:25:00,72.039,72.117,72.033,72.117,62400000.0
2006-05-01 04:30:00,72.114,72.126,72.086,72.117,67200000.0
2006-05-01 04:35:00,72.119,72.119,72.047,72.064,54400000.0
2006-05-01 04:40:00,72.074,72.098,72.066,72.094,44800000.0
2006-05-01 04:45:00,72.103,72.11,72.061,72.07,58000000.0
2006-05-01 04:50:00,72.07,72.095,71.99,72.076,59200000.0
2006-05-01 04:55:00,72.088,72.097,72.061,72.07,61200000.0
2006-05-01 05:00:00,72.065,72.096,72.065,72.078,38400000.0
2006-05-01 05:05:00,72.08,72.089,72.054,72.065,65600000.0
2006-05-01 05:10:00,72.068,72.089,72.047,72.085,65600000.0
2006-05-01 05:15:00,72.085,72.103,72.031,72.098,55800000.0
2006-05-01 05:20:00,72.09,72.119,72.073,72.102,59200000.0
2006-05-01 05:25:00,72.104,72.122,72.092,72.113,49600000.0
2006-05-01 05:30:00,72.127,72.134,72.117,72.134,33600000.0
2006-05-01 05:35:00,72.119,72.119,72.102,72.113,26600000.0
2006-05-01 05:40:00,72.115,72.14,72.105,72.134,44800000.0
2006-05-01 05:45:00,72.139,72.139,72.108,72.138,41400000.0
2006-05-01 05:50:00,72.142,72.142,72.097,72.103,51200000.0
2006-05-01 05:55:00,72.031,72.119,72.024,72.106,24000000.0
2006-05-01 06:00:00,72.116,72.127,72.096,72.127,47400000.0
2006-05-01 06:05:00,72.133,72.152,72.125,72.131,49600000.0
2006-05-01 06:10:00,72.143,72.162,72.06,72.149,65600000.0
2006-05-01 06:15:00,72.143,72.156,72.137,72.151,41600000.0
2006-05-01 06:20:00,72.147,72.149,72.137,72.14,34000000.0
2006-05-01 06:25:00,72.143,72.148,72.123,72.129,59200000.0
2006-05-01 06:30:00,72.12,72.125,72.077,72.091,59200000.0
2006-05-01 06:35:00,72.106,72.116,72.081,72.096,51200000.0
2006-05-01 06:40:00,72.097,72.137,72.049,72.104,38400000.0
2006-05-01 06:45:00,72.085,72.104,72.075,72.101,78400000.0
2006-05-01 06:50:00,72.095,72.137,72.095,72.136,40000000.0
2006-05-01 06:55:00,72.128,72.153,72.128,72.15,60200000.0
2006-05-01 07:00:00,72.142,72.154,72.126,72.128,56400000.0
2006-05-01 07:05:00,72.128,72.131,72.11,72.123,39400000.0
2006-05-01 07:10:00,72.124,72.124,72.103,72.103,25600000.0
2006-05-01 07:15:00,72.09,72.102,72.081,72.082,52800000.0
2006-05-01 07:20:00,72.082,72.094,72.07,72.082,68200000.0
2006-05-01 07:25:00,72.091,72.13,72.082,72.117,70800000.0
2006-05-01 07:30:00,72.131,72.137,72.113,72.12,56400000.0
2006-05-01 07:35:00,72.121,72.155,72.112,72.139,62400000.0
2006-05-01 07:40:00,72.139,72.157,72.137,72.143,35200000.0
2006-05-01 07:45:00,72.146,72.182,72.145,72.18,54400000.0
2006-05-01 07:50:00,72.173,72.202,72.167,72.18,61200000.0
2006-05-01 07:55:00,72.178,72.184,72.156,72.175,64000000.0
2006-05-01 08:00:00,72.182,72.182,72.144,72.154,49600000.0
2006-05-01 08:05:00,72.14,72.167,72.135,72.139,59200000.0
2006-05-01 08:10:00,72.14,72.158,72.132,72.149,63400000.0
2006-05-01 08:15:00,72.166,72.172,72.11,72.117,67200000.0
2006-05-01 08:20:00,72.137,72.159,72.126,72.129,65600000.0
2006-05-01 08:25:00,72.123,72.141,72.049,72.132,35200000.0
2006-05-01 08:30:00,72.129,72.153,72.109,72.118,56000000.0
2006-05-01 08:35:00,72.113,72.132,72.113,72.127,56000000.0
2006-05-01 08:40:00,72.124,72.124,72.074,72.084,72000000.0
2006-05-01 08:45:00,72.081,72.104,72.08,72.092,68800000.0
2006-05-01 08:50:00,72.096,72.149,72.092,72.131,67200000.0
2006-05-01 08:55:00,72.13,72.13,72.104,72.109,51600000.0
2006-05-01 09:00:00,72.112,72.146,72.106,72.146,44800000.0
2006-05-01 09:05:00,72.148,72.187,72.134,72.168,66600000.0
2006-05-01 09:10:00,72.166,72.174,72.138,72.14,36800000.0
2006-05-01 09:15:00,72.135,72.143,72.119,72.122,38400000.0
2006-05-01 09:20:00,72.126,72.131,72.033,72.128,27200000.0
2006-05-01 09:25:00,72.117,72.12,72.081,72.094,59200000.0
2006-05-01 09:30:00,72.102,72.145,72.097,72.131,51200000.0
2006-05-01 09:35:00,72.132,72.14,72.07,72.139,61800000.0
2006-05-01 09:40:00,72.142,72.147,72.129,72.129,25000000.0
2006-05-01 09:45:00,72.131,72.139,72.102,72.131,47400000.0
2006-05-01 09:50:00,72.148,72.157,72.133,72.146,60800000.0
2006-05-01 09:55:00,72.141,72.153,72.135,72.148,28800000.0
2006-05-01 10:00:00,72.15,72.151,72.128,72.136,35200000.0
2006-05-01 10:05:00,72.114,72.122,72.053,72.053,36800000.0
2006-05-01 10:10:00,72.052,72.064,72.044,72.062,54400000.0
2006-05-01 10:15:00,72.063,72.063,72.036,72.051,46400000.0
2006-05-01 10:20:00,72.055,72.081,72.041,72.079,56000000.0
2006-05-01 10:25:00,72.072,72.082,72.072,72.074,11200000.0
2006-05-01 10:30:00,72.075,72.077,72.069,72.071,28800000.0
2006-05-01 10:35:00,72.076,72.108,72.076,72.108,24000000.0
2006-05-01 10:40:00,72.109,72.121,72.097,72.111,50600000.0
2006-05-01 10:45:00,72.115,72.119,72.076,72.095,49600000.0
2006-05-01 10:50:00,72.093,72.098,72.079,72.084,46400000.0
2006-05-01 10:55:00,72.079,72.08,71.987,72.077,12800000.0
2006-05-01 11:00:00,72.074,72.086,72.051,72.084,40000000.0
2006-05-01 11:05:00,72.085,72.092,72.066,72.081,34600000.0
2006-05-01 11:10:00,72.078,72.081,72.059,72.08,38400000.0
2006-05-01 11:15:00,72.073,72.086,72.066,72.072,65600000.0
2006-05-01 11:20:00,72.077,72.09,72.072,72.083,27200000.0
2006-05-01 11:25:00,72.086,72.101,72.08,72.101,28800000.0
2006-05-01 11:30:00,72.1,72.1,72.065,72.065,40000000.0
2006-05-01 11:35:00,72.067,72.076,72.046,72.072,57600000.0
2006-05-01 11:40:00,72.068,72.074,72.053,72.073,33600000.0
2006-05-01 11:45:00,72.08,72.097,72.069,72.083,67200000.0
2006-05-01 11:50:00,72.084,72.089,72.055,72.065,51200000.0
2006-05-01 11:55:00,72.06,72.065,72.001,72.033,46400000.0
2006-05-01 12:00:00,72.043,72.09,72.043,72.085,51200000.0
2006-05-01 12:05:00,72.083,72.083,72.017,72.021,56000000.0
2006-05-01 12:10:00,72.021,72.03,72.014,72.024,24000000.0
2006-05-01 12:15:00,72.031,72.054,71.985,72.037,72000000.0
2006-05-01 12:20:00,72.036,72.045,72.033,72.045,11200000.0
2006-05-01 12:30:00,72.042,72.067,72.04,72.06,56400000.0
2006-05-01 12:35:00,72.058,72.067,71.962,72.048,40000000.0
2006-05-01 12:40:00,72.068,72.068,72.057,72.065,12800000.0
2006-05-01 12:45:00,72.065,72.065,72.026,72.049,25600000.0
2006-05-01 12:50:00,72.048,72.048,72.035,72.04,25600000.0
2006-05-01 12:55:00,72.037,72.049,72.026,72.049,28800000.0
2006-05-01 13:00:00,72.054,72.062,72.047,72.049,38400000.0
2006-05-01 13:05:00,72.045,72.06,72.032,72.043,57600000.0
2006-05-01 13:10:00,72.033,72.099,72.017,72.09,70400000.0
2006-05-01 13:15:00,72.101,72.124,72.065,72.123,70400000.0
2006-05-01 13:20:00,72.115,72.115,71.977,72.036,56000000.0
2006-05-01 13:25:00,72.03,72.04,71.938,72.034,74600000.0
2006-05-01 13:30:00,72.027,72.056,72.027,72.054,68800000.0
2006-05-01 13:35:00,72.061,72.09,72.054,72.09,83200000.0
2006-05-01 13:40:00,72.099,72.118,72.076,72.108,128000000.0
2006-05-01 13:45:00,72.123,72.154,72.122,72.141,67600000.0
2006-05-01 13:50:00,72.136,72.136,72.117,72.122,60800000.0
2006-05-01 13:55:00,72.123,72.137,72.119,72.134,74600000.0
2006-05-01 14:00:00,72.134,72.24,72.134,72.24,120000000.0
2006-05-01 14:05:00,72.271,72.307,72.248,72.303,150400000.0
2006-05-01 14:10:00,72.344,72.356,72.245,72.289,102400000.0
2006-05-01 14:15:00,72.273,72.279,72.247,72.271,95800000.0
2006-05-01 14:20:00,72.272,72.286,72.249,72.273,126400000.0
2006-05-01 14:25:00,72.273,72.333,72.261,72.261,91200000.0
2006-05-01 14:30:00,72.267,72.334,72.267,72.306,88000000.0
2006-05-01 14:35:00,72.296,72.311,72.191,72.191,105600000.0
2006-05-01 14:40:00,72.174,72.202,72.106,72.185,121600000.0
2006-05-01 14:45:00,72.184,72.184,72.091,72.091,89600000.0
2006-05-01 14:50:00,72.093,72.093,72.036,72.036,104000000.0
2006-05-01 14:55:00,72.018,72.088,71.987,72.088,75200000.0
2006-05-01 15:00:00,72.097,72.122,72.03,72.041,78400000.0
2006-05-01 15:05:00,72.046,72.055,72.031,72.036,76800000.0
2006-05-01 15:10:00,72.05,72.176,72.017,72.176,137000000.0
2006-05-01 15:15:00,72.169,72.266,72.157,72.236,120000000.0
2006-05-01 15:20:00,72.248,72.308,72.146,72.154,125200000.0
2006-05-01 15:25:00,72.184,72.231,72.116,72.203,213600000.0
2006-05-01 15:30:00,72.209,72.231,72.174,72.201,143400000.0
2006-05-01 15:35:00,72.188,72.189,72.068,72.083,190200000.0
2006-05-01 15:40:00,72.094,72.103,72.04,72.054,144000000.0
2006-05-01 15:45:00,72.073,72.122,72.059,72.085,99200000.0
2006-05-01 15:50:00,72.077,72.115,72.071,72.115,97000000.0
2006-05-01 15:55:00,72.119,72.142,72.085,72.101,144000000.0
2006-05-01 16:00:00,72.11,72.18,72.107,72.162,212200000.0
2006-05-01 16:05:00,72.164,72.193,72.151,72.151,204000000.0
2006-05-01 16:10:00,72.11,72.182,72.093,72.129,172800000.0
2006-05-01 16:15:00,72.128,72.156,72.068,72.077,149200000.0
2006-05-01 16:20:00,72.068,72.069,71.993,72.019,141200000.0
2006-05-01 16:25:00,72.033,72.057,72.005,72.022,124200000.0
2006-05-01 16:30:00,72.044,72.06,72.002,72.015,128000000.0
2006-05-01 16:35:00,72.027,72.109,72.027,72.107,218400000.0
2006-05-01 16:40:00,72.107,72.12,72.097,72.108,158400000.0
2006-05-01 16:45:00,72.094,72.184,72.092,72.098,228600000.0
2006-05-01 16:50:00,72.103,72.103,72.055,72.06,194600000.0
2006-05-01 16:55:00,72.049,72.112,72.049,72.106,146600000.0
2006-05-01 17:00:00,72.109,72.121,72.087,72.108,209600000.0
2006-05-01 17:05:00,72.106,72.109,72.005,72.022,276200000.0
2006-05-01 17:10:00,72.036,72.04,71.938,71.938,140200000.0
2006-05-01 17:15:00,71.945,71.988,71.945,71.976,156200000.0
2006-05-01 17:20:00,71.969,71.991,71.969,71.991,88000000.0
2006-05-01 17:25:00,71.973,72.013,71.952,72.011,116800000.0
2006-05-01 17:30:00,72.034,72.068,72.025,72.056,258000000.0
2006-05-01 17:35:00,72.068,72.126,72.051,72.097,142800000.0
2006-05-01 17:40:00,72.107,72.136,72.038,72.136,145600000.0
2006-05-01 17:45:00,72.125,72.139,72.067,72.12,232400000.0
2006-05-01 17:50:00,72.102,72.102,72.035,72.059,172200000.0
2006-05-01 17:55:00,72.068,72.068,72.024,72.034,200400000.0
2006-05-01 18:00:00,72.037,72.045,71.976,72.0,177600000.0
2006-05-01 18:05:00,72.008,72.02,71.992,72.005,138600000.0
2006-05-01 18:10:00,71.993,72.035,71.97,72.031,88000000.0
2006-05-01 18:15:00,72.049,72.083,72.048,72.068,205800000.0
2006-05-01 18:20:00,72.071,72.177,72.071,72.177,188800000.0
2006-05-01 18:25:00,72.174,72.259,72.168,72.246,118400000.0
2006-05-01 18:30:00,72.238,72.238,72.18,72.18,169600000.0
2006-05-01 18:35:00,72.177,72.184,72.166,72.178,138000000.0
2006-05-01 18:40:00,72.169,72.178,72.15,72.155,294800000.0
2006-05-01 18:45:00,72.16,72.174,72.125,72.127,92800000.0
2006-05-01 18:50:00,72.127,72.157,72.127,72.152,78400000.0
2006-05-01 18:55:00,72.158,72.18,72.158,72.162,50400000.0
2006-05-01 19:00:00,72.167,72.19,72.146,72.146,97600000.0
2006-05-01 19:05:00,72.152,72.167,72.141,72.155,142800000.0
2006-05-01 19:10:00,72.155,72.179,72.154,72.167,64000000.0
2006-05-01 19:15:00,72.167,72.17,72.148,72.157,28800000.0
2006-05-01 19:20:00,72.165,72.181,72.158,72.178,78400000.0
2006-05-01 19:25:00,72.19,72.205,72.172,72.172,67600000.0
2006-05-01 19:30:00,72.183,72.203,72.171,72.193,48000000.0
2006-05-01 19:35:00,72.183,72.211,72.175,72.207,57600000.0
2006-05-01 19:40:00,72.183,72.24,72.178,72.226,44800000.0
2006-05-01 19:45:00,72.242,72.295,72.238,72.286,66600000.0
2006-05-01 19:50:00,72.284,72.297,72.274,72.293,52800000.0
2006-05-01 19:55:00,72.292,72.298,72.288,72.293,24000000.0
2006-05-01 20:00:00,72.292,72.305,72.274,72.295,93800000.0
2006-05-01 20:05:00,72.297,72.311,72.276,72.282,42000000.0
2006-05-01 20:10:00,72.281,72.281,72.202,72.264,36800000.0
2006-05-01 20:15:00,72.284,72.291,72.265,72.269,62400000.0
2006-05-01 20:20:00,72.271,72.272,72.257,72.257,43200000.0
2006-05-01 20:25:00,72.254,72.266,72.248,72.264,24000000.0
2006-05-01 20:30:00,72.262,72.282,72.261,72.266,70400000.0
2006-05-01 20:35:00,72.271,72.281,72.264,72.281,23400000.0
2006-05-01 20:40:00,72.284,72.304,72.274,72.29,46400000.0
2006-05-01 20:45:00,72.28,72.28,72.26,72.27,44800000.0
2006-05-01 20:50:00,72.259,72.276,72.238,72.238,28200000.0
2006-05-01 20:55:00,72.22,72.231,72.19,72.19,43200000.0
2006-05-01 21:00:00,72.193,72.198,72.181,72.191,44800000.0
2006-05-01 21:05:00,72.188,72.206,72.174,72.206,64000000.0
2006-05-01 21:10:00,72.204,72.251,72.204,72.236,44800000.0
2006-05-01 21:15:00,72.223,72.391,72.199,72.391,57600000.0
2006-05-01 21:20:00,72.367,72.389,72.313,72.361,60800000.0
2006-05-01 21:25:00,72.351,72.351,72.264,72.274,51600000.0
2006-05-01 21:30:00,72.281,72.292,72.267,72.287,67200000.0
2006-05-01 21:35:00,72.288,72.352,72.236,72.317,54400000.0
2006-05-01 21:40:00,72.333,72.46,72.333,72.43,65600000.0
2006-05-01 21:45:00,72.423,72.446,72.39,72.391,70400000.0
2006-05-01 21:50:00,72.393,72.401,72.369,72.37,62400000.0
2006-05-01 21:55:00,72.364,72.364,72.194,72.194,72000000.0
2006-05-01 22:00:00,72.193,72.225,72.185,72.219,77800000.0
2006-05-01 22:05:00,72.214,72.217,72.174,72.192,48400000.0
2006-05-01 22:10:00,72.19,72.212,72.185,72.205,59200000.0
2006-05-01 22:15:00,72.211,72.235,72.211,72.225,69800000.0
2006-05-01 22:20:00,72.231,72.234,72.223,72.227,18600000.0
2006-05-01 22:25:00,72.227,72.262,72.227,72.251,30400000.0
2006-05-01 22:30:00,72.256,72.256,72.222,72.23,41600000.0
2006-05-01 22:35:00,72.23,72.236,72.212,72.225,73600000.0
2006-05-01 22:40:00,72.218,72.226,72.208,72.222,46400000.0
2006-05-01 22:45:00,72.222,72.237,72.217,72.228,52800000.0
2006-05-01 22:50:00,72.233,72.244,72.233,72.239,22400000.0
2006-05-01 22:55:00,72.231,72.252,72.229,72.252,42000000.0
2006-05-01 23:30:00,72.26,72.32,72.092,72.111,59200000.0
2006-05-01 23:35:00,72.123,72.154,72.084,72.084,64000000.0
2006-05-01 23:40:00,72.082,72.085,71.993,72.085,48000000.0
2006-05-01 23:45:00,72.09,72.104,72.025,72.078,44800000.0
2006-05-01 23:50:00,72.076,72.091,72.073,72.086,36800000.0
2006-05-01 23:55:00,72.085,72.112,72.007,72.11,67200000.0
2006-05-02 00:00:00,72.119,72.119,72.085,72.102,35200000.0
2006-05-02 00:05:00,72.082,72.082,72.013,72.02,43200000.0
2006-05-02 00:10:00,71.999,72.068,71.994,72.06,59200000.0
2006-05-02 00:15:00,72.065,72.065,72.011,72.031,67200000.0
2006-05-02 00:20:00,72.047,72.068,72.014,72.045,75200000.0
2006-05-02 00:25:00,72.036,72.036,71.994,72.007,63400000.0
2006-05-02 00:30:00,72.009,72.026,72.001,72.002,52200000.0
2006-05-02 00:35:00,71.989,71.989,71.946,71.946,68200000.0
2006-05-02 00:40:00,71.941,71.983,71.939,71.983,70400000.0
2006-05-02 00:45:00,71.977,71.986,71.967,71.974,50600000.0
2006-05-02 00:50:00,71.981,71.987,71.953,71.978,22400000.0
2006-05-02 00:55:00,71.965,71.979,71.948,71.961,49600000.0
2006-05-02 01:00:00,71.98,71.994,71.977,71.992,33600000.0
2006-05-02 01:05:00,71.997,72.006,71.932,72.003,57000000.0
2006-05-02 01:10:00,72.007,72.047,71.996,72.034,66000000.0
2006-05-02 01:15:00,72.038,72.05,72.014,72.05,52800000.0
2006-05-02 01:20:00,72.047,72.067,72.043,72.059,48000000.0
2006-05-02 01:25:00,72.055,72.055,71.986,72.002,71400000.0
2006-05-02 01:30:00,72.009,72.05,71.986,72.05,70400000.0
2006-05-02 01:35:00,72.05,72.073,72.029,72.038,72000000.0
2006-05-02 01:40:00,72.035,72.107,72.035,72.104,59200000.0
2006-05-02 01:45:00,72.098,72.109,72.079,72.086,74600000.0
2006-05-02 01:50:00,72.088,72.089,72.054,72.068,33600000.0
2006-05-02 01:55:00,72.071,72.076,72.035,72.05,44800000.0
2006-05-02 02:00:00,72.057,72.069,72.039,72.045,70400000.0
2006-05-02 02:05:00,72.058,72.136,72.058,72.125,58600000.0
2006-05-02 02:10:00,72.116,72.133,72.113,72.125,43600000.0
2006-05-02 02:15:00,72.131,72.167,72.083,72.165,57600000.0
2006-05-02 02:20:00,72.159,72.239,72.14,72.214,62400000.0
2006-05-02 02:25:00,72.22,72.241,72.193,72.235,78400000.0
2006-05-02 02:30:00,72.252,72.256,72.199,72.201,66000000.0
2006-05-02 02:35:00,72.216,72.302,72.216,72.289,66600000.0
2006-05-02 02:40:00,72.291,72.292,72.232,72.239,60800000.0
2006-05-02 02:45:00,72.236,72.261,72.231,72.256,68200000.0
2006-05-02 02:50:00,72.258,72.285,72.194,72.284,44800000.0
2006-05-02 02:55:00,72.267,72.267,72.23,72.25,52800000.0
2006-05-02 03:00:00,72.247,72.251,72.156,72.226,59200000.0
2006-05-02 03:05:00,72.227,72.233,72.201,72.233,68800000.0
2006-05-02 03:10:00,72.236,72.24,72.201,72.237,72000000.0
2006-05-02 03:15:00,72.243,72.243,72.192,72.214,68800000.0
2006-05-02 03:20:00,72.232,72.25,72.219,72.246,57600000.0
2006-05-02 03:25:00,72.256,72.264,72.211,72.216,69200000.0
2006-05-02 03:30:00,72.213,72.213,72.146,72.198,60800000.0
2006-05-02 03:35:00,72.205,72.212,72.143,72.212,43200000.0
2006-05-02 03:40:00,72.197,72.197,72.168,72.187,37800000.0
2006-05-02 03:45:00,72.189,72.203,72.177,72.177,49600000.0
2006-05-02 03:50:00,72.181,72.19,72.174,72.189,57600000.0
2006-05-02 03:55:00,72.177,72.21,72.16,72.208,68800000.0
2006-05-02 04:00:00,72.208,72.208,72.179,72.18,34600000.0
2006-05-02 04:05:00,72.188,72.207,72.188,72.2,36800000.0
2006-05-02 04:10:00,72.198,72.198,72.179,72.179,38400000.0
2006-05-02 04:15:00,72.174,72.174,72.145,72.149,36800000.0
2006-05-02 04:20:00,72.159,72.17,72.155,72.17,24000000.0
2006-05-02 04:25:00,72.183,72.191,72.117,72.128,62400000.0
2006-05-02 04:30:00,72.12,72.13,72.09,72.1,53800000.0
2006-05-02 04:35:00,72.097,72.105,72.076,72.094,55400000.0
2006-05-02 04:40:00,72.094,72.121,72.058,72.117,57600000.0
2006-05-02 04:45:00,72.132,72.153,72.107,72.153,43600000.0
2006-05-02 04:50:00,72.16,72.167,72.07,72.145,46400000.0
2006-05-02 04:55:00,72.151,72.187,72.148,72.173,49600000.0
2006-05-02 05:00:00,72.197,72.209,72.127,72.144,35200000.0
2006-05-02 05:05:00,72.133,72.142,72.08,72.089,51200000.0
2006-05-02 05:10:00,72.096,72.113,72.075,72.088,65600000.0
2006-05-02 05:15:00,72.089,72.101,72.038,72.052,66000000.0
2006-05-02 05:20:00,72.056,72.073,72.056,72.065,24000000.0
2006-05-02 05:25:00,72.072,72.089,72.066,72.075,36200000.0
2006-05-02 05:30:00,72.086,72.092,72.071,72.084,62400000.0
2006-05-02 05:35:00,72.085,72.103,72.072,72.084,49600000.0
2006-05-02 05:40:00,72.09,72.094,72.078,72.094,56000000.0
2006-05-02 05:45:00,72.091,72.099,72.083,72.091,33600000.0
2006-05-02 05:50:00,72.098,72.098,72.071,72.083,24000000.0
2006-05-02 05:55:00,72.079,72.107,72.015,72.092,50600000.0
2006-05-02 06:00:00,72.101,72.105,72.067,72.081,59200000.0
2006-05-02 06:05:00,72.082,72.088,72.068,72.088,38400000.0
2006-05-02 06:10:00,72.089,72.101,72.003,72.087,41600000.0
2006-05-02 06:15:00,72.089,72.102,72.089,72.097,46400000.0
2006-05-02 06:20:00,72.087,72.102,72.087,72.094,28800000.0
2006-05-02 06:25:00,72.081,72.081,72.048,72.079,44800000.0
2006-05-02 06:30:00,72.075,72.083,72.035,72.058,72000000.0
2006-05-02 06:35:00,72.056,72.088,72.043,72.071,67200000.0
2006-05-02 06:40:00,72.072,72.123,72.039,72.119,65600000.0
2006-05-02 06:45:00,72.118,72.146,72.093,72.146,77800000.0
2006-05-02 06:50:00,72.153,72.184,72.153,72.161,59000000.0
2006-05-02 06:55:00,72.156,72.19,72.156,72.167,60800000.0
2006-05-02 07:00:00,72.168,72.176,72.138,72.168,72000000.0
2006-05-02 07:05:00,72.17,72.187,72.158,72.187,24000000.0
2006-05-02 07:10:00,72.208,72.295,72.191,72.295,43200000.0
2006-05-02 07:15:00,72.288,72.303,72.237,72.241,65600000.0
2006-05-02 07:20:00,72.247,72.27,72.22,72.223,68800000.0
2006-05-02 07:25:00,72.217,72.247,72.203,72.232,60800000.0
2006-05-02 07:30:00,72.231,72.238,72.209,72.225,66600000.0
2006-05-02 07:35:00,72.209,72.245,72.209,72.242,62400000.0
2006-05-02 07:40:00,72.238,72.249,72.223,72.224,48400000.0
2006-05-02 07:45:00,72.23,72.291,72.23,72.289,46400000.0
2006-05-02 07:50:00,72.278,72.29,72.277,72.283,49000000.0
2006-05-02 07:55:00,72.278,72.296,72.262,72.284,64000000.0
2006-05-02 08:00:00,72.281,72.286,72.274,72.283,46400000.0
2006-05-02 08:05:00,72.281,72.306,72.267,72.306,68800000.0
2006-05-02 08:10:00,72.285,72.319,72.278,72.312,64000000.0
2006-05-02 08:15:00,72.306,72.306,72.277,72.288,54800000.0
2006-05-02 08:20:00,72.296,72.307,72.28,72.28,27600000.0
2006-05-02 08:25:00,72.271,72.278,72.25,72.253,51200000.0
2006-05-02 08:30:00,72.256,72.289,72.256,72.288,44800000.0
2006-05-02 08:35:00,72.298,72.304,72.238,72.254,61800000.0
2006-05-02 08:40:00,72.257,72.327,72.253,72.319,72000000.0
2006-05-02 08:45:00,72.316,72.355,72.316,72.34,68200000.0
2006-05-02 08:50:00,72.337,72.387,72.319,72.377,69800000.0
2006-05-02 08:55:00,72.379,72.379,72.326,72.359,61200000.0
2006-05-02 09:00:00,72.371,72.408,72.343,72.393,67600000.0
2006-05-02 09:05:00,72.393,72.434,72.393,72.434,54800000.0
2006-05-02 09:10:00,72.437,72.439,72.356,72.356,60800000.0
2006-05-02 09:15:00,72.358,72.361,72.322,72.339,62400000.0
2006-05-02 09:20:00,72.329,72.338,72.221,72.288,68800000.0
2006-05-02 09:25:00,72.277,72.393,72.266,72.393,59200000.0
2006-05-02 09:30:00,72.396,72.416,72.38,72.416,50000000.0
2006-05-02 09:35:00,72.421,72.421,72.337,72.401,62400000.0
2006-05-02 09:40:00,72.415,72.425,72.374,72.396,66600000.0
2006-05-02 09:45:00,72.408,72.415,72.366,72.383,61200000.0
2006-05-02 09:50:00,72.374,72.41,72.367,72.373,76800000.0
2006-05-02 09:55:00,72.367,72.374,72.273,72.357,78400000.0
2006-05-02 10:00:00,72.363,72.365,72.326,72.342,59200000.0
2006-05-02 10:05:00,72.332,72.332,72.259,72.294,66600000.0
2006-05-02 10:10:00,72.282,72.292,72.213,72.219,65600000.0
2006-05-02 10:15:00,72.241,72.306,72.241,72.294,59200000.0
2006-05-02 10:20:00,72.292,72.292,72.262,72.277,68800000.0
2006-05-02 10:25:00,72.284,72.32,72.268,72.307,46400000.0
2006-05-02 10:30:00,72.316,72.428,72.316,72.416,61200000.0
2006-05-02 10:35:00,72.419,72.476,72.354,72.465,57600000.0
2006-05-02 10:40:00,72.465,72.47,72.416,72.428,64000000.0
2006-05-02 10:45:00,72.412,72.417,72.344,72.345,62400000.0
2006-05-02 10:50:00,72.344,72.345,72.286,72.328,73600000.0
2006-05-02 10:55:00,72.323,72.323,72.175,72.256,57600000.0
2006-05-02 11:00:00,72.268,72.276,72.243,72.266,67600000.0
2006-05-02 11:05:00,72.261,72.3,72.193,72.3,81600000.0
2006-05-02 11:10:00,72.298,72.298,72.175,72.202,67200000.0
2006-05-02 11:15:00,72.198,72.212,72.168,72.177,65600000.0
2006-05-02 11:20:00,72.18,72.216,72.176,72.212,64400000.0
2006-05-02 11:25:00,72.203,72.255,72.198,72.232,71400000.0
2006-05-02 11:30:00,72.233,72.302,72.223,72.255,68800000.0
2006-05-02 11:35:00,72.255,72.313,72.255,72.302,57600000.0
2006-05-02 11:40:00,72.295,72.303,72.281,72.288,51200000.0
2006-05-02 11:45:00,72.287,72.33,72.257,72.325,67600000.0
2006-05-02 11:50:00,72.32,72.346,72.311,72.32,65600000.0
2006-05-02 11:55:00,72.319,72.351,72.264,72.34,46400000.0
2006-05-02 12:00:00,72.355,72.356,72.316,72.353,65000000.0
2006-05-02 12:05:00,72.36,72.376,72.321,72.364,67600000.0
2006-05-02 12:10:00,72.35,72.372,72.343,72.369,45800000.0
2006-05-02 12:15:00,72.379,72.408,72.329,72.389,72000000.0
2006-05-02 12:20:00,72.375,72.395,72.369,72.387,68200000.0
2006-05-02 12:25:00,72.396,72.427,72.391,72.426,64000000.0
2006-05-02 12:30:00,72.434,72.439,72.403,72.416,70400000.0
2006-05-02 12:35:00,72.407,72.414,72.305,72.399,67200000.0
2006-05-02 12:40:00,72.409,72.412,72.37,72.409,60800000.0
2006-05-02 12:45:00,72.414,72.422,72.391,72.422,44800000.0
2006-05-02 12:50:00,72.419,72.429,72.34,72.345,60800000.0
2006-05-02 12:55:00,72.353,72.403,72.35,72.4,72000000.0
2006-05-02 13:00:00,72.413,72.421,72.358,72.393,66600000.0
2006-05-02 13:05:00,72.382,72.394,72.366,72.39,60800000.0
2006-05-02 13:10:00,72.387,72.514,72.379,72.5,69800000.0
2006-05-02 13:15:00,72.516,72.523,72.489,72.497,70400000.0
2006-05-02 13:20:00,72.49,72.499,72.326,72.371,62400000.0
2006-05-02 13:25:00,72.385,72.407,72.285,72.379,75200000.0
2006-05-02 13:30:00,72.373,72.411,72.367,72.385,68800000.0
2006-05-02 13:35:00,72.389,72.418,72.389,72.4,83200000.0
2006-05-02 13:40:00,72.393,72.457,72.381,72.444,128000000.0
2006-05-02 13:45:00,72.447,72.462,72.43,72.43,87400000.0
2006-05-02 13:50:00,72.432,72.438,72.412,72.422,91200000.0
2006-05-02 13:55:00,72.419,72.435,72.419,72.43,57000000.0
2006-05-02 14:00:00,72.431,72.439,72.419,72.419,108200000.0
2006-05-02 14:05:00,72.41,72.41,72.379,72.383,150400000.0
2006-05-02 14:10:00,72.376,72.42,72.343,72.349,101800000.0
2006-05-02 14:15:00,72.353,72.357,72.302,72.302,95800000.0
2006-05-02 14:20:00,72.292,72.317,72.292,72.3,125800000.0
2006-05-02 14:25:00,72.287,72.314,72.285,72.305,90600000.0
2006-05-02 14:30:00,72.295,72.357,72.295,72.357,87400000.0
2006-05-02 14:35:00,72.362,72.386,72.341,72.364,106000000.0
2006-05-02 14:40:00,72.371,72.383,72.278,72.291,119800000.0
2006-05-02 14:45:00,72.294,72.35,72.289,72.35,89600000.0
2006-05-02 14:50:00,72.365,72.381,72.338,72.339,104000000.0
2006-05-02 14:55:00,72.335,72.428,72.335,72.425,75600000.0
2006-05-02 15:00:00,72.428,72.445,72.385,72.445,78400000.0
2006-05-02 15:05:00,72.441,72.483,72.441,72.459,76800000.0
2006-05-02 15:10:00,72.474,72.531,72.472,72.511,138000000.0
2006-05-02 15:15:00,72.517,72.517,72.487,72.499,120000000.0
2006-05-02 15:20:00,72.483,72.488,72.459,72.487,124800000.0
2006-05-02 15:25:00,72.484,72.487,72.45,72.454,165200000.0
2006-05-02 15:30:00,72.358,72.436,72.301,72.369,258600000.0
2006-05-02 15:35:00,72.377,72.378,72.35,72.366,191400000.0
2006-05-02 15:40:00,72.371,72.397,72.361,72.376,143400000.0
2006-05-02 15:45:00,72.385,72.4,72.363,72.369,99200000.0
2006-05-02 15:50:00,72.374,72.395,72.366,72.374,96400000.0
2006-05-02 15:55:00,72.374,72.412,72.374,72.383,144000000.0
2006-05-02 16:00:00,72.363,72.423,72.35,72.38,211600000.0
2006-05-02 16:05:00,72.386,72.398,72.34,72.398,204800000.0
2006-05-02 16:10:00,72.404,72.438,72.4,72.436,171600000.0
2006-05-02 16:15:00,72.452,72.531,72.43,72.458,148800000.0
2006-05-02 16:20:00,72.47,72.633,72.47,72.633,140800000.0
2006-05-02 16:25:00,72.625,72.625,72.512,72.539,125200000.0
2006-05-02 16:30:00,72.528,72.537,72.5,72.523,126800000.0
2006-05-02 16:35:00,72.525,72.553,72.508,72.523,221400000.0
2006-05-02 16:40:00,72.53,72.557,72.464,72.497,212600000.0
2006-05-02 16:45:00,72.492,72.517,72.475,72.475,229200000.0
2006-05-02 16:50:00,72.462,72.462,72.377,72.387,194600000.0
2006-05-02 16:55:00,72.397,72.476,72.397,72.417,147200000.0
2006-05-02 17:00:00,72.424,72.457,72.403,72.452,208800000.0
2006-05-02 17:05:00,72.45,72.483,72.428,72.45,276200000.0
2006-05-02 17:10:00,72.453,72.51,72.447,72.51,141200000.0
2006-05-02 17:15:00,72.526,72.53,72.461,72.483,156200000.0
2006-05-02 17:20:00,72.48,72.501,72.463,72.475,87400000.0
2006-05-02 17:25:00,72.472,72.472,72.424,72.464,116200000.0
2006-05-02 17:30:00,72.454,72.475,72.443,72.459,260000000.0
2006-05-02 17:35:00,72.484,72.503,72.462,72.48,143400000.0
2006-05-02 17:40:00,72.479,72.479,72.413,72.416,140200000.0
2006-05-02 17:45:00,72.408,72.483,72.395,72.481,233600000.0
2006-05-02 17:50:00,72.469,72.513,72.463,72.51,139200000.0
2006-05-02 17:55:00,72.521,72.534,72.507,72.534,164200000.0
2006-05-02 18:00:00,72.537,72.539,72.463,72.497,177400000.0
2006-05-02 18:05:00,72.499,72.514,72.488,72.5,172800000.0
2006-05-02 18:10:00,72.511,72.546,72.49,72.546,87400000.0
2006-05-02 18:15:00,72.564,72.592,72.564,72.581,206400000.0
2006-05-02 18:20:00,72.554,72.586,72.515,72.586,189600000.0
2006-05-02 18:25:00,72.581,72.581,72.523,72.523,117800000.0
2006-05-02 18:30:00,72.514,72.531,72.495,72.531,158800000.0
2006-05-02 18:35:00,72.533,72.551,72.521,72.541,205200000.0
2006-05-02 18:40:00,72.534,72.605,72.53,72.582,295400000.0
2006-05-02 18:45:00,72.584,72.588,72.558,72.568,92800000.0
2006-05-02 18:50:00,72.582,72.594,72.536,72.547,128000000.0
2006-05-02 18:55:00,72.536,72.574,72.533,72.549,121000000.0
2006-05-02 19:00:00,72.544,72.55,72.526,72.533,98000000.0
2006-05-02 19:05:00,72.52,72.522,72.503,72.507,144000000.0
2006-05-02 19:10:00,72.512,72.512,72.478,72.489,33600000.0
2006-05-02 19:15:00,72.504,72.515,72.486,72.51,86800000.0
2006-05-02 19:20:00,72.513,72.522,72.501,72.514,61800000.0
2006-05-02 19:25:00,72.512,72.525,72.511,72.511,12800000.0
2006-05-02 19:30:00,72.523,72.523,72.492,72.503,58600000.0
2006-05-02 19:35:00,72.502,72.51,72.452,72.452,35200000.0
2006-05-02 19:40:00,72.442,72.455,72.41,72.419,56400000.0
2006-05-02 19:45:00,72.444,72.485,72.444,72.474,60800000.0
2006-05-02 19:50:00,72.492,72.501,72.431,72.431,65000000.0
2006-05-02 19:55:00,72.424,72.465,72.403,72.436,56400000.0
2006-05-02 20:00:00,72.43,72.454,72.424,72.446,51200000.0
2006-05-02 20:05:00,72.445,72.457,72.437,72.446,68800000.0
2006-05-02 20:10:00,72.445,72.466,72.367,72.424,62200000.0
2006-05-02 20:15:00,72.426,72.426,72.37,72.395,96000000.0
2006-05-02 20:20:00,72.404,72.44,72.403,72.403,75200000.0
2006-05-02 20:25:00,72.397,72.412,72.354,72.367,67200000.0
2006-05-02 20:30:00,72.396,72.411,72.371,72.401,70400000.0
2006-05-02 20:35:00,72.398,72.419,72.382,72.419,59600000.0
2006-05-02 20:40:00,72.42,72.425,72.393,72.424,57000000.0
2006-05-02 20:45:00,72.414,72.419,72.384,72.418,65600000.0
2006-05-02 20:50:00,72.425,72.443,72.362,72.362,84800000.0
2006-05-02 20:55:00,72.371,72.376,72.324,72.33,53800000.0
2006-05-02 21:00:00,72.341,72.362,72.341,72.349,40000000.0
2006-05-02 21:05:00,72.338,72.343,72.319,72.332,26600000.0
2006-05-02 21:10:00,72.326,72.335,72.312,72.333,54400000.0
2006-05-02 21:15:00,72.327,72.335,72.31,72.321,31800000.0
2006-05-02 21:20:00,72.322,72.334,72.318,72.334,24000000.0
2006-05-02 21:25:00,72.33,72.333,72.311,72.326,44800000.0
2006-05-02 21:30:00,72.329,72.349,72.316,72.342,52800000.0
2006-05-02 21:35:00,72.345,72.35,72.336,72.35,16000000.0
2006-05-02 21:40:00,72.363,72.418,72.363,72.408,65600000.0
2006-05-02 21:45:00,72.402,72.403,72.389,72.403,54800000.0
2006-05-02 21:50:00,72.403,72.403,72.383,72.394,24000000.0
2006-05-02 21:55:00,72.397,72.424,72.383,72.417,72000000.0
2006-05-02 22:00:00,72.418,72.446,72.405,72.438,78200000.0
2006-05-02 22:05:00,72.43,72.432,72.409,72.425,44800000.0
2006-05-02 22:10:00,72.422,72.423,72.391,72.396,20800000.0
2006-05-02 22:15:00,72.384,72.413,72.383,72.405,43200000.0
2006-05-02 22:20:00,72.415,72.439,72.415,72.421,41600000.0
2006-05-02 22:25:00,72.434,72.455,72.428,72.445,68200000.0
2006-05-02 22:30:00,72.452,72.453,72.382,72.427,35200000.0
2006-05-02 22:35:00,72.438,72.452,72.434,72.434,56000000.0
2006-05-02 22:40:00,72.439,72.452,72.43,72.449,40000000.0
2006-05-02 22:45:00,72.444,72.444,72.434,72.441,11200000.0
2006-05-02 22:50:00,72.435,72.447,72.435,72.446,33600000.0
2006-05-02 22:55:00,72.441,72.455,72.436,72.451,42600000.0
2006-05-02 23:40:00,72.461,72.505,72.461,72.505,27200000.0
2006-05-02 23:45:00,72.503,72.508,72.429,72.43,24000000.0
2006-05-02 23:50:00,72.415,72.415,72.379,72.379,11200000.0
2006-05-02 23:55:00,72.378,72.386,72.347,72.358,40000000.0
2006-05-03 00:00:00,72.379,72.521,72.379,72.521,20800000.0
2006-05-03 00:05:00,72.532,72.555,72.497,72.497,30400000.0
2006-05-03 00:10:00,72.489,72.5,72.48,72.498,59200000.0
2006-05-03 00:15:00,72.508,72.51,72.494,72.505,24000000.0
2006-05-03 00:20:00,72.495,72.499,72.443,72.465,60800000.0
2006-05-03 00:25:00,72.478,72.497,72.471,72.471,76800000.0
2006-05-03 00:30:00,72.464,72.495,72.443,72.489,56400000.0
2006-05-03 00:35:00,72.476,72.481,72.468,72.473,17600000.0
2006-05-03 00:40:00,72.478,72.493,72.468,72.493,36800000.0
2006-05-03 00:45:00,72.498,72.499,72.411,72.461,36800000.0
2006-05-03 00:50:00,72.465,72.506,72.465,72.494,46400000.0
2006-05-03 00:55:00,72.492,72.534,72.492,72.527,49600000.0
2006-05-03 01:00:00,72.523,72.567,72.52,72.554,54800000.0
2006-05-03 01:05:00,72.566,72.583,72.513,72.576,36800000.0
2006-05-03 01:10:00,72.567,72.603,72.562,72.601,40000000.0
2006-05-03 01:15:00,72.595,72.595,72.538,72.562,67200000.0
2006-05-03 01:20:00,72.559,72.559,72.487,72.512,61200000.0
2006-05-03 01:25:00,72.517,72.518,72.436,72.465,71400000.0
2006-05-03 01:30:00,72.515,72.563,72.432,72.499,69800000.0
2006-05-03 01:35:00,72.525,72.588,72.525,72.573,71400000.0
2006-05-03 01:40:00,72.573,72.6,72.497,72.497,59200000.0
2006-05-03 01:45:00,72.464,72.477,72.443,72.444,62400000.0
2006-05-03 01:50:00,72.429,72.452,72.416,72.446,68800000.0
2006-05-03 01:55:00,72.437,72.447,72.413,72.423,51200000.0
2006-05-03 02:00:00,72.443,72.458,72.381,72.387,70400000.0
2006-05-03 02:05:00,72.391,72.391,72.332,72.345,71400000.0
2006-05-03 02:10:00,72.344,72.368,72.302,72.358,44800000.0
2006-05-03 02:15:00,72.343,72.36,72.33,72.353,48000000.0
2006-05-03 02:20:00,72.344,72.392,72.344,72.376,51000000.0
2006-05-03 02:25:00,72.37,72.444,72.361,72.437,60200000.0
2006-05-03 02:30:00,72.445,72.458,72.412,72.45,65600000.0
2006-05-03 02:35:00,72.453,72.513,72.447,72.51,54400000.0
2006-05-03 02:40:00,72.527,72.557,72.496,72.518,60200000.0
2006-05-03 02:45:00,72.526,72.535,72.502,72.514,56000000.0
2006-05-03 02:50:00,72.519,72.54,72.435,72.539,44800000.0
2006-05-03 02:55:00,72.546,72.574,72.532,72.574,52800000.0
2006-05-03 03:00:00,72.567,72.567,72.463,72.546,59200000.0
2006-05-03 03:05:00,72.548,72.565,72.523,72.534,68800000.0
2006-05-03 03:10:00,72.524,72.536,72.501,72.532,40400000.0
2006-05-03 03:15:00,72.511,72.511,72.462,72.471,56400000.0
2006-05-03 03:20:00,72.472,72.475,72.458,72.47,47400000.0
2006-05-03 03:25:00,72.469,72.471,72.423,72.423,68800000.0
2006-05-03 03:30:00,72.421,72.425,72.358,72.424,60800000.0
2006-05-03 03:35:00,72.431,72.448,72.37,72.435,62400000.0
2006-05-03 03:40:00,72.433,72.44,72.417,72.439,36800000.0
2006-05-03 03:45:00,72.445,72.46,72.442,72.448,60800000.0
2006-05-03 03:50:00,72.445,72.445,72.425,72.431,57400000.0
2006-05-03 03:55:00,72.432,72.439,72.411,72.425,26600000.0
2006-05-03 04:00:00,72.431,72.442,72.419,72.442,22400000.0
2006-05-03 04:05:00,72.45,72.45,72.426,72.432,36200000.0
2006-05-03 04:10:00,72.432,72.449,72.43,72.448,49600000.0
2006-05-03 04:15:00,72.449,72.473,72.43,72.47,51200000.0
2006-05-03 04:20:00,72.485,72.492,72.474,72.482,52800000.0
2006-05-03 04:25:00,72.484,72.484,72.462,72.47,62400000.0
2006-05-03 04:30:00,72.471,72.499,72.471,72.482,67600000.0
2006-05-03 04:35:00,72.487,72.515,72.48,72.504,57600000.0
2006-05-03 04:40:00,72.512,72.512,72.487,72.509,44200000.0
2006-05-03 04:45:00,72.502,72.507,72.484,72.497,30400000.0
2006-05-03 04:50:00,72.505,72.516,72.419,72.516,59200000.0
2006-05-03 04:55:00,72.517,72.542,72.512,72.535,60800000.0
2006-05-03 05:00:00,72.528,72.551,72.528,72.542,23400000.0
2006-05-03 05:05:00,72.543,72.557,72.517,72.517,65600000.0
2006-05-03 05:10:00,72.523,72.534,72.518,72.533,40000000.0
2006-05-03 05:15:00,72.533,72.533,72.468,72.489,35200000.0
2006-05-03 05:20:00,72.483,72.499,72.478,72.482,48400000.0
2006-05-03 05:25:00,72.489,72.489,72.463,72.48,60800000.0
2006-05-03 05:30:00,72.489,72.492,72.465,72.467,72000000.0
2006-05-03 05:35:00,72.479,72.481,72.452,72.48,42600000.0
2006-05-03 05:40:00,72.474,72.493,72.474,72.491,33600000.0
2006-05-03 05:45:00,72.485,72.499,72.485,72.499,32000000.0
2006-05-03 05:50:00,72.494,72.494,72.466,72.469,33600000.0
2006-05-03 05:55:00,72.402,72.484,72.402,72.47,36800000.0
2006-05-03 06:00:00,72.472,72.472,72.448,72.458,26600000.0
2006-05-03 06:05:00,72.458,72.466,72.447,72.459,49000000.0
2006-05-03 06:10:00,72.459,72.473,72.375,72.461,52800000.0
2006-05-03 06:15:00,72.455,72.461,72.454,72.457,20800000.0
2006-05-03 06:20:00,72.453,72.463,72.444,72.46,33600000.0
2006-05-03 06:25:00,72.458,72.49,72.448,72.49,38400000.0
2006-05-03 06:30:00,72.494,72.501,72.465,72.484,72000000.0
2006-05-03 06:35:00,72.488,72.488,72.46,72.483,56000000.0
2006-05-03 06:40:00,72.471,72.485,72.406,72.478,38400000.0
2006-05-03 06:45:00,72.498,72.498,72.484,72.492,52200000.0
2006-05-03 06:50:00,72.482,72.488,72.453,72.488,72000000.0
2006-05-03 06:55:00,72.495,72.502,72.45,72.47,48000000.0
2006-05-03 07:00:00,72.473,72.491,72.46,72.491,43200000.0
2006-05-03 07:05:00,72.49,72.519,72.478,72.488,52800000.0
2006-05-03 07:10:00,72.491,72.495,72.475,72.495,19200000.0
2006-05-03 07:15:00,72.482,72.488,72.47,72.475,35200000.0
2006-05-03 07:20:00,72.474,72.494,72.473,72.48,40000000.0
2006-05-03 07:25:00,72.484,72.52,72.484,72.517,44800000.0
2006-05-03 07:30:00,72.525,72.525,72.47,72.473,32000000.0
2006-05-03 07:35:00,72.478,72.518,72.474,72.503,51200000.0
2006-05-03 07:40:00,72.507,72.516,72.496,72.513,12800000.0
2006-05-03 07:45:00,72.525,72.53,72.503,72.503,51200000.0
2006-05-03 07:50:00,72.511,72.527,72.501,72.521,61800000.0
2006-05-03 07:55:00,72.505,72.57,72.488,72.557,64000000.0
2006-05-03 08:00:00,72.572,72.624,72.572,72.618,41600000.0
2006-05-03 08:05:00,72.618,72.626,72.559,72.559,51200000.0
2006-05-03 08:10:00,72.555,72.605,72.551,72.561,64000000.0
2006-05-03 08:15:00,72.566,72.566,72.524,72.526,67200000.0
2006-05-03 08:20:00,72.537,72.55,72.491,72.491,38400000.0
2006-05-03 08:25:00,72.48,72.486,72.377,72.479,59200000.0
2006-05-03 08:30:00,72.49,72.5,72.42,72.426,64000000.0
2006-05-03 08:35:00,72.424,72.468,72.424,72.443,73000000.0
2006-05-03 08:40:00,72.431,72.431,72.402,72.413,71400000.0
2006-05-03 08:45:00,72.415,72.455,72.403,72.403,57600000.0
2006-05-03 08:50:00,72.409,72.439,72.39,72.416,60200000.0
2006-05-03 08:55:00,72.429,72.448,72.416,72.441,60800000.0
2006-05-03 09:00:00,72.447,72.471,72.441,72.471,67200000.0
2006-05-03 09:05:00,72.477,72.532,72.477,72.532,66600000.0
2006-05-03 09:10:00,72.528,72.552,72.528,72.55,60800000.0
2006-05-03 09:15:00,72.538,72.546,72.515,72.526,62400000.0
2006-05-03 09:20:00,72.518,72.577,72.465,72.552,68800000.0
2006-05-03 09:25:00,72.528,72.582,72.526,72.581,59200000.0
2006-05-03 09:30:00,72.58,72.59,72.552,72.584,64000000.0
2006-05-03 09:35:00,72.592,72.61,72.532,72.557,62400000.0
2006-05-03 09:40:00,72.567,72.582,72.54,72.54,66600000.0
2006-05-03 09:45:00,72.548,72.555,72.511,72.522,61200000.0
2006-05-03 09:50:00,72.522,72.617,72.513,72.617,75600000.0
2006-05-03 09:55:00,72.604,72.709,72.567,72.621,78400000.0
2006-05-03 10:00:00,72.649,72.665,72.585,72.589,62200000.0
2006-05-03 10:05:00,72.571,72.619,72.551,72.604,66000000.0
2006-05-03 10:10:00,72.621,72.625,72.606,72.618,65600000.0
2006-05-03 10:15:00,72.614,72.623,72.59,72.601,59200000.0
2006-05-03 10:20:00,72.614,72.629,72.596,72.601,69200000.0
2006-05-03 10:25:00,72.618,72.645,72.574,72.574,57000000.0
2006-05-03 10:30:00,72.579,72.606,72.577,72.586,43200000.0
2006-05-03 10:35:00,72.587,72.621,72.508,72.576,57600000.0
2006-05-03 10:40:00,72.561,72.708,72.557,72.696,64000000.0
2006-05-03 10:45:00,72.68,72.725,72.673,72.725,62800000.0
2006-05-03 10:50:00,72.733,72.77,72.654,72.654,73600000.0
2006-05-03 10:55:00,72.644,72.725,72.611,72.698,68800000.0
2006-05-03 11:00:00,72.704,72.729,72.69,72.694,54400000.0
2006-05-03 11:05:00,72.715,72.753,72.691,72.706,64000000.0
2006-05-03 11:10:00,72.702,72.721,72.699,72.711,67200000.0
2006-05-03 11:15:00,72.707,72.722,72.696,72.72,64400000.0
2006-05-03 11:20:00,72.725,72.725,72.691,72.698,64000000.0
2006-05-03 11:25:00,72.691,72.7,72.665,72.68,72000000.0
2006-05-03 11:30:00,72.692,72.706,72.683,72.693,68800000.0
2006-05-03 11:35:00,72.697,72.726,72.694,72.719,33600000.0
2006-05-03 11:40:00,72.714,72.739,72.709,72.736,51200000.0
2006-05-03 11:45:00,72.742,72.754,72.718,72.744,67200000.0
2006-05-03 11:50:00,72.75,72.813,72.75,72.813,37200000.0
2006-05-03 11:55:00,72.815,72.851,72.745,72.85,59200000.0
2006-05-03 12:00:00,72.86,72.863,72.782,72.8,54400000.0
2006-05-03 12:05:00,72.819,72.861,72.818,72.851,67200000.0
2006-05-03 12:10:00,72.855,72.864,72.842,72.864,47400000.0
2006-05-03 12:15:00,72.868,72.934,72.847,72.921,72000000.0
2006-05-03 12:20:00,72.924,73.05,72.902,73.044,68200000.0
2006-05-03 12:25:00,73.052,73.052,73.002,73.008,64000000.0
2006-05-03 12:30:00,72.993,72.993,72.953,72.957,70400000.0
2006-05-03 12:35:00,72.953,72.96,72.822,72.891,66600000.0
2006-05-03 12:40:00,72.89,72.89,72.859,72.875,43200000.0
2006-05-03 12:45:00,72.876,72.876,72.818,72.871,70200000.0
2006-05-03 12:50:00,72.865,72.883,72.847,72.869,60200000.0
2006-05-03 12:55:00,72.87,72.875,72.818,72.826,72400000.0
2006-05-03 13:00:00,72.849,72.952,72.848,72.951,67000000.0
2006-05-03 13:05:00,72.954,72.997,72.951,72.997,65000000.0
2006-05-03 13:10:00,72.994,72.996,72.941,72.96,69800000.0
2006-05-03 13:15:00,72.956,72.967,72.875,72.876,57600000.0
2006-05-03 13:20:00,72.868,72.954,72.857,72.915,68800000.0
2006-05-03 13:25:00,72.923,72.989,72.887,72.98,76000000.0
2006-05-03 13:30:00,72.985,73.05,72.98,73.035,68800000.0
2006-05-03 13:35:00,73.046,73.078,73.046,73.066,116800000.0
2006-05-03 13:40:00,73.076,73.108,73.057,73.064,128000000.0
2006-05-03 13:45:00,73.063,73.084,73.046,73.049,88000000.0
2006-05-03 13:50:00,73.031,73.033,73.009,73.017,65600000.0
2006-05-03 13:55:00,73.023,73.06,73.017,73.06,102800000.0
2006-05-03 14:00:00,73.06,73.074,73.029,73.048,120000000.0
2006-05-03 14:05:00,73.053,73.082,73.042,73.058,150200000.0
2006-05-03 14:10:00,73.052,73.068,73.031,73.068,102400000.0
2006-05-03 14:15:00,73.064,73.064,73.009,73.028,95400000.0
2006-05-03 14:20:00,73.029,73.043,72.969,72.996,125800000.0
2006-05-03 14:25:00,72.973,73.009,72.97,72.995,91600000.0
2006-05-03 14:30:00,72.971,72.99,72.902,72.902,88000000.0
2006-05-03 14:35:00,72.886,72.919,72.847,72.908,105600000.0
2006-05-03 14:40:00,72.894,72.9,72.85,72.85,121600000.0
2006-05-03 14:45:00,72.855,72.898,72.854,72.861,89600000.0
2006-05-03 14:50:00,72.835,72.835,72.77,72.791,104400000.0
2006-05-03 14:55:00,72.787,72.794,72.661,72.661,74600000.0
2006-05-03 15:00:00,72.652,72.731,72.652,72.713,78400000.0
2006-05-03 15:05:00,72.711,72.713,72.661,72.661,67200000.0
2006-05-03 15:10:00,72.665,72.716,72.656,72.714,137600000.0
2006-05-03 15:15:00,72.695,72.695,72.647,72.65,119400000.0
2006-05-03 15:20:00,72.66,72.686,72.65,72.661,98600000.0
2006-05-03 15:25:00,72.662,72.712,72.608,72.706,211600000.0
2006-05-03 15:30:00,72.626,72.756,72.598,72.697,256800000.0
2006-05-03 15:35:00,72.702,72.725,72.696,72.713,191400000.0
2006-05-03 15:40:00,72.723,72.749,72.704,72.735,143400000.0
2006-05-03 15:45:00,72.73,72.736,72.676,72.685,99200000.0
2006-05-03 15:50:00,72.681,72.681,72.532,72.533,97000000.0
2006-05-03 15:55:00,72.539,72.547,72.493,72.512,142800000.0
2006-05-03 16:00:00,72.512,72.633,72.488,72.588,213200000.0
2006-05-03 16:05:00,72.579,72.615,72.551,72.595,204800000.0
2006-05-03 16:10:00,72.601,72.722,72.581,72.608,172200000.0
2006-05-03 16:15:00,72.615,72.634,72.578,72.585,148200000.0
2006-05-03 16:20:00,72.572,72.591,72.566,72.579,139600000.0
2006-05-03 16:25:00,72.585,72.629,72.572,72.618,124200000.0
2006-05-03 16:30:00,72.619,72.633,72.596,72.618,128000000.0
2006-05-03 16:35:00,72.609,72.667,72.605,72.667,220200000.0
2006-05-03 16:40:00,72.645,72.738,72.623,72.736,212200000.0
2006-05-03 16:45:00,72.714,72.732,72.679,72.702,228200000.0
2006-05-03 16:50:00,72.716,72.75,72.683,72.708,194600000.0
2006-05-03 16:55:00,72.712,72.753,72.658,72.658,147200000.0
2006-05-03 17:00:00,72.679,72.724,72.67,72.724,209400000.0
2006-05-03 17:05:00,72.721,72.721,72.681,72.699,276800000.0
2006-05-03 17:10:00,72.687,72.7,72.666,72.671,140600000.0
2006-05-03 17:15:00,72.67,72.742,72.646,72.731,156000000.0
2006-05-03 17:20:00,72.712,72.77,72.705,72.753,88400000.0
2006-05-03 17:25:00,72.738,72.762,72.697,72.756,115600000.0
2006-05-03 17:30:00,72.748,72.774,72.735,72.758,258600000.0
2006-05-03 17:35:00,72.76,72.82,72.76,72.819,144000000.0
2006-05-03 17:40:00,72.817,72.821,72.756,72.806,140200000.0
2006-05-03 17:45:00,72.798,72.818,72.787,72.794,234000000.0
2006-05-03 17:50:00,72.795,72.842,72.795,72.807,172200000.0
2006-05-03 17:55:00,72.803,72.841,72.798,72.817,201000000.0
2006-05-03 18:00:00,72.817,72.849,72.794,72.794,177600000.0
2006-05-03 18:05:00,72.801,72.836,72.801,72.806,172600000.0
2006-05-03 18:10:00,72.82,72.821,72.75,72.75,88000000.0
2006-05-03 18:15:00,72.747,72.747,72.632,72.646,206400000.0
2006-05-03 18:20:00,72.658,72.658,72.557,72.575,188800000.0
2006-05-03 18:25:00,72.603,72.707,72.595,72.687,118400000.0
2006-05-03 18:30:00,72.68,72.68,72.639,72.652,169000000.0
2006-05-03 18:35:00,72.653,72.679,72.649,72.657,142800000.0
2006-05-03 18:40:00,72.653,72.653,72.59,72.635,295200000.0
2006-05-03 18:45:00,72.635,72.679,72.623,72.638,93200000.0
2006-05-03 18:50:00,72.641,72.644,72.598,72.6,65600000.0
2006-05-03 18:55:00,72.585,72.585,72.542,72.578,121600000.0
2006-05-03 19:00:00,72.576,72.686,72.546,72.686,97600000.0
2006-05-03 19:05:00,72.684,72.755,72.677,72.75,144000000.0
2006-05-03 19:10:00,72.77,72.808,72.76,72.772,86800000.0
2006-05-03 19:15:00,72.771,72.783,72.752,72.778,85600000.0
2006-05-03 19:20:00,72.779,72.79,72.764,72.779,110400000.0
2006-05-03 19:25:00,72.793,72.818,72.747,72.818,94400000.0
2006-05-03 19:30:00,72.81,72.81,72.733,72.752,59200000.0
2006-05-03 19:35:00,72.745,72.755,72.715,72.72,68200000.0
2006-05-03 19:40:00,72.707,72.767,72.677,72.752,56000000.0
2006-05-03 19:45:00,72.769,72.82,72.769,72.813,46400000.0
2006-05-03 19:50:00,72.803,72.826,72.796,72.821,65600000.0
2006-05-03 19:55:00,72.831,72.833,72.763,72.771,59200000.0
2006-05-03 20:00:00,72.782,72.85,72.775,72.822,94400000.0
2006-05-03 20:05:00,72.825,72.85,72.792,72.837,91200000.0
2006-05-03 20:10:00,72.831,72.851,72.764,72.82,62400000.0
2006-05-03 20:15:00,72.806,72.827,72.793,72.827,94200000.0
2006-05-03 20:20:00,72.824,72.845,72.824,72.832,46400000.0
2006-05-03 20:25:00,72.829,72.845,72.813,72.833,67200000.0
2006-05-03 20:30:00,72.832,72.885,72.822,72.885,54400000.0
2006-05-03 20:35:00,72.89,72.896,72.847,72.86,59200000.0
2006-05-03 20:40:00,72.863,72.908,72.852,72.901,57000000.0
2006-05-03 20:45:00,72.899,72.903,72.821,72.821,65600000.0
2006-05-03 20:50:00,72.833,72.848,72.812,72.841,44800000.0
2006-05-03 20:55:00,72.848,72.864,72.809,72.809,53800000.0
2006-05-03 21:00:00,72.811,72.823,72.801,72.823,17600000.0
2006-05-03 21:05:00,72.828,72.845,72.828,72.842,27200000.0
2006-05-03 21:10:00,72.84,72.85,72.825,72.842,57600000.0
2006-05-03 21:15:00,72.842,72.842,72.833,72.833,9600000.0
2006-05-03 21:20:00,72.838,72.838,72.822,72.822,11200000.0
2006-05-03 21:25:00,72.843,72.88,72.843,72.854,28800000.0
2006-05-03 21:30:00,72.854,72.882,72.849,72.872,52800000.0
2006-05-03 21:35:00,72.875,72.876,72.743,72.844,54400000.0
2006-05-03 21:40:00,72.853,72.887,72.853,72.879,40000000.0
2006-05-03 21:45:00,72.874,72.88,72.863,72.875,16000000.0
2006-05-03 21:50:00,72.874,72.874,72.852,72.853,56000000.0
2006-05-03 21:55:00,72.86,72.862,72.84,72.844,36800000.0
2006-05-03 22:00:00,72.863,72.863,72.848,72.856,43200000.0
2006-05-03 22:05:00,72.857,72.857,72.844,72.854,19200000.0
2006-05-03 22:10:00,72.848,72.851,72.844,72.851,25600000.0
2006-05-03 22:15:00,72.845,72.867,72.843,72.855,41600000.0
2006-05-03 22:20:00,72.857,72.869,72.844,72.849,36800000.0
2006-05-03 22:25:00,72.856,72.856,72.848,72.848,9600000.0
2006-05-03 22:30:00,72.85,72.855,72.782,72.835,64000000.0
2006-05-03 22:35:00,72.846,72.852,72.832,72.842,43200000.0
2006-05-03 22:40:00,72.833,72.845,72.816,72.818,52800000.0
2006-05-03 22:45:00,72.815,72.815,72.795,72.795,53200000.0
2006-05-03 22:50:00,72.8,72.8,72.762,72.778,55400000.0
2006-05-03 22:55:00,72.766,72.776,72.71,72.773,36800000.0
2006-05-03 23:25:00,72.773,72.853,72.754,72.848,24000000.0
2006-05-03 23:30:00,72.87,72.896,72.844,72.876,73600000.0
2006-05-03 23:35:00,72.869,72.896,72.859,72.871,51200000.0
2006-05-03 23:40:00,72.864,72.881,72.853,72.855,72000000.0
2006-05-03 23:45:00,72.845,72.849,72.759,72.849,51200000.0
2006-05-03 23:50:00,72.847,72.857,72.792,72.807,38400000.0
2006-05-03 23:55:00,72.802,72.833,72.781,72.824,56400000.0
2006-05-04 00:00:00,72.83,72.83,72.816,72.82,12800000.0
2006-05-04 00:05:00,72.824,72.825,72.772,72.788,35200000.0
2006-05-04 00:10:00,72.797,72.819,72.795,72.796,51200000.0
2006-05-04 00:15:00,72.816,72.838,72.811,72.838,38400000.0
2006-05-04 00:20:00,72.821,72.821,72.797,72.82,61800000.0
2006-05-04 00:25:00,72.828,72.841,72.827,72.841,24000000.0
2006-05-04 00:30:00,72.825,72.825,72.765,72.768,66000000.0
2006-05-04 00:35:00,72.767,72.773,72.633,72.682,68800000.0
2006-05-04 00:40:00,72.665,72.665,72.622,72.656,62200000.0
2006-05-04 00:45:00,72.656,72.693,72.651,72.674,64000000.0
2006-05-04 00:50:00,72.684,72.705,72.661,72.689,51200000.0
2006-05-04 00:55:00,72.689,72.748,72.689,72.744,61800000.0
2006-05-04 01:00:00,72.755,72.795,72.747,72.757,62400000.0
2006-05-04 01:05:00,72.77,72.819,72.721,72.815,70400000.0
2006-05-04 01:10:00,72.823,72.834,72.795,72.804,51200000.0
2006-05-04 01:15:00,72.807,72.807,72.772,72.805,78400000.0
2006-05-04 01:20:00,72.798,72.813,72.777,72.781,60800000.0
2006-05-04 01:25:00,72.784,72.805,72.784,72.791,54400000.0
2006-05-04 01:30:00,72.793,72.795,72.771,72.771,35200000.0
2006-05-04 01:35:00,72.752,72.791,72.745,72.791,32000000.0
2006-05-04 01:40:00,72.8,72.851,72.792,72.845,59200000.0
2006-05-04 01:45:00,72.844,72.847,72.813,72.826,75200000.0
2006-05-04 01:50:00,72.835,72.869,72.835,72.857,68200000.0
2006-05-04 01:55:00,72.854,72.861,72.823,72.823,38400000.0
2006-05-04 02:00:00,72.833,72.833,72.794,72.804,70400000.0
2006-05-04 02:05:00,72.811,72.841,72.808,72.839,71400000.0
2006-05-04 02:10:00,72.828,72.828,72.803,72.809,33600000.0
2006-05-04 02:15:00,72.8,72.814,72.731,72.798,44200000.0
2006-05-04 02:20:00,72.791,72.793,72.679,72.774,49000000.0
2006-05-04 02:25:00,72.772,72.781,72.712,72.727,67200000.0
2006-05-04 02:30:00,72.732,72.734,72.693,72.703,54400000.0
2006-05-04 02:35:00,72.696,72.696,72.675,72.688,50600000.0
2006-05-04 02:40:00,72.692,72.702,72.662,72.674,49000000.0
2006-05-04 02:45:00,72.679,72.733,72.674,72.716,44800000.0
2006-05-04 02:50:00,72.715,72.715,72.606,72.696,56000000.0
2006-05-04 02:55:00,72.705,72.711,72.68,72.706,30400000.0
2006-05-04 03:00:00,72.698,72.716,72.608,72.716,48000000.0
2006-05-04 03:05:00,72.717,72.725,72.674,72.681,52800000.0
2006-05-04 03:10:00,72.68,72.686,72.658,72.678,60800000.0
2006-05-04 03:15:00,72.672,72.678,72.658,72.664,54400000.0
2006-05-04 03:20:00,72.668,72.668,72.649,72.665,32000000.0
2006-05-04 03:25:00,72.661,72.661,72.616,72.62,68800000.0
2006-05-04 03:30:00,72.608,72.608,72.581,72.581,32000000.0
2006-05-04 03:35:00,72.593,72.601,72.49,72.567,49600000.0
2006-05-04 03:40:00,72.574,72.617,72.57,72.615,61600000.0
2006-05-04 03:45:00,72.612,72.628,72.612,72.617,49600000.0
2006-05-04 03:50:00,72.622,72.627,72.602,72.609,56400000.0
2006-05-04 03:55:00,72.611,72.611,72.586,72.6,43200000.0
2006-05-04 04:00:00,72.599,72.601,72.565,72.565,36200000.0
2006-05-04 04:05:00,72.572,72.594,72.57,72.594,51200000.0
2006-05-04 04:10:00,72.588,72.588,72.58,72.583,14400000.0
2006-05-04 04:15:00,72.607,72.62,72.607,72.609,24000000.0
2006-05-04 04:20:00,72.626,72.732,72.625,72.732,52800000.0
2006-05-04 04:25:00,72.742,72.742,72.704,72.712,51200000.0
2006-05-04 04:30:00,72.708,72.722,72.677,72.722,67600000.0
2006-05-04 04:35:00,72.722,72.73,72.698,72.698,43200000.0
2006-05-04 04:40:00,72.693,72.704,72.684,72.689,33000000.0
2006-05-04 04:45:00,72.691,72.691,72.652,72.657,36800000.0
2006-05-04 04:50:00,72.656,72.676,72.656,72.657,20800000.0
2006-05-04 04:55:00,72.655,72.659,72.653,72.658,23400000.0
2006-05-04 05:00:00,72.642,72.685,72.642,72.664,40000000.0
2006-05-04 05:05:00,72.653,72.678,72.64,72.677,65600000.0
2006-05-04 05:10:00,72.681,72.681,72.65,72.676,65600000.0
2006-05-04 05:15:00,72.677,72.695,72.626,72.684,47400000.0
2006-05-04 05:20:00,72.675,72.685,72.653,72.663,58600000.0
2006-05-04 05:25:00,72.675,72.677,72.649,72.649,36800000.0
2006-05-04 05:30:00,72.656,72.659,72.611,72.638,70800000.0
2006-05-04 05:35:00,72.625,72.634,72.614,72.633,33600000.0
2006-05-04 05:40:00,72.631,72.642,72.628,72.642,20800000.0
2006-05-04 05:45:00,72.628,72.662,72.623,72.658,65600000.0
2006-05-04 05:50:00,72.659,72.666,72.639,72.666,49400000.0
2006-05-04 05:55:00,72.612,72.69,72.588,72.669,62400000.0
2006-05-04 06:00:00,72.664,72.705,72.642,72.67,59200000.0
2006-05-04 06:05:00,72.666,72.719,72.66,72.712,60200000.0
2006-05-04 06:10:00,72.718,72.718,72.625,72.713,22400000.0
2006-05-04 06:15:00,72.7,72.704,72.675,72.689,54400000.0
2006-05-04 06:20:00,72.689,72.705,72.679,72.693,57600000.0
2006-05-04 06:25:00,72.698,72.781,72.696,72.731,59200000.0
2006-05-04 06:30:00,72.723,72.742,72.692,72.729,72000000.0
2006-05-04 06:35:00,72.728,72.735,72.68,72.686,67200000.0
2006-05-04 06:40:00,72.682,72.723,72.632,72.667,66000000.0
2006-05-04 06:45:00,72.674,72.714,72.664,72.714,78400000.0
2006-05-04 06:50:00,72.706,72.775,72.706,72.749,72000000.0
2006-05-04 06:55:00,72.734,72.757,72.723,72.723,48000000.0
2006-05-04 07:00:00,72.723,72.752,72.713,72.752,59200000.0
2006-05-04 07:05:00,72.764,72.808,72.762,72.762,64400000.0
2006-05-04 07:10:00,72.752,72.759,72.716,72.721,51200000.0
2006-05-04 07:15:00,72.719,72.782,72.719,72.781,65600000.0
2006-05-04 07:20:00,72.773,72.773,72.71,72.71,54400000.0
2006-05-04 07:25:00,72.713,72.732,72.687,72.717,60800000.0
2006-05-04 07:30:00,72.723,72.726,72.707,72.716,67200000.0
2006-05-04 07:35:00,72.716,72.763,72.713,72.757,50000000.0
2006-05-04 07:40:00,72.763,72.786,72.719,72.729,47400000.0
2006-05-04 07:45:00,72.729,72.735,72.718,72.729,54400000.0
2006-05-04 07:50:00,72.722,72.732,72.708,72.732,62400000.0
2006-05-04 07:55:00,72.73,72.736,72.709,72.711,64400000.0
2006-05-04 08:00:00,72.708,72.717,72.694,72.709,57600000.0
2006-05-04 08:05:00,72.706,72.79,72.7,72.708,59200000.0
2006-05-04 08:10:00,72.699,72.723,72.675,72.675,64000000.0
2006-05-04 08:15:00,72.695,72.728,72.683,72.715,67200000.0
2006-05-04 08:20:00,72.703,72.703,72.667,72.686,65600000.0
2006-05-04 08:25:00,72.687,72.721,72.62,72.713,58600000.0
2006-05-04 08:30:00,72.715,72.75,72.702,72.75,56000000.0
2006-05-04 08:35:00,72.754,72.766,72.702,72.723,73600000.0
2006-05-04 08:40:00,72.732,72.732,72.654,72.654,72000000.0
2006-05-04 08:45:00,72.64,72.662,72.63,72.647,68800000.0
2006-05-04 08:50:00,72.648,72.686,72.632,72.674,68800000.0
2006-05-04 08:55:00,72.689,72.698,72.644,72.644,60800000.0
2006-05-04 09:00:00,72.632,72.674,72.628,72.666,67200000.0
2006-05-04 09:05:00,72.646,72.653,72.59,72.607,67200000.0
2006-05-04 09:10:00,72.598,72.627,72.571,72.618,60800000.0
2006-05-04 09:15:00,72.626,72.651,72.587,72.651,61200000.0
2006-05-04 09:20:00,72.649,72.69,72.589,72.663,68800000.0
2006-05-04 09:25:00,72.652,72.655,72.598,72.598,59200000.0
2006-05-04 09:30:00,72.598,72.61,72.586,72.603,64000000.0
2006-05-04 09:35:00,72.607,72.622,72.555,72.622,49600000.0
2006-05-04 09:40:00,72.626,72.627,72.53,72.53,67200000.0
2006-05-04 09:45:00,72.527,72.529,72.45,72.471,60800000.0
2006-05-04 09:50:00,72.475,72.487,72.465,72.487,61200000.0
2006-05-04 09:55:00,72.496,72.496,72.353,72.464,60800000.0
2006-05-04 10:00:00,72.467,72.528,72.454,72.528,59000000.0
2006-05-04 10:05:00,72.543,72.599,72.528,72.589,66600000.0
2006-05-04 10:10:00,72.586,72.619,72.567,72.592,65600000.0
2006-05-04 10:15:00,72.595,72.604,72.573,72.603,46400000.0
2006-05-04 10:20:00,72.601,72.665,72.582,72.665,56000000.0
2006-05-04 10:25:00,72.67,72.68,72.665,72.678,16000000.0
2006-05-04 10:30:00,72.671,72.7,72.671,72.699,40000000.0
2006-05-04 10:35:00,72.707,72.756,72.626,72.733,57000000.0
2006-05-04 10:40:00,72.736,72.779,72.731,72.772,64000000.0
2006-05-04 10:45:00,72.764,72.788,72.757,72.788,38400000.0
2006-05-04 10:50:00,72.784,72.792,72.733,72.786,73600000.0
2006-05-04 10:55:00,72.759,72.759,72.579,72.693,68200000.0
2006-05-04 11:00:00,72.699,72.699,72.658,72.663,68200000.0
2006-05-04 11:05:00,72.668,72.69,72.664,72.689,70400000.0
2006-05-04 11:10:00,72.69,72.754,72.672,72.75,53800000.0
2006-05-04 11:15:00,72.749,72.809,72.737,72.757,65600000.0
2006-05-04 11:20:00,72.756,72.761,72.716,72.744,64000000.0
2006-05-04 11:25:00,72.742,72.75,72.704,72.737,57600000.0
2006-05-04 11:30:00,72.74,72.741,72.705,72.705,68800000.0
2006-05-04 11:35:00,72.707,72.709,72.694,72.706,35200000.0
2006-05-04 11:40:00,72.708,72.711,72.666,72.668,66600000.0
2006-05-04 11:45:00,72.672,72.687,72.662,72.678,66400000.0
2006-05-04 11:50:00,72.68,72.693,72.675,72.693,27200000.0
2006-05-04 11:55:00,72.694,72.695,72.628,72.683,33000000.0
2006-05-04 12:00:00,72.692,72.728,72.684,72.705,66000000.0
2006-05-04 12:05:00,72.708,72.75,72.707,72.727,67200000.0
2006-05-04 12:10:00,72.737,72.769,72.737,72.762,46400000.0
2006-05-04 12:15:00,72.763,72.769,72.64,72.761,71400000.0
2006-05-04 12:20:00,72.761,72.771,72.722,72.741,68800000.0
2006-05-04 12:25:00,72.747,72.76,72.724,72.752,63400000.0
2006-05-04 12:30:00,72.757,72.77,72.735,72.744,70400000.0
2006-05-04 12:35:00,72.733,72.766,72.663,72.766,67200000.0
2006-05-04 12:40:00,72.756,72.771,72.716,72.729,72400000.0
2006-05-04 12:45:00,72.728,72.767,72.714,72.767,70800000.0
2006-05-04 12:50:00,72.766,72.774,72.754,72.764,36800000.0
2006-05-04 12:55:00,72.758,72.92,72.758,72.919,72400000.0
2006-05-04 13:00:00,72.882,72.899,72.837,72.837,67200000.0
2006-05-04 13:05:00,72.833,72.833,72.803,72.816,48000000.0
2006-05-04 13:10:00,72.794,72.795,72.769,72.774,44800000.0
2006-05-04 13:15:00,72.778,72.787,72.768,72.777,70400000.0
2006-05-04 13:20:00,72.78,72.806,72.743,72.787,56000000.0
2006-05-04 13:25:00,72.774,72.812,72.719,72.803,57600000.0
2006-05-04 13:30:00,72.798,72.846,72.785,72.846,57000000.0
2006-05-04 13:35:00,72.845,72.85,72.827,72.833,102400000.0
2006-05-04 13:40:00,72.831,72.884,72.826,72.855,127400000.0
2006-05-04 13:45:00,72.857,72.924,72.857,72.881,86800000.0
2006-05-04 13:50:00,72.883,72.892,72.858,72.873,54400000.0
2006-05-04 13:55:00,72.87,72.876,72.814,72.827,103400000.0
2006-05-04 14:00:00,72.839,72.844,72.819,72.819,72000000.0
2006-05-04 14:05:00,72.824,72.881,72.824,72.881,109800000.0
2006-05-04 14:10:00,72.885,72.885,72.858,72.858,75200000.0
2006-05-04 14:15:00,72.858,72.877,72.769,72.769,96000000.0
2006-05-04 14:20:00,72.783,72.902,72.783,72.902,125800000.0
2006-05-04 14:25:00,72.898,72.92,72.852,72.852,91200000.0
2006-05-04 14:30:00,72.832,72.922,72.832,72.865,86800000.0
2006-05-04 14:35:00,72.869,72.921,72.862,72.862,105000000.0
2006-05-04 14:40:00,72.88,72.927,72.865,72.865,121600000.0
2006-05-04 14:45:00,72.871,72.887,72.848,72.865,90000000.0
2006-05-04 14:50:00,72.888,72.899,72.838,72.878,103400000.0
2006-05-04 14:55:00,72.88,72.891,72.83,72.832,75600000.0
2006-05-04 15:00:00,72.832,72.86,72.819,72.86,78800000.0
2006-05-04 15:05:00,72.843,72.902,72.82,72.846,76200000.0
2006-05-04 15:10:00,72.861,72.877,72.803,72.808,137600000.0
2006-05-04 15:15:00,72.809,72.871,72.809,72.841,120000000.0
2006-05-04 15:20:00,72.839,72.854,72.815,72.845,123600000.0
2006-05-04 15:25:00,72.84,72.9,72.801,72.9,212800000.0
2006-05-04 15:30:00,72.812,72.939,72.772,72.887,259200000.0
2006-05-04 15:35:00,72.891,72.919,72.875,72.891,192400000.0
2006-05-04 15:40:00,72.882,72.905,72.863,72.905,144000000.0
2006-05-04 15:45:00,72.919,72.951,72.903,72.935,99200000.0
2006-05-04 15:50:00,72.944,72.946,72.919,72.919,97600000.0
2006-05-04 15:55:00,72.928,73.019,72.928,73.002,144000000.0
2006-05-04 16:00:00,72.985,72.991,72.916,72.93,211400000.0
2006-05-04 16:05:00,72.942,72.976,72.927,72.976,204800000.0
2006-05-04 16:10:00,72.943,72.971,72.94,72.955,172200000.0
2006-05-04 16:15:00,72.947,72.974,72.927,72.957,148800000.0
2006-05-04 16:20:00,72.953,73.009,72.93,73.004,140800000.0
2006-05-04 16:25:00,73.0,73.003,72.934,72.934,124800000.0
2006-05-04 16:30:00,72.938,72.978,72.93,72.95,126800000.0
2006-05-04 16:35:00,72.944,72.947,72.893,72.918,221200000.0
2006-05-04 16:40:00,72.925,72.962,72.907,72.962,212800000.0
2006-05-04 16:45:00,72.961,72.969,72.942,72.964,191400000.0
2006-05-04 16:50:00,72.973,73.033,72.965,73.027,195200000.0
2006-05-04 16:55:00,73.019,73.039,72.98,73.008,146000000.0
2006-05-04 17:00:00,73.013,73.028,72.867,72.867,209000000.0
2006-05-04 17:05:00,72.891,72.9,72.859,72.867,278400000.0
2006-05-04 17:10:00,72.879,72.905,72.859,72.87,139600000.0
2006-05-04 17:15:00,72.88,72.91,72.874,72.887,157200000.0
2006-05-04 17:20:00,72.887,72.92,72.886,72.904,88000000.0
2006-05-04 17:25:00,72.905,72.926,72.898,72.921,116800000.0
2006-05-04 17:30:00,72.908,72.93,72.878,72.892,194600000.0
2006-05-04 17:35:00,72.868,72.871,72.846,72.854,142200000.0
2006-05-04 17:40:00,72.851,72.851,72.792,72.838,143800000.0
2006-05-04 17:45:00,72.836,72.874,72.816,72.86,233600000.0
2006-05-04 17:50:00,72.86,72.886,72.86,72.886,172800000.0
2006-05-04 17:55:00,72.889,72.93,72.87,72.87,199800000.0
2006-05-04 18:00:00,72.864,72.892,72.857,72.883,177400000.0
2006-05-04 18:05:00,72.883,72.892,72.828,72.828,172800000.0
2006-05-04 18:10:00,72.817,72.87,72.79,72.799,88000000.0
2006-05-04 18:15:00,72.804,72.831,72.775,72.829,150400000.0
2006-05-04 18:20:00,72.83,72.863,72.814,72.852,145600000.0
2006-05-04 18:25:00,72.849,72.865,72.839,72.852,118400000.0
2006-05-04 18:30:00,72.848,72.857,72.823,72.823,169600000.0
2006-05-04 18:35:00,72.815,72.869,72.815,72.834,209000000.0
2006-05-04 18:40:00,72.831,72.835,72.792,72.832,294800000.0
2006-05-04 18:45:00,72.83,72.846,72.809,72.82,92800000.0
2006-05-04 18:50:00,72.825,72.847,72.825,72.847,95400000.0
2006-05-04 18:55:00,72.848,72.891,72.834,72.891,121600000.0
2006-05-04 19:00:00,72.896,72.896,72.864,72.881,39400000.0
2006-05-04 19:05:00,72.874,72.878,72.815,72.815,144000000.0
2006-05-04 19:10:00,72.815,72.817,72.79,72.805,88000000.0
2006-05-04 19:15:00,72.806,72.822,72.782,72.822,38400000.0
2006-05-04 19:20:00,72.831,72.831,72.8,72.81,78400000.0
2006-05-04 19:25:00,72.805,72.837,72.789,72.83,94400000.0
2006-05-04 19:30:00,72.828,72.828,72.757,72.764,59200000.0
2006-05-04 19:35:00,72.772,72.804,72.71,72.804,68800000.0
2006-05-04 19:40:00,72.823,72.915,72.823,72.9,56000000.0
2006-05-04 19:45:00,72.883,72.894,72.809,72.868,76600000.0
2006-05-04 19:50:00,72.865,72.901,72.853,72.878,65400000.0
2006-05-04 19:55:00,72.884,72.885,72.855,72.855,30400000.0
2006-05-04 20:00:00,72.845,72.847,72.823,72.838,93800000.0
2006-05-04 20:05:00,72.824,72.86,72.823,72.857,78400000.0
2006-05-04 20:10:00,72.848,72.879,72.811,72.879,62400000.0
2006-05-04 20:15:00,72.869,72.869,72.823,72.825,51600000.0
2006-05-04 20:20:00,72.836,72.866,72.836,72.837,75200000.0
2006-05-04 20:25:00,72.824,72.832,72.793,72.818,67200000.0
2006-05-04 20:30:00,72.823,72.839,72.788,72.827,65600000.0
2006-05-04 20:35:00,72.836,72.847,72.789,72.814,59200000.0
2006-05-04 20:40:00,72.815,72.815,72.762,72.789,58600000.0
2006-05-04 20:45:00,72.787,72.821,72.784,72.814,44800000.0
2006-05-04 20:50:00,72.81,72.81,72.787,72.805,68200000.0
2006-05-04 20:55:00,72.794,72.805,72.77,72.771,54400000.0
2006-05-04 21:00:00,72.767,72.786,72.764,72.774,72000000.0
2006-05-04 21:10:00,72.764,72.776,72.739,72.741,54400000.0
2006-05-04 21:15:00,72.735,72.745,72.649,72.731,66600000.0
2006-05-04 21:20:00,72.715,72.767,72.715,72.752,49600000.0
2006-05-04 21:25:00,72.76,72.765,72.731,72.745,22400000.0
2006-05-04 21:30:00,72.744,72.774,72.739,72.762,67200000.0
2006-05-04 21:35:00,72.77,72.78,72.759,72.769,46800000.0
2006-05-04 21:40:00,72.772,72.773,72.756,72.763,25600000.0
2006-05-04 21:45:00,72.768,72.773,72.755,72.765,16000000.0
2006-05-04 21:50:00,72.775,72.792,72.775,72.791,11200000.0
2006-05-04 21:55:00,72.796,72.861,72.792,72.855,58600000.0
2006-05-04 22:00:00,72.851,72.851,72.822,72.827,78400000.0
2006-05-04 22:05:00,72.827,72.832,72.819,72.832,19200000.0
2006-05-04 22:10:00,72.834,72.85,72.83,72.842,59200000.0
2006-05-04 22:15:00,72.831,72.865,72.83,72.854,58000000.0
2006-05-04 22:20:00,72.849,72.86,72.841,72.848,25000000.0
2006-05-04 22:25:00,72.856,72.865,72.85,72.855,28800000.0
2006-05-04 22:30:00,72.868,72.877,72.808,72.871,52800000.0
2006-05-04 22:35:00,72.877,72.881,72.865,72.866,26000000.0
2006-05-04 22:40:00,72.865,72.869,72.846,72.859,44800000.0
2006-05-04 22:45:00,72.859,72.871,72.849,72.859,65600000.0
2006-05-04 22:50:00,72.861,72.873,72.853,72.873,22400000.0
2006-05-04 22:55:00,72.871,72.893,72.871,72.884,51200000.0
2006-05-04 23:30:00,72.868,72.868,72.75,72.751,28800000.0
2006-05-04 23:35:00,72.75,72.794,72.698,72.779,64400000.0
2006-05-04 23:40:00,72.778,72.783,72.768,72.78,34600000.0
2006-05-04 23:45:00,72.787,72.789,72.762,72.769,54400000.0
2006-05-04 23:50:00,72.768,72.771,72.745,72.747,36800000.0
2006-05-04 23:55:00,72.724,72.724,72.677,72.694,41600000.0
2006-05-05 00:05:00,72.694,72.704,72.631,72.644,48000000.0
2006-05-05 00:10:00,72.647,72.651,72.594,72.594,59200000.0
2006-05-05 00:15:00,72.595,72.595,72.542,72.552,67200000.0
2006-05-05 00:20:00,72.523,72.539,72.489,72.5,75200000.0
2006-05-05 00:25:00,72.497,72.501,72.466,72.499,76800000.0
2006-05-05 00:30:00,72.497,72.532,72.474,72.49,46400000.0
2006-05-05 00:35:00,72.487,72.494,72.473,72.484,56000000.0
2006-05-05 00:40:00,72.488,72.503,72.473,72.486,41600000.0
2006-05-05 00:45:00,72.476,72.482,72.462,72.462,51000000.0
2006-05-05 00:50:00,72.473,72.478,72.422,72.422,51200000.0
2006-05-05 00:55:00,72.419,72.504,72.419,72.493,49600000.0
2006-05-05 01:00:00,72.494,72.531,72.484,72.527,46400000.0
2006-05-05 01:05:00,72.535,72.602,72.485,72.602,70400000.0
2006-05-05 01:10:00,72.612,72.673,72.608,72.625,67200000.0
2006-05-05 01:15:00,72.639,72.649,72.597,72.63,40000000.0
2006-05-05 01:20:00,72.634,72.644,72.587,72.606,60800000.0
2006-05-05 01:25:00,72.601,72.607,72.583,72.583,54400000.0
2006-05-05 01:30:00,72.586,72.637,72.586,72.636,59200000.0
2006-05-05 01:35:00,72.627,72.644,72.603,72.644,72000000.0
2006-05-05 01:40:00,72.641,72.647,72.63,72.641,47400000.0
2006-05-05 01:45:00,72.633,72.639,72.618,72.632,45800000.0
2006-05-05 01:50:00,72.64,72.64,72.616,72.622,32000000.0
2006-05-05 01:55:00,72.618,72.624,72.585,72.585,37200000.0
2006-05-05 02:00:00,72.605,72.662,72.595,72.658,52800000.0
2006-05-05 02:05:00,72.662,72.689,72.659,72.679,56000000.0
2006-05-05 02:10:00,72.67,72.682,72.652,72.652,20800000.0
2006-05-05 02:15:00,72.644,72.673,72.569,72.666,57600000.0
2006-05-05 02:20:00,72.661,72.689,72.594,72.686,49600000.0
2006-05-05 02:25:00,72.674,72.676,72.627,72.639,78400000.0
2006-05-05 02:30:00,72.638,72.638,72.58,72.607,65600000.0
2006-05-05 02:35:00,72.6,72.6,72.54,72.54,54400000.0
2006-05-05 02:40:00,72.561,72.579,72.551,72.558,48000000.0
2006-05-05 02:45:00,72.568,72.615,72.568,72.604,54400000.0
2006-05-05 02:50:00,72.604,72.612,72.5,72.587,33600000.0
2006-05-05 02:55:00,72.6,72.631,72.599,72.614,30400000.0
2006-05-05 03:00:00,72.604,72.605,72.59,72.597,22400000.0
2006-05-05 03:05:00,72.601,72.639,72.598,72.639,68800000.0
2006-05-05 03:10:00,72.646,72.667,72.641,72.641,44800000.0
2006-05-05 03:15:00,72.651,72.671,72.651,72.671,25600000.0
2006-05-05 03:20:00,72.678,72.685,72.668,72.682,24000000.0
2006-05-05 03:25:00,72.687,72.7,72.674,72.674,68200000.0
2006-05-05 03:30:00,72.675,72.684,72.62,72.668,43600000.0
2006-05-05 03:35:00,72.68,72.721,72.65,72.713,56000000.0
2006-05-05 03:40:00,72.711,72.715,72.643,72.67,48000000.0
2006-05-05 03:45:00,72.669,72.691,72.667,72.674,60800000.0
2006-05-05 03:50:00,72.693,72.71,72.693,72.71,27600000.0
2006-05-05 03:55:00,72.709,72.71,72.62,72.641,68800000.0
2006-05-05 04:00:00,72.636,72.655,72.625,72.645,50600000.0
2006-05-05 04:05:00,72.648,72.691,72.648,72.691,62400000.0
2006-05-05 04:10:00,72.698,72.714,72.69,72.7,57000000.0
2006-05-05 04:15:00,72.706,72.713,72.698,72.711,38400000.0
2006-05-05 04:20:00,72.721,72.721,72.704,72.71,52800000.0
2006-05-05 04:25:00,72.712,72.734,72.699,72.734,38400000.0
2006-05-05 04:30:00,72.734,72.766,72.716,72.716,67200000.0
2006-05-05 04:35:00,72.729,72.748,72.729,72.733,31400000.0
2006-05-05 04:40:00,72.753,72.766,72.732,72.766,36800000.0
2006-05-05 04:45:00,72.753,72.766,72.753,72.759,11200000.0
2006-05-05 04:50:00,72.767,72.841,72.767,72.834,44200000.0
2006-05-05 04:55:00,72.83,72.835,72.813,72.827,49600000.0
2006-05-05 05:00:00,72.825,72.872,72.825,72.847,60800000.0
2006-05-05 05:05:00,72.839,72.878,72.839,72.866,65600000.0
2006-05-05 05:10:00,72.874,72.883,72.846,72.867,51200000.0
2006-05-05 05:15:00,72.841,72.841,72.767,72.824,59200000.0
2006-05-05 05:20:00,72.843,72.85,72.809,72.809,24000000.0
2006-05-05 05:25:00,72.814,72.834,72.811,72.822,36800000.0
2006-05-05 05:30:00,72.835,72.844,72.824,72.83,72000000.0
2006-05-05 05:35:00,72.832,72.838,72.815,72.827,27200000.0
2006-05-05 05:40:00,72.82,72.836,72.815,72.815,56000000.0
2006-05-05 05:45:00,72.805,72.821,72.799,72.812,65600000.0
2006-05-05 05:50:00,72.814,72.821,72.804,72.807,20800000.0
2006-05-05 05:55:00,72.749,72.829,72.729,72.822,36800000.0
2006-05-05 06:00:00,72.832,72.844,72.817,72.829,59200000.0
2006-05-05 06:05:00,72.822,72.825,72.799,72.805,49600000.0
2006-05-05 06:10:00,72.806,72.816,72.792,72.8,30800000.0
2006-05-05 06:15:00,72.803,72.803,72.793,72.793,12800000.0
2006-05-05 06:20:00,72.797,72.818,72.794,72.818,28800000.0
2006-05-05 06:25:00,72.815,72.822,72.8,72.822,12800000.0
2006-05-05 06:35:00,72.824,72.831,72.794,72.807,51200000.0
2006-05-05 06:40:00,72.818,72.857,72.76,72.857,65600000.0
2006-05-05 06:45:00,72.865,72.865,72.837,72.848,77200000.0
2006-05-05 06:50:00,72.839,72.865,72.839,72.857,72000000.0
2006-05-05 06:55:00,72.851,72.869,72.849,72.869,35200000.0
2006-05-05 07:00:00,72.862,72.873,72.85,72.853,43200000.0
2006-05-05 07:10:00,72.846,72.868,72.846,72.852,19200000.0
2006-05-05 07:15:00,72.856,72.861,72.845,72.851,35200000.0
2006-05-05 07:20:00,72.838,72.855,72.823,72.823,68800000.0
2006-05-05 07:25:00,72.832,72.836,72.799,72.802,61200000.0
2006-05-05 07:30:00,72.798,72.811,72.794,72.811,36800000.0
2006-05-05 07:35:00,72.809,72.838,72.799,72.838,62400000.0
2006-05-05 07:40:00,72.836,72.836,72.809,72.812,48000000.0
2006-05-05 07:45:00,72.812,72.834,72.809,72.818,51200000.0
2006-05-05 07:50:00,72.823,72.849,72.821,72.841,24000000.0
2006-05-05 07:55:00,72.832,72.839,72.819,72.822,51200000.0
2006-05-05 08:00:00,72.829,72.829,72.814,72.821,30400000.0
2006-05-05 08:05:00,72.828,72.867,72.828,72.855,56000000.0
2006-05-05 08:10:00,72.853,72.906,72.853,72.903,50600000.0
2006-05-05 08:15:00,72.916,72.919,72.859,72.884,67200000.0
2006-05-05 08:20:00,72.899,72.899,72.83,72.843,65600000.0
2006-05-05 08:25:00,72.827,72.832,72.711,72.809,59600000.0
2006-05-05 08:30:00,72.812,72.831,72.812,72.824,43200000.0
2006-05-05 08:35:00,72.826,72.826,72.801,72.809,46400000.0
2006-05-05 08:40:00,72.807,72.813,72.775,72.779,43200000.0
2006-05-05 08:45:00,72.798,72.815,72.763,72.763,51200000.0
2006-05-05 08:50:00,72.754,72.828,72.736,72.822,60800000.0
2006-05-05 08:55:00,72.842,72.896,72.762,72.896,68800000.0
2006-05-05 09:00:00,72.903,72.905,72.833,72.846,67200000.0
2006-05-05 09:05:00,72.839,72.859,72.834,72.846,36200000.0
2006-05-05 09:10:00,72.863,72.885,72.849,72.85,49600000.0
2006-05-05 09:15:00,72.857,72.871,72.853,72.87,40000000.0
2006-05-05 09:20:00,72.872,72.886,72.772,72.876,68800000.0
2006-05-05 09:25:00,72.881,72.906,72.864,72.87,59200000.0
2006-05-05 09:30:00,72.867,72.918,72.858,72.909,63800000.0
2006-05-05 09:35:00,72.909,72.914,72.817,72.854,61800000.0
2006-05-05 09:40:00,72.859,72.868,72.856,72.856,11200000.0
2006-05-05 09:45:00,72.858,72.874,72.818,72.821,36800000.0
2006-05-05 09:50:00,72.817,72.822,72.744,72.753,76200000.0
2006-05-05 09:55:00,72.742,72.76,72.65,72.757,78400000.0
2006-05-05 10:00:00,72.767,72.785,72.748,72.785,59200000.0
2006-05-05 10:05:00,72.787,72.834,72.787,72.834,66600000.0
2006-05-05 10:10:00,72.848,72.855,72.818,72.854,52200000.0
2006-05-05 10:15:00,72.864,72.876,72.818,72.833,58400000.0
2006-05-05 10:20:00,72.835,72.852,72.808,72.839,68800000.0
2006-05-05 10:25:00,72.839,72.879,72.825,72.873,51200000.0
2006-05-05 10:30:00,72.897,72.935,72.897,72.921,60800000.0
2006-05-05 10:35:00,72.912,72.912,72.802,72.905,57600000.0
2006-05-05 10:40:00,72.909,72.926,72.89,72.926,64000000.0
2006-05-05 10:45:00,72.929,72.964,72.929,72.964,49600000.0
2006-05-05 10:50:00,72.948,72.957,72.918,72.941,57600000.0
2006-05-05 10:55:00,72.936,73.003,72.897,72.936,68800000.0
2006-05-05 11:00:00,72.893,72.896,72.858,72.862,68800000.0
2006-05-05 11:05:00,72.866,72.876,72.77,72.842,63400000.0
2006-05-05 11:10:00,72.84,72.858,72.818,72.84,67200000.0
2006-05-05 11:15:00,72.835,72.866,72.831,72.831,54000000.0
2006-05-05 11:20:00,72.827,72.833,72.789,72.809,64000000.0
2006-05-05 11:25:00,72.799,72.867,72.795,72.866,72000000.0
2006-05-05 11:30:00,72.868,72.884,72.859,72.874,51200000.0
2006-05-05 11:35:00,72.874,72.885,72.846,72.86,57600000.0
2006-05-05 11:40:00,72.853,72.874,72.822,72.857,67200000.0
2006-05-05 11:45:00,72.859,72.893,72.843,72.872,67200000.0
2006-05-05 11:50:00,72.863,72.935,72.847,72.935,51200000.0
2006-05-05 11:55:00,72.952,72.97,72.899,72.964,58600000.0
2006-05-05 12:00:00,72.966,72.966,72.84,72.86,65000000.0
2006-05-05 12:05:00,72.864,72.871,72.823,72.824,55400000.0
2006-05-05 12:10:00,72.832,72.869,72.822,72.869,59200000.0
2006-05-05 12:15:00,72.864,72.88,72.783,72.835,46400000.0
2006-05-05 12:20:00,72.859,72.865,72.846,72.846,54400000.0
2006-05-05 12:25:00,72.847,72.856,72.847,72.855,22400000.0
2006-05-05 12:30:00,72.855,72.877,72.855,72.858,26000000.0
2006-05-05 12:35:00,72.866,72.9,72.807,72.9,56000000.0
2006-05-05 12:40:00,72.9,72.92,72.88,72.891,60800000.0
2006-05-05 12:45:00,72.89,72.912,72.885,72.912,54400000.0
2006-05-05 12:50:00,72.917,72.929,72.905,72.919,48000000.0
2006-05-05 12:55:00,72.922,72.924,72.892,72.895,72000000.0
2006-05-05 13:00:00,72.893,72.937,72.892,72.921,56000000.0
2006-05-05 13:05:00,72.922,72.932,72.897,72.914,49600000.0
2006-05-05 13:10:00,72.91,72.946,72.903,72.93,41600000.0
2006-05-05 13:15:00,72.948,72.978,72.939,72.963,70400000.0
2006-05-05 13:20:00,72.962,72.962,72.887,72.94,32000000.0
2006-05-05 13:25:00,72.935,72.979,72.874,72.966,57600000.0
2006-05-05 13:30:00,72.971,72.978,72.905,72.93,67600000.0
2006-05-05 13:35:00,72.929,72.931,72.883,72.902,116800000.0
2006-05-05 13:40:00,72.897,72.927,72.89,72.89,128800000.0
2006-05-05 13:45:00,72.883,72.909,72.875,72.882,88000000.0
2006-05-05 13:50:00,72.866,72.884,72.819,72.834,91200000.0
2006-05-05 13:55:00,72.839,72.866,72.819,72.861,104400000.0
2006-05-05 14:00:00,72.864,72.872,72.83,72.833,120000000.0
2006-05-05 14:05:00,72.836,72.865,72.81,72.86,149800000.0
2006-05-05 14:10:00,72.866,72.901,72.865,72.901,102800000.0
2006-05-05 14:15:00,72.902,72.924,72.887,72.924,80000000.0
2006-05-05 14:20:00,72.941,72.96,72.906,72.911,126400000.0
2006-05-05 14:25:00,72.91,72.928,72.616,72.616,90600000.0
2006-05-05 14:30:00,72.719,72.815,72.641,72.781,88000000.0
2006-05-05 14:35:00,72.755,72.812,72.726,72.791,105600000.0
2006-05-05 14:40:00,72.78,72.797,72.709,72.722,121000000.0
2006-05-05 14:45:00,72.72,72.767,72.682,72.737,89600000.0
2006-05-05 14:50:00,72.727,72.783,72.689,72.778,102200000.0
2006-05-05 14:55:00,72.775,72.847,72.751,72.835,75200000.0
2006-05-05 15:00:00,72.819,72.826,72.78,72.784,78400000.0
2006-05-05 15:05:00,72.761,72.761,72.579,72.586,82000000.0
2006-05-05 15:10:00,72.57,72.573,72.471,72.513,137600000.0
2006-05-05 15:15:00,72.522,72.522,72.385,72.396,119800000.0
2006-05-05 15:20:00,72.401,72.459,72.365,72.442,124800000.0
2006-05-05 15:25:00,72.452,72.487,72.357,72.439,212800000.0
2006-05-05 15:30:00,72.351,72.468,72.335,72.456,259000000.0
2006-05-05 15:35:00,72.468,72.468,72.399,72.414,190800000.0
2006-05-05 15:40:00,72.417,72.488,72.417,72.476,143400000.0
2006-05-05 15:45:00,72.502,72.502,72.355,72.363,99200000.0
2006-05-05 15:50:00,72.362,72.369,72.287,72.287,97600000.0
2006-05-05 15:55:00,72.262,72.349,72.247,72.349,144000000.0
2006-05-05 16:00:00,72.342,72.346,72.238,72.292,211600000.0
2006-05-05 16:05:00,72.296,72.321,72.222,72.229,204200000.0
2006-05-05 16:10:00,72.233,72.267,72.197,72.199,172800000.0
2006-05-05 16:15:00,72.209,72.219,72.141,72.181,148600000.0
2006-05-05 16:20:00,72.161,72.17,72.126,72.142,141200000.0
2006-05-05 16:25:00,72.153,72.153,72.095,72.121,124200000.0
2006-05-05 16:30:00,72.127,72.148,72.092,72.14,126800000.0
2006-05-05 16:35:00,72.154,72.162,72.105,72.118,220400000.0
2006-05-05 16:40:00,72.122,72.186,72.098,72.155,212800000.0
2006-05-05 16:45:00,72.141,72.147,72.057,72.094,228600000.0
2006-05-05 16:50:00,72.093,72.103,72.043,72.059,195000000.0
2006-05-05 16:55:00,72.058,72.067,72.001,72.018,146000000.0
2006-05-05 17:00:00,72.026,72.067,72.026,72.04,209600000.0
2006-05-05 17:05:00,72.032,72.053,71.989,71.989,277400000.0
2006-05-05 17:10:00,71.982,72.011,71.97,71.989,140800000.0
2006-05-05 17:15:00,71.991,72.022,71.98,72.022,156200000.0
2006-05-05 17:20:00,72.032,72.04,71.996,72.009,87400000.0
2006-05-05 17:25:00,72.003,72.015,71.975,72.003,116800000.0
2006-05-05 17:30:00,72.0,72.024,71.985,71.986,259000000.0
2006-05-05 17:35:00,71.998,72.036,71.995,72.03,144000000.0
2006-05-05 17:40:00,72.026,72.043,72.015,72.039,140800000.0
2006-05-05 17:45:00,72.037,72.071,72.034,72.062,232400000.0
2006-05-05 17:50:00,72.05,72.061,72.037,72.045,129600000.0
2006-05-05 17:55:00,72.052,72.074,72.017,72.04,201600000.0
2006-05-05 18:00:00,72.048,72.048,72.002,72.009,145400000.0
2006-05-05 18:05:00,72.004,72.023,71.999,72.01,172800000.0
2006-05-05 18:10:00,72.006,72.126,71.999,72.117,87400000.0
2006-05-05 18:15:00,72.119,72.123,72.075,72.084,206400000.0
2006-05-05 18:20:00,72.09,72.113,72.052,72.112,188200000.0
2006-05-05 18:25:00,72.113,72.115,72.068,72.079,118200000.0
2006-05-05 18:30:00,72.07,72.099,72.045,72.074,169600000.0
2006-05-05 18:35:00,72.065,72.085,72.06,72.07,180800000.0
2006-05-05 18:40:00,72.049,72.072,72.038,72.056,230800000.0
2006-05-05 18:45:00,72.053,72.065,72.036,72.044,78400000.0
2006-05-05 18:50:00,72.044,72.075,72.029,72.065,128000000.0
2006-05-05 18:55:00,72.059,72.064,72.035,72.064,83600000.0
2006-05-05 19:00:00,72.09,72.098,71.992,71.992,97000000.0
2006-05-05 19:05:00,71.985,72.016,71.973,71.983,143800000.0
2006-05-05 19:10:00,71.981,72.023,71.962,71.987,87400000.0
2006-05-05 19:15:00,71.981,72.067,71.94,72.067,86400000.0
2006-05-05 19:20:00,72.071,72.089,72.046,72.078,110400000.0
2006-05-05 19:25:00,72.106,72.107,71.968,71.977,81600000.0
2006-05-05 19:30:00,72.006,72.04,71.99,72.038,59600000.0
2006-05-05 19:35:00,72.038,72.062,72.029,72.044,68200000.0
2006-05-05 19:40:00,72.023,72.037,72.02,72.03,56000000.0
2006-05-05 19:45:00,72.036,72.101,72.03,72.098,76800000.0
2006-05-05 19:50:00,72.095,72.098,72.091,72.093,12200000.0
2006-05-05 19:55:00,72.094,72.098,72.08,72.081,38400000.0
2006-05-05 20:00:00,72.088,72.101,72.088,72.091,78800000.0
2006-05-05 20:05:00,72.067,72.1,72.049,72.063,78800000.0
2006-05-05 20:10:00,72.064,72.065,72.001,72.065,36800000.0
2006-05-05 20:15:00,72.069,72.069,72.048,72.061,11200000.0
2006-05-05 20:20:00,72.057,72.076,72.048,72.074,35200000.0
2006-05-05 20:25:00,72.067,72.089,72.067,72.088,56000000.0
2006-05-05 20:30:00,72.105,72.12,72.1,72.116,43200000.0
2006-05-05 20:35:00,72.11,72.111,72.084,72.084,34600000.0
2006-05-05 20:40:00,72.086,72.086,72.066,72.066,32000000.0
2006-05-05 20:45:00,72.064,72.067,72.035,72.044,65600000.0
2006-05-05 20:50:00,72.042,72.088,72.034,72.071,84800000.0
2006-05-05 20:55:00,72.064,72.077,72.048,72.062,41600000.0
2006-05-05 21:00:00,72.07,72.103,72.069,72.086,70200000.0
2006-05-05 21:05:00,72.083,72.104,72.062,72.101,48000000.0
2006-05-05 21:10:00,72.099,72.105,72.082,72.09,57000000.0
2006-05-05 21:15:00,72.087,72.106,72.0,72.105,43200000.0
2006-05-05 21:20:00,72.095,72.117,72.086,72.086,47400000.0
2006-05-05 21:25:00,72.09,72.095,72.088,72.089,11200000.0
2006-05-05 21:30:00,72.089,72.101,72.088,72.095,22400000.0
2006-05-05 21:35:00,72.068,72.089,71.972,72.083,32000000.0
2006-05-05 21:40:00,72.084,72.107,72.08,72.102,38400000.0
2006-05-05 21:45:00,72.107,72.111,72.099,72.107,43200000.0
2006-05-05 21:50:00,72.105,72.111,72.099,72.1,40000000.0
2006-05-05 21:55:00,72.102,72.106,72.082,72.086,71400000.0
2006-05-05 22:00:00,72.098,72.102,72.081,72.099,78400000.0
2006-05-05 22:05:00,72.095,72.097,72.09,72.09,17600000.0
2006-05-05 22:10:00,72.097,72.104,72.091,72.1,33600000.0
2006-05-05 22:15:00,72.097,72.099,72.073,72.073,27200000.0
2006-05-05 22:20:00,72.078,72.088,72.071,72.085,36800000.0
2006-05-05 22:25:00,72.09,72.103,72.088,72.091,25600000.0
2006-05-05 22:30:00,72.107,72.113,72.048,72.073,40000000.0
2006-05-05 22:35:00,72.086,72.104,72.084,72.101,25600000.0
2006-05-05 22:40:00,72.093,72.104,72.076,72.084,52800000.0
2006-05-05 22:45:00,72.092,72.101,72.084,72.101,49000000.0
2006-05-05 22:50:00,72.117,72.168,72.108,72.168,55400000.0
2006-05-05 22:55:00,72.161,72.168,72.141,72.155,58600000.0
2006-05-07 23:35:00,72.128,72.128,71.7,71.721,51200000.0
2006-05-07 23:40:00,71.725,71.737,71.72,71.731,48000000.0
2006-05-07 23:45:00,71.726,71.739,71.721,71.734,30400000.0
2006-05-07 23:55:00,71.633,71.822,71.633,71.811,52800000.0
2006-05-08 00:00:00,71.813,71.855,71.796,71.852,57000000.0
2006-05-08 00:05:00,71.867,71.867,71.833,71.854,43200000.0
2006-05-08 00:10:00,71.844,71.889,71.835,71.887,59200000.0
2006-05-08 00:15:00,71.888,71.888,71.856,71.87,67200000.0
2006-05-08 00:20:00,71.853,71.907,71.85,71.894,75600000.0
2006-05-08 00:25:00,71.904,71.951,71.88,71.949,75600000.0
2006-05-08 00:30:00,71.953,71.971,71.93,71.97,68800000.0
2006-05-08 00:35:00,71.969,71.97,71.912,71.964,68200000.0
2006-05-08 00:40:00,71.969,71.969,71.92,71.947,70400000.0
2006-05-08 00:45:00,71.942,71.942,71.915,71.918,51200000.0
2006-05-08 00:50:00,71.925,71.958,71.924,71.946,41600000.0
2006-05-08 00:55:00,71.941,71.977,71.939,71.977,37800000.0
2006-05-08 01:00:00,71.974,71.986,71.967,71.971,48000000.0
2006-05-08 01:05:00,71.983,71.983,71.97,71.978,45800000.0
2006-05-08 01:10:00,71.98,72.024,71.98,71.997,56000000.0
2006-05-08 01:15:00,72.001,72.007,71.95,71.962,78400000.0
2006-05-08 01:20:00,71.956,71.982,71.956,71.961,60800000.0
2006-05-08 01:25:00,71.956,71.967,71.935,71.948,54400000.0
2006-05-08 01:30:00,71.939,71.947,71.914,71.93,70400000.0
2006-05-08 01:35:00,71.936,71.957,71.921,71.946,57600000.0
2006-05-08 01:40:00,71.934,71.939,71.909,71.909,35200000.0
2006-05-08 01:45:00,71.896,71.916,71.871,71.904,75200000.0
2006-05-08 01:50:00,71.902,71.908,71.895,71.908,54400000.0
2006-05-08 01:55:00,71.911,71.941,71.902,71.939,49000000.0
2006-05-08 02:00:00,71.948,71.971,71.94,71.97,70400000.0
2006-05-08 02:05:00,71.972,72.017,71.964,72.017,59200000.0
2006-05-08 02:10:00,72.004,72.018,71.988,72.003,56000000.0
2006-05-08 02:15:00,72.011,72.022,71.961,72.008,57600000.0
2006-05-08 02:20:00,72.005,72.009,71.901,71.986,44800000.0
2006-05-08 02:25:00,71.975,71.988,71.958,71.98,78400000.0
2006-05-08 02:30:00,71.972,71.977,71.921,71.924,65600000.0
2006-05-08 02:35:00,71.914,71.918,71.872,71.873,53800000.0
2006-05-08 02:40:00,71.851,71.851,71.798,71.803,60800000.0
2006-05-08 02:45:00,71.813,71.813,71.712,71.728,68800000.0
2006-05-08 02:50:00,71.721,71.725,71.611,71.696,56000000.0
2006-05-08 02:55:00,71.691,71.7,71.631,71.632,53200000.0
2006-05-08 03:00:00,71.62,71.648,71.513,71.629,58600000.0
2006-05-08 03:05:00,71.615,71.615,71.523,71.557,68800000.0
2006-05-08 03:10:00,71.568,71.638,71.568,71.586,72000000.0
2006-05-08 03:15:00,71.578,71.578,71.52,71.522,68800000.0
2006-05-08 03:20:00,71.516,71.539,71.513,71.532,46400000.0
2006-05-08 03:25:00,71.52,71.542,71.514,71.53,50600000.0
2006-05-08 03:30:00,71.543,71.595,71.478,71.589,59600000.0
2006-05-08 03:35:00,71.6,71.605,71.501,71.567,73600000.0
2006-05-08 03:40:00,71.563,71.588,71.561,71.568,60800000.0
2006-05-08 03:45:00,71.574,71.584,71.571,71.584,44800000.0
2006-05-08 03:50:00,71.583,71.583,71.51,71.52,58000000.0
2006-05-08 03:55:00,71.511,71.6,71.511,71.57,68800000.0
2006-05-08 04:00:00,71.575,71.602,71.561,71.592,59200000.0
2006-05-08 04:05:00,71.592,71.643,71.576,71.643,62400000.0
2006-05-08 04:10:00,71.645,71.648,71.58,71.58,58000000.0
2006-05-08 04:15:00,71.59,71.606,71.572,71.599,51200000.0
2006-05-08 04:20:00,71.6,71.624,71.511,71.618,63400000.0
2006-05-08 04:25:00,71.627,71.635,71.606,71.613,50000000.0
2006-05-08 04:30:00,71.596,71.64,71.578,71.603,67200000.0
2006-05-08 04:35:00,71.602,71.602,71.551,71.572,54800000.0
2006-05-08 04:40:00,71.584,71.607,71.558,71.561,57600000.0
2006-05-08 04:45:00,71.569,71.584,71.563,71.568,51200000.0
2006-05-08 04:50:00,71.57,71.58,71.486,71.571,46400000.0
2006-05-08 04:55:00,71.577,71.577,71.553,71.569,49600000.0
2006-05-08 05:00:00,71.55,71.571,71.549,71.568,47400000.0
2006-05-08 05:05:00,71.588,71.606,71.579,71.592,43200000.0
2006-05-08 05:10:00,71.598,71.598,71.571,71.586,52800000.0
2006-05-08 05:15:00,71.586,71.633,71.552,71.633,67200000.0
2006-05-08 05:20:00,71.63,71.633,71.607,71.613,35200000.0
2006-05-08 05:25:00,71.62,71.628,71.578,71.578,60800000.0
2006-05-08 05:30:00,71.596,71.597,71.57,71.588,61800000.0
2006-05-08 05:35:00,71.576,71.576,71.554,71.557,38400000.0
2006-05-08 05:40:00,71.549,71.557,71.545,71.547,44800000.0
2006-05-08 05:45:00,71.535,71.549,71.53,71.548,24000000.0
2006-05-08 05:50:00,71.556,71.569,71.531,71.555,62400000.0
2006-05-08 05:55:00,71.503,71.574,71.467,71.56,61800000.0
2006-05-08 06:00:00,71.567,71.567,71.544,71.553,35200000.0
2006-05-08 06:05:00,71.554,71.561,71.549,71.556,35200000.0
2006-05-08 06:10:00,71.541,71.541,71.452,71.535,42000000.0
2006-05-08 06:15:00,71.525,71.539,71.518,71.531,33600000.0
2006-05-08 06:20:00,71.524,71.551,71.517,71.55,57600000.0
2006-05-08 06:25:00,71.547,71.552,71.529,71.55,48000000.0
2006-05-08 06:30:00,71.549,71.556,71.528,71.538,44200000.0
2006-05-08 06:35:00,71.535,71.554,71.53,71.549,51200000.0
2006-05-08 06:40:00,71.557,71.586,71.513,71.577,38800000.0
2006-05-08 06:45:00,71.594,71.632,71.592,71.617,60800000.0
2006-05-08 06:50:00,71.59,71.633,71.59,71.631,72000000.0
2006-05-08 06:55:00,71.625,71.655,71.625,71.64,47200000.0
2006-05-08 07:00:00,71.644,71.651,71.602,71.606,72000000.0
2006-05-08 07:05:00,71.601,71.644,71.582,71.644,64400000.0
2006-05-08 07:10:00,71.651,71.657,71.634,71.634,56000000.0
2006-05-08 07:15:00,71.62,71.634,71.605,71.605,52800000.0
2006-05-08 07:20:00,71.61,71.616,71.61,71.611,11200000.0
2006-05-08 07:25:00,71.603,71.61,71.585,71.587,44800000.0
2006-05-08 07:30:00,71.598,71.609,71.591,71.591,49600000.0
2006-05-08 07:35:00,71.595,71.605,71.575,71.595,62800000.0
2006-05-08 07:40:00,71.593,71.593,71.578,71.581,22800000.0
2006-05-08 07:45:00,71.578,71.606,71.571,71.606,68800000.0
2006-05-08 07:50:00,71.611,71.622,71.608,71.62,61800000.0
2006-05-08 07:55:00,71.622,71.628,71.604,71.618,52600000.0
2006-05-08 08:00:00,71.631,71.653,71.631,71.635,46400000.0
2006-05-08 08:05:00,71.624,71.641,71.616,71.616,41600000.0
2006-05-08 08:10:00,71.611,71.645,71.607,71.635,64000000.0
2006-05-08 08:15:00,71.648,71.661,71.62,71.661,52200000.0
2006-05-08 08:20:00,71.669,71.69,71.651,71.675,54400000.0
2006-05-08 08:25:00,71.668,71.691,71.577,71.682,35200000.0
2006-05-08 08:30:00,71.685,71.699,71.678,71.698,56000000.0
2006-05-08 08:35:00,71.705,71.725,71.688,71.723,73600000.0
2006-05-08 08:40:00,71.726,71.741,71.719,71.733,72400000.0
2006-05-08 08:45:00,71.718,71.767,71.678,71.692,68800000.0
2006-05-08 08:50:00,71.697,71.705,71.659,71.659,60200000.0
2006-05-08 08:55:00,71.646,71.649,71.614,71.649,50000000.0
2006-05-08 09:00:00,71.653,71.655,71.538,71.538,56000000.0
2006-05-08 09:05:00,71.548,71.609,71.548,71.599,66600000.0
2006-05-08 09:10:00,71.586,71.613,71.539,71.569,59600000.0
2006-05-08 09:15:00,71.579,71.582,71.516,71.534,62800000.0
2006-05-08 09:20:00,71.538,71.547,71.482,71.482,57600000.0
2006-05-08 09:25:00,71.465,71.465,71.418,71.458,35200000.0
2006-05-08 09:30:00,71.459,71.501,71.455,71.485,64000000.0
2006-05-08 09:35:00,71.494,71.564,71.471,71.564,62400000.0
2006-05-08 09:40:00,71.575,71.575,71.472,71.472,56000000.0
2006-05-08 09:45:00,71.486,71.486,71.417,71.438,60200000.0
2006-05-08 09:50:00,71.436,71.456,71.423,71.445,76800000.0
2006-05-08 09:55:00,71.438,71.451,71.308,71.413,77000000.0
2006-05-08 10:00:00,71.413,71.42,71.329,71.332,58600000.0
2006-05-08 10:05:00,71.325,71.325,71.232,71.237,67600000.0
2006-05-08 10:10:00,71.251,71.262,71.18,71.18,53800000.0
2006-05-08 10:15:00,71.178,71.19,71.156,71.156,58600000.0
2006-05-08 10:20:00,71.158,71.212,71.143,71.204,68200000.0
2006-05-08 10:25:00,71.212,71.223,71.171,71.171,59200000.0
2006-05-08 10:30:00,71.174,71.192,71.143,71.192,60200000.0
2006-05-08 10:35:00,71.187,71.239,71.099,71.239,57600000.0
2006-05-08 10:40:00,71.24,71.24,71.198,71.201,63400000.0
2006-05-08 10:45:00,71.171,71.183,71.156,71.161,50000000.0
2006-05-08 10:50:00,71.151,71.193,71.151,71.152,73600000.0
2006-05-08 10:55:00,71.137,71.143,70.884,71.005,68800000.0
2006-05-08 11:00:00,71.007,71.081,70.998,71.01,68800000.0
2006-05-08 11:05:00,71.003,71.019,70.895,70.99,81600000.0
2006-05-08 11:10:00,70.992,70.995,70.945,70.952,67200000.0
2006-05-08 11:15:00,70.96,70.98,70.933,70.98,65600000.0
2006-05-08 11:20:00,70.974,71.012,70.963,71.006,64000000.0
2006-05-08 11:25:00,71.012,71.028,70.992,71.006,57600000.0
2006-05-08 11:30:00,70.993,71.01,70.986,70.987,69200000.0
2006-05-08 11:35:00,70.994,71.021,70.982,71.017,57600000.0
2006-05-08 11:40:00,71.012,71.057,71.002,71.02,67200000.0
2006-05-08 11:45:00,71.017,71.021,70.982,71.011,67200000.0
2006-05-08 11:50:00,71.018,71.03,70.996,71.03,65000000.0
2006-05-08 11:55:00,71.013,71.04,70.958,71.02,59200000.0
2006-05-08 12:00:00,71.023,71.023,70.965,70.975,51200000.0
2006-05-08 12:05:00,70.976,71.022,70.964,71.007,66600000.0
2006-05-08 12:10:00,70.978,70.978,70.928,70.943,59200000.0
2006-05-08 12:15:00,70.956,70.956,70.849,70.914,72000000.0
2006-05-08 12:20:00,70.909,70.918,70.831,70.831,68800000.0
2006-05-08 12:25:00,70.829,70.838,70.769,70.789,64000000.0
2006-05-08 12:30:00,70.771,70.792,70.743,70.792,70400000.0
2006-05-08 12:35:00,70.784,70.813,70.721,70.8,66000000.0
2006-05-08 12:40:00,70.805,70.807,70.734,70.771,56000000.0
2006-05-08 12:45:00,70.784,70.81,70.772,70.81,70400000.0
2006-05-08 12:50:00,70.824,70.86,70.817,70.817,60800000.0
2006-05-08 12:55:00,70.818,70.824,70.742,70.743,70800000.0
2006-05-08 13:00:00,70.734,70.744,70.627,70.677,67200000.0
2006-05-08 13:05:00,70.685,70.699,70.671,70.696,70400000.0
2006-05-08 13:10:00,70.694,70.725,70.694,70.716,54400000.0
2006-05-08 13:15:00,70.724,70.788,70.699,70.787,69800000.0
2006-05-08 13:20:00,70.809,70.853,70.786,70.843,56000000.0
2006-05-08 13:25:00,70.847,70.875,70.764,70.848,75200000.0
2006-05-08 13:30:00,70.865,70.865,70.839,70.848,68800000.0
2006-05-08 13:35:00,70.83,70.83,70.724,70.724,116200000.0
2006-05-08 13:40:00,70.729,70.834,70.729,70.829,126800000.0
2006-05-08 13:45:00,70.835,70.848,70.764,70.774,88400000.0
2006-05-08 13:50:00,70.776,70.797,70.759,70.78,91200000.0
2006-05-08 13:55:00,70.759,70.824,70.759,70.824,104000000.0
2006-05-08 14:00:00,70.835,70.873,70.818,70.849,119400000.0
2006-05-08 14:05:00,70.858,70.858,70.695,70.695,151200000.0
2006-05-08 14:10:00,70.675,70.725,70.661,70.661,102400000.0
2006-05-08 14:15:00,70.658,70.658,70.613,70.626,96000000.0
2006-05-08 14:20:00,70.644,70.687,70.633,70.682,125600000.0
2006-05-08 14:25:00,70.69,70.69,70.642,70.659,90000000.0
2006-05-08 14:30:00,70.653,70.653,70.61,70.622,88000000.0
2006-05-08 14:35:00,70.621,70.621,70.516,70.516,105600000.0
2006-05-08 14:40:00,70.507,70.584,70.496,70.578,121000000.0
2006-05-08 14:45:00,70.564,70.577,70.488,70.54,89600000.0
2006-05-08 14:50:00,70.561,70.561,70.505,70.547,104000000.0
2006-05-08 14:55:00,70.546,70.554,70.498,70.514,75600000.0
2006-05-08 15:00:00,70.516,70.516,70.483,70.491,77800000.0
2006-05-08 15:05:00,70.494,70.56,70.494,70.558,67600000.0
2006-05-08 15:10:00,70.568,70.594,70.518,70.583,137600000.0
2006-05-08 15:15:00,70.568,70.576,70.549,70.559,97000000.0
2006-05-08 15:20:00,70.564,70.598,70.561,70.573,109800000.0
2006-05-08 15:25:00,70.554,70.561,70.444,70.531,212200000.0
2006-05-08 15:30:00,70.433,70.58,70.412,70.526,258600000.0
2006-05-08 15:35:00,70.523,70.526,70.44,70.492,192000000.0
2006-05-08 15:40:00,70.503,70.503,70.457,70.463,144400000.0
2006-05-08 15:45:00,70.461,70.471,70.413,70.421,99200000.0
2006-05-08 15:50:00,70.426,70.426,70.358,70.392,97600000.0
2006-05-08 15:55:00,70.402,70.432,70.373,70.428,143400000.0
2006-05-08 16:00:00,70.395,70.418,70.364,70.376,212800000.0
2006-05-08 16:05:00,70.376,70.401,70.366,70.396,204800000.0
2006-05-08 16:10:00,70.39,70.53,70.39,70.528,172200000.0
2006-05-08 16:15:00,70.542,70.615,70.534,70.572,148600000.0
2006-05-08 16:20:00,70.554,70.592,70.488,70.49,140800000.0
2006-05-08 16:25:00,70.492,70.537,70.482,70.53,124200000.0
2006-05-08 16:30:00,70.524,70.554,70.47,70.478,128000000.0
2006-05-08 16:35:00,70.484,70.492,70.438,70.446,220200000.0
2006-05-08 16:40:00,70.433,70.48,70.431,70.463,212200000.0
2006-05-08 16:45:00,70.449,70.513,70.431,70.511,227600000.0
2006-05-08 16:50:00,70.517,70.526,70.464,70.474,120000000.0
2006-05-08 16:55:00,70.473,70.522,70.473,70.505,147200000.0
2006-05-08 17:00:00,70.496,70.522,70.468,70.521,208400000.0
2006-05-08 17:05:00,70.543,70.588,70.542,70.56,276600000.0
2006-05-08 17:10:00,70.55,70.554,70.538,70.548,115200000.0
2006-05-08 17:15:00,70.549,70.553,70.514,70.514,156800000.0
2006-05-08 17:20:00,70.5,70.523,70.495,70.523,43200000.0
2006-05-08 17:25:00,70.527,70.559,70.508,70.551,115600000.0
2006-05-08 17:30:00,70.545,70.552,70.503,70.516,142400000.0
2006-05-08 17:35:00,70.493,70.564,70.482,70.561,100800000.0
2006-05-08 17:40:00,70.526,70.557,70.506,70.541,143400000.0
2006-05-08 17:45:00,70.537,70.581,70.526,70.581,233000000.0
2006-05-08 17:50:00,70.577,70.623,70.577,70.614,172200000.0
2006-05-08 17:55:00,70.616,70.616,70.521,70.531,201600000.0
2006-05-08 18:00:00,70.527,70.556,70.474,70.556,176400000.0
2006-05-08 18:05:00,70.558,70.564,70.488,70.529,172600000.0
2006-05-08 18:10:00,70.53,70.54,70.484,70.5,68800000.0
2006-05-08 18:15:00,70.507,70.592,70.507,70.563,205600000.0
2006-05-08 18:20:00,70.566,70.593,70.557,70.571,187400000.0
2006-05-08 18:25:00,70.575,70.614,70.559,70.603,117200000.0
2006-05-08 18:30:00,70.604,70.62,70.585,70.597,137600000.0
2006-05-08 18:35:00,70.606,70.649,70.604,70.643,128400000.0
2006-05-08 18:40:00,70.637,70.64,70.606,70.627,217000000.0
2006-05-08 18:45:00,70.603,70.603,70.559,70.559,92800000.0
2006-05-08 18:50:00,70.573,70.585,70.567,70.585,62400000.0
2006-05-08 18:55:00,70.584,70.593,70.56,70.593,122000000.0
2006-05-08 19:00:00,70.597,70.598,70.578,70.59,83200000.0
2006-05-08 19:05:00,70.584,70.603,70.579,70.595,52800000.0
2006-05-08 19:10:00,70.582,70.584,70.564,70.571,36800000.0
2006-05-08 19:15:00,70.569,70.595,70.558,70.595,86400000.0
2006-05-08 19:20:00,70.59,70.59,70.536,70.544,110200000.0
2006-05-08 19:25:00,70.55,70.582,70.542,70.577,81600000.0
2006-05-08 19:30:00,70.57,70.571,70.543,70.569,35200000.0
2006-05-08 19:35:00,70.565,70.565,70.531,70.559,41600000.0
2006-05-08 19:40:00,70.565,70.586,70.565,70.586,11200000.0
2006-05-08 19:45:00,70.592,70.603,70.588,70.597,22400000.0
2006-05-08 19:50:00,70.588,70.588,70.546,70.558,41600000.0
2006-05-08 19:55:00,70.561,70.567,70.542,70.551,44800000.0
2006-05-08 20:00:00,70.553,70.567,70.519,70.519,59200000.0
2006-05-08 20:05:00,70.519,70.547,70.518,70.534,78800000.0
2006-05-08 20:10:00,70.531,70.552,70.425,70.493,62400000.0
2006-05-08 20:15:00,70.501,70.519,70.487,70.488,84800000.0
2006-05-08 20:20:00,70.486,70.507,70.476,70.488,75200000.0
2006-05-08 20:25:00,70.478,70.504,70.468,70.473,67200000.0
2006-05-08 20:30:00,70.483,70.49,70.47,70.478,65600000.0
2006-05-08 20:35:00,70.481,70.506,70.479,70.502,39400000.0
2006-05-08 20:40:00,70.507,70.548,70.495,70.536,57000000.0
2006-05-08 20:45:00,70.537,70.569,70.52,70.549,66000000.0
2006-05-08 20:50:00,70.557,70.557,70.518,70.522,84200000.0
2006-05-08 20:55:00,70.519,70.519,70.49,70.494,54400000.0
2006-05-08 21:00:00,70.485,70.504,70.482,70.502,53800000.0
2006-05-08 21:05:00,70.515,70.536,70.493,70.534,38400000.0
2006-05-08 21:10:00,70.528,70.539,70.504,70.539,57600000.0
2006-05-08 21:15:00,70.535,70.548,70.453,70.533,43200000.0
2006-05-08 21:20:00,70.534,70.534,70.523,70.523,11200000.0
2006-05-08 21:25:00,70.532,70.533,70.52,70.525,22400000.0
2006-05-08 21:30:00,70.525,70.529,70.504,70.508,67200000.0
2006-05-08 21:35:00,70.518,70.52,70.516,70.516,12200000.0
2006-05-08 21:40:00,70.517,70.523,70.492,70.512,41600000.0
2006-05-08 21:45:00,70.514,70.517,70.49,70.503,70400000.0
2006-05-08 21:50:00,70.513,70.517,70.497,70.498,25600000.0
2006-05-08 21:55:00,70.506,70.511,70.491,70.492,72000000.0
2006-05-08 22:00:00,70.498,70.498,70.484,70.487,51200000.0
2006-05-08 22:05:00,70.483,70.483,70.435,70.44,51200000.0
2006-05-08 22:10:00,70.435,70.465,70.435,70.457,59200000.0
2006-05-08 22:15:00,70.456,70.461,70.449,70.449,57600000.0
2006-05-08 22:20:00,70.462,70.467,70.455,70.462,24000000.0
2006-05-08 22:25:00,70.468,70.476,70.46,70.466,69200000.0
2006-05-08 22:30:00,70.467,70.471,70.448,70.454,41600000.0
2006-05-08 22:35:00,70.454,70.46,70.427,70.433,51200000.0
2006-05-08 22:40:00,70.429,70.455,70.429,70.449,69200000.0
2006-05-08 22:45:00,70.454,70.466,70.442,70.442,65600000.0
2006-05-08 22:50:00,70.451,70.451,70.427,70.436,33600000.0
2006-05-08 22:55:00,70.426,70.457,70.426,70.457,40000000.0
2006-05-08 23:30:00,70.474,70.645,70.474,70.64,28800000.0
2006-05-08 23:35:00,70.637,70.664,70.618,70.659,51200000.0
2006-05-08 23:40:00,70.664,70.675,70.655,70.66,32000000.0
2006-05-08 23:45:00,70.661,70.669,70.594,70.669,61800000.0
2006-05-08 23:50:00,70.668,70.668,70.662,70.667,11200000.0
2006-05-08 23:55:00,70.667,70.669,70.637,70.648,41600000.0
2006-05-09 00:00:00,70.65,70.662,70.642,70.642,33600000.0
2006-05-09 00:05:00,70.64,70.652,70.633,70.648,22400000.0
2006-05-09 00:10:00,70.651,70.66,70.599,70.599,59200000.0
2006-05-09 00:15:00,70.595,70.615,70.595,70.615,9600000.0
2006-05-09 00:20:00,70.61,70.631,70.605,70.627,44800000.0
2006-05-09 00:25:00,70.639,70.679,70.639,70.679,76800000.0
2006-05-09 00:30:00,70.687,70.687,70.67,70.678,45200000.0
2006-05-09 00:35:00,70.669,70.698,70.645,70.691,55400000.0
2006-05-09 00:40:00,70.698,70.714,70.688,70.71,70400000.0
2006-05-09 00:45:00,70.71,70.718,70.689,70.689,52800000.0
2006-05-09 00:50:00,70.686,70.701,70.657,70.694,64400000.0
2006-05-09 00:55:00,70.69,70.72,70.69,70.715,61800000.0
2006-05-09 01:00:00,70.713,70.726,70.651,70.657,62400000.0
2006-05-09 01:05:00,70.675,70.689,70.616,70.679,59200000.0
2006-05-09 01:10:00,70.675,70.719,70.669,70.718,68000000.0
2006-05-09 01:15:00,70.729,70.735,70.711,70.733,49600000.0
2006-05-09 01:20:00,70.729,70.741,70.721,70.726,60800000.0
2006-05-09 01:25:00,70.722,70.722,70.676,70.688,59200000.0
2006-05-09 01:30:00,70.67,70.67,70.622,70.648,69800000.0
2006-05-09 01:35:00,70.647,70.656,70.632,70.656,42600000.0
2006-05-09 01:40:00,70.65,70.672,70.64,70.662,45800000.0
2006-05-09 01:45:00,70.665,70.687,70.651,70.675,75200000.0
2006-05-09 01:50:00,70.688,70.72,70.682,70.7,68800000.0
2006-05-09 01:55:00,70.703,70.728,70.696,70.696,51200000.0
2006-05-09 02:00:00,70.697,70.698,70.652,70.665,69200000.0
2006-05-09 02:05:00,70.655,70.655,70.604,70.612,72000000.0
2006-05-09 02:10:00,70.589,70.589,70.546,70.549,56000000.0
2006-05-09 02:15:00,70.537,70.548,70.492,70.51,57000000.0
2006-05-09 02:20:00,70.498,70.534,70.415,70.503,62800000.0
2006-05-09 02:25:00,70.484,70.5,70.428,70.429,78400000.0
2006-05-09 02:30:00,70.417,70.417,70.332,70.332,65600000.0
2006-05-09 02:35:00,70.332,70.475,70.317,70.475,67600000.0
2006-05-09 02:40:00,70.483,70.501,70.461,70.481,60200000.0
2006-05-09 02:45:00,70.478,70.492,70.463,70.464,68800000.0
2006-05-09 02:50:00,70.467,70.503,70.398,70.479,56000000.0
2006-05-09 02:55:00,70.463,70.493,70.453,70.467,41600000.0
2006-05-09 03:00:00,70.457,70.458,70.362,70.435,59600000.0
2006-05-09 03:05:00,70.438,70.485,70.434,70.453,68200000.0
2006-05-09 03:10:00,70.446,70.446,70.401,70.419,72000000.0
2006-05-09 03:15:00,70.411,70.438,70.403,70.433,56000000.0
2006-05-09 03:20:00,70.423,70.424,70.401,70.416,57000000.0
2006-05-09 03:25:00,70.403,70.414,70.344,70.344,68200000.0
2006-05-09 03:30:00,70.357,70.412,70.295,70.406,60800000.0
2006-05-09 03:35:00,70.384,70.455,70.371,70.419,62400000.0
2006-05-09 03:40:00,70.398,70.433,70.392,70.433,50000000.0
2006-05-09 03:45:00,70.428,70.435,70.412,70.412,49000000.0
2006-05-09 03:50:00,70.416,70.436,70.383,70.383,46800000.0
2006-05-09 03:55:00,70.383,70.452,70.371,70.452,68800000.0
2006-05-09 04:00:00,70.473,70.501,70.445,70.479,59200000.0
2006-05-09 04:05:00,70.475,70.475,70.439,70.443,62800000.0
2006-05-09 04:10:00,70.44,70.448,70.405,70.405,62400000.0
2006-05-09 04:15:00,70.413,70.431,70.405,70.431,64000000.0
2006-05-09 04:20:00,70.441,70.487,70.348,70.463,64000000.0
2006-05-09 04:25:00,70.468,70.474,70.433,70.433,62800000.0
2006-05-09 04:30:00,70.445,70.48,70.428,70.428,67200000.0
2006-05-09 04:35:00,70.432,70.456,70.425,70.454,44800000.0
2006-05-09 04:40:00,70.456,70.459,70.437,70.443,57000000.0
2006-05-09 04:45:00,70.446,70.467,70.432,70.452,57600000.0
2006-05-09 04:50:00,70.456,70.461,70.34,70.461,59200000.0
2006-05-09 04:55:00,70.464,70.482,70.441,70.482,60800000.0
2006-05-09 05:00:00,70.452,70.46,70.435,70.46,54400000.0
2006-05-09 05:05:00,70.45,70.464,70.42,70.429,65600000.0
2006-05-09 05:10:00,70.439,70.482,70.423,70.474,38400000.0
2006-05-09 05:15:00,70.48,70.49,70.426,70.464,54400000.0
2006-05-09 05:20:00,70.47,70.489,70.464,70.478,48000000.0
2006-05-09 05:25:00,70.475,70.475,70.425,70.425,60800000.0
2006-05-09 05:40:00,70.423,70.427,70.414,70.42,33000000.0
2006-05-09 05:45:00,70.421,70.427,70.413,70.421,41600000.0
2006-05-09 05:50:00,70.418,70.429,70.399,70.429,35200000.0
2006-05-09 05:55:00,70.363,70.442,70.363,70.432,49600000.0
2006-05-09 06:00:00,70.432,70.432,70.391,70.412,59200000.0
2006-05-09 06:05:00,70.412,70.415,70.374,70.404,61200000.0
2006-05-09 06:10:00,70.405,70.429,70.402,70.412,53800000.0
2006-05-09 06:15:00,70.408,70.441,70.408,70.436,54400000.0
2006-05-09 06:20:00,70.431,70.431,70.406,70.409,57600000.0
2006-05-09 06:25:00,70.401,70.407,70.376,70.377,59200000.0
2006-05-09 06:30:00,70.369,70.379,70.349,70.368,58600000.0
2006-05-09 06:35:00,70.366,70.419,70.36,70.418,67200000.0
2006-05-09 06:40:00,70.416,70.416,70.307,70.382,65600000.0
2006-05-09 06:45:00,70.391,70.397,70.378,70.391,47800000.0
2006-05-09 06:50:00,70.38,70.397,70.378,70.386,72000000.0
2006-05-09 06:55:00,70.377,70.397,70.377,70.397,20800000.0
2006-05-09 07:00:00,70.4,70.409,70.392,70.408,46400000.0
2006-05-09 07:05:00,70.413,70.416,70.39,70.402,63400000.0
2006-05-09 07:10:00,70.401,70.436,70.382,70.433,30400000.0
2006-05-09 07:15:00,70.434,70.451,70.395,70.398,65600000.0
2006-05-09 07:20:00,70.394,70.423,70.389,70.41,56000000.0
2006-05-09 07:25:00,70.413,70.423,70.403,70.417,26600000.0
2006-05-09 07:30:00,70.412,70.446,70.406,70.436,56000000.0
2006-05-09 07:35:00,70.434,70.461,70.415,70.444,62400000.0
2006-05-09 07:40:00,70.436,70.484,70.436,70.472,60800000.0
2006-05-09 07:45:00,70.47,70.473,70.414,70.47,68200000.0
2006-05-09 07:50:00,70.475,70.489,70.469,70.469,49000000.0
2006-05-09 07:55:00,70.466,70.469,70.449,70.453,52800000.0
2006-05-09 08:00:00,70.44,70.44,70.395,70.431,56000000.0
2006-05-09 08:05:00,70.42,70.437,70.413,70.424,59200000.0
2006-05-09 08:10:00,70.451,70.472,70.409,70.409,51200000.0
2006-05-09 08:15:00,70.401,70.405,70.349,70.353,66600000.0
2006-05-09 08:20:00,70.354,70.364,70.299,70.309,55400000.0
2006-05-09 08:25:00,70.306,70.344,70.223,70.33,59200000.0
2006-05-09 08:30:00,70.33,70.364,70.3,70.309,56000000.0
2006-05-09 08:35:00,70.299,70.326,70.274,70.29,73600000.0
2006-05-09 08:40:00,70.295,70.301,70.27,70.27,72000000.0
2006-05-09 08:45:00,70.266,70.32,70.265,70.284,68200000.0
2006-05-09 08:50:00,70.289,70.297,70.222,70.239,67200000.0
2006-05-09 08:55:00,70.23,70.264,70.228,70.241,60800000.0
2006-05-09 09:00:00,70.231,70.255,70.21,70.219,66600000.0
2006-05-09 09:05:00,70.185,70.185,70.09,70.094,66600000.0
2006-05-09 09:10:00,70.081,70.091,69.988,69.988,60800000.0
2006-05-09 09:15:00,69.979,70.001,69.898,70.001,62400000.0
2006-05-09 09:20:00,70.001,70.001,69.895,69.981,68800000.0
2006-05-09 09:25:00,69.979,70.042,69.979,70.035,58600000.0
2006-05-09 09:30:00,70.046,70.12,70.044,70.108,64000000.0
2006-05-09 09:35:00,70.104,70.105,70.003,70.052,62400000.0
2006-05-09 09:40:00,70.064,70.12,70.047,70.113,66000000.0
2006-05-09 09:45:00,70.136,70.146,70.107,70.131,60200000.0
2006-05-09 09:50:00,70.145,70.162,70.131,70.162,76800000.0
2006-05-09 09:55:00,70.168,70.17,70.046,70.086,78400000.0
2006-05-09 10:00:00,70.072,70.072,69.938,69.938,59200000.0
2006-05-09 10:05:00,69.916,69.929,69.841,69.845,67200000.0
2006-05-09 10:10:00,69.831,69.831,69.772,69.804,28800000.0
2006-05-09 10:15:00,69.81,69.902,69.81,69.839,59200000.0
2006-05-09 10:20:00,69.802,69.86,69.8,69.859,51200000.0
2006-05-09 10:25:00,69.858,69.869,69.829,69.829,50600000.0
2006-05-09 10:30:00,69.827,69.852,69.809,69.809,60800000.0
2006-05-09 10:35:00,69.795,69.851,69.728,69.851,57600000.0
2006-05-09 10:40:00,69.847,69.851,69.789,69.789,63400000.0
2006-05-09 10:45:00,69.788,69.825,69.78,69.817,49600000.0
2006-05-09 10:50:00,69.794,69.801,69.774,69.786,57600000.0
2006-05-09 10:55:00,69.795,69.801,69.67,69.769,68800000.0
2006-05-09 11:00:00,69.73,69.73,69.697,69.711,68600000.0
2006-05-09 11:05:00,69.713,69.768,69.676,69.706,81000000.0
2006-05-09 11:10:00,69.707,69.717,69.681,69.713,67200000.0
2006-05-09 11:15:00,69.719,69.779,69.719,69.774,52800000.0
2006-05-09 11:20:00,69.78,69.796,69.764,69.796,50600000.0
2006-05-09 11:25:00,69.787,69.787,69.744,69.744,53800000.0
2006-05-09 11:30:00,69.743,69.757,69.669,69.742,68800000.0
2006-05-09 11:35:00,69.74,69.74,69.64,69.674,58000000.0
2006-05-09 11:40:00,69.671,69.722,69.651,69.722,67200000.0
2006-05-09 11:45:00,69.72,69.78,69.715,69.758,67200000.0
2006-05-09 11:50:00,69.771,69.776,69.725,69.725,65600000.0
2006-05-09 11:55:00,69.717,69.737,69.655,69.737,59600000.0
2006-05-09 12:00:00,69.753,69.779,69.74,69.779,65000000.0
2006-05-09 12:05:00,69.774,69.777,69.755,69.771,56000000.0
2006-05-09 12:10:00,69.767,69.824,69.718,69.824,59200000.0
2006-05-09 12:15:00,69.815,69.815,69.737,69.786,59200000.0
2006-05-09 12:20:00,69.771,69.805,69.752,69.795,68800000.0
2006-05-09 12:25:00,69.799,69.802,69.782,69.788,64000000.0
2006-05-09 12:30:00,69.781,69.796,69.758,69.79,69800000.0
2006-05-09 12:35:00,69.781,69.781,69.605,69.711,67200000.0
2006-05-09 12:40:00,69.722,69.731,69.696,69.704,73000000.0
2006-05-09 12:45:00,69.72,69.747,69.711,69.746,54400000.0
2006-05-09 12:50:00,69.746,69.767,69.733,69.758,45200000.0
2006-05-09 12:55:00,69.769,69.77,69.742,69.751,54400000.0
2006-05-09 13:00:00,69.752,69.779,69.729,69.774,67000000.0
2006-05-09 13:05:00,69.746,69.751,69.725,69.745,61600000.0
2006-05-09 13:10:00,69.73,69.772,69.711,69.714,71200000.0
2006-05-09 13:15:00,69.723,69.744,69.713,69.717,69200000.0
2006-05-09 13:20:00,69.717,69.719,69.648,69.695,60200000.0
2006-05-09 13:25:00,69.678,69.723,69.602,69.716,75200000.0
2006-05-09 13:30:00,69.71,69.752,69.71,69.752,68800000.0
2006-05-09 13:35:00,69.747,69.747,69.656,69.691,115600000.0
2006-05-09 13:40:00,69.673,69.749,69.673,69.728,128000000.0
2006-05-09 13:45:00,69.734,69.756,69.715,69.752,88000000.0
2006-05-09 13:50:00,69.748,69.761,69.722,69.749,91200000.0
2006-05-09 13:55:00,69.75,69.77,69.737,69.77,89600000.0
2006-05-09 14:00:00,69.777,69.806,69.758,69.789,73600000.0
2006-05-09 14:05:00,69.789,69.792,69.765,69.773,109200000.0
2006-05-09 14:10:00,69.769,69.784,69.736,69.748,102400000.0
2006-05-09 14:15:00,69.757,69.76,69.723,69.733,96400000.0
2006-05-09 14:20:00,69.732,69.744,69.705,69.719,126200000.0
2006-05-09 14:25:00,69.717,69.724,69.674,69.679,77800000.0
2006-05-09 14:30:00,69.671,69.743,69.665,69.743,88400000.0
2006-05-09 14:35:00,69.748,69.748,69.698,69.698,105600000.0
2006-05-09 14:40:00,69.688,69.725,69.688,69.709,121600000.0
2006-05-09 14:45:00,69.708,69.716,69.684,69.716,89600000.0
2006-05-09 14:50:00,69.718,69.739,69.714,69.718,104000000.0
2006-05-09 14:55:00,69.734,69.765,69.695,69.765,75200000.0
2006-05-09 15:00:00,69.784,69.813,69.742,69.751,78400000.0
2006-05-09 15:05:00,69.739,69.789,69.739,69.789,73600000.0
2006-05-09 15:10:00,69.793,69.811,69.767,69.77,137600000.0
2006-05-09 15:15:00,69.769,69.881,69.768,69.881,120000000.0
2006-05-09 15:20:00,69.889,69.982,69.873,69.982,124800000.0
2006-05-09 15:25:00,69.992,70.025,69.911,70.002,212200000.0
2006-05-09 15:30:00,69.918,70.018,69.876,69.99,258000000.0
2006-05-09 15:35:00,69.985,70.004,69.956,70.004,191800000.0
2006-05-09 15:40:00,70.008,70.048,70.006,70.048,142800000.0
2006-05-09 15:45:00,70.046,70.046,69.968,70.014,99200000.0
2006-05-09 15:50:00,70.013,70.046,69.978,70.023,97600000.0
2006-05-09 15:55:00,69.997,70.001,69.975,69.978,120400000.0
2006-05-09 16:00:00,69.975,69.985,69.911,69.914,212800000.0
2006-05-09 16:05:00,69.909,69.909,69.814,69.875,203600000.0
2006-05-09 16:10:00,69.877,69.928,69.867,69.92,172800000.0
2006-05-09 16:15:00,69.922,69.922,69.832,69.832,147600000.0
2006-05-09 16:20:00,69.821,69.821,69.784,69.799,140800000.0
2006-05-09 16:25:00,69.825,69.844,69.75,69.781,124200000.0
2006-05-09 16:30:00,69.794,69.831,69.768,69.823,128000000.0
2006-05-09 16:35:00,69.823,69.952,69.79,69.918,220400000.0
2006-05-09 16:40:00,69.889,69.902,69.869,69.887,213200000.0
2006-05-09 16:45:00,69.856,69.904,69.823,69.88,228200000.0
2006-05-09 16:50:00,69.867,69.872,69.82,69.843,195200000.0
2006-05-09 16:55:00,69.837,69.881,69.82,69.849,147600000.0
2006-05-09 17:00:00,69.878,69.884,69.821,69.838,207600000.0
2006-05-09 17:05:00,69.842,69.846,69.8,69.844,275600000.0
2006-05-09 17:10:00,69.853,69.87,69.844,69.848,141200000.0
2006-05-09 17:15:00,69.85,69.872,69.841,69.872,156800000.0
2006-05-09 17:20:00,69.882,69.936,69.834,69.935,88000000.0
2006-05-09 17:25:00,69.941,69.982,69.94,69.973,116800000.0
2006-05-09 17:30:00,69.971,70.022,69.968,69.971,256800000.0
2006-05-09 17:35:00,69.947,69.948,69.926,69.937,142800000.0
2006-05-09 17:40:00,69.941,70.081,69.939,70.074,140200000.0
2006-05-09 17:45:00,70.073,70.106,70.071,70.103,233000000.0
2006-05-09 17:50:00,70.11,70.113,69.995,70.012,177400000.0
2006-05-09 17:55:00,70.003,70.003,69.866,69.867,201000000.0
2006-05-09 18:00:00,69.868,69.951,69.868,69.951,140600000.0
2006-05-09 18:05:00,69.954,69.955,69.92,69.943,172800000.0
2006-05-09 18:10:00,69.942,70.014,69.938,70.013,88400000.0
2006-05-09 18:15:00,70.031,70.037,70.016,70.028,116800000.0
2006-05-09 18:20:00,70.031,70.051,70.031,70.044,188600000.0
2006-05-09 18:25:00,70.039,70.039,69.98,69.99,118400000.0
2006-05-09 18:30:00,69.992,70.003,69.981,69.998,157800000.0
2006-05-09 18:35:00,70.007,70.017,69.995,69.999,166200000.0
2006-05-09 18:40:00,70.002,70.038,70.002,70.028,230800000.0
2006-05-09 18:45:00,70.012,70.016,69.958,69.963,92800000.0
2006-05-09 18:50:00,69.966,69.977,69.963,69.969,89600000.0
2006-05-09 18:55:00,69.969,69.974,69.949,69.949,121600000.0
2006-05-09 19:00:00,69.944,69.946,69.929,69.945,83200000.0
2006-05-09 19:05:00,69.954,69.965,69.925,69.939,143400000.0
2006-05-09 19:10:00,69.941,69.943,69.926,69.931,87400000.0
2006-05-09 19:15:00,69.946,69.97,69.936,69.936,85800000.0
2006-05-09 19:20:00,69.933,69.933,69.894,69.907,110400000.0
2006-05-09 19:25:00,69.902,69.903,69.84,69.863,52800000.0
2006-05-09 19:30:00,69.874,69.91,69.873,69.91,46800000.0
2006-05-09 19:35:00,69.912,69.96,69.899,69.958,68800000.0
2006-05-09 19:40:00,69.937,69.95,69.913,69.922,45200000.0
2006-05-09 19:45:00,69.928,69.933,69.904,69.933,52800000.0
2006-05-09 19:50:00,69.926,69.936,69.915,69.92,40000000.0
2006-05-09 19:55:00,69.933,69.934,69.914,69.92,51200000.0
2006-05-09 20:00:00,69.919,69.925,69.884,69.884,93800000.0
2006-05-09 20:05:00,69.892,69.903,69.876,69.895,80000000.0
2006-05-09 20:10:00,69.885,69.902,69.819,69.88,62400000.0
2006-05-09 20:15:00,69.896,69.901,69.867,69.879,84200000.0
2006-05-09 20:20:00,69.876,69.924,69.871,69.923,59200000.0
2006-05-09 20:25:00,69.924,69.929,69.908,69.917,55400000.0
2006-05-09 20:30:00,69.903,69.903,69.875,69.88,61800000.0
2006-05-09 20:35:00,69.888,69.898,69.853,69.855,43200000.0
2006-05-09 20:40:00,69.855,69.882,69.845,69.869,54400000.0
2006-05-09 20:45:00,69.868,69.881,69.84,69.848,65000000.0
2006-05-09 20:50:00,69.847,69.859,69.833,69.854,58600000.0
2006-05-09 20:55:00,69.86,69.86,69.832,69.832,54400000.0
2006-05-09 21:10:00,69.827,69.837,69.821,69.83,20800000.0
2006-05-09 21:15:00,69.84,69.85,69.753,69.845,29800000.0
2006-05-09 21:20:00,69.829,69.85,69.829,69.84,37800000.0
2006-05-09 21:25:00,69.832,69.839,69.815,69.829,40000000.0
2006-05-09 21:30:00,69.814,69.836,69.814,69.827,28800000.0
2006-05-09 21:35:00,69.836,69.846,69.741,69.741,35200000.0
2006-05-09 21:40:00,69.843,69.845,69.818,69.845,14400000.0
2006-05-09 21:50:00,69.849,69.851,69.836,69.839,30400000.0
2006-05-09 21:55:00,69.837,69.845,69.817,69.817,30400000.0
2006-05-09 22:00:00,69.817,69.817,69.779,69.786,78400000.0
2006-05-09 22:05:00,69.783,69.801,69.691,69.801,66000000.0
2006-05-09 22:10:00,69.795,69.795,69.78,69.786,20200000.0
2006-05-09 22:15:00,69.783,69.817,69.781,69.805,44800000.0
2006-05-09 22:20:00,69.807,69.836,69.807,69.834,60200000.0
2006-05-09 22:25:00,69.841,69.843,69.815,69.821,38400000.0
2006-05-09 22:30:00,69.822,69.825,69.758,69.797,34600000.0
2006-05-09 22:35:00,69.808,69.818,69.803,69.813,25600000.0
2006-05-09 22:40:00,69.808,69.814,69.781,69.786,57600000.0
2006-05-09 22:45:00,69.789,69.791,69.775,69.775,65000000.0
2006-05-09 22:50:00,69.778,69.786,69.763,69.783,34000000.0
2006-05-09 22:55:00,69.781,69.8,69.781,69.792,30400000.0
2006-05-09 23:25:00,69.78,69.789,69.777,69.788,30400000.0
2006-05-09 23:30:00,69.792,69.974,69.78,69.974,73600000.0
2006-05-09 23:35:00,69.975,69.989,69.958,69.959,64000000.0
2006-05-09 23:40:00,69.973,69.976,69.959,69.969,14400000.0
2006-05-09 23:45:00,69.964,69.972,69.901,69.968,51200000.0
2006-05-09 23:50:00,69.967,69.967,69.95,69.963,24000000.0
2006-05-09 23:55:00,69.962,70.004,69.874,69.971,67200000.0
2006-05-10 00:00:00,69.996,70.008,69.966,69.99,57000000.0
2006-05-10 00:05:00,69.977,70.005,69.96,69.988,46400000.0
2006-05-10 00:10:00,70.003,70.014,69.994,70.009,38400000.0
2006-05-10 00:15:00,70.01,70.027,69.998,69.998,36800000.0
2006-05-10 00:20:00,69.986,70.088,69.986,70.088,74600000.0
2006-05-10 00:25:00,70.07,70.075,70.042,70.046,76200000.0
2006-05-10 00:30:00,70.038,70.048,70.014,70.028,65600000.0
2006-05-10 00:35:00,70.03,70.064,70.018,70.052,68200000.0
2006-05-10 00:40:00,70.055,70.059,70.044,70.055,42600000.0
2006-05-10 00:45:00,70.054,70.072,70.045,70.072,38400000.0
2006-05-10 00:50:00,70.078,70.079,70.022,70.028,41600000.0
2006-05-10 00:55:00,70.021,70.045,70.012,70.022,62400000.0
2006-05-10 01:00:00,70.021,70.025,69.956,69.956,62800000.0
2006-05-10 01:05:00,69.959,69.959,69.878,69.909,69800000.0
2006-05-10 01:10:00,69.902,69.902,69.844,69.89,67200000.0
2006-05-10 01:15:00,69.892,69.98,69.882,69.972,52800000.0
2006-05-10 01:20:00,69.951,70.007,69.951,70.001,60800000.0
2006-05-10 01:25:00,70.035,70.052,69.985,70.005,71400000.0
2006-05-10 01:30:00,70.015,70.03,69.987,70.012,57600000.0
2006-05-10 01:35:00,70.0,70.014,69.955,69.959,72000000.0
2006-05-10 01:40:00,69.946,69.979,69.943,69.964,59200000.0
2006-05-10 01:45:00,69.957,70.052,69.957,70.038,59200000.0
2006-05-10 01:50:00,70.052,70.13,70.043,70.086,68200000.0
2006-05-10 01:55:00,70.095,70.101,70.054,70.054,40000000.0
2006-05-10 02:00:00,70.075,70.081,70.056,70.08,70400000.0
2006-05-10 02:05:00,70.09,70.111,70.059,70.099,72400000.0
2006-05-10 02:10:00,70.081,70.085,70.044,70.067,56000000.0
2006-05-10 02:15:00,70.069,70.088,70.005,70.075,58000000.0
2006-05-10 02:20:00,70.067,70.088,69.989,70.084,62400000.0
2006-05-10 02:25:00,70.089,70.106,70.08,70.097,64000000.0
2006-05-10 02:30:00,70.091,70.131,70.088,70.117,65000000.0
2006-05-10 02:35:00,70.118,70.118,70.082,70.086,54400000.0
2006-05-10 02:40:00,70.089,70.101,70.069,70.075,60800000.0
2006-05-10 02:45:00,70.074,70.092,70.073,70.087,27200000.0
2006-05-10 02:50:00,70.096,70.127,70.013,70.126,56000000.0
2006-05-10 02:55:00,70.141,70.156,70.129,70.156,41600000.0
2006-05-10 03:00:00,70.166,70.177,70.144,70.144,48000000.0
2006-05-10 03:05:00,70.123,70.157,70.115,70.148,68800000.0
2006-05-10 03:10:00,70.155,70.177,70.134,70.134,72000000.0
2006-05-10 03:15:00,70.131,70.131,70.07,70.089,69200000.0
2006-05-10 03:20:00,70.093,70.093,70.068,70.081,30400000.0
2006-05-10 03:25:00,70.076,70.081,70.01,70.013,68800000.0
2006-05-10 03:30:00,70.013,70.039,69.953,70.039,60800000.0
2006-05-10 03:35:00,70.048,70.064,69.985,70.043,73000000.0
2006-05-10 03:40:00,70.03,70.03,70.005,70.015,49600000.0
2006-05-10 03:45:00,70.016,70.023,70.001,70.015,49000000.0
2006-05-10 03:50:00,70.018,70.018,69.992,69.999,49600000.0
2006-05-10 03:55:00,69.985,70.013,69.984,69.999,68800000.0
2006-05-10 04:00:00,70.007,70.018,70.002,70.007,31400000.0
2006-05-10 04:05:00,70.02,70.024,70.007,70.021,50600000.0
2006-05-10 04:10:00,70.025,70.038,70.021,70.037,32400000.0
2006-05-10 04:15:00,70.028,70.045,70.023,70.045,25000000.0
2006-05-10 04:20:00,70.041,70.048,70.035,70.041,28800000.0
2006-05-10 04:25:00,70.053,70.067,70.036,70.043,49000000.0
2006-05-10 04:30:00,70.026,70.043,70.005,70.032,38400000.0
2006-05-10 04:35:00,70.034,70.034,70.012,70.02,44800000.0
2006-05-10 04:40:00,70.021,70.05,70.009,70.043,46400000.0
2006-05-10 04:45:00,70.05,70.084,70.048,70.068,49600000.0
2006-05-10 04:50:00,70.073,70.073,69.983,70.009,48000000.0
2006-05-10 04:55:00,70.009,70.02,69.992,69.998,49600000.0
2006-05-10 05:00:00,69.973,69.993,69.969,69.987,48000000.0
2006-05-10 05:05:00,69.979,69.993,69.944,69.945,65600000.0
2006-05-10 05:10:00,69.951,69.951,69.88,69.933,66000000.0
2006-05-10 05:15:00,69.928,69.939,69.877,69.884,67600000.0
2006-05-10 05:20:00,69.882,69.899,69.829,69.829,58600000.0
2006-05-10 05:25:00,69.819,69.825,69.787,69.787,60800000.0
2006-05-10 05:30:00,69.785,69.792,69.731,69.731,54800000.0
2006-05-10 05:35:00,69.74,69.808,69.74,69.798,65600000.0
2006-05-10 05:40:00,69.787,69.787,69.724,69.724,55400000.0
2006-05-10 05:45:00,69.705,69.724,69.691,69.694,75200000.0
2006-05-10 05:50:00,69.693,69.693,69.642,69.646,62400000.0
2006-05-10 05:55:00,69.583,69.67,69.568,69.636,61800000.0
2006-05-10 06:00:00,69.646,69.659,69.622,69.659,66000000.0
2006-05-10 06:05:00,69.663,69.674,69.635,69.645,60800000.0
2006-05-10 06:10:00,69.641,69.643,69.506,69.547,65600000.0
2006-05-10 06:15:00,69.543,69.551,69.514,69.551,53800000.0
2006-05-10 06:20:00,69.568,69.641,69.568,69.641,57600000.0
2006-05-10 06:25:00,69.641,69.652,69.542,69.546,59200000.0
2006-05-10 06:30:00,69.551,69.574,69.539,69.574,72000000.0
2006-05-10 06:35:00,69.586,69.611,69.578,69.588,50600000.0
2006-05-10 06:40:00,69.593,69.604,69.515,69.604,65600000.0
2006-05-10 06:45:00,69.636,69.641,69.619,69.627,78800000.0
2006-05-10 06:50:00,69.593,69.602,69.574,69.587,44800000.0
2006-05-10 06:55:00,69.574,69.579,69.555,69.573,50600000.0
2006-05-10 07:00:00,69.583,69.583,69.557,69.573,71800000.0
2006-05-10 07:05:00,69.582,69.582,69.554,69.564,52800000.0
2006-05-10 07:10:00,69.539,69.561,69.521,69.542,49600000.0
2006-05-10 07:15:00,69.553,69.553,69.503,69.507,54400000.0
2006-05-10 07:20:00,69.501,69.501,69.476,69.476,38400000.0
2006-05-10 07:25:00,69.49,69.505,69.481,69.5,60200000.0
2006-05-10 07:30:00,69.503,69.512,69.468,69.488,67200000.0
2006-05-10 07:35:00,69.476,69.486,69.448,69.451,27200000.0
2006-05-10 07:40:00,69.445,69.46,69.375,69.381,60800000.0
2006-05-10 07:45:00,69.387,69.39,69.302,69.302,43200000.0
2006-05-10 07:50:00,69.296,69.339,69.285,69.339,62800000.0
2006-05-10 07:55:00,69.343,69.353,69.303,69.303,64000000.0
2006-05-10 08:00:00,69.305,69.314,69.294,69.31,47400000.0
2006-05-10 08:05:00,69.309,69.328,69.295,69.295,72400000.0
2006-05-10 08:10:00,69.287,69.323,69.287,69.31,64400000.0
2006-05-10 08:15:00,69.331,69.335,69.298,69.31,67200000.0
2006-05-10 08:20:00,69.317,69.324,69.286,69.296,55400000.0
2006-05-10 08:25:00,69.297,69.333,69.217,69.325,59200000.0
2006-05-10 08:30:00,69.311,69.324,69.299,69.318,55400000.0
2006-05-10 08:35:00,69.316,69.34,69.3,69.305,74000000.0
2006-05-10 08:40:00,69.301,69.326,69.281,69.324,72000000.0
2006-05-10 08:45:00,69.318,69.351,69.284,69.303,68800000.0
2006-05-10 08:50:00,69.293,69.341,69.275,69.335,60800000.0
2006-05-10 08:55:00,69.362,69.405,69.337,69.371,60800000.0
2006-05-10 09:00:00,69.374,69.397,69.343,69.397,67200000.0
2006-05-10 09:05:00,69.4,69.422,69.371,69.399,66600000.0
2006-05-10 09:10:00,69.389,69.39,69.332,69.365,60800000.0
2006-05-10 09:15:00,69.362,69.362,69.326,69.349,62400000.0
2006-05-10 09:20:00,69.352,69.352,69.24,69.32,69200000.0
2006-05-10 09:25:00,69.324,69.343,69.311,69.323,48000000.0
2006-05-10 09:30:00,69.326,69.344,69.32,69.338,51200000.0
2006-05-10 09:35:00,69.335,69.396,69.301,69.369,61800000.0
2006-05-10 09:40:00,69.368,69.374,69.342,69.347,67200000.0
2006-05-10 09:45:00,69.371,69.392,69.357,69.392,60200000.0
2006-05-10 09:50:00,69.389,69.389,69.318,69.37,76800000.0
2006-05-10 09:55:00,69.366,69.374,69.266,69.333,77800000.0
2006-05-10 10:00:00,69.339,69.34,69.315,69.322,43200000.0
2006-05-10 10:05:00,69.31,69.338,69.303,69.31,67200000.0
2006-05-10 10:10:00,69.328,69.343,69.317,69.333,54400000.0
2006-05-10 10:15:00,69.332,69.406,69.332,69.386,58600000.0
2006-05-10 10:20:00,69.387,69.405,69.368,69.375,67600000.0
2006-05-10 10:25:00,69.38,69.422,69.372,69.398,51200000.0
2006-05-10 10:30:00,69.39,69.39,69.306,69.34,60800000.0
2006-05-10 10:35:00,69.327,69.376,69.283,69.283,57600000.0
2006-05-10 10:40:00,69.226,69.226,69.182,69.198,62800000.0
2006-05-10 10:45:00,69.191,69.197,69.136,69.139,62400000.0
2006-05-10 10:50:00,69.139,69.16,69.09,69.107,73600000.0
2006-05-10 10:55:00,69.103,69.118,68.982,69.059,68800000.0
2006-05-10 11:00:00,69.061,69.074,69.044,69.074,68800000.0
2006-05-10 11:05:00,69.069,69.163,69.069,69.129,81000000.0
2006-05-10 11:10:00,69.122,69.123,69.051,69.078,67200000.0
2006-05-10 11:15:00,69.075,69.075,69.033,69.034,65600000.0
2006-05-10 11:20:00,69.025,69.036,69.0,69.018,49600000.0
2006-05-10 11:25:00,69.032,69.082,69.03,69.055,72000000.0
2006-05-10 11:30:00,69.044,69.11,69.037,69.103,68800000.0
2006-05-10 11:35:00,69.094,69.094,69.024,69.03,46400000.0
2006-05-10 11:40:00,69.024,69.031,68.981,68.988,67200000.0
2006-05-10 11:45:00,68.983,68.991,68.956,68.956,55400000.0
2006-05-10 11:50:00,68.968,68.986,68.943,68.963,65000000.0
2006-05-10 11:55:00,68.965,68.976,68.906,68.926,35200000.0
2006-05-10 12:00:00,68.95,68.954,68.896,68.905,65600000.0
2006-05-10 12:05:00,68.905,68.914,68.894,68.904,32000000.0
2006-05-10 12:10:00,68.887,68.901,68.846,68.901,59600000.0
2006-05-10 12:15:00,68.904,68.924,68.843,68.924,71400000.0
2006-05-10 12:20:00,68.937,68.937,68.839,68.839,69200000.0
2006-05-10 12:25:00,68.832,68.832,68.771,68.824,64000000.0
2006-05-10 12:30:00,68.822,68.871,68.813,68.851,69800000.0
2006-05-10 12:35:00,68.849,68.919,68.823,68.917,66600000.0
2006-05-10 12:40:00,68.927,68.941,68.901,68.912,73600000.0
2006-05-10 12:45:00,68.905,68.93,68.892,68.917,70400000.0
2006-05-10 12:50:00,68.929,68.931,68.902,68.903,60800000.0
2006-05-10 12:55:00,68.9,68.9,68.852,68.852,72000000.0
2006-05-10 13:00:00,68.865,68.901,68.859,68.901,67200000.0
2006-05-10 13:05:00,68.899,68.957,68.898,68.957,70400000.0
2006-05-10 13:10:00,68.941,68.955,68.908,68.908,70400000.0
2006-05-10 13:15:00,68.926,68.946,68.907,68.931,70400000.0
2006-05-10 13:20:00,68.936,68.995,68.933,68.979,59200000.0
2006-05-10 13:25:00,68.963,68.963,68.811,68.94,75200000.0
2006-05-10 13:30:00,68.928,68.981,68.923,68.981,68800000.0
2006-05-10 13:35:00,69.004,69.17,69.004,69.127,116200000.0
2006-05-10 13:40:00,69.139,69.158,69.087,69.107,126800000.0
2006-05-10 13:45:00,69.113,69.133,69.061,69.078,87800000.0
2006-05-10 13:50:00,69.096,69.248,69.096,69.248,91200000.0
2006-05-10 13:55:00,69.252,69.352,69.241,69.241,104000000.0
2006-05-10 14:00:00,69.228,69.305,69.228,69.278,119200000.0
2006-05-10 14:05:00,69.27,69.294,69.209,69.227,150400000.0
2006-05-10 14:10:00,69.225,69.233,69.209,69.209,75200000.0
2006-05-10 14:15:00,69.212,69.256,69.195,69.23,96400000.0
2006-05-10 14:20:00,69.234,69.273,69.232,69.257,126400000.0
2006-05-10 14:25:00,69.26,69.268,69.224,69.236,54400000.0
2006-05-10 14:30:00,69.251,69.251,69.199,69.207,88000000.0
2006-05-10 14:35:00,69.197,69.234,69.197,69.231,105600000.0
2006-05-10 14:40:00,69.219,69.251,69.205,69.237,65600000.0
2006-05-10 14:45:00,69.242,69.243,69.188,69.21,87800000.0
2006-05-10 14:50:00,69.21,69.228,69.191,69.221,102800000.0
2006-05-10 14:55:00,69.218,69.259,69.211,69.259,75600000.0
2006-05-10 15:00:00,69.241,69.258,69.238,69.244,63400000.0
2006-05-10 15:05:00,69.251,69.256,69.206,69.206,67200000.0
2006-05-10 15:10:00,69.216,69.306,69.207,69.297,138000000.0
2006-05-10 15:15:00,69.277,69.31,69.246,69.308,119400000.0
2006-05-10 15:20:00,69.304,69.326,69.285,69.325,76200000.0
2006-05-10 15:25:00,69.321,69.326,69.223,69.313,211600000.0
2006-05-10 15:30:00,69.217,69.387,69.185,69.313,258000000.0
2006-05-10 15:35:00,69.307,69.312,69.266,69.279,191400000.0
2006-05-10 15:40:00,69.276,69.276,69.236,69.269,143400000.0
2006-05-10 15:45:00,69.268,69.311,69.236,69.285,98600000.0
2006-05-10 15:50:00,69.28,69.33,69.269,69.306,97000000.0
2006-05-10 15:55:00,69.29,69.297,69.253,69.257,106600000.0
2006-05-10 16:00:00,69.255,69.274,69.221,69.26,211600000.0
2006-05-10 16:05:00,69.247,69.262,69.199,69.204,204800000.0
2006-05-10 16:10:00,69.21,69.24,69.188,69.232,172200000.0
2006-05-10 16:15:00,69.224,69.23,69.19,69.219,148800000.0
2006-05-10 16:20:00,69.229,69.311,69.216,69.286,140600000.0
2006-05-10 16:25:00,69.294,69.301,69.275,69.279,124800000.0
2006-05-10 16:30:00,69.273,69.288,69.213,69.228,126200000.0
2006-05-10 16:35:00,69.229,69.266,69.229,69.251,220800000.0
2006-05-10 16:40:00,69.244,69.244,69.181,69.197,213200000.0
2006-05-10 16:45:00,69.197,69.217,69.126,69.137,228400000.0
2006-05-10 16:50:00,69.154,69.168,69.124,69.149,194600000.0
2006-05-10 16:55:00,69.178,69.238,69.178,69.208,147200000.0
2006-05-10 17:00:00,69.21,69.248,69.197,69.212,209000000.0
2006-05-10 17:05:00,69.246,69.26,69.217,69.226,275000000.0
2006-05-10 17:10:00,69.226,69.226,69.173,69.176,140800000.0
2006-05-10 17:15:00,69.181,69.197,69.169,69.197,156200000.0
2006-05-10 17:20:00,69.204,69.224,69.182,69.189,87400000.0
2006-05-10 17:25:00,69.206,69.276,69.2,69.257,116800000.0
2006-05-10 17:30:00,69.239,69.292,69.239,69.292,259200000.0
2006-05-10 17:35:00,69.304,69.322,69.258,69.318,144000000.0
2006-05-10 17:40:00,69.333,69.34,69.257,69.276,142800000.0
2006-05-10 17:45:00,69.28,69.283,69.259,69.265,233600000.0
2006-05-10 17:50:00,69.257,69.29,69.257,69.264,173200000.0
2006-05-10 17:55:00,69.265,69.351,69.258,69.323,199600000.0
2006-05-10 18:00:00,69.327,69.335,69.293,69.332,146000000.0
2006-05-10 18:05:00,69.321,69.353,69.315,69.351,172800000.0
2006-05-10 18:10:00,69.347,69.347,69.3,69.3,87400000.0
2006-05-10 18:15:00,69.307,69.338,69.286,69.313,205800000.0
2006-05-10 18:20:00,69.313,69.356,69.313,69.338,136000000.0
2006-05-10 18:25:00,69.34,69.348,69.325,69.348,59200000.0
2006-05-10 18:30:00,69.355,69.373,69.346,69.347,170000000.0
2006-05-10 18:35:00,69.355,69.36,69.338,69.348,132000000.0
2006-05-10 18:40:00,69.331,69.336,69.322,69.325,166200000.0
2006-05-10 18:45:00,69.319,69.375,69.303,69.357,92200000.0
2006-05-10 18:50:00,69.362,69.375,69.29,69.29,108800000.0
2006-05-10 18:55:00,69.28,69.296,69.26,69.26,121600000.0
2006-05-10 19:00:00,69.247,69.249,69.225,69.236,97600000.0
2006-05-10 19:05:00,69.24,69.264,69.225,69.225,126400000.0
2006-05-10 19:10:00,69.214,69.228,69.177,69.228,88000000.0
2006-05-10 19:15:00,69.228,69.251,69.197,69.197,54400000.0
2006-05-10 19:20:00,69.202,69.228,69.192,69.224,78800000.0
2006-05-10 19:25:00,69.2,69.203,69.17,69.19,37800000.0
2006-05-10 19:30:00,69.205,69.217,69.189,69.196,59200000.0
2006-05-10 19:35:00,69.2,69.228,69.185,69.218,68800000.0
2006-05-10 19:40:00,69.21,69.225,69.189,69.214,56000000.0
2006-05-10 19:45:00,69.214,69.25,69.201,69.224,51200000.0
2006-05-10 19:50:00,69.211,69.231,69.177,69.193,65600000.0
2006-05-10 19:55:00,69.211,69.225,69.204,69.221,46400000.0
2006-05-10 20:00:00,69.213,69.261,69.212,69.247,94400000.0
2006-05-10 20:05:00,69.238,69.244,69.163,69.163,90600000.0
2006-05-10 20:10:00,69.128,69.137,69.035,69.074,61800000.0
2006-05-10 20:15:00,69.076,69.281,69.057,69.122,96000000.0
2006-05-10 20:20:00,69.141,69.224,69.096,69.101,75200000.0
2006-05-10 20:25:00,69.079,69.119,69.048,69.1,67600000.0
2006-05-10 20:30:00,69.107,69.131,69.06,69.063,74600000.0
2006-05-10 20:35:00,69.062,69.167,69.062,69.144,58600000.0
2006-05-10 20:40:00,69.125,69.161,69.063,69.089,60800000.0
2006-05-10 20:45:00,69.106,69.106,68.973,68.973,65600000.0
2006-05-10 20:50:00,68.991,69.148,68.991,69.105,84800000.0
2006-05-10 20:55:00,69.083,69.119,69.055,69.108,54400000.0
2006-05-10 21:00:00,69.109,69.159,69.093,69.155,72000000.0
2006-05-10 21:05:00,69.13,69.133,69.062,69.08,49000000.0
2006-05-10 21:10:00,69.084,69.108,69.072,69.1,57600000.0
2006-05-10 21:15:00,69.093,69.127,69.015,69.091,67200000.0
2006-05-10 21:20:00,69.077,69.11,69.077,69.098,36800000.0
2006-05-10 21:25:00,69.118,69.124,69.013,69.072,44800000.0
2006-05-10 21:30:00,69.065,69.065,69.039,69.042,66000000.0
2006-05-10 21:35:00,69.043,69.122,68.992,69.057,40000000.0
2006-05-10 21:40:00,69.056,69.091,69.05,69.091,51200000.0
2006-05-10 21:45:00,69.085,69.103,69.077,69.088,44800000.0
2006-05-10 21:50:00,69.085,69.085,69.044,69.052,43600000.0
2006-05-10 21:55:00,69.06,69.062,69.009,69.009,71400000.0
2006-05-10 22:00:00,69.051,69.198,69.041,69.197,78400000.0
2006-05-10 22:05:00,69.215,69.325,69.2,69.271,62400000.0
2006-05-10 22:10:00,69.249,69.251,69.207,69.218,59200000.0
2006-05-10 22:15:00,69.214,69.216,69.13,69.13,69800000.0
2006-05-10 22:20:00,69.135,69.185,69.135,69.152,62400000.0
2006-05-10 22:25:00,69.155,69.155,69.131,69.139,68800000.0
2006-05-10 22:30:00,69.149,69.183,69.113,69.142,34600000.0
2006-05-10 22:35:00,69.154,69.159,69.137,69.152,86400000.0
2006-05-10 22:40:00,69.161,69.171,69.14,69.169,68200000.0
2006-05-10 22:45:00,69.172,69.185,69.167,69.18,65600000.0
2006-05-10 22:50:00,69.207,69.246,69.202,69.246,56000000.0
2006-05-10 22:55:00,69.257,69.278,69.237,69.252,73600000.0
2006-05-10 23:30:00,69.254,69.254,69.089,69.109,48000000.0
2006-05-10 23:35:00,69.113,69.168,69.113,69.139,53200000.0
2006-05-10 23:40:00,69.141,69.185,69.134,69.185,64000000.0
2006-05-10 23:45:00,69.177,69.196,69.125,69.185,61800000.0
2006-05-10 23:50:00,69.185,69.213,69.151,69.213,62800000.0
2006-05-10 23:55:00,69.218,69.259,69.128,69.25,67200000.0
2006-05-11 00:00:00,69.24,69.278,69.237,69.278,35200000.0
2006-05-11 00:05:00,69.283,69.344,69.283,69.34,54800000.0
2006-05-11 00:10:00,69.345,69.366,69.336,69.366,33600000.0
2006-05-11 00:15:00,69.37,69.379,69.341,69.351,52200000.0
2006-05-11 00:20:00,69.339,69.37,69.339,69.366,75200000.0
2006-05-11 00:25:00,69.37,69.38,69.365,69.37,43600000.0
2006-05-11 00:30:00,69.36,69.36,69.303,69.33,65000000.0
2006-05-11 00:35:00,69.327,69.342,69.306,69.336,68800000.0
2006-05-11 00:40:00,69.346,69.351,69.282,69.327,71200000.0
2006-05-11 00:45:00,69.322,69.322,69.169,69.217,64000000.0
2006-05-11 00:50:00,69.221,69.249,69.153,69.153,64000000.0
2006-05-11 00:55:00,69.119,69.225,69.112,69.215,62400000.0
2006-05-11 01:00:00,69.204,69.225,69.168,69.205,62800000.0
2006-05-11 01:05:00,69.205,69.233,69.18,69.216,57400000.0
2006-05-11 01:10:00,69.213,69.229,69.199,69.219,67600000.0
2006-05-11 01:15:00,69.223,69.231,69.171,69.192,78400000.0
2006-05-11 01:20:00,69.199,69.205,69.188,69.192,38400000.0
2006-05-11 01:25:00,69.191,69.208,69.16,69.186,71400000.0
2006-05-11 01:30:00,69.186,69.186,69.059,69.079,70400000.0
2006-05-11 01:35:00,69.068,69.081,68.943,68.943,71400000.0
2006-05-11 01:40:00,68.954,69.059,68.954,69.051,59200000.0
2006-05-11 01:45:00,69.045,69.07,69.016,69.065,75200000.0
2006-05-11 01:50:00,69.078,69.116,69.036,69.108,73000000.0
2006-05-11 01:55:00,69.104,69.172,69.104,69.151,60800000.0
2006-05-11 02:00:00,69.125,69.169,69.113,69.125,70400000.0
2006-05-11 02:05:00,69.111,69.147,69.092,69.142,59200000.0
2006-05-11 02:10:00,69.136,69.197,69.136,69.192,44800000.0
2006-05-11 02:15:00,69.21,69.251,69.153,69.16,58000000.0
2006-05-11 02:20:00,69.137,69.162,68.986,69.07,62400000.0
2006-05-11 02:25:00,69.064,69.092,69.035,69.051,77800000.0
2006-05-11 02:30:00,69.045,69.057,69.019,69.054,48000000.0
2006-05-11 02:35:00,69.052,69.076,69.033,69.054,67600000.0
2006-05-11 02:40:00,69.063,69.065,69.033,69.051,60800000.0
2006-05-11 02:45:00,69.034,69.034,68.995,69.002,68800000.0
2006-05-11 02:50:00,69.004,69.035,68.914,69.001,56000000.0
2006-05-11 02:55:00,69.023,69.077,68.977,69.007,52800000.0
2006-05-11 03:00:00,69.026,69.065,68.948,69.045,59200000.0
2006-05-11 03:05:00,69.052,69.081,69.043,69.061,68800000.0
2006-05-11 03:10:00,69.059,69.062,69.018,69.045,72000000.0
2006-05-11 03:15:00,69.053,69.12,68.996,69.109,68800000.0
2006-05-11 03:20:00,69.118,69.147,69.054,69.085,61200000.0
2006-05-11 03:25:00,69.079,69.097,69.04,69.04,68200000.0
2006-05-11 03:30:00,69.036,69.132,68.973,69.128,60800000.0
2006-05-11 03:35:00,69.141,69.18,69.086,69.137,73000000.0
2006-05-11 03:40:00,69.133,69.135,69.089,69.125,48000000.0
2006-05-11 03:45:00,69.12,69.125,69.082,69.082,60800000.0
2006-05-11 03:50:00,69.077,69.119,69.073,69.119,57600000.0
2006-05-11 03:55:00,69.109,69.157,69.104,69.139,68800000.0
2006-05-11 04:00:00,69.139,69.189,69.12,69.161,46400000.0
2006-05-11 04:05:00,69.161,69.186,69.141,69.171,62400000.0
2006-05-11 04:10:00,69.176,69.184,69.15,69.163,57600000.0
2006-05-11 04:15:00,69.16,69.212,69.155,69.211,64400000.0
2006-05-11 04:20:00,69.209,69.209,69.12,69.155,64000000.0
2006-05-11 04:25:00,69.174,69.194,69.162,69.171,48000000.0
2006-05-11 04:30:00,69.164,69.188,69.145,69.182,66600000.0
2006-05-11 04:35:00,69.178,69.18,69.157,69.178,44600000.0
2006-05-11 04:40:00,69.187,69.229,69.187,69.219,57600000.0
2006-05-11 04:45:00,69.216,69.235,69.207,69.228,63400000.0
2006-05-11 04:50:00,69.238,69.238,69.213,69.223,44800000.0
2006-05-11 04:55:00,69.228,69.233,69.216,69.216,20800000.0
2006-05-11 05:00:00,69.211,69.229,69.206,69.217,28800000.0
2006-05-11 05:05:00,69.219,69.219,69.184,69.2,36800000.0
2006-05-11 05:10:00,69.196,69.208,69.173,69.204,65600000.0
2006-05-11 05:15:00,69.213,69.228,69.153,69.213,56000000.0
2006-05-11 05:20:00,69.212,69.233,69.212,69.221,35200000.0
2006-05-11 05:25:00,69.226,69.264,69.226,69.253,60200000.0
2006-05-11 05:30:00,69.26,69.28,69.242,69.243,56000000.0
2006-05-11 05:35:00,69.23,69.24,69.181,69.216,66000000.0
2006-05-11 05:40:00,69.213,69.215,69.169,69.204,44200000.0
2006-05-11 05:45:00,69.212,69.221,69.186,69.221,75200000.0
2006-05-11 05:50:00,69.218,69.218,69.107,69.124,62800000.0
2006-05-11 05:55:00,69.082,69.155,69.051,69.132,62400000.0
2006-05-11 06:00:00,69.126,69.162,69.115,69.162,59600000.0
2006-05-11 06:05:00,69.159,69.17,69.135,69.141,60800000.0
2006-05-11 06:10:00,69.138,69.144,69.049,69.113,54400000.0
2006-05-11 06:15:00,69.099,69.113,69.082,69.09,54400000.0
2006-05-11 06:20:00,69.093,69.135,69.085,69.135,49600000.0
2006-05-11 06:25:00,69.132,69.145,69.11,69.14,58600000.0
2006-05-11 06:30:00,69.134,69.166,69.109,69.166,72000000.0
2006-05-11 06:35:00,69.178,69.179,69.151,69.165,41000000.0
2006-05-11 06:40:00,69.161,69.194,69.12,69.161,65600000.0
2006-05-11 06:45:00,69.165,69.209,69.151,69.209,78400000.0
2006-05-11 06:50:00,69.189,69.249,69.189,69.244,46400000.0
2006-05-11 06:55:00,69.231,69.256,69.226,69.256,46400000.0
2006-05-11 07:00:00,69.251,69.255,69.223,69.228,72000000.0
2006-05-11 07:05:00,69.223,69.285,69.223,69.249,64000000.0
2006-05-11 07:10:00,69.244,69.271,69.234,69.251,48000000.0
2006-05-11 07:15:00,69.243,69.26,69.229,69.235,65600000.0
2006-05-11 07:20:00,69.238,69.259,69.236,69.241,68800000.0
2006-05-11 07:25:00,69.237,69.237,69.185,69.185,65000000.0
2006-05-11 07:30:00,69.19,69.212,69.187,69.206,59200000.0
2006-05-11 07:35:00,69.209,69.225,69.194,69.219,62400000.0
2006-05-11 07:40:00,69.216,69.227,69.194,69.225,60800000.0
2006-05-11 07:45:00,69.225,69.262,69.218,69.262,68800000.0
2006-05-11 07:50:00,69.257,69.29,69.25,69.29,62400000.0
2006-05-11 07:55:00,69.296,69.424,69.284,69.325,64000000.0
2006-05-11 08:00:00,69.326,69.333,69.289,69.29,57600000.0
2006-05-11 08:05:00,69.28,69.294,69.271,69.273,67200000.0
2006-05-11 08:10:00,69.267,69.344,69.267,69.343,64000000.0
2006-05-11 08:15:00,69.338,69.338,69.311,69.316,67200000.0
2006-05-11 08:20:00,69.319,69.32,69.285,69.309,40000000.0
2006-05-11 08:25:00,69.303,69.376,69.272,69.357,59200000.0
2006-05-11 08:30:00,69.351,69.403,69.351,69.395,56000000.0
2006-05-11 08:35:00,69.401,69.401,69.336,69.351,73600000.0
2006-05-11 08:40:00,69.362,69.362,69.326,69.326,72000000.0
2006-05-11 08:45:00,69.338,69.353,69.301,69.319,68800000.0
2006-05-11 08:50:00,69.32,69.328,69.288,69.304,60800000.0
2006-05-11 08:55:00,69.322,69.354,69.3,69.3,51200000.0
2006-05-11 09:00:00,69.303,69.328,69.302,69.327,66600000.0
2006-05-11 09:05:00,69.302,69.327,69.219,69.31,67200000.0
2006-05-11 09:10:00,69.315,69.319,69.276,69.298,60200000.0
2006-05-11 09:15:00,69.303,69.341,69.303,69.327,62400000.0
2006-05-11 09:20:00,69.328,69.411,69.304,69.411,68800000.0
2006-05-11 09:25:00,69.427,69.432,69.343,69.376,59200000.0
2006-05-11 09:30:00,69.374,69.46,69.374,69.441,64000000.0
2006-05-11 09:35:00,69.438,69.446,69.369,69.379,62400000.0
2006-05-11 09:40:00,69.386,69.477,69.386,69.458,67600000.0
2006-05-11 09:45:00,69.473,69.474,69.44,69.461,60800000.0
2006-05-11 09:50:00,69.454,69.489,69.453,69.489,76800000.0
2006-05-11 09:55:00,69.487,69.541,69.426,69.536,77800000.0
2006-05-11 10:00:00,69.544,69.554,69.522,69.551,58600000.0
2006-05-11 10:05:00,69.544,69.569,69.505,69.512,67200000.0
2006-05-11 10:10:00,69.503,69.522,69.481,69.522,65600000.0
2006-05-11 10:15:00,69.526,69.595,69.526,69.585,59200000.0
2006-05-11 10:20:00,69.598,69.598,69.556,69.576,68800000.0
2006-05-11 10:25:00,69.58,69.664,69.563,69.662,51200000.0
2006-05-11 10:30:00,69.651,69.661,69.599,69.599,60800000.0
2006-05-11 10:35:00,69.592,69.618,69.515,69.611,57000000.0
2006-05-11 10:40:00,69.614,69.645,69.61,69.623,63400000.0
2006-05-11 10:45:00,69.625,69.633,69.596,69.611,62400000.0
2006-05-11 10:50:00,69.613,69.617,69.575,69.614,73600000.0
2006-05-11 10:55:00,69.614,69.639,69.542,69.622,57600000.0
2006-05-11 11:00:00,69.633,69.648,69.614,69.627,68800000.0
2006-05-11 11:05:00,69.627,69.701,69.582,69.693,80400000.0
2006-05-11 11:10:00,69.694,69.766,69.694,69.747,67200000.0
2006-05-11 11:15:00,69.742,69.753,69.708,69.708,66000000.0
2006-05-11 11:20:00,69.705,69.796,69.699,69.789,64000000.0
2006-05-11 11:25:00,69.809,69.956,69.809,69.883,72000000.0
2006-05-11 11:30:00,69.897,69.897,69.851,69.873,68200000.0
2006-05-11 11:35:00,69.864,69.879,69.821,69.831,57600000.0
2006-05-11 11:40:00,69.815,69.863,69.805,69.842,67200000.0
2006-05-11 11:45:00,69.841,69.875,69.833,69.837,66000000.0
2006-05-11 11:50:00,69.832,69.837,69.799,69.812,65600000.0
2006-05-11 11:55:00,69.821,69.891,69.765,69.876,59200000.0
2006-05-11 12:00:00,69.891,69.916,69.885,69.916,65600000.0
2006-05-11 12:05:00,69.915,69.931,69.899,69.929,67200000.0
2006-05-11 12:10:00,69.945,69.954,69.923,69.951,59200000.0
2006-05-11 12:15:00,69.946,69.983,69.917,69.97,72000000.0
2006-05-11 12:20:00,69.969,69.991,69.943,69.986,54400000.0
2006-05-11 12:25:00,70.0,70.15,69.999,70.118,64400000.0
2006-05-11 12:30:00,70.112,70.112,70.054,70.073,70400000.0
2006-05-11 12:35:00,70.079,70.188,70.069,70.188,66000000.0
2006-05-11 12:40:00,70.188,70.191,70.098,70.107,73600000.0
2006-05-11 12:45:00,70.103,70.103,70.003,70.018,70400000.0
2006-05-11 12:50:00,70.011,70.011,69.961,69.979,60800000.0
2006-05-11 12:55:00,69.98,69.982,69.91,69.91,72000000.0
2006-05-11 13:00:00,69.908,69.948,69.906,69.94,67200000.0
2006-05-11 13:05:00,69.949,70.007,69.949,69.96,60200000.0
2006-05-11 13:10:00,69.962,69.98,69.941,69.961,70400000.0
2006-05-11 13:15:00,69.975,70.02,69.963,70.016,69800000.0
2006-05-11 13:20:00,70.017,70.027,69.937,69.991,46400000.0
2006-05-11 13:25:00,69.984,69.996,69.895,69.989,74000000.0
2006-05-11 13:30:00,70.0,70.021,69.978,69.989,53800000.0
2006-05-11 13:35:00,69.994,70.01,69.937,70.01,116800000.0
2006-05-11 13:40:00,70.016,70.022,69.994,70.002,128000000.0
2006-05-11 13:45:00,69.995,70.045,69.995,70.009,88000000.0
2006-05-11 13:50:00,70.008,70.024,69.986,70.002,91200000.0
2006-05-11 13:55:00,69.994,70.004,69.97,69.97,89000000.0
2006-05-11 14:00:00,69.958,69.961,69.934,69.934,120000000.0
2006-05-11 14:05:00,69.941,69.956,69.93,69.956,149800000.0
2006-05-11 14:10:00,69.97,69.983,69.939,69.954,75200000.0
2006-05-11 14:15:00,69.961,70.038,69.956,69.993,96000000.0
2006-05-11 14:20:00,69.994,70.009,69.943,69.943,125200000.0
2006-05-11 14:25:00,69.948,70.012,69.913,69.921,91600000.0
2006-05-11 14:30:00,69.876,70.019,69.863,70.019,88400000.0
2006-05-11 14:35:00,70.005,70.095,70.005,70.059,105600000.0
2006-05-11 14:40:00,70.059,70.066,70.011,70.036,121600000.0
2006-05-11 14:45:00,70.042,70.076,70.029,70.046,89600000.0
2006-05-11 14:50:00,70.041,70.095,69.988,70.093,104400000.0
2006-05-11 14:55:00,70.082,70.089,70.019,70.086,74600000.0
2006-05-11 15:00:00,70.09,70.132,70.054,70.054,78800000.0
2006-05-11 15:05:00,70.044,70.075,70.016,70.053,66600000.0
2006-05-11 15:10:00,70.062,70.095,70.047,70.055,137000000.0
2006-05-11 15:15:00,70.05,70.087,70.046,70.072,120000000.0
2006-05-11 15:20:00,70.067,70.091,70.051,70.082,124200000.0
2006-05-11 15:25:00,70.073,70.102,70.008,70.097,211000000.0
2006-05-11 15:30:00,70.032,70.162,70.025,70.111,258200000.0
2006-05-11 15:35:00,70.125,70.219,70.125,70.189,192400000.0
2006-05-11 15:40:00,70.195,70.208,70.127,70.127,144000000.0
2006-05-11 15:45:00,70.121,70.136,70.101,70.107,98400000.0
2006-05-11 15:50:00,70.102,70.131,70.0,70.013,97600000.0
2006-05-11 15:55:00,70.023,70.056,70.018,70.027,144000000.0
2006-05-11 16:00:00,70.021,70.027,69.895,69.895,212200000.0
2006-05-11 16:05:00,69.857,69.861,69.79,69.845,204600000.0
2006-05-11 16:10:00,69.851,69.851,69.76,69.772,172600000.0
2006-05-11 16:15:00,69.77,69.773,69.721,69.766,148000000.0
2006-05-11 16:20:00,69.755,69.762,69.712,69.726,140800000.0
2006-05-11 16:25:00,69.76,69.773,69.745,69.751,124200000.0
2006-05-11 16:30:00,69.766,69.78,69.681,69.683,128000000.0
2006-05-11 16:35:00,69.709,69.795,69.7,69.789,219600000.0
2006-05-11 16:40:00,69.806,69.806,69.676,69.765,212200000.0
2006-05-11 16:45:00,69.771,69.794,69.74,69.749,228200000.0
2006-05-11 16:50:00,69.757,69.836,69.757,69.836,195200000.0
2006-05-11 16:55:00,69.818,69.835,69.737,69.737,147000000.0
2006-05-11 17:00:00,69.747,69.788,69.737,69.739,209400000.0
2006-05-11 17:05:00,69.753,69.784,69.753,69.766,276200000.0
2006-05-11 17:10:00,69.751,69.753,69.7,69.716,140800000.0
2006-05-11 17:15:00,69.729,69.729,69.67,69.706,156800000.0
2006-05-11 17:20:00,69.716,69.772,69.716,69.743,88000000.0
2006-05-11 17:25:00,69.722,69.728,69.661,69.692,116800000.0
2006-05-11 17:30:00,69.69,69.727,69.69,69.709,258000000.0
2006-05-11 17:35:00,69.698,69.698,69.653,69.678,144000000.0
2006-05-11 17:40:00,69.686,69.733,69.686,69.698,148800000.0
2006-05-11 17:45:00,69.704,69.722,69.605,69.605,233600000.0
2006-05-11 17:50:00,69.568,69.597,69.553,69.569,171000000.0
2006-05-11 17:55:00,69.58,69.627,69.58,69.584,201600000.0
2006-05-11 18:00:00,69.59,69.613,69.567,69.587,177600000.0
2006-05-11 18:05:00,69.564,69.609,69.537,69.607,172200000.0
2006-05-11 18:10:00,69.607,69.607,69.484,69.503,88000000.0
2006-05-11 18:15:00,69.513,69.593,69.509,69.59,175800000.0
2006-05-11 18:20:00,69.599,69.607,69.563,69.563,188800000.0
2006-05-11 18:25:00,69.56,69.601,69.539,69.589,117200000.0
2006-05-11 18:30:00,69.595,69.595,69.57,69.592,169000000.0
2006-05-11 18:35:00,69.578,69.633,69.575,69.63,209000000.0
2006-05-11 18:40:00,69.631,69.689,69.628,69.66,294200000.0
2006-05-11 18:45:00,69.663,69.698,69.648,69.698,69200000.0
2006-05-11 18:50:00,69.701,69.739,69.684,69.705,81000000.0
2006-05-11 18:55:00,69.693,69.693,69.626,69.689,121600000.0
2006-05-11 19:00:00,69.695,69.703,69.675,69.703,83200000.0
2006-05-11 19:05:00,69.704,69.75,69.696,69.745,143800000.0
2006-05-11 19:10:00,69.746,69.768,69.727,69.768,86800000.0
2006-05-11 19:15:00,69.765,69.775,69.72,69.72,85200000.0
2006-05-11 19:20:00,69.709,69.731,69.698,69.725,109800000.0
2006-05-11 19:25:00,69.732,69.759,69.697,69.699,94400000.0
2006-05-11 19:30:00,69.721,69.772,69.717,69.726,58600000.0
2006-05-11 19:35:00,69.722,69.726,69.701,69.704,28800000.0
2006-05-11 19:40:00,69.697,69.697,69.687,69.687,22400000.0
2006-05-11 19:45:00,69.693,69.705,69.69,69.694,51200000.0
2006-05-11 19:50:00,69.694,69.712,69.686,69.706,29200000.0
2006-05-11 19:55:00,69.711,69.723,69.678,69.723,60800000.0
2006-05-11 20:00:00,69.745,69.823,69.745,69.819,93800000.0
2006-05-11 20:05:00,69.824,69.837,69.773,69.773,80000000.0
2006-05-11 20:10:00,69.763,69.783,69.69,69.748,51200000.0
2006-05-11 20:15:00,69.761,69.765,69.744,69.764,96000000.0
2006-05-11 20:20:00,69.772,69.786,69.744,69.75,62400000.0
2006-05-11 20:25:00,69.746,69.759,69.741,69.759,67200000.0
2006-05-11 20:30:00,69.763,69.767,69.739,69.739,49600000.0
2006-05-11 20:35:00,69.736,69.747,69.726,69.734,59200000.0
2006-05-11 20:40:00,69.732,69.738,69.717,69.72,36800000.0
2006-05-11 20:45:00,69.723,69.728,69.692,69.704,66000000.0
2006-05-11 20:50:00,69.714,69.719,69.701,69.714,84800000.0
2006-05-11 20:55:00,69.714,69.726,69.632,69.636,54400000.0
2006-05-11 21:00:00,69.634,69.706,69.632,69.701,53800000.0
2006-05-11 21:05:00,69.697,69.703,69.678,69.689,48000000.0
2006-05-11 21:10:00,69.684,69.72,69.673,69.717,57600000.0
2006-05-11 21:15:00,69.716,69.731,69.693,69.693,36800000.0
2006-05-11 21:20:00,69.669,69.686,69.653,69.653,60800000.0
2006-05-11 21:25:00,69.662,69.686,69.654,69.667,51200000.0
2006-05-11 21:30:00,69.67,69.691,69.659,69.677,66600000.0
2006-05-11 21:35:00,69.679,69.719,69.592,69.655,52000000.0
2006-05-11 21:40:00,69.66,69.676,69.642,69.676,65600000.0
2006-05-11 21:45:00,69.682,69.699,69.675,69.699,69800000.0
2006-05-11 21:50:00,69.703,69.716,69.677,69.678,56000000.0
2006-05-11 21:55:00,69.682,69.696,69.67,69.67,59200000.0
2006-05-11 22:00:00,69.678,69.687,69.664,69.687,51200000.0
2006-05-11 22:05:00,69.681,69.681,69.662,69.673,45800000.0
2006-05-11 22:10:00,69.668,69.682,69.668,69.678,25600000.0
2006-05-11 22:15:00,69.674,69.692,69.672,69.686,41600000.0
2006-05-11 22:20:00,69.682,69.723,69.679,69.714,42600000.0
2006-05-11 22:25:00,69.713,69.713,69.703,69.71,22400000.0
2006-05-11 22:30:00,69.713,69.743,69.658,69.728,64000000.0
2006-05-11 22:35:00,69.731,69.756,69.724,69.754,68800000.0
2006-05-11 22:40:00,69.746,69.758,69.719,69.758,69200000.0
2006-05-11 22:45:00,69.761,69.8,69.751,69.791,64400000.0
2006-05-11 22:50:00,69.801,69.801,69.774,69.781,22800000.0
2006-05-11 22:55:00,69.77,69.801,69.767,69.801,35200000.0
2006-05-11 23:25:00,69.793,69.794,69.706,69.759,24000000.0
2006-05-11 23:30:00,69.757,69.757,69.659,69.664,28800000.0
2006-05-11 23:35:00,69.657,69.669,69.645,69.651,64000000.0
2006-05-11 23:40:00,69.652,69.659,69.636,69.651,59200000.0
2006-05-11 23:45:00,69.652,69.659,69.553,69.619,62400000.0
2006-05-11 23:50:00,69.615,69.625,69.608,69.623,22400000.0
2006-05-11 23:55:00,69.632,69.674,69.632,69.669,41600000.0
2006-05-12 00:00:00,69.676,69.683,69.67,69.67,24800000.0
2006-05-12 00:05:00,69.665,69.668,69.641,69.65,41600000.0
2006-05-12 00:10:00,69.655,69.665,69.626,69.626,38400000.0
2006-05-12 00:15:00,69.634,69.636,69.617,69.626,44800000.0
2006-05-12 00:20:00,69.62,69.645,69.613,69.626,75200000.0
2006-05-12 00:25:00,69.606,69.614,69.592,69.611,52800000.0
2006-05-12 00:30:00,69.602,69.628,69.602,69.612,52200000.0
2006-05-12 00:35:00,69.61,69.61,69.573,69.579,43200000.0
2006-05-12 00:40:00,69.582,69.582,69.535,69.561,70400000.0
2006-05-12 00:45:00,69.557,69.563,69.541,69.541,37800000.0
2006-05-12 00:50:00,69.544,69.548,69.51,69.538,45800000.0
2006-05-12 00:55:00,69.539,69.54,69.527,69.529,36800000.0
2006-05-12 01:00:00,69.528,69.532,69.493,69.493,62400000.0
2006-05-12 01:05:00,69.505,69.583,69.468,69.583,70400000.0
2006-05-12 01:10:00,69.601,69.64,69.601,69.621,67200000.0
2006-05-12 01:15:00,69.623,69.761,69.623,69.697,65600000.0
2006-05-12 01:20:00,69.683,69.691,69.662,69.678,60800000.0
2006-05-12 01:25:00,69.678,69.79,69.67,69.78,58600000.0
2006-05-12 01:30:00,69.792,69.8,69.722,69.751,70400000.0
2006-05-12 01:35:00,69.725,69.725,69.684,69.704,72000000.0
2006-05-12 01:40:00,69.698,69.698,69.631,69.631,46800000.0
2006-05-12 01:45:00,69.627,69.636,69.585,69.588,75200000.0
2006-05-12 01:50:00,69.592,69.608,69.582,69.592,60200000.0
2006-05-12 01:55:00,69.604,69.606,69.584,69.593,60800000.0
2006-05-12 02:00:00,69.601,69.601,69.474,69.499,70800000.0
2006-05-12 02:05:00,69.493,69.506,69.458,69.478,71400000.0
2006-05-12 02:10:00,69.479,69.604,69.465,69.504,56000000.0
2006-05-12 02:15:00,69.509,69.536,69.472,69.535,57600000.0
2006-05-12 02:20:00,69.517,69.527,69.425,69.512,68800000.0
2006-05-12 02:25:00,69.493,69.56,69.485,69.55,78400000.0
2006-05-12 02:30:00,69.557,69.588,69.534,69.582,65600000.0
2006-05-12 02:35:00,69.584,69.584,69.52,69.52,67200000.0
2006-05-12 02:40:00,69.523,69.573,69.514,69.573,60800000.0
2006-05-12 02:45:00,69.587,69.608,69.518,69.531,68200000.0
2006-05-12 02:50:00,69.535,69.579,69.443,69.579,56000000.0
2006-05-12 02:55:00,69.589,69.607,69.565,69.602,52800000.0
2006-05-12 03:00:00,69.592,69.592,69.5,69.507,59200000.0
2006-05-12 03:05:00,69.505,69.576,69.493,69.563,68800000.0
2006-05-12 03:10:00,69.536,69.536,69.447,69.447,72000000.0
2006-05-12 03:15:00,69.441,69.501,69.431,69.478,68800000.0
2006-05-12 03:20:00,69.469,69.469,69.441,69.448,57600000.0
2006-05-12 03:25:00,69.44,69.461,69.406,69.434,68200000.0
2006-05-12 03:30:00,69.439,69.451,69.378,69.45,60800000.0
2006-05-12 03:35:00,69.447,69.469,69.435,69.46,41000000.0
2006-05-12 03:40:00,69.465,69.467,69.431,69.462,48000000.0
2006-05-12 03:45:00,69.44,69.474,69.431,69.474,44800000.0
2006-05-12 03:50:00,69.477,69.493,69.475,69.48,43200000.0
2006-05-12 03:55:00,69.473,69.476,69.456,69.47,55400000.0
2006-05-12 04:00:00,69.473,69.473,69.449,69.467,59600000.0
2006-05-12 04:05:00,69.467,69.475,69.453,69.456,51200000.0
2006-05-12 04:10:00,69.47,69.478,69.452,69.476,43200000.0
2006-05-12 04:15:00,69.483,69.496,69.444,69.462,49600000.0
2006-05-12 04:20:00,69.461,69.488,69.375,69.485,64000000.0
2006-05-12 04:25:00,69.49,69.5,69.472,69.473,52200000.0
2006-05-12 04:30:00,69.463,69.488,69.455,69.462,67200000.0
2006-05-12 04:35:00,69.458,69.473,69.456,69.465,48000000.0
2006-05-12 04:40:00,69.462,69.497,69.446,69.484,64000000.0
2006-05-12 04:45:00,69.49,69.496,69.464,69.479,36800000.0
2006-05-12 04:50:00,69.492,69.493,69.481,69.492,32000000.0
2006-05-12 04:55:00,69.493,69.523,69.493,69.503,36800000.0
2006-05-12 05:00:00,69.511,69.528,69.501,69.524,59600000.0
2006-05-12 05:05:00,69.524,69.524,69.488,69.488,54400000.0
2006-05-12 05:10:00,69.499,69.516,69.49,69.512,25400000.0
2006-05-12 05:15:00,69.52,69.765,69.483,69.623,67200000.0
2006-05-12 05:20:00,69.61,69.65,69.593,69.636,59200000.0
2006-05-12 05:25:00,69.649,69.649,69.568,69.568,60800000.0
2006-05-12 05:30:00,69.575,69.578,69.552,69.556,71400000.0
2006-05-12 05:35:00,69.557,69.573,69.544,69.573,37800000.0
2006-05-12 05:40:00,69.573,69.585,69.525,69.525,43600000.0
2006-05-12 05:45:00,69.513,69.557,69.507,69.536,75200000.0
2006-05-12 05:50:00,69.53,69.571,69.524,69.571,51200000.0
2006-05-12 05:55:00,69.519,69.606,69.476,69.556,49600000.0
2006-05-12 06:00:00,69.56,69.57,69.539,69.568,48000000.0
2006-05-12 06:05:00,69.569,69.579,69.566,69.566,33600000.0
2006-05-12 06:10:00,69.562,69.562,69.521,69.556,37200000.0
2006-05-12 06:15:00,69.554,69.577,69.554,69.566,53800000.0
2006-05-12 06:20:00,69.565,69.57,69.546,69.565,41600000.0
2006-05-12 06:25:00,69.562,69.562,69.54,69.54,38400000.0
2006-05-12 06:30:00,69.529,69.55,69.518,69.548,59200000.0
2006-05-12 06:35:00,69.546,69.547,69.507,69.516,67600000.0
2006-05-12 06:40:00,69.527,69.584,69.491,69.549,56000000.0
2006-05-12 06:45:00,69.569,69.569,69.53,69.55,78400000.0
2006-05-12 06:50:00,69.547,69.556,69.542,69.543,71400000.0
2006-05-12 06:55:00,69.542,69.552,69.536,69.544,48000000.0
2006-05-12 07:00:00,69.544,69.564,69.538,69.564,25600000.0
2006-05-12 07:05:00,69.566,69.579,69.548,69.552,64000000.0
2006-05-12 07:10:00,69.551,69.589,69.551,69.572,48000000.0
2006-05-12 07:15:00,69.574,69.611,69.574,69.606,54400000.0
2006-05-12 07:20:00,69.615,69.618,69.591,69.603,54800000.0
2006-05-12 07:25:00,69.595,69.595,69.527,69.533,49600000.0
2006-05-12 07:30:00,69.541,69.557,69.537,69.547,66600000.0
2006-05-12 07:35:00,69.529,69.563,69.529,69.562,46400000.0
2006-05-12 07:40:00,69.564,69.587,69.549,69.553,59000000.0
2006-05-12 07:45:00,69.566,69.566,69.517,69.551,68800000.0
2006-05-12 07:50:00,69.549,69.58,69.536,69.58,62400000.0
2006-05-12 07:55:00,69.584,69.609,69.564,69.569,63400000.0
2006-05-12 08:00:00,69.566,69.588,69.538,69.541,56000000.0
2006-05-12 08:05:00,69.544,69.555,69.528,69.528,44800000.0
2006-05-12 08:10:00,69.514,69.54,69.514,69.522,52800000.0
2006-05-12 08:15:00,69.531,69.531,69.472,69.476,67200000.0
2006-05-12 08:20:00,69.472,69.499,69.461,69.469,65000000.0
2006-05-12 08:25:00,69.442,69.442,69.29,69.375,59200000.0
2006-05-12 08:30:00,69.4,69.454,69.4,69.449,56000000.0
2006-05-12 08:35:00,69.434,69.434,69.358,69.381,73000000.0
2006-05-12 08:40:00,69.372,69.379,69.35,69.376,72000000.0
2006-05-12 08:45:00,69.372,69.411,69.372,69.385,68800000.0
2006-05-12 08:50:00,69.375,69.375,69.323,69.361,60800000.0
2006-05-12 08:55:00,69.363,69.371,69.32,69.351,60800000.0
2006-05-12 09:00:00,69.338,69.34,69.303,69.313,67200000.0
2006-05-12 09:05:00,69.297,69.392,69.286,69.385,66600000.0
2006-05-12 09:10:00,69.379,69.395,69.358,69.368,48000000.0
2006-05-12 09:15:00,69.375,69.382,69.342,69.351,62400000.0
2006-05-12 09:20:00,69.357,69.383,69.271,69.356,68800000.0
2006-05-12 09:25:00,69.31,69.313,69.269,69.287,59200000.0
2006-05-12 09:30:00,69.276,69.302,69.189,69.189,64000000.0
2006-05-12 09:35:00,69.189,69.24,69.161,69.19,61800000.0
2006-05-12 09:40:00,69.188,69.192,69.04,69.051,67200000.0
2006-05-12 09:45:00,69.068,69.073,69.003,69.029,60200000.0
2006-05-12 09:50:00,69.007,69.009,68.96,68.974,76200000.0
2006-05-12 09:55:00,68.975,69.008,68.878,69.003,77800000.0
2006-05-12 10:00:00,68.986,68.986,68.826,68.874,59200000.0
2006-05-12 10:05:00,68.922,68.934,68.696,68.702,66000000.0
2006-05-12 10:10:00,68.723,68.752,68.68,68.712,65600000.0
2006-05-12 10:15:00,68.702,68.806,68.702,68.796,58600000.0
2006-05-12 10:20:00,68.794,68.827,68.765,68.765,68200000.0
2006-05-12 10:25:00,68.771,68.773,68.726,68.726,54800000.0
2006-05-12 10:30:00,68.718,68.745,68.714,68.72,60800000.0
2006-05-12 10:35:00,68.71,68.71,68.611,68.689,57600000.0
2006-05-12 10:40:00,68.709,68.843,68.709,68.752,64000000.0
2006-05-12 10:45:00,68.728,68.743,68.7,68.714,61800000.0
2006-05-12 10:50:00,68.725,68.733,68.696,68.71,73000000.0
2006-05-12 10:55:00,68.709,68.712,68.589,68.661,68800000.0
2006-05-12 11:00:00,68.67,68.67,68.648,68.651,68800000.0
2006-05-12 11:05:00,68.65,68.675,68.585,68.675,81600000.0
2006-05-12 11:10:00,68.663,68.687,68.635,68.64,67200000.0
2006-05-12 11:15:00,68.635,68.66,68.613,68.624,65600000.0
2006-05-12 11:20:00,68.64,68.645,68.596,68.608,63400000.0
2006-05-12 11:25:00,68.613,68.624,68.563,68.563,72000000.0
2006-05-12 11:30:00,68.561,68.563,68.512,68.516,51200000.0
2006-05-12 11:35:00,68.512,68.531,68.466,68.49,57600000.0
2006-05-12 11:40:00,68.49,68.561,68.475,68.555,67200000.0
2006-05-12 11:45:00,68.559,68.611,68.542,68.585,67200000.0
2006-05-12 11:50:00,68.611,68.611,68.482,68.487,65600000.0
2006-05-12 11:55:00,68.503,68.598,68.452,68.598,59200000.0
2006-05-12 12:00:00,68.62,68.629,68.577,68.628,65600000.0
2006-05-12 12:05:00,68.606,68.624,68.551,68.618,67200000.0
2006-05-12 12:10:00,68.625,68.627,68.585,68.618,59200000.0
2006-05-12 12:15:00,68.6,68.617,68.49,68.582,59200000.0
2006-05-12 12:20:00,68.572,68.573,68.53,68.538,57000000.0
2006-05-12 12:25:00,68.547,68.564,68.532,68.558,64000000.0
2006-05-12 12:30:00,68.554,68.564,68.537,68.554,70400000.0
2006-05-12 12:35:00,68.561,68.59,68.48,68.574,67200000.0
2006-05-12 12:40:00,68.571,68.574,68.491,68.509,73600000.0
2006-05-12 12:45:00,68.52,68.565,68.514,68.557,70800000.0
2006-05-12 12:50:00,68.56,68.577,68.548,68.561,36200000.0
2006-05-12 12:55:00,68.567,68.568,68.536,68.538,60800000.0
2006-05-12 13:00:00,68.549,68.553,68.458,68.458,67200000.0
2006-05-12 13:05:00,68.465,68.489,68.465,68.478,60800000.0
2006-05-12 13:10:00,68.471,68.535,68.466,68.518,70400000.0
2006-05-12 13:15:00,68.53,68.561,68.502,68.532,68600000.0
2006-05-12 13:20:00,68.539,68.559,68.492,68.552,56000000.0
2006-05-12 13:25:00,68.546,68.588,68.461,68.581,62400000.0
2006-05-12 13:30:00,68.579,68.68,68.571,68.67,68800000.0
2006-05-12 13:35:00,68.664,68.675,68.655,68.669,116200000.0
2006-05-12 13:40:00,68.665,68.694,68.662,68.683,88000000.0
2006-05-12 13:45:00,68.684,68.726,68.684,68.703,88000000.0
2006-05-12 13:50:00,68.717,68.757,68.717,68.726,91200000.0
2006-05-12 13:55:00,68.726,68.778,68.726,68.775,103400000.0
2006-05-12 14:00:00,68.776,68.85,68.766,68.846,120000000.0
2006-05-12 14:05:00,68.849,68.957,68.818,68.957,150400000.0
2006-05-12 14:10:00,68.974,69.034,68.917,68.917,102400000.0
2006-05-12 14:15:00,68.916,69.036,68.907,69.036,96000000.0
2006-05-12 14:20:00,69.063,69.065,69.017,69.047,126400000.0
2006-05-12 14:25:00,69.04,69.095,69.018,69.026,91200000.0
2006-05-12 14:30:00,68.936,69.153,68.936,69.083,87400000.0
2006-05-12 14:35:00,69.062,69.062,68.944,68.947,106000000.0
2006-05-12 14:40:00,68.955,68.991,68.883,68.883,121000000.0
2006-05-12 14:45:00,68.875,68.952,68.86,68.933,89600000.0
2006-05-12 14:50:00,68.926,68.968,68.903,68.967,104400000.0
2006-05-12 14:55:00,68.944,69.015,68.944,69.015,75200000.0
2006-05-12 15:00:00,69.028,69.057,68.986,69.038,78800000.0
2006-05-12 15:05:00,69.035,69.123,69.035,69.123,75200000.0
2006-05-12 15:10:00,69.112,69.164,69.052,69.164,137600000.0
2006-05-12 15:15:00,69.16,69.161,69.109,69.109,120000000.0
2006-05-12 15:20:00,69.106,69.189,69.106,69.157,124800000.0
2006-05-12 15:25:00,69.148,69.177,69.06,69.157,212600000.0
2006-05-12 15:30:00,69.08,69.208,69.072,69.151,258400000.0
2006-05-12 15:35:00,69.155,69.159,69.1,69.136,192000000.0
2006-05-12 15:40:00,69.111,69.121,69.051,69.113,143400000.0
2006-05-12 15:45:00,69.117,69.129,69.042,69.082,99200000.0
2006-05-12 15:50:00,69.087,69.1,69.025,69.045,97600000.0
2006-05-12 15:55:00,69.063,69.202,69.049,69.202,144000000.0
2006-05-12 16:00:00,69.222,69.222,69.093,69.134,212800000.0
2006-05-12 16:05:00,69.136,69.222,69.111,69.222,204800000.0
2006-05-12 16:10:00,69.228,69.294,69.228,69.289,172200000.0
2006-05-12 16:15:00,69.304,69.384,69.303,69.31,148200000.0
2006-05-12 16:20:00,69.313,69.408,69.313,69.386,141200000.0
2006-05-12 16:25:00,69.368,69.432,69.352,69.432,124800000.0
2006-05-12 16:30:00,69.435,69.542,69.432,69.488,128000000.0
2006-05-12 16:35:00,69.506,69.673,69.503,69.575,219000000.0
2006-05-12 16:40:00,69.558,69.561,69.498,69.51,211600000.0
2006-05-12 16:45:00,69.492,69.578,69.492,69.519,227000000.0
2006-05-12 16:50:00,69.537,69.604,69.502,69.51,194400000.0
2006-05-12 16:55:00,69.496,69.562,69.472,69.552,109600000.0
2006-05-12 17:00:00,69.575,69.595,69.5,69.504,209000000.0
2006-05-12 17:05:00,69.506,69.515,69.453,69.455,275600000.0
2006-05-12 17:10:00,69.461,69.481,69.409,69.409,141200000.0
2006-05-12 17:15:00,69.4,69.446,69.374,69.437,155000000.0
2006-05-12 17:20:00,69.43,69.507,69.43,69.5,87400000.0
2006-05-12 17:25:00,69.488,69.562,69.463,69.495,116800000.0
2006-05-12 17:30:00,69.478,69.491,69.412,69.459,258600000.0
2006-05-12 17:35:00,69.458,69.458,69.402,69.422,143400000.0
2006-05-12 17:40:00,69.416,69.416,69.323,69.323,144000000.0
2006-05-12 17:45:00,69.302,69.345,69.263,69.311,233000000.0
2006-05-12 17:50:00,69.313,69.38,69.313,69.371,172600000.0
2006-05-12 17:55:00,69.38,69.438,69.376,69.438,201600000.0
2006-05-12 18:00:00,69.449,69.501,69.449,69.465,144000000.0
2006-05-12 18:05:00,69.464,69.493,69.436,69.447,172200000.0
2006-05-12 18:10:00,69.449,69.479,69.418,69.418,86200000.0
2006-05-12 18:15:00,69.414,69.451,69.387,69.427,205800000.0
2006-05-12 18:20:00,69.43,69.43,69.361,69.394,189200000.0
2006-05-12 18:25:00,69.382,69.382,69.308,69.359,118400000.0
2006-05-12 18:30:00,69.353,69.417,69.344,69.417,168400000.0
2006-05-12 18:35:00,69.388,69.402,69.368,69.387,209000000.0
2006-05-12 18:40:00,69.407,69.469,69.405,69.456,296400000.0
2006-05-12 18:45:00,69.475,69.487,69.453,69.456,65600000.0
2006-05-12 18:50:00,69.48,69.494,69.473,69.478,128000000.0
2006-05-12 18:55:00,69.468,69.47,69.42,69.454,121600000.0
2006-05-12 19:00:00,69.449,69.457,69.408,69.413,97600000.0
2006-05-12 19:05:00,69.387,69.392,69.333,69.333,88000000.0
2006-05-12 19:10:00,69.319,69.319,69.234,69.235,48000000.0
2006-05-12 19:15:00,69.226,69.237,69.208,69.223,86400000.0
2006-05-12 19:20:00,69.22,69.236,69.215,69.234,79400000.0
2006-05-12 19:25:00,69.233,69.238,69.197,69.199,52800000.0
2006-05-12 19:30:00,69.208,69.216,69.189,69.214,59200000.0
2006-05-12 19:35:00,69.224,69.232,69.214,69.226,27200000.0
2006-05-12 19:40:00,69.213,69.332,69.213,69.332,56000000.0
2006-05-12 19:45:00,69.336,69.359,69.32,69.336,76800000.0
2006-05-12 19:50:00,69.325,69.334,69.308,69.31,40000000.0
2006-05-12 19:55:00,69.315,69.326,69.313,69.313,33600000.0
2006-05-12 20:00:00,69.306,69.328,69.306,69.314,64000000.0
2006-05-12 20:05:00,69.311,69.36,69.303,69.354,91200000.0
2006-05-12 20:10:00,69.346,69.451,69.346,69.42,62400000.0
2006-05-12 20:15:00,69.409,69.409,69.324,69.329,51200000.0
2006-05-12 20:20:00,69.343,69.371,69.311,69.311,46400000.0
2006-05-12 20:25:00,69.315,69.336,69.312,69.331,67200000.0
2006-05-12 20:30:00,69.336,69.346,69.328,69.336,62400000.0
2006-05-12 20:35:00,69.344,69.35,69.302,69.302,59200000.0
2006-05-12 20:40:00,69.295,69.304,69.279,69.292,45800000.0
2006-05-12 20:45:00,69.29,69.293,69.209,69.209,65600000.0
2006-05-12 20:50:00,69.193,69.208,69.165,69.167,83600000.0
2006-05-12 20:55:00,69.161,69.168,69.158,69.164,43200000.0
2006-05-12 21:00:00,69.16,69.16,69.146,69.154,28800000.0
2006-05-12 21:05:00,69.162,69.178,69.158,69.166,35200000.0
2006-05-12 21:10:00,69.162,69.173,69.156,69.17,32000000.0
2006-05-12 21:15:00,69.164,69.174,69.164,69.17,24000000.0
2006-05-12 21:20:00,69.17,69.177,69.16,69.162,46400000.0
2006-05-12 21:25:00,69.176,69.185,69.167,69.176,33600000.0
2006-05-12 21:30:00,69.177,69.177,69.149,69.149,41600000.0
2006-05-12 21:35:00,69.148,69.159,69.042,69.129,37200000.0
2006-05-12 21:40:00,69.111,69.115,69.098,69.115,25600000.0
2006-05-12 21:45:00,69.111,69.116,69.1,69.112,70400000.0
2006-05-12 21:50:00,69.105,69.112,69.086,69.091,60800000.0
2006-05-12 21:55:00,69.097,69.101,69.083,69.093,59200000.0
2006-05-12 22:00:00,69.102,69.131,69.096,69.118,78400000.0
2006-05-12 22:05:00,69.126,69.15,69.118,69.139,51600000.0
2006-05-12 22:10:00,69.139,69.149,69.135,69.145,25600000.0
2006-05-12 22:15:00,69.132,69.14,69.105,69.105,70800000.0
2006-05-12 22:20:00,69.112,69.125,69.102,69.102,54400000.0
2006-05-12 22:25:00,69.108,69.136,69.1,69.121,69200000.0
2006-05-12 22:30:00,69.124,69.137,69.069,69.129,34600000.0
2006-05-12 22:35:00,69.129,69.135,69.101,69.114,68200000.0
2006-05-12 22:40:00,69.11,69.115,69.097,69.105,57600000.0
2006-05-12 22:45:00,69.113,69.118,69.074,69.077,40000000.0
2006-05-12 22:50:00,69.084,69.084,69.058,69.083,44800000.0
2006-05-12 22:55:00,69.078,69.086,69.063,69.081,52800000.0
2006-05-14 23:35:00,69.049,69.049,68.751,68.752,63400000.0
2006-05-14 23:40:00,68.759,68.775,68.751,68.775,30400000.0
2006-05-14 23:45:00,68.771,68.793,68.718,68.793,49600000.0
2006-05-14 23:50:00,68.796,68.94,68.792,68.934,36800000.0
2006-05-14 23:55:00,68.934,68.955,68.931,68.947,56000000.0
2006-05-15 00:00:00,68.956,68.963,68.929,68.961,57000000.0
2006-05-15 00:05:00,68.954,68.981,68.94,68.973,45800000.0
2006-05-15 00:10:00,68.976,68.988,68.957,68.972,35200000.0
2006-05-15 00:15:00,68.943,68.943,68.908,68.919,53800000.0
2006-05-15 00:20:00,68.91,68.952,68.842,68.851,75200000.0
2006-05-15 00:25:00,68.827,68.841,68.8,68.841,76200000.0
2006-05-15 00:30:00,68.841,68.87,68.785,68.824,66000000.0
2006-05-15 00:35:00,68.826,68.835,68.817,68.83,68200000.0
2006-05-15 00:40:00,68.844,68.848,68.794,68.807,75200000.0
2006-05-15 00:45:00,68.806,68.829,68.566,68.577,64000000.0
2006-05-15 00:50:00,68.614,68.76,68.614,68.76,64000000.0
2006-05-15 00:55:00,68.747,68.753,68.725,68.746,62400000.0
2006-05-15 01:00:00,68.762,68.772,68.698,68.707,62400000.0
2006-05-15 01:05:00,68.705,68.706,68.636,68.666,69800000.0
2006-05-15 01:10:00,68.628,68.656,68.601,68.61,66000000.0
2006-05-15 01:15:00,68.621,68.647,68.62,68.626,78400000.0
2006-05-15 01:20:00,68.611,68.653,68.611,68.648,49000000.0
2006-05-15 01:25:00,68.651,68.668,68.632,68.633,54400000.0
2006-05-15 01:30:00,68.635,68.656,68.626,68.633,59000000.0
2006-05-15 01:35:00,68.633,68.681,68.63,68.664,72000000.0
2006-05-15 01:40:00,68.657,68.688,68.651,68.688,59200000.0
2006-05-15 01:45:00,68.694,68.714,68.683,68.696,74000000.0
2006-05-15 01:50:00,68.69,68.732,68.69,68.73,68800000.0
2006-05-15 01:55:00,68.731,68.734,68.728,68.731,36800000.0
2006-05-15 02:00:00,68.728,68.757,68.72,68.736,70400000.0
2006-05-15 02:05:00,68.733,68.733,68.589,68.593,71800000.0
2006-05-15 02:10:00,68.585,68.626,68.584,68.584,56000000.0
2006-05-15 02:15:00,68.594,68.602,68.524,68.568,57600000.0
2006-05-15 02:20:00,68.542,68.55,68.505,68.54,51200000.0
2006-05-15 02:25:00,68.546,68.576,68.546,68.563,60800000.0
2006-05-15 02:30:00,68.54,68.54,68.516,68.531,65600000.0
2006-05-15 02:35:00,68.534,68.603,68.52,68.589,67200000.0
2006-05-15 02:40:00,68.593,68.607,68.553,68.562,60800000.0
2006-05-15 02:45:00,68.56,68.574,68.542,68.574,69200000.0
2006-05-15 02:50:00,68.588,68.601,68.486,68.597,56000000.0
2006-05-15 02:55:00,68.604,68.606,68.573,68.573,42000000.0
2006-05-15 03:00:00,68.563,68.568,68.463,68.565,47400000.0
2006-05-15 03:05:00,68.569,68.599,68.556,68.563,68800000.0
2006-05-15 03:10:00,68.569,68.64,68.569,68.633,71400000.0
2006-05-15 03:15:00,68.643,68.657,68.585,68.629,68800000.0
2006-05-15 03:20:00,68.627,68.627,68.582,68.612,57000000.0
2006-05-15 03:25:00,68.603,68.603,68.47,68.504,68200000.0
2006-05-15 03:30:00,68.512,68.535,68.403,68.412,60800000.0
2006-05-15 03:35:00,68.412,68.428,68.359,68.405,73000000.0
2006-05-15 03:40:00,68.382,68.47,68.374,68.458,60200000.0
2006-05-15 03:45:00,68.449,68.47,68.447,68.47,60800000.0
2006-05-15 03:50:00,68.476,68.513,68.464,68.474,57600000.0
2006-05-15 03:55:00,68.47,68.508,68.452,68.494,69200000.0
2006-05-15 04:00:00,68.484,68.484,68.435,68.437,48000000.0
2006-05-15 04:05:00,68.434,68.434,68.401,68.415,40000000.0
2006-05-15 04:10:00,68.421,68.421,68.394,68.407,57600000.0
2006-05-15 04:15:00,68.399,68.425,68.358,68.373,64000000.0
2006-05-15 04:20:00,68.369,68.419,68.282,68.399,64400000.0
2006-05-15 04:25:00,68.4,68.4,68.375,68.378,52800000.0
2006-05-15 04:30:00,68.378,68.379,68.274,68.29,67200000.0
2006-05-15 04:35:00,68.29,68.335,68.264,68.331,60800000.0
2006-05-15 04:40:00,68.345,68.361,68.333,68.357,57600000.0
2006-05-15 04:45:00,68.361,68.361,68.307,68.309,57600000.0
2006-05-15 04:50:00,68.317,68.329,68.236,68.31,59200000.0
2006-05-15 04:55:00,68.312,68.318,68.303,68.308,36800000.0
2006-05-15 05:00:00,68.302,68.321,68.302,68.319,33600000.0
2006-05-15 05:05:00,68.311,68.353,68.299,68.352,36800000.0
2006-05-15 05:10:00,68.355,68.355,68.338,68.344,27200000.0
2006-05-15 05:15:00,68.342,68.37,68.282,68.367,51200000.0
2006-05-15 05:20:00,68.341,68.352,68.319,68.326,59200000.0
2006-05-15 05:25:00,68.33,68.347,68.318,68.335,60800000.0
2006-05-15 05:30:00,68.339,68.339,68.307,68.321,54400000.0
2006-05-15 05:35:00,68.323,68.365,68.323,68.35,54400000.0
2006-05-15 05:40:00,68.346,68.348,68.332,68.343,35200000.0
2006-05-15 05:45:00,68.345,68.358,68.331,68.357,59200000.0
2006-05-15 05:50:00,68.36,68.374,68.347,68.365,44800000.0
2006-05-15 05:55:00,68.315,68.404,68.315,68.4,24000000.0
2006-05-15 06:00:00,68.411,68.426,68.39,68.426,36800000.0
2006-05-15 06:05:00,68.43,68.454,68.42,68.447,49600000.0
2006-05-15 06:10:00,68.442,68.45,68.354,68.447,28200000.0
2006-05-15 06:15:00,68.454,68.466,68.452,68.463,38400000.0
2006-05-15 06:20:00,68.46,68.461,68.426,68.431,44800000.0
2006-05-15 06:25:00,68.421,68.44,68.405,68.415,58600000.0
2006-05-15 06:30:00,68.41,68.425,68.4,68.414,41600000.0
2006-05-15 06:35:00,68.409,68.415,68.353,68.364,67200000.0
2006-05-15 06:40:00,68.359,68.368,68.246,68.364,65600000.0
2006-05-15 06:45:00,68.358,68.358,68.336,68.35,77800000.0
2006-05-15 06:50:00,68.333,68.36,68.328,68.356,54400000.0
2006-05-15 06:55:00,68.362,68.399,68.353,68.388,50600000.0
2006-05-15 07:00:00,68.394,68.42,68.377,68.4,71400000.0
2006-05-15 07:05:00,68.396,68.413,68.385,68.405,51200000.0
2006-05-15 07:10:00,68.405,68.442,68.395,68.413,52800000.0
2006-05-15 07:15:00,68.405,68.414,68.394,68.399,65600000.0
2006-05-15 07:20:00,68.402,68.402,68.329,68.338,68800000.0
2006-05-15 07:25:00,68.36,68.38,68.35,68.373,69200000.0
2006-05-15 07:30:00,68.376,68.38,68.357,68.365,59200000.0
2006-05-15 07:35:00,68.35,68.355,68.312,68.339,49600000.0
2006-05-15 07:40:00,68.338,68.367,68.321,68.366,60800000.0
2006-05-15 07:45:00,68.362,68.363,68.337,68.337,39400000.0
2006-05-15 07:50:00,68.339,68.358,68.335,68.351,44800000.0
2006-05-15 07:55:00,68.35,68.428,68.34,68.414,64000000.0
2006-05-15 08:00:00,68.412,68.466,68.408,68.416,54400000.0
2006-05-15 08:05:00,68.414,68.472,68.397,68.452,65600000.0
2006-05-15 08:10:00,68.439,68.475,68.439,68.44,51600000.0
2006-05-15 08:15:00,68.46,68.467,68.381,68.387,66600000.0
2006-05-15 08:20:00,68.381,68.387,68.353,68.353,65600000.0
2006-05-15 08:25:00,68.348,68.455,68.28,68.416,58600000.0
2006-05-15 08:30:00,68.396,68.402,68.318,68.336,56000000.0
2006-05-15 08:35:00,68.35,68.365,68.317,68.325,73600000.0
2006-05-15 08:40:00,68.318,68.33,68.293,68.293,70800000.0
2006-05-15 08:45:00,68.267,68.286,68.2,68.21,68800000.0
2006-05-15 08:50:00,68.218,68.229,68.179,68.179,49600000.0
2006-05-15 08:55:00,68.184,68.192,68.043,68.053,60800000.0
2006-05-15 09:00:00,68.059,68.073,68.029,68.065,67200000.0
2006-05-15 09:05:00,68.06,68.137,68.06,68.13,67200000.0
2006-05-15 09:10:00,68.133,68.139,68.101,68.118,60800000.0
2006-05-15 09:15:00,68.155,68.187,68.141,68.146,62400000.0
2006-05-15 09:20:00,68.134,68.136,67.999,68.065,57000000.0
2006-05-15 09:25:00,68.039,68.047,68.003,68.003,59200000.0
2006-05-15 09:30:00,68.012,68.019,67.859,67.865,63400000.0
2006-05-15 09:35:00,67.875,67.911,67.747,67.911,61200000.0
2006-05-15 09:40:00,67.934,68.009,67.934,68.0,67200000.0
2006-05-15 09:45:00,68.019,68.028,67.995,67.999,49600000.0
2006-05-15 09:50:00,68.014,68.018,67.925,67.973,76800000.0
2006-05-15 09:55:00,67.975,68.055,67.94,68.051,77200000.0
2006-05-15 10:00:00,68.091,68.182,68.085,68.182,59200000.0
2006-05-15 10:05:00,68.225,68.269,68.199,68.212,67600000.0
2006-05-15 10:10:00,68.226,68.252,68.207,68.239,65600000.0
2006-05-15 10:15:00,68.258,68.415,68.246,68.415,59200000.0
2006-05-15 10:20:00,68.406,68.426,68.346,68.412,68800000.0
2006-05-15 10:25:00,68.405,68.421,68.375,68.387,51200000.0
2006-05-15 10:30:00,68.39,68.409,68.285,68.295,60800000.0
2006-05-15 10:35:00,68.294,68.321,68.228,68.289,58400000.0
2006-05-15 10:40:00,68.288,68.295,68.194,68.194,64000000.0
2006-05-15 10:45:00,68.171,68.192,68.154,68.19,62800000.0
2006-05-15 10:50:00,68.194,68.205,68.181,68.19,72400000.0
2006-05-15 10:55:00,68.186,68.269,68.138,68.248,68800000.0
2006-05-15 11:00:00,68.244,68.244,68.179,68.185,68200000.0
2006-05-15 11:05:00,68.201,68.265,68.201,68.252,82000000.0
2006-05-15 11:10:00,68.256,68.269,68.228,68.269,67200000.0
2006-05-15 11:15:00,68.267,68.278,68.239,68.247,64400000.0
2006-05-15 11:20:00,68.239,68.26,68.21,68.251,64000000.0
2006-05-15 11:25:00,68.262,68.295,68.219,68.221,71800000.0
2006-05-15 11:30:00,68.214,68.214,68.174,68.174,68800000.0
2006-05-15 11:35:00,68.158,68.198,68.105,68.19,58000000.0
2006-05-15 11:40:00,68.185,68.214,68.185,68.204,67200000.0
2006-05-15 11:45:00,68.207,68.241,68.167,68.167,67200000.0
2006-05-15 11:50:00,68.142,68.144,68.039,68.092,65600000.0
2006-05-15 11:55:00,68.085,68.15,68.054,68.144,46400000.0
2006-05-15 12:00:00,68.153,68.222,68.152,68.222,66000000.0
2006-05-15 12:05:00,68.229,68.23,68.19,68.194,67200000.0
2006-05-15 12:10:00,68.193,68.243,68.189,68.21,58600000.0
2006-05-15 12:15:00,68.209,68.254,68.173,68.23,72000000.0
2006-05-15 12:20:00,68.226,68.304,68.207,68.296,54400000.0
2006-05-15 12:25:00,68.293,68.294,68.282,68.293,64000000.0
2006-05-15 12:30:00,68.274,68.337,68.274,68.337,70400000.0
2006-05-15 12:35:00,68.339,68.399,68.295,68.399,56000000.0
2006-05-15 12:40:00,68.412,68.464,68.391,68.452,73000000.0
2006-05-15 12:45:00,68.456,68.456,68.421,68.435,41000000.0
2006-05-15 12:50:00,68.437,68.454,68.416,68.44,60800000.0
2006-05-15 12:55:00,68.451,68.452,68.425,68.431,72400000.0
2006-05-15 13:00:00,68.413,68.413,68.37,68.389,67600000.0
2006-05-15 13:05:00,68.394,68.451,68.394,68.429,60800000.0
2006-05-15 13:10:00,68.44,68.45,68.411,68.411,70200000.0
2006-05-15 13:15:00,68.428,68.454,68.428,68.436,57600000.0
2006-05-15 13:20:00,68.435,68.443,68.385,68.442,56000000.0
2006-05-15 13:25:00,68.452,68.484,68.38,68.478,74000000.0
2006-05-15 13:30:00,68.471,68.471,68.442,68.452,68200000.0
2006-05-15 13:35:00,68.463,68.482,68.442,68.476,102400000.0
2006-05-15 13:40:00,68.509,68.523,68.459,68.468,128400000.0
2006-05-15 13:45:00,68.474,68.487,68.455,68.477,88000000.0
2006-05-15 13:50:00,68.476,68.497,68.451,68.497,91000000.0
2006-05-15 13:55:00,68.489,68.506,68.457,68.467,103400000.0
2006-05-15 14:00:00,68.462,68.528,68.462,68.506,119400000.0
2006-05-15 14:05:00,68.521,68.566,68.503,68.524,149800000.0
2006-05-15 14:10:00,68.518,68.52,68.487,68.516,74600000.0
2006-05-15 14:15:00,68.501,68.53,68.488,68.512,96000000.0
2006-05-15 14:20:00,68.515,68.516,68.481,68.492,126400000.0
2006-05-15 14:25:00,68.491,68.518,68.486,68.503,91000000.0
2006-05-15 14:30:00,68.477,68.515,68.447,68.506,87400000.0
2006-05-15 14:35:00,68.498,68.506,68.446,68.483,105000000.0
2006-05-15 14:40:00,68.487,68.556,68.487,68.554,108800000.0
2006-05-15 14:45:00,68.559,68.559,68.516,68.525,89000000.0
2006-05-15 14:50:00,68.52,68.587,68.518,68.576,103400000.0
2006-05-15 14:55:00,68.567,68.576,68.539,68.551,75200000.0
2006-05-15 15:00:00,68.522,68.659,68.52,68.659,77600000.0
2006-05-15 15:05:00,68.655,68.776,68.655,68.76,78400000.0
2006-05-15 15:10:00,68.766,68.768,68.719,68.725,136200000.0
2006-05-15 15:15:00,68.729,68.779,68.727,68.749,120400000.0
2006-05-15 15:20:00,68.756,68.76,68.598,68.609,124800000.0
2006-05-15 15:25:00,68.603,68.618,68.502,68.596,211600000.0
2006-05-15 15:30:00,68.525,68.655,68.525,68.561,260000000.0
2006-05-15 15:35:00,68.56,68.583,68.522,68.533,192400000.0
2006-05-15 15:40:00,68.538,68.538,68.459,68.48,142800000.0
2006-05-15 15:45:00,68.484,68.484,68.419,68.454,88000000.0
2006-05-15 15:50:00,68.464,68.497,68.435,68.497,97600000.0
2006-05-15 15:55:00,68.519,68.552,68.518,68.54,144000000.0
2006-05-15 16:00:00,68.551,68.559,68.526,68.537,212000000.0
2006-05-15 16:05:00,68.549,68.551,68.486,68.51,204200000.0
2006-05-15 16:10:00,68.512,68.54,68.495,68.495,172200000.0
2006-05-15 16:15:00,68.508,68.521,68.47,68.486,148800000.0
2006-05-15 16:20:00,68.47,68.499,68.427,68.497,140600000.0
2006-05-15 16:25:00,68.522,68.527,68.469,68.469,125200000.0
2006-05-15 16:30:00,68.472,68.487,68.449,68.458,128400000.0
2006-05-15 16:35:00,68.465,68.475,68.406,68.406,219600000.0
2006-05-15 16:40:00,68.418,68.434,68.401,68.424,212800000.0
2006-05-15 16:45:00,68.408,68.417,68.373,68.373,228600000.0
2006-05-15 16:50:00,68.372,68.464,68.368,68.464,193400000.0
2006-05-15 16:55:00,68.462,68.481,68.432,68.479,147200000.0
2006-05-15 17:00:00,68.467,68.477,68.433,68.453,209000000.0
2006-05-15 17:05:00,68.468,68.468,68.37,68.394,276200000.0
2006-05-15 17:10:00,68.394,68.445,68.393,68.424,140800000.0
2006-05-15 17:15:00,68.425,68.525,68.425,68.519,156800000.0
2006-05-15 17:20:00,68.52,68.527,68.469,68.473,88000000.0
2006-05-15 17:25:00,68.445,68.466,68.437,68.465,116800000.0
2006-05-15 17:30:00,68.456,68.566,68.456,68.557,259200000.0
2006-05-15 17:35:00,68.552,68.564,68.541,68.555,144000000.0
2006-05-15 17:40:00,68.544,68.579,68.528,68.57,146000000.0
2006-05-15 17:45:00,68.561,68.568,68.54,68.563,232400000.0
2006-05-15 17:50:00,68.559,68.587,68.552,68.579,172000000.0
2006-05-15 17:55:00,68.58,68.593,68.561,68.57,202000000.0
2006-05-15 18:00:00,68.568,68.594,68.554,68.569,176400000.0
2006-05-15 18:05:00,68.563,68.585,68.522,68.583,171600000.0
2006-05-15 18:10:00,68.573,68.577,68.511,68.528,88000000.0
2006-05-15 18:15:00,68.53,68.538,68.48,68.498,206400000.0
2006-05-15 18:20:00,68.512,68.548,68.51,68.527,188200000.0
2006-05-15 18:25:00,68.54,68.552,68.508,68.511,117200000.0
2006-05-15 18:30:00,68.496,68.501,68.476,68.482,167200000.0
2006-05-15 18:35:00,68.462,68.507,68.448,68.479,219600000.0
2006-05-15 18:40:00,68.479,68.495,68.463,68.493,295400000.0
2006-05-15 18:45:00,68.489,68.489,68.418,68.418,78400000.0
2006-05-15 18:50:00,68.421,68.48,68.421,68.474,128000000.0
2006-05-15 18:55:00,68.468,68.525,68.468,68.508,121000000.0
2006-05-15 19:00:00,68.486,68.488,68.437,68.464,97600000.0
2006-05-15 19:05:00,68.462,68.521,68.449,68.518,144000000.0
2006-05-15 19:10:00,68.53,68.53,68.465,68.484,87800000.0
2006-05-15 19:15:00,68.486,68.499,68.457,68.493,86200000.0
2006-05-15 19:20:00,68.491,68.491,68.444,68.465,110400000.0
2006-05-15 19:25:00,68.473,68.482,68.437,68.439,79800000.0
2006-05-15 19:30:00,68.449,68.453,68.413,68.422,58600000.0
2006-05-15 19:35:00,68.426,68.436,68.385,68.407,68600000.0
2006-05-15 19:40:00,68.378,68.38,68.33,68.359,56000000.0
2006-05-15 19:45:00,68.367,68.418,68.363,68.386,76800000.0
2006-05-15 19:50:00,68.377,68.413,68.377,68.397,65000000.0
2006-05-15 19:55:00,68.411,68.421,68.393,68.408,57600000.0
2006-05-15 20:00:00,68.418,68.428,68.353,68.363,94400000.0
2006-05-15 20:05:00,68.364,68.366,68.335,68.345,91200000.0
2006-05-15 20:10:00,68.317,68.331,68.236,68.298,61800000.0
2006-05-15 20:15:00,68.303,68.307,68.283,68.306,95800000.0
2006-05-15 20:20:00,68.302,68.326,68.286,68.326,75000000.0
2006-05-15 20:25:00,68.324,68.35,68.324,68.342,50600000.0
2006-05-15 20:30:00,68.351,68.36,68.341,68.36,62400000.0
2006-05-15 20:35:00,68.371,68.393,68.35,68.352,59200000.0
2006-05-15 20:40:00,68.355,68.357,68.304,68.314,57600000.0
2006-05-15 20:45:00,68.317,68.326,68.289,68.289,65600000.0
2006-05-15 20:50:00,68.299,68.317,68.286,68.292,70400000.0
2006-05-15 20:55:00,68.288,68.288,68.258,68.277,30400000.0
2006-05-15 21:00:00,68.279,68.286,68.267,68.27,26000000.0
2006-05-15 21:05:00,68.267,68.289,68.254,68.287,56000000.0
2006-05-15 21:10:00,68.285,68.294,68.275,68.28,36800000.0
2006-05-15 21:15:00,68.262,68.271,68.259,68.265,54400000.0
2006-05-15 21:20:00,68.248,68.273,68.241,68.252,49600000.0
2006-05-15 21:25:00,68.254,68.267,68.253,68.267,22400000.0
2006-05-15 21:30:00,68.27,68.283,68.262,68.277,56000000.0
2006-05-15 21:35:00,68.288,68.298,68.2,68.284,54400000.0
2006-05-15 21:40:00,68.285,68.322,68.284,68.319,52200000.0
2006-05-15 21:45:00,68.322,68.352,68.321,68.345,59200000.0
2006-05-15 21:50:00,68.344,68.378,68.332,68.368,52800000.0
2006-05-15 21:55:00,68.372,68.373,68.354,68.361,72000000.0
2006-05-15 22:00:00,68.374,68.377,68.345,68.354,78400000.0
2006-05-15 22:05:00,68.356,68.367,68.339,68.367,46800000.0
2006-05-15 22:10:00,68.382,68.427,68.382,68.423,59200000.0
2006-05-15 22:15:00,68.429,68.448,68.426,68.426,40000000.0
2006-05-15 22:20:00,68.428,68.443,68.428,68.439,41600000.0
2006-05-15 22:25:00,68.444,68.484,68.434,68.47,68200000.0
2006-05-15 22:30:00,68.481,68.5,68.431,68.484,64400000.0
2006-05-15 22:35:00,68.491,68.502,68.486,68.486,55400000.0
2006-05-15 22:40:00,68.485,68.493,68.473,68.477,52800000.0
2006-05-15 22:45:00,68.473,68.476,68.458,68.464,65600000.0
2006-05-15 22:50:00,68.471,68.471,68.408,68.432,44800000.0
2006-05-15 22:55:00,68.433,68.459,68.433,68.456,52800000.0
2006-05-15 23:20:00,68.443,68.443,68.416,68.418,11200000.0
2006-05-15 23:25:00,68.4,68.408,68.387,68.405,58600000.0
2006-05-15 23:30:00,68.396,68.405,68.384,68.384,58600000.0
2006-05-15 23:35:00,68.373,68.39,68.354,68.373,64000000.0
2006-05-15 23:40:00,68.371,68.432,68.353,68.432,79400000.0
2006-05-15 23:45:00,68.44,68.442,68.418,68.433,41600000.0
2006-05-15 23:50:00,68.44,68.481,68.44,68.479,38400000.0
2006-05-15 23:55:00,68.485,68.49,68.398,68.483,67200000.0
2006-05-16 00:00:00,68.503,68.535,68.485,68.513,57600000.0
2006-05-16 00:05:00,68.557,68.587,68.532,68.542,43200000.0
2006-05-16 00:10:00,68.546,68.609,68.546,68.603,59600000.0
2006-05-16 00:15:00,68.609,68.62,68.591,68.595,66000000.0
2006-05-16 00:20:00,68.587,68.611,68.584,68.611,62400000.0
2006-05-16 00:25:00,68.616,68.618,68.567,68.569,68800000.0
2006-05-16 00:30:00,68.589,68.591,68.577,68.584,32000000.0
2006-05-16 00:35:00,68.594,68.603,68.586,68.596,43600000.0
2006-05-16 00:40:00,68.605,68.627,68.593,68.627,54400000.0
2006-05-16 00:45:00,68.621,68.679,68.602,68.646,64000000.0
2006-05-16 00:50:00,68.636,68.665,68.619,68.651,64000000.0
2006-05-16 00:55:00,68.651,68.66,68.625,68.625,62400000.0
2006-05-16 01:00:00,68.598,68.603,68.508,68.516,62400000.0
2006-05-16 01:05:00,68.531,68.545,68.453,68.478,69800000.0
2006-05-16 01:10:00,68.488,68.488,68.448,68.453,35200000.0
2006-05-16 01:15:00,68.455,68.455,68.432,68.448,66600000.0
2006-05-16 01:20:00,68.442,68.479,68.442,68.478,35200000.0
2006-05-16 01:25:00,68.486,68.509,68.471,68.498,71400000.0
2006-05-16 01:30:00,68.503,68.537,68.503,68.537,70400000.0
2006-05-16 01:35:00,68.542,68.577,68.533,68.577,72000000.0
2006-05-16 01:40:00,68.61,68.649,68.61,68.626,59200000.0
2006-05-16 01:45:00,68.619,68.647,68.6,68.624,75600000.0
2006-05-16 01:50:00,68.626,68.63,68.584,68.593,68800000.0
2006-05-16 01:55:00,68.595,68.631,68.584,68.617,56400000.0
2006-05-16 02:00:00,68.622,68.633,68.587,68.587,70400000.0
2006-05-16 02:05:00,68.581,68.63,68.57,68.621,72000000.0
2006-05-16 02:10:00,68.607,68.612,68.533,68.542,55400000.0
2006-05-16 02:15:00,68.553,68.599,68.498,68.574,57600000.0
2006-05-16 02:20:00,68.571,68.581,68.475,68.572,62400000.0
2006-05-16 02:25:00,68.555,68.57,68.482,68.5,77800000.0
2006-05-16 02:30:00,68.508,68.529,68.49,68.526,65600000.0
2006-05-16 02:35:00,68.531,68.534,68.495,68.516,66600000.0
2006-05-16 02:40:00,68.516,68.608,68.498,68.608,60800000.0
2006-05-16 02:45:00,68.606,68.622,68.579,68.622,68800000.0
2006-05-16 02:50:00,68.64,68.647,68.542,68.635,55400000.0
2006-05-16 02:55:00,68.624,68.672,68.618,68.668,52800000.0
2006-05-16 03:00:00,68.667,68.695,68.574,68.69,59200000.0
2006-05-16 03:05:00,68.691,68.704,68.651,68.693,68800000.0
2006-05-16 03:10:00,68.707,68.715,68.673,68.682,72000000.0
2006-05-16 03:15:00,68.69,68.718,68.679,68.69,68800000.0
2006-05-16 03:20:00,68.696,68.696,68.64,68.642,58000000.0
2006-05-16 03:25:00,68.622,68.63,68.586,68.622,68800000.0
2006-05-16 03:30:00,68.623,68.628,68.563,68.609,60800000.0
2006-05-16 03:35:00,68.613,68.624,68.559,68.618,73600000.0
2006-05-16 03:40:00,68.615,68.622,68.583,68.608,60200000.0
2006-05-16 03:45:00,68.577,68.583,68.549,68.549,49400000.0
2006-05-16 03:50:00,68.552,68.609,68.552,68.603,57600000.0
2006-05-16 03:55:00,68.601,68.625,68.583,68.617,68800000.0
2006-05-16 04:00:00,68.623,68.623,68.595,68.614,40000000.0
2006-05-16 04:05:00,68.605,68.615,68.572,68.581,62400000.0
2006-05-16 04:10:00,68.582,68.61,68.578,68.607,57600000.0
2006-05-16 04:15:00,68.615,68.618,68.586,68.608,51200000.0
2006-05-16 04:20:00,68.619,68.619,68.529,68.593,51200000.0
2006-05-16 04:25:00,68.603,68.611,68.582,68.595,48000000.0
2006-05-16 04:30:00,68.588,68.6,68.579,68.59,54400000.0
2006-05-16 04:35:00,68.591,68.591,68.55,68.568,60200000.0
2006-05-16 04:40:00,68.576,68.579,68.569,68.574,24000000.0
2006-05-16 04:45:00,68.572,68.582,68.567,68.578,32000000.0
2006-05-16 04:50:00,68.585,68.585,68.572,68.581,32000000.0
2006-05-16 04:55:00,68.585,68.612,68.584,68.607,49600000.0
2006-05-16 05:00:00,68.605,68.61,68.593,68.6,21800000.0
2006-05-16 05:05:00,68.584,68.604,68.564,68.595,54400000.0
2006-05-16 05:10:00,68.587,68.619,68.568,68.619,52800000.0
2006-05-16 05:15:00,68.617,68.618,68.532,68.568,67200000.0
2006-05-16 05:20:00,68.549,68.567,68.527,68.556,59200000.0
2006-05-16 05:25:00,68.558,68.56,68.533,68.548,48000000.0
2006-05-16 05:30:00,68.537,68.56,68.537,68.539,56000000.0
2006-05-16 05:35:00,68.536,68.558,68.493,68.503,64400000.0
2006-05-16 05:40:00,68.506,68.551,68.497,68.551,44800000.0
2006-05-16 05:45:00,68.56,68.575,68.534,68.545,57600000.0
2006-05-16 05:50:00,68.549,68.555,68.505,68.517,62400000.0
2006-05-16 05:55:00,68.46,68.53,68.418,68.497,49600000.0
2006-05-16 06:00:00,68.512,68.566,68.509,68.52,59600000.0
2006-05-16 06:05:00,68.519,68.555,68.516,68.539,61200000.0
2006-05-16 06:10:00,68.527,68.578,68.444,68.533,66000000.0
2006-05-16 06:15:00,68.51,68.51,68.28,68.28,54400000.0
2006-05-16 06:20:00,68.287,68.314,68.287,68.314,57600000.0
2006-05-16 06:25:00,68.312,68.335,68.297,68.329,59200000.0
2006-05-16 06:30:00,68.321,68.355,68.321,68.355,53800000.0
2006-05-16 06:35:00,68.355,68.391,68.355,68.375,67200000.0
2006-05-16 06:40:00,68.377,68.391,68.311,68.386,65000000.0
2006-05-16 06:45:00,68.39,68.461,68.381,68.452,77800000.0
2006-05-16 06:50:00,68.449,68.488,68.439,68.473,72000000.0
2006-05-16 06:55:00,68.472,68.479,68.424,68.444,60800000.0
2006-05-16 07:00:00,68.446,68.448,68.388,68.404,72000000.0
2006-05-16 07:05:00,68.404,68.413,68.346,68.351,64000000.0
2006-05-16 07:10:00,68.348,68.382,68.334,68.374,54400000.0
2006-05-16 07:15:00,68.372,68.388,68.369,68.373,41000000.0
2006-05-16 07:20:00,68.37,68.372,68.355,68.37,68200000.0
2006-05-16 07:25:00,68.37,68.378,68.34,68.365,67200000.0
2006-05-16 07:30:00,68.37,68.397,68.36,68.364,67200000.0
2006-05-16 07:35:00,68.362,68.38,68.333,68.343,62400000.0
2006-05-16 07:40:00,68.345,68.36,68.309,68.309,60600000.0
2006-05-16 07:45:00,68.286,68.313,68.256,68.287,68800000.0
2006-05-16 07:50:00,68.287,68.33,68.287,68.3,62400000.0
2006-05-16 07:55:00,68.298,68.356,68.285,68.32,64000000.0
2006-05-16 08:00:00,68.332,68.341,68.293,68.341,48000000.0
2006-05-16 08:05:00,68.352,68.47,68.352,68.45,63400000.0
2006-05-16 08:10:00,68.436,68.458,68.337,68.337,64000000.0
2006-05-16 08:15:00,68.347,68.408,68.329,68.398,67200000.0
2006-05-16 08:20:00,68.393,68.395,68.332,68.348,65600000.0
2006-05-16 08:25:00,68.333,68.382,68.278,68.371,59200000.0
2006-05-16 08:30:00,68.38,68.381,68.327,68.361,56000000.0
2006-05-16 08:35:00,68.359,68.365,68.329,68.365,73600000.0
2006-05-16 08:40:00,68.372,68.391,68.347,68.347,71800000.0
2006-05-16 08:45:00,68.348,68.354,68.309,68.315,68800000.0
2006-05-16 08:50:00,68.319,68.375,68.314,68.361,60800000.0
2006-05-16 08:55:00,68.369,68.426,68.368,68.402,60200000.0
2006-05-16 09:00:00,68.42,68.479,68.417,68.463,67200000.0
2006-05-16 09:05:00,68.458,68.534,68.458,68.513,66600000.0
2006-05-16 09:10:00,68.509,68.524,68.485,68.49,60200000.0
2006-05-16 09:15:00,68.487,68.514,68.486,68.503,62400000.0
2006-05-16 09:20:00,68.507,68.599,68.471,68.575,68800000.0
2006-05-16 09:25:00,68.549,68.601,68.549,68.601,59200000.0
2006-05-16 09:30:00,68.614,68.634,68.587,68.634,64000000.0
2006-05-16 09:35:00,68.647,68.661,68.593,68.657,62400000.0
2006-05-16 09:40:00,68.66,68.682,68.646,68.658,67200000.0
2006-05-16 09:45:00,68.667,68.667,68.632,68.655,60800000.0
2006-05-16 09:50:00,68.638,68.638,68.573,68.574,76800000.0
2006-05-16 09:55:00,68.559,68.598,68.454,68.595,78200000.0
2006-05-16 10:00:00,68.598,68.612,68.577,68.593,58000000.0
2006-05-16 10:05:00,68.581,68.603,68.576,68.588,54400000.0
2006-05-16 10:10:00,68.588,68.594,68.554,68.589,65000000.0
2006-05-16 10:15:00,68.605,68.659,68.605,68.65,59600000.0
2006-05-16 10:20:00,68.647,68.656,68.617,68.63,68800000.0
2006-05-16 10:25:00,68.627,68.636,68.587,68.587,56000000.0
2006-05-16 10:30:00,68.578,68.603,68.555,68.558,60800000.0
2006-05-16 10:35:00,68.531,68.531,68.4,68.439,58000000.0
2006-05-16 10:40:00,68.441,68.46,68.415,68.446,64000000.0
2006-05-16 10:45:00,68.443,68.496,68.431,68.443,62400000.0
2006-05-16 10:50:00,68.448,68.514,68.448,68.51,74000000.0
2006-05-16 10:55:00,68.509,68.552,68.457,68.498,68800000.0
2006-05-16 11:00:00,68.525,68.62,68.525,68.552,68200000.0
2006-05-16 11:05:00,68.566,68.566,68.487,68.56,81000000.0
2006-05-16 11:10:00,68.558,68.574,68.487,68.523,67200000.0
2006-05-16 11:15:00,68.529,68.549,68.513,68.533,52800000.0
2006-05-16 11:20:00,68.544,68.546,68.467,68.483,64400000.0
2006-05-16 11:25:00,68.477,68.481,68.444,68.467,71400000.0
2006-05-16 11:30:00,68.476,68.513,68.451,68.451,68800000.0
2006-05-16 11:35:00,68.462,68.479,68.458,68.469,45800000.0
2006-05-16 11:40:00,68.467,68.493,68.467,68.488,44800000.0
2006-05-16 11:45:00,68.496,68.566,68.496,68.558,52200000.0
2006-05-16 11:50:00,68.564,68.612,68.547,68.604,65600000.0
2006-05-16 11:55:00,68.589,68.608,68.539,68.599,59200000.0
2006-05-16 12:00:00,68.608,68.668,68.595,68.666,65600000.0
2006-05-16 12:05:00,68.658,68.659,68.637,68.643,49600000.0
2006-05-16 12:10:00,68.64,68.673,68.637,68.673,59200000.0
2006-05-16 12:15:00,68.669,68.692,68.62,68.692,59200000.0
2006-05-16 12:20:00,68.702,68.755,68.686,68.686,68800000.0
2006-05-16 12:25:00,68.705,68.705,68.669,68.679,35200000.0
2006-05-16 12:30:00,68.667,68.667,68.627,68.652,70400000.0
2006-05-16 12:35:00,68.644,68.671,68.551,68.637,67200000.0
2006-05-16 12:40:00,68.635,68.638,68.613,68.63,57600000.0
2006-05-16 12:45:00,68.633,68.677,68.608,68.648,69800000.0
2006-05-16 12:50:00,68.646,68.672,68.627,68.651,60200000.0
2006-05-16 12:55:00,68.662,68.662,68.614,68.64,60800000.0
2006-05-16 13:00:00,68.642,68.657,68.625,68.655,67200000.0
2006-05-16 13:05:00,68.655,68.67,68.634,68.656,60800000.0
2006-05-16 13:10:00,68.649,68.65,68.602,68.628,70400000.0
2006-05-16 13:15:00,68.654,68.679,68.623,68.64,70400000.0
2006-05-16 13:20:00,68.639,68.645,68.575,68.634,56000000.0
2006-05-16 13:25:00,68.633,68.659,68.491,68.491,75200000.0
2006-05-16 13:30:00,68.518,68.593,68.518,68.539,68200000.0
2006-05-16 13:35:00,68.536,68.559,68.522,68.556,83200000.0
2006-05-16 13:40:00,68.56,68.571,68.53,68.541,128000000.0
2006-05-16 13:45:00,68.534,68.569,68.533,68.569,38400000.0
2006-05-16 13:50:00,68.568,68.568,68.45,68.478,90600000.0
2006-05-16 13:55:00,68.454,68.495,68.45,68.494,72000000.0
2006-05-16 14:00:00,68.507,68.515,68.459,68.459,57600000.0
2006-05-16 14:05:00,68.46,68.467,68.425,68.467,150800000.0
2006-05-16 14:10:00,68.46,68.5,68.454,68.487,102200000.0
2006-05-16 14:15:00,68.478,68.493,68.463,68.464,96000000.0
2006-05-16 14:20:00,68.466,68.483,68.438,68.483,126200000.0
2006-05-16 14:25:00,68.482,68.503,68.468,68.499,53800000.0
2006-05-16 14:30:00,68.487,68.487,68.444,68.48,44800000.0
2006-05-16 14:35:00,68.484,68.549,68.469,68.53,105000000.0
2006-05-16 14:40:00,68.521,68.548,68.444,68.451,121600000.0
2006-05-16 14:45:00,68.466,68.486,68.446,68.447,89600000.0
2006-05-16 14:50:00,68.436,68.456,68.415,68.423,104000000.0
2006-05-16 14:55:00,68.422,68.426,68.387,68.408,75200000.0
2006-05-16 15:00:00,68.42,68.457,68.42,68.456,78800000.0
2006-05-16 15:05:00,68.447,68.499,68.423,68.491,76200000.0
2006-05-16 15:10:00,68.508,68.554,68.499,68.538,137600000.0
2006-05-16 15:15:00,68.55,68.599,68.542,68.588,120800000.0
2006-05-16 15:20:00,68.582,68.602,68.572,68.598,124600000.0
2006-05-16 15:25:00,68.594,68.607,68.46,68.549,212000000.0
2006-05-16 15:30:00,68.468,68.589,68.441,68.537,259200000.0
2006-05-16 15:35:00,68.536,68.562,68.526,68.53,192000000.0
2006-05-16 15:40:00,68.547,68.627,68.547,68.592,144000000.0
2006-05-16 15:45:00,68.6,68.639,68.581,68.616,99200000.0
2006-05-16 15:50:00,68.616,68.616,68.571,68.571,97600000.0
2006-05-16 15:55:00,68.552,68.615,68.552,68.598,144000000.0
2006-05-16 16:00:00,68.605,68.605,68.546,68.557,167800000.0
2006-05-16 16:05:00,68.553,68.594,68.539,68.594,203600000.0
2006-05-16 16:10:00,68.601,68.605,68.527,68.527,172800000.0
2006-05-16 16:15:00,68.537,68.57,68.532,68.57,148600000.0
2006-05-16 16:20:00,68.556,68.595,68.55,68.55,140800000.0
2006-05-16 16:25:00,68.538,68.569,68.533,68.561,124200000.0
2006-05-16 16:30:00,68.564,68.592,68.552,68.584,86400000.0
2006-05-16 16:35:00,68.58,68.596,68.564,68.59,183200000.0
2006-05-16 16:40:00,68.588,68.603,68.577,68.596,212800000.0
2006-05-16 16:45:00,68.593,68.609,68.575,68.586,227000000.0
2006-05-16 16:50:00,68.599,68.723,68.597,68.723,194000000.0
2006-05-16 16:55:00,68.753,68.772,68.736,68.762,147000000.0
2006-05-16 17:00:00,68.748,68.755,68.679,68.699,209000000.0
2006-05-16 17:05:00,68.69,68.727,68.679,68.68,276200000.0
2006-05-16 17:10:00,68.686,68.733,68.663,68.663,140200000.0
2006-05-16 17:15:00,68.623,68.623,68.562,68.572,156200000.0
2006-05-16 17:20:00,68.574,68.634,68.569,68.633,75600000.0
2006-05-16 17:25:00,68.607,68.641,68.603,68.606,44200000.0
2006-05-16 17:30:00,68.611,68.616,68.577,68.585,205800000.0
2006-05-16 17:35:00,68.584,68.598,68.555,68.582,144000000.0
2006-05-16 17:40:00,68.587,68.632,68.573,68.595,145600000.0
2006-05-16 17:45:00,68.611,68.629,68.597,68.616,233000000.0
2006-05-16 17:50:00,68.625,68.678,68.625,68.678,172200000.0
2006-05-16 17:55:00,68.674,68.674,68.626,68.642,201600000.0
2006-05-16 18:00:00,68.639,68.64,68.627,68.63,119400000.0
2006-05-16 18:05:00,68.624,68.652,68.602,68.612,172800000.0
2006-05-16 18:10:00,68.607,68.615,68.588,68.61,88000000.0
2006-05-16 18:15:00,68.612,68.613,68.594,68.606,160400000.0
2006-05-16 18:20:00,68.602,68.609,68.593,68.602,155200000.0
2006-05-16 18:25:00,68.602,68.63,68.592,68.63,105600000.0
2006-05-16 18:30:00,68.628,68.628,68.582,68.603,168400000.0
2006-05-16 18:35:00,68.574,68.597,68.574,68.595,52800000.0
2006-05-16 18:40:00,68.596,68.602,68.58,68.589,181200000.0
2006-05-16 18:45:00,68.59,68.61,68.566,68.566,92800000.0
2006-05-16 18:50:00,68.555,68.613,68.546,68.613,114600000.0
2006-05-16 18:55:00,68.611,68.614,68.596,68.608,105600000.0
2006-05-16 19:00:00,68.608,68.642,68.595,68.642,54400000.0
2006-05-16 19:05:00,68.64,68.652,68.617,68.636,143400000.0
2006-05-16 19:10:00,68.642,68.659,68.615,68.658,52800000.0
2006-05-16 19:15:00,68.659,68.699,68.63,68.693,86400000.0
2006-05-16 19:20:00,68.697,68.755,68.687,68.731,110400000.0
2006-05-16 19:25:00,68.73,68.741,68.716,68.727,94400000.0
2006-05-16 19:30:00,68.74,68.84,68.732,68.829,58600000.0
2006-05-16 19:35:00,68.814,68.838,68.812,68.812,68800000.0
2006-05-16 19:40:00,68.795,68.805,68.774,68.782,44800000.0
2006-05-16 19:45:00,68.797,68.818,68.789,68.792,77200000.0
2006-05-16 19:50:00,68.79,68.82,68.78,68.805,66000000.0
2006-05-16 19:55:00,68.808,68.817,68.783,68.817,64000000.0
2006-05-16 20:00:00,68.823,68.84,68.801,68.831,94200000.0
2006-05-16 20:05:00,68.83,68.83,68.778,68.793,91200000.0
2006-05-16 20:10:00,68.78,68.815,68.751,68.809,51200000.0
2006-05-16 20:15:00,68.812,68.819,68.791,68.818,62400000.0
2006-05-16 20:20:00,68.811,68.82,68.778,68.778,60200000.0
2006-05-16 20:25:00,68.775,68.775,68.716,68.734,54800000.0
2006-05-16 20:30:00,68.74,68.752,68.697,68.699,62400000.0
2006-05-16 20:35:00,68.704,68.75,68.704,68.743,59200000.0
2006-05-16 20:40:00,68.734,68.783,68.714,68.773,50000000.0
2006-05-16 20:45:00,68.784,68.852,68.784,68.82,65600000.0
2006-05-16 20:50:00,68.823,68.825,68.805,68.805,40000000.0
2006-05-16 20:55:00,68.817,68.834,68.801,68.826,54800000.0
2006-05-16 21:00:00,68.837,68.841,68.825,68.825,44800000.0
2006-05-16 21:05:00,68.832,68.837,68.81,68.823,42600000.0
2006-05-16 21:10:00,68.825,68.832,68.808,68.824,36800000.0
2006-05-16 21:15:00,68.82,68.829,68.736,68.813,67200000.0
2006-05-16 21:20:00,68.812,68.818,68.812,68.818,11200000.0
2006-05-16 21:25:00,68.819,68.827,68.802,68.807,40000000.0
2006-05-16 21:30:00,68.803,68.813,68.797,68.801,25000000.0
2006-05-16 21:35:00,68.802,68.807,68.686,68.777,54400000.0
2006-05-16 21:40:00,68.778,68.797,68.774,68.797,65600000.0
2006-05-16 21:45:00,68.797,68.808,68.79,68.806,45200000.0
2006-05-16 21:50:00,68.806,68.817,68.787,68.809,38400000.0
2006-05-16 21:55:00,68.818,68.826,68.813,68.817,12800000.0
2006-05-16 22:00:00,68.824,68.829,68.82,68.829,27200000.0
2006-05-16 22:05:00,68.821,68.828,68.821,68.822,16000000.0
2006-05-16 22:10:00,68.834,68.841,68.831,68.833,33600000.0
2006-05-16 22:15:00,68.828,68.843,68.824,68.841,43600000.0
2006-05-16 22:25:00,68.847,68.855,68.842,68.842,28800000.0
2006-05-16 22:30:00,68.85,68.855,68.775,68.821,52800000.0
2006-05-16 22:35:00,68.842,68.842,68.828,68.836,17600000.0
2006-05-16 22:40:00,68.829,68.843,68.824,68.833,57600000.0
2006-05-16 22:45:00,68.824,68.824,68.809,68.811,54400000.0
2006-05-16 22:50:00,68.807,68.821,68.807,68.812,22400000.0
2006-05-16 22:55:00,68.803,68.817,68.8,68.817,36800000.0
2006-05-16 23:45:00,68.803,68.803,68.613,68.613,30400000.0
2006-05-16 23:50:00,68.622,68.632,68.602,68.63,38400000.0
2006-05-16 23:55:00,68.635,68.65,68.515,68.644,52800000.0
2006-05-17 00:00:00,68.644,68.648,68.604,68.61,57600000.0
2006-05-17 00:05:00,68.613,68.633,68.604,68.628,22400000.0
2006-05-17 00:10:00,68.634,68.643,68.625,68.636,44800000.0
2006-05-17 00:15:00,68.638,68.643,68.632,68.638,16000000.0
2006-05-17 00:20:00,68.629,68.667,68.627,68.653,75200000.0
2006-05-17 00:25:00,68.662,68.666,68.648,68.664,24000000.0
2006-05-17 00:30:00,68.658,68.658,68.606,68.618,65600000.0
2006-05-17 00:35:00,68.618,68.618,68.606,68.618,25600000.0
2006-05-17 00:40:00,68.624,68.629,68.606,68.62,62400000.0
2006-05-17 00:45:00,68.61,68.623,68.564,68.61,36800000.0
2006-05-17 00:50:00,68.613,68.619,68.579,68.597,41600000.0
2006-05-17 00:55:00,68.606,68.66,68.595,68.646,62800000.0
2006-05-17 01:00:00,68.642,68.659,68.592,68.592,54400000.0
2006-05-17 01:05:00,68.613,68.648,68.529,68.648,57600000.0
2006-05-17 01:10:00,68.652,68.661,68.617,68.619,43200000.0
2006-05-17 01:15:00,68.622,68.674,68.607,68.674,65600000.0
2006-05-17 01:20:00,68.685,68.734,68.68,68.734,60800000.0
2006-05-17 01:25:00,68.744,68.799,68.744,68.795,71400000.0
2006-05-17 01:30:00,68.801,68.811,68.784,68.787,70400000.0
2006-05-17 01:35:00,68.782,68.809,68.762,68.788,72000000.0
2006-05-17 01:40:00,68.793,68.833,68.786,68.799,48400000.0
2006-05-17 01:45:00,68.804,68.814,68.762,68.762,61800000.0
2006-05-17 01:50:00,68.762,68.777,68.757,68.765,36800000.0
2006-05-17 01:55:00,68.76,68.763,68.751,68.751,28800000.0
2006-05-17 02:00:00,68.766,68.778,68.748,68.748,70400000.0
2006-05-17 02:05:00,68.747,68.75,68.645,68.695,72000000.0
2006-05-17 02:10:00,68.697,68.709,68.567,68.567,43200000.0
2006-05-17 02:15:00,68.574,68.588,68.509,68.563,57600000.0
2006-05-17 02:20:00,68.542,68.573,68.478,68.562,61200000.0
2006-05-17 02:25:00,68.55,68.55,68.471,68.5,78400000.0
2006-05-17 02:30:00,68.512,68.543,68.485,68.537,65600000.0
2006-05-17 02:35:00,68.54,68.56,68.522,68.522,67200000.0
2006-05-17 02:40:00,68.538,68.604,68.536,68.573,60800000.0
2006-05-17 02:45:00,68.574,68.599,68.572,68.599,68800000.0
2006-05-17 02:50:00,68.601,68.626,68.5,68.626,56000000.0
2006-05-17 02:55:00,68.666,68.705,68.662,68.704,52800000.0
2006-05-17 03:00:00,68.709,68.719,68.626,68.659,59200000.0
2006-05-17 03:05:00,68.67,68.685,68.658,68.665,68800000.0
2006-05-17 03:10:00,68.66,68.66,68.628,68.64,72000000.0
2006-05-17 03:15:00,68.642,68.66,68.629,68.63,68800000.0
2006-05-17 03:20:00,68.64,68.658,68.631,68.658,57000000.0
2006-05-17 03:25:00,68.656,68.659,68.628,68.628,55400000.0
2006-05-17 03:30:00,68.627,68.668,68.565,68.646,60800000.0
2006-05-17 03:35:00,68.643,68.645,68.567,68.635,73600000.0
2006-05-17 03:40:00,68.63,68.638,68.601,68.618,49000000.0
2006-05-17 03:45:00,68.617,68.633,68.603,68.609,60800000.0
2006-05-17 03:50:00,68.63,68.678,68.63,68.651,62400000.0
2006-05-17 03:55:00,68.65,68.674,68.635,68.653,68800000.0
2006-05-17 04:00:00,68.65,68.662,68.633,68.649,59200000.0
2006-05-17 04:05:00,68.647,68.652,68.625,68.631,61800000.0
2006-05-17 04:10:00,68.629,68.637,68.608,68.613,57600000.0
2006-05-17 04:15:00,68.621,68.621,68.538,68.555,64000000.0
2006-05-17 04:20:00,68.55,68.553,68.458,68.539,48000000.0
2006-05-17 04:25:00,68.545,68.564,68.539,68.562,62400000.0
2006-05-17 04:30:00,68.573,68.6,68.567,68.574,41000000.0
2006-05-17 04:35:00,68.571,68.571,68.528,68.541,56000000.0
2006-05-17 04:40:00,68.546,68.557,68.53,68.53,57600000.0
2006-05-17 04:45:00,68.525,68.536,68.515,68.535,44800000.0
2006-05-17 04:50:00,68.533,68.542,68.524,68.539,32000000.0
2006-05-17 04:55:00,68.54,68.545,68.516,68.52,60800000.0
2006-05-17 05:00:00,68.505,68.527,68.505,68.51,59600000.0
2006-05-17 05:05:00,68.497,68.556,68.497,68.547,66000000.0
2006-05-17 05:10:00,68.539,68.581,68.512,68.581,65600000.0
2006-05-17 05:15:00,68.576,68.582,68.518,68.575,67200000.0
2006-05-17 05:20:00,68.576,68.59,68.569,68.569,36800000.0
2006-05-17 05:25:00,68.58,68.601,68.558,68.59,60800000.0
2006-05-17 05:30:00,68.587,68.663,68.564,68.663,71400000.0
2006-05-17 05:35:00,68.66,68.685,68.653,68.653,66000000.0
2006-05-17 05:40:00,68.658,68.677,68.652,68.658,56000000.0
2006-05-17 05:45:00,68.655,68.697,68.655,68.683,74600000.0
2006-05-17 05:50:00,68.665,68.695,68.662,68.672,50000000.0
2006-05-17 05:55:00,68.63,68.707,68.586,68.667,49600000.0
2006-05-17 06:00:00,68.676,68.676,68.639,68.648,48000000.0
2006-05-17 06:05:00,68.646,68.668,68.64,68.652,60800000.0
2006-05-17 06:10:00,68.649,68.661,68.565,68.652,65600000.0
2006-05-17 06:15:00,68.649,68.655,68.646,68.649,33000000.0
2006-05-17 06:20:00,68.645,68.655,68.643,68.655,12800000.0
2006-05-17 06:25:00,68.651,68.651,68.601,68.625,51200000.0
2006-05-17 06:30:00,68.616,68.63,68.607,68.625,58600000.0
2006-05-17 06:35:00,68.623,68.631,68.608,68.617,53200000.0
2006-05-17 06:40:00,68.617,68.63,68.555,68.622,52800000.0
2006-05-17 06:45:00,68.614,68.633,68.605,68.624,48000000.0
2006-05-17 06:50:00,68.623,68.666,68.623,68.662,71400000.0
2006-05-17 06:55:00,68.655,68.687,68.655,68.686,46400000.0
2006-05-17 07:00:00,68.688,68.688,68.647,68.667,72400000.0
2006-05-17 07:05:00,68.675,68.676,68.649,68.649,52200000.0
2006-05-17 07:10:00,68.655,68.664,68.633,68.664,36200000.0
2006-05-17 07:15:00,68.665,68.665,68.637,68.648,54400000.0
2006-05-17 07:20:00,68.645,68.669,68.64,68.656,51200000.0
2006-05-17 07:25:00,68.655,68.663,68.644,68.658,44800000.0
2006-05-17 07:30:00,68.663,68.663,68.644,68.656,67200000.0
2006-05-17 07:35:00,68.64,68.703,68.64,68.682,46400000.0
2006-05-17 07:40:00,68.68,68.689,68.658,68.661,60800000.0
2006-05-17 07:45:00,68.661,68.682,68.661,68.68,40000000.0
2006-05-17 07:50:00,68.667,68.671,68.65,68.671,53800000.0
2006-05-17 07:55:00,68.668,68.676,68.631,68.649,52800000.0
2006-05-17 08:00:00,68.644,68.662,68.633,68.662,63400000.0
2006-05-17 08:05:00,68.663,68.669,68.601,68.601,69200000.0
2006-05-17 08:10:00,68.596,68.641,68.596,68.637,64400000.0
2006-05-17 08:15:00,68.643,68.643,68.582,68.587,67200000.0
2006-05-17 08:20:00,68.591,68.624,68.581,68.624,65600000.0
2006-05-17 08:25:00,68.614,68.64,68.538,68.631,59200000.0
2006-05-17 08:30:00,68.629,68.684,68.629,68.684,56000000.0
2006-05-17 08:35:00,68.684,68.684,68.628,68.647,72400000.0
2006-05-17 08:40:00,68.651,68.651,68.609,68.628,59200000.0
2006-05-17 08:45:00,68.608,68.677,68.588,68.669,68200000.0
2006-05-17 08:50:00,68.671,68.706,68.652,68.704,68800000.0
2006-05-17 08:55:00,68.698,68.703,68.681,68.691,60800000.0
2006-05-17 09:00:00,68.696,68.701,68.605,68.627,67200000.0
2006-05-17 09:05:00,68.623,68.639,68.519,68.575,67200000.0
2006-05-17 09:10:00,68.565,68.635,68.509,68.615,60800000.0
2006-05-17 09:15:00,68.621,68.661,68.613,68.623,62400000.0
2006-05-17 09:20:00,68.624,68.662,68.505,68.583,68800000.0
2006-05-17 09:25:00,68.571,68.628,68.571,68.615,59200000.0
2006-05-17 09:30:00,68.625,68.721,68.618,68.708,64000000.0
2006-05-17 09:35:00,68.702,68.727,68.629,68.717,62400000.0
2006-05-17 09:40:00,68.725,68.725,68.681,68.705,54400000.0
2006-05-17 09:45:00,68.717,68.717,68.679,68.697,49000000.0
2006-05-17 09:50:00,68.695,68.704,68.665,68.67,76800000.0
2006-05-17 09:55:00,68.68,68.691,68.591,68.671,78400000.0
2006-05-17 10:00:00,68.667,68.667,68.614,68.64,59200000.0
2006-05-17 10:05:00,68.632,68.645,68.603,68.613,66600000.0
2006-05-17 10:10:00,68.63,68.676,68.622,68.652,65600000.0
2006-05-17 10:15:00,68.656,68.688,68.656,68.684,59600000.0
2006-05-17 10:20:00,68.686,68.689,68.633,68.656,56000000.0
2006-05-17 10:25:00,68.649,68.666,68.628,68.628,57600000.0
2006-05-17 10:30:00,68.634,68.673,68.625,68.647,60200000.0
2006-05-17 10:35:00,68.657,68.674,68.578,68.651,57600000.0
2006-05-17 10:40:00,68.651,68.665,68.648,68.665,52800000.0
2006-05-17 10:45:00,68.658,68.686,68.629,68.686,62400000.0
2006-05-17 10:50:00,68.672,68.678,68.621,68.66,72800000.0
2006-05-17 10:55:00,68.662,68.693,68.563,68.638,69600000.0
2006-05-17 11:00:00,68.66,68.679,68.631,68.632,68800000.0
2006-05-17 11:05:00,68.632,68.632,68.56,68.614,81000000.0
2006-05-17 11:10:00,68.616,68.631,68.595,68.606,67200000.0
2006-05-17 11:15:00,68.586,68.657,68.585,68.65,66000000.0
2006-05-17 11:20:00,68.668,68.675,68.617,68.625,64000000.0
2006-05-17 11:25:00,68.621,68.643,68.591,68.597,72000000.0
2006-05-17 11:30:00,68.599,68.602,68.568,68.568,51200000.0
2006-05-17 11:35:00,68.567,68.57,68.523,68.552,57600000.0
2006-05-17 11:40:00,68.557,68.57,68.543,68.552,67200000.0
2006-05-17 11:45:00,68.552,68.566,68.53,68.532,67200000.0
2006-05-17 11:50:00,68.528,68.586,68.523,68.551,65600000.0
2006-05-17 11:55:00,68.55,68.566,68.488,68.531,59200000.0
2006-05-17 12:00:00,68.541,68.568,68.537,68.567,65600000.0
2006-05-17 12:05:00,68.574,68.586,68.546,68.569,67200000.0
2006-05-17 12:10:00,68.562,68.566,68.542,68.55,25000000.0
2006-05-17 12:15:00,68.567,68.598,68.528,68.579,71400000.0
2006-05-17 12:20:00,68.587,68.645,68.583,68.631,68800000.0
2006-05-17 12:25:00,68.645,68.669,68.635,68.655,63400000.0
2006-05-17 12:30:00,68.634,68.634,68.586,68.611,70400000.0
2006-05-17 12:35:00,68.616,68.632,68.538,68.613,56400000.0
2006-05-17 12:40:00,68.602,68.607,68.577,68.595,60800000.0
2006-05-17 12:45:00,68.589,68.59,68.525,68.542,70400000.0
2006-05-17 12:50:00,68.544,68.557,68.529,68.538,60800000.0
2006-05-17 12:55:00,68.554,68.612,68.554,68.584,72000000.0
2006-05-17 13:00:00,68.591,68.597,68.569,68.583,56000000.0
2006-05-17 13:05:00,68.595,68.599,68.561,68.574,43200000.0
2006-05-17 13:10:00,68.565,68.581,68.555,68.555,57600000.0
2006-05-17 13:15:00,68.573,68.579,68.56,68.564,59200000.0
2006-05-17 13:20:00,68.562,68.57,68.5,68.559,56000000.0
2006-05-17 13:25:00,68.557,68.591,68.551,68.562,58600000.0
2006-05-17 13:30:00,68.561,68.568,68.525,68.548,57000000.0
2006-05-17 13:35:00,68.555,68.6,68.547,68.594,116200000.0
2006-05-17 13:40:00,68.586,68.594,68.561,68.584,127200000.0
2006-05-17 13:45:00,68.576,68.579,68.536,68.537,87400000.0
2006-05-17 13:50:00,68.537,68.586,68.461,68.47,91600000.0
2006-05-17 13:55:00,68.476,68.515,68.437,68.465,104000000.0
2006-05-17 14:00:00,68.47,68.485,68.465,68.477,119400000.0
2006-05-17 14:05:00,68.474,68.487,68.456,68.487,113600000.0
2006-05-17 14:10:00,68.488,68.551,68.471,68.55,101800000.0
2006-05-17 14:15:00,68.558,68.621,68.544,68.587,95400000.0
2006-05-17 14:20:00,68.603,68.613,68.577,68.593,125800000.0
2006-05-17 14:25:00,68.59,68.621,68.484,68.484,91200000.0
2006-05-17 14:30:00,68.554,68.603,68.532,68.545,96000000.0
2006-05-17 14:35:00,68.549,68.554,68.471,68.475,105400000.0
2006-05-17 14:40:00,68.481,68.561,68.476,68.534,121600000.0
2006-05-17 14:45:00,68.524,68.599,68.504,68.595,88400000.0
2006-05-17 14:50:00,68.59,68.62,68.515,68.516,104000000.0
2006-05-17 14:55:00,68.508,68.578,68.495,68.559,75200000.0
2006-05-17 15:00:00,68.559,68.579,68.52,68.579,78400000.0
2006-05-17 15:05:00,68.579,68.624,68.56,68.56,67200000.0
2006-05-17 15:10:00,68.577,68.592,68.434,68.434,137600000.0
2006-05-17 15:15:00,68.409,68.416,68.377,68.386,118200000.0
2006-05-17 15:20:00,68.383,68.407,68.368,68.388,125200000.0
2006-05-17 15:25:00,68.382,68.387,68.271,68.357,212800000.0
2006-05-17 15:30:00,68.267,68.468,68.257,68.444,257400000.0
2006-05-17 15:35:00,68.428,68.433,68.376,68.381,192000000.0
2006-05-17 15:40:00,68.375,68.45,68.371,68.444,143400000.0
2006-05-17 15:45:00,68.445,68.473,68.434,68.44,99200000.0
2006-05-17 15:50:00,68.435,68.449,68.355,68.399,98400000.0
2006-05-17 15:55:00,68.396,68.444,68.396,68.415,144000000.0
2006-05-17 16:00:00,68.422,68.43,68.273,68.282,212800000.0
2006-05-17 16:05:00,68.299,68.416,68.287,68.411,204200000.0
2006-05-17 16:10:00,68.409,68.429,68.386,68.386,172200000.0
2006-05-17 16:15:00,68.39,68.405,68.383,68.388,147600000.0
2006-05-17 16:20:00,68.366,68.39,68.298,68.315,140200000.0
2006-05-17 16:25:00,68.281,68.385,68.269,68.344,124800000.0
2006-05-17 16:30:00,68.355,68.355,68.269,68.298,128000000.0
2006-05-17 16:35:00,68.299,68.311,68.242,68.25,220800000.0
2006-05-17 16:40:00,68.252,68.311,68.24,68.285,213200000.0
2006-05-17 16:45:00,68.261,68.261,68.193,68.228,228200000.0
2006-05-17 16:50:00,68.248,68.31,68.239,68.252,194000000.0
2006-05-17 16:55:00,68.253,68.253,68.163,68.188,147000000.0
2006-05-17 17:00:00,68.222,68.259,68.209,68.247,210000000.0
2006-05-17 17:05:00,68.234,68.234,68.168,68.182,276600000.0
2006-05-17 17:10:00,68.18,68.23,68.167,68.218,140200000.0
2006-05-17 17:15:00,68.209,68.214,68.18,68.214,156800000.0
2006-05-17 17:20:00,68.228,68.294,68.217,68.294,87800000.0
2006-05-17 17:25:00,68.316,68.337,68.276,68.297,116000000.0
2006-05-17 17:30:00,68.298,68.41,68.248,68.392,259800000.0
2006-05-17 17:35:00,68.385,68.421,68.362,68.39,144400000.0
2006-05-17 17:40:00,68.386,68.444,68.382,68.394,145400000.0
2006-05-17 17:45:00,68.403,68.433,68.388,68.418,233600000.0
2006-05-17 17:50:00,68.428,68.443,68.416,68.416,172800000.0
2006-05-17 17:55:00,68.408,68.44,68.359,68.387,201600000.0
2006-05-17 18:00:00,68.399,68.547,68.399,68.473,177000000.0
2006-05-17 18:05:00,68.468,68.472,68.404,68.411,172200000.0
2006-05-17 18:10:00,68.41,68.41,68.34,68.352,88000000.0
2006-05-17 18:15:00,68.363,68.46,68.362,68.46,206400000.0
2006-05-17 18:20:00,68.459,68.467,68.417,68.443,188800000.0
2006-05-17 18:25:00,68.453,68.477,68.43,68.477,118400000.0
2006-05-17 18:30:00,68.47,68.47,68.414,68.439,169400000.0
2006-05-17 18:35:00,68.437,68.504,68.437,68.487,205800000.0
2006-05-17 18:40:00,68.482,68.492,68.445,68.449,295200000.0
2006-05-17 18:45:00,68.465,68.535,68.457,68.517,80000000.0
2006-05-17 18:50:00,68.519,68.589,68.519,68.57,127800000.0
2006-05-17 18:55:00,68.565,68.589,68.536,68.541,121000000.0
2006-05-17 19:00:00,68.548,68.569,68.543,68.559,83200000.0
2006-05-17 19:05:00,68.573,68.584,68.529,68.529,143400000.0
2006-05-17 19:10:00,68.523,68.542,68.503,68.535,85600000.0
2006-05-17 19:15:00,68.53,68.53,68.46,68.469,86400000.0
2006-05-17 19:20:00,68.483,68.527,68.468,68.509,110400000.0
2006-05-17 19:25:00,68.532,68.585,68.532,68.566,94400000.0
2006-05-17 19:30:00,68.571,68.571,68.542,68.55,48000000.0
2006-05-17 19:35:00,68.561,68.616,68.556,68.59,51200000.0
2006-05-17 19:40:00,68.562,68.58,68.554,68.565,55400000.0
2006-05-17 19:45:00,68.545,68.56,68.511,68.551,76800000.0
2006-05-17 19:50:00,68.54,68.54,68.494,68.509,65000000.0
2006-05-17 19:55:00,68.506,68.59,68.501,68.585,61200000.0
2006-05-17 20:00:00,68.583,68.625,68.561,68.617,93800000.0
2006-05-17 20:05:00,68.618,68.65,68.596,68.65,91000000.0
2006-05-17 20:10:00,68.652,68.706,68.632,68.688,61800000.0
2006-05-17 20:15:00,68.688,68.795,68.678,68.794,96000000.0
2006-05-17 20:20:00,68.8,68.848,68.782,68.838,75200000.0
2006-05-17 20:25:00,68.859,68.881,68.806,68.814,66600000.0
2006-05-17 20:30:00,68.824,68.989,68.824,68.989,79200000.0
2006-05-17 20:35:00,69.015,69.064,68.973,69.052,59200000.0
2006-05-17 20:40:00,69.036,69.076,68.978,69.07,64000000.0
2006-05-17 20:45:00,69.061,69.107,69.033,69.059,65000000.0
2006-05-17 20:50:00,69.077,69.116,69.032,69.032,84800000.0
2006-05-17 20:55:00,69.023,69.042,68.989,68.995,54400000.0
2006-05-17 21:00:00,68.997,69.017,68.972,68.972,72400000.0
2006-05-17 21:05:00,68.96,68.988,68.941,68.988,64000000.0
2006-05-17 21:10:00,69.002,69.022,68.994,69.013,32000000.0
2006-05-17 21:15:00,69.001,69.008,68.909,69.005,67200000.0
2006-05-17 21:20:00,68.983,69.005,68.977,68.983,49000000.0
2006-05-17 21:25:00,69.0,69.022,68.999,69.017,28800000.0
2006-05-17 21:30:00,69.017,69.032,69.001,69.025,56000000.0
2006-05-17 21:35:00,69.031,69.052,68.937,68.937,50000000.0
2006-05-17 21:40:00,69.04,69.061,69.03,69.045,52800000.0
2006-05-17 21:45:00,69.051,69.051,69.021,69.031,53200000.0
2006-05-17 21:50:00,69.024,69.029,69.013,69.014,25600000.0
2006-05-17 21:55:00,69.016,69.016,68.976,68.976,71400000.0
2006-05-17 22:00:00,68.981,68.981,68.959,68.975,78400000.0
2006-05-17 22:05:00,68.972,68.982,68.962,68.981,40000000.0
2006-05-17 22:10:00,68.972,68.981,68.96,68.962,38400000.0
2006-05-17 22:15:00,68.947,68.981,68.947,68.963,56400000.0
2006-05-17 22:20:00,68.968,68.992,68.964,68.967,41600000.0
2006-05-17 22:25:00,68.975,68.998,68.967,68.992,56000000.0
2006-05-17 22:30:00,68.997,68.997,68.936,68.996,41600000.0
2006-05-17 22:35:00,68.988,68.993,68.974,68.987,73600000.0
2006-05-17 22:40:00,68.982,68.994,68.978,68.987,38400000.0
2006-05-17 22:45:00,68.983,69.001,68.972,69.0,41600000.0
2006-05-17 22:50:00,69.002,69.005,68.986,69.0,33600000.0
2006-05-17 22:55:00,68.993,69.011,68.991,69.011,36200000.0
2006-05-17 23:25:00,69.008,69.085,69.006,69.067,41000000.0
2006-05-17 23:30:00,69.08,69.109,69.073,69.083,73600000.0
2006-05-17 23:35:00,69.058,69.096,69.055,69.065,64000000.0
2006-05-17 23:40:00,69.059,69.071,68.98,68.98,81600000.0
2006-05-17 23:45:00,68.955,69.047,68.947,69.039,61600000.0
2006-05-17 23:50:00,69.046,69.108,69.032,69.105,62800000.0
2006-05-17 23:55:00,69.102,69.155,69.033,69.143,67200000.0
2006-05-18 00:00:00,69.158,69.251,69.157,69.235,44800000.0
2006-05-18 00:05:00,69.218,69.24,69.167,69.186,54400000.0
2006-05-18 00:10:00,69.192,69.194,69.148,69.158,59200000.0
2006-05-18 00:15:00,69.166,69.193,69.155,69.175,67200000.0
2006-05-18 00:20:00,69.164,69.204,69.156,69.173,74600000.0
2006-05-18 00:25:00,69.157,69.157,69.104,69.109,52800000.0
2006-05-18 00:30:00,69.103,69.103,69.046,69.057,65600000.0
2006-05-18 00:35:00,69.057,69.079,69.051,69.071,56000000.0
2006-05-18 00:40:00,69.074,69.074,69.036,69.062,54400000.0
2006-05-18 00:45:00,69.062,69.062,69.024,69.024,24000000.0
2006-05-18 00:50:00,69.041,69.047,69.013,69.038,40000000.0
2006-05-18 00:55:00,69.045,69.059,69.039,69.041,49000000.0
2006-05-18 01:00:00,69.042,69.046,69.021,69.023,53800000.0
2006-05-18 01:05:00,69.029,69.036,68.96,69.028,70400000.0
2006-05-18 01:10:00,69.027,69.048,69.026,69.039,43200000.0
2006-05-18 01:15:00,69.026,69.026,69.001,69.001,36800000.0
2006-05-18 01:20:00,68.992,69.013,68.992,69.0,49600000.0
2006-05-18 01:25:00,68.992,69.005,68.957,68.977,72400000.0
2006-05-18 01:30:00,68.979,69.037,68.976,69.016,69800000.0
2006-05-18 01:35:00,69.037,69.064,68.992,69.05,72000000.0
2006-05-18 01:40:00,69.042,69.061,68.986,69.007,58600000.0
2006-05-18 01:45:00,69.018,69.052,69.013,69.025,75200000.0
2006-05-18 01:50:00,69.029,69.069,69.027,69.069,68800000.0
2006-05-18 01:55:00,69.073,69.073,69.026,69.026,57600000.0
2006-05-18 02:00:00,69.023,69.023,68.932,68.953,70400000.0
2006-05-18 02:05:00,68.948,68.994,68.937,68.976,72000000.0
2006-05-18 02:10:00,68.963,69.025,68.963,69.016,56000000.0
2006-05-18 02:15:00,69.025,69.032,68.942,68.997,45800000.0
2006-05-18 02:20:00,68.985,68.985,68.828,68.911,62400000.0
2006-05-18 02:25:00,68.908,68.943,68.897,68.902,78400000.0
2006-05-18 02:30:00,68.89,68.89,68.83,68.853,65400000.0
2006-05-18 02:35:00,68.853,68.858,68.797,68.797,67200000.0
2006-05-18 02:40:00,68.803,68.814,68.789,68.809,60800000.0
2006-05-18 02:45:00,68.823,68.89,68.823,68.863,68200000.0
2006-05-18 02:50:00,68.861,68.897,68.807,68.897,55400000.0
2006-05-18 02:55:00,68.902,68.922,68.898,68.905,52800000.0
2006-05-18 03:00:00,68.914,68.914,68.822,68.898,59200000.0
2006-05-18 03:05:00,68.893,68.901,68.872,68.898,54400000.0
2006-05-18 03:10:00,68.896,68.896,68.881,68.89,43200000.0
2006-05-18 03:15:00,68.881,68.881,68.834,68.834,25600000.0
2006-05-18 03:20:00,68.835,68.837,68.771,68.785,57000000.0
2006-05-18 03:25:00,68.781,68.806,68.76,68.783,57600000.0
2006-05-18 03:30:00,68.787,68.802,68.751,68.755,43200000.0
2006-05-18 03:35:00,68.75,68.773,68.702,68.757,73600000.0
2006-05-18 03:40:00,68.748,68.749,68.721,68.74,60800000.0
2006-05-18 03:45:00,68.736,68.771,68.732,68.761,49600000.0
2006-05-18 03:50:00,68.767,68.85,68.767,68.84,57000000.0
2006-05-18 03:55:00,68.85,68.881,68.85,68.873,68800000.0
2006-05-18 04:00:00,68.894,68.933,68.884,68.884,58600000.0
2006-05-18 04:05:00,68.891,68.901,68.842,68.868,51200000.0
2006-05-18 04:10:00,68.866,68.885,68.864,68.883,57600000.0
2006-05-18 04:15:00,68.894,68.92,68.884,68.913,63400000.0
2006-05-18 04:20:00,68.917,68.962,68.832,68.952,52800000.0
2006-05-18 04:25:00,68.951,68.955,68.929,68.948,61800000.0
2006-05-18 04:30:00,68.945,68.967,68.931,68.967,67200000.0
2006-05-18 04:35:00,68.97,68.987,68.933,68.954,54400000.0
2006-05-18 04:40:00,68.966,68.971,68.945,68.967,57600000.0
2006-05-18 04:45:00,68.972,68.984,68.94,68.968,51200000.0
2006-05-18 04:50:00,68.973,68.982,68.873,68.982,38400000.0
2006-05-18 04:55:00,68.985,69.036,68.975,68.996,60800000.0
2006-05-18 05:00:00,68.98,68.998,68.962,68.963,53200000.0
2006-05-18 05:05:00,68.957,68.967,68.948,68.954,21800000.0
2006-05-18 05:10:00,68.953,68.961,68.948,68.954,40000000.0
2006-05-18 05:15:00,68.936,68.939,68.91,68.931,51200000.0
2006-05-18 05:20:00,68.927,68.94,68.909,68.909,59200000.0
2006-05-18 05:25:00,68.916,68.932,68.913,68.927,38400000.0
2006-05-18 05:30:00,68.92,68.949,68.897,68.944,59200000.0
2006-05-18 05:35:00,68.948,68.952,68.904,68.923,49600000.0
2006-05-18 05:40:00,68.924,68.926,68.884,68.886,56000000.0
2006-05-18 05:45:00,68.875,68.884,68.842,68.868,74000000.0
2006-05-18 05:50:00,68.868,68.875,68.858,68.861,38400000.0
2006-05-18 05:55:00,68.84,68.851,68.748,68.808,51200000.0
2006-05-18 06:00:00,68.814,68.824,68.8,68.817,46400000.0
2006-05-18 06:05:00,68.825,68.85,68.821,68.849,49600000.0
2006-05-18 06:10:00,68.853,68.867,68.768,68.851,65000000.0
2006-05-18 06:15:00,68.846,68.848,68.825,68.829,33600000.0
2006-05-18 06:20:00,68.83,68.83,68.76,68.776,57600000.0
2006-05-18 06:25:00,68.79,68.833,68.778,68.832,46400000.0
2006-05-18 06:30:00,68.828,68.846,68.821,68.838,44800000.0
2006-05-18 06:35:00,68.834,68.849,68.821,68.844,53800000.0
2006-05-18 06:40:00,68.841,68.852,68.831,68.851,49600000.0
2006-05-18 06:45:00,68.845,68.855,68.843,68.85,17600000.0
2006-05-18 06:50:00,68.833,68.848,68.812,68.827,72000000.0
2006-05-18 06:55:00,68.827,68.85,68.827,68.841,37200000.0
2006-05-18 07:00:00,68.847,68.871,68.839,68.871,41600000.0
2006-05-18 07:05:00,68.866,68.869,68.845,68.845,40000000.0
2006-05-18 07:10:00,68.849,68.851,68.821,68.825,54400000.0
2006-05-18 07:15:00,68.824,68.834,68.819,68.825,65000000.0
2006-05-18 07:20:00,68.823,68.823,68.787,68.79,56400000.0
2006-05-18 07:25:00,68.798,68.809,68.784,68.792,60800000.0
2006-05-18 07:30:00,68.786,68.809,68.768,68.784,67600000.0
2006-05-18 07:35:00,68.783,68.843,68.778,68.842,62400000.0
2006-05-18 07:40:00,68.841,68.848,68.833,68.84,47400000.0
2006-05-18 07:45:00,68.841,68.873,68.837,68.873,57400000.0
2006-05-18 07:50:00,68.858,68.913,68.858,68.913,61800000.0
2006-05-18 07:55:00,68.921,68.921,68.876,68.876,64000000.0
2006-05-18 08:00:00,68.878,68.909,68.859,68.908,49600000.0
2006-05-18 08:05:00,68.897,68.898,68.851,68.851,68800000.0
2006-05-18 08:10:00,68.859,68.877,68.782,68.782,64000000.0
2006-05-18 08:15:00,68.777,68.821,68.756,68.792,40000000.0
2006-05-18 08:20:00,68.79,68.79,68.752,68.762,48000000.0
2006-05-18 08:25:00,68.768,68.801,68.693,68.801,33600000.0
2006-05-18 08:30:00,68.799,68.808,68.781,68.799,55400000.0
2006-05-18 08:35:00,68.796,68.796,68.765,68.784,74000000.0
2006-05-18 08:40:00,68.769,68.805,68.768,68.805,43200000.0
2006-05-18 08:45:00,68.793,68.824,68.79,68.811,68200000.0
2006-05-18 08:50:00,68.816,68.834,68.789,68.789,60800000.0
2006-05-18 08:55:00,68.803,68.839,68.796,68.839,60800000.0
2006-05-18 09:00:00,68.834,68.847,68.819,68.827,67200000.0
2006-05-18 09:05:00,68.815,68.839,68.812,68.831,67200000.0
2006-05-18 09:10:00,68.822,68.839,68.817,68.825,38400000.0
2006-05-18 09:15:00,68.813,68.827,68.796,68.802,62400000.0
2006-05-18 09:20:00,68.81,68.816,68.691,68.808,52800000.0
2006-05-18 09:25:00,68.822,68.828,68.785,68.785,59200000.0
2006-05-18 09:30:00,68.786,68.82,68.764,68.772,51200000.0
2006-05-18 09:35:00,68.775,68.781,68.717,68.768,62400000.0
2006-05-18 09:40:00,68.771,68.803,68.75,68.794,67200000.0
2006-05-18 09:45:00,68.797,68.865,68.792,68.857,60800000.0
2006-05-18 09:50:00,68.858,68.865,68.839,68.857,76200000.0
2006-05-18 09:55:00,68.864,68.894,68.801,68.872,66600000.0
2006-05-18 10:00:00,68.887,68.954,68.886,68.943,59200000.0
2006-05-18 10:05:00,68.949,68.978,68.949,68.973,67200000.0
2006-05-18 10:10:00,68.979,69.007,68.979,68.992,48000000.0
2006-05-18 10:15:00,69.002,69.142,69.002,69.142,59600000.0
2006-05-18 10:20:00,69.16,69.203,69.118,69.121,68800000.0
2006-05-18 10:25:00,69.124,69.124,69.026,69.051,59200000.0
2006-05-18 10:30:00,69.081,69.15,69.081,69.122,60200000.0
2006-05-18 10:35:00,69.1,69.126,69.023,69.126,57600000.0
2006-05-18 10:40:00,69.115,69.266,69.108,69.258,50600000.0
2006-05-18 10:45:00,69.257,69.27,69.226,69.258,61800000.0
2006-05-18 10:50:00,69.248,69.248,69.167,69.182,73600000.0
2006-05-18 10:55:00,69.19,69.251,69.147,69.215,68800000.0
2006-05-18 11:00:00,69.238,69.279,69.225,69.265,68800000.0
2006-05-18 11:05:00,69.268,69.304,69.194,69.218,81600000.0
2006-05-18 11:10:00,69.219,69.222,69.175,69.175,66600000.0
2006-05-18 11:15:00,69.171,69.181,69.163,69.18,65600000.0
2006-05-18 11:20:00,69.185,69.195,69.153,69.162,64400000.0
2006-05-18 11:25:00,69.143,69.148,69.098,69.125,70800000.0
2006-05-18 11:30:00,69.119,69.119,69.06,69.082,68800000.0
2006-05-18 11:35:00,69.083,69.132,69.083,69.114,57000000.0
2006-05-18 11:40:00,69.117,69.147,69.1,69.102,66600000.0
2006-05-18 11:45:00,69.112,69.176,69.112,69.135,66600000.0
2006-05-18 11:50:00,69.136,69.151,69.111,69.151,65600000.0
2006-05-18 11:55:00,69.15,69.157,69.093,69.134,59200000.0
2006-05-18 12:00:00,69.137,69.137,69.096,69.102,65600000.0
2006-05-18 12:05:00,69.083,69.133,69.063,69.077,67200000.0
2006-05-18 12:10:00,69.074,69.081,69.06,69.066,46400000.0
2006-05-18 12:15:00,69.062,69.065,69.022,69.04,54400000.0
2006-05-18 12:20:00,69.031,69.038,68.977,69.032,68800000.0
2006-05-18 12:25:00,69.036,69.075,69.032,69.075,41600000.0
2006-05-18 12:30:00,69.078,69.111,69.072,69.099,70400000.0
2006-05-18 12:35:00,69.101,69.143,69.05,69.143,56000000.0
2006-05-18 12:40:00,69.15,69.177,69.114,69.13,57600000.0
2006-05-18 12:45:00,69.14,69.183,69.134,69.183,69800000.0
2006-05-18 12:50:00,69.179,69.193,69.167,69.184,60800000.0
2006-05-18 12:55:00,69.2,69.235,69.159,69.169,72000000.0
2006-05-18 13:00:00,69.176,69.204,69.169,69.184,66000000.0
2006-05-18 13:05:00,69.18,69.232,69.178,69.232,60800000.0
2006-05-18 13:10:00,69.229,69.244,69.179,69.191,70400000.0
2006-05-18 13:15:00,69.204,69.273,69.204,69.268,70400000.0
2006-05-18 13:20:00,69.272,69.308,69.236,69.295,55400000.0
2006-05-18 13:25:00,69.292,69.307,69.21,69.288,75200000.0
2006-05-18 13:30:00,69.287,69.356,69.281,69.353,58000000.0
2006-05-18 13:35:00,69.357,69.384,69.34,69.346,116800000.0
2006-05-18 13:40:00,69.347,69.354,69.287,69.294,127800000.0
2006-05-18 13:45:00,69.292,69.317,69.277,69.31,88000000.0
2006-05-18 13:50:00,69.302,69.309,69.29,69.294,90600000.0
2006-05-18 13:55:00,69.301,69.302,69.244,69.256,89600000.0
2006-05-18 14:00:00,69.261,69.319,69.261,69.317,120000000.0
2006-05-18 14:05:00,69.324,69.338,69.302,69.305,150400000.0
2006-05-18 14:10:00,69.297,69.321,69.29,69.298,101800000.0
2006-05-18 14:15:00,69.31,69.373,69.31,69.373,95400000.0
2006-05-18 14:20:00,69.421,69.421,69.348,69.359,125200000.0
2006-05-18 14:25:00,69.35,69.374,69.344,69.344,91200000.0
2006-05-18 14:30:00,69.316,69.376,69.316,69.368,88000000.0
2006-05-18 14:35:00,69.327,69.327,69.269,69.272,105600000.0
2006-05-18 14:40:00,69.273,69.335,69.261,69.335,121000000.0
2006-05-18 14:45:00,69.322,69.39,69.31,69.39,88800000.0
2006-05-18 14:50:00,69.412,69.415,69.369,69.415,104000000.0
2006-05-18 14:55:00,69.411,69.411,69.331,69.331,75200000.0
2006-05-18 15:00:00,69.334,69.334,69.19,69.19,78400000.0
2006-05-18 15:05:00,69.18,69.242,69.16,69.22,74600000.0
2006-05-18 15:10:00,69.204,69.204,69.131,69.165,137400000.0
2006-05-18 15:15:00,69.158,69.173,69.083,69.093,120000000.0
2006-05-18 15:20:00,69.092,69.111,69.019,69.021,125000000.0
2006-05-18 15:25:00,69.017,69.103,68.997,69.089,214000000.0
2006-05-18 15:30:00,69.007,69.108,68.91,68.98,258000000.0
2006-05-18 15:35:00,69.018,69.018,68.872,68.956,191400000.0
2006-05-18 15:40:00,68.952,68.991,68.948,68.968,144000000.0
2006-05-18 15:45:00,68.98,68.984,68.924,68.933,99200000.0
2006-05-18 15:50:00,68.941,68.966,68.914,68.966,97600000.0
2006-05-18 15:55:00,68.987,69.051,68.987,68.988,144000000.0
2006-05-18 16:00:00,68.951,68.985,68.918,68.919,212800000.0
2006-05-18 16:05:00,68.954,69.057,68.954,69.04,204200000.0
2006-05-18 16:10:00,69.022,69.033,68.983,68.983,173200000.0
2006-05-18 16:15:00,68.966,68.966,68.893,68.943,148600000.0
2006-05-18 16:20:00,68.946,69.01,68.946,68.95,140200000.0
2006-05-18 16:25:00,68.962,69.035,68.962,69.032,124800000.0
2006-05-18 16:30:00,69.036,69.051,68.958,68.958,128800000.0
2006-05-18 16:35:00,68.967,69.009,68.967,68.976,219000000.0
2006-05-18 16:40:00,68.968,68.98,68.92,68.922,212200000.0
2006-05-18 16:45:00,68.923,68.947,68.905,68.908,228600000.0
2006-05-18 16:50:00,68.918,68.935,68.861,68.911,194600000.0
2006-05-18 16:55:00,68.9,68.927,68.837,68.912,147200000.0
2006-05-18 17:00:00,68.919,68.962,68.902,68.962,209600000.0
2006-05-18 17:05:00,68.961,69.025,68.894,69.001,275600000.0
2006-05-18 17:10:00,68.998,69.049,68.994,69.043,140800000.0
2006-05-18 17:15:00,69.046,69.068,69.005,69.054,156800000.0
2006-05-18 17:20:00,69.056,69.069,69.04,69.065,88000000.0
2006-05-18 17:25:00,69.08,69.086,69.058,69.077,117200000.0
2006-05-18 17:30:00,69.07,69.096,69.065,69.081,259000000.0
2006-05-18 17:35:00,69.082,69.082,69.016,69.023,143400000.0
2006-05-18 17:40:00,69.018,69.069,69.013,69.051,143400000.0
2006-05-18 17:45:00,69.051,69.053,69.013,69.028,234000000.0
2006-05-18 17:50:00,69.03,69.116,69.03,69.065,172200000.0
2006-05-18 17:55:00,69.076,69.185,69.066,69.066,201400000.0
2006-05-18 18:00:00,69.074,69.16,69.047,69.16,177600000.0
2006-05-18 18:05:00,69.171,69.208,69.128,69.17,173200000.0
2006-05-18 18:10:00,69.169,69.202,69.142,69.188,88000000.0
2006-05-18 18:15:00,69.194,69.209,69.154,69.195,205800000.0
2006-05-18 18:20:00,69.188,69.268,69.18,69.265,188800000.0
2006-05-18 18:25:00,69.281,69.316,69.242,69.242,118400000.0
2006-05-18 18:30:00,69.244,69.275,69.201,69.205,169000000.0
2006-05-18 18:35:00,69.192,69.202,69.18,69.186,158800000.0
2006-05-18 18:40:00,69.185,69.222,69.165,69.195,296400000.0
2006-05-18 18:45:00,69.192,69.192,69.158,69.164,92800000.0
2006-05-18 18:50:00,69.161,69.161,69.122,69.124,127400000.0
2006-05-18 18:55:00,69.123,69.191,69.123,69.137,121600000.0
2006-05-18 19:00:00,69.139,69.154,69.112,69.129,97600000.0
2006-05-18 19:05:00,69.134,69.14,69.082,69.091,143400000.0
2006-05-18 19:10:00,69.092,69.139,69.092,69.115,86800000.0
2006-05-18 19:15:00,69.119,69.123,69.085,69.108,86800000.0
2006-05-18 19:20:00,69.119,69.123,69.087,69.11,62400000.0
2006-05-18 19:25:00,69.107,69.111,69.013,69.022,93800000.0
2006-05-18 19:30:00,69.033,69.045,69.002,69.009,48000000.0
2006-05-18 19:35:00,69.013,69.057,69.013,69.057,69000000.0
2006-05-18 19:40:00,69.05,69.06,69.026,69.038,44800000.0
2006-05-18 19:45:00,69.071,69.094,69.065,69.066,68800000.0
2006-05-18 19:50:00,69.07,69.091,69.07,69.085,49000000.0
2006-05-18 19:55:00,69.089,69.089,69.047,69.071,59200000.0
2006-05-18 20:00:00,69.057,69.057,69.024,69.031,63400000.0
2006-05-18 20:05:00,69.031,69.061,69.021,69.038,79400000.0
2006-05-18 20:10:00,69.034,69.055,69.024,69.036,36200000.0
2006-05-18 20:15:00,69.052,69.069,69.043,69.067,67200000.0
2006-05-18 20:20:00,69.068,69.113,69.062,69.067,62400000.0
2006-05-18 20:25:00,69.053,69.062,69.034,69.056,67600000.0
2006-05-18 20:30:00,69.036,69.036,68.971,68.98,73000000.0
2006-05-18 20:35:00,68.995,69.008,68.979,69.008,48000000.0
2006-05-18 20:40:00,69.018,69.024,68.984,68.986,57600000.0
2006-05-18 20:45:00,68.984,69.045,68.978,69.045,65600000.0
2006-05-18 20:50:00,69.055,69.055,69.008,69.015,84800000.0
2006-05-18 20:55:00,69.014,69.019,68.948,68.952,54400000.0
2006-05-18 21:00:00,68.955,68.968,68.937,68.955,71400000.0
2006-05-18 21:05:00,68.963,68.998,68.959,68.988,63400000.0
2006-05-18 21:10:00,68.99,68.994,68.962,68.962,41600000.0
2006-05-18 21:15:00,68.965,68.983,68.888,68.972,52800000.0
2006-05-18 21:20:00,68.967,68.975,68.952,68.952,22400000.0
2006-05-18 21:25:00,68.963,68.997,68.958,68.997,51200000.0
2006-05-18 21:30:00,69.001,69.018,68.997,69.0,52200000.0
2006-05-18 21:35:00,69.007,69.02,68.914,68.997,44800000.0
2006-05-18 21:40:00,69.006,69.02,68.993,69.008,51200000.0
2006-05-18 21:45:00,69.01,69.018,69.003,69.015,48000000.0
2006-05-18 21:50:00,69.021,69.029,69.002,69.019,24000000.0
2006-05-18 21:55:00,69.028,69.036,69.019,69.029,59200000.0
2006-05-18 22:00:00,69.042,69.056,69.036,69.055,78400000.0
2006-05-18 22:05:00,69.053,69.06,69.04,69.058,62800000.0
2006-05-18 22:10:00,69.053,69.055,69.021,69.024,45800000.0
2006-05-18 22:15:00,69.015,69.015,68.989,68.989,70400000.0
2006-05-18 22:20:00,68.989,68.996,68.957,68.974,60800000.0
2006-05-18 22:25:00,68.986,68.994,68.953,68.955,52800000.0
2006-05-18 22:30:00,68.954,68.962,68.893,68.955,35200000.0
2006-05-18 22:35:00,68.951,68.963,68.912,68.92,85800000.0
2006-05-18 22:40:00,68.905,68.928,68.902,68.912,52800000.0
2006-05-18 22:45:00,68.91,68.91,68.871,68.9,49600000.0
2006-05-18 22:50:00,68.912,68.921,68.899,68.904,56000000.0
2006-05-18 22:55:00,68.91,68.914,68.887,68.887,24000000.0
2006-05-18 23:55:00,68.901,68.901,68.864,68.882,27600000.0
2006-05-19 00:00:00,68.882,68.892,68.877,68.889,33600000.0
2006-05-19 00:05:00,68.889,68.908,68.882,68.906,22400000.0
2006-05-19 00:10:00,68.908,68.913,68.894,68.899,38400000.0
2006-05-19 00:15:00,68.905,68.905,68.885,68.899,14400000.0
2006-05-19 00:20:00,68.903,68.908,68.901,68.901,12800000.0
2006-05-19 00:25:00,68.905,68.931,68.902,68.931,33600000.0
2006-05-19 00:30:00,68.932,68.985,68.932,68.975,65600000.0
2006-05-19 00:35:00,68.977,68.982,68.968,68.975,56000000.0
2006-05-19 00:40:00,68.982,69.014,68.966,68.978,54400000.0
2006-05-19 00:45:00,68.973,68.98,68.967,68.971,40000000.0
2006-05-19 00:50:00,68.983,68.983,68.96,68.97,21800000.0
2006-05-19 00:55:00,68.974,68.992,68.974,68.975,38400000.0
2006-05-19 01:00:00,68.971,68.972,68.903,68.903,45800000.0
2006-05-19 01:05:00,68.906,68.906,68.799,68.874,70800000.0
2006-05-19 01:10:00,68.874,68.905,68.872,68.886,51200000.0
2006-05-19 01:15:00,68.884,68.884,68.838,68.838,62400000.0
2006-05-19 01:20:00,68.831,68.84,68.798,68.809,60800000.0
2006-05-19 01:25:00,68.81,68.811,68.773,68.798,72000000.0
2006-05-19 01:30:00,68.806,68.828,68.781,68.825,69800000.0
2006-05-19 01:35:00,68.821,68.839,68.814,68.835,72000000.0
2006-05-19 01:40:00,68.834,68.857,68.834,68.849,59600000.0
2006-05-19 01:45:00,68.844,68.877,68.823,68.869,75200000.0
2006-05-19 01:50:00,68.835,68.835,68.709,68.751,68200000.0
2006-05-19 01:55:00,68.761,68.788,68.747,68.765,59200000.0
2006-05-19 02:00:00,68.768,68.808,68.748,68.801,69200000.0
2006-05-19 02:05:00,68.8,68.832,68.777,68.816,72000000.0
2006-05-19 02:10:00,68.827,68.845,68.763,68.805,56000000.0
2006-05-19 02:15:00,68.809,68.846,68.802,68.83,47400000.0
2006-05-19 02:20:00,68.829,68.862,68.763,68.859,62400000.0
2006-05-19 02:25:00,68.862,68.869,68.848,68.852,49600000.0
2006-05-19 02:30:00,68.855,68.855,68.815,68.838,53800000.0
2006-05-19 02:35:00,68.847,68.884,68.838,68.875,54800000.0
2006-05-19 02:40:00,68.866,68.929,68.86,68.919,60800000.0
2006-05-19 02:45:00,68.917,68.935,68.909,68.935,57000000.0
2006-05-19 02:50:00,68.945,68.965,68.841,68.933,55400000.0
2006-05-19 02:55:00,68.931,68.933,68.899,68.933,30400000.0
2006-05-19 03:00:00,68.929,68.929,68.838,68.887,58600000.0
2006-05-19 03:05:00,68.879,68.906,68.866,68.877,68200000.0
2006-05-19 03:10:00,68.88,68.901,68.847,68.848,72000000.0
2006-05-19 03:15:00,68.853,68.871,68.834,68.869,68800000.0
2006-05-19 03:20:00,68.875,68.885,68.867,68.885,57600000.0
2006-05-19 03:25:00,68.88,68.883,68.86,68.873,68800000.0
2006-05-19 03:30:00,68.869,68.878,68.858,68.858,32000000.0
2006-05-19 03:35:00,68.868,68.887,68.865,68.884,60000000.0
2006-05-19 03:40:00,68.886,68.886,68.861,68.87,50000000.0
2006-05-19 03:45:00,68.865,68.922,68.865,68.916,60800000.0
2006-05-19 03:50:00,68.921,68.93,68.866,68.872,57600000.0
2006-05-19 03:55:00,68.884,68.891,68.869,68.881,68200000.0
2006-05-19 04:00:00,68.875,68.976,68.862,68.949,40000000.0
2006-05-19 04:05:00,68.941,68.942,68.922,68.931,36800000.0
2006-05-19 04:10:00,68.901,68.907,68.896,68.903,22400000.0
2006-05-19 04:15:00,68.911,68.937,68.889,68.907,64000000.0
2006-05-19 04:20:00,68.906,68.916,68.82,68.915,40000000.0
2006-05-19 04:25:00,68.921,68.946,68.917,68.927,61800000.0
2006-05-19 04:30:00,68.926,68.941,68.923,68.93,67200000.0
2006-05-19 04:35:00,68.931,68.969,68.93,68.959,53800000.0
2006-05-19 04:40:00,68.962,68.984,68.928,68.937,57000000.0
2006-05-19 04:45:00,68.94,68.973,68.916,68.916,59600000.0
2006-05-19 04:50:00,68.917,68.955,68.854,68.914,59200000.0
2006-05-19 04:55:00,68.917,68.961,68.913,68.958,49000000.0
2006-05-19 05:00:00,68.942,68.978,68.942,68.963,60800000.0
2006-05-19 05:05:00,68.949,68.994,68.947,68.983,54200000.0
2006-05-19 05:10:00,68.988,68.992,68.981,68.988,27200000.0
2006-05-19 05:15:00,68.969,68.972,68.895,68.958,66600000.0
2006-05-19 05:20:00,68.958,68.958,68.938,68.946,36800000.0
2006-05-19 05:25:00,68.952,68.952,68.943,68.948,12800000.0
2006-05-19 05:30:00,68.938,68.981,68.938,68.981,56000000.0
2006-05-19 05:35:00,68.984,69.069,68.981,69.058,65000000.0
2006-05-19 05:40:00,69.055,69.078,69.03,69.078,56000000.0
2006-05-19 05:45:00,69.072,69.079,69.051,69.065,75200000.0
2006-05-19 05:50:00,69.061,69.064,69.033,69.057,62400000.0
2006-05-19 05:55:00,69.003,69.073,68.964,69.029,61800000.0
2006-05-19 06:00:00,69.038,69.09,69.019,69.09,48000000.0
2006-05-19 06:05:00,69.102,69.102,69.069,69.073,49600000.0
2006-05-19 06:10:00,69.068,69.091,68.984,69.06,52800000.0
2006-05-19 06:15:00,69.064,69.074,69.055,69.074,38800000.0
2006-05-19 06:20:00,69.076,69.076,69.036,69.039,57600000.0
2006-05-19 06:25:00,69.032,69.032,69.006,69.018,45200000.0
2006-05-19 06:30:00,69.018,69.045,69.018,69.028,41600000.0
2006-05-19 06:35:00,69.029,69.045,69.011,69.028,54400000.0
2006-05-19 06:40:00,69.022,69.027,69.009,69.025,40000000.0
2006-05-19 06:45:00,69.021,69.021,68.988,68.999,77800000.0
2006-05-19 06:50:00,68.981,69.008,68.981,69.0,44800000.0
2006-05-19 06:55:00,68.991,69.009,68.984,69.002,35200000.0
2006-05-19 07:00:00,69.009,69.04,69.007,69.036,59200000.0
2006-05-19 07:05:00,69.041,69.053,69.028,69.04,64000000.0
2006-05-19 07:10:00,69.025,69.073,69.025,69.059,49000000.0
2006-05-19 07:15:00,69.059,69.059,69.04,69.048,35600000.0
2006-05-19 07:20:00,69.047,69.07,69.044,69.065,43200000.0
2006-05-19 07:25:00,69.069,69.074,69.034,69.034,60200000.0
2006-05-19 07:30:00,69.018,69.018,68.999,69.01,41000000.0
2006-05-19 07:35:00,68.985,69.025,68.985,69.015,35200000.0
2006-05-19 07:40:00,69.017,69.017,68.98,68.98,60200000.0
2006-05-19 07:45:00,69.003,69.013,68.991,68.993,68800000.0
2006-05-19 07:50:00,68.986,69.007,68.986,69.005,44800000.0
2006-05-19 07:55:00,69.007,69.037,68.995,69.035,48000000.0
2006-05-19 08:00:00,69.037,69.051,69.015,69.028,52800000.0
2006-05-19 08:05:00,69.031,69.032,68.988,68.992,62400000.0
2006-05-19 08:10:00,68.987,69.005,68.958,68.958,64000000.0
2006-05-19 08:15:00,68.972,69.016,68.953,68.999,66600000.0
2006-05-19 08:20:00,69.013,69.023,69.0,69.012,66000000.0
2006-05-19 08:25:00,69.002,69.035,68.939,69.019,48000000.0
2006-05-19 08:30:00,69.015,69.017,68.99,69.004,55400000.0
2006-05-19 08:35:00,69.0,69.0,68.939,68.981,72400000.0
2006-05-19 08:40:00,68.979,68.988,68.956,68.973,72000000.0
2006-05-19 08:45:00,68.968,69.052,68.968,69.028,68200000.0
2006-05-19 08:50:00,69.02,69.049,69.004,69.004,60200000.0
2006-05-19 08:55:00,69.025,69.113,69.025,69.113,49000000.0
2006-05-19 09:00:00,69.127,69.127,69.082,69.085,66600000.0
2006-05-19 09:05:00,69.085,69.164,69.085,69.137,67200000.0
2006-05-19 09:10:00,69.124,69.131,69.05,69.05,60200000.0
2006-05-19 09:15:00,69.064,69.115,69.051,69.101,62400000.0
2006-05-19 09:20:00,69.106,69.106,69.006,69.101,68800000.0
2006-05-19 09:25:00,69.101,69.101,69.001,69.01,59200000.0
2006-05-19 09:30:00,69.016,69.058,69.016,69.022,64000000.0
2006-05-19 09:35:00,69.022,69.111,68.985,69.111,62400000.0
2006-05-19 09:40:00,69.129,69.325,69.129,69.318,67200000.0
2006-05-19 09:45:00,69.346,69.346,69.257,69.294,59000000.0
2006-05-19 09:50:00,69.264,69.278,69.231,69.24,76200000.0
2006-05-19 09:55:00,69.227,69.352,69.199,69.321,78400000.0
2006-05-19 10:00:00,69.316,69.381,69.31,69.381,59200000.0
2006-05-19 10:05:00,69.363,69.363,69.299,69.332,67200000.0
2006-05-19 10:10:00,69.343,69.343,69.275,69.286,65600000.0
2006-05-19 10:15:00,69.291,69.307,69.274,69.293,59200000.0
2006-05-19 10:20:00,69.297,69.329,69.297,69.312,68800000.0
2006-05-19 10:25:00,69.312,69.347,69.307,69.332,59200000.0
2006-05-19 10:30:00,69.331,69.346,69.3,69.305,60200000.0
2006-05-19 10:35:00,69.307,69.318,69.223,69.302,57000000.0
2006-05-19 10:40:00,69.289,69.315,69.273,69.298,64400000.0
2006-05-19 10:45:00,69.279,69.311,69.263,69.305,62400000.0
2006-05-19 10:50:00,69.313,69.363,69.297,69.362,73000000.0
2006-05-19 10:55:00,69.349,69.359,69.267,69.341,69200000.0
2006-05-19 11:00:00,69.349,69.354,69.305,69.349,68800000.0
2006-05-19 11:05:00,69.346,69.353,69.276,69.344,81600000.0
2006-05-19 11:10:00,69.342,69.375,69.315,69.346,67200000.0
2006-05-19 11:15:00,69.333,69.383,69.333,69.383,52800000.0
2006-05-19 11:20:00,69.382,69.382,69.309,69.317,63400000.0
2006-05-19 11:25:00,69.322,69.359,69.316,69.354,57600000.0
2006-05-19 11:30:00,69.359,69.398,69.336,69.364,68800000.0
2006-05-19 11:35:00,69.368,69.371,69.329,69.34,57600000.0
2006-05-19 11:40:00,69.34,69.379,69.339,69.37,66600000.0
2006-05-19 11:45:00,69.377,69.402,69.363,69.4,55400000.0
2006-05-19 11:50:00,69.402,69.427,69.364,69.427,54400000.0
2006-05-19 11:55:00,69.409,69.466,69.344,69.45,59000000.0
2006-05-19 12:00:00,69.46,69.475,69.43,69.455,65600000.0
2006-05-19 12:05:00,69.461,69.474,69.392,69.399,67000000.0
2006-05-19 12:10:00,69.398,69.398,69.363,69.37,59200000.0
2006-05-19 12:15:00,69.364,69.364,69.173,69.219,71400000.0
2006-05-19 12:20:00,69.236,69.328,69.225,69.323,68800000.0
2006-05-19 12:25:00,69.337,69.411,69.334,69.401,64000000.0
2006-05-19 12:30:00,69.402,69.443,69.402,69.411,70400000.0
2006-05-19 12:35:00,69.4,69.413,69.292,69.387,51200000.0
2006-05-19 12:40:00,69.4,69.403,69.368,69.379,57000000.0
2006-05-19 12:45:00,69.377,69.377,69.303,69.332,70400000.0
2006-05-19 12:50:00,69.327,69.327,69.202,69.202,60200000.0
2006-05-19 12:55:00,69.203,69.252,69.195,69.2,70800000.0
2006-05-19 13:00:00,69.2,69.249,69.199,69.249,56000000.0
2006-05-19 13:05:00,69.236,69.238,69.201,69.216,44800000.0
2006-05-19 13:10:00,69.209,69.229,69.201,69.207,58000000.0
2006-05-19 13:15:00,69.219,69.247,69.216,69.224,70400000.0
2006-05-19 13:20:00,69.228,69.286,69.223,69.286,46400000.0
2006-05-19 13:25:00,69.286,69.292,69.172,69.285,62400000.0
2006-05-19 13:30:00,69.273,69.337,69.262,69.326,68800000.0
2006-05-19 13:35:00,69.333,69.462,69.325,69.462,116800000.0
2006-05-19 13:40:00,69.447,69.447,69.308,69.325,128400000.0
2006-05-19 13:45:00,69.328,69.389,69.318,69.318,87400000.0
2006-05-19 13:50:00,69.312,69.332,69.292,69.325,78400000.0
2006-05-19 13:55:00,69.318,69.345,69.3,69.3,103400000.0
2006-05-19 14:00:00,69.291,69.308,69.273,69.298,108800000.0
2006-05-19 14:05:00,69.308,69.361,69.308,69.361,149800000.0
2006-05-19 14:10:00,69.361,69.366,69.285,69.298,102400000.0
2006-05-19 14:15:00,69.302,69.332,69.3,69.315,96400000.0
2006-05-19 14:20:00,69.305,69.305,69.231,69.262,126400000.0
2006-05-19 14:25:00,69.222,69.23,69.12,69.143,91200000.0
2006-05-19 14:30:00,69.159,69.159,68.949,69.0,88000000.0
2006-05-19 14:35:00,68.98,68.98,68.85,68.851,104400000.0
2006-05-19 14:40:00,68.86,68.865,68.799,68.834,121600000.0
2006-05-19 14:45:00,68.833,68.87,68.797,68.87,89600000.0
2006-05-19 14:50:00,68.863,68.87,68.799,68.833,103400000.0
2006-05-19 14:55:00,68.823,68.842,68.798,68.842,75200000.0
2006-05-19 15:00:00,68.827,68.873,68.805,68.873,78400000.0
2006-05-19 15:05:00,68.874,68.972,68.874,68.952,76800000.0
2006-05-19 15:10:00,68.944,68.95,68.887,68.933,138000000.0
2006-05-19 15:15:00,68.924,68.924,68.776,68.776,120000000.0
2006-05-19 15:20:00,68.77,68.77,68.72,68.763,124800000.0
2006-05-19 15:25:00,68.767,68.774,68.681,68.767,212200000.0
2006-05-19 15:30:00,68.701,68.898,68.695,68.892,259200000.0
2006-05-19 15:35:00,68.896,68.909,68.788,68.887,190800000.0
2006-05-19 15:40:00,68.874,68.965,68.79,68.951,143400000.0
2006-05-19 15:45:00,68.929,68.968,68.856,68.873,98400000.0
2006-05-19 15:50:00,68.858,68.931,68.846,68.928,97000000.0
2006-05-19 15:55:00,68.936,69.011,68.932,69.001,144000000.0
2006-05-19 16:00:00,68.998,69.058,68.998,69.048,211600000.0
2006-05-19 16:05:00,69.043,69.141,69.043,69.08,202400000.0
2006-05-19 16:10:00,69.069,69.112,69.067,69.105,172800000.0
2006-05-19 16:15:00,69.074,69.102,68.961,68.961,148800000.0
2006-05-19 16:20:00,68.949,68.962,68.844,68.87,140600000.0
2006-05-19 16:25:00,68.879,68.996,68.879,68.984,125200000.0
2006-05-19 16:30:00,68.973,69.062,68.951,69.044,127400000.0
2006-05-19 16:35:00,69.041,69.082,69.021,69.082,220800000.0
2006-05-19 16:40:00,69.08,69.092,69.013,69.09,212800000.0
2006-05-19 16:45:00,69.083,69.12,69.027,69.057,228200000.0
2006-05-19 16:50:00,69.056,69.156,69.054,69.09,195200000.0
2006-05-19 16:55:00,69.116,69.251,69.101,69.24,146400000.0
2006-05-19 17:00:00,69.257,69.279,69.153,69.174,209000000.0
2006-05-19 17:05:00,69.178,69.191,69.154,69.174,276200000.0
2006-05-19 17:10:00,69.178,69.211,69.17,69.204,140800000.0
2006-05-19 17:15:00,69.184,69.184,69.149,69.174,155600000.0
2006-05-19 17:20:00,69.174,69.19,69.125,69.156,88000000.0
2006-05-19 17:25:00,69.168,69.237,69.168,69.225,115600000.0
2006-05-19 17:30:00,69.203,69.214,69.13,69.13,259000000.0
2006-05-19 17:35:00,69.108,69.139,69.105,69.131,144000000.0
2006-05-19 17:40:00,69.134,69.144,69.113,69.136,141200000.0
2006-05-19 17:45:00,69.13,69.212,69.13,69.197,233000000.0
2006-05-19 17:50:00,69.192,69.26,69.192,69.253,172800000.0
2006-05-19 17:55:00,69.257,69.382,69.257,69.382,201600000.0
2006-05-19 18:00:00,69.401,69.401,69.24,69.267,178400000.0
2006-05-19 18:05:00,69.26,69.314,69.258,69.301,172200000.0
2006-05-19 18:10:00,69.319,69.374,69.312,69.362,87800000.0
2006-05-19 18:15:00,69.377,69.377,69.321,69.327,206600000.0
2006-05-19 18:20:00,69.337,69.373,69.329,69.351,188800000.0
2006-05-19 18:25:00,69.358,69.367,69.327,69.356,117800000.0
2006-05-19 18:30:00,69.345,69.437,69.315,69.43,169600000.0
2006-05-19 18:35:00,69.435,69.447,69.396,69.413,219600000.0
2006-05-19 18:40:00,69.425,69.459,69.423,69.443,294800000.0
2006-05-19 18:45:00,69.446,69.446,69.39,69.394,92800000.0
2006-05-19 18:50:00,69.393,69.418,69.386,69.413,114600000.0
2006-05-19 18:55:00,69.414,69.48,69.414,69.463,121000000.0
2006-05-19 19:00:00,69.474,69.476,69.425,69.467,97600000.0
2006-05-19 19:05:00,69.469,69.47,69.405,69.405,144400000.0
2006-05-19 19:10:00,69.403,69.482,69.396,69.433,88000000.0
2006-05-19 19:15:00,69.431,69.431,69.395,69.42,73600000.0
2006-05-19 19:20:00,69.421,69.452,69.392,69.402,109800000.0
2006-05-19 19:25:00,69.409,69.414,69.366,69.371,81600000.0
2006-05-19 19:30:00,69.396,69.396,69.344,69.344,59200000.0
2006-05-19 19:35:00,69.338,69.355,69.336,69.355,68800000.0
2006-05-19 19:40:00,69.346,69.369,69.335,69.345,56000000.0
2006-05-19 19:45:00,69.343,69.351,69.31,69.345,76200000.0
2006-05-19 19:50:00,69.344,69.385,69.339,69.362,54400000.0
2006-05-19 19:55:00,69.358,69.375,69.322,69.323,51200000.0
2006-05-19 20:00:00,69.333,69.35,69.302,69.313,76800000.0
2006-05-19 20:05:00,69.314,69.341,69.311,69.321,78400000.0
2006-05-19 20:10:00,69.308,69.331,69.26,69.321,51200000.0
2006-05-19 20:15:00,69.326,69.357,69.317,69.355,56000000.0
2006-05-19 20:20:00,69.354,69.371,69.348,69.358,59200000.0
2006-05-19 20:25:00,69.34,69.382,69.34,69.382,56000000.0
2006-05-19 20:30:00,69.388,69.402,69.384,69.401,54400000.0
2006-05-19 20:35:00,69.396,69.396,69.345,69.354,58600000.0
2006-05-19 20:40:00,69.358,69.369,69.348,69.368,60800000.0
2006-05-19 20:45:00,69.38,69.388,69.321,69.321,65600000.0
2006-05-19 20:50:00,69.327,69.354,69.305,69.313,84800000.0
2006-05-19 20:55:00,69.31,69.31,69.269,69.305,53800000.0
2006-05-19 21:00:00,69.304,69.308,69.286,69.287,22400000.0
2006-05-19 21:05:00,69.296,69.304,69.289,69.301,30400000.0
2006-05-19 21:10:00,69.297,69.304,69.286,69.296,12800000.0
2006-05-19 21:15:00,69.283,69.297,69.283,69.295,27200000.0
2006-05-19 21:20:00,69.285,69.306,69.285,69.285,25600000.0
2006-05-19 21:25:00,69.288,69.288,69.261,69.287,21800000.0
2006-05-19 21:30:00,69.284,69.299,69.28,69.289,54400000.0
2006-05-19 21:35:00,69.277,69.293,69.173,69.173,28800000.0
2006-05-19 21:40:00,69.28,69.286,69.264,69.278,38400000.0
2006-05-19 21:45:00,69.278,69.297,69.277,69.297,42600000.0
2006-05-19 21:50:00,69.296,69.297,69.293,69.297,14400000.0
2006-05-19 21:55:00,69.298,69.317,69.287,69.31,54400000.0
2006-05-19 22:00:00,69.316,69.316,69.298,69.298,17600000.0
2006-05-19 22:05:00,69.298,69.306,69.297,69.303,27200000.0
2006-05-19 22:10:00,69.318,69.321,69.301,69.302,33600000.0
2006-05-19 22:15:00,69.298,69.318,69.296,69.3,70400000.0
2006-05-19 22:20:00,69.301,69.312,69.299,69.303,41600000.0
2006-05-19 22:25:00,69.296,69.298,69.284,69.291,52800000.0
2006-05-19 22:30:00,69.284,69.289,69.227,69.269,45800000.0
2006-05-19 22:35:00,69.281,69.29,69.269,69.27,60800000.0
2006-05-19 22:40:00,69.267,69.28,69.263,69.265,46400000.0
2006-05-19 22:45:00,69.262,69.29,69.255,69.283,49600000.0
2006-05-19 22:50:00,69.297,69.308,69.285,69.293,22400000.0
2006-05-19 22:55:00,69.281,69.281,69.255,69.272,53800000.0
2006-05-21 23:35:00,69.263,69.275,69.242,69.267,52800000.0
2006-05-21 23:40:00,69.279,69.297,69.274,69.297,27200000.0
2006-05-21 23:45:00,69.294,69.307,69.232,69.307,51200000.0
2006-05-21 23:50:00,69.306,69.327,69.295,69.327,38400000.0
2006-05-21 23:55:00,69.332,69.359,69.225,69.351,67200000.0
2006-05-22 00:00:00,69.358,69.358,69.262,69.271,57600000.0
2006-05-22 00:05:00,69.264,69.275,69.254,69.274,22400000.0
2006-05-22 00:10:00,69.275,69.291,69.266,69.268,45800000.0
2006-05-22 00:15:00,69.268,69.28,69.268,69.273,12800000.0
2006-05-22 00:20:00,69.279,69.283,69.259,69.274,43200000.0
2006-05-22 00:25:00,69.279,69.279,69.244,69.264,64000000.0
2006-05-22 00:30:00,69.256,69.256,69.228,69.241,33600000.0
2006-05-22 00:35:00,69.238,69.238,69.22,69.228,56000000.0
2006-05-22 00:40:00,69.237,69.237,69.186,69.202,54400000.0
2006-05-22 00:45:00,69.203,69.234,69.196,69.221,64000000.0
2006-05-22 00:50:00,69.228,69.28,69.228,69.278,64400000.0
2006-05-22 00:55:00,69.268,69.268,69.248,69.25,49600000.0
2006-05-22 01:00:00,69.246,69.249,69.201,69.201,62400000.0
2006-05-22 01:05:00,69.189,69.224,69.158,69.205,42000000.0
2006-05-22 01:10:00,69.213,69.246,69.207,69.241,67200000.0
2006-05-22 01:15:00,69.246,69.272,69.237,69.255,78400000.0
2006-05-22 01:20:00,69.253,69.28,69.246,69.254,60800000.0
2006-05-22 01:25:00,69.25,69.29,69.222,69.234,72000000.0
2006-05-22 01:30:00,69.235,69.246,69.198,69.228,70400000.0
2006-05-22 01:35:00,69.246,69.253,69.196,69.225,72000000.0
2006-05-22 01:40:00,69.22,69.247,69.204,69.247,59200000.0
2006-05-22 01:45:00,69.235,69.235,69.19,69.2,75000000.0
2006-05-22 01:50:00,69.208,69.238,69.205,69.223,68800000.0
2006-05-22 01:55:00,69.229,69.247,69.213,69.239,60200000.0
2006-05-22 02:00:00,69.228,69.228,69.172,69.177,69800000.0
2006-05-22 02:05:00,69.19,69.202,69.175,69.186,72000000.0
2006-05-22 02:10:00,69.186,69.199,69.17,69.17,56000000.0
2006-05-22 02:15:00,69.192,69.247,69.148,69.246,57600000.0
2006-05-22 02:20:00,69.235,69.243,69.111,69.188,62400000.0
2006-05-22 02:25:00,69.171,69.199,69.147,69.152,78200000.0
2006-05-22 02:30:00,69.152,69.181,69.14,69.174,65600000.0
2006-05-22 02:35:00,69.176,69.197,69.171,69.186,54400000.0
2006-05-22 02:40:00,69.188,69.196,69.172,69.174,60800000.0
2006-05-22 02:45:00,69.17,69.181,69.163,69.174,68200000.0
2006-05-22 02:50:00,69.177,69.177,69.055,69.131,56400000.0
2006-05-22 02:55:00,69.119,69.165,69.097,69.165,52800000.0
2006-05-22 03:00:00,69.156,69.156,69.054,69.139,59600000.0
2006-05-22 03:05:00,69.13,69.135,69.106,69.123,68800000.0
2006-05-22 03:10:00,69.118,69.137,69.104,69.133,72000000.0
2006-05-22 03:15:00,69.148,69.189,69.116,69.147,69200000.0
2006-05-22 03:20:00,69.161,69.201,69.152,69.181,56400000.0
2006-05-22 03:25:00,69.185,69.221,69.176,69.216,68800000.0
2006-05-22 03:30:00,69.217,69.217,69.151,69.199,60800000.0
2006-05-22 03:35:00,69.19,69.19,69.063,69.117,73600000.0
2006-05-22 03:40:00,69.118,69.203,69.118,69.192,60800000.0
2006-05-22 03:45:00,69.186,69.241,69.186,69.239,60800000.0
2006-05-22 03:50:00,69.241,69.252,69.215,69.252,58000000.0
2006-05-22 03:55:00,69.252,69.264,69.24,69.24,68800000.0
2006-05-22 04:00:00,69.245,69.257,69.214,69.231,59200000.0
2006-05-22 04:05:00,69.232,69.234,69.215,69.23,48000000.0
2006-05-22 04:10:00,69.234,69.247,69.211,69.221,57600000.0
2006-05-22 04:15:00,69.233,69.233,69.203,69.203,23400000.0
2006-05-22 04:20:00,69.208,69.275,69.122,69.275,36800000.0
2006-05-22 04:25:00,69.301,69.321,69.262,69.321,70400000.0
2006-05-22 04:30:00,69.314,69.34,69.313,69.326,67200000.0
2006-05-22 04:35:00,69.321,69.34,69.311,69.322,48000000.0
2006-05-22 04:40:00,69.322,69.359,69.322,69.352,36800000.0
2006-05-22 04:45:00,69.343,69.343,69.29,69.296,43200000.0
2006-05-22 04:50:00,69.288,69.288,69.276,69.278,35200000.0
2006-05-22 04:55:00,69.279,69.288,69.269,69.278,48000000.0
2006-05-22 05:00:00,69.275,69.303,69.267,69.303,60800000.0
2006-05-22 05:05:00,69.297,69.318,69.278,69.283,54400000.0
2006-05-22 05:10:00,69.284,69.284,69.177,69.211,65600000.0
2006-05-22 05:15:00,69.211,69.248,69.172,69.189,66600000.0
2006-05-22 05:20:00,69.219,69.272,69.219,69.251,59200000.0
2006-05-22 05:25:00,69.258,69.28,69.236,69.253,60800000.0
2006-05-22 05:30:00,69.264,69.264,69.185,69.19,71400000.0
2006-05-22 05:35:00,69.202,69.21,69.18,69.193,65600000.0
2006-05-22 05:40:00,69.193,69.227,69.19,69.227,56000000.0
2006-05-22 05:45:00,69.229,69.254,69.218,69.246,75200000.0
2006-05-22 05:50:00,69.247,69.277,69.236,69.258,62400000.0
2006-05-22 05:55:00,69.216,69.306,69.211,69.281,49600000.0
2006-05-22 06:00:00,69.281,69.281,69.25,69.277,63400000.0
2006-05-22 06:05:00,69.288,69.298,69.252,69.284,60800000.0
2006-05-22 06:10:00,69.282,69.287,69.189,69.286,52800000.0
2006-05-22 06:15:00,69.288,69.331,69.285,69.308,54400000.0
2006-05-22 06:20:00,69.311,69.318,69.283,69.318,44800000.0
2006-05-22 06:25:00,69.315,69.315,69.259,69.268,59200000.0
2006-05-22 06:30:00,69.274,69.3,69.266,69.291,72000000.0
2006-05-22 06:35:00,69.306,69.323,69.291,69.304,54400000.0
2006-05-22 06:40:00,69.31,69.32,69.237,69.31,65600000.0
2006-05-22 06:45:00,69.301,69.315,69.263,69.304,77800000.0
2006-05-22 06:50:00,69.296,69.31,69.256,69.261,72000000.0
2006-05-22 06:55:00,69.245,69.333,69.238,69.293,60800000.0
2006-05-22 07:00:00,69.286,69.295,69.237,69.238,72000000.0
2006-05-22 07:05:00,69.25,69.293,69.243,69.287,63400000.0
2006-05-22 07:10:00,69.283,69.294,69.243,69.267,49600000.0
2006-05-22 07:15:00,69.259,69.273,69.25,69.273,65600000.0
2006-05-22 07:20:00,69.269,69.274,69.261,69.27,68800000.0
2006-05-22 07:25:00,69.276,69.298,69.26,69.26,68800000.0
2006-05-22 07:30:00,69.263,69.306,69.263,69.301,56000000.0
2006-05-22 07:35:00,69.304,69.347,69.271,69.277,62800000.0
2006-05-22 07:40:00,69.283,69.289,69.17,69.212,60800000.0
2006-05-22 07:45:00,69.261,69.334,69.261,69.315,68800000.0
2006-05-22 07:50:00,69.303,69.322,69.222,69.222,62400000.0
2006-05-22 07:55:00,69.239,69.304,69.227,69.304,64000000.0
2006-05-22 08:00:00,69.289,69.318,69.264,69.309,48000000.0
2006-05-22 08:05:00,69.319,69.357,69.311,69.34,60800000.0
2006-05-22 08:10:00,69.343,69.375,69.338,69.338,63400000.0
2006-05-22 08:15:00,69.332,69.335,69.273,69.293,67600000.0
2006-05-22 08:20:00,69.301,69.365,69.273,69.364,65600000.0
2006-05-22 08:25:00,69.365,69.459,69.362,69.43,59200000.0
2006-05-22 08:30:00,69.426,69.435,69.407,69.416,44800000.0
2006-05-22 08:35:00,69.411,69.411,69.366,69.398,73600000.0
2006-05-22 08:40:00,69.407,69.43,69.384,69.403,72000000.0
2006-05-22 08:45:00,69.4,69.407,69.306,69.348,68800000.0
2006-05-22 08:50:00,69.351,69.403,69.343,69.361,60800000.0
2006-05-22 08:55:00,69.348,69.384,69.339,69.378,60800000.0
2006-05-22 09:00:00,69.372,69.381,69.34,69.369,67600000.0
2006-05-22 09:05:00,69.359,69.372,69.32,69.347,67200000.0
2006-05-22 09:10:00,69.353,69.363,69.336,69.353,60800000.0
2006-05-22 09:15:00,69.366,69.378,69.33,69.33,62800000.0
2006-05-22 09:20:00,69.332,69.392,69.283,69.364,68200000.0
2006-05-22 09:25:00,69.348,69.369,69.328,69.354,58600000.0
2006-05-22 09:30:00,69.361,69.378,69.342,69.354,64000000.0
2006-05-22 09:35:00,69.366,69.374,69.293,69.339,62400000.0
2006-05-22 09:40:00,69.335,69.365,69.325,69.353,67200000.0
2006-05-22 09:45:00,69.36,69.362,69.289,69.331,60800000.0
2006-05-22 09:50:00,69.335,69.339,69.276,69.291,76800000.0
2006-05-22 09:55:00,69.286,69.313,69.209,69.254,78400000.0
2006-05-22 10:00:00,69.264,69.319,69.248,69.319,59200000.0
2006-05-22 10:05:00,69.322,69.404,69.305,69.36,67000000.0
2006-05-22 10:10:00,69.372,69.415,69.364,69.393,65600000.0
2006-05-22 10:15:00,69.371,69.386,69.354,69.384,58600000.0
2006-05-22 10:20:00,69.389,69.389,69.321,69.333,68800000.0
2006-05-22 10:25:00,69.343,69.364,69.296,69.296,51200000.0
2006-05-22 10:30:00,69.298,69.302,69.263,69.271,60800000.0
2006-05-22 10:35:00,69.282,69.297,69.199,69.286,46400000.0
2006-05-22 10:40:00,69.271,69.282,69.233,69.282,63400000.0
2006-05-22 10:45:00,69.274,69.285,69.233,69.254,62400000.0
2006-05-22 10:50:00,69.258,69.275,69.224,69.239,73000000.0
2006-05-22 10:55:00,69.238,69.261,69.167,69.228,68200000.0
2006-05-22 11:00:00,69.233,69.233,69.195,69.213,68800000.0
2006-05-22 11:05:00,69.211,69.214,69.104,69.157,64000000.0
2006-05-22 11:10:00,69.167,69.196,69.156,69.19,67200000.0
2006-05-22 11:15:00,69.186,69.205,69.173,69.177,65600000.0
2006-05-22 11:20:00,69.178,69.223,69.171,69.204,63400000.0
2006-05-22 11:25:00,69.201,69.214,69.181,69.195,72000000.0
2006-05-22 11:30:00,69.182,69.212,69.156,69.189,68800000.0
2006-05-22 11:35:00,69.204,69.252,69.201,69.251,57600000.0
2006-05-22 11:40:00,69.26,69.325,69.26,69.287,67200000.0
2006-05-22 11:45:00,69.29,69.304,69.276,69.293,67200000.0
2006-05-22 11:50:00,69.284,69.373,69.284,69.363,65600000.0
2006-05-22 11:55:00,69.365,69.389,69.305,69.379,59200000.0
2006-05-22 12:00:00,69.37,69.377,69.333,69.343,65000000.0
2006-05-22 12:05:00,69.359,69.383,69.359,69.368,67200000.0
2006-05-22 12:10:00,69.371,69.398,69.325,69.379,48000000.0
2006-05-22 12:15:00,69.381,69.387,69.299,69.381,72000000.0
2006-05-22 12:20:00,69.403,69.413,69.335,69.335,68200000.0
2006-05-22 12:25:00,69.317,69.383,69.295,69.368,62800000.0
2006-05-22 12:30:00,69.356,69.364,69.278,69.352,70800000.0
2006-05-22 12:35:00,69.327,69.327,69.208,69.279,66600000.0
2006-05-22 12:40:00,69.267,69.317,69.25,69.317,73000000.0
2006-05-22 12:45:00,69.312,69.352,69.288,69.339,70400000.0
2006-05-22 12:50:00,69.341,69.372,69.339,69.361,61200000.0
2006-05-22 12:55:00,69.366,69.386,69.305,69.305,72000000.0
2006-05-22 13:00:00,69.3,69.338,69.294,69.328,67000000.0
2006-05-22 13:05:00,69.325,69.334,69.297,69.334,68200000.0
2006-05-22 13:10:00,69.325,69.331,69.305,69.306,57400000.0
2006-05-22 13:15:00,69.314,69.377,69.308,69.369,57600000.0
2006-05-22 13:20:00,69.37,69.394,69.332,69.394,56000000.0
2006-05-22 13:25:00,69.392,69.392,69.276,69.359,64000000.0
2006-05-22 13:30:00,69.35,69.374,69.348,69.374,68800000.0
2006-05-22 13:35:00,69.378,69.384,69.364,69.376,80400000.0
2006-05-22 13:40:00,69.371,69.377,69.333,69.347,126800000.0
2006-05-22 13:45:00,69.347,69.368,69.338,69.358,87400000.0
2006-05-22 13:50:00,69.362,69.364,69.343,69.349,62400000.0
2006-05-22 13:55:00,69.345,69.367,69.331,69.363,89400000.0
2006-05-22 14:00:00,69.359,69.404,69.359,69.404,119400000.0
2006-05-22 14:05:00,69.409,69.444,69.399,69.444,149800000.0
2006-05-22 14:10:00,69.445,69.509,69.445,69.48,101800000.0
2006-05-22 14:15:00,69.473,69.488,69.46,69.47,95800000.0
2006-05-22 14:20:00,69.46,69.484,69.417,69.442,125800000.0
2006-05-22 14:25:00,69.451,69.461,69.375,69.402,91200000.0
2006-05-22 14:30:00,69.407,69.407,69.294,69.321,88400000.0
2006-05-22 14:35:00,69.315,69.347,69.313,69.34,106000000.0
2006-05-22 14:40:00,69.33,69.343,69.263,69.276,121600000.0
2006-05-22 14:45:00,69.281,69.288,69.248,69.286,89600000.0
2006-05-22 14:50:00,69.285,69.302,69.278,69.302,103400000.0
2006-05-22 14:55:00,69.298,69.302,69.267,69.302,74600000.0
2006-05-22 15:00:00,69.307,69.363,69.296,69.343,77800000.0
2006-05-22 15:05:00,69.329,69.342,69.32,69.32,55400000.0
2006-05-22 15:10:00,69.324,69.345,69.324,69.344,124800000.0
2006-05-22 15:15:00,69.35,69.402,69.35,69.388,119800000.0
2006-05-22 15:20:00,69.387,69.432,69.385,69.416,124800000.0
2006-05-22 15:25:00,69.412,69.456,69.296,69.38,211600000.0
2006-05-22 15:30:00,69.317,69.451,69.317,69.345,259000000.0
2006-05-22 15:35:00,69.341,69.348,69.28,69.28,191400000.0
2006-05-22 15:40:00,69.264,69.264,69.227,69.24,143800000.0
2006-05-22 15:45:00,69.224,69.242,69.164,69.196,99600000.0
2006-05-22 15:50:00,69.185,69.228,69.151,69.208,97600000.0
2006-05-22 15:55:00,69.213,69.219,69.103,69.14,143800000.0
2006-05-22 16:00:00,69.142,69.149,69.091,69.136,213200000.0
2006-05-22 16:05:00,69.124,69.208,69.111,69.182,202800000.0
2006-05-22 16:10:00,69.169,69.17,69.081,69.155,171000000.0
2006-05-22 16:15:00,69.154,69.21,69.112,69.122,148800000.0
2006-05-22 16:20:00,69.116,69.132,69.086,69.117,140200000.0
2006-05-22 16:25:00,69.135,69.135,69.078,69.121,123000000.0
2006-05-22 16:30:00,69.125,69.125,69.079,69.103,127400000.0
2006-05-22 16:35:00,69.102,69.116,69.064,69.116,221200000.0
2006-05-22 16:40:00,69.11,69.144,69.08,69.102,212200000.0
2006-05-22 16:45:00,69.109,69.142,69.109,69.126,228800000.0
2006-05-22 16:50:00,69.122,69.161,69.116,69.156,194400000.0
2006-05-22 16:55:00,69.151,69.152,69.101,69.123,146600000.0
2006-05-22 17:00:00,69.122,69.153,69.094,69.126,209000000.0
2006-05-22 17:05:00,69.134,69.134,69.058,69.063,221800000.0
2006-05-22 17:10:00,69.063,69.063,68.999,69.039,141200000.0
2006-05-22 17:15:00,69.053,69.068,69.044,69.063,156200000.0
2006-05-22 17:20:00,69.064,69.09,69.048,69.082,88000000.0
2006-05-22 17:25:00,69.095,69.135,69.068,69.133,116200000.0
2006-05-22 17:30:00,69.121,69.127,69.055,69.062,259200000.0
2006-05-22 17:35:00,69.081,69.098,69.012,69.024,144000000.0
2006-05-22 17:40:00,69.031,69.052,68.993,69.017,145600000.0
2006-05-22 17:45:00,69.022,69.031,68.987,68.992,233400000.0
2006-05-22 17:50:00,68.984,69.016,68.969,68.982,173200000.0
2006-05-22 17:55:00,68.98,68.992,68.933,68.98,201000000.0
2006-05-22 18:00:00,68.965,68.965,68.934,68.953,177600000.0
2006-05-22 18:05:00,68.95,68.986,68.95,68.972,173000000.0
2006-05-22 18:10:00,68.975,69.059,68.962,69.042,88000000.0
2006-05-22 18:15:00,69.048,69.101,69.024,69.084,206800000.0
2006-05-22 18:20:00,69.08,69.113,69.062,69.094,188200000.0
2006-05-22 18:25:00,69.115,69.182,69.108,69.161,117600000.0
2006-05-22 18:30:00,69.168,69.194,69.137,69.137,170000000.0
2006-05-22 18:35:00,69.121,69.182,69.113,69.167,210000000.0
2006-05-22 18:40:00,69.18,69.228,69.18,69.218,223400000.0
2006-05-22 18:45:00,69.218,69.331,69.213,69.324,92800000.0
2006-05-22 18:50:00,69.331,69.394,69.329,69.384,128000000.0
2006-05-22 18:55:00,69.372,69.411,69.362,69.4,121600000.0
2006-05-22 19:00:00,69.399,69.462,69.385,69.462,97600000.0
2006-05-22 19:05:00,69.466,69.466,69.387,69.419,144000000.0
2006-05-22 19:10:00,69.404,69.404,69.35,69.351,72000000.0
2006-05-22 19:15:00,69.364,69.374,69.342,69.352,85200000.0
2006-05-22 19:20:00,69.356,69.365,69.334,69.36,93800000.0
2006-05-22 19:25:00,69.356,69.372,69.287,69.287,93200000.0
2006-05-22 19:30:00,69.291,69.321,69.284,69.288,58600000.0
2006-05-22 19:35:00,69.288,69.319,69.288,69.306,57600000.0
2006-05-22 19:40:00,69.297,69.383,69.297,69.332,56000000.0
2006-05-22 19:45:00,69.342,69.342,69.303,69.342,76000000.0
2006-05-22 19:50:00,69.342,69.344,69.285,69.285,65000000.0
2006-05-22 19:55:00,69.293,69.301,69.273,69.29,64000000.0
2006-05-22 20:00:00,69.284,69.291,69.233,69.282,94400000.0
2006-05-22 20:05:00,69.275,69.286,69.225,69.225,91200000.0
2006-05-22 20:10:00,69.223,69.273,69.123,69.18,61800000.0
2006-05-22 20:15:00,69.179,69.214,69.15,69.212,96000000.0
2006-05-22 20:20:00,69.214,69.218,69.161,69.161,74600000.0
2006-05-22 20:25:00,69.162,69.201,69.16,69.18,67200000.0
2006-05-22 20:30:00,69.182,69.201,69.135,69.201,74000000.0
2006-05-22 20:35:00,69.211,69.262,69.197,69.258,59200000.0
2006-05-22 20:40:00,69.272,69.277,69.226,69.226,43200000.0
2006-05-22 20:45:00,69.234,69.244,69.217,69.218,65600000.0
2006-05-22 20:50:00,69.221,69.234,69.196,69.201,85200000.0
2006-05-22 20:55:00,69.204,69.209,69.172,69.176,54400000.0
2006-05-22 21:00:00,69.177,69.213,69.177,69.208,44800000.0
2006-05-22 21:05:00,69.214,69.219,69.193,69.202,38800000.0
2006-05-22 21:10:00,69.201,69.201,69.15,69.164,43600000.0
2006-05-22 21:15:00,69.176,69.177,69.149,69.152,40000000.0
2006-05-22 21:20:00,69.135,69.153,69.093,69.093,60800000.0
2006-05-22 21:25:00,69.102,69.128,69.101,69.12,41600000.0
2006-05-22 21:30:00,69.125,69.13,69.108,69.108,56000000.0
2006-05-22 21:35:00,69.107,69.135,69.037,69.037,51200000.0
2006-05-22 21:40:00,69.128,69.149,69.122,69.127,51200000.0
2006-05-22 21:45:00,69.123,69.144,69.12,69.144,54400000.0
2006-05-22 21:50:00,69.15,69.177,69.138,69.174,33600000.0
2006-05-22 21:55:00,69.176,69.191,69.172,69.179,42000000.0
2006-05-22 22:00:00,69.197,69.212,69.187,69.212,61200000.0
2006-05-22 22:05:00,69.217,69.225,69.206,69.223,68800000.0
2006-05-22 22:10:00,69.218,69.232,69.214,69.224,46400000.0
2006-05-22 22:15:00,69.211,69.229,69.206,69.206,70400000.0
2006-05-22 22:20:00,69.208,69.225,69.207,69.215,54400000.0
2006-05-22 22:25:00,69.22,69.22,69.178,69.178,56400000.0
2006-05-22 22:30:00,69.191,69.203,69.19,69.198,23400000.0
2006-05-22 22:35:00,69.198,69.216,69.198,69.216,56000000.0
2006-05-22 22:40:00,69.212,69.243,69.211,69.234,68200000.0
2006-05-22 22:45:00,69.237,69.241,69.225,69.233,46400000.0
2006-05-22 22:50:00,69.239,69.247,69.228,69.237,33600000.0
2006-05-22 22:55:00,69.235,69.241,69.227,69.239,41600000.0
2006-05-23 00:30:00,69.223,69.223,69.109,69.146,65600000.0
2006-05-23 00:35:00,69.146,69.147,69.133,69.136,43200000.0
2006-05-23 00:40:00,69.15,69.181,69.15,69.168,69800000.0
2006-05-23 00:45:00,69.162,69.18,69.158,69.169,51200000.0
2006-05-23 00:50:00,69.175,69.21,69.167,69.2,63400000.0
2006-05-23 00:55:00,69.206,69.255,69.18,69.255,49600000.0
2006-05-23 01:00:00,69.358,69.389,69.351,69.384,62400000.0
2006-05-23 01:05:00,69.384,69.472,69.342,69.472,70400000.0
2006-05-23 01:10:00,69.449,69.449,69.397,69.426,67200000.0
2006-05-23 01:15:00,69.42,69.421,69.362,69.368,65000000.0
2006-05-23 01:20:00,69.359,69.39,69.359,69.383,36200000.0
2006-05-23 01:25:00,69.378,69.382,69.334,69.347,72000000.0
2006-05-23 01:30:00,69.343,69.405,69.335,69.397,58600000.0
2006-05-23 01:35:00,69.394,69.395,69.342,69.349,72000000.0
2006-05-23 01:40:00,69.35,69.369,69.335,69.351,59600000.0
2006-05-23 01:45:00,69.36,69.366,69.31,69.313,75200000.0
2006-05-23 01:50:00,69.319,69.436,69.315,69.436,68800000.0
2006-05-23 01:55:00,69.465,69.465,69.393,69.393,39800000.0
2006-05-23 02:00:00,69.396,69.407,69.386,69.394,70400000.0
2006-05-23 02:05:00,69.396,69.472,69.393,69.45,72000000.0
2006-05-23 02:10:00,69.432,69.471,69.425,69.464,56000000.0
2006-05-23 02:15:00,69.466,69.556,69.458,69.556,48000000.0
2006-05-23 02:20:00,69.548,69.561,69.397,69.488,61800000.0
2006-05-23 02:25:00,69.482,69.506,69.475,69.488,67200000.0
2006-05-23 02:30:00,69.495,69.527,69.49,69.516,51200000.0
2006-05-23 02:35:00,69.497,69.511,69.492,69.502,53200000.0
2006-05-23 02:40:00,69.506,69.524,69.497,69.499,49600000.0
2006-05-23 02:45:00,69.492,69.498,69.432,69.493,68200000.0
2006-05-23 02:50:00,69.489,69.498,69.372,69.48,55400000.0
2006-05-23 02:55:00,69.499,69.529,69.489,69.493,41600000.0
2006-05-23 03:00:00,69.492,69.542,69.434,69.539,59200000.0
2006-05-23 03:05:00,69.536,69.57,69.52,69.544,68200000.0
2006-05-23 03:10:00,69.558,69.57,69.498,69.503,72000000.0
2006-05-23 03:15:00,69.51,69.564,69.51,69.554,68800000.0
2006-05-23 03:20:00,69.566,69.566,69.508,69.566,57600000.0
2006-05-23 03:25:00,69.561,69.576,69.505,69.557,68600000.0
2006-05-23 03:30:00,69.562,69.575,69.5,69.567,48800000.0
2006-05-23 03:35:00,69.567,69.588,69.489,69.555,73600000.0
2006-05-23 03:40:00,69.56,69.562,69.507,69.507,60200000.0
2006-05-23 03:45:00,69.492,69.536,69.486,69.53,60800000.0
2006-05-23 03:50:00,69.539,69.563,69.53,69.543,57000000.0
2006-05-23 03:55:00,69.547,69.563,69.543,69.561,52800000.0
2006-05-23 04:00:00,69.566,69.583,69.555,69.563,59200000.0
2006-05-23 04:05:00,69.559,69.564,69.522,69.528,51200000.0
2006-05-23 04:10:00,69.534,69.564,69.528,69.56,43200000.0
2006-05-23 04:15:00,69.561,69.561,69.513,69.543,64000000.0
2006-05-23 04:20:00,69.537,69.558,69.448,69.546,64000000.0
2006-05-23 04:25:00,69.549,69.549,69.518,69.529,62400000.0
2006-05-23 04:30:00,69.527,69.553,69.515,69.55,67200000.0
2006-05-23 04:35:00,69.556,69.556,69.531,69.545,41600000.0
2006-05-23 04:40:00,69.542,69.544,69.538,69.541,9600000.0
2006-05-23 04:45:00,69.548,69.556,69.536,69.551,44200000.0
2006-05-23 04:50:00,69.542,69.548,69.533,69.548,33600000.0
2006-05-23 04:55:00,69.542,69.542,69.514,69.531,32000000.0
2006-05-23 05:00:00,69.523,69.543,69.523,69.53,60800000.0
2006-05-23 05:05:00,69.535,69.535,69.495,69.503,53800000.0
2006-05-23 05:10:00,69.51,69.525,69.488,69.52,65000000.0
2006-05-23 05:15:00,69.509,69.509,69.432,69.474,67200000.0
2006-05-23 05:20:00,69.474,69.49,69.438,69.486,59200000.0
2006-05-23 05:25:00,69.492,69.492,69.415,69.428,60800000.0
2006-05-23 05:30:00,69.442,69.462,69.428,69.429,70800000.0
2006-05-23 05:35:00,69.426,69.431,69.361,69.397,65600000.0
2006-05-23 05:40:00,69.394,69.413,69.383,69.405,56000000.0
2006-05-23 05:45:00,69.406,69.411,69.346,69.369,40000000.0
2006-05-23 05:50:00,69.372,69.378,69.331,69.337,62400000.0
2006-05-23 05:55:00,69.276,69.369,69.276,69.361,36800000.0
2006-05-23 06:00:00,69.357,69.372,69.309,69.372,58600000.0
2006-05-23 06:05:00,69.376,69.397,69.376,69.392,33600000.0
2006-05-23 06:10:00,69.384,69.389,69.357,69.379,41000000.0
2006-05-23 06:15:00,69.374,69.385,69.364,69.375,54400000.0
2006-05-23 06:20:00,69.358,69.362,69.33,69.344,28800000.0
2006-05-23 06:25:00,69.361,69.377,69.353,69.353,35200000.0
2006-05-23 06:30:00,69.359,69.384,69.342,69.355,59200000.0
2006-05-23 06:35:00,69.354,69.362,69.31,69.316,67200000.0
2006-05-23 06:40:00,69.316,69.331,69.219,69.259,65600000.0
2006-05-23 06:45:00,69.245,69.245,69.097,69.124,78400000.0
2006-05-23 06:50:00,69.119,69.14,69.111,69.116,72000000.0
2006-05-23 06:55:00,69.107,69.115,69.048,69.061,60800000.0
2006-05-23 07:00:00,69.064,69.074,69.019,69.042,72000000.0
2006-05-23 07:05:00,69.049,69.074,69.022,69.073,63400000.0
2006-05-23 07:10:00,69.059,69.087,69.05,69.065,50000000.0
2006-05-23 07:15:00,69.057,69.093,69.056,69.093,65000000.0
2006-05-23 07:20:00,69.09,69.118,69.074,69.092,57600000.0
2006-05-23 07:25:00,69.086,69.123,69.077,69.103,49600000.0
2006-05-23 07:30:00,69.093,69.093,69.045,69.046,67200000.0
2006-05-23 07:35:00,69.045,69.098,69.045,69.093,62400000.0
2006-05-23 07:40:00,69.088,69.133,69.082,69.133,61200000.0
2006-05-23 07:45:00,69.118,69.134,69.107,69.122,57600000.0
2006-05-23 07:50:00,69.123,69.143,69.094,69.094,62400000.0
2006-05-23 07:55:00,69.111,69.16,69.103,69.15,64000000.0
2006-05-23 08:00:00,69.139,69.174,69.128,69.174,41600000.0
2006-05-23 08:05:00,69.172,69.177,69.107,69.116,68400000.0
2006-05-23 08:10:00,69.084,69.127,69.084,69.116,64000000.0
2006-05-23 08:15:00,69.126,69.136,69.084,69.09,67200000.0
2006-05-23 08:20:00,69.085,69.088,69.037,69.037,54400000.0
2006-05-23 08:25:00,69.039,69.058,68.958,69.026,59200000.0
2006-05-23 08:30:00,69.021,69.031,68.997,69.009,55800000.0
2006-05-23 08:35:00,69.015,69.037,69.0,69.023,55400000.0
2006-05-23 08:40:00,69.017,69.018,68.957,68.957,72000000.0
2006-05-23 08:45:00,68.942,68.962,68.925,68.945,68000000.0
2006-05-23 08:50:00,68.937,68.961,68.917,68.941,60200000.0
2006-05-23 08:55:00,68.952,69.003,68.952,69.002,60800000.0
2006-05-23 09:00:00,69.003,69.033,68.992,69.002,66600000.0
2006-05-23 09:05:00,68.992,69.07,68.987,69.052,67200000.0
2006-05-23 09:10:00,69.06,69.163,69.06,69.145,60600000.0
2006-05-23 09:15:00,69.156,69.156,69.14,69.146,62200000.0
2006-05-23 09:20:00,69.146,69.155,69.14,69.145,44800000.0
2006-05-23 09:25:00,69.13,69.186,69.126,69.176,59600000.0
2006-05-23 09:30:00,69.182,69.272,69.182,69.272,63400000.0
2006-05-23 09:35:00,69.264,69.294,69.222,69.294,62400000.0
2006-05-23 09:40:00,69.305,69.322,69.264,69.264,67200000.0
2006-05-23 09:45:00,69.279,69.394,69.279,69.394,60800000.0
2006-05-23 09:50:00,69.383,69.48,69.352,69.48,76800000.0
2006-05-23 09:55:00,69.483,69.622,69.483,69.606,76600000.0
2006-05-23 10:00:00,69.589,69.598,69.546,69.546,59200000.0
2006-05-23 10:05:00,69.545,69.554,69.51,69.551,66600000.0
2006-05-23 10:10:00,69.558,69.618,69.547,69.59,65400000.0
2006-05-23 10:15:00,69.586,69.597,69.559,69.577,59200000.0
2006-05-23 10:20:00,69.591,69.591,69.544,69.565,68200000.0
2006-05-23 10:25:00,69.564,69.564,69.511,69.53,56000000.0
2006-05-23 10:30:00,69.531,69.548,69.509,69.509,31400000.0
2006-05-23 10:35:00,69.508,69.548,69.44,69.548,57000000.0
2006-05-23 10:40:00,69.541,69.544,69.495,69.497,63400000.0
2006-05-23 10:45:00,69.5,69.503,69.476,69.491,49600000.0
2006-05-23 10:50:00,69.471,69.48,69.419,69.444,73600000.0
2006-05-23 10:55:00,69.434,69.491,69.39,69.483,68800000.0
2006-05-23 11:00:00,69.494,69.495,69.458,69.478,68200000.0
2006-05-23 11:05:00,69.487,69.504,69.418,69.495,81600000.0
2006-05-23 11:10:00,69.476,69.501,69.46,69.497,66000000.0
2006-05-23 11:15:00,69.496,69.522,69.484,69.485,65600000.0
2006-05-23 11:20:00,69.475,69.494,69.457,69.459,63400000.0
2006-05-23 11:25:00,69.42,69.42,69.317,69.327,57000000.0
2006-05-23 11:30:00,69.325,69.325,69.292,69.292,68800000.0
2006-05-23 11:35:00,69.268,69.309,69.261,69.302,57000000.0
2006-05-23 11:40:00,69.306,69.364,69.306,69.328,67200000.0
2006-05-23 11:45:00,69.332,69.337,69.289,69.325,66600000.0
2006-05-23 11:50:00,69.329,69.402,69.329,69.402,66000000.0
2006-05-23 11:55:00,69.405,69.411,69.334,69.381,59200000.0
2006-05-23 12:00:00,69.397,69.425,69.387,69.425,65000000.0
2006-05-23 12:05:00,69.432,69.436,69.395,69.409,67200000.0
2006-05-23 12:10:00,69.409,69.415,69.35,69.36,59200000.0
2006-05-23 12:15:00,69.359,69.407,69.343,69.373,70800000.0
2006-05-23 12:20:00,69.381,69.381,69.303,69.303,68800000.0
2006-05-23 12:25:00,69.3,69.333,69.262,69.3,64000000.0
2006-05-23 12:30:00,69.293,69.337,69.293,69.33,57600000.0
2006-05-23 12:35:00,69.33,69.35,69.241,69.331,50600000.0
2006-05-23 12:40:00,69.333,69.351,69.319,69.339,73600000.0
2006-05-23 12:45:00,69.344,69.368,69.322,69.361,57600000.0
2006-05-23 12:50:00,69.354,69.367,69.335,69.336,60800000.0
2006-05-23 12:55:00,69.339,69.408,69.339,69.408,72000000.0
2006-05-23 13:00:00,69.421,69.424,69.384,69.408,67200000.0
2006-05-23 13:05:00,69.404,69.422,69.381,69.388,69200000.0
2006-05-23 13:10:00,69.381,69.393,69.359,69.359,70400000.0
2006-05-23 13:15:00,69.38,69.383,69.36,69.366,40000000.0
2006-05-23 13:20:00,69.383,69.389,69.318,69.363,30400000.0
2006-05-23 13:25:00,69.384,69.387,69.291,69.387,45800000.0
2006-05-23 13:30:00,69.384,69.392,69.365,69.373,49600000.0
2006-05-23 13:35:00,69.372,69.372,69.333,69.348,116800000.0
2006-05-23 13:40:00,69.354,69.361,69.261,69.265,126800000.0
2006-05-23 13:45:00,69.26,69.324,69.26,69.318,88000000.0
2006-05-23 13:50:00,69.318,69.32,69.299,69.302,77800000.0
2006-05-23 13:55:00,69.291,69.3,69.271,69.295,103400000.0
2006-05-23 14:00:00,69.296,69.323,69.289,69.297,120000000.0
2006-05-23 14:05:00,69.291,69.294,69.263,69.282,150800000.0
2006-05-23 14:10:00,69.286,69.338,69.283,69.338,102400000.0
2006-05-23 14:15:00,69.338,69.349,69.315,69.349,80000000.0
2006-05-23 14:20:00,69.354,69.373,69.305,69.335,126400000.0
2006-05-23 14:25:00,69.321,69.321,69.236,69.25,91200000.0
2006-05-23 14:30:00,69.239,69.255,69.216,69.235,87400000.0
2006-05-23 14:35:00,69.217,69.229,69.183,69.228,105600000.0
2006-05-23 14:40:00,69.228,69.236,69.217,69.219,121600000.0
2006-05-23 14:45:00,69.212,69.217,69.181,69.185,69200000.0
2006-05-23 14:50:00,69.182,69.192,69.149,69.149,104400000.0
2006-05-23 14:55:00,69.132,69.134,69.097,69.098,74600000.0
2006-05-23 15:00:00,69.099,69.125,69.086,69.114,78400000.0
2006-05-23 15:05:00,69.113,69.134,69.11,69.132,72000000.0
2006-05-23 15:10:00,69.154,69.176,69.133,69.14,137600000.0
2006-05-23 15:15:00,69.153,69.165,69.106,69.106,118800000.0
2006-05-23 15:20:00,69.101,69.167,69.101,69.165,124800000.0
2006-05-23 15:25:00,69.16,69.165,69.063,69.16,212800000.0
2006-05-23 15:30:00,69.07,69.318,69.064,69.305,258400000.0
2006-05-23 15:35:00,69.309,69.329,69.258,69.29,191400000.0
2006-05-23 15:40:00,69.299,69.312,69.258,69.26,100800000.0
2006-05-23 15:45:00,69.257,69.274,69.231,69.241,99600000.0
2006-05-23 15:50:00,69.218,69.246,69.205,69.24,97000000.0
2006-05-23 15:55:00,69.232,69.253,69.208,69.208,144800000.0
2006-05-23 16:00:00,69.211,69.244,69.178,69.205,213600000.0
2006-05-23 16:05:00,69.206,69.257,69.199,69.254,203000000.0
2006-05-23 16:10:00,69.258,69.268,69.21,69.217,172200000.0
2006-05-23 16:15:00,69.224,69.235,69.198,69.215,148800000.0
2006-05-23 16:20:00,69.219,69.227,69.181,69.19,140200000.0
2006-05-23 16:25:00,69.193,69.208,69.176,69.194,124800000.0
2006-05-23 16:30:00,69.185,69.224,69.128,69.149,128000000.0
2006-05-23 16:35:00,69.133,69.146,69.101,69.139,220800000.0
2006-05-23 16:40:00,69.149,69.202,69.123,69.202,212200000.0
2006-05-23 16:45:00,69.191,69.27,69.179,69.27,228000000.0
2006-05-23 16:50:00,69.276,69.292,69.244,69.289,194000000.0
2006-05-23 16:55:00,69.284,69.341,69.282,69.341,111200000.0
2006-05-23 17:00:00,69.345,69.345,69.297,69.306,209600000.0
2006-05-23 17:05:00,69.297,69.389,69.297,69.314,276800000.0
2006-05-23 17:10:00,69.319,69.362,69.297,69.329,139000000.0
2006-05-23 17:15:00,69.339,69.356,69.293,69.351,156600000.0
2006-05-23 17:20:00,69.322,69.443,69.322,69.423,88200000.0
2006-05-23 17:25:00,69.435,69.435,69.373,69.398,116200000.0
2006-05-23 17:30:00,69.374,69.382,69.327,69.378,259200000.0
2006-05-23 17:35:00,69.369,69.393,69.33,69.393,100800000.0
2006-05-23 17:40:00,69.39,69.39,69.321,69.321,147600000.0
2006-05-23 17:45:00,69.356,69.392,69.356,69.359,233800000.0
2006-05-23 17:50:00,69.35,69.406,69.348,69.372,172200000.0
2006-05-23 17:55:00,69.392,69.426,69.362,69.423,202000000.0
2006-05-23 18:00:00,69.427,69.432,69.371,69.371,143400000.0
2006-05-23 18:05:00,69.374,69.408,69.37,69.408,130000000.0
2006-05-23 18:10:00,69.401,69.428,69.388,69.418,60800000.0
2006-05-23 18:15:00,69.417,69.417,69.352,69.353,205800000.0
2006-05-23 18:20:00,69.358,69.368,69.339,69.357,135400000.0
2006-05-23 18:25:00,69.354,69.408,69.318,69.407,118400000.0
2006-05-23 18:30:00,69.412,69.449,69.412,69.433,137000000.0
2006-05-23 18:35:00,69.425,69.452,69.425,69.438,88400000.0
2006-05-23 18:40:00,69.43,69.46,69.427,69.448,264400000.0
2006-05-23 18:45:00,69.451,69.48,69.431,69.47,92800000.0
2006-05-23 18:50:00,69.471,69.473,69.463,69.468,59200000.0
2006-05-23 18:55:00,69.471,69.541,69.471,69.541,121000000.0
2006-05-23 19:00:00,69.55,69.605,69.55,69.603,83200000.0
2006-05-23 19:05:00,69.585,69.612,69.568,69.568,144000000.0
2006-05-23 19:10:00,69.568,69.604,69.568,69.596,88000000.0
2006-05-23 19:15:00,69.604,69.612,69.582,69.609,86400000.0
2006-05-23 19:20:00,69.613,69.616,69.585,69.595,109200000.0
2006-05-23 19:25:00,69.594,69.599,69.57,69.59,52200000.0
2006-05-23 19:30:00,69.598,69.604,69.565,69.574,59200000.0
2006-05-23 19:35:00,69.569,69.71,69.551,69.71,51200000.0
2006-05-23 19:40:00,69.734,69.812,69.734,69.763,55400000.0
2006-05-23 19:45:00,69.76,69.815,69.757,69.811,76800000.0
2006-05-23 19:50:00,69.808,69.808,69.722,69.748,65600000.0
2006-05-23 19:55:00,69.758,69.781,69.75,69.76,57600000.0
2006-05-23 20:00:00,69.758,69.774,69.742,69.761,94800000.0
2006-05-23 20:05:00,69.769,69.781,69.752,69.773,90600000.0
2006-05-23 20:10:00,69.776,69.843,69.763,69.818,62400000.0
2006-05-23 20:15:00,69.829,69.885,69.795,69.876,96400000.0
2006-05-23 20:20:00,69.871,69.916,69.866,69.898,75200000.0
2006-05-23 20:25:00,69.885,69.909,69.882,69.894,67200000.0
2006-05-23 20:30:00,69.888,69.941,69.876,69.941,60200000.0
2006-05-23 20:35:00,69.946,69.956,69.921,69.934,59200000.0
2006-05-23 20:40:00,69.938,69.946,69.923,69.924,57600000.0
2006-05-23 20:45:00,69.923,69.927,69.888,69.893,65600000.0
2006-05-23 20:50:00,69.9,69.937,69.895,69.931,84800000.0
2006-05-23 20:55:00,69.933,69.949,69.89,69.89,53800000.0
2006-05-23 21:00:00,69.895,69.896,69.857,69.896,56000000.0
2006-05-23 21:05:00,69.898,69.931,69.888,69.917,63400000.0
2006-05-23 21:10:00,69.918,69.962,69.906,69.962,57600000.0
2006-05-23 21:15:00,69.959,69.966,69.849,69.944,57600000.0
2006-05-23 21:20:00,69.929,69.956,69.929,69.944,47400000.0
2006-05-23 21:25:00,69.95,69.95,69.925,69.947,56000000.0
2006-05-23 21:30:00,69.948,69.948,69.93,69.945,35200000.0
2006-05-23 21:35:00,69.934,69.951,69.829,69.829,28800000.0
2006-05-23 21:40:00,69.934,69.935,69.901,69.935,65000000.0
2006-05-23 21:45:00,69.936,69.939,69.911,69.926,44800000.0
2006-05-23 21:50:00,69.929,70.019,69.907,70.018,56000000.0
2006-05-23 21:55:00,70.038,70.089,70.018,70.018,72000000.0
2006-05-23 22:00:00,70.028,70.028,70.008,70.01,67600000.0
2006-05-23 22:05:00,70.006,70.099,70.005,70.096,60600000.0
2006-05-23 22:10:00,70.091,70.112,70.064,70.072,46400000.0
2006-05-23 22:15:00,70.076,70.129,70.076,70.096,56000000.0
2006-05-23 22:20:00,70.087,70.14,70.087,70.136,60800000.0
2006-05-23 22:25:00,70.152,70.214,70.144,70.2,52800000.0
2006-05-23 22:30:00,70.203,70.213,70.137,70.175,62800000.0
2006-05-23 22:35:00,70.198,70.198,70.175,70.195,73600000.0
2006-05-23 22:40:00,70.196,70.224,70.196,70.216,68800000.0
2006-05-23 22:45:00,70.213,70.318,70.211,70.313,65600000.0
2006-05-23 22:50:00,70.313,70.339,70.295,70.304,56000000.0
2006-05-23 22:55:00,70.304,70.346,70.304,70.337,71400000.0
2006-05-23 23:30:00,70.337,70.337,70.247,70.248,28800000.0
2006-05-23 23:35:00,70.24,70.262,70.227,70.251,51200000.0
2006-05-23 23:40:00,70.244,70.244,70.209,70.209,80000000.0
2006-05-23 23:45:00,70.212,70.282,70.2,70.277,62400000.0
2006-05-23 23:50:00,70.259,70.293,70.249,70.284,62400000.0
2006-05-23 23:55:00,70.283,70.426,70.185,70.426,67200000.0
2006-05-24 00:00:00,70.453,70.564,70.429,70.551,57000000.0
2006-05-24 00:05:00,70.552,70.573,70.456,70.462,54400000.0
2006-05-24 00:10:00,70.458,70.464,70.426,70.426,25000000.0
2006-05-24 00:15:00,70.404,70.495,70.371,70.483,67600000.0
2006-05-24 00:20:00,70.45,70.455,70.413,70.449,74600000.0
2006-05-24 00:25:00,70.452,70.453,70.402,70.411,76800000.0
2006-05-24 00:30:00,70.408,70.435,70.405,70.434,57600000.0
2006-05-24 00:35:00,70.439,70.505,70.436,70.493,68800000.0
2006-05-24 00:40:00,70.498,70.512,70.461,70.477,69800000.0
2006-05-24 00:45:00,70.481,70.521,70.481,70.51,63400000.0
2006-05-24 00:50:00,70.515,70.532,70.457,70.457,64000000.0
2006-05-24 00:55:00,70.453,70.464,70.448,70.448,61800000.0
2006-05-24 01:00:00,70.442,70.451,69.957,69.959,62400000.0
2006-05-24 01:05:00,69.976,70.007,69.912,70.007,69800000.0
2006-05-24 01:10:00,69.999,69.999,69.952,69.954,73000000.0
2006-05-24 01:15:00,69.954,69.954,69.85,69.878,78800000.0
2006-05-24 01:20:00,69.877,69.902,69.874,69.894,60800000.0
2006-05-24 01:25:00,69.873,69.91,69.855,69.91,71400000.0
2006-05-24 01:30:00,69.918,69.975,69.892,69.975,69800000.0
2006-05-24 01:35:00,69.973,69.976,69.95,69.976,54400000.0
2006-05-24 01:40:00,69.953,69.963,69.927,69.927,59200000.0
2006-05-24 01:45:00,69.921,69.936,69.905,69.927,75200000.0
2006-05-24 01:50:00,69.929,69.939,69.886,69.907,68200000.0
2006-05-24 01:55:00,69.909,69.931,69.865,69.867,60800000.0
2006-05-24 02:00:00,69.879,69.906,69.848,69.883,70400000.0
2006-05-24 02:05:00,69.861,69.925,69.844,69.913,72000000.0
2006-05-24 02:10:00,69.9,69.95,69.867,69.908,56400000.0
2006-05-24 02:15:00,69.899,69.989,69.881,69.973,57600000.0
2006-05-24 02:20:00,69.946,69.962,69.849,69.94,62400000.0
2006-05-24 02:25:00,69.946,70.004,69.946,69.978,78400000.0
2006-05-24 02:30:00,69.962,69.996,69.951,69.957,65600000.0
2006-05-24 02:35:00,69.96,69.972,69.92,69.967,67200000.0
2006-05-24 02:40:00,69.995,70.036,69.977,70.036,60800000.0
2006-05-24 02:45:00,70.036,70.058,70.03,70.058,68800000.0
2006-05-24 02:50:00,70.068,70.109,69.985,70.109,44800000.0
2006-05-24 02:55:00,70.111,70.14,70.091,70.118,51200000.0
2006-05-24 03:00:00,70.111,70.15,70.051,70.096,59200000.0
2006-05-24 03:05:00,70.095,70.141,70.091,70.103,69200000.0
2006-05-24 03:10:00,70.098,70.134,70.087,70.112,71400000.0
2006-05-24 03:15:00,70.108,70.161,70.107,70.154,69600000.0
2006-05-24 03:20:00,70.161,70.189,70.148,70.188,57600000.0
2006-05-24 03:25:00,70.181,70.185,70.134,70.154,54400000.0
2006-05-24 03:30:00,70.138,70.138,70.074,70.117,60800000.0
2006-05-24 03:35:00,70.132,70.217,70.121,70.194,73600000.0
2006-05-24 03:40:00,70.166,70.188,70.151,70.181,49600000.0
2006-05-24 03:45:00,70.177,70.186,70.155,70.168,60800000.0
2006-05-24 03:50:00,70.161,70.161,70.085,70.099,57600000.0
2006-05-24 03:55:00,70.084,70.105,70.068,70.101,67600000.0
2006-05-24 04:00:00,70.102,70.102,70.011,70.011,59600000.0
2006-05-24 04:05:00,70.01,70.062,70.01,70.048,62400000.0
2006-05-24 04:10:00,70.046,70.11,70.042,70.098,57600000.0
2006-05-24 04:15:00,70.111,70.186,70.102,70.186,64000000.0
2006-05-24 04:20:00,70.186,70.203,70.097,70.165,64000000.0
2006-05-24 04:25:00,70.17,70.171,70.147,70.15,61800000.0
2006-05-24 04:30:00,70.15,70.156,70.123,70.123,41000000.0
2006-05-24 04:35:00,70.118,70.159,70.104,70.153,59200000.0
2006-05-24 04:40:00,70.157,70.168,70.143,70.147,57600000.0
2006-05-24 04:45:00,70.156,70.167,70.142,70.155,61800000.0
2006-05-24 04:50:00,70.163,70.208,70.101,70.208,59200000.0
2006-05-24 04:55:00,70.214,70.225,70.2,70.202,60800000.0
2006-05-24 05:00:00,70.21,70.255,70.184,70.193,70400000.0
2006-05-24 05:05:00,70.187,70.212,70.18,70.19,65600000.0
2006-05-24 05:10:00,70.185,70.185,70.136,70.157,65600000.0
2006-05-24 05:15:00,70.153,70.16,70.066,70.108,51200000.0
2006-05-24 05:20:00,70.103,70.112,70.096,70.096,35200000.0
2006-05-24 05:25:00,70.107,70.115,70.095,70.098,36800000.0
2006-05-24 05:30:00,70.111,70.114,70.095,70.104,53800000.0
2006-05-24 05:35:00,70.108,70.115,70.09,70.115,66000000.0
2006-05-24 05:40:00,70.116,70.122,70.106,70.112,44800000.0
2006-05-24 05:45:00,70.105,70.112,70.055,70.072,75200000.0
2006-05-24 05:50:00,70.063,70.071,70.044,70.063,62400000.0
2006-05-24 05:55:00,70.01,70.088,70.01,70.056,36800000.0
2006-05-24 06:00:00,70.054,70.076,70.024,70.075,47400000.0
2006-05-24 06:05:00,70.065,70.077,70.051,70.074,49000000.0
2006-05-24 06:10:00,70.077,70.158,69.992,70.149,65600000.0
2006-05-24 06:15:00,70.143,70.154,70.053,70.062,60800000.0
2006-05-24 06:20:00,70.06,70.085,70.056,70.085,32000000.0
2006-05-24 06:25:00,70.082,70.104,70.067,70.104,59200000.0
2006-05-24 06:30:00,70.099,70.124,70.084,70.118,70800000.0
2006-05-24 06:35:00,70.138,70.159,70.079,70.099,67200000.0
2006-05-24 06:40:00,70.086,70.099,70.02,70.086,66000000.0
2006-05-24 06:45:00,70.091,70.11,70.074,70.094,78400000.0
2006-05-24 06:50:00,70.069,70.124,70.069,70.105,72000000.0
2006-05-24 06:55:00,70.088,70.135,70.088,70.113,48000000.0
2006-05-24 07:00:00,70.113,70.134,70.101,70.128,55200000.0
2006-05-24 07:05:00,70.131,70.159,70.113,70.159,64000000.0
2006-05-24 07:10:00,70.148,70.159,70.133,70.143,54400000.0
2006-05-24 07:15:00,70.14,70.161,70.14,70.143,54400000.0
2006-05-24 07:20:00,70.144,70.162,70.144,70.162,43200000.0
2006-05-24 07:25:00,70.153,70.153,70.086,70.127,60800000.0
2006-05-24 07:30:00,70.121,70.202,70.104,70.202,66600000.0
2006-05-24 07:35:00,70.197,70.205,70.146,70.152,50000000.0
2006-05-24 07:40:00,70.15,70.308,70.145,70.308,60200000.0
2006-05-24 07:45:00,70.3,70.3,70.241,70.257,69200000.0
2006-05-24 07:50:00,70.242,70.279,70.223,70.223,62400000.0
2006-05-24 07:55:00,70.22,70.236,70.201,70.226,64000000.0
2006-05-24 08:00:00,70.232,70.256,70.21,70.213,47400000.0
2006-05-24 08:05:00,70.206,70.215,70.159,70.159,60800000.0
2006-05-24 08:10:00,70.137,70.222,70.137,70.222,64000000.0
2006-05-24 08:15:00,70.252,70.265,70.202,70.217,67600000.0
2006-05-24 08:20:00,70.216,70.271,70.197,70.249,66000000.0
2006-05-24 08:25:00,70.235,70.394,70.21,70.381,59200000.0
2006-05-24 08:30:00,70.37,70.38,70.271,70.292,56000000.0
2006-05-24 08:35:00,70.301,70.319,70.279,70.291,73600000.0
2006-05-24 08:40:00,70.283,70.283,70.211,70.211,72000000.0
2006-05-24 08:45:00,70.197,70.211,70.177,70.19,68800000.0
2006-05-24 08:50:00,70.184,70.202,70.167,70.191,70400000.0
2006-05-24 08:55:00,70.171,70.171,70.104,70.104,60800000.0
2006-05-24 09:00:00,70.107,70.137,70.096,70.122,67200000.0
2006-05-24 09:05:00,70.116,70.124,70.11,70.124,11200000.0
2006-05-24 09:10:00,70.118,70.163,70.117,70.163,22400000.0
2006-05-24 09:15:00,70.129,70.149,70.115,70.128,62400000.0
2006-05-24 09:20:00,70.124,70.124,69.991,70.045,68200000.0
2006-05-24 09:25:00,70.085,70.105,70.063,70.063,59200000.0
2006-05-24 09:30:00,70.069,70.085,70.031,70.05,64000000.0
2006-05-24 09:35:00,70.029,70.047,69.98,70.017,62400000.0
2006-05-24 09:40:00,69.984,70.01,69.954,69.992,67200000.0
2006-05-24 09:45:00,70.016,70.054,70.0,70.054,61200000.0
2006-05-24 09:50:00,70.059,70.059,70.012,70.021,76800000.0
2006-05-24 09:55:00,70.003,70.024,69.885,69.997,78800000.0
2006-05-24 10:00:00,69.995,69.998,69.962,69.998,59200000.0
2006-05-24 10:05:00,70.017,70.033,69.914,69.945,67200000.0
2006-05-24 10:10:00,69.95,70.022,69.947,70.012,65000000.0
2006-05-24 10:15:00,70.022,70.06,70.022,70.032,48400000.0
2006-05-24 10:20:00,70.041,70.058,70.031,70.033,68600000.0
2006-05-24 10:25:00,70.032,70.04,69.973,69.973,51200000.0
2006-05-24 10:30:00,69.97,69.985,69.949,69.974,60800000.0
2006-05-24 10:35:00,69.972,70.006,69.884,69.981,57600000.0
2006-05-24 10:40:00,70.003,70.007,69.946,69.956,64000000.0
2006-05-24 10:45:00,69.962,69.996,69.951,69.991,61800000.0
2006-05-24 10:50:00,69.99,70.022,69.978,70.007,73600000.0
2006-05-24 10:55:00,69.98,70.006,69.899,69.959,68800000.0
2006-05-24 11:00:00,69.956,69.996,69.946,69.99,68200000.0
2006-05-24 11:05:00,69.986,70.06,69.933,70.06,81000000.0
2006-05-24 11:10:00,70.057,70.083,70.032,70.073,67200000.0
2006-05-24 11:15:00,70.058,70.107,70.046,70.105,65000000.0
2006-05-24 11:20:00,70.109,70.142,70.098,70.128,64000000.0
2006-05-24 11:25:00,70.124,70.134,70.107,70.129,72000000.0
2006-05-24 11:30:00,70.128,70.15,70.118,70.118,56000000.0
2006-05-24 11:35:00,70.142,70.142,70.048,70.059,57600000.0
2006-05-24 11:40:00,70.056,70.101,70.032,70.101,67200000.0
2006-05-24 11:45:00,70.093,70.093,69.992,69.996,67200000.0
2006-05-24 11:50:00,70.0,70.015,69.976,69.978,65600000.0
2006-05-24 11:55:00,69.96,69.977,69.901,69.951,59200000.0
2006-05-24 12:00:00,69.973,69.981,69.846,69.875,65600000.0
2006-05-24 12:05:00,69.872,69.887,69.86,69.883,56000000.0
2006-05-24 12:10:00,69.901,69.95,69.901,69.935,58600000.0
2006-05-24 12:15:00,69.937,69.949,69.85,69.949,72000000.0
2006-05-24 12:20:00,69.957,69.97,69.908,69.908,57000000.0
2006-05-24 12:25:00,69.915,69.918,69.851,69.857,52800000.0
2006-05-24 12:30:00,69.847,69.872,69.837,69.847,70200000.0
2006-05-24 12:35:00,69.833,69.869,69.767,69.832,67200000.0
2006-05-24 12:40:00,69.832,69.872,69.804,69.842,73000000.0
2006-05-24 12:45:00,69.856,69.873,69.818,69.838,70400000.0
2006-05-24 12:50:00,69.868,69.883,69.827,69.84,60800000.0
2006-05-24 12:55:00,69.836,69.848,69.819,69.824,72000000.0
2006-05-24 13:00:00,69.829,69.871,69.825,69.869,67200000.0
2006-05-24 13:05:00,69.879,69.884,69.795,69.805,65600000.0
2006-05-24 13:10:00,69.811,69.867,69.805,69.81,70400000.0
2006-05-24 13:15:00,69.836,69.918,69.817,69.907,70400000.0
2006-05-24 13:20:00,69.921,69.987,69.921,69.98,56000000.0
2006-05-24 13:25:00,69.982,70.03,69.922,69.992,74600000.0
2006-05-24 13:30:00,69.99,69.993,69.975,69.99,54400000.0
2006-05-24 13:35:00,69.989,70.006,69.944,70.006,116800000.0
2006-05-24 13:40:00,70.006,70.071,70.0,70.063,127400000.0
2006-05-24 13:45:00,70.069,70.078,70.038,70.048,70400000.0
2006-05-24 13:50:00,70.057,70.059,70.029,70.029,56000000.0
2006-05-24 13:55:00,70.041,70.07,70.035,70.043,104000000.0
2006-05-24 14:00:00,70.04,70.071,70.022,70.063,120400000.0
2006-05-24 14:05:00,70.046,70.115,70.04,70.115,149800000.0
2006-05-24 14:10:00,70.108,70.162,70.068,70.153,102400000.0
2006-05-24 14:15:00,70.14,70.25,70.14,70.25,54400000.0
2006-05-24 14:20:00,70.251,70.253,70.199,70.21,60800000.0
2006-05-24 14:25:00,70.225,70.235,70.175,70.175,91200000.0
2006-05-24 14:30:00,70.156,70.207,70.156,70.206,22400000.0
2006-05-24 14:35:00,70.224,70.232,70.109,70.109,66600000.0
2006-05-24 14:40:00,70.112,70.216,70.112,70.214,38400000.0
2006-05-24 14:45:00,70.225,70.285,70.225,70.285,51200000.0
2006-05-24 14:50:00,70.29,70.351,70.287,70.341,30400000.0
2006-05-24 14:55:00,70.34,70.461,70.333,70.449,41600000.0
2006-05-24 15:00:00,70.461,70.654,70.461,70.654,64000000.0
2006-05-24 15:05:00,70.629,70.638,70.432,70.432,74600000.0
2006-05-24 15:10:00,70.446,70.532,70.44,70.532,138000000.0
2006-05-24 15:15:00,70.545,70.606,70.501,70.531,119400000.0
2006-05-24 15:20:00,70.538,70.562,70.521,70.523,124800000.0
2006-05-24 15:25:00,70.515,70.55,70.378,70.459,211600000.0
2006-05-24 15:30:00,70.374,70.471,70.359,70.391,258600000.0
2006-05-24 15:35:00,70.371,70.427,70.353,70.414,191800000.0
2006-05-24 15:40:00,70.426,70.53,69.984,70.374,143400000.0
2006-05-24 15:45:00,70.384,70.429,70.375,70.412,99200000.0
2006-05-24 15:50:00,70.422,70.515,70.422,70.503,97600000.0
2006-05-24 15:55:00,70.508,70.557,70.508,70.543,144400000.0
2006-05-24 16:00:00,70.538,70.605,70.517,70.583,211600000.0
2006-05-24 16:05:00,70.608,70.729,70.576,70.69,204800000.0
2006-05-24 16:10:00,70.677,70.678,70.568,70.568,173200000.0
2006-05-24 16:15:00,70.568,70.656,70.536,70.656,149200000.0
2006-05-24 16:20:00,70.656,70.664,70.607,70.626,140600000.0
2006-05-24 16:25:00,70.623,70.688,70.616,70.686,125200000.0
2006-05-24 16:30:00,70.683,70.76,70.655,70.727,128000000.0
2006-05-24 16:35:00,70.741,70.795,70.731,70.735,219600000.0
2006-05-24 16:40:00,70.738,70.741,70.664,70.71,211000000.0
2006-05-24 16:45:00,70.722,70.771,70.688,70.715,229000000.0
2006-05-24 16:50:00,70.714,70.722,70.677,70.722,195600000.0
2006-05-24 16:55:00,70.723,70.798,70.712,70.763,147200000.0
2006-05-24 17:00:00,70.756,70.766,70.722,70.743,209000000.0
2006-05-24 17:05:00,70.741,70.759,70.694,70.718,277200000.0
2006-05-24 17:10:00,70.724,70.767,70.665,70.665,140200000.0
2006-05-24 17:15:00,70.656,70.736,70.637,70.733,156200000.0
2006-05-24 17:20:00,70.711,70.745,70.646,70.745,88000000.0
2006-05-24 17:25:00,70.769,70.85,70.733,70.834,116800000.0
2006-05-24 17:30:00,70.821,70.848,70.801,70.809,259000000.0
2006-05-24 17:35:00,70.816,70.821,70.778,70.779,142800000.0
2006-05-24 17:40:00,70.777,70.867,70.753,70.854,148800000.0
2006-05-24 17:45:00,70.88,70.899,70.827,70.86,232400000.0
2006-05-24 17:50:00,70.852,70.951,70.837,70.951,172800000.0
2006-05-24 17:55:00,70.996,71.097,70.984,71.057,201000000.0
2006-05-24 18:00:00,71.05,71.05,70.999,71.018,177600000.0
2006-05-24 18:05:00,71.02,71.021,70.981,70.997,172800000.0
2006-05-24 18:10:00,70.996,71.122,70.981,71.122,86800000.0
2006-05-24 18:15:00,71.133,71.137,71.079,71.13,205800000.0
2006-05-24 18:20:00,71.114,71.118,71.031,71.106,188800000.0
2006-05-24 18:25:00,71.113,71.187,71.067,71.179,117800000.0
2006-05-24 18:30:00,71.187,71.371,71.167,71.363,169600000.0
2006-05-24 18:35:00,71.343,71.366,71.284,71.285,213800000.0
2006-05-24 18:40:00,71.287,71.332,71.232,71.236,296000000.0
2006-05-24 18:45:00,71.231,71.242,71.178,71.178,92800000.0
2006-05-24 18:50:00,71.185,71.252,71.167,71.174,128800000.0
2006-05-24 18:55:00,71.178,71.213,71.175,71.191,105000000.0
2006-05-24 19:00:00,71.184,71.236,71.178,71.23,97600000.0
2006-05-24 19:05:00,71.24,71.247,71.22,71.231,108800000.0
2006-05-24 19:10:00,71.241,71.344,71.239,71.344,88000000.0
2006-05-24 19:15:00,71.351,71.377,71.337,71.339,86400000.0
2006-05-24 19:20:00,71.339,71.437,71.332,71.388,110800000.0
2006-05-24 19:25:00,71.361,71.4,71.361,71.372,94400000.0
2006-05-24 19:30:00,71.374,71.374,71.28,71.299,58000000.0
2006-05-24 19:35:00,71.291,71.327,71.252,71.323,68800000.0
2006-05-24 19:40:00,71.313,71.432,71.281,71.371,56000000.0
2006-05-24 19:45:00,71.374,71.455,71.374,71.442,76800000.0
2006-05-24 19:50:00,71.436,71.448,71.387,71.433,65600000.0
2006-05-24 19:55:00,71.432,71.432,71.387,71.396,61800000.0
2006-05-24 20:00:00,71.395,71.417,71.373,71.397,93800000.0
2006-05-24 20:05:00,71.401,71.41,71.375,71.403,91600000.0
2006-05-24 20:10:00,71.398,71.424,71.306,71.359,62400000.0
2006-05-24 20:15:00,71.364,71.37,71.329,71.344,56000000.0
2006-05-24 20:20:00,71.348,71.378,71.335,71.352,75600000.0
2006-05-24 20:25:00,71.345,71.384,71.339,71.375,67200000.0
2006-05-24 20:30:00,71.391,71.405,71.378,71.38,60800000.0
2006-05-24 20:35:00,71.397,71.404,71.381,71.383,43200000.0
2006-05-24 20:40:00,71.378,71.396,71.341,71.357,57600000.0
2006-05-24 20:45:00,71.351,71.351,71.317,71.334,48400000.0
2006-05-24 20:50:00,71.341,71.354,71.305,71.318,84200000.0
2006-05-24 20:55:00,71.326,71.326,71.298,71.301,54400000.0
2006-05-24 21:00:00,71.311,71.322,71.288,71.316,71400000.0
2006-05-24 21:05:00,71.315,71.326,71.301,71.315,63400000.0
2006-05-24 21:10:00,71.328,71.329,71.311,71.321,16000000.0
2006-05-24 21:15:00,71.321,71.322,71.229,71.315,40000000.0
2006-05-24 21:20:00,71.296,71.323,71.296,71.306,48000000.0
2006-05-24 21:25:00,71.312,71.324,71.302,71.315,40000000.0
2006-05-24 21:30:00,71.316,71.323,71.303,71.311,41600000.0
2006-05-24 21:35:00,71.3,71.324,71.2,71.288,41600000.0
2006-05-24 21:40:00,71.301,71.302,71.267,71.282,65000000.0
2006-05-24 21:45:00,71.275,71.279,71.243,71.252,70400000.0
2006-05-24 21:50:00,71.254,71.281,71.245,71.262,53800000.0
2006-05-24 21:55:00,71.268,71.284,71.267,71.277,59200000.0
2006-05-24 22:00:00,71.283,71.29,71.272,71.289,49600000.0
2006-05-24 22:05:00,71.293,71.315,71.284,71.315,38400000.0
2006-05-24 22:10:00,71.304,71.304,71.298,71.302,12800000.0
2006-05-24 22:15:00,71.32,71.33,71.312,71.32,56000000.0
2006-05-24 22:20:00,71.321,71.335,71.316,71.327,43200000.0
2006-05-24 22:25:00,71.345,71.363,71.323,71.323,56000000.0
2006-05-24 22:30:00,71.314,71.335,71.257,71.317,33600000.0
2006-05-24 22:35:00,71.33,71.372,71.324,71.372,86400000.0
2006-05-24 22:40:00,71.383,71.397,71.369,71.371,68800000.0
2006-05-24 22:45:00,71.374,71.418,71.369,71.399,65000000.0
2006-05-24 22:50:00,71.405,71.41,71.391,71.408,44800000.0
2006-05-24 22:55:00,71.398,71.459,71.398,71.449,51200000.0
2006-05-24 23:30:00,71.438,71.438,71.348,71.371,73600000.0
2006-05-24 23:35:00,71.372,71.382,71.369,71.372,28800000.0
2006-05-24 23:40:00,71.389,71.416,71.369,71.416,88000000.0
2006-05-24 23:45:00,71.414,71.419,71.338,71.411,62400000.0
2006-05-24 23:50:00,71.409,71.41,71.38,71.41,50000000.0
2006-05-24 23:55:00,71.412,71.422,71.33,71.405,66600000.0
2006-05-25 00:00:00,71.42,71.426,71.406,71.424,31400000.0
2006-05-25 00:05:00,71.408,71.439,71.396,71.433,45800000.0
2006-05-25 00:10:00,71.438,71.439,71.402,71.402,51600000.0
2006-05-25 00:15:00,71.398,71.398,71.378,71.382,41600000.0
2006-05-25 00:20:00,71.372,71.386,71.361,71.372,44800000.0
2006-05-25 00:25:00,71.372,71.373,71.35,71.368,84800000.0
2006-05-25 00:30:00,71.36,71.37,71.349,71.361,52800000.0
2006-05-25 00:35:00,71.352,71.366,71.348,71.358,38400000.0
2006-05-25 00:40:00,71.362,71.372,71.34,71.346,52800000.0
2006-05-25 00:45:00,71.341,71.347,71.306,71.337,64000000.0
2006-05-25 00:50:00,71.341,71.385,71.337,71.38,64000000.0
2006-05-25 00:55:00,71.38,71.38,71.339,71.339,61200000.0
2006-05-25 01:00:00,71.333,71.345,71.321,71.334,43200000.0
2006-05-25 01:05:00,71.333,71.37,71.294,71.36,69800000.0
2006-05-25 01:10:00,71.36,71.385,71.356,71.378,39400000.0
2006-05-25 01:15:00,71.398,71.659,71.398,71.641,78400000.0
2006-05-25 01:20:00,71.632,71.646,71.62,71.623,48000000.0
2006-05-25 01:25:00,71.628,71.659,71.605,71.626,72000000.0
2006-05-25 01:30:00,71.629,71.634,71.567,71.615,59200000.0
2006-05-25 01:35:00,71.62,71.63,71.6,71.614,71400000.0
2006-05-25 01:40:00,71.604,71.612,71.554,71.555,59200000.0
2006-05-25 01:45:00,71.549,71.555,71.458,71.46,59200000.0
2006-05-25 01:50:00,71.438,71.455,71.384,71.429,68200000.0
2006-05-25 01:55:00,71.443,71.485,71.44,71.44,57600000.0
2006-05-25 02:00:00,71.445,71.449,71.372,71.372,70800000.0
2006-05-25 02:05:00,71.382,71.465,71.382,71.465,72000000.0
2006-05-25 02:10:00,71.453,71.462,71.43,71.454,56000000.0
2006-05-25 02:15:00,71.458,71.485,71.392,71.476,57600000.0
2006-05-25 02:20:00,71.486,71.503,71.384,71.463,61800000.0
2006-05-25 02:25:00,71.456,71.476,71.421,71.441,78400000.0
2006-05-25 02:30:00,71.454,71.47,71.433,71.451,66000000.0
2006-05-25 02:35:00,71.464,71.492,71.464,71.473,41000000.0
2006-05-25 02:40:00,71.464,71.485,71.453,71.476,61200000.0
2006-05-25 02:45:00,71.473,71.507,71.464,71.507,68200000.0
2006-05-25 02:50:00,71.512,71.532,71.437,71.532,56000000.0
2006-05-25 02:55:00,71.532,71.541,71.497,71.538,52800000.0
2006-05-25 03:00:00,71.531,71.555,71.441,71.542,58600000.0
2006-05-25 03:05:00,71.525,71.525,71.468,71.468,67600000.0
2006-05-25 03:10:00,71.455,71.468,71.417,71.422,72000000.0
2006-05-25 03:15:00,71.427,71.434,71.385,71.409,68200000.0
2006-05-25 03:20:00,71.416,71.416,71.352,71.365,46400000.0
2006-05-25 03:25:00,71.362,71.362,71.309,71.325,68400000.0
2006-05-25 03:30:00,71.335,71.371,71.277,71.362,60800000.0
2006-05-25 03:35:00,71.366,71.423,71.346,71.423,72400000.0
2006-05-25 03:40:00,71.423,71.423,71.395,71.407,47400000.0
2006-05-25 03:45:00,71.408,71.414,71.388,71.391,50000000.0
2006-05-25 03:50:00,71.39,71.398,71.374,71.38,47400000.0
2006-05-25 03:55:00,71.367,71.392,71.348,71.387,68800000.0
2006-05-25 04:00:00,71.39,71.402,71.375,71.39,59000000.0
2006-05-25 04:05:00,71.388,71.394,71.378,71.378,25600000.0
2006-05-25 04:10:00,71.387,71.404,71.372,71.402,58000000.0
2006-05-25 04:15:00,71.411,71.429,71.408,71.429,51200000.0
2006-05-25 04:20:00,71.428,71.436,71.344,71.398,64400000.0
2006-05-25 04:25:00,71.402,71.414,71.391,71.4,60600000.0
2006-05-25 04:30:00,71.396,71.402,71.394,71.397,12800000.0
2006-05-25 04:35:00,71.406,71.451,71.397,71.451,57600000.0
2006-05-25 04:40:00,71.466,71.491,71.453,71.491,20800000.0
2006-05-25 04:45:00,71.499,71.499,71.42,71.437,57000000.0
2006-05-25 04:50:00,71.443,71.464,71.351,71.464,60200000.0
2006-05-25 04:55:00,71.46,71.476,71.434,71.441,49600000.0
2006-05-25 05:00:00,71.431,71.447,71.391,71.42,46400000.0
2006-05-25 05:05:00,71.418,71.471,71.418,71.448,65600000.0
2006-05-25 05:10:00,71.454,71.463,71.426,71.461,65600000.0
2006-05-25 05:15:00,71.457,71.457,71.383,71.422,67200000.0
2006-05-25 05:20:00,71.426,71.442,71.393,71.4,59200000.0
2006-05-25 05:25:00,71.411,71.424,71.398,71.398,48000000.0
2006-05-25 05:30:00,71.402,71.437,71.395,71.418,71800000.0
2006-05-25 05:35:00,71.425,71.448,71.421,71.448,43200000.0
2006-05-25 05:40:00,71.448,71.448,71.387,71.387,55400000.0
2006-05-25 05:45:00,71.389,71.398,71.374,71.398,75200000.0
2006-05-25 05:50:00,71.405,71.422,71.393,71.411,61800000.0
2006-05-25 05:55:00,71.398,71.426,71.336,71.415,38200000.0
2006-05-25 06:00:00,71.419,71.475,71.414,71.473,58600000.0
2006-05-25 06:05:00,71.478,71.491,71.45,71.491,50400000.0
2006-05-25 06:10:00,71.488,71.786,71.4,71.744,65600000.0
2006-05-25 06:15:00,71.745,71.753,71.709,71.741,57400000.0
2006-05-25 06:20:00,71.727,71.732,71.637,71.654,57600000.0
2006-05-25 06:25:00,71.634,71.634,71.552,71.57,59200000.0
2006-05-25 06:30:00,71.562,71.583,71.542,71.569,72000000.0
2006-05-25 06:35:00,71.577,71.58,71.509,71.525,66600000.0
2006-05-25 06:40:00,71.506,71.52,71.419,71.487,65000000.0
2006-05-25 06:45:00,71.509,71.54,71.437,71.449,77800000.0
2006-05-25 06:50:00,71.45,71.498,71.45,71.481,57000000.0
2006-05-25 06:55:00,71.473,71.478,71.455,71.455,47400000.0
2006-05-25 07:00:00,71.443,71.458,71.439,71.458,41600000.0
2006-05-25 07:05:00,71.465,71.47,71.442,71.463,64000000.0
2006-05-25 07:10:00,71.454,71.482,71.435,71.435,48000000.0
2006-05-25 07:15:00,71.44,71.44,71.407,71.411,53800000.0
2006-05-25 07:20:00,71.398,71.41,71.37,71.374,56000000.0
2006-05-25 07:25:00,71.381,71.393,71.372,71.393,49600000.0
2006-05-25 07:30:00,71.417,71.45,71.411,71.437,49600000.0
2006-05-25 07:35:00,71.44,71.463,71.439,71.463,40000000.0
2006-05-25 07:40:00,71.464,71.496,71.428,71.428,60800000.0
2006-05-25 07:45:00,71.422,71.45,71.412,71.423,68200000.0
2006-05-25 07:50:00,71.421,71.427,71.361,71.367,62800000.0
2006-05-25 07:55:00,71.38,71.394,71.365,71.39,64000000.0
2006-05-25 08:00:00,71.389,71.394,71.366,71.371,60800000.0
2006-05-25 08:05:00,71.365,71.366,71.336,71.336,68800000.0
2006-05-25 08:10:00,71.323,71.391,71.323,71.373,64000000.0
2006-05-25 08:15:00,71.386,71.392,71.35,71.353,67200000.0
2006-05-25 08:20:00,71.342,71.427,71.318,71.407,54400000.0
2006-05-25 08:25:00,71.397,71.465,71.27,71.454,59200000.0
2006-05-25 08:30:00,71.459,71.497,71.446,71.484,56400000.0
2006-05-25 08:35:00,71.484,71.572,71.474,71.572,73600000.0
2006-05-25 08:40:00,71.587,71.675,71.587,71.638,71400000.0
2006-05-25 08:45:00,71.639,71.677,71.639,71.641,68800000.0
2006-05-25 08:50:00,71.649,71.701,71.643,71.656,65600000.0
2006-05-25 08:55:00,71.65,71.716,71.637,71.709,60800000.0
2006-05-25 09:00:00,71.713,71.833,71.713,71.794,67200000.0
2006-05-25 09:05:00,71.776,71.79,71.729,71.777,67200000.0
2006-05-25 09:10:00,71.772,71.822,71.766,71.78,60200000.0
2006-05-25 09:15:00,71.779,71.79,71.765,71.767,51200000.0
2006-05-25 09:20:00,71.764,71.771,71.651,71.751,68800000.0
2006-05-25 09:25:00,71.753,71.782,71.738,71.764,59200000.0
2006-05-25 09:30:00,71.769,71.789,71.726,71.74,64400000.0
2006-05-25 09:35:00,71.743,71.762,71.688,71.755,62400000.0
2006-05-25 09:40:00,71.755,71.763,71.716,71.716,67200000.0
2006-05-25 09:45:00,71.729,71.747,71.716,71.74,60800000.0
2006-05-25 09:50:00,71.735,71.744,71.728,71.741,43200000.0
2006-05-25 09:55:00,71.743,71.743,71.627,71.707,79200000.0
2006-05-25 10:00:00,71.715,71.741,71.706,71.738,59200000.0
2006-05-25 10:05:00,71.735,71.779,71.729,71.764,66600000.0
2006-05-25 10:10:00,71.765,71.842,71.752,71.806,66000000.0
2006-05-25 10:15:00,71.808,71.848,71.808,71.839,59600000.0
2006-05-25 10:20:00,71.843,71.881,71.835,71.881,57000000.0
2006-05-25 10:25:00,71.892,71.936,71.885,71.933,54400000.0
2006-05-25 10:30:00,71.941,72.055,71.941,72.043,60800000.0
2006-05-25 10:35:00,72.013,72.047,71.955,71.983,57600000.0
2006-05-25 10:40:00,71.967,71.967,71.905,71.913,64000000.0
2006-05-25 10:45:00,71.919,71.944,71.906,71.913,49000000.0
2006-05-25 10:50:00,71.891,71.905,71.852,71.861,74000000.0
2006-05-25 10:55:00,71.88,71.989,71.88,71.977,68800000.0
2006-05-25 11:00:00,71.988,71.988,71.942,71.953,68800000.0
2006-05-25 11:05:00,71.952,71.962,71.93,71.937,71200000.0
2006-05-25 11:10:00,71.924,71.932,71.89,71.901,36800000.0
2006-05-25 11:15:00,71.898,71.901,71.795,71.813,65600000.0
2006-05-25 11:20:00,71.819,71.853,71.806,71.815,64000000.0
2006-05-25 11:25:00,71.811,71.856,71.808,71.813,72000000.0
2006-05-25 11:30:00,71.813,71.833,71.785,71.825,68200000.0
2006-05-25 11:35:00,71.814,71.869,71.777,71.835,57600000.0
2006-05-25 11:40:00,71.828,71.867,71.81,71.857,67200000.0
2006-05-25 11:45:00,71.859,71.862,71.804,71.804,66600000.0
2006-05-25 11:50:00,71.81,71.867,71.808,71.854,65600000.0
2006-05-25 11:55:00,71.865,71.867,71.796,71.803,58600000.0
2006-05-25 12:00:00,71.817,71.822,71.756,71.763,65600000.0
2006-05-25 12:05:00,71.751,71.789,71.736,71.755,67200000.0
2006-05-25 12:10:00,71.753,71.764,71.742,71.76,59200000.0
2006-05-25 12:15:00,71.755,71.775,71.692,71.772,33000000.0
2006-05-25 12:20:00,71.78,71.787,71.702,71.702,68800000.0
2006-05-25 12:25:00,71.709,71.718,71.694,71.702,52800000.0
2006-05-25 12:30:00,71.684,71.716,71.68,71.707,70400000.0
2006-05-25 12:35:00,71.691,71.726,71.634,71.705,67200000.0
2006-05-25 12:40:00,71.695,71.741,71.677,71.741,74000000.0
2006-05-25 12:45:00,71.745,71.762,71.732,71.745,69800000.0
2006-05-25 12:50:00,71.751,71.806,71.746,71.791,60800000.0
2006-05-25 12:55:00,71.782,71.813,71.782,71.8,72000000.0
2006-05-25 13:00:00,71.795,71.86,71.789,71.842,54400000.0
2006-05-25 13:05:00,71.818,71.848,71.814,71.848,60800000.0
2006-05-25 13:10:00,71.838,71.838,71.743,71.76,70200000.0
2006-05-25 13:15:00,71.762,71.8,71.73,71.792,69800000.0
2006-05-25 13:20:00,71.802,71.806,71.702,71.785,60200000.0
2006-05-25 13:25:00,71.787,71.796,71.692,71.78,75200000.0
2006-05-25 13:30:00,71.787,71.861,71.779,71.85,68200000.0
2006-05-25 13:35:00,71.856,71.905,71.847,71.901,116800000.0
2006-05-25 13:40:00,71.885,71.885,71.782,71.797,128000000.0
2006-05-25 13:45:00,71.797,71.81,71.769,71.769,88000000.0
2006-05-25 13:50:00,71.746,71.758,71.724,71.748,91200000.0
2006-05-25 13:55:00,71.75,71.766,71.737,71.738,103400000.0
2006-05-25 14:00:00,71.739,71.83,71.739,71.83,120000000.0
2006-05-25 14:05:00,71.828,71.832,71.806,71.806,116800000.0
2006-05-25 14:10:00,71.804,71.804,71.755,71.755,102400000.0
2006-05-25 14:15:00,71.766,71.796,71.759,71.784,96000000.0
2006-05-25 14:20:00,71.783,71.86,71.783,71.835,126800000.0
2006-05-25 14:25:00,71.815,71.855,71.759,71.759,90600000.0
2006-05-25 14:30:00,71.713,71.847,71.713,71.809,88000000.0
2006-05-25 14:35:00,71.831,71.849,71.703,71.707,105600000.0
2006-05-25 14:40:00,71.664,71.739,71.642,71.726,121600000.0
2006-05-25 14:45:00,71.707,71.753,71.707,71.707,89600000.0
2006-05-25 14:50:00,71.676,71.749,71.676,71.749,104000000.0
2006-05-25 14:55:00,71.754,71.816,71.703,71.76,74600000.0
2006-05-25 15:00:00,71.735,71.735,71.675,71.714,77800000.0
2006-05-25 15:05:00,71.665,71.665,71.61,71.624,75200000.0
2006-05-25 15:10:00,71.619,71.651,71.615,71.644,137600000.0
2006-05-25 15:15:00,71.673,71.721,71.665,71.665,120000000.0
2006-05-25 15:20:00,71.654,71.663,71.591,71.599,124800000.0
2006-05-25 15:25:00,71.596,71.599,71.427,71.51,212800000.0
2006-05-25 15:30:00,71.417,71.535,71.382,71.498,259000000.0
2006-05-25 15:35:00,71.5,71.544,71.495,71.527,191400000.0
2006-05-25 15:40:00,71.521,71.622,71.521,71.548,144400000.0
2006-05-25 15:45:00,71.549,71.578,71.542,71.573,99200000.0
2006-05-25 15:50:00,71.579,71.618,71.574,71.611,73600000.0
2006-05-25 15:55:00,71.605,71.654,71.591,71.593,143400000.0
2006-05-25 16:00:00,71.562,71.604,71.531,71.554,212600000.0
2006-05-25 16:05:00,71.557,71.603,71.538,71.603,204800000.0
2006-05-25 16:10:00,71.599,71.638,71.59,71.631,172200000.0
2006-05-25 16:15:00,71.626,71.646,71.607,71.607,148800000.0
2006-05-25 16:20:00,71.611,71.64,71.563,71.579,140200000.0
2006-05-25 16:25:00,71.593,71.594,71.543,71.571,123000000.0
2006-05-25 16:30:00,71.563,71.566,71.489,71.522,128000000.0
2006-05-25 16:35:00,71.499,71.499,71.36,71.36,221200000.0
2006-05-25 16:40:00,71.371,71.396,71.321,71.333,212800000.0
2006-05-25 16:45:00,71.33,71.338,71.308,71.323,227600000.0
2006-05-25 16:50:00,71.322,71.322,71.285,71.32,195200000.0
2006-05-25 16:55:00,71.324,71.372,71.323,71.364,146600000.0
2006-05-25 17:00:00,71.376,71.401,71.352,71.361,209600000.0
2006-05-25 17:05:00,71.366,71.366,71.316,71.34,275600000.0
2006-05-25 17:10:00,71.342,71.378,71.341,71.373,139600000.0
2006-05-25 17:15:00,71.376,71.376,71.323,71.376,156800000.0
2006-05-25 17:20:00,71.386,71.407,71.367,71.398,88000000.0
2006-05-25 17:25:00,71.427,71.477,71.427,71.45,116800000.0
2006-05-25 17:30:00,71.451,71.484,71.451,71.472,188800000.0
2006-05-25 17:35:00,71.433,71.433,71.346,71.355,143400000.0
2006-05-25 17:40:00,71.35,71.383,71.333,71.363,147200000.0
2006-05-25 17:45:00,71.369,71.376,71.347,71.362,233600000.0
2006-05-25 17:50:00,71.344,71.386,71.338,71.339,172800000.0
2006-05-25 17:55:00,71.324,71.329,71.273,71.329,201600000.0
2006-05-25 18:00:00,71.328,71.344,71.269,71.312,177600000.0
2006-05-25 18:05:00,71.311,71.318,71.281,71.3,173200000.0
2006-05-25 18:10:00,71.307,71.323,71.286,71.3,88000000.0
2006-05-25 18:15:00,71.309,71.315,71.301,71.302,116800000.0
2006-05-25 18:20:00,71.284,71.309,71.279,71.309,108200000.0
2006-05-25 18:25:00,71.307,71.353,71.294,71.343,118400000.0
2006-05-25 18:30:00,71.347,71.417,71.337,71.415,132800000.0
2006-05-25 18:35:00,71.409,71.42,71.348,71.35,163000000.0
2006-05-25 18:40:00,71.349,71.356,71.314,71.356,296000000.0
2006-05-25 18:45:00,71.348,71.365,71.329,71.355,93200000.0
2006-05-25 18:50:00,71.355,71.365,71.34,71.357,84800000.0
2006-05-25 18:55:00,71.358,71.403,71.354,71.378,121000000.0
2006-05-25 19:00:00,71.38,71.397,71.374,71.386,97600000.0
2006-05-25 19:05:00,71.392,71.407,71.369,71.37,142200000.0
2006-05-25 19:10:00,71.387,71.39,71.342,71.342,86800000.0
2006-05-25 19:15:00,71.337,71.35,71.321,71.344,54400000.0
2006-05-25 19:20:00,71.323,71.329,71.306,71.311,96400000.0
2006-05-25 19:25:00,71.317,71.381,71.313,71.375,94400000.0
2006-05-25 19:30:00,71.387,71.463,71.384,71.455,58600000.0
2006-05-25 19:35:00,71.436,71.462,71.419,71.451,68800000.0
2006-05-25 19:40:00,71.445,71.488,71.434,71.483,44800000.0
2006-05-25 19:45:00,71.483,71.496,71.466,71.477,46400000.0
2006-05-25 19:50:00,71.47,71.504,71.461,71.504,40000000.0
2006-05-25 19:55:00,71.521,71.541,71.5,71.541,59200000.0
2006-05-25 20:00:00,71.6,71.609,71.585,71.595,76800000.0
2006-05-25 20:05:00,71.6,71.623,71.57,71.607,91200000.0
2006-05-25 20:10:00,71.588,71.631,71.566,71.631,62400000.0
2006-05-25 20:15:00,71.637,71.651,71.626,71.633,95400000.0
2006-05-25 20:20:00,71.633,71.643,71.595,71.618,75200000.0
2006-05-25 20:25:00,71.606,71.641,71.606,71.641,67200000.0
2006-05-25 20:30:00,71.64,71.67,71.624,71.649,71400000.0
2006-05-25 20:35:00,71.65,71.65,71.547,71.6,64000000.0
2006-05-25 20:40:00,71.599,71.623,71.562,71.585,60800000.0
2006-05-25 20:45:00,71.598,71.627,71.594,71.603,65600000.0
2006-05-25 20:50:00,71.606,71.632,71.6,71.625,68800000.0
2006-05-25 20:55:00,71.619,71.62,71.597,71.597,45800000.0
2006-05-25 21:00:00,71.602,71.61,71.597,71.606,60800000.0
2006-05-25 21:05:00,71.603,71.611,71.587,71.603,47400000.0
2006-05-25 21:10:00,71.612,71.613,71.573,71.591,51200000.0
2006-05-25 21:15:00,71.598,71.624,71.534,71.569,67200000.0
2006-05-25 21:20:00,71.553,71.609,71.553,71.593,48000000.0
2006-05-25 21:25:00,71.601,71.612,71.595,71.602,40000000.0
2006-05-25 21:35:00,71.581,71.602,71.581,71.602,16000000.0
2006-05-25 21:40:00,71.611,71.622,71.61,71.622,12200000.0
2006-05-25 21:45:00,71.623,71.629,71.615,71.616,28800000.0
2006-05-25 21:50:00,71.609,71.609,71.601,71.609,8000000.0
2006-05-25 22:00:00,71.605,71.622,71.605,71.617,33600000.0
2006-05-25 22:05:00,71.604,71.61,71.604,71.61,16000000.0
2006-05-25 22:20:00,71.61,71.639,71.61,71.627,36800000.0
2006-05-25 22:25:00,71.626,71.64,71.621,71.632,27200000.0
2006-05-25 22:30:00,71.621,71.624,71.59,71.59,34600000.0
2006-05-25 22:35:00,71.598,71.603,71.581,71.598,56000000.0
2006-05-25 22:40:00,71.593,71.614,71.583,71.586,40400000.0
2006-05-25 22:45:00,71.581,71.581,71.568,71.572,16000000.0
2006-05-25 22:50:00,71.571,71.577,71.565,71.576,22400000.0
2006-05-25 22:55:00,71.558,71.59,71.558,71.59,36800000.0
2006-05-25 23:45:00,71.583,71.583,71.435,71.5,33600000.0
2006-05-25 23:50:00,71.497,71.52,71.476,71.49,62400000.0
2006-05-25 23:55:00,71.429,71.512,71.375,71.494,67200000.0
2006-05-26 00:00:00,71.506,71.507,71.432,71.471,57600000.0
2006-05-26 00:05:00,71.482,71.482,71.446,71.478,43200000.0
2006-05-26 00:10:00,71.485,71.497,71.444,71.458,59200000.0
2006-05-26 00:15:00,71.47,71.47,71.44,71.45,28800000.0
2006-05-26 00:20:00,71.454,71.512,71.452,71.512,75200000.0
2006-05-26 00:25:00,71.522,71.522,71.478,71.511,76800000.0
2006-05-26 00:30:00,71.507,71.554,71.506,71.52,52800000.0
2006-05-26 00:35:00,71.519,71.578,71.519,71.572,68800000.0
2006-05-26 00:40:00,71.574,71.574,71.538,71.555,52200000.0
2006-05-26 00:45:00,71.557,71.578,71.557,71.557,40000000.0
2006-05-26 00:50:00,71.57,71.574,71.545,71.568,40000000.0
2006-05-26 00:55:00,71.56,71.56,71.531,71.546,49600000.0
2006-05-26 01:00:00,71.546,71.571,71.541,71.541,39400000.0
2006-05-26 01:05:00,71.55,71.589,71.505,71.581,70200000.0
2006-05-26 01:10:00,71.564,71.564,71.506,71.534,66600000.0
2006-05-26 01:15:00,71.541,71.557,71.472,71.483,78400000.0
2006-05-26 01:20:00,71.475,71.511,71.475,71.511,36800000.0
2006-05-26 01:25:00,71.514,71.516,71.438,71.446,72000000.0
2006-05-26 01:30:00,71.468,71.525,71.468,71.488,70400000.0
2006-05-26 01:35:00,71.482,71.496,71.454,71.487,72000000.0
2006-05-26 01:40:00,71.48,71.488,71.435,71.435,59200000.0
2006-05-26 01:45:00,71.432,71.445,71.316,71.356,74600000.0
2006-05-26 01:50:00,71.384,71.389,71.333,71.333,68200000.0
2006-05-26 01:55:00,71.341,71.423,71.331,71.356,60200000.0
2006-05-26 02:00:00,71.335,71.359,71.322,71.335,70400000.0
2006-05-26 02:05:00,71.327,71.332,71.278,71.331,70800000.0
2006-05-26 02:10:00,71.326,71.356,71.317,71.324,56000000.0
2006-05-26 02:15:00,71.327,71.365,71.285,71.36,63400000.0
2006-05-26 02:20:00,71.352,71.356,71.257,71.351,62400000.0
2006-05-26 02:25:00,71.355,71.407,71.355,71.4,77800000.0
2006-05-26 02:30:00,71.404,71.426,71.4,71.426,65600000.0
2006-05-26 02:35:00,71.423,71.449,71.412,71.438,66600000.0
2006-05-26 02:40:00,71.44,71.44,71.402,71.411,60800000.0
2006-05-26 02:45:00,71.413,71.418,71.379,71.392,57600000.0
2006-05-26 02:50:00,71.394,71.406,71.313,71.401,56000000.0
2006-05-26 02:55:00,71.403,71.421,71.366,71.38,52200000.0
2006-05-26 03:00:00,71.384,71.433,71.314,71.43,59200000.0
2006-05-26 03:05:00,71.443,71.453,71.42,71.436,68800000.0
2006-05-26 03:10:00,71.429,71.465,71.42,71.465,54400000.0
2006-05-26 03:15:00,71.467,71.481,71.426,71.467,68200000.0
2006-05-26 03:20:00,71.469,71.518,71.458,71.518,57600000.0
2006-05-26 03:25:00,71.512,71.532,71.502,71.532,68200000.0
2006-05-26 03:30:00,71.544,71.56,71.483,71.526,60800000.0
2006-05-26 03:35:00,71.524,71.594,71.506,71.554,73600000.0
2006-05-26 03:40:00,71.565,71.59,71.542,71.581,60800000.0
2006-05-26 03:45:00,71.575,71.581,71.554,71.56,60800000.0
2006-05-26 03:50:00,71.56,71.56,71.508,71.529,46400000.0
2006-05-26 03:55:00,71.527,71.547,71.51,71.524,68800000.0
2006-05-26 04:00:00,71.525,71.525,71.472,71.48,32000000.0
2006-05-26 04:05:00,71.487,71.519,71.466,71.496,61800000.0
2006-05-26 04:10:00,71.49,71.504,71.447,71.455,58000000.0
2006-05-26 04:15:00,71.462,71.465,71.407,71.425,63400000.0
2006-05-26 04:20:00,71.432,71.438,71.347,71.425,64000000.0
2006-05-26 04:25:00,71.43,71.431,71.366,71.366,48000000.0
2006-05-26 04:30:00,71.369,71.43,71.365,71.429,67200000.0
2006-05-26 04:35:00,71.428,71.449,71.419,71.429,54400000.0
2006-05-26 04:40:00,71.432,71.447,71.416,71.433,49600000.0
2006-05-26 04:45:00,71.442,71.467,71.44,71.452,38400000.0
2006-05-26 04:50:00,71.452,71.452,71.355,71.447,49000000.0
2006-05-26 04:55:00,71.443,71.443,71.387,71.387,70400000.0
2006-05-26 05:00:00,71.356,71.372,71.353,71.364,60800000.0
2006-05-26 05:05:00,71.362,71.369,71.301,71.301,43600000.0
2006-05-26 05:10:00,71.325,71.377,71.325,71.348,65000000.0
2006-05-26 05:15:00,71.342,71.359,71.271,71.354,67200000.0
2006-05-26 05:20:00,71.343,71.367,71.337,71.354,59600000.0
2006-05-26 05:25:00,71.355,71.375,71.347,71.369,60800000.0
2006-05-26 05:30:00,71.383,71.394,71.366,71.381,72000000.0
2006-05-26 05:35:00,71.383,71.41,71.382,71.405,54400000.0
2006-05-26 05:40:00,71.401,71.405,71.371,71.405,44800000.0
2006-05-26 05:45:00,71.418,71.462,71.404,71.419,75200000.0
2006-05-26 05:50:00,71.431,71.455,71.387,71.4,61800000.0
2006-05-26 05:55:00,71.348,71.423,71.332,71.411,50000000.0
2006-05-26 06:00:00,71.42,71.42,71.379,71.387,46400000.0
2006-05-26 06:05:00,71.389,71.42,71.386,71.416,49600000.0
2006-05-26 06:10:00,71.426,71.446,71.407,71.439,54400000.0
2006-05-26 06:15:00,71.437,71.482,71.437,71.482,54400000.0
2006-05-26 06:20:00,71.476,71.478,71.434,71.434,49600000.0
2006-05-26 06:25:00,71.443,71.469,71.405,71.419,59200000.0
2006-05-26 06:30:00,71.415,71.421,71.373,71.38,59200000.0
2006-05-26 06:35:00,71.379,71.41,71.372,71.408,67200000.0
2006-05-26 06:40:00,71.428,71.431,71.301,71.383,65000000.0
2006-05-26 06:45:00,71.385,71.395,71.373,71.395,78400000.0
2006-05-26 06:50:00,71.397,71.397,71.361,71.376,43200000.0
2006-05-26 06:55:00,71.358,71.369,71.341,71.364,48000000.0
2006-05-26 07:00:00,71.354,71.362,71.337,71.342,43200000.0
2006-05-26 07:05:00,71.34,71.345,71.318,71.329,64000000.0
2006-05-26 07:10:00,71.319,71.345,71.291,71.309,48000000.0
2006-05-26 07:15:00,71.309,71.322,71.27,71.278,65600000.0
2006-05-26 07:20:00,71.278,71.297,71.27,71.291,68800000.0
2006-05-26 07:25:00,71.297,71.311,71.278,71.294,52800000.0
2006-05-26 07:30:00,71.292,71.292,71.26,71.269,76800000.0
2006-05-26 07:35:00,71.267,71.273,71.238,71.264,62400000.0
2006-05-26 07:40:00,71.25,71.28,71.249,71.269,60800000.0
2006-05-26 07:45:00,71.252,71.252,71.233,71.25,57600000.0
2006-05-26 07:50:00,71.268,71.277,71.235,71.265,62400000.0
2006-05-26 07:55:00,71.255,71.307,71.255,71.3,35200000.0
2006-05-26 08:00:00,71.298,71.31,71.285,71.299,50000000.0
2006-05-26 08:05:00,71.278,71.288,71.265,71.287,43200000.0
2006-05-26 08:10:00,71.286,71.298,71.267,71.287,51600000.0
2006-05-26 08:15:00,71.305,71.366,71.283,71.35,67200000.0
2006-05-26 08:20:00,71.356,71.366,71.318,71.321,56000000.0
2006-05-26 08:25:00,71.319,71.355,71.231,71.345,59200000.0
2006-05-26 08:30:00,71.356,71.363,71.316,71.326,56000000.0
2006-05-26 08:35:00,71.337,71.364,71.326,71.341,73000000.0
2006-05-26 08:40:00,71.33,71.37,71.308,71.33,72000000.0
2006-05-26 08:45:00,71.325,71.334,71.272,71.287,67600000.0
2006-05-26 08:50:00,71.293,71.32,71.28,71.316,65600000.0
2006-05-26 08:55:00,71.314,71.314,71.278,71.278,61200000.0
2006-05-26 09:00:00,71.271,71.326,71.266,71.288,50600000.0
2006-05-26 09:05:00,71.275,71.275,71.219,71.219,67200000.0
2006-05-26 09:10:00,71.205,71.207,71.132,71.144,60800000.0
2006-05-26 09:15:00,71.153,71.153,71.084,71.139,62400000.0
2006-05-26 09:20:00,71.123,71.123,71.113,71.118,11200000.0
2006-05-26 09:25:00,71.117,71.132,71.08,71.105,48000000.0
2006-05-26 09:30:00,71.108,71.168,71.105,71.168,38400000.0
2006-05-26 09:35:00,71.194,71.308,71.188,71.292,62400000.0
2006-05-26 09:40:00,71.29,71.408,71.283,71.386,67200000.0
2006-05-26 09:45:00,71.392,71.392,71.289,71.319,60200000.0
2006-05-26 09:50:00,71.315,71.315,71.239,71.295,76800000.0
2006-05-26 09:55:00,71.293,71.361,71.239,71.331,78400000.0
2006-05-26 10:00:00,71.332,71.342,71.272,71.337,59200000.0
2006-05-26 10:05:00,71.329,71.377,71.314,71.369,66600000.0
2006-05-26 10:10:00,71.377,71.387,71.338,71.353,66000000.0
2006-05-26 10:15:00,71.338,71.383,71.338,71.367,59200000.0
2006-05-26 10:20:00,71.373,71.393,71.312,71.317,68200000.0
2006-05-26 10:25:00,71.288,71.318,71.261,71.315,22400000.0
2006-05-26 10:30:00,71.315,71.315,71.269,71.277,60800000.0
2006-05-26 10:35:00,71.275,71.324,71.22,71.308,56400000.0
2006-05-26 10:40:00,71.303,71.303,71.263,71.282,64000000.0
2006-05-26 10:45:00,71.266,71.285,71.254,71.268,51200000.0
2006-05-26 10:50:00,71.259,71.285,71.241,71.256,73000000.0
2006-05-26 10:55:00,71.259,71.262,71.158,71.233,57600000.0
2006-05-26 11:00:00,71.253,71.286,71.249,71.278,68800000.0
2006-05-26 11:05:00,71.28,71.299,71.27,71.293,52800000.0
2006-05-26 11:10:00,71.283,71.304,71.264,71.289,67200000.0
2006-05-26 11:15:00,71.279,71.292,71.223,71.226,65600000.0
2006-05-26 11:20:00,71.223,71.241,71.202,71.211,49000000.0
2006-05-26 11:25:00,71.201,71.234,71.196,71.234,57000000.0
2006-05-26 11:30:00,71.237,71.262,71.231,71.24,68800000.0
2006-05-26 11:35:00,71.248,71.257,71.239,71.252,44800000.0
2006-05-26 11:40:00,71.254,71.254,71.223,71.224,44800000.0
2006-05-26 11:45:00,71.221,71.269,71.221,71.233,67200000.0
2006-05-26 11:50:00,71.238,71.238,71.197,71.201,43200000.0
2006-05-26 11:55:00,71.196,71.212,71.134,71.134,58600000.0
2006-05-26 12:00:00,71.152,71.227,71.152,71.227,65000000.0
2006-05-26 12:05:00,71.232,71.241,71.208,71.218,54400000.0
2006-05-26 12:10:00,71.226,71.242,71.208,71.241,35600000.0
2006-05-26 12:15:00,71.246,71.312,71.211,71.263,72000000.0
2006-05-26 12:20:00,71.28,71.306,71.251,71.251,52800000.0
2006-05-26 12:25:00,71.272,71.318,71.272,71.318,51200000.0
2006-05-26 12:30:00,71.315,71.32,71.277,71.29,70400000.0
2006-05-26 12:35:00,71.292,71.322,71.228,71.317,67200000.0
2006-05-26 12:40:00,71.314,71.327,71.296,71.326,56000000.0
2006-05-26 12:45:00,71.328,71.341,71.314,71.33,57600000.0
2006-05-26 12:50:00,71.329,71.33,71.281,71.281,49600000.0
2006-05-26 12:55:00,71.285,71.29,71.236,71.236,72000000.0
2006-05-26 13:00:00,71.23,71.273,71.227,71.273,65800000.0
2006-05-26 13:05:00,71.288,71.316,71.285,71.291,60800000.0
2006-05-26 13:10:00,71.285,71.301,71.277,71.282,70400000.0
2006-05-26 13:15:00,71.3,71.31,71.264,71.274,70400000.0
2006-05-26 13:20:00,71.269,71.302,71.244,71.297,44800000.0
2006-05-26 13:25:00,71.296,71.316,71.199,71.31,57600000.0
2006-05-26 13:30:00,71.305,71.324,71.288,71.324,68800000.0
2006-05-26 13:35:00,71.328,71.328,71.318,71.32,99200000.0
2006-05-26 13:40:00,71.317,71.362,71.317,71.356,94400000.0
2006-05-26 13:45:00,71.348,71.362,71.344,71.347,87800000.0
2006-05-26 13:50:00,71.359,71.506,71.359,71.493,91200000.0
2006-05-26 13:55:00,71.486,71.488,71.397,71.427,104000000.0
2006-05-26 14:00:00,71.428,71.434,71.409,71.424,119400000.0
2006-05-26 14:05:00,71.424,71.44,71.38,71.416,149800000.0
2006-05-26 14:10:00,71.421,71.46,71.402,71.46,102400000.0
2006-05-26 14:15:00,71.463,71.465,71.434,71.447,95400000.0
2006-05-26 14:20:00,71.439,71.539,71.433,71.539,125800000.0
2006-05-26 14:25:00,71.519,71.519,71.432,71.432,91200000.0
2006-05-26 14:30:00,71.407,71.494,71.392,71.456,88000000.0
2006-05-26 14:35:00,71.45,71.461,71.403,71.461,105600000.0
2006-05-26 14:40:00,71.463,71.466,71.395,71.42,121600000.0
2006-05-26 14:45:00,71.437,71.473,71.396,71.396,89600000.0
2006-05-26 14:50:00,71.419,71.433,71.323,71.323,104400000.0
2006-05-26 14:55:00,71.291,71.357,71.288,71.339,74000000.0
2006-05-26 15:00:00,71.337,71.367,71.335,71.364,78800000.0
2006-05-26 15:05:00,71.356,71.383,71.333,71.382,76200000.0
2006-05-26 15:10:00,71.406,71.441,71.383,71.392,136400000.0
2006-05-26 15:15:00,71.393,71.463,71.377,71.423,120400000.0
2006-05-26 15:20:00,71.433,71.543,71.409,71.505,124800000.0
2006-05-26 15:25:00,71.506,71.506,71.297,71.379,212800000.0
2006-05-26 15:30:00,71.287,71.416,71.273,71.39,258600000.0
2006-05-26 15:35:00,71.429,71.449,71.359,71.397,191400000.0
2006-05-26 15:40:00,71.372,71.454,71.353,71.353,144000000.0
2006-05-26 15:45:00,71.313,71.44,71.296,71.439,98000000.0
2006-05-26 15:50:00,71.467,71.488,71.395,71.467,97600000.0
2006-05-26 15:55:00,71.465,71.523,71.465,71.523,144000000.0
2006-05-26 16:00:00,71.532,71.532,71.405,71.446,213200000.0
2006-05-26 16:05:00,71.445,71.449,71.395,71.441,205400000.0
2006-05-26 16:10:00,71.443,71.479,71.437,71.445,172800000.0
2006-05-26 16:15:00,71.45,71.504,71.45,71.477,148800000.0
2006-05-26 16:20:00,71.491,71.514,71.436,71.44,140200000.0
2006-05-26 16:25:00,71.443,71.443,71.342,71.404,124200000.0
2006-05-26 16:30:00,71.409,71.44,71.365,71.425,127400000.0
2006-05-26 16:35:00,71.427,71.436,71.366,71.376,220200000.0
2006-05-26 16:40:00,71.383,71.41,71.305,71.305,212600000.0
2006-05-26 16:45:00,71.274,71.338,71.26,71.315,227600000.0
2006-05-26 16:50:00,71.317,71.35,71.301,71.35,194600000.0
2006-05-26 16:55:00,71.338,71.347,71.276,71.276,146600000.0
2006-05-26 17:00:00,71.267,71.322,71.265,71.302,209600000.0
2006-05-26 17:05:00,71.31,71.323,71.288,71.302,276600000.0
2006-05-26 17:10:00,71.305,71.35,71.305,71.35,115200000.0
2006-05-26 17:15:00,71.366,71.373,71.326,71.341,156800000.0
2006-05-26 17:20:00,71.341,71.356,71.324,71.327,88000000.0
2006-05-26 17:25:00,71.334,71.334,71.3,71.309,116800000.0
2006-05-26 17:30:00,71.304,71.316,71.171,71.171,258600000.0
2006-05-26 17:35:00,71.175,71.209,71.094,71.201,144400000.0
2006-05-26 17:40:00,71.199,71.223,71.185,71.213,135800000.0
2006-05-26 17:45:00,71.212,71.234,71.204,71.207,192000000.0
2006-05-26 17:50:00,71.205,71.208,71.165,71.191,179000000.0
2006-05-26 17:55:00,71.19,71.218,71.183,71.186,201000000.0
2006-05-26 18:00:00,71.194,71.233,71.177,71.213,178000000.0
2006-05-26 18:05:00,71.21,71.243,71.19,71.235,172800000.0
2006-05-26 18:10:00,71.232,71.248,71.22,71.235,72400000.0
2006-05-26 18:15:00,71.238,71.256,71.209,71.227,206800000.0
2006-05-26 18:20:00,71.228,71.272,71.22,71.252,188800000.0
2006-05-26 18:25:00,71.257,71.316,71.257,71.304,118400000.0
2006-05-26 18:30:00,71.3,71.315,71.283,71.294,169600000.0
2006-05-26 18:35:00,71.291,71.341,71.291,71.302,208400000.0
2006-05-26 18:40:00,71.284,71.298,71.274,71.298,216400000.0
2006-05-26 18:45:00,71.3,71.3,71.258,71.263,93200000.0
2006-05-26 18:50:00,71.267,71.282,71.252,71.278,81000000.0
2006-05-26 18:55:00,71.268,71.282,71.233,71.253,121600000.0
2006-05-26 19:00:00,71.236,71.236,71.198,71.204,97000000.0
2006-05-26 19:05:00,71.201,71.243,71.197,71.233,142800000.0
2006-05-26 19:10:00,71.234,71.24,71.195,71.216,88000000.0
2006-05-26 19:15:00,71.223,71.239,71.205,71.237,86400000.0
2006-05-26 19:20:00,71.232,71.241,71.223,71.235,78400000.0
2006-05-26 19:25:00,71.246,71.252,71.22,71.226,81600000.0
2006-05-26 19:30:00,71.238,71.238,71.167,71.184,58600000.0
2006-05-26 19:35:00,71.191,71.199,71.153,71.199,68800000.0
2006-05-26 19:40:00,71.189,71.196,71.176,71.185,22400000.0
2006-05-26 19:45:00,71.18,71.185,71.157,71.184,66600000.0
2006-05-26 19:50:00,71.188,71.287,71.182,71.284,66000000.0
2006-05-26 19:55:00,71.295,71.301,71.266,71.283,57000000.0
2006-05-26 20:00:00,71.276,71.297,71.275,71.275,78400000.0
2006-05-26 20:05:00,71.278,71.307,71.274,71.283,91200000.0
2006-05-26 20:10:00,71.261,71.301,71.235,71.298,51200000.0
2006-05-26 20:15:00,71.298,71.322,71.252,71.3,96000000.0
2006-05-26 20:20:00,71.295,71.306,71.276,71.276,48000000.0
2006-05-26 20:25:00,71.279,71.348,71.273,71.348,67200000.0
2006-05-26 20:30:00,71.383,71.396,71.362,71.362,41600000.0
2006-05-26 20:35:00,71.342,71.366,71.325,71.361,54400000.0
2006-05-26 20:40:00,71.36,71.401,71.344,71.369,51200000.0
2006-05-26 20:45:00,71.376,71.386,71.373,71.383,40000000.0
2006-05-26 20:50:00,71.39,71.396,71.377,71.39,84800000.0
2006-05-26 20:55:00,71.387,71.399,71.349,71.353,43600000.0
2006-05-26 21:00:00,71.367,71.367,71.343,71.36,72000000.0
2006-05-26 21:05:00,71.358,71.361,71.338,71.353,51200000.0
2006-05-26 21:10:00,71.359,71.362,71.345,71.358,38400000.0
2006-05-26 21:15:00,71.351,71.374,71.282,71.37,66600000.0
2006-05-26 21:20:00,71.369,71.375,71.357,71.357,35200000.0
2006-05-26 21:25:00,71.36,71.367,71.355,71.367,22400000.0
2006-05-26 21:30:00,71.36,71.37,71.347,71.362,54400000.0
2006-05-26 21:35:00,71.344,71.365,71.274,71.361,32000000.0
2006-05-26 21:40:00,71.366,71.368,71.333,71.357,38400000.0
2006-05-26 21:45:00,71.361,71.366,71.346,71.352,28800000.0
2006-05-26 21:50:00,71.349,71.349,71.339,71.342,22400000.0
2006-05-26 21:55:00,71.352,71.359,71.344,71.344,36800000.0
2006-05-26 22:00:00,71.353,71.358,71.343,71.355,44800000.0
2006-05-26 22:05:00,71.357,71.357,71.354,71.354,11200000.0
2006-05-26 22:10:00,71.354,71.371,71.348,71.365,46400000.0
2006-05-26 22:15:00,71.354,71.361,71.35,71.35,30400000.0
2006-05-26 22:20:00,71.36,71.374,71.357,71.357,34600000.0
2006-05-26 22:25:00,71.364,71.366,71.353,71.359,26000000.0
2006-05-26 22:30:00,71.369,71.375,71.307,71.348,35200000.0
2006-05-26 22:35:00,71.373,71.373,71.334,71.359,73000000.0
2006-05-26 22:40:00,71.356,71.367,71.351,71.353,41600000.0
2006-05-26 22:45:00,71.362,71.372,71.316,71.316,49600000.0
2006-05-26 22:50:00,71.338,71.35,71.331,71.344,44800000.0
2006-05-26 22:55:00,71.332,71.332,71.309,71.31,41600000.0
2006-05-28 23:35:00,71.294,71.294,71.005,71.005,27200000.0
2006-05-28 23:40:00,71.102,71.102,70.977,70.977,11200000.0
2006-05-28 23:50:00,70.988,71.31,70.988,71.294,49600000.0
2006-05-28 23:55:00,71.293,71.293,71.178,71.287,40000000.0
2006-05-29 00:00:00,71.291,71.299,71.281,71.293,35200000.0
2006-05-29 00:05:00,71.287,71.307,71.278,71.305,21800000.0
2006-05-29 00:10:00,71.304,71.31,71.296,71.31,20800000.0
2006-05-29 00:15:00,71.315,71.32,71.308,71.314,16400000.0
2006-05-29 00:20:00,71.318,71.318,71.224,71.251,57000000.0
2006-05-29 00:25:00,71.261,71.262,71.175,71.199,76200000.0
2006-05-29 00:30:00,71.193,71.197,71.173,71.182,52200000.0
2006-05-29 00:35:00,71.181,71.195,71.173,71.186,55400000.0
2006-05-29 00:40:00,71.19,71.19,71.162,71.189,25600000.0
2006-05-29 00:45:00,71.189,71.225,71.189,71.209,51200000.0
2006-05-29 00:50:00,71.206,71.212,71.185,71.203,41000000.0
2006-05-29 00:55:00,71.199,71.207,71.187,71.193,50000000.0
2006-05-29 01:00:00,71.184,71.191,71.154,71.162,49600000.0
2006-05-29 01:05:00,71.171,71.377,71.141,71.375,70400000.0
2006-05-29 01:10:00,71.375,71.413,71.375,71.401,51200000.0
2006-05-29 01:15:00,71.416,71.446,71.4,71.414,78400000.0
2006-05-29 01:20:00,71.407,71.419,71.402,71.414,36200000.0
2006-05-29 01:25:00,71.418,71.419,71.392,71.402,48000000.0
2006-05-29 01:30:00,71.391,71.391,71.369,71.386,35200000.0
2006-05-29 01:35:00,71.383,71.404,71.369,71.404,70800000.0
2006-05-29 01:40:00,71.4,71.406,71.374,71.382,34600000.0
2006-05-29 01:45:00,71.379,71.39,71.307,71.307,75200000.0
2006-05-29 01:50:00,71.312,71.353,71.307,71.331,68800000.0
2006-05-29 01:55:00,71.328,71.33,71.296,71.305,50600000.0
2006-05-29 02:00:00,71.319,71.319,71.277,71.289,70400000.0
2006-05-29 02:05:00,71.294,71.329,71.288,71.315,72000000.0
2006-05-29 02:10:00,71.306,71.316,71.288,71.288,24000000.0
2006-05-29 02:15:00,71.294,71.294,71.233,71.282,44800000.0
2006-05-29 02:20:00,71.283,71.32,71.213,71.296,54400000.0
2006-05-29 02:25:00,71.29,71.292,71.226,71.228,78400000.0
2006-05-29 02:30:00,71.222,71.253,71.217,71.245,54400000.0
2006-05-29 02:35:00,71.231,71.257,71.22,71.22,66600000.0
2006-05-29 02:40:00,71.214,71.214,71.16,71.18,48000000.0
2006-05-29 02:45:00,71.177,71.189,71.151,71.182,51200000.0
2006-05-29 02:50:00,71.187,71.216,71.116,71.214,56000000.0
2006-05-29 02:55:00,71.219,71.253,71.213,71.253,41600000.0
2006-05-29 03:00:00,71.272,71.303,71.204,71.285,48000000.0
2006-05-29 03:05:00,71.274,71.277,71.225,71.227,68800000.0
2006-05-29 03:10:00,71.223,71.239,71.2,71.207,71400000.0
2006-05-29 03:15:00,71.213,71.228,71.206,71.222,68800000.0
2006-05-29 03:20:00,71.214,71.222,71.182,71.188,43200000.0
2006-05-29 03:25:00,71.19,71.227,71.19,71.227,24000000.0
2006-05-29 03:30:00,71.235,71.235,71.172,71.222,52800000.0
2006-05-29 03:35:00,71.222,71.225,71.135,71.201,60200000.0
2006-05-29 03:40:00,71.204,71.21,71.18,71.196,59600000.0
2006-05-29 03:45:00,71.198,71.221,71.198,71.218,60800000.0
2006-05-29 03:50:00,71.222,71.241,71.215,71.235,32000000.0
2006-05-29 03:55:00,71.23,71.233,71.206,71.209,43200000.0
2006-05-29 04:00:00,71.206,71.206,71.178,71.193,26000000.0
2006-05-29 04:05:00,71.202,71.207,71.187,71.206,62400000.0
2006-05-29 04:10:00,71.211,71.242,71.211,71.236,57600000.0
2006-05-29 04:15:00,71.239,71.241,71.21,71.211,36800000.0
2006-05-29 04:25:00,71.21,71.219,71.196,71.202,49600000.0
2006-05-29 04:30:00,71.22,71.223,71.219,71.223,12800000.0
2006-05-29 04:35:00,71.225,71.231,71.205,71.221,32000000.0
2006-05-29 04:40:00,71.23,71.245,71.214,71.241,44800000.0
2006-05-29 04:45:00,71.243,71.248,71.237,71.237,32000000.0
2006-05-29 04:50:00,71.245,71.245,71.123,71.21,46800000.0
2006-05-29 04:55:00,71.212,71.217,71.208,71.21,17600000.0
2006-05-29 05:00:00,71.176,71.231,71.176,71.231,33600000.0
2006-05-29 05:05:00,71.225,71.232,71.186,71.2,40000000.0
2006-05-29 05:10:00,71.203,71.203,71.175,71.197,65600000.0
2006-05-29 05:15:00,71.187,71.207,71.131,71.203,67200000.0
2006-05-29 05:20:00,71.206,71.213,71.2,71.2,12800000.0
2006-05-29 05:25:00,71.203,71.205,71.197,71.205,12800000.0
2006-05-29 05:30:00,71.213,71.226,71.203,71.219,45800000.0
2006-05-29 05:35:00,71.216,71.238,71.216,71.238,22400000.0
2006-05-29 05:45:00,71.237,71.245,71.219,71.245,75200000.0
2006-05-29 05:50:00,71.234,71.243,71.218,71.236,41600000.0
2006-05-29 05:55:00,71.182,71.268,71.182,71.243,24000000.0
2006-05-29 06:00:00,71.231,71.231,71.203,71.216,24000000.0
2006-05-29 06:05:00,71.222,71.244,71.212,71.222,38400000.0
2006-05-29 06:10:00,71.217,71.231,71.136,71.199,41600000.0
2006-05-29 06:15:00,71.201,71.213,71.2,71.213,20800000.0
2006-05-29 06:20:00,71.209,71.231,71.209,71.231,20800000.0
2006-05-29 06:25:00,71.231,71.25,71.212,71.25,51200000.0
2006-05-29 06:30:00,71.237,71.251,71.211,71.233,43200000.0
2006-05-29 06:35:00,71.236,71.241,71.221,71.236,38400000.0
2006-05-29 06:40:00,71.241,71.29,71.197,71.268,28800000.0
2006-05-29 06:45:00,71.251,71.255,71.233,71.252,35200000.0
2006-05-29 06:50:00,71.245,71.261,71.245,71.255,46400000.0
2006-05-29 06:55:00,71.255,71.255,71.25,71.25,11200000.0
2006-05-29 07:00:00,71.249,71.261,71.249,71.255,25600000.0
2006-05-29 07:05:00,71.254,71.26,71.238,71.252,63400000.0
2006-05-29 07:10:00,71.261,71.297,71.258,71.291,54800000.0
2006-05-29 07:20:00,71.295,71.3,71.273,71.273,40000000.0
2006-05-29 07:25:00,71.274,71.288,71.263,71.28,33600000.0
2006-05-29 07:30:00,71.279,71.284,71.264,71.274,32000000.0
2006-05-29 07:35:00,71.279,71.288,71.278,71.28,23400000.0
2006-05-29 07:40:00,71.277,71.294,71.275,71.287,36800000.0
2006-05-29 07:45:00,71.279,71.279,71.26,71.275,69200000.0
2006-05-29 07:50:00,71.269,71.276,71.255,71.255,49600000.0
2006-05-29 07:55:00,71.253,71.261,71.24,71.249,47400000.0
2006-05-29 08:00:00,71.244,71.252,71.232,71.238,44800000.0
2006-05-29 08:05:00,71.237,71.25,71.231,71.236,62400000.0
2006-05-29 08:10:00,71.231,71.262,71.23,71.258,64000000.0
2006-05-29 08:15:00,71.275,71.286,71.257,71.26,67200000.0
2006-05-29 08:20:00,71.259,71.265,71.243,71.25,65000000.0
2006-05-29 08:25:00,71.255,71.265,71.166,71.243,35200000.0
2006-05-29 08:30:00,71.255,71.259,71.237,71.24,44800000.0
2006-05-29 08:35:00,71.239,71.265,71.225,71.265,73600000.0
2006-05-29 08:40:00,71.262,71.267,71.248,71.26,25600000.0
2006-05-29 08:45:00,71.253,71.266,71.25,71.256,38400000.0
2006-05-29 08:50:00,71.253,71.253,71.237,71.245,12800000.0
2006-05-29 08:55:00,71.244,71.244,71.201,71.209,60800000.0
2006-05-29 09:00:00,71.225,71.245,71.22,71.24,67200000.0
2006-05-29 09:05:00,71.236,71.241,71.212,71.229,67200000.0
2006-05-29 09:10:00,71.231,71.237,71.214,71.221,24000000.0
2006-05-29 09:15:00,71.221,71.226,71.208,71.22,36800000.0
2006-05-29 09:20:00,71.227,71.245,71.223,71.245,28800000.0
2006-05-29 09:25:00,71.241,71.242,71.206,71.215,59200000.0
2006-05-29 09:30:00,71.217,71.225,71.215,71.22,25600000.0
2006-05-29 09:35:00,71.213,71.22,71.158,71.213,49600000.0
2006-05-29 09:40:00,71.215,71.223,71.203,71.216,41600000.0
2006-05-29 09:45:00,71.219,71.227,71.205,71.227,48000000.0
2006-05-29 09:50:00,71.228,71.245,71.217,71.23,77200000.0
2006-05-29 09:55:00,71.232,71.238,71.228,71.232,17600000.0
2006-05-29 10:00:00,71.228,71.243,71.222,71.222,48000000.0
2006-05-29 10:05:00,71.207,71.223,71.197,71.218,25600000.0
2006-05-29 10:10:00,71.2,71.204,71.191,71.2,22400000.0
2006-05-29 10:15:00,71.203,71.21,71.186,71.194,21800000.0
2006-05-29 10:20:00,71.196,71.202,71.177,71.194,52200000.0
2006-05-29 10:25:00,71.198,71.201,71.183,71.183,50600000.0
2006-05-29 10:30:00,71.186,71.208,71.182,71.206,31400000.0
2006-05-29 10:35:00,71.204,71.204,71.093,71.186,57600000.0
2006-05-29 10:40:00,71.178,71.186,71.154,71.179,52800000.0
2006-05-29 10:45:00,71.165,71.191,71.154,71.19,51200000.0
2006-05-29 10:50:00,71.186,71.192,71.171,71.19,50600000.0
2006-05-29 10:55:00,71.184,71.185,71.091,71.171,24000000.0
2006-05-29 11:00:00,71.182,71.204,71.171,71.196,52800000.0
2006-05-29 11:05:00,71.197,71.214,71.145,71.186,81600000.0
2006-05-29 11:10:00,71.183,71.209,71.183,71.202,41600000.0
2006-05-29 11:15:00,71.194,71.199,71.186,71.193,24000000.0
2006-05-29 11:20:00,71.195,71.203,71.193,71.203,14400000.0
2006-05-29 11:25:00,71.202,71.202,71.171,71.18,54400000.0
2006-05-29 11:30:00,71.18,71.191,71.136,71.136,68200000.0
2006-05-29 11:35:00,71.15,71.15,71.118,71.126,35200000.0
2006-05-29 11:40:00,71.132,71.152,71.132,71.152,11200000.0
2006-05-29 11:45:00,71.15,71.151,71.115,71.125,56000000.0
2006-05-29 11:50:00,71.127,71.127,71.102,71.118,40000000.0
2006-05-29 11:55:00,71.115,71.133,71.056,71.126,59200000.0
2006-05-29 12:00:00,71.13,71.132,71.107,71.131,40000000.0
2006-05-29 12:05:00,71.126,71.14,71.124,71.135,32000000.0
2006-05-29 12:10:00,71.135,71.136,71.123,71.125,22400000.0
2006-05-29 12:15:00,71.118,71.126,71.064,71.12,59200000.0
2006-05-29 12:20:00,71.118,71.118,71.1,71.102,14400000.0
2006-05-29 12:25:00,71.111,71.117,71.102,71.113,46400000.0
2006-05-29 12:30:00,71.11,71.135,71.11,71.123,57600000.0
2006-05-29 12:35:00,71.123,71.133,71.039,71.126,40000000.0
2006-05-29 12:40:00,71.129,71.164,71.116,71.16,72400000.0
2006-05-29 12:45:00,71.162,71.176,71.15,71.162,70400000.0
2006-05-29 12:50:00,71.157,71.172,71.144,71.167,36800000.0
2006-05-29 12:55:00,71.164,71.17,71.159,71.159,32000000.0
2006-05-29 13:00:00,71.159,71.167,71.154,71.167,12800000.0
2006-05-29 13:05:00,71.165,71.165,71.15,71.156,12800000.0
2006-05-29 13:10:00,71.15,71.156,71.15,71.154,11200000.0
2006-05-29 13:15:00,71.162,71.173,71.158,71.164,45800000.0
2006-05-29 13:20:00,71.155,71.155,71.093,71.148,8000000.0
2006-05-29 13:25:00,71.149,71.165,71.149,71.165,30400000.0
2006-05-29 13:30:00,71.166,71.178,71.158,71.178,27200000.0
2006-05-29 13:35:00,71.179,71.193,71.171,71.185,83600000.0
2006-05-29 13:40:00,71.182,71.185,71.14,71.143,100800000.0
2006-05-29 13:45:00,71.13,71.134,71.124,71.128,30400000.0
2006-05-29 13:50:00,71.127,71.151,71.127,71.151,49600000.0
2006-05-29 13:55:00,71.149,71.163,71.133,71.153,74600000.0
2006-05-29 14:00:00,71.14,71.147,71.133,71.146,105600000.0
2006-05-29 14:05:00,71.149,71.168,71.147,71.166,52800000.0
2006-05-29 14:10:00,71.17,71.204,71.168,71.196,60800000.0
2006-05-29 14:15:00,71.19,71.196,71.107,71.111,70400000.0
2006-05-29 14:20:00,71.124,71.134,71.072,71.084,113600000.0
2006-05-29 14:25:00,71.092,71.145,71.092,71.135,90000000.0
2006-05-29 14:30:00,71.134,71.158,71.131,71.155,67200000.0
2006-05-29 14:35:00,71.149,71.19,71.142,71.187,36800000.0
2006-05-29 14:40:00,71.187,71.199,71.176,71.185,82600000.0
2006-05-29 14:45:00,71.186,71.189,71.171,71.181,70400000.0
2006-05-29 14:50:00,71.181,71.181,71.168,71.173,43200000.0
2006-05-29 14:55:00,71.176,71.199,71.167,71.199,44800000.0
2006-05-29 15:00:00,71.2,71.209,71.192,71.203,54400000.0
2006-05-29 15:05:00,71.202,71.239,71.202,71.227,52800000.0
2006-05-29 15:10:00,71.235,71.244,71.226,71.244,48000000.0
2006-05-29 15:15:00,71.244,71.258,71.244,71.258,52200000.0
2006-05-29 15:20:00,71.261,71.272,71.252,71.27,88000000.0
2006-05-29 15:25:00,71.266,71.273,71.239,71.239,165800000.0
2006-05-29 15:30:00,71.148,71.28,71.111,71.217,168000000.0
2006-05-29 15:35:00,71.221,71.267,71.221,71.264,192400000.0
2006-05-29 15:40:00,71.262,71.266,71.253,71.266,68800000.0
2006-05-29 15:45:00,71.263,71.268,71.256,71.265,38400000.0
2006-05-29 15:50:00,71.269,71.269,71.163,71.163,68800000.0
2006-05-29 15:55:00,71.158,71.174,71.156,71.167,144000000.0
2006-05-29 16:00:00,71.174,71.199,71.16,71.199,202000000.0
2006-05-29 16:05:00,71.192,71.199,71.173,71.187,204600000.0
2006-05-29 16:10:00,71.184,71.193,71.166,71.172,172800000.0
2006-05-29 16:15:00,71.171,71.184,71.164,71.173,137000000.0
2006-05-29 16:20:00,71.175,71.187,71.171,71.183,72000000.0
2006-05-29 16:25:00,71.195,71.196,71.18,71.196,124800000.0
2006-05-29 16:30:00,71.194,71.206,71.178,71.178,11200000.0
2006-05-29 16:35:00,71.2,71.2,71.179,71.188,179200000.0
2006-05-29 16:40:00,71.175,71.182,71.159,71.169,192800000.0
2006-05-29 16:45:00,71.156,71.221,71.156,71.215,228200000.0
2006-05-29 16:50:00,71.223,71.246,71.215,71.237,195200000.0
2006-05-29 16:55:00,71.241,71.25,71.191,71.198,127200000.0
2006-05-29 17:00:00,71.211,71.243,71.21,71.23,123600000.0
2006-05-29 17:05:00,71.238,71.313,71.236,71.301,222600000.0
2006-05-29 17:10:00,71.297,71.35,71.296,71.35,113400000.0
2006-05-29 17:15:00,71.36,71.369,71.341,71.367,156800000.0
2006-05-29 17:20:00,71.36,71.366,71.349,71.35,63800000.0
2006-05-29 17:25:00,71.35,71.369,71.339,71.363,116200000.0
2006-05-29 17:30:00,71.336,71.349,71.327,71.338,259200000.0
2006-05-29 17:35:00,71.329,71.331,71.313,71.324,74600000.0
2006-05-29 17:40:00,71.318,71.328,71.311,71.316,22400000.0
2006-05-29 17:45:00,71.314,71.346,71.285,71.34,175400000.0
2006-05-29 17:50:00,71.33,71.347,71.281,71.292,171600000.0
2006-05-29 17:55:00,71.291,71.299,71.271,71.287,201000000.0
2006-05-29 18:00:00,71.287,71.332,71.286,71.324,116200000.0
2006-05-29 18:05:00,71.322,71.328,71.314,71.328,46400000.0
2006-05-29 18:10:00,71.33,71.351,71.311,71.342,56400000.0
2006-05-29 18:15:00,71.336,71.342,71.324,71.324,120400000.0
2006-05-29 18:30:00,71.318,71.32,71.314,71.316,19600000.0
2006-05-29 18:45:00,71.317,71.321,71.313,71.315,23400000.0
2006-05-29 18:50:00,71.318,71.333,71.315,71.329,65600000.0
2006-05-29 18:55:00,71.317,71.323,71.301,71.31,89000000.0
2006-05-29 19:00:00,71.311,71.314,71.306,71.306,11200000.0
2006-05-29 19:05:00,71.299,71.299,71.284,71.297,113400000.0
2006-05-29 19:10:00,71.3,71.3,71.275,71.299,46400000.0
2006-05-29 19:15:00,71.305,71.308,71.299,71.303,11200000.0
2006-05-29 19:20:00,71.296,71.301,71.286,71.301,13800000.0
2006-05-29 19:25:00,71.301,71.308,71.301,71.301,12800000.0
2006-05-29 19:30:00,71.312,71.318,71.311,71.316,11200000.0
2006-05-29 19:35:00,71.319,71.326,71.318,71.323,12800000.0
2006-05-29 19:40:00,71.31,71.411,71.303,71.395,44800000.0
2006-05-29 19:50:00,71.384,71.387,71.369,71.371,24000000.0
2006-05-29 19:55:00,71.365,71.379,71.365,71.379,6400000.0
2006-05-29 20:00:00,71.383,71.383,71.369,71.374,46400000.0
2006-05-29 20:05:00,71.368,71.371,71.363,71.363,28800000.0
2006-05-29 20:10:00,71.361,71.38,71.267,71.323,62400000.0
2006-05-29 20:15:00,71.324,71.326,71.269,71.27,84600000.0
2006-05-29 20:20:00,71.259,71.275,71.232,71.237,75200000.0
2006-05-29 20:25:00,71.233,71.245,71.209,71.226,50600000.0
2006-05-29 20:30:00,71.229,71.253,71.225,71.253,41600000.0
2006-05-29 20:35:00,71.261,71.269,71.249,71.254,51200000.0
2006-05-29 20:40:00,71.265,71.265,71.235,71.236,40000000.0
2006-05-29 20:45:00,71.24,71.267,71.237,71.26,48000000.0
2006-05-29 20:50:00,71.264,71.264,71.251,71.258,14400000.0
2006-05-29 20:55:00,71.239,71.239,71.227,71.228,8000000.0
2006-05-29 21:00:00,71.228,71.228,71.191,71.2,60800000.0
2006-05-29 21:05:00,71.201,71.205,71.18,71.195,49400000.0
2006-05-29 21:10:00,71.199,71.208,71.193,71.206,37800000.0
2006-05-29 21:15:00,71.207,71.218,71.207,71.208,28000000.0
2006-05-29 21:35:00,71.2,71.276,71.159,71.228,49600000.0
2006-05-29 21:40:00,71.228,71.234,71.222,71.23,25600000.0
2006-05-29 21:45:00,71.233,71.234,71.219,71.232,29800000.0
2006-05-29 21:50:00,71.237,71.262,71.216,71.258,43200000.0
2006-05-29 22:00:00,71.241,71.241,71.229,71.235,16000000.0
2006-05-29 22:05:00,71.23,71.243,71.222,71.238,28800000.0
2006-05-29 22:10:00,71.242,71.246,71.231,71.246,20800000.0
2006-05-29 22:15:00,71.242,71.243,71.231,71.231,14400000.0
2006-05-29 22:25:00,71.234,71.246,71.234,71.246,17600000.0
2006-05-29 22:30:00,71.243,71.26,71.178,71.238,33600000.0
2006-05-29 22:35:00,71.249,71.265,71.248,71.265,37800000.0
2006-05-29 22:40:00,71.269,71.269,71.253,71.267,26600000.0
2006-05-29 22:50:00,71.274,71.278,71.265,71.278,11200000.0
2006-05-29 22:55:00,71.276,71.294,71.276,71.291,24000000.0
2006-05-29 23:35:00,71.298,71.299,71.294,71.297,11200000.0
2006-05-29 23:40:00,71.293,71.293,71.266,71.279,70800000.0
2006-05-29 23:45:00,71.278,71.286,71.193,71.25,51200000.0
2006-05-29 23:50:00,71.248,71.248,71.187,71.217,61800000.0
2006-05-29 23:55:00,71.128,71.214,71.128,71.209,11200000.0
2006-05-30 00:00:00,71.228,71.252,71.228,71.249,22400000.0
2006-05-30 00:05:00,71.256,71.29,71.256,71.29,11200000.0
2006-05-30 00:10:00,71.296,71.299,71.288,71.296,14400000.0
2006-05-30 00:15:00,71.29,71.295,71.278,71.278,12800000.0
2006-05-30 00:20:00,71.282,71.288,71.264,71.286,43200000.0
2006-05-30 00:25:00,71.294,71.294,71.267,71.274,56000000.0
2006-05-30 00:30:00,71.292,71.292,71.274,71.274,8000000.0
2006-05-30 00:35:00,71.265,71.265,71.241,71.249,42600000.0
2006-05-30 00:40:00,71.258,71.298,71.258,71.298,54400000.0
2006-05-30 00:45:00,71.297,71.331,71.297,71.302,64000000.0
2006-05-30 00:50:00,71.317,71.334,71.311,71.329,22400000.0
2006-05-30 00:55:00,71.326,71.344,71.326,71.334,49000000.0
2006-05-30 01:00:00,71.334,71.343,71.31,71.31,32000000.0
2006-05-30 01:05:00,71.315,71.437,71.293,71.432,41600000.0
2006-05-30 01:10:00,71.435,71.435,71.403,71.415,51200000.0
2006-05-30 01:15:00,71.415,71.423,71.4,71.417,52800000.0
2006-05-30 01:20:00,71.414,71.469,71.414,71.459,60600000.0
2006-05-30 01:25:00,71.461,71.461,71.414,71.414,36800000.0
2006-05-30 01:30:00,71.405,71.408,71.389,71.393,35200000.0
2006-05-30 01:35:00,71.397,71.399,71.374,71.389,60200000.0
2006-05-30 01:40:00,71.391,71.412,71.367,71.379,58600000.0
2006-05-30 01:45:00,71.38,71.387,71.353,71.368,59200000.0
2006-05-30 01:50:00,71.39,71.459,71.39,71.459,68600000.0
2006-05-30 01:55:00,71.467,71.489,71.462,71.465,51600000.0
2006-05-30 02:00:00,71.479,71.5,71.473,71.479,69800000.0
2006-05-30 02:05:00,71.484,71.54,71.48,71.511,72000000.0
2006-05-30 02:10:00,71.501,71.54,71.501,71.504,55400000.0
2006-05-30 02:15:00,71.518,71.534,71.458,71.493,56800000.0
2006-05-30 02:20:00,71.483,71.498,71.376,71.471,62400000.0
2006-05-30 02:25:00,71.474,71.503,71.472,71.489,78400000.0
2006-05-30 02:30:00,71.493,71.509,71.485,71.509,51200000.0
2006-05-30 02:35:00,71.51,71.513,71.486,71.493,41600000.0
2006-05-30 02:40:00,71.49,71.502,71.468,71.498,48000000.0
2006-05-30 02:45:00,71.48,71.494,71.474,71.493,43200000.0
2006-05-30 02:50:00,71.491,71.507,71.393,71.494,56000000.0
2006-05-30 02:55:00,71.489,71.507,71.462,71.477,41600000.0
2006-05-30 03:00:00,71.474,71.474,71.353,71.448,48000000.0
2006-05-30 03:05:00,71.447,71.458,71.418,71.433,52800000.0
2006-05-30 03:10:00,71.439,71.468,71.431,71.455,72400000.0
2006-05-30 03:15:00,71.442,71.461,71.431,71.456,68800000.0
2006-05-30 03:20:00,71.461,71.465,71.443,71.465,44800000.0
2006-05-30 03:25:00,71.465,71.471,71.445,71.45,54400000.0
2006-05-30 03:30:00,71.461,71.512,71.41,71.435,60800000.0
2006-05-30 03:35:00,71.44,71.441,71.346,71.417,56000000.0
2006-05-30 03:40:00,71.413,71.413,71.387,71.406,49600000.0
2006-05-30 03:45:00,71.398,71.437,71.387,71.403,60800000.0
2006-05-30 03:50:00,71.404,71.404,71.344,71.395,57600000.0
2006-05-30 03:55:00,71.393,71.426,71.384,71.414,54400000.0
2006-05-30 04:00:00,71.425,71.47,71.406,71.442,59200000.0
2006-05-30 04:05:00,71.446,71.454,71.423,71.454,62400000.0
2006-05-30 04:10:00,71.45,71.473,71.443,71.466,46400000.0
2006-05-30 04:15:00,71.469,71.474,71.429,71.45,64000000.0
2006-05-30 04:20:00,71.457,71.463,71.417,71.418,52800000.0
2006-05-30 04:25:00,71.414,71.43,71.402,71.426,62800000.0
2006-05-30 04:30:00,71.43,71.433,71.427,71.432,25600000.0
2006-05-30 04:35:00,71.428,71.442,71.423,71.431,54400000.0
2006-05-30 04:40:00,71.433,71.434,71.382,71.408,46400000.0
2006-05-30 04:45:00,71.411,71.415,71.371,71.374,68200000.0
2006-05-30 04:50:00,71.374,71.374,71.274,71.28,59200000.0
2006-05-30 04:55:00,71.288,71.335,71.262,71.295,60800000.0
2006-05-30 05:00:00,71.294,71.384,71.272,71.384,60800000.0
2006-05-30 05:05:00,71.386,71.406,71.362,71.362,65600000.0
2006-05-30 05:10:00,71.364,71.369,71.324,71.363,65000000.0
2006-05-30 05:15:00,71.365,71.37,71.278,71.305,67200000.0
2006-05-30 05:20:00,71.296,71.305,71.236,71.236,59200000.0
2006-05-30 05:25:00,71.251,71.299,71.225,71.225,60800000.0
2006-05-30 05:30:00,71.249,71.265,71.176,71.245,72000000.0
2006-05-30 05:35:00,71.24,71.306,71.209,71.285,65600000.0
2006-05-30 05:40:00,71.275,71.275,71.215,71.222,56000000.0
2006-05-30 05:45:00,71.218,71.218,71.193,71.212,60200000.0
2006-05-30 05:50:00,71.211,71.245,71.211,71.245,62400000.0
2006-05-30 05:55:00,71.189,71.265,71.16,71.244,49600000.0
2006-05-30 06:00:00,71.254,71.298,71.23,71.282,59200000.0
2006-05-30 06:05:00,71.28,71.285,71.27,71.279,45800000.0
2006-05-30 06:10:00,71.285,71.304,71.203,71.288,53800000.0
2006-05-30 06:15:00,71.285,71.303,71.285,71.296,41600000.0
2006-05-30 06:20:00,71.288,71.294,71.258,71.267,41600000.0
2006-05-30 06:25:00,71.269,71.27,71.237,71.268,40000000.0
2006-05-30 06:30:00,71.254,71.271,71.237,71.271,57600000.0
2006-05-30 06:35:00,71.278,71.282,71.258,71.278,52200000.0
2006-05-30 06:40:00,71.28,71.333,71.255,71.286,65600000.0
2006-05-30 06:45:00,71.275,71.275,71.26,71.265,66000000.0
2006-05-30 06:50:00,71.263,71.276,71.236,71.239,46200000.0
2006-05-30 06:55:00,71.245,71.256,71.206,71.256,61600000.0
2006-05-30 07:00:00,71.247,71.247,71.201,71.209,72400000.0
2006-05-30 07:05:00,71.21,71.238,71.205,71.218,64400000.0
2006-05-30 07:10:00,71.213,71.244,71.206,71.244,43200000.0
2006-05-30 07:15:00,71.249,71.29,71.238,71.245,54400000.0
2006-05-30 07:20:00,71.253,71.296,71.253,71.293,54800000.0
2006-05-30 07:25:00,71.294,71.298,71.286,71.291,25600000.0
2006-05-30 07:30:00,71.298,71.315,71.298,71.305,36800000.0
2006-05-30 07:35:00,71.3,71.325,71.3,71.322,51200000.0
2006-05-30 07:40:00,71.321,71.329,71.275,71.275,60800000.0
2006-05-30 07:45:00,71.265,71.282,71.256,71.272,50600000.0
2006-05-30 07:50:00,71.272,71.28,71.236,71.272,62400000.0
2006-05-30 07:55:00,71.263,71.291,71.248,71.29,52800000.0
2006-05-30 08:00:00,71.3,71.309,71.283,71.288,52800000.0
2006-05-30 08:05:00,71.269,71.309,71.229,71.229,70400000.0
2006-05-30 08:10:00,71.194,71.245,71.194,71.217,64000000.0
2006-05-30 08:15:00,71.224,71.226,71.192,71.211,66600000.0
2006-05-30 08:20:00,71.214,71.216,71.152,71.192,65600000.0
2006-05-30 08:25:00,71.188,71.298,71.175,71.262,59200000.0
2006-05-30 08:30:00,71.257,71.257,71.213,71.228,56000000.0
2006-05-30 08:35:00,71.229,71.246,71.216,71.234,73600000.0
2006-05-30 08:40:00,71.235,71.28,71.224,71.273,72000000.0
2006-05-30 08:45:00,71.25,71.267,71.182,71.199,68200000.0
2006-05-30 08:50:00,71.208,71.235,71.172,71.232,47400000.0
2006-05-30 08:55:00,71.239,71.248,71.223,71.223,47400000.0
2006-05-30 09:00:00,71.23,71.298,71.215,71.284,66600000.0
2006-05-30 09:05:00,71.267,71.403,71.262,71.393,67200000.0
2006-05-30 09:10:00,71.393,71.394,71.339,71.339,60800000.0
2006-05-30 09:15:00,71.331,71.363,71.331,71.358,62800000.0
2006-05-30 09:20:00,71.358,71.386,71.29,71.386,69600000.0
2006-05-30 09:25:00,71.379,71.387,71.364,71.379,59200000.0
2006-05-30 09:30:00,71.393,71.411,71.369,71.372,63600000.0
2006-05-30 09:35:00,71.384,71.399,71.318,71.399,61800000.0
2006-05-30 09:40:00,71.402,71.402,71.353,71.353,67200000.0
2006-05-30 09:45:00,71.356,71.42,71.343,71.42,60800000.0
2006-05-30 09:50:00,71.441,71.443,71.383,71.394,76200000.0
2006-05-30 09:55:00,71.4,71.427,71.328,71.412,78200000.0
2006-05-30 10:00:00,71.426,71.444,71.393,71.444,46400000.0
2006-05-30 10:05:00,71.432,71.508,71.401,71.508,67200000.0
2006-05-30 10:10:00,71.498,71.527,71.477,71.527,65600000.0
2006-05-30 10:15:00,71.505,71.543,71.492,71.543,59200000.0
2006-05-30 10:20:00,71.563,71.608,71.555,71.608,68200000.0
2006-05-30 10:25:00,71.62,71.62,71.583,71.583,58000000.0
2006-05-30 10:30:00,71.582,71.605,71.581,71.592,60800000.0
2006-05-30 10:35:00,71.589,71.601,71.499,71.562,57600000.0
2006-05-30 10:40:00,71.573,71.617,71.565,71.607,63400000.0
2006-05-30 10:45:00,71.602,71.602,71.54,71.591,49600000.0
2006-05-30 10:50:00,71.598,71.614,71.572,71.595,71800000.0
2006-05-30 10:55:00,71.592,71.6,71.456,71.554,68200000.0
2006-05-30 11:00:00,71.57,71.599,71.539,71.599,56000000.0
2006-05-30 11:05:00,71.602,71.632,71.55,71.632,81600000.0
2006-05-30 11:10:00,71.594,71.597,71.562,71.574,67200000.0
2006-05-30 11:15:00,71.568,71.568,71.5,71.506,65000000.0
2006-05-30 11:20:00,71.49,71.52,71.482,71.509,64000000.0
2006-05-30 11:25:00,71.511,71.543,71.505,71.543,57600000.0
2006-05-30 11:30:00,71.54,71.545,71.479,71.487,67600000.0
2006-05-30 11:35:00,71.48,71.566,71.476,71.562,46400000.0
2006-05-30 11:40:00,71.565,71.578,71.554,71.577,67200000.0
2006-05-30 11:45:00,71.586,71.592,71.537,71.537,56400000.0
2006-05-30 11:50:00,71.539,71.575,71.527,71.574,66000000.0
2006-05-30 11:55:00,71.565,71.565,71.482,71.525,59200000.0
2006-05-30 12:00:00,71.557,71.631,71.554,71.631,65600000.0
2006-05-30 12:05:00,71.627,71.64,71.59,71.61,67200000.0
2006-05-30 12:10:00,71.62,71.627,71.572,71.577,59600000.0
2006-05-30 12:15:00,71.579,71.588,71.512,71.584,72000000.0
2006-05-30 12:20:00,71.579,71.594,71.577,71.578,54200000.0
2006-05-30 12:25:00,71.556,71.564,71.531,71.544,52800000.0
2006-05-30 12:30:00,71.537,71.555,71.53,71.542,57000000.0
2006-05-30 12:35:00,71.543,71.549,71.453,71.538,51600000.0
2006-05-30 12:40:00,71.547,71.601,71.538,71.601,73600000.0
2006-05-30 12:45:00,71.603,71.62,71.569,71.612,69800000.0
2006-05-30 12:50:00,71.613,71.613,71.59,71.608,48000000.0
2006-05-30 12:55:00,71.608,71.623,71.585,71.585,72000000.0
2006-05-30 13:00:00,71.584,71.601,71.573,71.588,67000000.0
2006-05-30 13:05:00,71.604,71.608,71.593,71.601,30400000.0
2006-05-30 13:10:00,71.592,71.628,71.572,71.602,70400000.0
2006-05-30 13:15:00,71.592,71.616,71.584,71.61,70400000.0
2006-05-30 13:20:00,71.613,71.636,71.556,71.618,56400000.0
2006-05-30 13:25:00,71.627,71.637,71.536,71.617,75600000.0
2006-05-30 13:30:00,71.62,71.62,71.606,71.618,49600000.0
2006-05-30 13:35:00,71.626,71.709,71.626,71.683,115600000.0
2006-05-30 13:40:00,71.681,71.72,71.575,71.596,127400000.0
2006-05-30 13:45:00,71.59,71.596,71.557,71.58,88000000.0
2006-05-30 13:50:00,71.605,71.62,71.57,71.614,90600000.0
2006-05-30 13:55:00,71.622,71.676,71.617,71.67,103400000.0
2006-05-30 14:00:00,71.657,71.703,71.654,71.703,105600000.0
2006-05-30 14:05:00,71.713,71.727,71.69,71.711,150800000.0
2006-05-30 14:10:00,71.706,71.806,71.692,71.786,102400000.0
2006-05-30 14:15:00,71.787,71.813,71.762,71.805,96000000.0
2006-05-30 14:20:00,71.804,71.826,71.774,71.774,126400000.0
2006-05-30 14:25:00,71.754,71.794,71.711,71.719,91200000.0
2006-05-30 14:30:00,71.734,71.802,71.734,71.802,86200000.0
2006-05-30 14:35:00,71.797,71.797,71.707,71.759,105000000.0
2006-05-30 14:40:00,71.757,71.806,71.738,71.767,121600000.0
2006-05-30 14:45:00,71.776,71.843,71.776,71.836,89600000.0
2006-05-30 14:50:00,71.828,71.828,71.78,71.794,104400000.0
2006-05-30 14:55:00,71.799,71.806,71.73,71.766,75200000.0
2006-05-30 15:00:00,71.758,71.769,71.68,71.704,78400000.0
2006-05-30 15:05:00,71.696,71.734,71.696,71.708,67600000.0
2006-05-30 15:10:00,71.707,71.707,71.666,71.68,136400000.0
2006-05-30 15:15:00,71.693,71.693,71.607,71.619,120000000.0
2006-05-30 15:20:00,71.64,71.648,71.57,71.571,124800000.0
2006-05-30 15:25:00,71.547,71.616,71.516,71.609,212000000.0
2006-05-30 15:30:00,71.519,71.648,71.501,71.63,259000000.0
2006-05-30 15:35:00,71.635,71.651,71.613,71.634,192400000.0
2006-05-30 15:40:00,71.624,71.672,71.617,71.653,142800000.0
2006-05-30 15:45:00,71.659,71.664,71.603,71.664,99200000.0
2006-05-30 15:50:00,71.673,71.673,71.605,71.643,97600000.0
2006-05-30 15:55:00,71.611,71.611,71.543,71.551,144000000.0
2006-05-30 16:00:00,71.534,71.54,71.498,71.537,212800000.0
2006-05-30 16:05:00,71.554,71.569,71.492,71.511,204200000.0
2006-05-30 16:10:00,71.526,71.533,71.48,71.506,172800000.0
2006-05-30 16:15:00,71.514,71.573,71.513,71.521,148800000.0
2006-05-30 16:20:00,71.518,71.518,71.443,71.449,139600000.0
2006-05-30 16:25:00,71.447,71.448,71.382,71.388,124600000.0
2006-05-30 16:30:00,71.392,71.437,71.374,71.426,128000000.0
2006-05-30 16:35:00,71.424,71.438,71.376,71.427,220200000.0
2006-05-30 16:40:00,71.407,71.469,71.407,71.41,157200000.0
2006-05-30 16:45:00,71.387,71.44,71.361,71.425,228800000.0
2006-05-30 16:50:00,71.431,71.532,71.431,71.505,195000000.0
2006-05-30 16:55:00,71.532,71.673,71.532,71.672,146600000.0
2006-05-30 17:00:00,71.678,71.692,71.631,71.662,208400000.0
2006-05-30 17:05:00,71.689,71.725,71.592,71.599,275600000.0
2006-05-30 17:10:00,71.587,71.599,71.49,71.543,140200000.0
2006-05-30 17:15:00,71.556,71.557,71.452,71.459,155600000.0
2006-05-30 17:20:00,71.458,71.506,71.454,71.504,76800000.0
2006-05-30 17:25:00,71.513,71.523,71.494,71.496,117200000.0
2006-05-30 17:30:00,71.494,71.568,71.486,71.542,258000000.0
2006-05-30 17:35:00,71.546,71.588,71.509,71.561,144000000.0
2006-05-30 17:40:00,71.549,71.568,71.545,71.561,140800000.0
2006-05-30 17:45:00,71.553,71.565,71.55,71.552,232400000.0
2006-05-30 17:50:00,71.556,71.629,71.556,71.619,172800000.0
2006-05-30 17:55:00,71.627,71.657,71.577,71.593,201000000.0
2006-05-30 18:00:00,71.583,71.594,71.542,71.542,177600000.0
2006-05-30 18:05:00,71.543,71.559,71.533,71.549,88000000.0
2006-05-30 18:10:00,71.555,71.58,71.531,71.57,88000000.0
2006-05-30 18:15:00,71.573,71.588,71.507,71.507,205800000.0
2006-05-30 18:20:00,71.506,71.529,71.487,71.516,188800000.0
2006-05-30 18:25:00,71.516,71.522,71.484,71.484,117800000.0
2006-05-30 18:30:00,71.493,71.61,71.493,71.604,169600000.0
2006-05-30 18:35:00,71.609,71.626,71.6,71.614,217600000.0
2006-05-30 18:40:00,71.61,71.62,71.593,71.594,231200000.0
2006-05-30 18:45:00,71.6,71.607,71.566,71.567,92200000.0
2006-05-30 18:50:00,71.561,71.572,71.54,71.566,128000000.0
2006-05-30 18:55:00,71.565,71.647,71.555,71.619,121600000.0
2006-05-30 19:00:00,71.596,71.596,71.567,71.578,83600000.0
2006-05-30 19:05:00,71.596,71.738,71.596,71.71,144000000.0
2006-05-30 19:10:00,71.714,71.714,71.663,71.663,70200000.0
2006-05-30 19:15:00,71.632,71.688,71.627,71.643,85800000.0
2006-05-30 19:20:00,71.647,71.652,71.571,71.571,110800000.0
2006-05-30 19:25:00,71.569,71.697,71.569,71.666,94400000.0
2006-05-30 19:30:00,71.669,71.698,71.657,71.69,58600000.0
2006-05-30 19:35:00,71.692,71.758,71.692,71.744,69200000.0
2006-05-30 19:40:00,71.726,71.739,71.7,71.721,56000000.0
2006-05-30 19:45:00,71.731,71.762,71.696,71.706,76200000.0
2006-05-30 19:50:00,71.703,71.713,71.665,71.689,66000000.0
2006-05-30 19:55:00,71.703,71.703,71.643,71.663,58000000.0
2006-05-30 20:00:00,71.669,71.678,71.619,71.671,93800000.0
2006-05-30 20:05:00,71.664,71.666,71.649,71.658,51200000.0
2006-05-30 20:10:00,71.673,71.772,71.673,71.755,51200000.0
2006-05-30 20:15:00,71.751,71.765,71.725,71.765,95400000.0
2006-05-30 20:20:00,71.751,71.754,71.719,71.73,74600000.0
2006-05-30 20:25:00,71.725,71.763,71.717,71.762,51200000.0
2006-05-30 20:30:00,71.76,71.787,71.748,71.775,65600000.0
2006-05-30 20:35:00,71.776,71.777,71.746,71.773,59200000.0
2006-05-30 20:40:00,71.786,71.786,71.763,71.767,63400000.0
2006-05-30 20:45:00,71.768,71.773,71.764,71.765,22400000.0
2006-05-30 20:50:00,71.772,71.79,71.759,71.79,57600000.0
2006-05-30 20:55:00,71.805,71.813,71.748,71.768,54400000.0
2006-05-30 21:00:00,71.769,71.772,71.758,71.767,28800000.0
2006-05-30 21:05:00,71.759,71.775,71.754,71.775,30400000.0
2006-05-30 21:10:00,71.775,71.797,71.775,71.791,16000000.0
2006-05-30 21:15:00,71.793,71.811,71.708,71.797,49000000.0
2006-05-30 21:20:00,71.785,71.802,71.751,71.751,60800000.0
2006-05-30 21:25:00,71.758,71.779,71.745,71.779,51200000.0
2006-05-30 21:30:00,71.782,71.784,71.772,71.775,24000000.0
2006-05-30 21:35:00,71.779,71.817,71.698,71.775,64000000.0
2006-05-30 21:40:00,71.779,71.793,71.775,71.793,36800000.0
2006-05-30 21:45:00,71.799,71.81,71.782,71.793,70400000.0
2006-05-30 21:50:00,71.79,71.797,71.78,71.791,27600000.0
2006-05-30 21:55:00,71.799,71.821,71.787,71.814,59200000.0
2006-05-30 22:00:00,71.83,71.832,71.791,71.791,62400000.0
2006-05-30 22:05:00,71.797,71.799,71.776,71.797,40000000.0
2006-05-30 22:10:00,71.796,71.8,71.781,71.781,33600000.0
2006-05-30 22:15:00,71.778,71.785,71.772,71.772,14400000.0
2006-05-30 22:20:00,71.785,71.786,71.776,71.784,30400000.0
2006-05-30 22:25:00,71.781,71.79,71.772,71.773,30400000.0
2006-05-30 22:30:00,71.779,71.789,71.726,71.783,24000000.0
2006-05-30 22:35:00,71.781,71.786,71.756,71.759,86400000.0
2006-05-30 22:40:00,71.756,71.763,71.738,71.74,51200000.0
2006-05-30 22:45:00,71.744,71.751,71.733,71.751,27200000.0
2006-05-30 22:50:00,71.746,71.749,71.728,71.749,44200000.0
2006-05-30 22:55:00,71.735,71.767,71.735,71.765,53800000.0
2006-05-30 23:25:00,71.766,71.78,71.696,71.759,57600000.0
2006-05-30 23:30:00,71.773,71.782,71.77,71.772,14400000.0
2006-05-30 23:35:00,71.762,71.779,71.747,71.774,51200000.0
2006-05-30 23:40:00,71.78,71.791,71.769,71.782,78400000.0
2006-05-30 23:45:00,71.78,71.786,71.721,71.786,19200000.0
2006-05-30 23:55:00,71.79,71.791,71.74,71.754,56000000.0
2006-05-31 00:00:00,71.737,71.742,71.719,71.74,51200000.0
2006-05-31 00:05:00,71.751,71.76,71.743,71.743,19200000.0
2006-05-31 00:10:00,71.746,71.746,71.734,71.737,33600000.0
2006-05-31 00:20:00,71.726,71.755,71.726,71.748,30400000.0
2006-05-31 00:25:00,71.747,71.747,71.704,71.718,75000000.0
2006-05-31 00:30:00,71.717,71.732,71.708,71.732,52800000.0
2006-05-31 00:35:00,71.734,71.756,71.728,71.748,56000000.0
2006-05-31 00:40:00,71.754,71.764,71.751,71.762,32000000.0
2006-05-31 00:45:00,71.764,71.776,71.76,71.766,25000000.0
2006-05-31 00:50:00,71.766,71.799,71.748,71.788,52800000.0
2006-05-31 00:55:00,71.784,71.82,71.783,71.805,61200000.0
2006-05-31 01:00:00,71.8,71.809,71.641,71.649,61800000.0
2006-05-31 01:05:00,71.657,71.684,71.605,71.679,54400000.0
2006-05-31 01:10:00,71.676,71.698,71.673,71.695,60000000.0
2006-05-31 01:15:00,71.695,71.705,71.653,71.653,62400000.0
2006-05-31 01:20:00,71.645,71.652,71.631,71.639,36800000.0
2006-05-31 01:25:00,71.643,71.669,71.643,71.665,72000000.0
2006-05-31 01:30:00,71.668,71.683,71.663,71.669,69800000.0
2006-05-31 01:35:00,71.666,71.689,71.659,71.684,54400000.0
2006-05-31 01:40:00,71.695,71.731,71.686,71.705,58600000.0
2006-05-31 01:45:00,71.715,71.736,71.71,71.723,59200000.0
2006-05-31 01:50:00,71.731,71.735,71.714,71.715,67600000.0
2006-05-31 01:55:00,71.718,71.718,71.647,71.647,50600000.0
2006-05-31 02:00:00,71.681,71.716,71.672,71.715,54400000.0
2006-05-31 02:05:00,71.714,71.737,71.708,71.726,59200000.0
2006-05-31 02:10:00,71.714,71.745,71.711,71.729,56000000.0
2006-05-31 02:15:00,71.732,71.768,71.731,71.764,35200000.0
2006-05-31 02:20:00,71.75,71.762,71.647,71.736,62400000.0
2006-05-31 02:25:00,71.735,71.742,71.693,71.698,78400000.0
2006-05-31 02:30:00,71.698,71.718,71.686,71.71,54400000.0
2006-05-31 02:35:00,71.704,71.717,71.669,71.688,51200000.0
2006-05-31 02:40:00,71.682,71.69,71.667,71.69,60800000.0
2006-05-31 02:45:00,71.693,71.702,71.661,71.668,56000000.0
2006-05-31 02:50:00,71.657,71.697,71.589,71.657,56400000.0
2006-05-31 02:55:00,71.629,71.672,71.609,71.641,53200000.0
2006-05-31 03:00:00,71.627,71.637,71.538,71.609,59200000.0
2006-05-31 03:05:00,71.613,71.615,71.582,71.598,68200000.0
2006-05-31 03:10:00,71.589,71.589,71.503,71.539,72400000.0
2006-05-31 03:15:00,71.539,71.586,71.528,71.585,68800000.0
2006-05-31 03:20:00,71.591,71.604,71.547,71.565,57600000.0
2006-05-31 03:25:00,71.564,71.581,71.56,71.575,51200000.0
2006-05-31 03:30:00,71.585,71.646,71.526,71.646,60800000.0
2006-05-31 03:35:00,71.643,71.66,71.561,71.631,73000000.0
2006-05-31 03:40:00,71.652,71.68,71.635,71.642,61200000.0
2006-05-31 03:45:00,71.647,71.659,71.64,71.648,49600000.0
2006-05-31 03:50:00,71.65,71.712,71.642,71.712,57600000.0
2006-05-31 03:55:00,71.708,71.8,71.696,71.799,68800000.0
2006-05-31 04:00:00,71.785,71.785,71.765,71.774,51200000.0
2006-05-31 04:05:00,71.767,71.804,71.76,71.804,51200000.0
2006-05-31 04:10:00,71.801,71.801,71.783,71.784,46800000.0
2006-05-31 04:15:00,71.783,71.783,71.755,71.776,40000000.0
2006-05-31 04:20:00,71.777,71.783,71.687,71.771,64000000.0
2006-05-31 04:25:00,71.771,71.778,71.753,71.774,36200000.0
2006-05-31 04:30:00,71.773,71.783,71.761,71.774,51200000.0
2006-05-31 04:35:00,71.781,71.792,71.774,71.785,46800000.0
2006-05-31 04:40:00,71.778,71.784,71.753,71.753,20800000.0
2006-05-31 04:45:00,71.76,71.799,71.747,71.791,57600000.0
2006-05-31 04:50:00,71.78,71.862,71.691,71.809,47400000.0
2006-05-31 04:55:00,71.804,71.859,71.804,71.831,49600000.0
2006-05-31 05:00:00,71.79,71.848,71.79,71.844,61200000.0
2006-05-31 05:05:00,71.839,71.871,71.832,71.855,48000000.0
2006-05-31 05:10:00,71.858,71.87,71.855,71.87,40000000.0
2006-05-31 05:15:00,71.876,71.884,71.847,71.868,51200000.0
2006-05-31 05:20:00,71.874,71.887,71.866,71.88,46400000.0
2006-05-31 05:25:00,71.886,71.893,71.882,71.884,49600000.0
2006-05-31 05:30:00,71.886,71.941,71.863,71.941,72000000.0
2006-05-31 05:35:00,71.946,71.959,71.921,71.934,65600000.0
2006-05-31 05:40:00,71.933,71.957,71.926,71.957,56000000.0
2006-05-31 05:45:00,71.958,71.993,71.957,71.993,75200000.0
2006-05-31 05:50:00,72.003,72.003,71.971,71.975,34600000.0
2006-05-31 05:55:00,71.96,71.985,71.881,71.982,51200000.0
2006-05-31 06:00:00,71.99,71.993,71.955,71.965,59200000.0
2006-05-31 06:05:00,71.961,71.963,71.941,71.963,49600000.0
2006-05-31 06:10:00,71.964,71.975,71.882,71.969,65000000.0
2006-05-31 06:15:00,71.969,71.975,71.961,71.973,41600000.0
2006-05-31 06:20:00,71.978,72.017,71.954,72.017,57600000.0
2006-05-31 06:25:00,72.024,72.024,71.949,71.953,59200000.0
2006-05-31 06:30:00,71.945,71.952,71.906,71.925,59200000.0
2006-05-31 06:35:00,71.93,71.958,71.921,71.949,54400000.0
2006-05-31 06:40:00,71.953,71.962,71.856,71.939,65600000.0
2006-05-31 06:45:00,71.937,71.937,71.896,71.901,78400000.0
2006-05-31 06:50:00,71.874,71.892,71.866,71.88,71400000.0
2006-05-31 06:55:00,71.873,71.909,71.873,71.898,33600000.0
2006-05-31 07:00:00,71.884,71.898,71.878,71.892,46400000.0
2006-05-31 07:05:00,71.891,71.914,71.889,71.913,52800000.0
2006-05-31 07:10:00,71.906,71.906,71.865,71.902,56000000.0
2006-05-31 07:15:00,71.896,71.897,71.843,71.862,65000000.0
2006-05-31 07:20:00,71.864,71.872,71.849,71.862,68800000.0
2006-05-31 07:25:00,71.852,71.886,71.839,71.864,59600000.0
2006-05-31 07:30:00,71.877,71.889,71.863,71.889,41600000.0
2006-05-31 07:35:00,71.89,71.906,71.874,71.886,51200000.0
2006-05-31 07:40:00,71.881,71.912,71.876,71.91,48000000.0
2006-05-31 07:45:00,71.912,71.92,71.866,71.883,68800000.0
2006-05-31 07:50:00,71.885,71.891,71.863,71.887,62400000.0
2006-05-31 07:55:00,71.887,71.922,71.874,71.902,64000000.0
2006-05-31 08:00:00,71.915,71.938,71.895,71.938,57600000.0
2006-05-31 08:05:00,71.937,71.949,71.895,71.895,68800000.0
2006-05-31 08:10:00,71.887,71.907,71.84,71.898,64000000.0
2006-05-31 08:15:00,71.9,71.9,71.742,71.814,66600000.0
2006-05-31 08:20:00,71.806,71.848,71.801,71.812,65600000.0
2006-05-31 08:25:00,71.813,71.861,71.758,71.821,59200000.0
2006-05-31 08:30:00,71.801,71.827,71.75,71.774,55800000.0
2006-05-31 08:35:00,71.78,71.783,71.721,71.726,73000000.0
2006-05-31 08:40:00,71.734,71.747,71.642,71.664,72000000.0
2006-05-31 08:45:00,71.68,71.689,71.641,71.671,68800000.0
2006-05-31 08:50:00,71.683,71.685,71.577,71.658,68800000.0
2006-05-31 08:55:00,71.627,71.679,71.598,71.675,60800000.0
2006-05-31 09:00:00,71.67,71.678,71.654,71.667,67200000.0
2006-05-31 09:05:00,71.642,71.642,71.582,71.597,67200000.0
2006-05-31 09:10:00,71.588,71.595,71.552,71.552,60800000.0
2006-05-31 09:15:00,71.561,71.563,71.509,71.53,62400000.0
2006-05-31 09:20:00,71.533,71.574,71.465,71.53,68800000.0
2006-05-31 09:25:00,71.489,71.525,71.434,71.508,59000000.0
2006-05-31 09:30:00,71.499,71.515,71.473,71.5,64000000.0
2006-05-31 09:35:00,71.489,71.529,71.43,71.479,62400000.0
2006-05-31 09:40:00,71.482,71.497,71.453,71.453,66000000.0
2006-05-31 09:45:00,71.475,71.48,71.364,71.417,61200000.0
2006-05-31 09:50:00,71.42,71.507,71.42,71.507,76800000.0
2006-05-31 09:55:00,71.529,71.544,71.443,71.537,78400000.0
2006-05-31 10:00:00,71.537,71.546,71.505,71.517,59200000.0
2006-05-31 10:05:00,71.511,71.556,71.505,71.556,67600000.0
2006-05-31 10:10:00,71.554,71.591,71.536,71.591,65000000.0
2006-05-31 10:15:00,71.587,71.595,71.558,71.571,58600000.0
2006-05-31 10:20:00,71.58,71.651,71.562,71.64,68800000.0
2006-05-31 10:25:00,71.609,71.745,71.579,71.725,51200000.0
2006-05-31 10:30:00,71.732,71.8,71.679,71.685,60800000.0
2006-05-31 10:35:00,71.686,71.688,71.577,71.662,57000000.0
2006-05-31 10:40:00,71.666,71.676,71.64,71.648,63400000.0
2006-05-31 10:45:00,71.643,71.652,71.605,71.627,62400000.0
2006-05-31 10:50:00,71.631,71.65,71.608,71.635,73000000.0
2006-05-31 10:55:00,71.639,71.642,71.533,71.62,52200000.0
2006-05-31 11:00:00,71.623,71.623,71.586,71.602,40000000.0
2006-05-31 11:05:00,71.606,71.673,71.595,71.634,81600000.0
2006-05-31 11:10:00,71.623,71.624,71.589,71.607,67000000.0
2006-05-31 11:15:00,71.604,71.674,71.604,71.67,54400000.0
2006-05-31 11:20:00,71.669,71.692,71.659,71.685,50000000.0
2006-05-31 11:25:00,71.674,71.697,71.663,71.697,60800000.0
2006-05-31 11:30:00,71.699,71.733,71.686,71.716,69200000.0
2006-05-31 11:35:00,71.717,71.744,71.713,71.726,57600000.0
2006-05-31 11:40:00,71.721,71.804,71.718,71.796,67200000.0
2006-05-31 11:45:00,71.78,71.789,71.753,71.758,67200000.0
2006-05-31 11:50:00,71.761,71.784,71.743,71.743,64400000.0
2006-05-31 11:55:00,71.751,71.755,71.687,71.715,45200000.0
2006-05-31 12:00:00,71.734,71.752,71.725,71.734,51200000.0
2006-05-31 12:05:00,71.73,71.744,71.709,71.72,67000000.0
2006-05-31 12:10:00,71.714,71.714,71.654,71.664,59200000.0
2006-05-31 12:15:00,71.667,71.708,71.595,71.708,72000000.0
2006-05-31 12:20:00,71.722,71.737,71.707,71.72,68800000.0
2006-05-31 12:25:00,71.724,71.729,71.711,71.717,46400000.0
2006-05-31 12:30:00,71.704,71.708,71.676,71.683,70400000.0
2006-05-31 12:35:00,71.673,71.673,71.48,71.558,67200000.0
2006-05-31 12:40:00,71.561,71.579,71.548,71.571,73600000.0
2006-05-31 12:45:00,71.562,71.579,71.533,71.579,54400000.0
2006-05-31 12:50:00,71.58,71.585,71.535,71.575,60800000.0
2006-05-31 12:55:00,71.579,71.599,71.556,71.561,72000000.0
2006-05-31 13:00:00,71.568,71.589,71.517,71.542,67000000.0
2006-05-31 13:05:00,71.542,71.556,71.519,71.53,58000000.0
2006-05-31 13:10:00,71.515,71.541,71.46,71.507,70400000.0
2006-05-31 13:15:00,71.524,71.537,71.497,71.505,53800000.0
2006-05-31 13:20:00,71.514,71.532,71.449,71.521,56000000.0
2006-05-31 13:25:00,71.549,71.59,71.473,71.57,75200000.0
2006-05-31 13:30:00,71.572,71.578,71.459,71.485,68200000.0
2006-05-31 13:35:00,71.478,71.51,71.455,71.508,116200000.0
2006-05-31 13:40:00,71.512,71.529,71.504,71.524,126200000.0
2006-05-31 13:45:00,71.536,71.571,71.523,71.571,66600000.0
2006-05-31 13:50:00,71.588,71.596,71.557,71.573,91200000.0
2006-05-31 13:55:00,71.575,71.583,71.561,71.575,89000000.0
2006-05-31 14:00:00,71.567,71.646,71.567,71.632,120000000.0
2006-05-31 14:05:00,71.63,71.63,71.587,71.599,113000000.0
2006-05-31 14:10:00,71.594,71.61,71.58,71.591,102400000.0
2006-05-31 14:15:00,71.586,71.708,71.576,71.69,96000000.0
2006-05-31 14:20:00,71.7,71.709,71.664,71.67,125800000.0
2006-05-31 14:25:00,71.666,71.676,71.634,71.653,91200000.0
2006-05-31 14:30:00,71.655,71.692,71.649,71.679,87400000.0
2006-05-31 14:35:00,71.68,71.686,71.628,71.638,104400000.0
2006-05-31 14:40:00,71.637,71.663,71.633,71.652,120800000.0
2006-05-31 14:45:00,71.659,71.679,71.655,71.665,89600000.0
2006-05-31 14:50:00,71.663,71.674,71.642,71.673,104000000.0
2006-05-31 14:55:00,71.666,71.698,71.636,71.683,58000000.0
2006-05-31 15:00:00,71.679,71.679,71.643,71.649,77800000.0
2006-05-31 15:05:00,71.646,71.678,71.644,71.665,76800000.0
2006-05-31 15:10:00,71.671,71.671,71.604,71.624,136400000.0
2006-05-31 15:15:00,71.616,71.616,71.41,71.41,120000000.0
2006-05-31 15:20:00,71.417,71.418,71.324,71.389,124800000.0
2006-05-31 15:25:00,71.394,71.396,71.263,71.347,212400000.0
2006-05-31 15:30:00,71.28,71.456,71.267,71.452,258600000.0
2006-05-31 15:35:00,71.432,71.472,71.432,71.448,192800000.0
2006-05-31 15:40:00,71.446,71.455,71.379,71.379,144000000.0
2006-05-31 15:45:00,71.363,71.389,71.346,71.364,98600000.0
2006-05-31 15:50:00,71.37,71.392,71.312,71.336,97600000.0
2006-05-31 15:55:00,71.324,71.368,71.311,71.324,144000000.0
2006-05-31 16:00:00,71.333,71.36,71.237,71.355,212800000.0
2006-05-31 16:05:00,71.349,71.397,71.34,71.37,204600000.0
2006-05-31 16:10:00,71.357,71.367,71.335,71.356,173200000.0
2006-05-31 16:15:00,71.375,71.414,71.341,71.348,148200000.0
2006-05-31 16:20:00,71.344,71.344,71.316,71.323,140200000.0
2006-05-31 16:25:00,71.327,71.359,71.327,71.355,124600000.0
2006-05-31 16:30:00,71.34,71.352,71.284,71.349,128000000.0
2006-05-31 16:35:00,71.354,71.423,71.347,71.423,220800000.0
2006-05-31 16:40:00,71.412,71.436,71.313,71.328,212200000.0
2006-05-31 16:45:00,71.316,71.321,71.286,71.311,228000000.0
2006-05-31 16:50:00,71.325,71.335,71.305,71.322,195200000.0
2006-05-31 16:55:00,71.332,71.349,71.242,71.245,146000000.0
2006-05-31 17:00:00,71.238,71.31,71.212,71.266,209000000.0
2006-05-31 17:05:00,71.285,71.286,71.246,71.272,276200000.0
2006-05-31 17:10:00,71.279,71.325,71.241,71.27,140800000.0
2006-05-31 17:15:00,71.296,71.35,71.296,71.306,156800000.0
2006-05-31 17:20:00,71.308,71.308,71.256,71.277,87400000.0
2006-05-31 17:25:00,71.282,71.375,71.282,71.352,117200000.0
2006-05-31 17:30:00,71.359,71.525,71.359,71.51,259000000.0
2006-05-31 17:35:00,71.536,71.554,71.512,71.533,143800000.0
2006-05-31 17:40:00,71.52,71.527,71.464,71.479,145600000.0
2006-05-31 17:45:00,71.473,71.473,71.421,71.425,133800000.0
2006-05-31 17:50:00,71.439,71.465,71.363,71.369,172200000.0
2006-05-31 17:55:00,71.374,71.419,71.374,71.405,201600000.0
2006-05-31 18:00:00,71.406,71.408,71.391,71.391,94400000.0
2006-05-31 18:05:00,71.377,71.422,71.361,71.416,172800000.0
2006-05-31 18:10:00,71.414,71.482,71.392,71.467,88000000.0
2006-05-31 18:15:00,71.468,71.468,71.425,71.425,206200000.0
2006-05-31 18:20:00,71.423,71.459,71.403,71.417,188200000.0
2006-05-31 18:25:00,71.419,71.532,71.417,71.52,117800000.0
2006-05-31 18:30:00,71.515,71.517,71.5,71.507,157200000.0
2006-05-31 18:35:00,71.502,71.502,71.423,71.477,208800000.0
2006-05-31 18:40:00,71.481,71.517,71.481,71.504,296800000.0
2006-05-31 18:45:00,71.519,71.543,71.506,71.532,51200000.0
2006-05-31 18:50:00,71.543,71.561,71.53,71.538,80800000.0
2006-05-31 18:55:00,71.543,71.547,71.518,71.54,89000000.0
2006-05-31 19:00:00,71.531,71.55,71.525,71.55,97600000.0
2006-05-31 19:05:00,71.555,71.63,71.543,71.557,143200000.0
2006-05-31 19:10:00,71.56,71.562,71.523,71.531,88000000.0
2006-05-31 19:15:00,71.543,71.543,71.508,71.518,56000000.0
2006-05-31 19:20:00,71.521,71.599,71.505,71.599,92800000.0
2006-05-31 19:25:00,71.608,71.629,71.566,71.566,94400000.0
2006-05-31 19:30:00,71.58,71.613,71.567,71.567,59600000.0
2006-05-31 19:35:00,71.552,71.554,71.501,71.518,51200000.0
2006-05-31 19:40:00,71.52,71.529,71.476,71.496,44800000.0
2006-05-31 19:45:00,71.496,71.523,71.449,71.523,76800000.0
2006-05-31 19:50:00,71.534,71.571,71.528,71.569,65400000.0
2006-05-31 19:55:00,71.589,71.611,71.567,71.567,57600000.0
2006-05-31 20:00:00,71.55,71.589,71.518,71.552,93800000.0
2006-05-31 20:05:00,71.57,71.596,71.466,71.474,91200000.0
2006-05-31 20:10:00,71.463,71.518,71.43,71.497,62400000.0
2006-05-31 20:15:00,71.502,71.518,71.485,71.491,96000000.0
2006-05-31 20:20:00,71.482,71.482,71.444,71.468,74600000.0
2006-05-31 20:25:00,71.459,71.507,71.404,71.493,67200000.0
2006-05-31 20:30:00,71.491,71.491,71.415,71.442,75200000.0
2006-05-31 20:35:00,71.456,71.499,71.438,71.499,58600000.0
2006-05-31 20:40:00,71.484,71.534,71.47,71.483,57000000.0
2006-05-31 20:45:00,71.489,71.522,71.456,71.46,65600000.0
2006-05-31 20:50:00,71.47,71.48,71.449,71.449,84800000.0
2006-05-31 20:55:00,71.454,71.474,71.435,71.474,54400000.0
2006-05-31 21:00:00,71.471,71.471,71.451,71.459,72000000.0
2006-05-31 21:05:00,71.456,71.458,71.429,71.439,48000000.0
2006-05-31 21:10:00,71.431,71.437,71.413,71.418,38400000.0
2006-05-31 21:15:00,71.408,71.438,71.328,71.414,49600000.0
2006-05-31 21:20:00,71.411,71.419,71.404,71.419,24000000.0
2006-05-31 21:25:00,71.413,71.413,71.4,71.413,34000000.0
2006-05-31 21:30:00,71.413,71.413,71.389,71.397,38400000.0
2006-05-31 21:35:00,71.386,71.458,71.327,71.402,31400000.0
2006-05-31 21:40:00,71.398,71.409,71.387,71.397,27200000.0
2006-05-31 21:45:00,71.397,71.399,71.377,71.392,38400000.0
2006-05-31 21:50:00,71.393,71.393,71.37,71.376,12800000.0
2006-05-31 21:55:00,71.386,71.392,71.378,71.384,60800000.0
2006-05-31 22:00:00,71.386,71.405,71.38,71.405,67600000.0
2006-05-31 22:05:00,71.402,71.408,71.395,71.396,38200000.0
2006-05-31 22:10:00,71.4,71.409,71.398,71.405,12800000.0
2006-05-31 22:15:00,71.402,71.418,71.4,71.411,27200000.0
2006-05-31 22:20:00,71.394,71.408,71.382,71.382,30400000.0
2006-05-31 22:25:00,71.391,71.395,71.389,71.391,12800000.0
2006-05-31 22:30:00,71.395,71.401,71.328,71.388,64000000.0
2006-05-31 22:35:00,71.409,71.42,71.404,71.405,68800000.0
2006-05-31 22:40:00,71.388,71.409,71.381,71.409,56000000.0
2006-05-31 22:45:00,71.414,71.426,71.392,71.392,54400000.0
2006-05-31 22:50:00,71.407,71.42,71.397,71.42,33600000.0
2006-05-31 22:55:00,71.413,71.44,71.413,71.44,36800000.0
2006-05-31 23:55:00,71.43,71.43,71.382,71.382,14400000.0
2006-06-01 00:00:00,71.385,71.398,71.326,71.377,57600000.0
2006-06-01 00:05:00,71.39,71.424,71.354,71.398,54400000.0
2006-06-01 00:10:00,71.395,71.42,71.389,71.403,58600000.0
2006-06-01 00:15:00,71.404,71.433,71.376,71.427,67200000.0
2006-06-01 00:20:00,71.4,71.427,71.39,71.412,48400000.0
2006-06-01 00:25:00,71.441,71.441,71.427,71.427,36800000.0
2006-06-01 00:30:00,71.419,71.429,71.412,71.421,32000000.0
2006-06-01 00:35:00,71.423,71.426,71.417,71.424,25600000.0
2006-06-01 00:40:00,71.427,71.427,71.397,71.413,41600000.0
2006-06-01 00:45:00,71.407,71.417,71.399,71.402,40000000.0
2006-06-01 00:50:00,71.399,71.453,71.399,71.453,64000000.0
2006-06-01 00:55:00,71.445,71.446,71.428,71.443,36800000.0
2006-06-01 01:00:00,71.443,71.466,71.437,71.451,49000000.0
2006-06-01 01:05:00,71.448,71.487,71.401,71.476,70400000.0
2006-06-01 01:10:00,71.472,71.497,71.467,71.485,58600000.0
2006-06-01 01:15:00,71.484,71.49,71.442,71.457,78400000.0
2006-06-01 01:20:00,71.451,71.456,71.4,71.411,36800000.0
2006-06-01 01:25:00,71.409,71.417,71.393,71.417,58600000.0
2006-06-01 01:30:00,71.412,71.424,71.37,71.371,58600000.0
2006-06-01 01:35:00,71.364,71.367,71.278,71.299,72000000.0
2006-06-01 01:40:00,71.303,71.305,71.266,71.287,48000000.0
2006-06-01 01:45:00,71.287,71.292,71.23,71.243,74600000.0
2006-06-01 01:50:00,71.247,71.284,71.24,71.284,68200000.0
2006-06-01 01:55:00,71.276,71.276,71.191,71.199,43200000.0
2006-06-01 02:00:00,71.216,71.235,71.195,71.195,70400000.0
2006-06-01 02:05:00,71.187,71.24,71.176,71.183,72000000.0
2006-06-01 02:10:00,71.173,71.217,71.165,71.203,56400000.0
2006-06-01 02:15:00,71.202,71.209,71.151,71.196,57600000.0
2006-06-01 02:20:00,71.179,71.233,71.134,71.216,68800000.0
2006-06-01 02:25:00,71.197,71.244,71.185,71.244,78400000.0
2006-06-01 02:30:00,71.253,71.262,71.237,71.259,65000000.0
2006-06-01 02:35:00,71.26,71.288,71.239,71.285,67200000.0
2006-06-01 02:40:00,71.285,71.313,71.272,71.313,49600000.0
2006-06-01 02:45:00,71.31,71.324,71.286,71.298,68800000.0
2006-06-01 02:50:00,71.296,71.309,71.188,71.258,56000000.0
2006-06-01 02:55:00,71.246,71.28,71.245,71.28,52800000.0
2006-06-01 03:00:00,71.289,71.337,71.221,71.335,48000000.0
2006-06-01 03:05:00,71.326,71.329,71.276,71.276,68800000.0
2006-06-01 03:10:00,71.276,71.296,71.267,71.281,72000000.0
2006-06-01 03:15:00,71.276,71.328,71.245,71.305,68200000.0
2006-06-01 03:20:00,71.291,71.298,71.253,71.253,65600000.0
2006-06-01 03:25:00,71.234,71.252,71.223,71.234,68600000.0
2006-06-01 03:30:00,71.229,71.238,71.17,71.189,60800000.0
2006-06-01 03:35:00,71.192,71.227,71.165,71.224,60800000.0
2006-06-01 03:40:00,71.219,71.234,71.167,71.182,60800000.0
2006-06-01 03:45:00,71.173,71.214,71.171,71.19,60200000.0
2006-06-01 03:50:00,71.203,71.204,71.169,71.183,46800000.0
2006-06-01 03:55:00,71.179,71.183,71.158,71.158,68800000.0
2006-06-01 04:00:00,71.155,71.18,71.139,71.17,46400000.0
2006-06-01 04:05:00,71.178,71.189,71.168,71.18,51200000.0
2006-06-01 04:10:00,71.184,71.222,71.182,71.217,57400000.0
2006-06-01 04:15:00,71.223,71.223,71.16,71.182,51200000.0
2006-06-01 04:20:00,71.188,71.196,71.107,71.158,64000000.0
2006-06-01 04:25:00,71.161,71.162,71.131,71.139,49000000.0
2006-06-01 04:30:00,71.133,71.161,71.11,71.161,53800000.0
2006-06-01 04:35:00,71.15,71.156,71.123,71.123,60800000.0
2006-06-01 04:40:00,71.128,71.164,71.127,71.138,57600000.0
2006-06-01 04:45:00,71.132,71.137,71.122,71.135,24000000.0
2006-06-01 04:50:00,71.138,71.158,71.055,71.148,59200000.0
2006-06-01 04:55:00,71.148,71.187,71.111,71.111,60800000.0
2006-06-01 05:00:00,71.098,71.12,71.025,71.034,60200000.0
2006-06-01 05:05:00,71.042,71.073,71.039,71.066,65600000.0
2006-06-01 05:10:00,71.075,71.091,71.056,71.091,65600000.0
2006-06-01 05:15:00,71.094,71.094,71.074,71.089,27200000.0
2006-06-01 05:20:00,71.098,71.112,71.088,71.088,59000000.0
2006-06-01 05:25:00,71.094,71.113,71.093,71.104,22400000.0
2006-06-01 05:30:00,71.104,71.123,71.097,71.104,55400000.0
2006-06-01 05:35:00,71.103,71.147,71.099,71.147,65600000.0
2006-06-01 05:40:00,71.14,71.156,71.136,71.136,56000000.0
2006-06-01 05:45:00,71.134,71.208,71.13,71.156,74600000.0
2006-06-01 05:50:00,71.149,71.184,71.147,71.181,51200000.0
2006-06-01 05:55:00,71.106,71.199,71.09,71.158,49600000.0
2006-06-01 06:00:00,71.18,71.182,71.119,71.131,48000000.0
2006-06-01 06:05:00,71.127,71.173,71.118,71.173,60800000.0
2006-06-01 06:10:00,71.173,71.18,71.161,71.172,24000000.0
2006-06-01 06:15:00,71.172,71.181,71.172,71.172,33600000.0
2006-06-01 06:20:00,71.17,71.176,71.153,71.167,58000000.0
2006-06-01 06:25:00,71.156,71.166,71.137,71.162,51200000.0
2006-06-01 06:30:00,71.15,71.15,71.108,71.15,72000000.0
2006-06-01 06:35:00,71.156,71.178,71.144,71.159,54400000.0
2006-06-01 06:40:00,71.146,71.173,71.093,71.172,66000000.0
2006-06-01 06:45:00,71.164,71.167,71.148,71.167,65600000.0
2006-06-01 06:50:00,71.154,71.159,71.144,71.154,43200000.0
2006-06-01 06:55:00,71.131,71.158,71.13,71.157,60800000.0
2006-06-01 07:00:00,71.17,71.18,71.153,71.164,72000000.0
2006-06-01 07:05:00,71.161,71.173,71.146,71.157,36800000.0
2006-06-01 07:10:00,71.148,71.165,71.126,71.145,48000000.0
2006-06-01 07:15:00,71.139,71.14,71.071,71.076,54400000.0
2006-06-01 07:20:00,71.07,71.087,71.054,71.076,32000000.0
2006-06-01 07:25:00,71.065,71.068,71.051,71.056,49000000.0
2006-06-01 07:30:00,71.068,71.082,71.039,71.082,38400000.0
2006-06-01 07:35:00,71.076,71.087,71.05,71.066,62400000.0
2006-06-01 07:40:00,71.054,71.076,71.054,71.061,48000000.0
2006-06-01 07:45:00,71.073,71.116,71.073,71.096,57000000.0
2006-06-01 07:50:00,71.093,71.1,71.078,71.095,62400000.0
2006-06-01 07:55:00,71.091,71.106,71.073,71.099,64000000.0
2006-06-01 08:00:00,71.115,71.159,71.115,71.159,51200000.0
2006-06-01 08:05:00,71.168,71.22,71.157,71.206,59200000.0
2006-06-01 08:10:00,71.206,71.251,71.204,71.217,63400000.0
2006-06-01 08:15:00,71.221,71.252,71.19,71.235,52800000.0
2006-06-01 08:20:00,71.241,71.255,71.21,71.235,65000000.0
2006-06-01 08:25:00,71.228,71.261,71.152,71.251,58600000.0
2006-06-01 08:30:00,71.235,71.271,71.23,71.252,56000000.0
2006-06-01 08:35:00,71.267,71.267,71.21,71.233,73600000.0
2006-06-01 08:40:00,71.211,71.226,71.04,71.047,72000000.0
2006-06-01 08:45:00,71.056,71.156,71.056,71.123,68800000.0
2006-06-01 08:50:00,71.123,71.175,71.106,71.175,60200000.0
2006-06-01 08:55:00,71.215,71.23,71.164,71.164,60800000.0
2006-06-01 09:00:00,71.163,71.215,71.154,71.211,67200000.0
2006-06-01 09:05:00,71.206,71.235,71.206,71.227,49600000.0
2006-06-01 09:10:00,71.224,71.281,71.199,71.281,61200000.0
2006-06-01 09:15:00,71.318,71.341,71.296,71.341,61800000.0
2006-06-01 09:20:00,71.362,71.405,71.294,71.383,68800000.0
2006-06-01 09:25:00,71.352,71.371,71.343,71.371,48400000.0
2006-06-01 09:30:00,71.368,71.447,71.356,71.436,64000000.0
2006-06-01 09:35:00,71.429,71.459,71.288,71.288,62800000.0
2006-06-01 09:40:00,71.307,71.34,71.289,71.301,67200000.0
2006-06-01 09:45:00,71.31,71.365,71.279,71.352,60800000.0
2006-06-01 09:50:00,71.342,71.354,71.328,71.347,76800000.0
2006-06-01 09:55:00,71.342,71.344,71.21,71.309,78400000.0
2006-06-01 10:00:00,71.314,71.356,71.298,71.352,58600000.0
2006-06-01 10:05:00,71.34,71.374,71.332,71.365,66600000.0
2006-06-01 10:10:00,71.363,71.363,71.333,71.336,65600000.0
2006-06-01 10:15:00,71.323,71.346,71.238,71.335,58000000.0
2006-06-01 10:20:00,71.328,71.336,71.298,71.322,68600000.0
2006-06-01 10:25:00,71.319,71.319,71.288,71.296,55400000.0
2006-06-01 10:30:00,71.302,71.315,71.275,71.3,60800000.0
2006-06-01 10:35:00,71.302,71.368,71.301,71.358,33600000.0
2006-06-01 10:40:00,71.35,71.359,71.259,71.259,64000000.0
2006-06-01 10:45:00,71.245,71.253,71.232,71.241,49600000.0
2006-06-01 10:50:00,71.213,71.215,71.142,71.172,73000000.0
2006-06-01 10:55:00,71.169,71.178,71.074,71.172,68200000.0
2006-06-01 11:00:00,71.182,71.254,71.178,71.248,68800000.0
2006-06-01 11:05:00,71.242,71.313,71.239,71.288,81000000.0
2006-06-01 11:10:00,71.292,71.304,71.276,71.294,56000000.0
2006-06-01 11:15:00,71.296,71.355,71.296,71.355,52800000.0
2006-06-01 11:20:00,71.356,71.356,71.316,71.324,50600000.0
2006-06-01 11:25:00,71.319,71.337,71.297,71.297,72000000.0
2006-06-01 11:30:00,71.296,71.299,71.283,71.29,68800000.0
2006-06-01 11:35:00,71.298,71.305,71.28,71.29,44800000.0
2006-06-01 11:40:00,71.277,71.309,71.267,71.284,67200000.0
2006-06-01 11:45:00,71.278,71.337,71.278,71.295,66600000.0
2006-06-01 11:50:00,71.295,71.315,71.276,71.279,65600000.0
2006-06-01 11:55:00,71.271,71.356,71.204,71.346,46400000.0
2006-06-01 12:00:00,71.356,71.361,71.324,71.334,65600000.0
2006-06-01 12:05:00,71.324,71.326,71.305,71.313,53800000.0
2006-06-01 12:10:00,71.323,71.328,71.302,71.308,48000000.0
2006-06-01 12:15:00,71.309,71.313,71.243,71.288,72000000.0
2006-06-01 12:20:00,71.277,71.305,71.267,71.29,52800000.0
2006-06-01 12:25:00,71.299,71.316,71.253,71.266,64000000.0
2006-06-01 12:30:00,71.257,71.301,71.257,71.296,43200000.0
2006-06-01 12:35:00,71.283,71.307,71.197,71.307,56000000.0
2006-06-01 12:40:00,71.325,71.402,71.311,71.352,74000000.0
2006-06-01 12:45:00,71.345,71.353,71.324,71.337,70400000.0
2006-06-01 12:50:00,71.331,71.341,71.314,71.32,60200000.0
2006-06-01 12:55:00,71.323,71.393,71.323,71.36,72000000.0
2006-06-01 13:00:00,71.355,71.367,71.34,71.353,67200000.0
2006-06-01 13:05:00,71.348,71.369,71.333,71.34,66000000.0
2006-06-01 13:10:00,71.338,71.338,71.293,71.293,70400000.0
2006-06-01 13:15:00,71.306,71.317,71.283,71.305,69800000.0
2006-06-01 13:20:00,71.313,71.356,71.295,71.342,56000000.0
2006-06-01 13:25:00,71.326,71.368,71.253,71.352,75200000.0
2006-06-01 13:30:00,71.348,71.352,71.332,71.352,68800000.0
2006-06-01 13:35:00,71.353,71.353,71.325,71.336,116200000.0
2006-06-01 13:40:00,71.336,71.408,71.336,71.39,127400000.0
2006-06-01 13:45:00,71.403,71.432,71.392,71.418,87400000.0
2006-06-01 13:50:00,71.431,71.439,71.385,71.421,91200000.0
2006-06-01 13:55:00,71.434,71.435,71.402,71.421,104000000.0
2006-06-01 14:00:00,71.417,71.433,71.4,71.42,119400000.0
2006-06-01 14:05:00,71.412,71.429,71.354,71.354,150400000.0
2006-06-01 14:10:00,71.35,71.35,71.311,71.324,102400000.0
2006-06-01 14:15:00,71.306,71.372,71.302,71.37,96000000.0
2006-06-01 14:20:00,71.363,71.372,71.274,71.313,125200000.0
2006-06-01 14:25:00,71.334,71.334,71.155,71.155,92000000.0
2006-06-01 14:30:00,71.166,71.323,71.166,71.262,87400000.0
2006-06-01 14:35:00,71.289,71.312,71.269,71.292,105600000.0
2006-06-01 14:40:00,71.275,71.338,71.27,71.332,121600000.0
2006-06-01 14:45:00,71.323,71.348,71.232,71.244,89600000.0
2006-06-01 14:50:00,71.26,71.281,71.254,71.28,104000000.0
2006-06-01 14:55:00,71.29,71.314,71.245,71.283,75200000.0
2006-06-01 15:00:00,71.273,71.273,71.231,71.231,77800000.0
2006-06-01 15:05:00,71.23,71.23,71.177,71.194,75000000.0
2006-06-01 15:10:00,71.214,71.299,71.214,71.278,137000000.0
2006-06-01 15:15:00,71.271,71.281,71.24,71.24,119800000.0
2006-06-01 15:20:00,71.234,71.298,71.234,71.292,124800000.0
2006-06-01 15:25:00,71.269,71.287,71.19,71.277,212800000.0
2006-06-01 15:30:00,71.184,71.314,71.15,71.282,258600000.0
2006-06-01 15:35:00,71.29,71.301,71.247,71.268,191400000.0
2006-06-01 15:40:00,71.275,71.275,71.233,71.254,143800000.0
2006-06-01 15:45:00,71.261,71.313,71.244,71.253,99600000.0
2006-06-01 15:50:00,71.263,71.324,71.261,71.309,68800000.0
2006-06-01 15:55:00,71.309,71.324,71.253,71.253,144200000.0
2006-06-01 16:00:00,71.203,71.335,71.203,71.279,212800000.0
2006-06-01 16:05:00,71.256,71.271,71.179,71.19,204200000.0
2006-06-01 16:10:00,71.205,71.257,71.205,71.257,172600000.0
2006-06-01 16:15:00,71.26,71.28,71.236,71.255,148800000.0
2006-06-01 16:20:00,71.247,71.248,71.184,71.185,140800000.0
2006-06-01 16:25:00,71.188,71.234,71.168,71.187,124800000.0
2006-06-01 16:30:00,71.175,71.175,71.084,71.091,127800000.0
2006-06-01 16:35:00,71.093,71.152,71.047,71.047,220800000.0
2006-06-01 16:40:00,71.051,71.081,71.012,71.066,212800000.0
2006-06-01 16:45:00,71.061,71.068,71.004,71.029,227000000.0
2006-06-01 16:50:00,71.021,71.075,70.958,71.061,195000000.0
2006-06-01 16:55:00,71.049,71.05,70.974,70.974,146000000.0
2006-06-01 17:00:00,70.97,71.04,70.969,71.04,209600000.0
2006-06-01 17:05:00,71.059,71.067,70.878,70.962,276800000.0
2006-06-01 17:10:00,71.026,71.026,70.976,70.976,141200000.0
2006-06-01 17:15:00,70.966,70.984,70.949,70.984,155600000.0
2006-06-01 17:20:00,70.994,71.018,70.986,71.015,88400000.0
2006-06-01 17:25:00,71.012,71.046,70.979,70.981,116200000.0
2006-06-01 17:30:00,70.995,71.041,70.983,71.009,259600000.0
2006-06-01 17:35:00,71.012,71.023,70.978,70.997,143400000.0
2006-06-01 17:40:00,70.995,71.007,70.928,70.965,148600000.0
2006-06-01 17:45:00,70.972,71.09,70.972,71.085,233600000.0
2006-06-01 17:50:00,71.076,71.107,71.051,71.071,172800000.0
2006-06-01 17:55:00,71.06,71.06,70.98,70.99,201000000.0
2006-06-01 18:00:00,70.989,70.991,70.937,70.954,177000000.0
2006-06-01 18:05:00,70.962,71.016,70.961,70.964,172200000.0
2006-06-01 18:10:00,70.961,70.966,70.94,70.942,71400000.0
2006-06-01 18:15:00,70.94,70.953,70.928,70.947,176000000.0
2006-06-01 18:20:00,70.95,70.979,70.95,70.968,189200000.0
2006-06-01 18:25:00,70.962,70.99,70.962,70.986,84800000.0
2006-06-01 18:30:00,70.983,70.989,70.968,70.975,169400000.0
2006-06-01 18:35:00,70.978,70.978,70.962,70.973,164600000.0
2006-06-01 18:40:00,70.962,70.981,70.959,70.978,229800000.0
2006-06-01 18:45:00,70.985,71.013,70.96,70.987,63400000.0
2006-06-01 18:50:00,70.984,70.991,70.979,70.979,46400000.0
2006-06-01 18:55:00,70.985,71.029,70.985,71.013,102400000.0
2006-06-01 19:00:00,71.014,71.037,71.014,71.032,72000000.0
2006-06-01 19:05:00,71.036,71.04,71.03,71.035,88000000.0
2006-06-01 19:10:00,71.023,71.023,70.999,71.001,63400000.0
2006-06-01 19:15:00,71.003,71.024,70.943,70.964,86400000.0
2006-06-01 19:20:00,70.962,70.968,70.942,70.966,48000000.0
2006-06-01 19:25:00,70.975,70.979,70.922,70.923,81600000.0
2006-06-01 19:30:00,70.937,71.003,70.934,71.002,48000000.0
2006-06-01 19:35:00,71.001,71.01,70.991,70.997,44800000.0
2006-06-01 19:40:00,70.988,71.0,70.975,70.984,33600000.0
2006-06-01 19:45:00,70.988,71.006,70.976,71.006,33600000.0
2006-06-01 19:50:00,71.02,71.054,71.02,71.049,41600000.0
2006-06-01 19:55:00,71.049,71.066,70.976,70.987,57000000.0
2006-06-01 20:00:00,70.996,71.035,70.996,71.023,94400000.0
2006-06-01 20:05:00,71.019,71.032,71.003,71.026,91200000.0
2006-06-01 20:10:00,71.03,71.036,70.972,71.028,48000000.0
2006-06-01 20:15:00,71.027,71.03,71.002,71.002,84800000.0
2006-06-01 20:20:00,70.989,70.998,70.98,70.987,42000000.0
2006-06-01 20:25:00,70.992,71.023,70.992,71.012,51200000.0
2006-06-01 20:30:00,71.013,71.044,71.007,71.026,65600000.0
2006-06-01 20:35:00,71.029,71.03,70.995,71.018,58600000.0
2006-06-01 20:40:00,71.018,71.034,71.003,71.019,36800000.0
2006-06-01 20:45:00,71.019,71.019,70.978,70.986,57600000.0
2006-06-01 20:50:00,70.982,70.989,70.956,70.961,68800000.0
2006-06-01 20:55:00,70.963,71.003,70.951,71.003,54400000.0
2006-06-01 21:00:00,71.01,71.039,70.998,71.039,60200000.0
2006-06-01 21:05:00,71.027,71.031,70.997,71.015,51200000.0
2006-06-01 21:10:00,71.018,71.034,71.009,71.032,62400000.0
2006-06-01 21:15:00,71.028,71.028,70.931,71.018,34600000.0
2006-06-01 21:20:00,71.001,71.027,71.001,71.021,60200000.0
2006-06-01 21:25:00,71.027,71.041,71.023,71.032,45200000.0
2006-06-01 21:30:00,71.031,71.04,71.017,71.024,68000000.0
2006-06-01 21:35:00,71.013,71.077,70.963,71.032,48000000.0
2006-06-01 21:40:00,71.032,71.034,71.003,71.011,51200000.0
2006-06-01 21:45:00,71.007,71.007,70.982,70.995,59000000.0
2006-06-01 21:50:00,71.002,71.007,70.985,71.002,38400000.0
2006-06-01 21:55:00,71.002,71.034,70.992,71.016,72000000.0
2006-06-01 22:00:00,71.023,71.023,71.003,71.01,44800000.0
2006-06-01 22:05:00,71.012,71.031,71.004,71.03,29200000.0
2006-06-01 22:10:00,71.025,71.039,71.014,71.016,46400000.0
2006-06-01 22:15:00,71.014,71.023,71.005,71.007,43200000.0
2006-06-01 22:20:00,71.0,71.003,70.992,70.995,19200000.0
2006-06-01 22:25:00,71.0,71.007,70.986,70.989,52800000.0
2006-06-01 22:30:00,70.997,70.997,70.929,70.985,52200000.0
2006-06-01 22:35:00,70.991,71.002,70.986,71.0,48000000.0
2006-06-01 22:40:00,70.985,70.997,70.983,70.994,28800000.0
2006-06-01 22:45:00,70.99,71.0,70.985,70.989,36800000.0
2006-06-01 22:50:00,71.003,71.013,70.992,71.009,33600000.0
2006-06-01 22:55:00,71.001,71.021,71.0,71.02,19600000.0
2006-06-01 23:30:00,70.999,70.999,70.741,70.752,42000000.0
2006-06-01 23:35:00,70.737,70.737,70.653,70.653,64000000.0
2006-06-01 23:40:00,70.666,70.684,70.641,70.684,83200000.0
2006-06-01 23:45:00,70.684,70.699,70.617,70.681,50000000.0
2006-06-01 23:50:00,70.674,70.676,70.649,70.663,62200000.0
2006-06-01 23:55:00,70.657,70.657,70.562,70.592,67200000.0
2006-06-02 00:00:00,70.603,70.618,70.593,70.614,57600000.0
2006-06-02 00:05:00,70.599,70.599,70.547,70.574,46400000.0
2006-06-02 00:10:00,70.579,70.589,70.563,70.588,44200000.0
2006-06-02 00:15:00,70.56,70.568,70.542,70.559,52800000.0
2006-06-02 00:20:00,70.545,70.547,70.432,70.442,75200000.0
2006-06-02 00:25:00,70.399,70.502,70.399,70.502,73600000.0
2006-06-02 00:30:00,70.504,70.554,70.504,70.525,46400000.0
2006-06-02 00:35:00,70.524,70.524,70.497,70.513,51200000.0
2006-06-02 00:40:00,70.511,70.553,70.505,70.553,36800000.0
2006-06-02 00:45:00,70.568,70.604,70.568,70.578,52800000.0
2006-06-02 00:50:00,70.59,70.593,70.515,70.542,64000000.0
2006-06-02 00:55:00,70.555,71.173,70.555,70.569,61800000.0
2006-06-02 01:00:00,70.538,70.632,70.538,70.601,61800000.0
2006-06-02 01:05:00,70.628,70.761,70.575,70.761,70400000.0
2006-06-02 01:10:00,70.732,70.765,70.728,70.739,67200000.0
2006-06-02 01:15:00,70.765,70.773,70.751,70.757,49000000.0
2006-06-02 01:20:00,70.756,70.762,70.73,70.741,34600000.0
2006-06-02 01:25:00,70.742,70.749,70.727,70.737,24000000.0
2006-06-02 01:30:00,70.737,70.739,70.707,70.723,69800000.0
2006-06-02 01:35:00,70.716,70.716,70.68,70.696,43200000.0
2006-06-02 01:40:00,70.692,70.754,70.686,70.746,48000000.0
2006-06-02 01:45:00,70.738,70.749,70.717,70.732,74000000.0
2006-06-02 01:50:00,70.725,70.728,70.655,70.656,60800000.0
2006-06-02 01:55:00,70.661,70.662,70.617,70.636,57000000.0
2006-06-02 02:00:00,70.654,70.694,70.637,70.648,70400000.0
2006-06-02 02:05:00,70.636,70.636,70.6,70.616,72000000.0
2006-06-02 02:10:00,70.609,70.704,70.609,70.681,56400000.0
2006-06-02 02:15:00,70.688,70.693,70.616,70.651,44800000.0
2006-06-02 02:20:00,70.646,70.681,70.585,70.669,62400000.0
2006-06-02 02:25:00,70.66,70.677,70.637,70.645,78400000.0
2006-06-02 02:30:00,70.655,70.67,70.646,70.665,51200000.0
2006-06-02 02:35:00,70.672,70.708,70.672,70.699,67200000.0
2006-06-02 02:40:00,70.703,70.721,70.679,70.692,60800000.0
2006-06-02 02:45:00,70.69,70.706,70.674,70.675,56000000.0
2006-06-02 02:50:00,70.678,70.721,70.634,70.714,56000000.0
2006-06-02 02:55:00,70.699,70.732,70.697,70.732,33000000.0
2006-06-02 03:00:00,70.748,70.76,70.663,70.734,59200000.0
2006-06-02 03:05:00,70.729,70.762,70.728,70.75,68800000.0
2006-06-02 03:10:00,70.749,70.752,70.729,70.752,60200000.0
2006-06-02 03:15:00,70.755,70.755,70.685,70.691,68800000.0
2006-06-02 03:20:00,70.7,70.727,70.676,70.687,57400000.0
2006-06-02 03:25:00,70.67,70.682,70.661,70.672,57600000.0
2006-06-02 03:30:00,70.673,70.673,70.608,70.647,49600000.0
2006-06-02 03:35:00,70.663,70.678,70.614,70.67,73600000.0
2006-06-02 03:40:00,70.667,70.678,70.658,70.673,35200000.0
2006-06-02 03:45:00,70.657,70.696,70.652,70.678,60800000.0
2006-06-02 03:50:00,70.687,70.698,70.668,70.676,46400000.0
2006-06-02 03:55:00,70.673,70.682,70.64,70.669,69200000.0
2006-06-02 04:00:00,70.67,70.703,70.656,70.686,45800000.0
2006-06-02 04:05:00,70.699,70.727,70.697,70.727,62800000.0
2006-06-02 04:10:00,70.729,70.734,70.699,70.699,44800000.0
2006-06-02 04:15:00,70.702,70.703,70.678,70.698,51200000.0
2006-06-02 04:20:00,70.7,70.707,70.616,70.698,40000000.0
2006-06-02 04:25:00,70.703,70.71,70.694,70.703,49600000.0
2006-06-02 04:30:00,70.686,70.706,70.675,70.706,25600000.0
2006-06-02 04:35:00,70.715,70.715,70.659,70.667,41600000.0
2006-06-02 04:40:00,70.672,70.672,70.648,70.662,44800000.0
2006-06-02 04:45:00,70.669,70.669,70.635,70.648,43200000.0
2006-06-02 04:50:00,70.648,70.666,70.559,70.664,48000000.0
2006-06-02 04:55:00,70.665,70.669,70.651,70.651,29800000.0
2006-06-02 05:00:00,70.681,70.685,70.663,70.683,35200000.0
2006-06-02 05:05:00,70.678,70.686,70.661,70.661,28200000.0
2006-06-02 05:10:00,70.67,70.685,70.653,70.685,27200000.0
2006-06-02 05:15:00,70.682,70.686,70.667,70.686,19200000.0
2006-06-02 05:20:00,70.672,70.679,70.618,70.618,45800000.0
2006-06-02 05:25:00,70.636,70.651,70.634,70.639,36800000.0
2006-06-02 05:30:00,70.649,70.654,70.628,70.638,41600000.0
2006-06-02 05:35:00,70.628,70.633,70.565,70.601,65600000.0
2006-06-02 05:40:00,70.579,70.593,70.571,70.585,56000000.0
2006-06-02 05:45:00,70.582,70.603,70.572,70.603,75200000.0
2006-06-02 05:50:00,70.595,70.616,70.587,70.599,52800000.0
2006-06-02 05:55:00,70.598,70.615,70.517,70.612,51200000.0
2006-06-02 06:00:00,70.625,70.625,70.586,70.596,48000000.0
2006-06-02 06:05:00,70.586,70.589,70.559,70.564,60800000.0
2006-06-02 06:10:00,70.564,70.604,70.482,70.604,35200000.0
2006-06-02 06:15:00,70.605,70.607,70.561,70.561,53800000.0
2006-06-02 06:20:00,70.56,70.577,70.553,70.573,57600000.0
2006-06-02 06:25:00,70.588,70.607,70.572,70.606,46400000.0
2006-06-02 06:30:00,70.602,70.607,70.536,70.559,71400000.0
2006-06-02 06:35:00,70.572,70.608,70.566,70.592,66600000.0
2006-06-02 06:40:00,70.576,70.603,70.515,70.597,66000000.0
2006-06-02 06:45:00,70.601,70.611,70.589,70.595,78400000.0
2006-06-02 06:50:00,70.578,70.604,70.574,70.6,40000000.0
2006-06-02 06:55:00,70.59,70.608,70.576,70.587,60800000.0
2006-06-02 07:00:00,70.591,70.604,70.58,70.587,59200000.0
2006-06-02 07:05:00,70.597,70.604,70.58,70.591,38400000.0
2006-06-02 07:10:00,70.583,70.623,70.576,70.591,54400000.0
2006-06-02 07:15:00,70.599,70.648,70.599,70.636,65600000.0
2006-06-02 07:20:00,70.63,70.63,70.61,70.622,68800000.0
2006-06-02 07:25:00,70.627,70.628,70.603,70.62,30400000.0
2006-06-02 07:30:00,70.626,70.634,70.575,70.588,36800000.0
2006-06-02 07:35:00,70.578,70.586,70.54,70.557,62400000.0
2006-06-02 07:40:00,70.551,70.551,70.505,70.515,48000000.0
2006-06-02 07:45:00,70.52,70.526,70.504,70.519,57600000.0
2006-06-02 07:50:00,70.517,70.535,70.492,70.512,62400000.0
2006-06-02 07:55:00,70.496,70.523,70.486,70.514,64400000.0
2006-06-02 08:00:00,70.508,70.536,70.492,70.533,43200000.0
2006-06-02 08:05:00,70.522,70.534,70.505,70.505,68800000.0
2006-06-02 08:10:00,70.498,70.533,70.498,70.522,53200000.0
2006-06-02 08:15:00,70.523,70.548,70.493,70.493,67200000.0
2006-06-02 08:20:00,70.488,70.511,70.475,70.482,64400000.0
2006-06-02 08:25:00,70.477,70.534,70.403,70.524,59200000.0
2006-06-02 08:30:00,70.517,70.524,70.492,70.523,56000000.0
2006-06-02 08:35:00,70.524,70.549,70.513,70.549,62400000.0
2006-06-02 08:40:00,70.531,70.628,70.525,70.62,72000000.0
2006-06-02 08:45:00,70.613,70.627,70.568,70.568,68800000.0
2006-06-02 08:50:00,70.551,70.554,70.525,70.536,60800000.0
2006-06-02 08:55:00,70.539,70.542,70.516,70.52,60600000.0
2006-06-02 09:00:00,70.531,70.548,70.486,70.486,67200000.0
2006-06-02 09:05:00,70.48,70.491,70.404,70.415,67200000.0
2006-06-02 09:10:00,70.414,70.446,70.379,70.379,60800000.0
2006-06-02 09:15:00,70.388,70.423,70.378,70.409,62400000.0
2006-06-02 09:20:00,70.397,70.402,70.279,70.402,68800000.0
2006-06-02 09:25:00,70.414,70.458,70.414,70.444,58600000.0
2006-06-02 09:30:00,70.425,70.45,70.398,70.429,64000000.0
2006-06-02 09:35:00,70.431,70.461,70.364,70.461,61800000.0
2006-06-02 09:40:00,70.469,70.479,70.454,70.454,67200000.0
2006-06-02 09:45:00,70.439,70.439,70.384,70.384,60800000.0
2006-06-02 09:50:00,70.38,70.412,70.371,70.399,76800000.0
2006-06-02 09:55:00,70.396,70.408,70.203,70.33,77200000.0
2006-06-02 10:00:00,70.351,70.357,70.26,70.269,59200000.0
2006-06-02 10:05:00,70.271,70.371,70.271,70.339,67200000.0
2006-06-02 10:10:00,70.34,70.34,70.305,70.308,65000000.0
2006-06-02 10:15:00,70.308,70.318,70.283,70.307,59200000.0
2006-06-02 10:20:00,70.316,70.329,70.291,70.319,57600000.0
2006-06-02 10:25:00,70.326,70.374,70.317,70.346,54800000.0
2006-06-02 10:30:00,70.345,70.379,70.327,70.364,52800000.0
2006-06-02 10:35:00,70.38,70.384,70.28,70.371,57600000.0
2006-06-02 10:40:00,70.366,70.385,70.344,70.346,64000000.0
2006-06-02 10:45:00,70.337,70.408,70.331,70.408,61800000.0
2006-06-02 10:50:00,70.402,70.444,70.393,70.442,73600000.0
2006-06-02 10:55:00,70.425,70.428,70.305,70.383,57600000.0
2006-06-02 11:00:00,70.374,70.413,70.363,70.413,68800000.0
2006-06-02 11:05:00,70.429,70.462,70.391,70.45,81000000.0
2006-06-02 11:10:00,70.447,70.505,70.447,70.504,67200000.0
2006-06-02 11:15:00,70.502,70.533,70.501,70.508,65600000.0
2006-06-02 11:20:00,70.504,70.519,70.486,70.515,64000000.0
2006-06-02 11:25:00,70.514,70.517,70.491,70.517,71400000.0
2006-06-02 11:30:00,70.515,70.522,70.505,70.518,56400000.0
2006-06-02 11:35:00,70.524,70.546,70.51,70.53,57600000.0
2006-06-02 11:40:00,70.521,70.56,70.521,70.556,56000000.0
2006-06-02 11:45:00,70.569,70.642,70.564,70.576,66600000.0
2006-06-02 11:50:00,70.582,70.599,70.58,70.583,65000000.0
2006-06-02 11:55:00,70.572,70.577,70.548,70.548,48000000.0
2006-06-02 12:00:00,70.551,70.57,70.534,70.555,65600000.0
2006-06-02 12:05:00,70.548,70.548,70.478,70.488,66600000.0
2006-06-02 12:10:00,70.485,70.505,70.47,70.49,46400000.0
2006-06-02 12:15:00,70.493,70.566,70.463,70.566,71400000.0
2006-06-02 12:20:00,70.568,70.621,70.548,70.613,68200000.0
2006-06-02 12:25:00,70.617,70.625,70.59,70.609,64000000.0
2006-06-02 12:30:00,70.591,70.606,70.573,70.589,70400000.0
2006-06-02 12:35:00,70.595,70.605,70.473,70.581,67200000.0
2006-06-02 12:40:00,70.6,70.62,70.579,70.599,73000000.0
2006-06-02 12:45:00,70.588,70.634,70.577,70.634,70400000.0
2006-06-02 12:50:00,70.638,70.663,70.58,70.653,49600000.0
2006-06-02 12:55:00,70.658,70.66,70.622,70.641,54400000.0
2006-06-02 13:00:00,70.645,70.686,70.636,70.682,67200000.0
2006-06-02 13:05:00,70.679,70.684,70.643,70.647,54400000.0
2006-06-02 13:10:00,70.65,70.675,70.633,70.646,54400000.0
2006-06-02 13:15:00,70.673,70.673,70.557,70.575,70400000.0
2006-06-02 13:20:00,70.581,70.616,70.548,70.616,56000000.0
2006-06-02 13:25:00,70.628,70.666,70.57,70.655,57000000.0
2006-06-02 13:30:00,70.653,70.657,70.622,70.632,57600000.0
2006-06-02 13:35:00,70.629,70.636,70.588,70.588,82600000.0
2006-06-02 13:40:00,70.584,70.596,70.568,70.577,128400000.0
2006-06-02 13:45:00,70.55,70.55,70.526,70.526,57600000.0
2006-06-02 13:50:00,70.529,70.54,70.51,70.527,91000000.0
2006-06-02 13:55:00,70.516,70.538,70.476,70.506,103400000.0
2006-06-02 14:00:00,70.504,70.519,70.496,70.517,87400000.0
2006-06-02 14:05:00,70.505,70.531,70.456,70.531,150400000.0
2006-06-02 14:10:00,70.557,70.565,70.528,70.56,75200000.0
2006-06-02 14:15:00,70.561,70.561,70.444,70.456,96000000.0
2006-06-02 14:20:00,70.466,70.525,70.445,70.523,126400000.0
2006-06-02 14:25:00,70.497,70.582,70.154,70.154,91200000.0
2006-06-02 14:30:00,70.076,70.372,70.076,70.34,88000000.0
2006-06-02 14:35:00,70.307,70.453,70.26,70.445,105600000.0
2006-06-02 14:40:00,70.446,70.456,70.413,70.452,121600000.0
2006-06-02 14:45:00,70.473,70.616,70.473,70.546,89600000.0
2006-06-02 14:50:00,70.516,70.516,70.415,70.476,104000000.0
2006-06-02 14:55:00,70.478,70.498,70.454,70.498,74600000.0
2006-06-02 15:00:00,70.513,70.516,70.408,70.438,77800000.0
2006-06-02 15:05:00,70.428,70.466,70.411,70.426,75200000.0
2006-06-02 15:10:00,70.427,70.501,70.387,70.429,137600000.0
2006-06-02 15:15:00,70.444,70.444,70.358,70.4,119400000.0
2006-06-02 15:20:00,70.426,70.454,70.376,70.376,124800000.0
2006-06-02 15:25:00,70.377,70.433,70.237,70.331,213200000.0
2006-06-02 15:30:00,70.279,70.46,70.247,70.453,258000000.0
2006-06-02 15:35:00,70.457,70.465,70.397,70.431,192400000.0
2006-06-02 15:40:00,70.435,70.449,70.414,70.429,144000000.0
2006-06-02 15:45:00,70.44,70.447,70.398,70.404,99200000.0
2006-06-02 15:50:00,70.39,70.407,70.373,70.39,96400000.0
2006-06-02 15:55:00,70.414,70.474,70.405,70.412,144000000.0
2006-06-02 16:00:00,70.419,70.461,70.377,70.461,212600000.0
2006-06-02 16:05:00,70.472,70.491,70.458,70.466,204200000.0
2006-06-02 16:10:00,70.46,70.526,70.445,70.521,173000000.0
2006-06-02 16:15:00,70.531,70.557,70.498,70.508,148800000.0
2006-06-02 16:20:00,70.521,70.573,70.517,70.564,140800000.0
2006-06-02 16:25:00,70.574,70.655,70.574,70.655,124800000.0
2006-06-02 16:30:00,70.647,70.647,70.55,70.567,128000000.0
2006-06-02 16:35:00,70.588,70.613,70.57,70.59,220800000.0
2006-06-02 16:40:00,70.59,70.616,70.478,70.497,213200000.0
2006-06-02 16:45:00,70.502,70.54,70.474,70.489,229200000.0
2006-06-02 16:50:00,70.5,70.504,70.456,70.462,195200000.0
2006-06-02 16:55:00,70.471,70.488,70.365,70.365,147200000.0
2006-06-02 17:00:00,70.384,70.48,70.375,70.465,209600000.0
2006-06-02 17:05:00,70.462,70.491,70.448,70.457,276200000.0
2006-06-02 17:10:00,70.453,70.486,70.436,70.436,140200000.0
2006-06-02 17:15:00,70.427,70.462,70.411,70.423,156200000.0
2006-06-02 17:20:00,70.428,70.49,70.428,70.456,88000000.0
2006-06-02 17:25:00,70.44,70.443,70.382,70.404,116800000.0
2006-06-02 17:30:00,70.397,70.413,70.385,70.394,258000000.0
2006-06-02 17:35:00,70.384,70.404,70.346,70.35,144000000.0
2006-06-02 17:40:00,70.36,70.365,70.281,70.305,148600000.0
2006-06-02 17:45:00,70.299,70.343,70.292,70.34,174800000.0
2006-06-02 17:50:00,70.329,70.336,70.3,70.3,172800000.0
2006-06-02 17:55:00,70.298,70.358,70.255,70.355,201600000.0
2006-06-02 18:00:00,70.357,70.374,70.349,70.353,177600000.0
2006-06-02 18:05:00,70.328,70.336,70.314,70.335,139200000.0
2006-06-02 18:10:00,70.342,70.367,70.319,70.349,68800000.0
2006-06-02 18:15:00,70.346,70.387,70.338,70.338,206400000.0
2006-06-02 18:20:00,70.329,70.366,70.328,70.338,188800000.0
2006-06-02 18:25:00,70.334,70.355,70.315,70.355,58600000.0
2006-06-02 18:30:00,70.345,70.373,70.322,70.373,137000000.0
2006-06-02 18:35:00,70.385,70.416,70.385,70.416,172800000.0
2006-06-02 18:40:00,70.431,70.512,70.431,70.509,223800000.0
2006-06-02 18:45:00,70.497,70.497,70.448,70.448,27200000.0
2006-06-02 18:50:00,70.448,70.457,70.421,70.435,128000000.0
2006-06-02 18:55:00,70.434,70.449,70.425,70.437,102400000.0
2006-06-02 19:00:00,70.429,70.449,70.42,70.447,54400000.0
2006-06-02 19:05:00,70.438,70.457,70.379,70.379,144000000.0
2006-06-02 19:10:00,70.386,70.446,70.378,70.445,88000000.0
2006-06-02 19:15:00,70.449,70.455,70.432,70.438,85200000.0
2006-06-02 19:20:00,70.442,70.442,70.401,70.406,47400000.0
2006-06-02 19:25:00,70.418,70.47,70.418,70.45,93800000.0
2006-06-02 19:30:00,70.461,70.508,70.451,70.451,59200000.0
2006-06-02 19:35:00,70.438,70.438,70.359,70.362,51200000.0
2006-06-02 19:40:00,70.344,70.372,70.315,70.372,44800000.0
2006-06-02 19:45:00,70.365,70.365,70.322,70.329,51600000.0
2006-06-02 19:50:00,70.332,70.363,70.332,70.351,49600000.0
2006-06-02 19:55:00,70.357,70.357,70.347,70.347,6400000.0
2006-06-02 20:00:00,70.345,70.352,70.322,70.322,81600000.0
2006-06-02 20:05:00,70.306,70.332,70.275,70.33,35200000.0
2006-06-02 20:10:00,70.319,70.338,70.247,70.309,39400000.0
2006-06-02 20:15:00,70.319,70.331,70.315,70.318,62400000.0
2006-06-02 20:20:00,70.314,70.35,70.312,70.342,74600000.0
2006-06-02 20:25:00,70.333,70.356,70.303,70.303,66000000.0
2006-06-02 20:30:00,70.303,70.309,70.293,70.293,51200000.0
2006-06-02 20:35:00,70.292,70.326,70.286,70.313,59600000.0
2006-06-02 20:40:00,70.311,70.321,70.3,70.312,68200000.0
2006-06-02 20:45:00,70.315,70.344,70.313,70.339,65000000.0
2006-06-02 20:50:00,70.342,70.342,70.323,70.34,57000000.0
2006-06-02 20:55:00,70.352,70.362,70.338,70.349,54400000.0
2006-06-02 21:00:00,70.351,70.351,70.326,70.342,60200000.0
2006-06-02 21:05:00,70.348,70.354,70.325,70.336,63800000.0
2006-06-02 21:10:00,70.33,70.338,70.33,70.338,12800000.0
2006-06-02 21:15:00,70.336,70.342,70.241,70.328,67200000.0
2006-06-02 21:20:00,70.331,70.339,70.307,70.307,46400000.0
2006-06-02 21:25:00,70.321,70.332,70.301,70.332,40000000.0
2006-06-02 21:30:00,70.305,70.312,70.298,70.303,17600000.0
2006-06-02 21:35:00,70.305,70.362,70.239,70.239,25600000.0
2006-06-02 21:40:00,70.311,70.319,70.295,70.308,40000000.0
2006-06-02 21:45:00,70.314,70.316,70.3,70.316,36800000.0
2006-06-02 21:50:00,70.319,70.319,70.3,70.308,44200000.0
2006-06-02 21:55:00,70.304,70.307,70.293,70.301,47400000.0
2006-06-02 22:00:00,70.31,70.317,70.287,70.311,77800000.0
2006-06-02 22:05:00,70.304,70.306,70.283,70.29,51200000.0
2006-06-02 22:10:00,70.293,70.313,70.293,70.305,38400000.0
2006-06-02 22:15:00,70.306,70.326,70.304,70.325,28800000.0
2006-06-02 22:20:00,70.316,70.327,70.312,70.312,36800000.0
2006-06-02 22:25:00,70.305,70.318,70.304,70.305,58600000.0
2006-06-02 22:30:00,70.315,70.324,70.256,70.304,64400000.0
2006-06-02 22:35:00,70.312,70.32,70.302,70.32,73000000.0
2006-06-02 22:40:00,70.313,70.33,70.313,70.319,40000000.0
2006-06-02 22:45:00,70.333,70.344,70.327,70.331,32000000.0
2006-06-02 22:50:00,70.35,70.355,70.339,70.355,44800000.0
2006-06-02 22:55:00,70.349,70.376,70.349,70.374,51200000.0
2006-06-04 23:20:00,70.372,70.372,70.328,70.329,11200000.0
2006-06-04 23:25:00,70.315,70.32,70.244,70.29,57600000.0
2006-06-04 23:30:00,70.297,70.304,70.282,70.304,60200000.0
2006-06-04 23:35:00,70.295,70.317,70.279,70.282,64000000.0
2006-06-04 23:40:00,70.287,70.318,70.274,70.318,84800000.0
2006-06-04 23:45:00,70.315,70.332,70.31,70.325,43200000.0
2006-06-04 23:50:00,70.326,70.332,70.315,70.332,12800000.0
2006-06-04 23:55:00,70.331,70.365,70.325,70.362,44800000.0
2006-06-05 00:00:00,70.354,70.378,70.354,70.364,11600000.0
2006-06-05 00:05:00,70.345,70.431,70.336,70.427,54400000.0
2006-06-05 00:10:00,70.423,70.424,70.382,70.382,59200000.0
2006-06-05 00:15:00,70.397,70.438,70.375,70.437,57600000.0
2006-06-05 00:20:00,70.425,70.474,70.418,70.437,60800000.0
2006-06-05 00:25:00,70.444,70.445,70.392,70.428,52200000.0
2006-06-05 00:30:00,70.427,70.427,70.352,70.383,65600000.0
2006-06-05 00:35:00,70.377,70.382,70.286,70.31,68800000.0
2006-06-05 00:40:00,70.313,70.359,70.31,70.338,52800000.0
2006-06-05 00:45:00,70.337,70.378,70.337,70.367,51200000.0
2006-06-05 00:50:00,70.371,70.375,70.342,70.363,46400000.0
2006-06-05 00:55:00,70.359,70.359,70.319,70.329,38800000.0
2006-06-05 01:00:00,70.331,70.378,70.331,70.37,45800000.0
2006-06-05 01:05:00,70.393,70.423,70.336,70.396,58600000.0
2006-06-05 01:10:00,70.387,70.391,70.379,70.389,24000000.0
2006-06-05 01:15:00,70.398,70.419,70.385,70.415,49600000.0
2006-06-05 01:20:00,70.416,70.481,70.416,70.481,36800000.0
2006-06-05 01:25:00,70.481,70.501,70.46,70.497,54800000.0
2006-06-05 01:30:00,70.501,70.502,70.472,70.488,69800000.0
2006-06-05 01:35:00,70.486,70.499,70.478,70.487,31800000.0
2006-06-05 01:40:00,70.488,70.511,70.482,70.507,59200000.0
2006-06-05 01:45:00,70.508,70.525,70.501,70.509,75200000.0
2006-06-05 01:50:00,70.519,70.526,70.509,70.524,54400000.0
2006-06-05 01:55:00,70.52,70.526,70.519,70.521,36800000.0
2006-06-05 02:00:00,70.521,70.526,70.514,70.526,57000000.0
2006-06-05 02:05:00,70.527,70.571,70.519,70.571,59000000.0
2006-06-05 02:10:00,70.557,70.592,70.545,70.587,44200000.0
2006-06-05 02:15:00,70.595,70.597,70.534,70.585,57600000.0
2006-06-05 02:20:00,70.581,70.581,70.485,70.578,37200000.0
2006-06-05 02:25:00,70.561,70.599,70.548,70.576,60200000.0
2006-06-05 02:30:00,70.565,70.576,70.54,70.566,65600000.0
2006-06-05 02:35:00,70.568,70.61,70.56,70.581,67200000.0
2006-06-05 02:40:00,70.59,70.611,70.59,70.611,48000000.0
2006-06-05 02:45:00,70.616,70.625,70.554,70.558,68800000.0
2006-06-05 02:50:00,70.557,70.576,70.441,70.55,56000000.0
2006-06-05 02:55:00,70.568,70.588,70.506,70.511,52800000.0
2006-06-05 03:00:00,70.536,70.574,70.446,70.527,59200000.0
2006-06-05 03:05:00,70.524,70.552,70.518,70.552,57600000.0
2006-06-05 03:10:00,70.555,70.557,70.503,70.503,53800000.0
2006-06-05 03:15:00,70.499,70.572,70.492,70.566,68800000.0
2006-06-05 03:20:00,70.578,70.584,70.562,70.58,57600000.0
2006-06-05 03:25:00,70.582,70.592,70.573,70.581,57600000.0
2006-06-05 03:30:00,70.579,70.579,70.516,70.567,28800000.0
2006-06-05 03:35:00,70.571,70.591,70.526,70.583,56400000.0
2006-06-05 03:40:00,70.574,70.581,70.549,70.558,60800000.0
2006-06-05 03:45:00,70.555,70.572,70.552,70.562,22400000.0
2006-06-05 03:50:00,70.567,70.571,70.547,70.566,57600000.0
2006-06-05 03:55:00,70.565,70.569,70.551,70.568,68200000.0
2006-06-05 04:00:00,70.57,70.58,70.551,70.58,40000000.0
2006-06-05 04:05:00,70.582,70.582,70.554,70.561,61200000.0
2006-06-05 04:10:00,70.556,70.562,70.535,70.549,46800000.0
2006-06-05 04:15:00,70.569,70.578,70.567,70.578,12200000.0
2006-06-05 04:20:00,70.568,70.602,70.558,70.589,52800000.0
2006-06-05 04:25:00,70.608,70.621,70.604,70.621,33600000.0
2006-06-05 04:30:00,70.618,70.624,70.594,70.607,41600000.0
2006-06-05 04:35:00,70.61,70.612,70.591,70.608,56400000.0
2006-06-05 04:40:00,70.61,70.614,70.587,70.587,51200000.0
2006-06-05 04:45:00,70.588,70.608,70.58,70.608,44800000.0
2006-06-05 04:50:00,70.599,70.605,70.589,70.605,24000000.0
2006-06-05 04:55:00,70.605,70.607,70.579,70.579,61200000.0
2006-06-05 05:00:00,70.567,70.608,70.567,70.595,46400000.0
2006-06-05 05:05:00,70.57,70.592,70.569,70.587,25600000.0
2006-06-05 05:10:00,70.591,70.602,70.58,70.602,52800000.0
2006-06-05 05:15:00,70.598,70.653,70.551,70.649,43200000.0
2006-06-05 05:20:00,70.643,70.654,70.624,70.642,35200000.0
2006-06-05 05:25:00,70.646,70.66,70.635,70.635,47400000.0
2006-06-05 05:30:00,70.648,70.655,70.635,70.642,54400000.0
2006-06-05 05:35:00,70.63,70.64,70.618,70.64,37800000.0
2006-06-05 05:40:00,70.637,70.638,70.609,70.612,44200000.0
2006-06-05 05:45:00,70.615,70.618,70.604,70.617,48000000.0
2006-06-05 05:50:00,70.615,70.618,70.601,70.603,40000000.0
2006-06-05 05:55:00,70.541,70.619,70.519,70.613,62400000.0
2006-06-05 06:00:00,70.605,70.613,70.586,70.603,40400000.0
2006-06-05 06:05:00,70.606,70.615,70.592,70.598,37800000.0
2006-06-05 06:10:00,70.594,70.602,70.566,70.585,30400000.0
2006-06-05 06:15:00,70.589,70.6,70.589,70.591,20800000.0
2006-06-05 06:20:00,70.593,70.645,70.586,70.645,57600000.0
2006-06-05 06:25:00,70.682,70.69,70.643,70.651,59200000.0
2006-06-05 06:30:00,70.64,70.655,70.587,70.609,71400000.0
2006-06-05 06:35:00,70.613,70.626,70.604,70.618,54400000.0
2006-06-05 06:40:00,70.632,70.632,70.549,70.612,25000000.0
2006-06-05 06:45:00,70.608,70.612,70.591,70.593,60800000.0
2006-06-05 06:50:00,70.595,70.609,70.571,70.579,72000000.0
2006-06-05 06:55:00,70.566,70.601,70.566,70.6,51200000.0
2006-06-05 07:00:00,70.601,70.617,70.6,70.616,43600000.0
2006-06-05 07:05:00,70.637,70.644,70.633,70.636,24000000.0
2006-06-05 07:10:00,70.628,70.661,70.628,70.651,36800000.0
2006-06-05 07:15:00,70.653,70.656,70.612,70.656,65000000.0
2006-06-05 07:20:00,70.656,70.656,70.629,70.629,55400000.0
2006-06-05 07:25:00,70.648,70.649,70.628,70.636,22400000.0
2006-06-05 07:30:00,70.641,70.657,70.641,70.653,59200000.0
2006-06-05 07:35:00,70.651,70.659,70.649,70.651,27200000.0
2006-06-05 07:40:00,70.643,70.661,70.643,70.656,60800000.0
2006-06-05 07:45:00,70.658,70.681,70.654,70.676,40000000.0
2006-06-05 07:50:00,70.685,70.714,70.685,70.696,38400000.0
2006-06-05 07:55:00,70.698,70.708,70.684,70.708,24000000.0
2006-06-05 08:00:00,70.708,70.724,70.65,70.724,38400000.0
2006-06-05 08:05:00,70.726,70.75,70.716,70.716,64400000.0
2006-06-05 08:10:00,70.721,70.724,70.704,70.716,50600000.0
2006-06-05 08:15:00,70.721,70.721,70.692,70.704,66600000.0
2006-06-05 08:20:00,70.707,70.71,70.685,70.689,56400000.0
2006-06-05 08:25:00,70.697,70.704,70.604,70.675,44800000.0
2006-06-05 08:30:00,70.681,70.699,70.676,70.698,44800000.0
2006-06-05 08:35:00,70.695,70.702,70.684,70.69,57600000.0
2006-06-05 08:40:00,70.685,70.695,70.673,70.686,59200000.0
2006-06-05 08:45:00,70.666,70.691,70.655,70.685,68800000.0
2006-06-05 08:50:00,70.685,70.717,70.672,70.715,66000000.0
2006-06-05 08:55:00,70.719,70.72,70.683,70.683,60800000.0
2006-06-05 09:00:00,70.683,70.724,70.677,70.681,67000000.0
2006-06-05 09:05:00,70.674,70.689,70.632,70.651,67200000.0
2006-06-05 09:10:00,70.643,70.652,70.625,70.637,60800000.0
2006-06-05 09:15:00,70.633,70.656,70.631,70.64,62400000.0
2006-06-05 09:20:00,70.636,70.636,70.505,70.584,69200000.0
2006-06-05 09:25:00,70.568,70.581,70.539,70.539,59200000.0
2006-06-05 09:30:00,70.522,70.61,70.495,70.584,64000000.0
2006-06-05 09:35:00,70.582,70.63,70.577,70.613,46400000.0
2006-06-05 09:40:00,70.619,70.633,70.571,70.609,52800000.0
2006-06-05 09:45:00,70.628,70.797,70.628,70.793,60800000.0
2006-06-05 09:50:00,70.781,70.781,70.66,70.66,76800000.0
2006-06-05 09:55:00,70.656,70.724,70.594,70.697,77800000.0
2006-06-05 10:00:00,70.7,70.708,70.672,70.673,59200000.0
2006-06-05 10:05:00,70.679,70.689,70.654,70.677,51200000.0
2006-06-05 10:10:00,70.682,70.688,70.646,70.685,65600000.0
2006-06-05 10:15:00,70.677,70.748,70.677,70.726,58600000.0
2006-06-05 10:20:00,70.726,70.768,70.709,70.768,52800000.0
2006-06-05 10:25:00,70.774,70.779,70.725,70.751,51200000.0
2006-06-05 10:30:00,70.753,70.754,70.692,70.716,60800000.0
2006-06-05 10:35:00,70.711,70.711,70.595,70.669,57000000.0
2006-06-05 10:40:00,70.665,70.68,70.644,70.667,63400000.0
2006-06-05 10:45:00,70.661,70.668,70.614,70.656,62400000.0
2006-06-05 10:50:00,70.665,70.697,70.661,70.697,56000000.0
2006-06-05 10:55:00,70.702,70.735,70.597,70.68,68200000.0
2006-06-05 11:00:00,70.671,70.671,70.617,70.624,68200000.0
2006-06-05 11:05:00,70.626,70.626,70.543,70.59,81600000.0
2006-06-05 11:10:00,70.591,70.614,70.575,70.588,67600000.0
2006-06-05 11:15:00,70.581,70.606,70.578,70.606,24000000.0
2006-06-05 11:20:00,70.609,70.609,70.586,70.586,11200000.0
2006-06-05 11:25:00,70.583,70.585,70.457,70.51,72000000.0
2006-06-05 11:30:00,70.518,70.563,70.516,70.553,55400000.0
2006-06-05 11:35:00,70.554,70.556,70.522,70.522,35200000.0
2006-06-05 11:40:00,70.52,70.534,70.498,70.52,56000000.0
2006-06-05 11:45:00,70.519,70.522,70.477,70.477,56000000.0
2006-06-05 11:50:00,70.481,70.504,70.441,70.458,51200000.0
2006-06-05 11:55:00,70.453,70.497,70.449,70.497,36800000.0
2006-06-05 12:00:00,70.509,70.526,70.503,70.518,65600000.0
2006-06-05 12:05:00,70.513,70.561,70.501,70.543,52200000.0
2006-06-05 12:10:00,70.535,70.552,70.518,70.552,46800000.0
2006-06-05 12:15:00,70.559,70.582,70.508,70.571,71400000.0
2006-06-05 12:20:00,70.577,70.585,70.565,70.571,28200000.0
2006-06-05 12:25:00,70.565,70.577,70.561,70.577,24000000.0
2006-06-05 12:30:00,70.568,70.585,70.545,70.582,70400000.0
2006-06-05 12:35:00,70.581,70.587,70.487,70.572,51200000.0
2006-06-05 12:40:00,70.575,70.582,70.556,70.576,60800000.0
2006-06-05 12:45:00,70.574,70.59,70.554,70.584,57600000.0
2006-06-05 12:50:00,70.578,70.6,70.554,70.573,38400000.0
2006-06-05 12:55:00,70.581,70.603,70.565,70.601,60800000.0
2006-06-05 13:00:00,70.608,70.622,70.581,70.589,66600000.0
2006-06-05 13:05:00,70.597,70.602,70.572,70.589,48000000.0
2006-06-05 13:10:00,70.586,70.628,70.577,70.606,54400000.0
2006-06-05 13:15:00,70.616,70.616,70.598,70.608,57600000.0
2006-06-05 13:20:00,70.617,70.632,70.573,70.631,30400000.0
2006-06-05 13:25:00,70.636,70.644,70.531,70.623,74600000.0
2006-06-05 13:30:00,70.613,70.638,70.613,70.62,54800000.0
2006-06-05 13:35:00,70.607,70.616,70.579,70.595,116600000.0
2006-06-05 13:40:00,70.625,70.661,70.625,70.657,128000000.0
2006-06-05 13:45:00,70.651,70.665,70.645,70.655,88000000.0
2006-06-05 13:50:00,70.657,70.675,70.644,70.653,91200000.0
2006-06-05 13:55:00,70.657,70.691,70.652,70.667,89000000.0
2006-06-05 14:00:00,70.644,70.687,70.635,70.686,119200000.0
2006-06-05 14:05:00,70.685,70.685,70.624,70.639,148600000.0
2006-06-05 14:10:00,70.617,70.638,70.602,70.618,54400000.0
2006-06-05 14:15:00,70.621,70.639,70.548,70.554,96000000.0
2006-06-05 14:20:00,70.55,70.552,70.488,70.51,125800000.0
2006-06-05 14:25:00,70.508,70.536,70.505,70.515,90600000.0
2006-06-05 14:30:00,70.509,70.541,70.509,70.541,87400000.0
2006-06-05 14:35:00,70.544,70.642,70.531,70.639,105600000.0
2006-06-05 14:40:00,70.627,70.663,70.615,70.643,121000000.0
2006-06-05 14:45:00,70.65,70.662,70.632,70.647,89600000.0
2006-06-05 14:50:00,70.646,70.672,70.609,70.613,104400000.0
2006-06-05 14:55:00,70.624,70.631,70.588,70.609,75200000.0
2006-06-05 15:00:00,70.602,70.618,70.578,70.606,78400000.0
2006-06-05 15:05:00,70.601,70.602,70.544,70.548,76800000.0
2006-06-05 15:10:00,70.547,70.567,70.529,70.567,137600000.0
2006-06-05 15:15:00,70.569,70.668,70.555,70.626,119400000.0
2006-06-05 15:20:00,70.615,70.615,70.533,70.537,123600000.0
2006-06-05 15:25:00,70.543,70.592,70.488,70.575,212000000.0
2006-06-05 15:30:00,70.502,70.64,70.495,70.551,259200000.0
2006-06-05 15:35:00,70.539,70.571,70.509,70.571,192400000.0
2006-06-05 15:40:00,70.58,70.58,70.523,70.535,144000000.0
2006-06-05 15:45:00,70.523,70.543,70.521,70.537,99200000.0
2006-06-05 15:50:00,70.542,70.565,70.516,70.565,97600000.0
2006-06-05 15:55:00,70.576,70.636,70.574,70.628,143400000.0
2006-06-05 16:00:00,70.617,70.683,70.617,70.636,212800000.0
2006-06-05 16:05:00,70.638,70.69,70.638,70.688,204200000.0
2006-06-05 16:10:00,70.682,70.699,70.673,70.684,173200000.0
2006-06-05 16:15:00,70.69,70.705,70.661,70.694,148800000.0
2006-06-05 16:20:00,70.701,70.726,70.677,70.685,97600000.0
2006-06-05 16:25:00,70.689,70.763,70.673,70.763,125200000.0
2006-06-05 16:30:00,70.767,70.805,70.761,70.78,128000000.0
2006-06-05 16:35:00,70.778,70.807,70.745,70.792,220200000.0
2006-06-05 16:40:00,70.803,70.822,70.794,70.813,212000000.0
2006-06-05 16:45:00,70.79,70.798,70.743,70.781,228400000.0
2006-06-05 16:50:00,70.771,70.774,70.708,70.717,196000000.0
2006-06-05 16:55:00,70.72,70.725,70.625,70.625,146600000.0
2006-06-05 17:00:00,70.635,70.672,70.628,70.662,209000000.0
2006-06-05 17:05:00,70.656,70.664,70.638,70.656,217600000.0
2006-06-05 17:10:00,70.665,70.676,70.641,70.642,140800000.0
2006-06-05 17:15:00,70.647,70.669,70.639,70.657,132200000.0
2006-06-05 17:20:00,70.641,70.641,70.611,70.622,76200000.0
2006-06-05 17:25:00,70.628,70.706,70.623,70.686,116800000.0
2006-06-05 17:30:00,70.679,70.688,70.632,70.662,258400000.0
2006-06-05 17:35:00,70.656,70.717,70.644,70.711,144200000.0
2006-06-05 17:40:00,70.708,70.748,70.677,70.747,140800000.0
2006-06-05 17:45:00,70.752,70.752,70.717,70.729,192000000.0
2006-06-05 17:50:00,70.737,70.743,70.722,70.735,127200000.0
2006-06-05 17:55:00,70.73,70.73,70.69,70.69,139200000.0
2006-06-05 18:00:00,70.691,70.694,70.628,70.657,177000000.0
2006-06-05 18:05:00,70.646,70.646,70.589,70.598,172200000.0
2006-06-05 18:10:00,70.596,70.603,70.58,70.583,88000000.0
2006-06-05 18:15:00,70.592,70.617,70.59,70.601,205200000.0
2006-06-05 18:20:00,70.606,70.615,70.575,70.581,145600000.0
2006-06-05 18:25:00,70.583,70.607,70.575,70.607,118400000.0
2006-06-05 18:30:00,70.607,70.642,70.6,70.637,132800000.0
2006-06-05 18:35:00,70.641,70.707,70.639,70.705,89600000.0
2006-06-05 18:40:00,70.709,70.732,70.699,70.727,229600000.0
2006-06-05 18:45:00,70.734,70.734,70.696,70.699,92000000.0
2006-06-05 18:50:00,70.699,70.703,70.679,70.688,127800000.0
2006-06-05 18:55:00,70.687,70.69,70.672,70.679,79400000.0
2006-06-05 19:00:00,70.681,70.734,70.681,70.734,71400000.0
2006-06-05 19:05:00,70.749,70.758,70.739,70.739,108200000.0
2006-06-05 19:10:00,70.74,70.743,70.713,70.715,72000000.0
2006-06-05 19:15:00,70.719,70.729,70.701,70.724,85800000.0
2006-06-05 19:20:00,70.726,70.728,70.693,70.718,109200000.0
2006-06-05 19:25:00,70.728,70.737,70.71,70.71,38400000.0
2006-06-05 19:30:00,70.725,70.801,70.716,70.801,35200000.0
2006-06-05 19:35:00,70.804,70.804,70.721,70.726,27200000.0
2006-06-05 19:40:00,70.717,70.742,70.717,70.735,22400000.0
2006-06-05 19:45:00,70.731,70.737,70.72,70.72,38400000.0
2006-06-05 19:50:00,70.719,70.774,70.719,70.768,36800000.0
2006-06-05 19:55:00,70.774,70.833,70.761,70.761,33000000.0
2006-06-05 20:00:00,70.762,70.873,70.761,70.871,76600000.0
2006-06-05 20:05:00,70.879,70.879,70.843,70.864,80000000.0
2006-06-05 20:10:00,70.863,70.894,70.83,70.892,48000000.0
2006-06-05 20:15:00,70.903,70.949,70.85,70.85,96000000.0
2006-06-05 20:20:00,70.861,70.891,70.838,70.838,75600000.0
2006-06-05 20:25:00,70.823,70.878,70.823,70.853,67200000.0
2006-06-05 20:30:00,70.865,70.942,70.86,70.939,72000000.0
2006-06-05 20:35:00,70.92,70.922,70.878,70.915,59200000.0
2006-06-05 20:40:00,70.91,70.97,70.891,70.954,57600000.0
2006-06-05 20:45:00,70.961,70.97,70.919,70.952,65600000.0
2006-06-05 20:50:00,70.949,70.984,70.932,70.976,84200000.0
2006-06-05 20:55:00,70.967,70.992,70.905,70.917,53800000.0
2006-06-05 21:00:00,70.927,70.954,70.91,70.954,72000000.0
2006-06-05 21:05:00,70.956,70.96,70.925,70.944,41000000.0
2006-06-05 21:10:00,70.934,70.966,70.924,70.966,57600000.0
2006-06-05 21:15:00,70.96,70.972,70.872,70.969,43200000.0
2006-06-05 21:20:00,70.955,70.98,70.955,70.968,60200000.0
2006-06-05 21:25:00,70.975,70.987,70.969,70.987,28800000.0
2006-06-05 21:30:00,70.989,70.989,70.964,70.978,23400000.0
2006-06-05 21:35:00,70.976,70.976,70.951,70.965,32000000.0
2006-06-05 21:40:00,70.973,70.987,70.963,70.97,65600000.0
2006-06-05 21:45:00,70.962,70.969,70.955,70.968,44800000.0
2006-06-05 21:50:00,70.983,70.983,70.959,70.96,43200000.0
2006-06-05 21:55:00,70.967,70.989,70.962,70.983,25600000.0
2006-06-05 22:00:00,70.984,70.99,70.965,70.99,49600000.0
2006-06-05 22:05:00,70.987,70.995,70.97,70.976,67200000.0
2006-06-05 22:10:00,70.977,71.012,70.965,71.011,46400000.0
2006-06-05 22:15:00,71.011,71.019,70.981,70.985,42600000.0
2006-06-05 22:20:00,70.978,70.99,70.978,70.984,19200000.0
2006-06-05 22:25:00,70.994,71.054,70.992,71.054,56000000.0
2006-06-05 22:30:00,71.058,71.058,70.972,71.022,52800000.0
2006-06-05 22:35:00,71.022,71.03,71.007,71.025,86800000.0
2006-06-05 22:40:00,71.017,71.021,70.988,70.997,55400000.0
2006-06-05 22:45:00,70.991,71.02,70.987,71.016,65000000.0
2006-06-05 22:50:00,71.028,71.035,71.014,71.035,45200000.0
2006-06-05 22:55:00,71.027,71.039,71.02,71.021,48400000.0
2006-06-05 23:25:00,71.023,71.029,70.956,71.004,23400000.0
2006-06-05 23:30:00,70.993,70.993,70.727,70.759,73600000.0
2006-06-05 23:35:00,70.756,70.801,70.755,70.761,40000000.0
2006-06-05 23:40:00,70.761,70.761,70.74,70.752,67200000.0
2006-06-05 23:45:00,70.747,70.759,70.741,70.754,54800000.0
2006-06-05 23:50:00,70.752,70.773,70.726,70.735,24000000.0
2006-06-05 23:55:00,70.707,70.715,70.697,70.712,27200000.0
2006-06-06 00:00:00,70.698,70.718,70.698,70.713,11200000.0
2006-06-06 00:05:00,70.708,70.757,70.702,70.742,53800000.0
2006-06-06 00:10:00,70.774,70.807,70.77,70.785,36800000.0
2006-06-06 00:15:00,70.789,70.806,70.773,70.797,38400000.0
2006-06-06 00:20:00,70.783,70.828,70.783,70.812,48000000.0
2006-06-06 00:30:00,70.831,70.885,70.831,70.881,65000000.0
2006-06-06 00:35:00,70.873,70.92,70.863,70.886,68200000.0
2006-06-06 00:40:00,70.901,70.939,70.901,70.939,54400000.0
2006-06-06 00:45:00,70.929,70.948,70.908,70.933,64800000.0
2006-06-06 00:50:00,70.941,70.954,70.913,70.915,64000000.0
2006-06-06 00:55:00,70.893,70.933,70.887,70.923,62400000.0
2006-06-06 01:00:00,70.923,70.975,70.923,70.963,38800000.0
2006-06-06 01:05:00,70.975,70.975,70.908,70.93,52800000.0
2006-06-06 01:10:00,70.934,70.97,70.929,70.969,67200000.0
2006-06-06 01:15:00,70.965,70.973,70.944,70.951,78400000.0
2006-06-06 01:20:00,70.941,70.971,70.933,70.971,49000000.0
2006-06-06 01:25:00,70.959,70.959,70.915,70.921,71400000.0
2006-06-06 01:30:00,70.939,70.975,70.936,70.952,46400000.0
2006-06-06 01:35:00,70.941,70.987,70.934,70.98,72400000.0
2006-06-06 01:40:00,70.976,71.002,70.97,70.979,59200000.0
2006-06-06 01:45:00,70.987,71.021,70.982,70.982,62400000.0
2006-06-06 01:50:00,70.979,70.979,70.955,70.955,40400000.0
2006-06-06 01:55:00,70.967,70.968,70.8,70.88,49000000.0
2006-06-06 02:00:00,70.901,70.916,70.893,70.9,70800000.0
2006-06-06 02:05:00,70.912,70.931,70.902,70.923,72000000.0
2006-06-06 02:10:00,70.904,70.912,70.89,70.89,33600000.0
2006-06-06 02:15:00,70.893,70.918,70.848,70.916,44800000.0
2006-06-06 02:20:00,70.921,70.927,70.829,70.918,24000000.0
2006-06-06 02:25:00,70.915,70.932,70.872,70.89,60800000.0
2006-06-06 02:30:00,70.889,70.892,70.867,70.89,54400000.0
2006-06-06 02:35:00,70.902,70.924,70.877,70.877,67200000.0
2006-06-06 02:40:00,70.896,70.911,70.884,70.903,48000000.0
2006-06-06 02:45:00,70.894,70.898,70.881,70.895,68800000.0
2006-06-06 02:50:00,70.889,70.911,70.793,70.871,44800000.0
2006-06-06 02:55:00,70.857,70.88,70.842,70.842,52800000.0
2006-06-06 03:00:00,70.848,70.89,70.783,70.854,47400000.0
2006-06-06 03:05:00,70.85,70.85,70.779,70.794,56400000.0
2006-06-06 03:10:00,70.806,70.823,70.786,70.811,61200000.0
2006-06-06 03:15:00,70.817,70.817,70.789,70.789,69200000.0
2006-06-06 03:20:00,70.787,70.827,70.771,70.819,57600000.0
2006-06-06 03:25:00,70.811,70.811,70.755,70.776,54400000.0
2006-06-06 03:30:00,70.784,70.789,70.72,70.744,49600000.0
2006-06-06 03:35:00,70.759,70.801,70.731,70.786,55400000.0
2006-06-06 03:40:00,70.78,70.801,70.776,70.79,60800000.0
2006-06-06 03:45:00,70.781,70.785,70.733,70.755,60800000.0
2006-06-06 03:50:00,70.756,70.756,70.733,70.743,32000000.0
2006-06-06 03:55:00,70.739,70.74,70.696,70.701,52800000.0
2006-06-06 04:00:00,70.701,70.705,70.692,70.694,36800000.0
2006-06-06 04:05:00,70.702,70.712,70.698,70.711,34000000.0
2006-06-06 04:10:00,70.705,70.73,70.694,70.723,44800000.0
2006-06-06 04:15:00,70.728,70.731,70.705,70.73,64000000.0
2006-06-06 04:20:00,70.732,70.733,70.642,70.723,51200000.0
2006-06-06 04:25:00,70.721,70.728,70.701,70.728,49000000.0
2006-06-06 04:30:00,70.726,70.741,70.719,70.72,54400000.0
2006-06-06 04:35:00,70.712,70.712,70.663,70.686,60800000.0
2006-06-06 04:40:00,70.692,70.696,70.662,70.662,44800000.0
2006-06-06 04:45:00,70.665,70.666,70.593,70.6,64000000.0
2006-06-06 04:50:00,70.606,70.642,70.543,70.627,59200000.0
2006-06-06 04:55:00,70.628,70.633,70.602,70.614,48400000.0
2006-06-06 05:00:00,70.61,70.628,70.585,70.628,49600000.0
2006-06-06 05:05:00,70.622,70.652,70.614,70.639,65600000.0
2006-06-06 05:10:00,70.646,70.674,70.621,70.67,65600000.0
2006-06-06 05:15:00,70.676,70.68,70.617,70.666,51200000.0
2006-06-06 05:20:00,70.672,70.692,70.667,70.683,47400000.0
2006-06-06 05:25:00,70.69,70.714,70.683,70.695,49600000.0
2006-06-06 05:30:00,70.705,70.71,70.666,70.675,72000000.0
2006-06-06 05:35:00,70.673,70.687,70.657,70.68,54400000.0
2006-06-06 05:40:00,70.679,70.691,70.668,70.691,44800000.0
2006-06-06 05:45:00,70.688,70.688,70.649,70.662,59200000.0
2006-06-06 05:50:00,70.66,70.66,70.64,70.64,11200000.0
2006-06-06 05:55:00,70.65,70.667,70.636,70.651,38400000.0
2006-06-06 06:00:00,70.657,70.672,70.636,70.671,22400000.0
2006-06-06 06:05:00,70.673,70.679,70.647,70.647,45800000.0
2006-06-06 06:10:00,70.66,70.693,70.578,70.687,65600000.0
2006-06-06 06:15:00,70.665,70.672,70.637,70.651,46400000.0
2006-06-06 06:20:00,70.647,70.657,70.599,70.599,52800000.0
2006-06-06 06:25:00,70.571,70.617,70.561,70.617,51000000.0
2006-06-06 06:30:00,70.615,70.636,70.608,70.636,54400000.0
2006-06-06 06:35:00,70.64,70.698,70.635,70.677,67000000.0
2006-06-06 06:40:00,70.679,70.705,70.622,70.688,65600000.0
2006-06-06 06:45:00,70.69,70.69,70.673,70.681,43200000.0
2006-06-06 06:50:00,70.673,70.685,70.649,70.653,46400000.0
2006-06-06 06:55:00,70.639,70.673,70.628,70.673,61200000.0
2006-06-06 07:00:00,70.67,70.682,70.661,70.677,71800000.0
2006-06-06 07:05:00,70.668,70.692,70.649,70.692,63400000.0
2006-06-06 07:10:00,70.683,70.696,70.66,70.69,41600000.0
2006-06-06 07:15:00,70.684,70.687,70.665,70.676,35200000.0
2006-06-06 07:20:00,70.681,70.693,70.667,70.676,51200000.0
2006-06-06 07:25:00,70.684,70.703,70.671,70.701,60200000.0
2006-06-06 07:30:00,70.702,70.703,70.681,70.695,67200000.0
2006-06-06 07:35:00,70.685,70.703,70.681,70.703,51200000.0
2006-06-06 07:40:00,70.704,70.709,70.693,70.697,34600000.0
2006-06-06 07:45:00,70.696,70.741,70.673,70.68,68800000.0
2006-06-06 07:50:00,70.669,70.689,70.664,70.689,48400000.0
2006-06-06 07:55:00,70.687,70.729,70.673,70.706,51200000.0
2006-06-06 08:00:00,70.717,70.731,70.707,70.727,48000000.0
2006-06-06 08:05:00,70.736,70.821,70.729,70.809,62400000.0
2006-06-06 08:10:00,70.808,70.826,70.751,70.751,63400000.0
2006-06-06 08:15:00,70.75,70.751,70.728,70.745,53200000.0
2006-06-06 08:20:00,70.737,70.765,70.722,70.765,48000000.0
2006-06-06 08:25:00,70.769,70.774,70.68,70.728,46400000.0
2006-06-06 08:30:00,70.727,70.779,70.723,70.749,56000000.0
2006-06-06 08:35:00,70.752,70.769,70.737,70.757,73600000.0
2006-06-06 08:40:00,70.763,70.815,70.756,70.784,72000000.0
2006-06-06 08:45:00,70.773,70.811,70.773,70.796,58000000.0
2006-06-06 08:50:00,70.797,70.883,70.777,70.871,68800000.0
2006-06-06 08:55:00,70.877,70.882,70.852,70.852,60800000.0
2006-06-06 09:00:00,70.848,70.852,70.809,70.852,67600000.0
2006-06-06 09:05:00,70.851,70.866,70.83,70.862,67000000.0
2006-06-06 09:10:00,70.854,70.856,70.763,70.765,60800000.0
2006-06-06 09:15:00,70.765,70.784,70.741,70.784,61800000.0
2006-06-06 09:20:00,70.787,70.792,70.644,70.735,68800000.0
2006-06-06 09:25:00,70.752,70.817,70.752,70.804,59200000.0
2006-06-06 09:30:00,70.809,70.866,70.79,70.866,64000000.0
2006-06-06 09:35:00,70.868,70.892,70.793,70.89,62400000.0
2006-06-06 09:40:00,70.888,70.904,70.86,70.891,67200000.0
2006-06-06 09:45:00,70.9,70.9,70.842,70.85,60200000.0
2006-06-06 09:50:00,70.852,70.871,70.852,70.866,76800000.0
2006-06-06 09:55:00,70.858,70.894,70.802,70.865,78800000.0
2006-06-06 10:00:00,70.875,70.883,70.855,70.873,51600000.0
2006-06-06 10:05:00,70.865,70.878,70.849,70.871,66600000.0
2006-06-06 10:10:00,70.869,70.884,70.865,70.88,48000000.0
2006-06-06 10:15:00,70.874,70.895,70.819,70.821,59200000.0
2006-06-06 10:20:00,70.839,70.853,70.81,70.847,68800000.0
2006-06-06 10:25:00,70.859,70.867,70.842,70.853,56000000.0
2006-06-06 10:30:00,70.861,70.873,70.855,70.855,48000000.0
2006-06-06 10:35:00,70.858,70.884,70.785,70.871,33600000.0
2006-06-06 10:40:00,70.872,70.881,70.84,70.84,64000000.0
2006-06-06 10:45:00,70.827,70.842,70.812,70.834,62400000.0
2006-06-06 10:50:00,70.83,70.869,70.829,70.84,73000000.0
2006-06-06 10:55:00,70.847,70.897,70.797,70.882,68800000.0
2006-06-06 11:00:00,70.887,70.907,70.879,70.886,68800000.0
2006-06-06 11:05:00,70.881,70.897,70.796,70.879,81000000.0
2006-06-06 11:10:00,70.878,70.917,70.865,70.914,54400000.0
2006-06-06 11:15:00,70.906,70.906,70.827,70.833,52800000.0
2006-06-06 11:20:00,70.841,70.841,70.728,70.743,64000000.0
2006-06-06 11:25:00,70.763,70.809,70.759,70.772,71400000.0
2006-06-06 11:30:00,70.777,70.777,70.721,70.721,54400000.0
2006-06-06 11:35:00,70.716,70.74,70.693,70.736,57600000.0
2006-06-06 11:40:00,70.727,70.741,70.713,70.738,66600000.0
2006-06-06 11:45:00,70.732,70.734,70.709,70.727,67200000.0
2006-06-06 11:50:00,70.721,70.721,70.674,70.713,43200000.0
2006-06-06 11:55:00,70.711,70.713,70.641,70.7,59200000.0
2006-06-06 12:00:00,70.701,70.705,70.671,70.696,54400000.0
2006-06-06 12:05:00,70.696,70.759,70.692,70.756,66600000.0
2006-06-06 12:10:00,70.756,70.774,70.738,70.771,59200000.0
2006-06-06 12:15:00,70.763,70.767,70.661,70.668,72000000.0
2006-06-06 12:20:00,70.676,70.687,70.629,70.669,68800000.0
2006-06-06 12:25:00,70.664,70.678,70.601,70.663,64000000.0
2006-06-06 12:30:00,70.66,70.671,70.624,70.625,56000000.0
2006-06-06 12:35:00,70.62,70.679,70.583,70.663,67200000.0
2006-06-06 12:40:00,70.651,70.709,70.619,70.657,73000000.0
2006-06-06 12:45:00,70.664,70.694,70.659,70.684,41000000.0
2006-06-06 12:50:00,70.669,70.671,70.637,70.661,60800000.0
2006-06-06 12:55:00,70.676,70.74,70.676,70.725,60800000.0
2006-06-06 13:00:00,70.726,70.769,70.719,70.744,55400000.0
2006-06-06 13:05:00,70.74,70.835,70.729,70.831,60800000.0
2006-06-06 13:10:00,70.824,70.834,70.799,70.815,40000000.0
2006-06-06 13:15:00,70.81,70.816,70.769,70.784,57600000.0
2006-06-06 13:20:00,70.792,70.875,70.768,70.84,56000000.0
2006-06-06 13:25:00,70.827,70.839,70.701,70.807,64000000.0
2006-06-06 13:30:00,70.813,70.824,70.776,70.824,68800000.0
2006-06-06 13:35:00,70.826,70.87,70.818,70.867,116200000.0
2006-06-06 13:40:00,70.853,70.855,70.802,70.808,87400000.0
2006-06-06 13:45:00,70.804,70.816,70.803,70.816,88000000.0
2006-06-06 13:50:00,70.818,70.823,70.796,70.802,54400000.0
2006-06-06 13:55:00,70.788,70.812,70.774,70.792,104000000.0
2006-06-06 14:00:00,70.778,71.033,70.778,71.033,119400000.0
2006-06-06 14:05:00,71.051,71.053,70.922,70.922,149800000.0
2006-06-06 14:10:00,70.911,70.96,70.889,70.96,102400000.0
2006-06-06 14:15:00,70.943,70.989,70.943,70.976,96000000.0
2006-06-06 14:20:00,70.988,71.072,70.978,71.001,126400000.0
2006-06-06 14:25:00,70.991,71.013,70.976,71.013,91600000.0
2006-06-06 14:30:00,71.013,71.066,70.991,71.066,87400000.0
2006-06-06 14:35:00,71.063,71.07,71.045,71.068,105000000.0
2006-06-06 14:40:00,71.071,71.08,71.043,71.075,122000000.0
2006-06-06 14:45:00,71.055,71.092,71.03,71.083,89000000.0
2006-06-06 14:50:00,71.073,71.104,71.066,71.081,102600000.0
2006-06-06 14:55:00,71.084,71.095,71.05,71.062,75200000.0
2006-06-06 15:00:00,71.06,71.064,70.955,70.961,78400000.0
2006-06-06 15:05:00,70.937,71.028,70.928,71.002,67400000.0
2006-06-06 15:10:00,71.008,71.009,70.95,70.95,137400000.0
2006-06-06 15:15:00,70.951,71.001,70.951,70.976,119400000.0
2006-06-06 15:20:00,70.969,70.984,70.944,70.944,110400000.0
2006-06-06 15:25:00,70.946,71.009,70.882,70.971,212800000.0
2006-06-06 15:30:00,70.904,71.038,70.904,70.961,258000000.0
2006-06-06 15:35:00,70.961,71.032,70.949,71.032,192000000.0
2006-06-06 15:40:00,71.027,71.113,70.997,71.089,144000000.0
2006-06-06 15:45:00,71.072,71.154,71.06,71.127,99200000.0
2006-06-06 15:50:00,71.125,71.149,71.11,71.122,97600000.0
2006-06-06 15:55:00,71.153,71.167,71.101,71.101,144000000.0
2006-06-06 16:00:00,71.105,71.217,71.091,71.206,212800000.0
2006-06-06 16:05:00,71.207,71.207,71.125,71.145,203600000.0
2006-06-06 16:10:00,71.151,71.195,71.141,71.141,171600000.0
2006-06-06 16:15:00,71.16,71.187,71.107,71.187,149200000.0
2006-06-06 16:20:00,71.188,71.188,71.157,71.178,140800000.0
2006-06-06 16:25:00,71.178,71.182,71.127,71.17,124800000.0
2006-06-06 16:30:00,71.181,71.203,71.164,71.202,127400000.0
2006-06-06 16:35:00,71.198,71.226,71.189,71.226,219600000.0
2006-06-06 16:40:00,71.236,71.299,71.208,71.299,213600000.0
2006-06-06 16:45:00,71.316,71.351,71.29,71.305,228200000.0
2006-06-06 16:50:00,71.293,71.308,71.198,71.22,194000000.0
2006-06-06 16:55:00,71.243,71.339,71.223,71.339,147200000.0
2006-06-06 17:00:00,71.301,71.335,71.269,71.289,209600000.0
2006-06-06 17:05:00,71.286,71.286,71.233,71.234,218400000.0
2006-06-06 17:10:00,71.265,71.268,71.235,71.254,141200000.0
2006-06-06 17:15:00,71.26,71.297,71.25,71.25,156800000.0
2006-06-06 17:20:00,71.241,71.255,71.228,71.251,87400000.0
2006-06-06 17:25:00,71.251,71.271,71.226,71.252,116800000.0
2006-06-06 17:30:00,71.245,71.254,71.164,71.165,259200000.0
2006-06-06 17:35:00,71.178,71.178,71.003,71.053,144000000.0
2006-06-06 17:40:00,71.068,71.176,71.068,71.176,113600000.0
2006-06-06 17:45:00,71.161,71.186,71.095,71.176,234000000.0
2006-06-06 17:50:00,71.168,71.168,71.091,71.126,164600000.0
2006-06-06 17:55:00,71.13,71.166,71.124,71.124,200400000.0
2006-06-06 18:00:00,71.121,71.136,71.002,71.011,178000000.0
2006-06-06 18:05:00,71.01,71.039,70.977,70.985,172800000.0
2006-06-06 18:10:00,70.998,71.059,70.987,71.037,68800000.0
2006-06-06 18:15:00,71.035,71.035,70.951,70.97,205800000.0
2006-06-06 18:20:00,70.977,70.991,70.93,70.94,188600000.0
2006-06-06 18:25:00,70.941,70.964,70.92,70.957,117800000.0
2006-06-06 18:30:00,70.96,70.997,70.943,70.961,169600000.0
2006-06-06 18:35:00,70.95,71.001,70.935,70.958,215200000.0
2006-06-06 18:40:00,70.955,70.997,70.951,70.984,294200000.0
2006-06-06 18:45:00,70.936,70.987,70.899,70.899,92200000.0
2006-06-06 18:50:00,70.888,70.934,70.875,70.908,128000000.0
2006-06-06 18:55:00,70.904,70.908,70.867,70.889,102800000.0
2006-06-06 19:00:00,70.88,70.932,70.858,70.923,97400000.0
2006-06-06 19:05:00,70.929,70.993,70.926,70.952,143400000.0
2006-06-06 19:10:00,70.961,71.006,70.961,71.002,75000000.0
2006-06-06 19:15:00,70.999,70.999,70.957,70.98,54400000.0
2006-06-06 19:20:00,70.984,71.012,70.976,70.996,109800000.0
2006-06-06 19:25:00,70.993,71.002,70.974,70.974,81600000.0
2006-06-06 19:30:00,70.959,70.981,70.948,70.959,46800000.0
2006-06-06 19:35:00,70.955,70.955,70.918,70.918,28800000.0
2006-06-06 19:40:00,70.901,70.946,70.883,70.946,56000000.0
2006-06-06 19:45:00,70.951,70.951,70.919,70.931,76800000.0
2006-06-06 19:50:00,70.933,70.956,70.927,70.952,52800000.0
2006-06-06 19:55:00,70.96,70.979,70.953,70.971,57600000.0
2006-06-06 20:00:00,70.969,70.977,70.945,70.963,94400000.0
2006-06-06 20:05:00,70.959,70.964,70.951,70.954,48400000.0
2006-06-06 20:10:00,70.941,70.963,70.885,70.94,51200000.0
2006-06-06 20:15:00,70.948,70.974,70.937,70.962,96000000.0
2006-06-06 20:20:00,70.949,70.981,70.942,70.949,75600000.0
2006-06-06 20:25:00,70.945,70.96,70.938,70.945,53800000.0
2006-06-06 20:30:00,70.942,70.949,70.923,70.949,66000000.0
2006-06-06 20:35:00,70.955,70.96,70.915,70.926,43200000.0
2006-06-06 20:40:00,70.922,70.924,70.9,70.906,62400000.0
2006-06-06 20:45:00,70.898,70.902,70.879,70.899,48000000.0
2006-06-06 20:50:00,70.909,70.909,70.886,70.898,84200000.0
2006-06-06 20:55:00,70.904,70.904,70.855,70.859,62800000.0
2006-06-06 21:00:00,70.865,70.898,70.862,70.889,44800000.0
2006-06-06 21:05:00,70.887,70.893,70.86,70.867,36800000.0
2006-06-06 21:10:00,70.872,70.879,70.857,70.869,67200000.0
2006-06-06 21:15:00,70.876,70.88,70.789,70.877,30400000.0
2006-06-06 21:20:00,70.853,70.894,70.853,70.894,38400000.0
2006-06-06 21:25:00,70.895,70.913,70.889,70.9,22400000.0
2006-06-06 21:30:00,70.898,70.898,70.881,70.89,38200000.0
2006-06-06 21:35:00,70.873,70.929,70.831,70.905,41000000.0
2006-06-06 21:40:00,70.907,70.924,70.9,70.913,52800000.0
2006-06-06 21:45:00,70.919,70.963,70.919,70.956,69800000.0
2006-06-06 21:50:00,70.953,70.963,70.936,70.954,44800000.0
2006-06-06 21:55:00,70.962,70.962,70.922,70.922,41600000.0
2006-06-06 22:00:00,70.932,70.956,70.932,70.945,62400000.0
2006-06-06 22:05:00,70.931,70.94,70.917,70.94,49600000.0
2006-06-06 22:10:00,70.932,70.946,70.929,70.93,25600000.0
2006-06-06 22:15:00,70.93,70.953,70.916,70.939,70400000.0
2006-06-06 22:20:00,70.935,70.973,70.934,70.96,54400000.0
2006-06-06 22:25:00,70.96,70.963,70.952,70.955,25600000.0
2006-06-06 22:30:00,70.961,70.966,70.896,70.951,52200000.0
2006-06-06 22:35:00,70.951,70.969,70.949,70.969,48000000.0
2006-06-06 22:40:00,70.973,70.973,70.961,70.972,11200000.0
2006-06-06 22:45:00,70.97,70.977,70.957,70.977,40000000.0
2006-06-06 22:50:00,70.996,71.0,70.974,70.982,56000000.0
2006-06-06 22:55:00,70.974,70.997,70.974,70.992,38400000.0
2006-06-06 23:25:00,70.996,71.0,70.922,70.973,23400000.0
2006-06-06 23:30:00,70.99,71.029,70.99,71.005,73600000.0
2006-06-06 23:35:00,71.0,71.041,70.985,71.041,50600000.0
2006-06-06 23:40:00,71.043,71.071,71.019,71.068,64000000.0
2006-06-06 23:45:00,71.071,71.074,71.007,71.065,51200000.0
2006-06-06 23:50:00,71.055,71.056,71.027,71.044,14400000.0
2006-06-06 23:55:00,71.056,71.081,70.981,71.041,52200000.0
2006-06-07 00:00:00,71.043,71.073,71.028,71.072,35200000.0
2006-06-07 00:05:00,71.056,71.058,71.041,71.05,11200000.0
2006-06-07 00:10:00,71.057,71.078,71.054,71.077,32000000.0
2006-06-07 00:15:00,71.079,71.079,71.042,71.064,44800000.0
2006-06-07 00:20:00,71.055,71.073,70.961,71.04,75200000.0
2006-06-07 00:25:00,71.039,71.067,71.027,71.066,75600000.0
2006-06-07 00:30:00,71.066,71.067,71.025,71.025,39400000.0
2006-06-07 00:35:00,71.017,71.053,71.009,71.039,38400000.0
2006-06-07 00:40:00,71.043,71.062,71.037,71.053,36800000.0
2006-06-07 00:45:00,71.045,71.048,71.028,71.028,27200000.0
2006-06-07 00:50:00,71.035,71.064,71.032,71.048,64000000.0
2006-06-07 00:55:00,71.037,71.046,71.025,71.046,25600000.0
2006-06-07 01:00:00,71.04,71.04,71.024,71.036,49000000.0
2006-06-07 01:05:00,71.049,71.054,70.986,71.027,70400000.0
2006-06-07 01:10:00,71.022,71.026,71.006,71.018,67200000.0
2006-06-07 01:15:00,71.021,71.052,71.021,71.046,53200000.0
2006-06-07 01:20:00,71.042,71.06,71.018,71.021,60800000.0
2006-06-07 01:25:00,71.011,71.012,70.956,70.976,59200000.0
2006-06-07 01:30:00,70.963,70.973,70.942,70.954,59200000.0
2006-06-07 01:35:00,70.967,70.973,70.934,70.952,72000000.0
2006-06-07 01:40:00,70.939,70.94,70.918,70.92,45800000.0
2006-06-07 01:45:00,70.909,70.934,70.9,70.925,59200000.0
2006-06-07 01:50:00,70.923,70.934,70.913,70.927,48000000.0
2006-06-07 01:55:00,70.919,70.954,70.911,70.935,60800000.0
2006-06-07 02:00:00,70.942,70.959,70.929,70.945,70400000.0
2006-06-07 02:05:00,70.948,70.958,70.93,70.955,54400000.0
2006-06-07 02:10:00,70.947,71.023,70.946,71.019,54800000.0
2006-06-07 02:15:00,71.019,71.068,70.949,71.068,57600000.0
2006-06-07 02:20:00,71.062,71.076,70.94,71.025,43600000.0
2006-06-07 02:25:00,71.009,71.048,70.999,71.04,60800000.0
2006-06-07 02:30:00,71.039,71.058,71.038,71.055,36800000.0
2006-06-07 02:35:00,71.056,71.07,71.05,71.07,51200000.0
2006-06-07 02:40:00,71.079,71.079,71.054,71.06,24000000.0
2006-06-07 02:45:00,71.068,71.069,71.047,71.065,51200000.0
2006-06-07 02:50:00,71.065,71.076,70.987,71.076,44200000.0
2006-06-07 02:55:00,71.076,71.082,71.056,71.064,52200000.0
2006-06-07 03:00:00,71.064,71.071,70.974,71.058,59600000.0
2006-06-07 03:05:00,71.059,71.069,71.041,71.051,57600000.0
2006-06-07 03:10:00,71.043,71.054,71.018,71.034,71400000.0
2006-06-07 03:15:00,71.033,71.109,71.01,71.092,68800000.0
2006-06-07 03:20:00,71.073,71.073,71.03,71.065,57600000.0
2006-06-07 03:25:00,71.061,71.111,71.049,71.077,68800000.0
2006-06-07 03:30:00,71.086,71.145,71.025,71.073,60800000.0
2006-06-07 03:35:00,71.065,71.075,71.011,71.061,73600000.0
2006-06-07 03:40:00,71.056,71.093,71.029,71.093,60200000.0
2006-06-07 03:45:00,71.095,71.109,71.043,71.064,60200000.0
2006-06-07 03:50:00,71.075,71.082,71.039,71.048,60800000.0
2006-06-07 03:55:00,71.039,71.077,71.028,71.039,68800000.0
2006-06-07 04:00:00,71.033,71.07,71.02,71.054,58600000.0
2006-06-07 04:05:00,71.064,71.088,71.064,71.074,36800000.0
2006-06-07 04:10:00,71.071,71.081,71.065,71.079,38400000.0
2006-06-07 04:15:00,71.083,71.085,71.062,71.084,51000000.0
2006-06-07 04:20:00,71.083,71.091,70.994,71.084,51200000.0
2006-06-07 04:25:00,71.087,71.087,71.056,71.062,21800000.0
2006-06-07 04:30:00,71.048,71.08,71.014,71.068,67200000.0
2006-06-07 04:35:00,71.07,71.081,71.018,71.034,60800000.0
2006-06-07 04:40:00,71.036,71.036,70.982,70.996,44800000.0
2006-06-07 04:45:00,71.005,71.01,70.953,70.981,57600000.0
2006-06-07 04:50:00,70.992,71.019,70.924,71.007,49000000.0
2006-06-07 04:55:00,71.014,71.015,70.992,71.004,36800000.0
2006-06-07 05:00:00,71.011,71.011,70.967,70.987,34600000.0
2006-06-07 05:05:00,70.987,71.016,70.983,70.983,53800000.0
2006-06-07 05:10:00,70.986,70.99,70.976,70.984,40000000.0
2006-06-07 05:15:00,70.974,70.985,70.889,70.889,67200000.0
2006-06-07 05:20:00,70.897,70.945,70.897,70.926,58600000.0
2006-06-07 05:25:00,70.921,70.934,70.881,70.881,60800000.0
2006-06-07 05:30:00,70.9,70.91,70.886,70.897,56000000.0
2006-06-07 05:35:00,70.899,70.911,70.891,70.905,65000000.0
2006-06-07 05:40:00,70.906,70.908,70.888,70.889,45800000.0
2006-06-07 05:45:00,70.884,70.896,70.864,70.889,75200000.0
2006-06-07 05:50:00,70.889,70.922,70.885,70.906,51200000.0
2006-06-07 05:55:00,70.845,70.914,70.845,70.909,49600000.0
2006-06-07 06:00:00,70.913,70.913,70.89,70.913,45800000.0
2006-06-07 06:05:00,70.916,70.923,70.898,70.923,24000000.0
2006-06-07 06:10:00,70.908,70.95,70.825,70.935,65600000.0
2006-06-07 06:15:00,70.927,70.941,70.923,70.936,54400000.0
2006-06-07 06:20:00,70.946,70.946,70.904,70.906,41600000.0
2006-06-07 06:25:00,70.89,70.903,70.878,70.903,59200000.0
2006-06-07 06:30:00,70.901,70.939,70.894,70.927,59200000.0
2006-06-07 06:35:00,70.922,70.938,70.919,70.933,67200000.0
2006-06-07 06:40:00,70.932,70.933,70.862,70.921,56000000.0
2006-06-07 06:45:00,70.924,70.939,70.913,70.932,52200000.0
2006-06-07 06:50:00,70.923,70.929,70.917,70.929,29800000.0
2006-06-07 06:55:00,70.93,70.937,70.914,70.927,25600000.0
2006-06-07 07:00:00,70.927,70.952,70.917,70.952,46400000.0
2006-06-07 07:05:00,70.962,70.981,70.943,70.977,52800000.0
2006-06-07 07:10:00,70.961,70.979,70.954,70.979,39800000.0
2006-06-07 07:15:00,70.979,71.0,70.974,70.993,65600000.0
2006-06-07 07:20:00,70.99,70.994,70.981,70.981,28800000.0
2006-06-07 07:25:00,70.976,71.005,70.976,70.995,40400000.0
2006-06-07 07:30:00,71.006,71.015,70.981,71.015,49600000.0
2006-06-07 07:35:00,71.013,71.047,70.992,71.032,62400000.0
2006-06-07 07:40:00,71.025,71.038,71.022,71.027,60800000.0
2006-06-07 07:45:00,71.032,71.061,71.029,71.061,57600000.0
2006-06-07 07:50:00,71.047,71.067,71.029,71.044,62400000.0
2006-06-07 07:55:00,71.057,71.083,71.038,71.058,64000000.0
2006-06-07 08:00:00,71.072,71.072,71.027,71.042,41000000.0
2006-06-07 08:05:00,71.048,71.073,71.044,71.068,63400000.0
2006-06-07 08:10:00,71.038,71.069,71.038,71.055,53200000.0
2006-06-07 08:15:00,71.058,71.074,71.047,71.069,51200000.0
2006-06-07 08:20:00,71.077,71.083,71.036,71.047,65600000.0
2006-06-07 08:25:00,71.038,71.063,70.97,71.044,46400000.0
2006-06-07 08:30:00,71.023,71.089,71.016,71.025,56000000.0
2006-06-07 08:35:00,71.027,71.042,71.004,71.042,73600000.0
2006-06-07 08:40:00,71.037,71.051,70.986,70.986,72000000.0
2006-06-07 08:45:00,70.975,70.99,70.908,70.908,68800000.0
2006-06-07 08:50:00,70.908,70.934,70.88,70.934,65000000.0
2006-06-07 08:55:00,70.939,70.963,70.926,70.95,60800000.0
2006-06-07 09:00:00,70.959,70.999,70.943,70.947,67200000.0
2006-06-07 09:05:00,70.947,70.999,70.947,70.999,54400000.0
2006-06-07 09:10:00,70.991,70.991,70.935,70.941,47400000.0
2006-06-07 09:15:00,70.943,70.99,70.941,70.965,62400000.0
2006-06-07 09:20:00,70.952,71.007,70.881,70.975,56000000.0
2006-06-07 09:25:00,70.948,70.971,70.933,70.971,58600000.0
2006-06-07 09:30:00,70.984,70.999,70.953,70.999,51200000.0
2006-06-07 09:35:00,70.991,70.991,70.901,70.962,52200000.0
2006-06-07 09:40:00,70.975,70.99,70.951,70.951,50600000.0
2006-06-07 09:45:00,70.968,71.02,70.956,71.02,60200000.0
2006-06-07 09:50:00,71.02,71.025,70.974,70.98,76200000.0
2006-06-07 09:55:00,70.992,71.021,70.911,70.999,78400000.0
2006-06-07 10:00:00,71.014,71.06,71.008,71.06,59200000.0
2006-06-07 10:05:00,71.054,71.073,71.025,71.063,67200000.0
2006-06-07 10:10:00,71.066,71.086,71.05,71.05,66400000.0
2006-06-07 10:15:00,71.054,71.122,71.054,71.11,58600000.0
2006-06-07 10:20:00,71.109,71.113,71.075,71.075,69200000.0
2006-06-07 10:25:00,71.082,71.175,71.072,71.116,55400000.0
2006-06-07 10:30:00,71.113,71.122,71.1,71.109,38400000.0
2006-06-07 10:35:00,71.104,71.11,70.995,71.102,46400000.0
2006-06-07 10:40:00,71.109,71.109,71.085,71.086,24000000.0
2006-06-07 10:45:00,71.081,71.11,71.08,71.11,49600000.0
2006-06-07 10:50:00,71.102,71.129,71.095,71.106,73600000.0
2006-06-07 10:55:00,71.105,71.121,71.001,71.086,68200000.0
2006-06-07 11:00:00,71.098,71.166,71.091,71.143,68800000.0
2006-06-07 11:05:00,71.147,71.196,71.136,71.189,81600000.0
2006-06-07 11:10:00,71.187,71.201,71.153,71.177,67200000.0
2006-06-07 11:15:00,71.173,71.173,71.13,71.13,65600000.0
2006-06-07 11:20:00,71.121,71.144,71.114,71.122,51200000.0
2006-06-07 11:25:00,71.124,71.144,71.116,71.129,58000000.0
2006-06-07 11:30:00,71.125,71.144,71.118,71.129,50600000.0
2006-06-07 11:35:00,71.13,71.14,71.117,71.131,57600000.0
2006-06-07 11:40:00,71.138,71.155,71.132,71.137,38400000.0
2006-06-07 11:45:00,71.132,71.132,71.057,71.063,52800000.0
2006-06-07 11:50:00,71.061,71.095,71.061,71.093,65600000.0
2006-06-07 11:55:00,71.078,71.081,71.003,71.043,59200000.0
2006-06-07 12:00:00,71.053,71.06,71.041,71.051,53800000.0
2006-06-07 12:05:00,71.053,71.086,71.051,71.082,49600000.0
2006-06-07 12:10:00,71.078,71.078,70.99,70.996,58000000.0
2006-06-07 12:15:00,71.002,71.046,70.962,71.04,55400000.0
2006-06-07 12:20:00,71.043,71.049,71.017,71.02,68800000.0
2006-06-07 12:25:00,71.003,71.003,70.949,70.961,63400000.0
2006-06-07 12:30:00,70.941,70.955,70.901,70.93,69200000.0
2006-06-07 12:35:00,70.929,70.96,70.848,70.948,67200000.0
2006-06-07 12:40:00,70.948,70.954,70.889,70.907,73600000.0
2006-06-07 12:45:00,70.915,70.925,70.904,70.915,69800000.0
2006-06-07 12:50:00,70.915,70.921,70.882,70.889,46400000.0
2006-06-07 12:55:00,70.902,70.91,70.859,70.891,71400000.0
2006-06-07 13:00:00,70.888,70.904,70.86,70.878,53800000.0
2006-06-07 13:05:00,70.866,70.882,70.771,70.786,60800000.0
2006-06-07 13:10:00,70.797,70.834,70.753,70.753,70800000.0
2006-06-07 13:15:00,70.756,70.822,70.742,70.815,70400000.0
2006-06-07 13:20:00,70.799,70.805,70.69,70.749,46400000.0
2006-06-07 13:25:00,70.756,70.801,70.735,70.797,59200000.0
2006-06-07 13:30:00,70.791,70.791,70.7,70.76,56000000.0
2006-06-07 13:35:00,70.765,70.771,70.688,70.703,117000000.0
2006-06-07 13:40:00,70.715,70.756,70.701,70.701,127400000.0
2006-06-07 13:45:00,70.697,70.742,70.697,70.728,88000000.0
2006-06-07 13:50:00,70.74,70.748,70.692,70.697,91200000.0
2006-06-07 13:55:00,70.696,70.739,70.683,70.693,104000000.0
2006-06-07 14:00:00,70.688,70.692,70.659,70.674,120000000.0
2006-06-07 14:05:00,70.695,70.808,70.695,70.784,149200000.0
2006-06-07 14:10:00,70.794,70.822,70.79,70.822,102400000.0
2006-06-07 14:15:00,70.838,70.839,70.775,70.775,96000000.0
2006-06-07 14:20:00,70.77,70.773,70.711,70.722,125200000.0
2006-06-07 14:25:00,70.745,70.773,70.734,70.77,91200000.0
2006-06-07 14:30:00,70.767,70.816,70.743,70.811,88000000.0
2006-06-07 14:35:00,70.744,70.775,70.725,70.759,105400000.0
2006-06-07 14:40:00,70.749,70.783,70.727,70.764,122000000.0
2006-06-07 14:45:00,70.767,70.774,70.737,70.771,69800000.0
2006-06-07 14:50:00,70.787,70.822,70.787,70.822,103800000.0
2006-06-07 14:55:00,70.819,70.845,70.812,70.841,75200000.0
2006-06-07 15:00:00,70.844,70.855,70.829,70.853,64000000.0
2006-06-07 15:05:00,70.854,70.859,70.811,70.811,67600000.0
2006-06-07 15:10:00,70.811,70.822,70.799,70.822,137000000.0
2006-06-07 15:15:00,70.829,70.847,70.763,70.783,119800000.0
2006-06-07 15:20:00,70.777,70.777,70.714,70.752,124200000.0
2006-06-07 15:25:00,70.731,70.739,70.597,70.697,212000000.0
2006-06-07 15:30:00,70.633,70.783,70.585,70.745,258400000.0
2006-06-07 15:35:00,70.765,70.81,70.764,70.798,191400000.0
2006-06-07 15:40:00,70.803,70.803,70.755,70.786,144000000.0
2006-06-07 15:45:00,70.769,70.808,70.742,70.787,99200000.0
2006-06-07 15:50:00,70.796,70.848,70.79,70.819,97000000.0
2006-06-07 15:55:00,70.816,70.821,70.75,70.763,144000000.0
2006-06-07 16:00:00,70.766,70.882,70.766,70.877,212000000.0
2006-06-07 16:05:00,70.877,70.95,70.857,70.887,203400000.0
2006-06-07 16:10:00,70.894,70.904,70.82,70.82,172800000.0
2006-06-07 16:15:00,70.825,70.868,70.801,70.858,148200000.0
2006-06-07 16:20:00,70.866,70.89,70.817,70.84,141200000.0
2006-06-07 16:25:00,70.854,70.867,70.823,70.858,124200000.0
2006-06-07 16:30:00,70.859,70.872,70.825,70.842,128000000.0
2006-06-07 16:35:00,70.854,70.874,70.81,70.874,220200000.0
2006-06-07 16:40:00,70.868,70.906,70.848,70.905,213200000.0
2006-06-07 16:45:00,70.899,70.911,70.87,70.887,228200000.0
2006-06-07 16:50:00,70.879,70.938,70.869,70.923,162600000.0
2006-06-07 16:55:00,70.919,70.962,70.919,70.948,146600000.0
2006-06-07 17:00:00,70.962,70.962,70.93,70.935,209600000.0
2006-06-07 17:05:00,70.925,70.938,70.902,70.915,205600000.0
2006-06-07 17:10:00,70.91,70.948,70.878,70.948,140200000.0
2006-06-07 17:15:00,70.951,70.989,70.892,70.968,156800000.0
2006-06-07 17:20:00,70.954,70.994,70.911,70.928,88000000.0
2006-06-07 17:25:00,70.927,70.927,70.876,70.901,116200000.0
2006-06-07 17:30:00,70.921,70.967,70.921,70.939,259200000.0
2006-06-07 17:35:00,70.938,70.958,70.918,70.94,144400000.0
2006-06-07 17:40:00,70.923,70.951,70.923,70.944,128800000.0
2006-06-07 17:45:00,70.955,70.969,70.932,70.949,233200000.0
2006-06-07 17:50:00,70.925,70.949,70.919,70.931,172800000.0
2006-06-07 17:55:00,70.946,70.946,70.901,70.913,200400000.0
2006-06-07 18:00:00,70.927,70.934,70.895,70.912,178000000.0
2006-06-07 18:05:00,70.929,70.929,70.889,70.899,173000000.0
2006-06-07 18:10:00,70.902,70.91,70.872,70.877,74600000.0
2006-06-07 18:15:00,70.878,70.891,70.868,70.884,148600000.0
2006-06-07 18:20:00,70.89,70.901,70.854,70.875,188600000.0
2006-06-07 18:25:00,70.877,70.883,70.861,70.865,91600000.0
2006-06-07 18:30:00,70.873,70.91,70.867,70.894,169400000.0
2006-06-07 18:35:00,70.888,70.914,70.888,70.897,221200000.0
2006-06-07 18:40:00,70.889,70.93,70.884,70.93,296000000.0
2006-06-07 18:45:00,70.911,70.921,70.881,70.886,92800000.0
2006-06-07 18:50:00,70.887,70.917,70.867,70.879,128000000.0
2006-06-07 18:55:00,70.889,70.918,70.875,70.912,121600000.0
2006-06-07 19:00:00,70.911,70.919,70.889,70.911,97000000.0
2006-06-07 19:05:00,70.916,70.97,70.916,70.954,108200000.0
2006-06-07 19:10:00,70.958,70.967,70.951,70.956,36800000.0
2006-06-07 19:15:00,70.961,70.961,70.94,70.949,28800000.0
2006-06-07 19:20:00,70.966,71.002,70.959,70.993,110400000.0
2006-06-07 19:25:00,71.001,71.013,70.993,70.999,53200000.0
2006-06-07 19:30:00,71.005,71.052,70.966,71.051,59200000.0
2006-06-07 19:35:00,71.041,71.041,70.983,71.019,68800000.0
2006-06-07 19:40:00,71.01,71.021,70.985,70.989,56000000.0
2006-06-07 19:45:00,71.01,71.015,70.991,71.009,66600000.0
2006-06-07 19:50:00,71.014,71.017,70.996,71.012,52800000.0
2006-06-07 19:55:00,71.023,71.04,71.022,71.038,20800000.0
2006-06-07 20:00:00,71.038,71.047,71.022,71.022,51200000.0
2006-06-07 20:05:00,71.015,71.018,70.92,70.942,91200000.0
2006-06-07 20:10:00,70.946,70.978,70.904,70.978,61800000.0
2006-06-07 20:15:00,70.989,70.993,70.966,70.98,84800000.0
2006-06-07 20:20:00,70.968,70.988,70.946,70.946,60200000.0
2006-06-07 20:25:00,70.921,70.921,70.89,70.893,43200000.0
2006-06-07 20:30:00,70.899,70.913,70.889,70.902,65000000.0
2006-06-07 20:35:00,70.898,70.901,70.883,70.885,47400000.0
2006-06-07 20:40:00,70.892,70.903,70.881,70.888,59200000.0
2006-06-07 20:45:00,70.889,70.902,70.859,70.897,65600000.0
2006-06-07 20:50:00,70.905,70.905,70.841,70.845,85200000.0
2006-06-07 20:55:00,70.849,70.939,70.841,70.939,53800000.0
2006-06-07 21:00:00,70.937,70.942,70.93,70.94,60200000.0
2006-06-07 21:05:00,70.932,70.945,70.92,70.935,40000000.0
2006-06-07 21:10:00,70.939,70.941,70.925,70.933,41600000.0
2006-06-07 21:15:00,70.936,70.945,70.848,70.936,43200000.0
2006-06-07 21:20:00,70.913,70.941,70.913,70.936,37800000.0
2006-06-07 21:25:00,70.936,70.941,70.931,70.933,17600000.0
2006-06-07 21:30:00,70.932,70.948,70.926,70.938,24000000.0
2006-06-07 21:35:00,70.931,70.985,70.865,70.933,22400000.0
2006-06-07 21:40:00,70.936,70.941,70.92,70.939,25600000.0
2006-06-07 21:45:00,70.938,70.942,70.922,70.93,28800000.0
2006-06-07 21:50:00,70.932,70.94,70.923,70.931,41600000.0
2006-06-07 21:55:00,70.939,70.943,70.925,70.925,59200000.0
2006-06-07 22:00:00,70.922,70.928,70.922,70.926,17600000.0
2006-06-07 22:05:00,70.935,70.951,70.926,70.951,28200000.0
2006-06-07 22:10:00,70.953,70.961,70.949,70.961,46400000.0
2006-06-07 22:15:00,70.96,70.965,70.937,70.937,58000000.0
2006-06-07 22:20:00,70.94,70.952,70.938,70.952,12800000.0
2006-06-07 22:25:00,70.95,70.959,70.95,70.957,15400000.0
2006-06-07 22:30:00,70.965,70.965,70.942,70.949,41600000.0
2006-06-07 22:35:00,70.96,70.966,70.952,70.966,35200000.0
2006-06-07 22:40:00,70.963,70.977,70.963,70.97,28800000.0
2006-06-07 22:45:00,70.973,70.98,70.967,70.977,24000000.0
2006-06-07 22:50:00,70.992,71.001,70.984,70.993,56000000.0
2006-06-07 22:55:00,70.987,70.995,70.982,70.984,40400000.0
2006-06-07 23:30:00,70.973,70.973,70.903,70.914,59200000.0
2006-06-07 23:35:00,70.912,70.912,70.877,70.877,36200000.0
2006-06-07 23:40:00,70.873,70.902,70.863,70.902,67200000.0
2006-06-07 23:45:00,70.905,70.909,70.89,70.904,41600000.0
2006-06-07 23:50:00,70.927,71.258,70.927,71.203,62200000.0
2006-06-07 23:55:00,71.091,71.202,71.091,71.178,52800000.0
2006-06-08 00:00:00,71.189,71.237,71.179,71.221,57000000.0
2006-06-08 00:05:00,71.212,71.24,71.211,71.24,20800000.0
2006-06-08 00:10:00,71.25,71.274,71.197,71.214,59200000.0
2006-06-08 00:15:00,71.243,71.254,71.226,71.244,52800000.0
2006-06-08 00:20:00,71.24,71.278,71.224,71.278,75200000.0
2006-06-08 00:25:00,71.272,71.273,71.24,71.262,51200000.0
2006-06-08 00:30:00,71.266,71.274,71.258,71.271,33600000.0
2006-06-08 00:35:00,71.268,71.284,71.238,71.265,43200000.0
2006-06-08 00:40:00,71.242,71.272,71.236,71.257,41600000.0
2006-06-08 00:45:00,71.255,71.352,71.246,71.337,63800000.0
2006-06-08 00:50:00,71.353,71.379,71.345,71.356,35200000.0
2006-06-08 00:55:00,71.391,71.466,71.391,71.435,62400000.0
2006-06-08 01:00:00,71.434,71.455,71.426,71.437,62400000.0
2006-06-08 01:05:00,71.452,71.468,71.385,71.425,54400000.0
2006-06-08 01:10:00,71.423,71.425,71.397,71.42,51200000.0
2006-06-08 01:15:00,71.427,71.434,71.417,71.429,16000000.0
2006-06-08 01:20:00,71.423,71.454,71.423,71.44,48000000.0
2006-06-08 01:25:00,71.44,71.449,71.422,71.427,60800000.0
2006-06-08 01:30:00,71.444,71.452,71.414,71.448,70400000.0
2006-06-08 01:35:00,71.449,71.489,71.441,71.487,72000000.0
2006-06-08 01:40:00,71.472,71.472,71.447,71.459,33600000.0
2006-06-08 01:45:00,71.441,71.45,71.417,71.429,59200000.0
2006-06-08 01:50:00,71.431,71.438,71.391,71.402,54400000.0
2006-06-08 01:55:00,71.388,71.388,71.363,71.37,46400000.0
2006-06-08 02:00:00,71.388,71.434,71.382,71.434,70400000.0
2006-06-08 02:05:00,71.442,71.444,71.422,71.444,71400000.0
2006-06-08 02:10:00,71.437,71.442,71.363,71.365,56000000.0
2006-06-08 02:15:00,71.378,71.418,71.325,71.418,58000000.0
2006-06-08 02:20:00,71.415,71.445,71.406,71.445,43600000.0
2006-06-08 02:25:00,71.458,71.498,71.453,71.496,77800000.0
2006-06-08 02:30:00,71.486,71.498,71.44,71.44,36200000.0
2006-06-08 02:35:00,71.445,71.485,71.445,71.48,67600000.0
2006-06-08 02:40:00,71.485,71.5,71.468,71.482,60800000.0
2006-06-08 02:45:00,71.488,71.495,71.46,71.48,68800000.0
2006-06-08 02:50:00,71.484,71.489,71.379,71.485,56000000.0
2006-06-08 02:55:00,71.494,71.524,71.485,71.516,52800000.0
2006-06-08 03:00:00,71.482,71.517,71.395,71.507,59600000.0
2006-06-08 03:05:00,71.505,71.516,71.484,71.509,68800000.0
2006-06-08 03:10:00,71.505,71.505,71.462,71.487,72000000.0
2006-06-08 03:15:00,71.48,71.495,71.46,71.474,68200000.0
2006-06-08 03:20:00,71.472,71.491,71.432,71.432,57600000.0
2006-06-08 03:25:00,71.422,71.483,71.422,71.483,68600000.0
2006-06-08 03:30:00,71.492,71.576,71.432,71.452,66600000.0
2006-06-08 03:35:00,71.412,71.412,71.309,71.363,73600000.0
2006-06-08 03:40:00,71.344,71.356,71.331,71.347,60800000.0
2006-06-08 03:45:00,71.351,71.352,71.327,71.335,60800000.0
2006-06-08 03:50:00,71.35,71.35,71.302,71.334,38400000.0
2006-06-08 03:55:00,71.333,71.343,71.311,71.313,56000000.0
2006-06-08 04:00:00,71.305,71.305,71.249,71.249,44800000.0
2006-06-08 04:05:00,71.245,71.274,71.245,71.273,62400000.0
2006-06-08 04:10:00,71.271,71.302,71.269,71.282,57600000.0
2006-06-08 04:15:00,71.289,71.298,71.267,71.282,64000000.0
2006-06-08 04:20:00,71.279,71.288,71.192,71.288,51200000.0
2006-06-08 04:25:00,71.296,71.304,71.274,71.28,49600000.0
2006-06-08 04:30:00,71.274,71.294,71.271,71.291,67200000.0
2006-06-08 04:35:00,71.296,71.301,71.275,71.291,45200000.0
2006-06-08 04:40:00,71.294,71.294,71.261,71.268,57600000.0
2006-06-08 04:45:00,71.268,71.269,71.251,71.267,43200000.0
2006-06-08 04:50:00,71.273,71.294,71.184,71.288,59600000.0
2006-06-08 04:55:00,71.288,71.316,71.288,71.299,42600000.0
2006-06-08 05:00:00,71.286,71.329,71.286,71.323,61200000.0
2006-06-08 05:05:00,71.327,71.344,71.317,71.336,43200000.0
2006-06-08 05:10:00,71.345,71.345,71.312,71.318,52200000.0
2006-06-08 05:15:00,71.304,71.354,71.241,71.352,56000000.0
2006-06-08 05:20:00,71.333,71.333,71.315,71.321,24000000.0
2006-06-08 05:25:00,71.33,71.35,71.32,71.35,49600000.0
2006-06-08 05:30:00,71.361,71.389,71.344,71.385,56400000.0
2006-06-08 05:35:00,71.38,71.429,71.364,71.386,53800000.0
2006-06-08 05:40:00,71.39,71.4,71.385,71.394,56000000.0
2006-06-08 05:45:00,71.409,71.409,71.338,71.378,75200000.0
2006-06-08 05:50:00,71.385,71.385,71.338,71.341,62400000.0
2006-06-08 05:55:00,71.285,71.395,71.263,71.391,62400000.0
2006-06-08 06:00:00,71.391,71.391,71.352,71.363,24000000.0
2006-06-08 06:05:00,71.371,71.397,71.364,71.39,38400000.0
2006-06-08 06:10:00,71.376,71.378,71.353,71.371,30400000.0
2006-06-08 06:15:00,71.368,71.38,71.348,71.357,53800000.0
2006-06-08 06:20:00,71.349,71.355,71.318,71.322,28800000.0
2006-06-08 06:25:00,71.318,71.325,71.295,71.316,46400000.0
2006-06-08 06:30:00,71.322,71.332,71.278,71.316,54400000.0
2006-06-08 06:35:00,71.318,71.33,71.303,71.324,52800000.0
2006-06-08 06:40:00,71.317,71.398,71.307,71.347,65600000.0
2006-06-08 06:45:00,71.345,71.36,71.328,71.346,77800000.0
2006-06-08 06:50:00,71.329,71.345,71.321,71.323,40000000.0
2006-06-08 06:55:00,71.329,71.381,71.329,71.381,24000000.0
2006-06-08 07:00:00,71.382,71.408,71.364,71.402,71400000.0
2006-06-08 07:05:00,71.399,71.435,71.395,71.435,51200000.0
2006-06-08 07:10:00,71.43,71.433,71.377,71.397,35200000.0
2006-06-08 07:15:00,71.397,71.401,71.38,71.383,65600000.0
2006-06-08 07:20:00,71.373,71.401,71.371,71.374,68200000.0
2006-06-08 07:25:00,71.375,71.378,71.325,71.336,41600000.0
2006-06-08 07:30:00,71.342,71.342,71.315,71.336,67200000.0
2006-06-08 07:35:00,71.323,71.347,71.301,71.305,46400000.0
2006-06-08 07:40:00,71.29,71.323,71.285,71.313,60800000.0
2006-06-08 07:45:00,71.297,71.321,71.279,71.315,68800000.0
2006-06-08 07:50:00,71.302,71.348,71.297,71.348,62400000.0
2006-06-08 07:55:00,71.35,71.354,71.322,71.345,64000000.0
2006-06-08 08:00:00,71.379,71.379,71.324,71.358,48000000.0
2006-06-08 08:05:00,71.347,71.377,71.257,71.283,60800000.0
2006-06-08 08:10:00,71.274,71.328,71.274,71.312,64000000.0
2006-06-08 08:15:00,71.291,71.291,71.198,71.202,67200000.0
2006-06-08 08:20:00,71.206,71.266,71.179,71.252,66000000.0
2006-06-08 08:25:00,71.232,71.293,71.108,71.286,59200000.0
2006-06-08 08:30:00,71.284,71.347,71.281,71.346,44200000.0
2006-06-08 08:35:00,71.341,71.348,71.252,71.252,73600000.0
2006-06-08 08:40:00,71.276,71.299,71.261,71.272,70800000.0
2006-06-08 08:45:00,71.282,71.338,71.282,71.311,68800000.0
2006-06-08 08:50:00,71.304,71.335,71.296,71.319,68800000.0
2006-06-08 08:55:00,71.311,71.348,71.293,71.345,60800000.0
2006-06-08 09:00:00,71.339,71.347,71.31,71.343,67200000.0
2006-06-08 09:05:00,71.33,71.366,71.327,71.364,67200000.0
2006-06-08 09:10:00,71.369,71.409,71.366,71.366,60800000.0
2006-06-08 09:15:00,71.377,71.402,71.344,71.402,62400000.0
2006-06-08 09:20:00,71.405,71.407,71.292,71.378,68800000.0
2006-06-08 09:25:00,71.384,71.41,71.366,71.367,59200000.0
2006-06-08 09:30:00,71.388,71.403,71.352,71.352,64000000.0
2006-06-08 09:35:00,71.346,71.392,71.287,71.386,62400000.0
2006-06-08 09:40:00,71.391,71.475,71.385,71.466,67200000.0
2006-06-08 09:45:00,71.472,71.472,71.437,71.454,60800000.0
2006-06-08 09:50:00,71.457,71.486,71.444,71.444,76200000.0
2006-06-08 09:55:00,71.451,71.531,71.41,71.52,78400000.0
2006-06-08 10:00:00,71.489,71.564,71.472,71.487,59200000.0
2006-06-08 10:05:00,71.498,71.554,71.498,71.498,66600000.0
2006-06-08 10:10:00,71.478,71.511,71.471,71.506,64400000.0
2006-06-08 10:15:00,71.503,71.532,71.464,71.485,48000000.0
2006-06-08 10:20:00,71.483,71.497,71.466,71.474,68200000.0
2006-06-08 10:25:00,71.478,71.488,71.453,71.456,59200000.0
2006-06-08 10:30:00,71.475,71.483,71.435,71.449,60800000.0
2006-06-08 10:35:00,71.456,71.467,71.355,71.438,57600000.0
2006-06-08 10:40:00,71.433,71.457,71.414,71.435,64000000.0
2006-06-08 10:45:00,71.422,71.429,71.384,71.391,49600000.0
2006-06-08 10:50:00,71.393,71.428,71.384,71.422,73600000.0
2006-06-08 10:55:00,71.422,71.442,71.321,71.395,68800000.0
2006-06-08 11:00:00,71.41,71.437,71.407,71.421,56000000.0
2006-06-08 11:05:00,71.425,71.427,71.337,71.399,64000000.0
2006-06-08 11:10:00,71.393,71.432,71.392,71.424,66600000.0
2006-06-08 11:15:00,71.421,71.436,71.374,71.402,65400000.0
2006-06-08 11:20:00,71.396,71.42,71.373,71.4,64000000.0
2006-06-08 11:25:00,71.378,71.435,71.359,71.431,57600000.0
2006-06-08 11:30:00,71.429,71.429,71.403,71.403,41600000.0
2006-06-08 11:35:00,71.402,71.443,71.333,71.339,58000000.0
2006-06-08 11:40:00,71.328,71.336,71.296,71.314,55400000.0
2006-06-08 11:45:00,71.315,71.348,71.3,71.345,67600000.0
2006-06-08 11:50:00,71.347,71.347,71.308,71.328,65600000.0
2006-06-08 11:55:00,71.33,71.358,71.262,71.333,59200000.0
2006-06-08 12:00:00,71.349,71.434,71.349,71.434,40400000.0
2006-06-08 12:05:00,71.426,71.426,71.343,71.39,67200000.0
2006-06-08 12:10:00,71.394,71.415,71.389,71.415,59200000.0
2006-06-08 12:15:00,71.431,71.434,71.361,71.415,72000000.0
2006-06-08 12:20:00,71.42,71.452,71.412,71.414,69200000.0
2006-06-08 12:25:00,71.424,71.464,71.424,71.464,64000000.0
2006-06-08 12:30:00,71.452,71.474,71.402,71.404,43200000.0
2006-06-08 12:35:00,71.404,71.436,71.332,71.419,40000000.0
2006-06-08 12:40:00,71.415,71.42,71.397,71.409,73000000.0
2006-06-08 12:45:00,71.409,71.432,71.382,71.428,70400000.0
2006-06-08 12:50:00,71.424,71.461,71.422,71.449,45800000.0
2006-06-08 12:55:00,71.45,71.479,71.434,71.434,56000000.0
2006-06-08 13:00:00,71.439,71.487,71.439,71.452,67200000.0
2006-06-08 13:05:00,71.479,71.491,71.426,71.432,69200000.0
2006-06-08 13:10:00,71.432,71.483,71.429,71.47,70400000.0
2006-06-08 13:15:00,71.483,71.523,71.46,71.46,70400000.0
2006-06-08 13:20:00,71.457,71.473,71.39,71.444,56000000.0
2006-06-08 13:25:00,71.45,71.473,71.37,71.46,57600000.0
2006-06-08 13:30:00,71.48,71.48,71.439,71.443,68800000.0
2006-06-08 13:35:00,71.441,71.51,71.441,71.51,116800000.0
2006-06-08 13:40:00,71.505,71.525,71.469,71.492,128000000.0
2006-06-08 13:45:00,71.474,71.563,71.471,71.536,87400000.0
2006-06-08 13:50:00,71.539,71.607,71.479,71.603,91200000.0
2006-06-08 13:55:00,71.604,71.643,71.545,71.567,104000000.0
2006-06-08 14:00:00,71.569,71.635,71.549,71.635,120000000.0
2006-06-08 14:05:00,71.636,71.675,71.623,71.651,150800000.0
2006-06-08 14:10:00,71.64,71.696,71.64,71.696,102400000.0
2006-06-08 14:15:00,71.706,71.737,71.646,71.662,96000000.0
2006-06-08 14:20:00,71.674,71.797,71.674,71.797,126400000.0
2006-06-08 14:25:00,71.828,71.828,71.758,71.758,91200000.0
2006-06-08 14:30:00,71.775,71.8,71.679,71.679,87400000.0
2006-06-08 14:35:00,71.672,71.677,71.593,71.637,105600000.0
2006-06-08 14:40:00,71.613,71.638,71.543,71.543,121000000.0
2006-06-08 14:45:00,71.508,71.644,71.508,71.588,89600000.0
2006-06-08 14:50:00,71.571,71.616,71.519,71.559,103400000.0
2006-06-08 14:55:00,71.573,71.661,71.573,71.645,75200000.0
2006-06-08 15:00:00,71.652,71.655,71.576,71.599,78400000.0
2006-06-08 15:05:00,71.587,71.631,71.572,71.572,76800000.0
2006-06-08 15:10:00,71.578,71.578,71.439,71.484,137000000.0
2006-06-08 15:15:00,71.511,71.528,71.482,71.51,120000000.0
2006-06-08 15:20:00,71.54,71.561,71.525,71.545,124800000.0
2006-06-08 15:25:00,71.535,71.547,71.418,71.503,212200000.0
2006-06-08 15:30:00,71.437,71.583,71.429,71.504,259000000.0
2006-06-08 15:35:00,71.521,71.574,71.51,71.538,192000000.0
2006-06-08 15:40:00,71.53,71.545,71.472,71.493,144800000.0
2006-06-08 15:45:00,71.488,71.507,71.46,71.477,99600000.0
2006-06-08 15:50:00,71.468,71.523,71.454,71.501,97600000.0
2006-06-08 15:55:00,71.498,71.518,71.405,71.451,144000000.0
2006-06-08 16:00:00,71.444,71.488,71.434,71.481,212800000.0
2006-06-08 16:05:00,71.488,71.693,71.488,71.626,204800000.0
2006-06-08 16:10:00,71.622,71.622,71.556,71.572,172400000.0
2006-06-08 16:15:00,71.582,71.593,71.553,71.576,148800000.0
2006-06-08 16:20:00,71.578,71.589,71.555,71.555,140800000.0
2006-06-08 16:25:00,71.569,71.604,71.546,71.58,124200000.0
2006-06-08 16:30:00,71.557,71.58,71.522,71.535,127400000.0
2006-06-08 16:35:00,71.531,71.541,71.5,71.504,220800000.0
2006-06-08 16:40:00,71.5,71.592,71.5,71.572,212800000.0
2006-06-08 16:45:00,71.534,71.552,71.517,71.539,227400000.0
2006-06-08 16:50:00,71.542,71.547,71.511,71.535,195000000.0
2006-06-08 16:55:00,71.526,71.54,71.486,71.488,147600000.0
2006-06-08 17:00:00,71.497,71.497,71.466,71.48,175400000.0
2006-06-08 17:05:00,71.486,71.497,71.462,71.489,276200000.0
2006-06-08 17:10:00,71.487,71.501,71.479,71.489,140800000.0
2006-06-08 17:15:00,71.48,71.48,71.436,71.476,156600000.0
2006-06-08 17:20:00,71.481,71.493,71.436,71.444,88000000.0
2006-06-08 17:25:00,71.443,71.46,71.386,71.46,115600000.0
2006-06-08 17:30:00,71.458,71.467,71.429,71.449,259600000.0
2006-06-08 17:35:00,71.447,71.456,71.409,71.409,127400000.0
2006-06-08 17:40:00,71.404,71.511,71.392,71.482,145600000.0
2006-06-08 17:45:00,71.535,71.553,71.512,71.524,233600000.0
2006-06-08 17:50:00,71.527,71.536,71.478,71.527,171600000.0
2006-06-08 17:55:00,71.536,71.553,71.491,71.521,202000000.0
2006-06-08 18:00:00,71.53,71.53,71.487,71.507,178000000.0
2006-06-08 18:05:00,71.501,71.518,71.472,71.518,172200000.0
2006-06-08 18:10:00,71.528,71.534,71.488,71.517,88000000.0
2006-06-08 18:15:00,71.529,71.547,71.472,71.539,206400000.0
2006-06-08 18:20:00,71.531,71.539,71.505,71.507,108200000.0
2006-06-08 18:25:00,71.519,71.531,71.476,71.5,118400000.0
2006-06-08 18:30:00,71.502,71.507,71.456,71.469,168400000.0
2006-06-08 18:35:00,71.457,71.464,71.424,71.436,216800000.0
2006-06-08 18:40:00,71.446,71.503,71.437,71.47,295800000.0
2006-06-08 18:45:00,71.463,71.467,71.429,71.458,92200000.0
2006-06-08 18:50:00,71.478,71.484,71.427,71.436,128000000.0
2006-06-08 18:55:00,71.42,71.472,71.414,71.47,121600000.0
2006-06-08 19:00:00,71.472,71.506,71.455,71.495,96400000.0
2006-06-08 19:05:00,71.498,71.516,71.481,71.493,144400000.0
2006-06-08 19:10:00,71.497,71.497,71.454,71.464,70400000.0
2006-06-08 19:15:00,71.449,71.449,71.354,71.412,70400000.0
2006-06-08 19:20:00,71.409,71.424,71.392,71.398,109800000.0
2006-06-08 19:25:00,71.397,71.412,71.384,71.389,79400000.0
2006-06-08 19:30:00,71.401,71.425,71.396,71.417,59200000.0
2006-06-08 19:35:00,71.406,71.415,71.398,71.405,35200000.0
2006-06-08 19:40:00,71.387,71.401,71.325,71.33,56000000.0
2006-06-08 19:45:00,71.33,71.349,71.317,71.349,64000000.0
2006-06-08 19:50:00,71.348,71.354,71.324,71.327,65600000.0
2006-06-08 19:55:00,71.333,71.341,71.32,71.324,46400000.0
2006-06-08 20:00:00,71.335,71.348,71.318,71.325,94400000.0
2006-06-08 20:05:00,71.329,71.341,71.316,71.339,30400000.0
2006-06-08 20:10:00,71.316,71.342,71.264,71.322,62400000.0
2006-06-08 20:15:00,71.326,71.345,71.316,71.332,84800000.0
2006-06-08 20:20:00,71.328,71.333,71.311,71.316,62400000.0
2006-06-08 20:25:00,71.315,71.392,71.315,71.341,67200000.0
2006-06-08 20:30:00,71.335,71.335,71.313,71.332,65000000.0
2006-06-08 20:35:00,71.335,71.335,71.308,71.311,35200000.0
2006-06-08 20:40:00,71.308,71.38,71.29,71.376,57600000.0
2006-06-08 20:45:00,71.377,71.389,71.333,71.344,53200000.0
2006-06-08 20:50:00,71.351,71.351,71.317,71.336,84800000.0
2006-06-08 20:55:00,71.33,71.33,71.295,71.303,54400000.0
2006-06-08 21:00:00,71.286,71.306,71.281,71.301,54400000.0
2006-06-08 21:05:00,71.298,71.305,71.279,71.294,49600000.0
2006-06-08 21:10:00,71.29,71.305,71.283,71.293,67200000.0
2006-06-08 21:15:00,71.294,71.305,71.202,71.298,43200000.0
2006-06-08 21:20:00,71.3,71.31,71.29,71.29,33600000.0
2006-06-08 21:25:00,71.301,71.305,71.275,71.289,28800000.0
2006-06-08 21:30:00,71.292,71.292,71.269,71.273,44800000.0
2006-06-08 21:35:00,71.262,71.347,71.216,71.216,28800000.0
2006-06-08 21:40:00,71.285,71.286,71.257,71.271,52800000.0
2006-06-08 21:45:00,71.277,71.277,71.264,71.269,14400000.0
2006-06-08 21:50:00,71.273,71.273,71.254,71.257,34000000.0
2006-06-08 21:55:00,71.255,71.268,71.246,71.263,46400000.0
2006-06-08 22:00:00,71.262,71.262,71.245,71.251,62400000.0
2006-06-08 22:05:00,71.25,71.259,71.249,71.259,17600000.0
2006-06-08 22:10:00,71.252,71.267,71.25,71.267,20800000.0
2006-06-08 22:15:00,71.263,71.281,71.26,71.261,57600000.0
2006-06-08 22:20:00,71.254,71.256,71.253,71.255,11200000.0
2006-06-08 22:25:00,71.25,71.261,71.24,71.243,30400000.0
2006-06-08 22:30:00,71.265,71.27,71.204,71.244,51200000.0
2006-06-08 22:35:00,71.258,71.293,71.255,71.293,73600000.0
2006-06-08 22:40:00,71.293,71.299,71.282,71.29,46400000.0
2006-06-08 22:45:00,71.29,71.291,71.276,71.276,57600000.0
2006-06-08 22:50:00,71.284,71.305,71.283,71.305,33000000.0
2006-06-08 22:55:00,71.293,71.315,71.293,71.308,48000000.0
2006-06-08 23:30:00,71.307,71.344,71.307,71.316,33600000.0
2006-06-08 23:35:00,71.309,71.329,71.309,71.324,40000000.0
2006-06-08 23:40:00,71.32,71.361,71.309,71.361,75200000.0
2006-06-08 23:45:00,71.365,71.392,71.311,71.371,69800000.0
2006-06-08 23:50:00,71.36,71.379,71.323,71.334,48000000.0
2006-06-08 23:55:00,71.333,71.333,71.228,71.289,67200000.0
2006-06-09 00:00:00,71.312,71.332,71.242,71.248,57600000.0
2006-06-09 00:05:00,71.235,71.282,71.221,71.254,54400000.0
2006-06-09 00:10:00,71.258,71.27,71.245,71.251,59200000.0
2006-06-09 00:15:00,71.249,71.249,71.222,71.222,66600000.0
2006-06-09 00:20:00,71.199,71.221,71.139,71.158,75200000.0
2006-06-09 00:25:00,71.191,71.221,71.185,71.19,76800000.0
2006-06-09 00:30:00,71.193,71.193,71.133,71.155,65600000.0
2006-06-09 00:35:00,71.157,71.192,71.157,71.165,68800000.0
2006-06-09 00:40:00,71.172,71.267,71.172,71.267,70400000.0
2006-06-09 00:45:00,71.262,71.266,71.241,71.249,64000000.0
2006-06-09 00:50:00,71.261,71.3,71.253,71.279,64000000.0
2006-06-09 00:55:00,71.272,71.314,71.272,71.308,62400000.0
2006-06-09 01:00:00,71.31,71.32,71.292,71.292,54400000.0
2006-06-09 01:05:00,71.3,71.3,71.278,71.278,40000000.0
2006-06-09 01:10:00,71.283,71.286,71.252,71.253,40000000.0
2006-06-09 01:15:00,71.255,71.259,71.229,71.257,62400000.0
2006-06-09 01:20:00,71.265,71.28,71.257,71.267,49000000.0
2006-06-09 01:25:00,71.263,71.277,71.249,71.277,54400000.0
2006-06-09 01:30:00,71.287,71.288,71.255,71.281,70400000.0
2006-06-09 01:35:00,71.267,71.352,71.258,71.341,57600000.0
2006-06-09 01:40:00,71.337,71.354,71.322,71.341,46400000.0
2006-06-09 01:45:00,71.328,71.33,71.311,71.311,61200000.0
2006-06-09 01:50:00,71.31,71.362,71.31,71.362,68200000.0
2006-06-09 01:55:00,71.353,71.358,71.335,71.335,40000000.0
2006-06-09 02:00:00,71.344,71.345,71.278,71.291,70400000.0
2006-06-09 02:05:00,71.296,71.327,71.28,71.285,72400000.0
2006-06-09 02:10:00,71.268,71.28,71.236,71.236,43200000.0
2006-06-09 02:15:00,71.246,71.28,71.224,71.253,44800000.0
2006-06-09 02:20:00,71.245,71.307,71.211,71.295,62400000.0
2006-06-09 02:25:00,71.278,71.291,71.264,71.266,49600000.0
2006-06-09 02:30:00,71.264,71.274,71.229,71.231,65600000.0
2006-06-09 02:35:00,71.232,71.242,71.22,71.227,67200000.0
2006-06-09 02:40:00,71.213,71.233,71.208,71.22,60800000.0
2006-06-09 02:45:00,71.227,71.301,71.227,71.301,68800000.0
2006-06-09 02:50:00,71.302,71.324,71.208,71.302,56400000.0
2006-06-09 02:55:00,71.285,71.32,71.283,71.292,41600000.0
2006-06-09 03:00:00,71.291,71.291,71.185,71.267,58600000.0
2006-06-09 03:05:00,71.259,71.265,71.248,71.254,37200000.0
2006-06-09 03:10:00,71.242,71.257,71.216,71.216,56400000.0
2006-06-09 03:15:00,71.193,71.252,71.193,71.251,55400000.0
2006-06-09 03:20:00,71.239,71.286,71.233,71.286,57600000.0
2006-06-09 03:25:00,71.291,71.292,71.268,71.277,57600000.0
2006-06-09 03:30:00,71.278,71.282,71.215,71.269,60200000.0
2006-06-09 03:35:00,71.264,71.311,71.242,71.29,62400000.0
2006-06-09 03:40:00,71.286,71.286,71.254,71.267,48000000.0
2006-06-09 03:45:00,71.271,71.288,71.268,71.28,38400000.0
2006-06-09 03:50:00,71.283,71.286,71.243,71.286,46400000.0
2006-06-09 03:55:00,71.285,71.307,71.269,71.307,56000000.0
2006-06-09 04:00:00,71.31,71.349,71.29,71.342,59200000.0
2006-06-09 04:05:00,71.336,71.336,71.307,71.332,51600000.0
2006-06-09 04:10:00,71.338,71.361,71.308,71.308,38400000.0
2006-06-09 04:15:00,71.305,71.306,71.264,71.285,51200000.0
2006-06-09 04:20:00,71.288,71.302,71.203,71.295,37200000.0
2006-06-09 04:25:00,71.299,71.309,71.293,71.309,35200000.0
2006-06-09 04:30:00,71.31,71.345,71.305,71.336,41600000.0
2006-06-09 04:35:00,71.349,71.383,71.349,71.361,44800000.0
2006-06-09 04:40:00,71.368,71.418,71.368,71.394,58000000.0
2006-06-09 04:45:00,71.382,71.387,71.37,71.37,24000000.0
2006-06-09 04:50:00,71.386,71.421,71.386,71.411,44800000.0
2006-06-09 04:55:00,71.395,71.396,71.334,71.334,60800000.0
2006-06-09 05:00:00,71.318,71.355,71.312,71.345,60200000.0
2006-06-09 05:05:00,71.336,71.364,71.336,71.342,54400000.0
2006-06-09 05:10:00,71.35,71.37,71.328,71.354,40000000.0
2006-06-09 05:15:00,71.353,71.364,71.279,71.364,56000000.0
2006-06-09 05:20:00,71.37,71.381,71.361,71.374,35200000.0
2006-06-09 05:25:00,71.373,71.374,71.355,71.366,24400000.0
2006-06-09 05:30:00,71.363,71.366,71.339,71.355,70800000.0
2006-06-09 05:35:00,71.357,71.362,71.35,71.358,22400000.0
2006-06-09 05:40:00,71.361,71.397,71.361,71.378,44200000.0
2006-06-09 05:45:00,71.377,71.402,71.367,71.395,57000000.0
2006-06-09 05:50:00,71.402,71.438,71.396,71.424,68200000.0
2006-06-09 05:55:00,71.358,71.482,71.358,71.468,49600000.0
2006-06-09 06:00:00,71.472,71.479,71.456,71.461,32000000.0
2006-06-09 06:05:00,71.459,71.464,71.454,71.454,12800000.0
2006-06-09 06:10:00,71.452,71.457,71.363,71.446,35200000.0
2006-06-09 06:15:00,71.452,71.462,71.445,71.462,25600000.0
2006-06-09 06:20:00,71.459,71.465,71.427,71.465,57600000.0
2006-06-09 06:25:00,71.469,71.491,71.455,71.482,47400000.0
2006-06-09 06:30:00,71.476,71.494,71.465,71.48,72000000.0
2006-06-09 06:35:00,71.482,71.494,71.469,71.478,66000000.0
2006-06-09 06:40:00,71.494,71.494,71.412,71.486,28800000.0
2006-06-09 06:45:00,71.481,71.481,71.405,71.409,77800000.0
2006-06-09 06:50:00,71.404,71.424,71.399,71.403,72000000.0
2006-06-09 06:55:00,71.403,71.439,71.403,71.429,69200000.0
2006-06-09 07:00:00,71.421,71.421,71.362,71.381,72400000.0
2006-06-09 07:05:00,71.382,71.428,71.371,71.418,64400000.0
2006-06-09 07:10:00,71.413,71.421,71.392,71.418,33600000.0
2006-06-09 07:15:00,71.411,71.442,71.408,71.442,65600000.0
2006-06-09 07:20:00,71.448,71.497,71.448,71.476,68800000.0
2006-06-09 07:25:00,71.476,71.496,71.466,71.48,59200000.0
2006-06-09 07:30:00,71.481,71.492,71.456,71.479,67200000.0
2006-06-09 07:35:00,71.476,71.484,71.443,71.484,62400000.0
2006-06-09 07:40:00,71.487,71.503,71.484,71.498,60800000.0
2006-06-09 07:45:00,71.5,71.513,71.459,71.466,68800000.0
2006-06-09 07:50:00,71.458,71.474,71.447,71.474,49600000.0
2006-06-09 07:55:00,71.482,71.507,71.474,71.507,39400000.0
2006-06-09 08:00:00,71.507,71.529,71.498,71.516,48000000.0
2006-06-09 08:05:00,71.516,71.539,71.514,71.514,59200000.0
2006-06-09 08:10:00,71.514,71.531,71.491,71.498,47400000.0
2006-06-09 08:15:00,71.506,71.556,71.479,71.556,67200000.0
2006-06-09 08:20:00,71.565,71.597,71.533,71.533,65600000.0
2006-06-09 08:25:00,71.507,71.536,71.425,71.525,44800000.0
2006-06-09 08:30:00,71.516,71.516,71.458,71.472,56400000.0
2006-06-09 08:35:00,71.47,71.47,71.404,71.408,73000000.0
2006-06-09 08:40:00,71.396,71.416,71.396,71.409,72000000.0
2006-06-09 08:45:00,71.421,71.432,71.401,71.412,68200000.0
2006-06-09 08:50:00,71.424,71.465,71.422,71.447,70400000.0
2006-06-09 08:55:00,71.444,71.455,71.432,71.448,49600000.0
2006-06-09 09:00:00,71.459,71.484,71.439,71.459,67200000.0
2006-06-09 09:05:00,71.459,71.459,71.366,71.366,56000000.0
2006-06-09 09:10:00,71.356,71.482,71.356,71.479,60800000.0
2006-06-09 09:15:00,71.508,71.538,71.497,71.538,61800000.0
2006-06-09 09:20:00,71.537,71.547,71.441,71.531,68200000.0
2006-06-09 09:25:00,71.517,71.543,71.488,71.513,59200000.0
2006-06-09 09:30:00,71.507,71.535,71.476,71.517,64000000.0
2006-06-09 09:35:00,71.522,71.63,71.519,71.608,62400000.0
2006-06-09 09:40:00,71.601,71.606,71.564,71.57,66600000.0
2006-06-09 09:45:00,71.581,71.591,71.571,71.585,49600000.0
2006-06-09 09:50:00,71.596,71.611,71.573,71.607,76800000.0
2006-06-09 09:55:00,71.605,71.609,71.497,71.574,60800000.0
2006-06-09 10:00:00,71.577,71.634,71.555,71.624,59200000.0
2006-06-09 10:05:00,71.603,71.617,71.601,71.613,24000000.0
2006-06-09 10:10:00,71.622,71.646,71.622,71.643,25600000.0
2006-06-09 10:15:00,71.635,71.656,71.616,71.616,59200000.0
2006-06-09 10:20:00,71.616,71.643,71.604,71.619,68800000.0
2006-06-09 10:25:00,71.627,71.662,71.616,71.628,50600000.0
2006-06-09 10:30:00,71.629,71.634,71.613,71.624,52800000.0
2006-06-09 10:35:00,71.618,71.638,71.543,71.636,57000000.0
2006-06-09 10:40:00,71.647,71.717,71.647,71.717,64000000.0
2006-06-09 10:45:00,71.709,71.734,71.692,71.734,62400000.0
2006-06-09 10:50:00,71.735,71.735,71.693,71.7,51200000.0
2006-06-09 10:55:00,71.697,71.701,71.591,71.664,68800000.0
2006-06-09 11:00:00,71.676,71.795,71.676,71.794,68800000.0
2006-06-09 11:05:00,71.803,71.935,71.776,71.884,81600000.0
2006-06-09 11:10:00,71.875,71.88,71.847,71.85,67200000.0
2006-06-09 11:15:00,71.844,71.892,71.835,71.872,66000000.0
2006-06-09 11:20:00,71.895,71.94,71.895,71.931,64000000.0
2006-06-09 11:25:00,71.91,71.932,71.892,71.932,60800000.0
2006-06-09 11:30:00,71.936,71.937,71.865,71.865,68800000.0
2006-06-09 11:35:00,71.863,71.916,71.843,71.911,57600000.0
2006-06-09 11:40:00,71.92,71.946,71.849,71.856,66600000.0
2006-06-09 11:45:00,71.848,71.875,71.843,71.861,66600000.0
2006-06-09 11:50:00,71.861,71.906,71.85,71.877,65000000.0
2006-06-09 11:55:00,71.885,71.893,71.822,71.88,47200000.0
2006-06-09 12:00:00,71.887,71.891,71.867,71.88,25600000.0
2006-06-09 12:05:00,71.885,71.901,71.869,71.876,67200000.0
2006-06-09 12:10:00,71.881,71.891,71.839,71.891,59000000.0
2006-06-09 12:15:00,71.907,71.941,71.878,71.895,71200000.0
2006-06-09 12:20:00,71.889,71.912,71.876,71.892,68800000.0
2006-06-09 12:25:00,71.911,71.945,71.909,71.934,63400000.0
2006-06-09 12:30:00,71.931,71.935,71.891,71.903,56000000.0
2006-06-09 12:35:00,71.903,71.911,71.807,71.894,67200000.0
2006-06-09 12:40:00,71.885,71.94,71.867,71.931,58600000.0
2006-06-09 12:45:00,71.928,71.932,71.876,71.928,70800000.0
2006-06-09 12:50:00,71.935,71.979,71.931,71.962,60600000.0
2006-06-09 12:55:00,71.945,71.995,71.945,71.979,72000000.0
2006-06-09 13:00:00,71.968,71.981,71.909,71.93,67200000.0
2006-06-09 13:05:00,71.939,71.949,71.887,71.908,66600000.0
2006-06-09 13:10:00,71.915,72.018,71.915,71.983,70800000.0
2006-06-09 13:15:00,72.012,72.023,71.993,72.003,70400000.0
2006-06-09 13:20:00,72.022,72.124,72.012,72.122,54800000.0
2006-06-09 13:25:00,72.116,72.156,72.038,72.138,75200000.0
2006-06-09 13:30:00,72.132,72.132,72.058,72.067,68800000.0
2006-06-09 13:35:00,72.072,72.091,72.027,72.055,115600000.0
2006-06-09 13:40:00,72.042,72.104,71.937,72.018,127400000.0
2006-06-09 13:45:00,72.005,72.056,71.992,72.02,88000000.0
2006-06-09 13:50:00,72.005,72.059,71.981,72.046,91200000.0
2006-06-09 13:55:00,72.041,72.121,72.027,72.027,103400000.0
2006-06-09 14:00:00,72.043,72.103,72.042,72.081,120000000.0
2006-06-09 14:05:00,72.09,72.113,72.069,72.096,116800000.0
2006-06-09 14:10:00,72.086,72.148,72.082,72.096,101800000.0
2006-06-09 14:15:00,72.098,72.124,72.06,72.117,96000000.0
2006-06-09 14:20:00,72.115,72.119,72.085,72.085,126400000.0
2006-06-09 14:25:00,72.087,72.115,71.852,71.852,91200000.0
2006-06-09 14:30:00,71.995,72.187,71.886,72.187,88000000.0
2006-06-09 14:35:00,72.196,72.196,72.036,72.071,105000000.0
2006-06-09 14:40:00,72.075,72.087,71.994,72.021,121600000.0
2006-06-09 14:45:00,72.01,72.032,71.98,71.981,89600000.0
2006-06-09 14:50:00,71.985,72.064,71.985,72.046,103400000.0
2006-06-09 14:55:00,72.048,72.098,71.963,71.975,74000000.0
2006-06-09 15:00:00,71.989,72.022,71.969,71.969,78400000.0
2006-06-09 15:05:00,71.965,72.005,71.944,71.953,74600000.0
2006-06-09 15:10:00,71.961,71.978,71.947,71.95,136400000.0
2006-06-09 15:15:00,71.941,71.968,71.904,71.95,120000000.0
2006-06-09 15:20:00,71.952,71.956,71.803,71.804,125200000.0
2006-06-09 15:25:00,71.81,71.858,71.759,71.844,212200000.0
2006-06-09 15:30:00,71.733,71.899,71.721,71.868,259400000.0
2006-06-09 15:35:00,71.881,71.932,71.879,71.902,154600000.0
2006-06-09 15:40:00,71.914,71.918,71.863,71.863,144000000.0
2006-06-09 15:45:00,71.867,71.902,71.855,71.873,99200000.0
2006-06-09 15:50:00,71.876,71.876,71.837,71.84,73600000.0
2006-06-09 15:55:00,71.843,71.89,71.809,71.862,143400000.0
2006-06-09 16:00:00,71.878,71.985,71.878,71.919,211600000.0
2006-06-09 16:05:00,71.91,71.948,71.893,71.897,204200000.0
2006-06-09 16:10:00,71.89,71.891,71.836,71.84,171000000.0
2006-06-09 16:15:00,71.849,71.875,71.821,71.836,148200000.0
2006-06-09 16:20:00,71.866,71.875,71.855,71.862,123200000.0
2006-06-09 16:25:00,71.859,71.926,71.852,71.87,124800000.0
2006-06-09 16:30:00,71.867,71.884,71.848,71.861,127400000.0
2006-06-09 16:35:00,71.866,71.877,71.844,71.867,169000000.0
2006-06-09 16:40:00,71.873,71.923,71.865,71.923,212800000.0
2006-06-09 16:45:00,71.916,72.038,71.916,72.038,227600000.0
2006-06-09 16:50:00,72.045,72.081,72.045,72.06,194600000.0
2006-06-09 16:55:00,72.061,72.08,72.008,72.008,146600000.0
2006-06-09 17:00:00,72.034,72.09,72.034,72.082,208400000.0
2006-06-09 17:05:00,72.094,72.15,72.049,72.078,276200000.0
2006-06-09 17:10:00,72.077,72.077,72.042,72.042,140200000.0
2006-06-09 17:15:00,72.031,72.066,72.031,72.066,155600000.0
2006-06-09 17:20:00,72.055,72.085,71.956,71.971,88000000.0
2006-06-09 17:25:00,71.978,72.037,71.978,72.02,116200000.0
2006-06-09 17:30:00,72.006,72.093,71.983,72.093,258000000.0
2006-06-09 17:35:00,72.054,72.116,72.021,72.111,100800000.0
2006-06-09 17:40:00,72.1,72.1,72.062,72.087,144000000.0
2006-06-09 17:45:00,72.086,72.171,72.086,72.135,234000000.0
2006-06-09 17:50:00,72.114,72.124,72.092,72.094,173200000.0
2006-06-09 17:55:00,72.099,72.108,72.079,72.093,201600000.0
2006-06-09 18:00:00,72.093,72.165,72.093,72.141,176400000.0
2006-06-09 18:05:00,72.142,72.157,72.136,72.149,172600000.0
2006-06-09 18:10:00,72.147,72.166,72.138,72.152,71400000.0
2006-06-09 18:15:00,72.158,72.167,72.133,72.133,119400000.0
2006-06-09 18:20:00,72.136,72.175,72.132,72.165,154000000.0
2006-06-09 18:25:00,72.159,72.166,72.144,72.163,59200000.0
2006-06-09 18:30:00,72.166,72.168,72.131,72.157,157800000.0
2006-06-09 18:35:00,72.163,72.196,72.163,72.194,137000000.0
2006-06-09 18:40:00,72.191,72.205,72.184,72.194,187600000.0
2006-06-09 18:50:00,72.195,72.195,72.17,72.177,62400000.0
2006-06-09 18:55:00,72.199,72.255,72.194,72.219,99200000.0
2006-06-09 19:00:00,72.215,72.229,72.192,72.229,40000000.0
2006-06-09 19:05:00,72.231,72.25,72.208,72.213,143400000.0
2006-06-09 19:10:00,72.223,72.224,72.202,72.204,72000000.0
2006-06-09 19:15:00,72.201,72.225,72.181,72.206,75200000.0
2006-06-09 19:20:00,72.211,72.217,72.199,72.199,94400000.0
2006-06-09 19:25:00,72.197,72.203,72.187,72.197,12800000.0
2006-06-09 19:30:00,72.196,72.212,72.187,72.202,48000000.0
2006-06-09 19:35:00,72.192,72.195,72.175,72.19,57000000.0
2006-06-09 19:40:00,72.178,72.197,72.178,72.197,33600000.0
2006-06-09 19:45:00,72.191,72.215,72.191,72.215,48000000.0
2006-06-09 19:50:00,72.213,72.218,72.199,72.21,54400000.0
2006-06-09 19:55:00,72.206,72.213,72.19,72.205,38400000.0
2006-06-09 20:00:00,72.2,72.234,72.191,72.228,76800000.0
2006-06-09 20:05:00,72.221,72.221,72.144,72.145,91200000.0
2006-06-09 20:10:00,72.133,72.151,71.979,72.043,61800000.0
2006-06-09 20:15:00,72.056,72.066,72.051,72.057,62400000.0
2006-06-09 20:20:00,72.062,72.092,72.057,72.083,55400000.0
2006-06-09 20:25:00,72.072,72.089,72.057,72.077,51200000.0
2006-06-09 20:30:00,72.078,72.084,72.065,72.065,41000000.0
2006-06-09 20:35:00,72.065,72.079,72.062,72.071,37800000.0
2006-06-09 20:40:00,72.069,72.079,72.063,72.075,31400000.0
2006-06-09 20:45:00,72.072,72.081,72.036,72.042,65600000.0
2006-06-09 20:50:00,72.048,72.048,72.018,72.035,68800000.0
2006-06-09 20:55:00,72.042,72.042,72.014,72.018,42600000.0
2006-06-09 21:00:00,72.022,72.026,72.015,72.021,40000000.0
2006-06-09 21:05:00,72.023,72.024,72.012,72.024,14400000.0
2006-06-09 21:10:00,72.022,72.024,72.006,72.012,36800000.0
2006-06-09 21:15:00,72.018,72.026,71.935,72.026,40000000.0
2006-06-09 21:20:00,72.007,72.032,72.007,72.018,25600000.0
2006-06-09 21:25:00,72.016,72.043,72.009,72.019,51200000.0
2006-06-09 21:30:00,72.012,72.026,72.002,72.008,54400000.0
2006-06-09 21:45:00,72.005,72.023,72.001,72.02,70400000.0
2006-06-09 21:50:00,72.021,72.035,72.017,72.027,48400000.0
2006-06-09 21:55:00,72.032,72.043,72.021,72.032,72000000.0
2006-06-09 22:00:00,72.039,72.052,72.029,72.048,78400000.0
2006-06-09 22:05:00,72.047,72.063,72.043,72.059,56000000.0
2006-06-09 22:10:00,72.066,72.07,72.064,72.067,12800000.0
2006-06-09 22:15:00,72.059,72.064,72.041,72.041,27200000.0
2006-06-09 22:20:00,72.045,72.051,72.045,72.051,11200000.0
2006-06-09 22:25:00,72.061,72.07,72.051,72.052,52800000.0
2006-06-09 22:30:00,72.055,72.062,71.999,72.037,33600000.0
2006-06-09 22:35:00,72.05,72.068,72.045,72.058,86400000.0
2006-06-09 22:40:00,72.052,72.067,72.051,72.056,51200000.0
2006-06-09 22:45:00,72.058,72.065,72.033,72.037,41000000.0
2006-06-09 22:50:00,72.045,72.046,72.013,72.021,56000000.0
2006-06-09 22:55:00,72.011,72.023,72.006,72.022,34000000.0
2006-06-11 23:35:00,72.031,72.089,72.031,72.078,40000000.0
2006-06-11 23:40:00,72.082,72.1,72.082,72.096,28800000.0
2006-06-11 23:45:00,72.102,72.11,72.036,72.099,20200000.0
2006-06-11 23:50:00,72.095,72.101,72.066,72.087,26000000.0
2006-06-12 00:00:00,72.093,72.108,72.092,72.108,22400000.0
2006-06-12 00:05:00,72.105,72.123,72.098,72.114,33600000.0
2006-06-12 00:10:00,72.118,72.146,72.11,72.13,50600000.0
2006-06-12 00:15:00,72.139,72.139,72.091,72.093,37800000.0
2006-06-12 00:20:00,72.093,72.12,72.06,72.1,57000000.0
2006-06-12 00:25:00,72.11,72.11,72.079,72.1,76800000.0
2006-06-12 00:30:00,72.109,72.109,72.093,72.1,27200000.0
2006-06-12 00:35:00,72.101,72.109,72.038,72.055,43600000.0
2006-06-12 00:40:00,72.062,72.098,72.062,72.091,36800000.0
2006-06-12 00:45:00,72.098,72.134,72.081,72.081,51200000.0
2006-06-12 00:50:00,72.085,72.131,72.085,72.118,52800000.0
2006-06-12 00:55:00,72.116,72.127,72.116,72.122,25600000.0
2006-06-12 01:00:00,72.12,72.168,72.117,72.135,48000000.0
2006-06-12 01:05:00,72.137,72.173,72.078,72.166,59200000.0
2006-06-12 01:10:00,72.16,72.161,72.115,72.121,67200000.0
2006-06-12 01:15:00,72.128,72.146,72.115,72.137,62400000.0
2006-06-12 01:20:00,72.145,72.167,72.143,72.167,38400000.0
2006-06-12 01:25:00,72.165,72.171,72.147,72.17,60800000.0
2006-06-12 01:30:00,72.177,72.182,72.15,72.156,70400000.0
2006-06-12 01:35:00,72.152,72.16,72.099,72.107,46800000.0
2006-06-12 01:40:00,72.114,72.124,72.096,72.123,59000000.0
2006-06-12 01:45:00,72.138,72.149,72.119,72.135,75200000.0
2006-06-12 01:50:00,72.142,72.199,72.142,72.182,68800000.0
2006-06-12 01:55:00,72.172,72.174,72.154,72.154,51200000.0
2006-06-12 02:00:00,72.169,72.169,72.104,72.104,54400000.0
2006-06-12 02:05:00,72.099,72.12,72.086,72.113,72000000.0
2006-06-12 02:10:00,72.109,72.119,72.097,72.104,56000000.0
2006-06-12 02:15:00,72.099,72.122,72.047,72.121,33600000.0
2006-06-12 02:20:00,72.119,72.198,72.119,72.181,51200000.0
2006-06-12 02:25:00,72.178,72.204,72.164,72.196,49600000.0
2006-06-12 02:30:00,72.191,72.243,72.143,72.236,65600000.0
2006-06-12 02:35:00,72.235,72.253,72.224,72.224,54400000.0
2006-06-12 02:40:00,72.203,72.207,72.173,72.186,60800000.0
2006-06-12 02:45:00,72.168,72.171,72.148,72.17,68800000.0
2006-06-12 02:50:00,72.15,72.222,72.113,72.18,44800000.0
2006-06-12 02:55:00,72.158,72.159,72.127,72.132,41600000.0
2006-06-12 03:00:00,72.134,72.154,72.064,72.13,48000000.0
2006-06-12 03:05:00,72.125,72.135,72.111,72.111,68800000.0
2006-06-12 03:10:00,72.113,72.115,72.045,72.066,56000000.0
2006-06-12 03:15:00,72.066,72.1,72.057,72.097,67600000.0
2006-06-12 03:20:00,72.101,72.118,72.096,72.115,46400000.0
2006-06-12 03:25:00,72.118,72.124,72.089,72.09,57600000.0
2006-06-12 03:30:00,72.084,72.084,72.019,72.06,28800000.0
2006-06-12 03:35:00,72.046,72.046,71.952,72.021,73000000.0
2006-06-12 03:40:00,72.024,72.064,72.018,72.042,60600000.0
2006-06-12 03:45:00,72.035,72.061,72.034,72.058,33600000.0
2006-06-12 03:50:00,72.053,72.078,72.044,72.07,43600000.0
2006-06-12 03:55:00,72.074,72.081,72.054,72.062,52800000.0
2006-06-12 04:00:00,72.059,72.083,72.058,72.073,32000000.0
2006-06-12 04:05:00,72.077,72.077,72.03,72.035,51200000.0
2006-06-12 04:10:00,72.035,72.073,72.034,72.072,45800000.0
2006-06-12 04:15:00,72.069,72.084,72.054,72.083,25600000.0
2006-06-12 04:20:00,72.078,72.093,72.069,72.093,24000000.0
2006-06-12 04:25:00,72.083,72.089,72.065,72.075,62800000.0
2006-06-12 04:30:00,72.064,72.113,72.064,72.113,67200000.0
2006-06-12 04:35:00,72.115,72.115,72.083,72.092,35200000.0
2006-06-12 04:40:00,72.098,72.112,72.085,72.112,36800000.0
2006-06-12 04:45:00,72.115,72.143,72.108,72.136,62400000.0
2006-06-12 04:50:00,72.14,72.175,72.08,72.168,59200000.0
2006-06-12 04:55:00,72.164,72.206,72.152,72.199,48000000.0
2006-06-12 05:00:00,72.196,72.214,72.188,72.195,52800000.0
2006-06-12 05:05:00,72.205,72.231,72.203,72.213,54400000.0
2006-06-12 05:10:00,72.238,72.255,72.218,72.237,51200000.0
2006-06-12 05:15:00,72.241,72.242,72.172,72.242,23800000.0
2006-06-12 05:20:00,72.252,72.252,72.216,72.222,48000000.0
2006-06-12 05:25:00,72.228,72.229,72.212,72.22,35200000.0
2006-06-12 05:30:00,72.232,72.232,72.207,72.207,72400000.0
2006-06-12 05:35:00,72.207,72.232,72.207,72.229,43200000.0
2006-06-12 05:40:00,72.225,72.226,72.164,72.195,56000000.0
2006-06-12 05:45:00,72.193,72.201,72.17,72.191,75200000.0
2006-06-12 05:50:00,72.186,72.188,72.173,72.183,41600000.0
2006-06-12 05:55:00,72.197,72.219,72.122,72.2,37800000.0
2006-06-12 06:00:00,72.204,72.204,72.158,72.167,46400000.0
2006-06-12 06:05:00,72.168,72.18,72.137,72.14,60800000.0
2006-06-12 06:10:00,72.136,72.136,72.045,72.117,65600000.0
2006-06-12 06:15:00,72.116,72.143,72.116,72.143,54400000.0
2006-06-12 06:20:00,72.146,72.153,72.133,72.143,36800000.0
2006-06-12 06:25:00,72.152,72.176,72.146,72.176,20800000.0
2006-06-12 06:30:00,72.152,72.172,72.144,72.167,58600000.0
2006-06-12 06:35:00,72.167,72.188,72.159,72.181,54400000.0
2006-06-12 06:40:00,72.185,72.185,72.114,72.165,55400000.0
2006-06-12 06:45:00,72.168,72.177,72.155,72.163,60800000.0
2006-06-12 06:50:00,72.151,72.168,72.149,72.16,40000000.0
2006-06-12 06:55:00,72.143,72.171,72.14,72.153,60800000.0
2006-06-12 07:00:00,72.155,72.155,72.142,72.153,59200000.0
2006-06-12 07:05:00,72.152,72.187,72.141,72.187,64000000.0
2006-06-12 07:10:00,72.177,72.204,72.157,72.18,50600000.0
2006-06-12 07:15:00,72.186,72.207,72.179,72.207,52800000.0
2006-06-12 07:20:00,72.21,72.211,72.186,72.205,36600000.0
2006-06-12 07:25:00,72.195,72.202,72.15,72.2,69800000.0
2006-06-12 07:30:00,72.206,72.214,72.196,72.209,36800000.0
2006-06-12 07:35:00,72.181,72.205,72.181,72.189,46800000.0
2006-06-12 07:40:00,72.193,72.21,72.183,72.193,49600000.0
2006-06-12 07:45:00,72.194,72.21,72.186,72.203,54800000.0
2006-06-12 07:50:00,72.198,72.201,72.178,72.191,45200000.0
2006-06-12 07:55:00,72.191,72.243,72.174,72.234,64000000.0
2006-06-12 08:00:00,72.232,72.232,72.19,72.192,20800000.0
2006-06-12 08:05:00,72.18,72.216,72.178,72.19,51200000.0
2006-06-12 08:10:00,72.176,72.195,72.166,72.169,64000000.0
2006-06-12 08:15:00,72.186,72.193,72.161,72.165,41000000.0
2006-06-12 08:20:00,72.173,72.21,72.165,72.179,65600000.0
2006-06-12 08:25:00,72.175,72.178,72.065,72.155,48000000.0
2006-06-12 08:30:00,72.161,72.186,72.134,72.172,56000000.0
2006-06-12 08:35:00,72.151,72.157,72.114,72.115,56000000.0
2006-06-12 08:40:00,72.113,72.122,72.095,72.106,59200000.0
2006-06-12 08:45:00,72.097,72.108,72.082,72.087,68800000.0
2006-06-12 08:50:00,72.092,72.13,72.087,72.113,70400000.0
2006-06-12 08:55:00,72.115,72.137,72.096,72.134,61200000.0
2006-06-12 09:00:00,72.128,72.156,72.108,72.156,66600000.0
2006-06-12 09:05:00,72.15,72.15,72.094,72.11,67200000.0
2006-06-12 09:10:00,72.112,72.132,72.102,72.126,48000000.0
2006-06-12 09:15:00,72.12,72.12,72.067,72.113,62400000.0
2006-06-12 09:20:00,72.105,72.147,72.025,72.108,24000000.0
2006-06-12 09:25:00,72.086,72.116,72.085,72.104,58600000.0
2006-06-12 09:30:00,72.112,72.158,72.109,72.158,51200000.0
2006-06-12 09:35:00,72.167,72.201,72.115,72.201,62400000.0
2006-06-12 09:40:00,72.2,72.215,72.171,72.191,66600000.0
2006-06-12 09:45:00,72.188,72.217,72.184,72.216,60800000.0
2006-06-12 09:50:00,72.216,72.304,72.205,72.304,76200000.0
2006-06-12 09:55:00,72.309,72.318,72.188,72.226,78800000.0
2006-06-12 10:00:00,72.22,72.267,72.22,72.258,56000000.0
2006-06-12 10:05:00,72.252,72.281,72.237,72.266,67200000.0
2006-06-12 10:10:00,72.294,72.308,72.222,72.254,54400000.0
2006-06-12 10:15:00,72.253,72.28,72.246,72.276,59200000.0
2006-06-12 10:20:00,72.267,72.267,72.223,72.246,68800000.0
2006-06-12 10:25:00,72.249,72.249,72.218,72.239,39400000.0
2006-06-12 10:30:00,72.224,72.236,72.198,72.227,48000000.0
2006-06-12 10:35:00,72.226,72.27,72.182,72.242,57600000.0
2006-06-12 10:40:00,72.223,72.247,72.212,72.239,64400000.0
2006-06-12 10:45:00,72.229,72.282,72.229,72.274,61800000.0
2006-06-12 10:50:00,72.28,72.301,72.257,72.281,74000000.0
2006-06-12 10:55:00,72.285,72.301,72.189,72.263,68800000.0
2006-06-12 11:00:00,72.264,72.264,72.239,72.245,54400000.0
2006-06-12 11:05:00,72.251,72.277,72.24,72.264,51600000.0
2006-06-12 11:10:00,72.265,72.289,72.24,72.289,67200000.0
2006-06-12 11:15:00,72.284,72.299,72.271,72.292,48000000.0
2006-06-12 11:20:00,72.285,72.302,72.268,72.29,63400000.0
2006-06-12 11:25:00,72.278,72.291,72.258,72.275,72000000.0
2006-06-12 11:30:00,72.272,72.28,72.26,72.278,43200000.0
2006-06-12 11:35:00,72.288,72.322,72.275,72.311,57600000.0
2006-06-12 11:40:00,72.299,72.327,72.295,72.304,67200000.0
2006-06-12 11:45:00,72.286,72.286,72.263,72.274,52600000.0
2006-06-12 11:50:00,72.26,72.267,72.135,72.169,64400000.0
2006-06-12 11:55:00,72.169,72.176,72.084,72.09,58600000.0
2006-06-12 12:00:00,72.117,72.169,72.117,72.13,65000000.0
2006-06-12 12:05:00,72.115,72.116,72.069,72.105,67200000.0
2006-06-12 12:10:00,72.124,72.145,72.121,72.142,59200000.0
2006-06-12 12:15:00,72.147,72.174,72.075,72.164,72000000.0
2006-06-12 12:20:00,72.164,72.214,72.159,72.166,68800000.0
2006-06-12 12:25:00,72.174,72.18,72.149,72.162,64000000.0
2006-06-12 12:30:00,72.154,72.184,72.154,72.179,57600000.0
2006-06-12 12:35:00,72.168,72.177,72.08,72.162,51200000.0
2006-06-12 12:40:00,72.153,72.214,72.144,72.214,72400000.0
2006-06-12 12:45:00,72.225,72.232,72.158,72.177,70400000.0
2006-06-12 12:50:00,72.185,72.189,72.162,72.175,60800000.0
2006-06-12 12:55:00,72.169,72.186,72.141,72.151,72000000.0
2006-06-12 13:00:00,72.165,72.184,72.151,72.159,67000000.0
2006-06-12 13:05:00,72.156,72.185,72.156,72.184,67200000.0
2006-06-12 13:10:00,72.183,72.22,72.174,72.199,45800000.0
2006-06-12 13:15:00,72.229,72.238,72.204,72.218,69800000.0
2006-06-12 13:20:00,72.222,72.222,72.13,72.2,56000000.0
2006-06-12 13:25:00,72.204,72.257,72.165,72.215,75200000.0
2006-06-12 13:30:00,72.227,72.244,72.213,72.215,68800000.0
2006-06-12 13:35:00,72.221,72.249,72.211,72.225,102400000.0
2006-06-12 13:40:00,72.192,72.192,72.162,72.181,126800000.0
2006-06-12 13:45:00,72.189,72.261,72.172,72.247,67200000.0
2006-06-12 13:50:00,72.252,72.274,72.242,72.256,78800000.0
2006-06-12 13:55:00,72.253,72.256,72.221,72.235,89600000.0
2006-06-12 14:00:00,72.23,72.241,72.194,72.222,72000000.0
2006-06-12 14:05:00,72.221,72.301,72.204,72.226,150400000.0
2006-06-12 14:10:00,72.234,72.244,72.146,72.157,102400000.0
2006-06-12 14:15:00,72.159,72.16,72.104,72.104,95800000.0
2006-06-12 14:20:00,72.102,72.103,72.05,72.066,126200000.0
2006-06-12 14:25:00,72.064,72.116,72.064,72.099,91200000.0
2006-06-12 14:30:00,72.085,72.102,72.064,72.097,88000000.0
2006-06-12 14:35:00,72.089,72.121,72.089,72.104,49600000.0
2006-06-12 14:40:00,72.09,72.109,72.077,72.087,121600000.0
2006-06-12 14:45:00,72.095,72.114,72.089,72.091,57600000.0
2006-06-12 14:50:00,72.092,72.12,72.092,72.107,104400000.0
2006-06-12 14:55:00,72.095,72.133,72.092,72.127,59200000.0
2006-06-12 15:00:00,72.118,72.138,72.111,72.125,78400000.0
2006-06-12 15:05:00,72.118,72.16,72.115,72.151,72000000.0
2006-06-12 15:10:00,72.159,72.159,72.095,72.101,137600000.0
2006-06-12 15:15:00,72.095,72.148,72.073,72.138,118800000.0
2006-06-12 15:20:00,72.132,72.143,72.119,72.12,99000000.0
2006-06-12 15:25:00,72.112,72.121,72.02,72.104,212800000.0
2006-06-12 15:30:00,72.01,72.138,71.971,72.09,257200000.0
2006-06-12 15:35:00,72.08,72.08,72.055,72.074,192400000.0
2006-06-12 15:40:00,72.062,72.076,72.032,72.061,143400000.0
2006-06-12 15:45:00,72.061,72.1,72.052,72.085,99200000.0
2006-06-12 15:50:00,72.078,72.182,72.07,72.182,97600000.0
2006-06-12 15:55:00,72.174,72.182,72.093,72.127,144000000.0
2006-06-12 16:00:00,72.124,72.179,72.124,72.17,213600000.0
2006-06-12 16:05:00,72.191,72.195,72.151,72.151,204200000.0
2006-06-12 16:10:00,72.14,72.158,72.139,72.155,129400000.0
2006-06-12 16:15:00,72.159,72.165,72.131,72.143,148200000.0
2006-06-12 16:20:00,72.139,72.139,72.091,72.107,112400000.0
2006-06-12 16:25:00,72.115,72.132,72.112,72.129,107200000.0
2006-06-12 16:30:00,72.127,72.139,72.108,72.127,128000000.0
2006-06-12 16:35:00,72.117,72.117,72.081,72.094,220600000.0
2006-06-12 16:40:00,72.09,72.099,72.059,72.099,158400000.0
2006-06-12 16:45:00,72.093,72.096,72.041,72.043,228800000.0
2006-06-12 16:50:00,72.053,72.089,72.03,72.084,194600000.0
2006-06-12 16:55:00,72.085,72.093,72.052,72.052,147200000.0
2006-06-12 17:00:00,72.07,72.078,72.034,72.078,209000000.0
2006-06-12 17:05:00,72.085,72.103,72.067,72.093,276600000.0
2006-06-12 17:10:00,72.092,72.092,72.054,72.065,140200000.0
2006-06-12 17:15:00,72.041,72.041,71.951,71.968,157200000.0
2006-06-12 17:20:00,71.972,71.99,71.912,71.92,88000000.0
2006-06-12 17:25:00,71.943,72.012,71.938,71.948,115600000.0
2006-06-12 17:30:00,71.937,71.982,71.913,71.913,259600000.0
2006-06-12 17:35:00,71.891,71.907,71.863,71.886,144000000.0
2006-06-12 17:40:00,71.895,71.957,71.895,71.947,148800000.0
2006-06-12 17:45:00,71.94,71.955,71.91,71.911,233400000.0
2006-06-12 17:50:00,71.904,71.919,71.892,71.912,172200000.0
2006-06-12 17:55:00,71.913,71.914,71.872,71.9,201600000.0
2006-06-12 18:00:00,71.897,71.898,71.874,71.885,118800000.0
2006-06-12 18:05:00,71.889,71.935,71.888,71.935,131200000.0
2006-06-12 18:10:00,71.964,71.984,71.948,71.976,75200000.0
2006-06-12 18:15:00,71.982,71.994,71.925,71.93,204600000.0
2006-06-12 18:20:00,71.943,71.959,71.938,71.943,145600000.0
2006-06-12 18:25:00,71.938,71.997,71.927,71.99,118800000.0
2006-06-12 18:30:00,71.996,72.005,71.964,71.987,169600000.0
2006-06-12 18:35:00,71.985,71.988,71.961,71.988,82600000.0
2006-06-12 18:40:00,71.986,72.003,71.982,71.996,245800000.0
2006-06-12 18:45:00,71.988,72.014,71.97,71.977,80000000.0
2006-06-12 18:50:00,71.996,72.019,71.996,72.015,97600000.0
2006-06-12 18:55:00,72.024,72.038,71.995,72.009,101200000.0
2006-06-12 19:00:00,72.007,72.015,71.991,71.992,97600000.0
2006-06-12 19:05:00,72.003,72.007,71.957,71.987,142200000.0
2006-06-12 19:10:00,72.0,72.009,71.965,71.993,40000000.0
2006-06-12 19:15:00,72.006,72.006,71.98,71.99,73600000.0
2006-06-12 19:20:00,71.989,71.989,71.938,71.952,32000000.0
2006-06-12 19:25:00,71.95,71.953,71.921,71.932,81600000.0
2006-06-12 19:30:00,71.933,71.943,71.929,71.941,24000000.0
2006-06-12 19:35:00,71.944,71.96,71.935,71.958,33600000.0
2006-06-12 19:40:00,71.957,71.974,71.957,71.974,11200000.0
2006-06-12 19:45:00,71.976,72.001,71.976,72.001,40000000.0
2006-06-12 19:50:00,72.002,72.008,71.966,71.978,54400000.0
2006-06-12 19:55:00,71.976,71.978,71.963,71.969,16000000.0
2006-06-12 20:00:00,71.977,71.982,71.968,71.98,64000000.0
2006-06-12 20:05:00,71.991,71.993,71.976,71.983,52800000.0
2006-06-12 20:10:00,71.971,71.99,71.895,71.958,51200000.0
2006-06-12 20:15:00,71.968,71.993,71.945,71.993,50600000.0
2006-06-12 20:20:00,71.982,71.997,71.974,71.996,60600000.0
2006-06-12 20:25:00,71.986,71.991,71.965,71.979,67200000.0
2006-06-12 20:30:00,71.981,71.982,71.963,71.969,32000000.0
2006-06-12 20:35:00,71.973,72.0,71.971,71.991,59200000.0
2006-06-12 20:40:00,71.988,71.988,71.965,71.975,43200000.0
2006-06-12 20:45:00,71.986,72.029,71.979,72.012,65600000.0
2006-06-12 20:50:00,72.019,72.025,72.0,72.003,56000000.0
2006-06-12 20:55:00,72.003,72.056,72.003,72.056,43200000.0
2006-06-12 21:00:00,72.064,72.076,72.058,72.068,60800000.0
2006-06-12 21:05:00,72.065,72.076,72.052,72.066,40000000.0
2006-06-12 21:10:00,72.068,72.069,72.045,72.053,28800000.0
2006-06-12 21:15:00,72.046,72.057,72.046,72.057,14400000.0
2006-06-12 21:20:00,72.044,72.067,72.044,72.055,25600000.0
2006-06-12 21:30:00,72.04,72.063,72.04,72.055,28800000.0
2006-06-12 21:35:00,72.059,72.059,72.041,72.054,22400000.0
2006-06-12 21:40:00,72.06,72.061,72.048,72.061,27200000.0
2006-06-12 21:45:00,72.05,72.065,72.05,72.065,11200000.0
2006-06-12 21:50:00,72.065,72.075,72.065,72.07,19200000.0
2006-06-12 21:55:00,72.08,72.105,72.069,72.096,72000000.0
2006-06-12 22:00:00,72.111,72.116,72.105,72.105,17600000.0
2006-06-12 22:05:00,72.113,72.156,72.113,72.152,51200000.0
2006-06-12 22:10:00,72.142,72.159,72.135,72.142,45800000.0
2006-06-12 22:15:00,72.135,72.139,72.106,72.106,41600000.0
2006-06-12 22:20:00,72.111,72.123,72.111,72.113,30400000.0
2006-06-12 22:25:00,72.11,72.131,72.105,72.122,68800000.0
2006-06-12 22:30:00,72.133,72.138,72.074,72.116,22400000.0
2006-06-12 22:35:00,72.132,72.136,72.113,72.136,73600000.0
2006-06-12 22:40:00,72.14,72.143,72.125,72.135,27200000.0
2006-06-12 22:45:00,72.137,72.145,72.13,72.13,41600000.0
2006-06-12 22:50:00,72.143,72.161,72.133,72.161,44800000.0
2006-06-12 22:55:00,72.152,72.156,72.146,72.146,51200000.0
2006-06-12 23:25:00,72.146,72.161,72.146,72.161,30400000.0
2006-06-12 23:30:00,72.142,72.142,71.884,71.893,60800000.0
2006-06-12 23:35:00,71.892,71.892,71.868,71.87,35200000.0
2006-06-12 23:40:00,71.869,71.916,71.856,71.916,80000000.0
2006-06-12 23:45:00,71.914,71.945,71.906,71.918,41600000.0
2006-06-12 23:50:00,71.926,71.929,71.897,71.929,27200000.0
2006-06-12 23:55:00,71.923,71.952,71.841,71.903,51200000.0
2006-06-13 00:00:00,71.894,71.897,71.878,71.897,32000000.0
2006-06-13 00:05:00,71.898,71.913,71.888,71.907,41000000.0
2006-06-13 00:10:00,71.911,71.921,71.9,71.918,51200000.0
2006-06-13 00:15:00,71.923,71.923,71.88,71.881,54400000.0
2006-06-13 00:20:00,71.855,71.891,71.849,71.881,60800000.0
2006-06-13 00:25:00,71.89,71.89,71.872,71.876,37200000.0
2006-06-13 00:30:00,71.882,71.882,71.856,71.88,52800000.0
2006-06-13 00:35:00,71.882,71.891,71.859,71.866,56000000.0
2006-06-13 00:40:00,71.866,71.893,71.859,71.885,70800000.0
2006-06-13 00:45:00,71.845,71.845,71.6,71.623,64400000.0
2006-06-13 00:50:00,71.628,71.649,71.579,71.597,64000000.0
2006-06-13 00:55:00,71.593,71.606,71.362,71.421,62400000.0
2006-06-13 01:00:00,71.451,71.551,71.346,71.534,62400000.0
2006-06-13 01:05:00,71.565,71.601,71.528,71.582,57600000.0
2006-06-13 01:10:00,71.569,71.576,71.467,71.471,55400000.0
2006-06-13 01:15:00,71.473,71.598,71.473,71.57,78400000.0
2006-06-13 01:20:00,71.549,71.569,71.545,71.559,48000000.0
2006-06-13 01:25:00,71.563,71.563,71.486,71.495,54400000.0
2006-06-13 01:30:00,71.501,71.538,71.48,71.514,70400000.0
2006-06-13 01:35:00,71.51,71.574,71.506,71.558,72000000.0
2006-06-13 01:40:00,71.552,71.561,71.497,71.508,46400000.0
2006-06-13 01:45:00,71.523,71.554,71.511,71.542,75200000.0
2006-06-13 01:50:00,71.542,71.585,71.542,71.576,68200000.0
2006-06-13 01:55:00,71.568,71.592,71.56,71.56,57600000.0
2006-06-13 02:00:00,71.568,71.578,71.514,71.526,70400000.0
2006-06-13 02:05:00,71.527,71.574,71.521,71.535,72000000.0
2006-06-13 02:10:00,71.531,71.554,71.516,71.539,55400000.0
2006-06-13 02:15:00,71.548,71.577,71.484,71.573,57600000.0
2006-06-13 02:20:00,71.558,71.571,71.456,71.55,61800000.0
2006-06-13 02:25:00,71.553,71.595,71.553,71.588,78400000.0
2006-06-13 02:30:00,71.586,71.611,71.569,71.586,64800000.0
2006-06-13 02:35:00,71.592,71.616,71.587,71.597,67200000.0
2006-06-13 02:40:00,71.604,71.62,71.602,71.612,49000000.0
2006-06-13 02:45:00,71.599,71.604,71.587,71.598,44800000.0
2006-06-13 02:50:00,71.598,71.612,71.512,71.602,56000000.0
2006-06-13 02:55:00,71.595,71.619,71.524,71.532,52800000.0
2006-06-13 03:00:00,71.531,71.551,71.454,71.497,59200000.0
2006-06-13 03:05:00,71.503,71.576,71.5,71.56,68800000.0
2006-06-13 03:10:00,71.558,71.558,71.509,71.52,72000000.0
2006-06-13 03:15:00,71.524,71.545,71.512,71.543,57600000.0
2006-06-13 03:20:00,71.554,71.558,71.518,71.538,58000000.0
2006-06-13 03:25:00,71.539,71.545,71.513,71.531,68800000.0
2006-06-13 03:30:00,71.538,71.547,71.473,71.539,28800000.0
2006-06-13 03:35:00,71.54,71.546,71.471,71.527,73000000.0
2006-06-13 03:40:00,71.522,71.523,71.469,71.469,36800000.0
2006-06-13 03:45:00,71.441,71.465,71.441,71.465,33000000.0
2006-06-13 03:50:00,71.469,71.499,71.461,71.473,57000000.0
2006-06-13 03:55:00,71.466,71.467,71.432,71.434,68800000.0
2006-06-13 04:00:00,71.441,71.468,71.431,71.454,59200000.0
2006-06-13 04:05:00,71.452,71.488,71.448,71.488,62400000.0
2006-06-13 04:10:00,71.485,71.485,71.471,71.472,30400000.0
2006-06-13 04:15:00,71.481,71.508,71.478,71.497,51200000.0
2006-06-13 04:20:00,71.491,71.494,71.402,71.47,50600000.0
2006-06-13 04:25:00,71.469,71.469,71.446,71.462,62400000.0
2006-06-13 04:30:00,71.472,71.485,71.468,71.468,12800000.0
2006-06-13 04:35:00,71.479,71.506,71.479,71.502,47400000.0
2006-06-13 04:40:00,71.521,71.527,71.474,71.474,44800000.0
2006-06-13 04:45:00,71.483,71.495,71.462,71.488,57600000.0
2006-06-13 04:50:00,71.503,71.512,71.501,71.508,32000000.0
2006-06-13 04:55:00,71.501,71.501,71.467,71.473,20800000.0
2006-06-13 05:00:00,71.468,71.497,71.466,71.481,49600000.0
2006-06-13 05:05:00,71.476,71.497,71.472,71.497,48000000.0
2006-06-13 05:10:00,71.496,71.509,71.49,71.49,12800000.0
2006-06-13 05:15:00,71.5,71.503,71.434,71.492,40000000.0
2006-06-13 05:20:00,71.501,71.581,71.501,71.574,59200000.0
2006-06-13 05:25:00,71.59,71.592,71.542,71.542,60800000.0
2006-06-13 05:30:00,71.555,71.568,71.543,71.562,46400000.0
2006-06-13 05:35:00,71.556,71.557,71.529,71.551,38400000.0
2006-06-13 05:40:00,71.549,71.549,71.511,71.511,44800000.0
2006-06-13 05:45:00,71.51,71.531,71.508,71.524,61200000.0
2006-06-13 05:50:00,71.524,71.531,71.479,71.504,62400000.0
2006-06-13 05:55:00,71.438,71.563,71.438,71.56,49600000.0
2006-06-13 06:00:00,71.57,71.57,71.533,71.552,32000000.0
2006-06-13 06:05:00,71.558,71.578,71.555,71.559,46800000.0
2006-06-13 06:10:00,71.556,71.591,71.473,71.579,65000000.0
2006-06-13 06:15:00,71.594,71.601,71.585,71.585,38400000.0
2006-06-13 06:20:00,71.581,71.589,71.561,71.569,44800000.0
2006-06-13 06:25:00,71.566,71.591,71.549,71.584,59200000.0
2006-06-13 06:30:00,71.581,71.592,71.555,71.592,54400000.0
2006-06-13 06:35:00,71.603,71.613,71.577,71.609,40000000.0
2006-06-13 06:40:00,71.608,71.631,71.595,71.61,49600000.0
2006-06-13 06:45:00,71.613,71.629,71.602,71.629,65000000.0
2006-06-13 06:50:00,71.618,71.63,71.607,71.612,59200000.0
2006-06-13 06:55:00,71.598,71.634,71.598,71.633,35200000.0
2006-06-13 07:00:00,71.637,71.647,71.626,71.647,59000000.0
2006-06-13 07:05:00,71.642,71.648,71.631,71.631,40000000.0
2006-06-13 07:10:00,71.651,71.677,71.618,71.639,46400000.0
2006-06-13 07:15:00,71.64,71.672,71.621,71.651,65000000.0
2006-06-13 07:20:00,71.655,71.67,71.644,71.644,56000000.0
2006-06-13 07:25:00,71.643,71.67,71.638,71.639,49600000.0
2006-06-13 07:30:00,71.631,71.646,71.617,71.645,67200000.0
2006-06-13 07:35:00,71.645,71.652,71.612,71.63,62400000.0
2006-06-13 07:40:00,71.619,71.622,71.581,71.581,60800000.0
2006-06-13 07:45:00,71.558,71.558,71.521,71.525,68800000.0
2006-06-13 07:50:00,71.517,71.549,71.511,71.549,62400000.0
2006-06-13 07:55:00,71.548,71.551,71.478,71.478,64000000.0
2006-06-13 08:00:00,71.478,71.501,71.438,71.494,49600000.0
2006-06-13 08:05:00,71.489,71.505,71.452,71.495,66600000.0
2006-06-13 08:10:00,71.512,71.565,71.512,71.513,64000000.0
2006-06-13 08:15:00,71.53,71.549,71.463,71.48,67200000.0
2006-06-13 08:20:00,71.469,71.477,71.448,71.477,66000000.0
2006-06-13 08:25:00,71.47,71.488,71.396,71.446,59200000.0
2006-06-13 08:30:00,71.451,71.483,71.444,71.475,56000000.0
2006-06-13 08:35:00,71.464,71.476,71.441,71.459,72400000.0
2006-06-13 08:40:00,71.469,71.469,71.42,71.46,72000000.0
2006-06-13 08:45:00,71.456,71.464,71.44,71.447,68800000.0
2006-06-13 08:50:00,71.448,71.455,71.372,71.372,60800000.0
2006-06-13 08:55:00,71.383,71.452,71.365,71.435,60800000.0
2006-06-13 09:00:00,71.415,71.424,71.397,71.415,67600000.0
2006-06-13 09:05:00,71.425,71.439,71.373,71.394,66600000.0
2006-06-13 09:10:00,71.404,71.439,71.378,71.388,60200000.0
2006-06-13 09:15:00,71.385,71.427,71.358,71.39,62400000.0
2006-06-13 09:20:00,71.391,71.391,71.294,71.388,68200000.0
2006-06-13 09:25:00,71.395,71.404,71.378,71.402,59200000.0
2006-06-13 09:30:00,71.413,71.432,71.391,71.407,64000000.0
2006-06-13 09:35:00,71.408,71.408,71.299,71.361,62800000.0
2006-06-13 09:40:00,71.364,71.37,71.329,71.344,67200000.0
2006-06-13 09:45:00,71.359,71.359,71.324,71.338,60800000.0
2006-06-13 09:50:00,71.322,71.364,71.309,71.341,76800000.0
2006-06-13 09:55:00,71.34,71.377,71.269,71.269,78400000.0
2006-06-13 10:00:00,71.221,71.225,71.154,71.158,59200000.0
2006-06-13 10:05:00,71.109,71.168,71.109,71.147,67200000.0
2006-06-13 10:10:00,71.148,71.18,71.128,71.166,65600000.0
2006-06-13 10:15:00,71.14,71.146,71.036,71.068,59600000.0
2006-06-13 10:20:00,71.069,71.108,71.058,71.095,68800000.0
2006-06-13 10:25:00,71.098,71.098,71.051,71.075,57600000.0
2006-06-13 10:30:00,71.09,71.126,71.069,71.114,60800000.0
2006-06-13 10:35:00,71.114,71.114,70.979,71.058,57600000.0
2006-06-13 10:40:00,71.061,71.095,71.053,71.094,64000000.0
2006-06-13 10:45:00,71.09,71.115,71.073,71.073,61800000.0
2006-06-13 10:50:00,71.057,71.117,71.038,71.117,73000000.0
2006-06-13 10:55:00,71.118,71.124,71.015,71.102,68200000.0
2006-06-13 11:00:00,71.111,71.137,71.095,71.119,68800000.0
2006-06-13 11:05:00,71.091,71.152,71.068,71.141,81000000.0
2006-06-13 11:10:00,71.134,71.2,71.13,71.199,67200000.0
2006-06-13 11:15:00,71.206,71.206,71.175,71.202,65600000.0
2006-06-13 11:20:00,71.206,71.213,71.182,71.213,62800000.0
2006-06-13 11:25:00,71.204,71.204,71.167,71.181,70800000.0
2006-06-13 11:30:00,71.178,71.197,71.171,71.19,43200000.0
2006-06-13 11:35:00,71.187,71.238,71.187,71.215,57600000.0
2006-06-13 11:40:00,71.203,71.23,71.201,71.203,67600000.0
2006-06-13 11:45:00,71.219,71.344,71.204,71.296,67200000.0
2006-06-13 11:50:00,71.299,71.299,71.261,71.282,65600000.0
2006-06-13 11:55:00,71.269,71.269,71.194,71.232,48000000.0
2006-06-13 12:00:00,71.24,71.254,71.153,71.163,65600000.0
2006-06-13 12:05:00,71.17,71.21,71.164,71.206,67200000.0
2006-06-13 12:10:00,71.204,71.216,71.181,71.187,59600000.0
2006-06-13 12:15:00,71.172,71.172,71.085,71.132,72000000.0
2006-06-13 12:20:00,71.132,71.132,71.092,71.095,68800000.0
2006-06-13 12:25:00,71.1,71.121,71.099,71.108,52800000.0
2006-06-13 12:30:00,71.112,71.162,71.112,71.121,70400000.0
2006-06-13 12:35:00,71.126,71.145,71.038,71.131,51200000.0
2006-06-13 12:40:00,71.136,71.144,71.127,71.144,57600000.0
2006-06-13 12:45:00,71.152,71.234,71.151,71.234,54400000.0
2006-06-13 12:50:00,71.242,71.263,71.229,71.241,60800000.0
2006-06-13 12:55:00,71.256,71.267,71.22,71.251,72000000.0
2006-06-13 13:00:00,71.246,71.268,71.236,71.236,67200000.0
2006-06-13 13:05:00,71.226,71.27,71.219,71.252,60200000.0
2006-06-13 13:10:00,71.221,71.282,71.213,71.272,70400000.0
2006-06-13 13:15:00,71.279,71.287,71.209,71.234,70400000.0
2006-06-13 13:20:00,71.238,71.251,71.175,71.228,55400000.0
2006-06-13 13:25:00,71.219,71.28,71.154,71.28,75000000.0
2006-06-13 13:30:00,71.294,71.294,71.259,71.289,68200000.0
2006-06-13 13:35:00,71.289,71.32,71.286,71.291,80000000.0
2006-06-13 13:40:00,71.286,71.306,71.276,71.286,128400000.0
2006-06-13 13:45:00,71.297,71.312,71.24,71.24,87400000.0
2006-06-13 13:50:00,71.234,71.242,71.19,71.19,91200000.0
2006-06-13 13:55:00,71.138,71.155,71.072,71.131,103800000.0
2006-06-13 14:00:00,71.133,71.206,71.133,71.163,120800000.0
2006-06-13 14:05:00,71.17,71.178,71.123,71.135,149800000.0
2006-06-13 14:10:00,71.131,71.158,71.121,71.135,68800000.0
2006-06-13 14:15:00,71.131,71.139,71.058,71.06,94800000.0
2006-06-13 14:20:00,71.062,71.097,70.998,71.024,125800000.0
2006-06-13 14:25:00,71.016,71.123,71.016,71.085,91200000.0
2006-06-13 14:30:00,71.066,71.111,71.044,71.074,88400000.0
2006-06-13 14:35:00,71.089,71.179,71.089,71.124,105000000.0
2006-06-13 14:40:00,71.124,71.228,71.115,71.198,122400000.0
2006-06-13 14:45:00,71.202,71.234,71.16,71.181,89600000.0
2006-06-13 14:50:00,71.197,71.233,71.151,71.161,104000000.0
2006-06-13 14:55:00,71.152,71.189,71.149,71.189,59200000.0
2006-06-13 15:00:00,71.196,71.246,71.184,71.244,78400000.0
2006-06-13 15:05:00,71.203,71.268,71.203,71.264,76200000.0
2006-06-13 15:10:00,71.281,71.326,71.264,71.319,138000000.0
2006-06-13 15:15:00,71.293,71.293,71.232,71.245,120000000.0
2006-06-13 15:20:00,71.222,71.25,71.208,71.244,75600000.0
2006-06-13 15:25:00,71.231,71.241,71.128,71.212,172800000.0
2006-06-13 15:30:00,71.13,71.437,71.13,71.429,259000000.0
2006-06-13 15:35:00,71.417,71.456,71.394,71.4,191800000.0
2006-06-13 15:40:00,71.425,71.564,71.416,71.564,142200000.0
2006-06-13 15:45:00,71.59,71.595,71.558,71.571,99000000.0
2006-06-13 15:50:00,71.586,71.586,71.518,71.528,97000000.0
2006-06-13 15:55:00,71.525,71.548,71.507,71.525,143400000.0
2006-06-13 16:00:00,71.51,71.549,71.509,71.525,212800000.0
2006-06-13 16:05:00,71.557,71.627,71.557,71.627,204200000.0
2006-06-13 16:10:00,71.63,71.695,71.63,71.635,173200000.0
2006-06-13 16:15:00,71.657,71.668,71.629,71.668,148800000.0
2006-06-13 16:20:00,71.659,71.719,71.644,71.678,140800000.0
2006-06-13 16:25:00,71.67,71.688,71.647,71.676,125200000.0
2006-06-13 16:30:00,71.678,71.679,71.626,71.626,128000000.0
2006-06-13 16:35:00,71.632,71.649,71.603,71.61,220800000.0
2006-06-13 16:40:00,71.61,71.679,71.61,71.679,212800000.0
2006-06-13 16:45:00,71.687,71.745,71.676,71.73,228600000.0
2006-06-13 16:50:00,71.722,71.73,71.68,71.698,195200000.0
2006-06-13 16:55:00,71.683,71.754,71.659,71.659,147200000.0
2006-06-13 17:00:00,71.659,71.708,71.657,71.668,209000000.0
2006-06-13 17:05:00,71.663,71.663,71.633,71.642,276800000.0
2006-06-13 17:10:00,71.661,71.671,71.601,71.647,140800000.0
2006-06-13 17:15:00,71.658,71.658,71.585,71.621,155600000.0
2006-06-13 17:20:00,71.622,71.674,71.609,71.631,88000000.0
2006-06-13 17:25:00,71.641,71.66,71.632,71.65,116800000.0
2006-06-13 17:30:00,71.649,71.683,71.645,71.682,258600000.0
2006-06-13 17:35:00,71.674,71.686,71.631,71.686,144000000.0
2006-06-13 17:40:00,71.702,71.702,71.604,71.614,149200000.0
2006-06-13 17:45:00,71.607,71.617,71.575,71.589,233600000.0
2006-06-13 17:50:00,71.579,71.601,71.559,71.601,171600000.0
2006-06-13 17:55:00,71.6,71.676,71.584,71.666,201600000.0
2006-06-13 18:00:00,71.653,71.663,71.63,71.647,177400000.0
2006-06-13 18:05:00,71.629,71.657,71.605,71.617,172600000.0
2006-06-13 18:10:00,71.611,71.635,71.585,71.627,88000000.0
2006-06-13 18:15:00,71.657,71.669,71.631,71.656,205800000.0
2006-06-13 18:20:00,71.666,71.678,71.581,71.63,188200000.0
2006-06-13 18:25:00,71.626,71.628,71.588,71.606,118400000.0
2006-06-13 18:30:00,71.608,71.617,71.572,71.608,169800000.0
2006-06-13 18:35:00,71.6,71.6,71.539,71.541,209000000.0
2006-06-13 18:40:00,71.541,71.58,71.535,71.557,296000000.0
2006-06-13 18:45:00,71.546,71.555,71.531,71.545,68800000.0
2006-06-13 18:50:00,71.544,71.546,71.537,71.537,46400000.0
2006-06-13 18:55:00,71.527,71.535,71.516,71.527,121000000.0
2006-06-13 19:00:00,71.526,71.56,71.519,71.552,97600000.0
2006-06-13 19:05:00,71.542,71.604,71.497,71.595,144000000.0
2006-06-13 19:10:00,71.604,71.661,71.593,71.645,70400000.0
2006-06-13 19:15:00,71.651,71.666,71.631,71.649,86800000.0
2006-06-13 19:20:00,71.639,71.646,71.589,71.597,109800000.0
2006-06-13 19:25:00,71.583,71.588,71.549,71.574,94400000.0
2006-06-13 19:30:00,71.579,71.614,71.57,71.595,59200000.0
2006-06-13 19:35:00,71.599,71.686,71.596,71.667,69200000.0
2006-06-13 19:40:00,71.656,71.67,71.634,71.646,56400000.0
2006-06-13 19:45:00,71.651,71.689,71.638,71.638,76800000.0
2006-06-13 19:50:00,71.625,71.635,71.606,71.618,66000000.0
2006-06-13 19:55:00,71.618,71.624,71.595,71.61,46400000.0
2006-06-13 20:00:00,71.593,71.61,71.558,71.564,94400000.0
2006-06-13 20:05:00,71.575,71.609,71.564,71.607,91200000.0
2006-06-13 20:10:00,71.61,71.628,71.534,71.593,62800000.0
2006-06-13 20:15:00,71.598,71.618,71.579,71.592,96000000.0
2006-06-13 20:20:00,71.583,71.606,71.562,71.599,75200000.0
2006-06-13 20:25:00,71.588,71.599,71.538,71.538,67200000.0
2006-06-13 20:30:00,71.541,71.542,71.519,71.532,65600000.0
2006-06-13 20:35:00,71.534,71.534,71.502,71.513,48000000.0
2006-06-13 20:40:00,71.511,71.535,71.5,71.529,61800000.0
2006-06-13 20:45:00,71.522,71.6,71.522,71.595,58000000.0
2006-06-13 20:50:00,71.595,71.595,71.548,71.549,45600000.0
2006-06-13 20:55:00,71.553,71.568,71.514,71.524,43200000.0
2006-06-13 21:00:00,71.517,71.521,71.503,71.512,49600000.0
2006-06-13 21:05:00,71.511,71.519,71.489,71.511,51200000.0
2006-06-13 21:10:00,71.52,71.557,71.513,71.555,57600000.0
2006-06-13 21:15:00,71.547,71.561,71.468,71.54,43200000.0
2006-06-13 21:20:00,71.522,71.548,71.522,71.547,49600000.0
2006-06-13 21:25:00,71.541,71.544,71.513,71.525,28800000.0
2006-06-13 21:30:00,71.525,71.531,71.514,71.52,35200000.0
2006-06-13 21:35:00,71.512,71.54,71.424,71.507,46400000.0
2006-06-13 21:40:00,71.513,71.525,71.505,71.515,52800000.0
2006-06-13 21:45:00,71.52,71.521,71.506,71.515,36800000.0
2006-06-13 21:50:00,71.513,71.513,71.495,71.506,12800000.0
2006-06-13 21:55:00,71.516,71.521,71.507,71.51,25600000.0
2006-06-13 22:00:00,71.514,71.524,71.512,71.521,32000000.0
2006-06-13 22:05:00,71.524,71.526,71.506,71.525,33600000.0
2006-06-13 22:10:00,71.522,71.527,71.5,71.519,50600000.0
2006-06-13 22:15:00,71.513,71.541,71.512,71.539,43200000.0
2006-06-13 22:20:00,71.533,71.587,71.533,71.572,64000000.0
2006-06-13 22:25:00,71.577,71.577,71.555,71.556,55400000.0
2006-06-13 22:30:00,71.567,71.567,71.544,71.544,11200000.0
2006-06-13 22:35:00,71.558,71.567,71.547,71.564,68800000.0
2006-06-13 22:40:00,71.571,71.604,71.561,71.602,57600000.0
2006-06-13 22:45:00,71.597,71.602,71.582,71.586,57000000.0
2006-06-13 22:50:00,71.593,71.598,71.577,71.598,34000000.0
2006-06-13 22:55:00,71.593,71.6,71.577,71.585,38400000.0
2006-06-13 23:25:00,71.542,71.542,71.475,71.526,11200000.0
2006-06-13 23:30:00,71.523,71.536,71.516,71.524,56000000.0
2006-06-13 23:35:00,71.526,71.526,71.5,71.502,24000000.0
2006-06-13 23:40:00,71.502,71.52,71.491,71.507,75200000.0
2006-06-13 23:45:00,71.513,71.611,71.499,71.601,62800000.0
2006-06-13 23:50:00,71.599,71.616,71.512,71.54,49600000.0
2006-06-13 23:55:00,71.545,71.576,71.43,71.557,67200000.0
2006-06-14 00:00:00,71.567,71.584,71.539,71.567,60800000.0
2006-06-14 00:05:00,71.551,71.573,71.541,71.553,41600000.0
2006-06-14 00:10:00,71.556,71.571,71.51,71.517,59200000.0
2006-06-14 00:15:00,71.505,71.519,71.485,71.519,36800000.0
2006-06-14 00:20:00,71.494,71.507,71.462,71.483,62400000.0
2006-06-14 00:30:00,71.477,71.49,71.476,71.487,52800000.0
2006-06-14 00:35:00,71.497,71.511,71.477,71.484,68800000.0
2006-06-14 00:40:00,71.489,71.496,71.469,71.496,54400000.0
2006-06-14 00:45:00,71.497,71.507,71.491,71.499,27200000.0
2006-06-14 00:50:00,71.492,71.495,71.467,71.484,35200000.0
2006-06-14 00:55:00,71.5,71.503,71.456,71.467,49000000.0
2006-06-14 01:00:00,71.464,71.497,71.457,71.49,28800000.0
2006-06-14 01:05:00,71.503,71.506,71.433,71.476,59200000.0
2006-06-14 01:10:00,71.471,71.471,71.423,71.438,51200000.0
2006-06-14 01:15:00,71.447,71.567,71.442,71.56,78400000.0
2006-06-14 01:20:00,71.562,71.588,71.555,71.567,60800000.0
2006-06-14 01:25:00,71.562,71.596,71.545,71.596,60800000.0
2006-06-14 01:30:00,71.601,71.604,71.564,71.604,70200000.0
2006-06-14 01:35:00,71.597,71.604,71.586,71.586,54800000.0
2006-06-14 01:40:00,71.584,71.616,71.569,71.608,59200000.0
2006-06-14 01:45:00,71.593,71.593,71.562,71.579,44800000.0
2006-06-14 01:50:00,71.567,71.574,71.559,71.568,72000000.0
2006-06-14 01:55:00,71.561,71.562,71.531,71.553,27200000.0
2006-06-14 02:00:00,71.557,71.557,71.524,71.53,69200000.0
2006-06-14 02:05:00,71.531,71.538,71.42,71.422,72000000.0
2006-06-14 02:10:00,71.401,71.432,71.401,71.407,56400000.0
2006-06-14 02:15:00,71.406,71.414,71.333,71.336,59200000.0
2006-06-14 02:20:00,71.315,71.338,71.237,71.318,62400000.0
2006-06-14 02:25:00,71.308,71.351,71.304,71.351,77800000.0
2006-06-14 02:30:00,71.352,71.353,71.29,71.296,53200000.0
2006-06-14 02:35:00,71.304,71.333,71.295,71.329,54400000.0
2006-06-14 02:40:00,71.339,71.384,71.329,71.383,36200000.0
2006-06-14 02:45:00,71.378,71.394,71.339,71.353,68800000.0
2006-06-14 02:50:00,71.349,71.362,71.265,71.337,56000000.0
2006-06-14 02:55:00,71.322,71.372,71.322,71.372,52800000.0
2006-06-14 03:00:00,71.383,71.386,71.292,71.368,59200000.0
2006-06-14 03:05:00,71.36,71.379,71.34,71.378,68800000.0
2006-06-14 03:10:00,71.392,71.392,71.338,71.342,72000000.0
2006-06-14 03:15:00,71.347,71.36,71.337,71.354,54400000.0
2006-06-14 03:20:00,71.34,71.376,71.271,71.376,57000000.0
2006-06-14 03:25:00,71.379,71.403,71.368,71.384,68800000.0
2006-06-14 03:30:00,71.385,71.389,71.324,71.326,49600000.0
2006-06-14 03:35:00,71.357,71.364,71.29,71.364,73600000.0
2006-06-14 03:40:00,71.365,71.376,71.335,71.342,60800000.0
2006-06-14 03:45:00,71.336,71.372,71.336,71.357,60800000.0
2006-06-14 03:50:00,71.371,71.392,71.347,71.392,57000000.0
2006-06-14 03:55:00,71.39,71.401,71.366,71.366,56000000.0
2006-06-14 04:00:00,71.374,71.384,71.359,71.368,50600000.0
2006-06-14 04:05:00,71.371,71.371,71.329,71.335,48000000.0
2006-06-14 04:10:00,71.33,71.334,71.303,71.328,49600000.0
2006-06-14 04:15:00,71.312,71.335,71.226,71.302,64000000.0
2006-06-14 04:20:00,71.307,71.307,71.211,71.298,51200000.0
2006-06-14 04:25:00,71.311,71.327,71.295,71.298,51200000.0
2006-06-14 04:30:00,71.293,71.329,71.288,71.329,38400000.0
2006-06-14 04:35:00,71.32,71.351,71.301,71.305,54400000.0
2006-06-14 04:40:00,71.302,71.302,71.278,71.287,20800000.0
2006-06-14 04:45:00,71.291,71.322,71.281,71.294,43200000.0
2006-06-14 04:50:00,71.3,71.32,71.218,71.313,45800000.0
2006-06-14 04:55:00,71.321,71.338,71.309,71.329,36800000.0
2006-06-14 05:00:00,71.314,71.342,71.314,71.329,60800000.0
2006-06-14 05:05:00,71.321,71.334,71.321,71.334,11200000.0
2006-06-14 05:10:00,71.346,71.369,71.313,71.36,52800000.0
2006-06-14 05:15:00,71.339,71.355,71.332,71.343,35200000.0
2006-06-14 05:20:00,71.337,71.356,71.336,71.342,59200000.0
2006-06-14 05:25:00,71.347,71.383,71.345,71.363,60200000.0
2006-06-14 05:30:00,71.372,71.372,71.347,71.359,72000000.0
2006-06-14 05:35:00,71.359,71.362,71.34,71.362,38400000.0
2006-06-14 05:40:00,71.372,71.388,71.361,71.361,44800000.0
2006-06-14 05:45:00,71.357,71.366,71.349,71.36,57600000.0
2006-06-14 05:50:00,71.355,71.362,71.336,71.344,62400000.0
2006-06-14 05:55:00,71.279,71.353,71.26,71.342,62400000.0
2006-06-14 06:00:00,71.361,71.365,71.332,71.343,51000000.0
2006-06-14 06:05:00,71.356,71.375,71.353,71.371,35000000.0
2006-06-14 06:10:00,71.376,71.399,71.291,71.379,54400000.0
2006-06-14 06:15:00,71.377,71.404,71.377,71.383,41600000.0
2006-06-14 06:20:00,71.395,71.395,71.375,71.392,44800000.0
2006-06-14 06:25:00,71.39,71.42,71.374,71.418,59200000.0
2006-06-14 06:30:00,71.415,71.426,71.395,71.418,72000000.0
2006-06-14 06:35:00,71.42,71.422,71.387,71.4,51200000.0
2006-06-14 06:40:00,71.401,71.407,71.339,71.386,38400000.0
2006-06-14 06:45:00,71.378,71.431,71.364,71.429,77800000.0
2006-06-14 06:50:00,71.405,71.422,71.402,71.419,72000000.0
2006-06-14 06:55:00,71.425,71.451,71.423,71.435,51200000.0
2006-06-14 07:00:00,71.434,71.434,71.391,71.423,72000000.0
2006-06-14 07:05:00,71.419,71.448,71.4,71.441,62800000.0
2006-06-14 07:10:00,71.431,71.449,71.417,71.436,31400000.0
2006-06-14 07:15:00,71.429,71.444,71.422,71.434,43200000.0
2006-06-14 07:20:00,71.432,71.439,71.427,71.434,38400000.0
2006-06-14 07:25:00,71.438,71.452,71.427,71.443,57600000.0
2006-06-14 07:30:00,71.461,71.464,71.421,71.422,54400000.0
2006-06-14 07:35:00,71.426,71.474,71.426,71.474,40000000.0
2006-06-14 07:40:00,71.463,71.463,71.429,71.443,60800000.0
2006-06-14 07:45:00,71.438,71.466,71.429,71.466,40000000.0
2006-06-14 07:50:00,71.455,71.481,71.443,71.481,43600000.0
2006-06-14 07:55:00,71.49,71.515,71.472,71.513,64000000.0
2006-06-14 08:00:00,71.503,71.513,71.481,71.485,40000000.0
2006-06-14 08:05:00,71.489,71.504,71.46,71.466,62400000.0
2006-06-14 08:10:00,71.46,71.484,71.458,71.462,51600000.0
2006-06-14 08:15:00,71.465,71.467,71.425,71.446,67200000.0
2006-06-14 08:20:00,71.449,71.467,71.436,71.436,65600000.0
2006-06-14 08:25:00,71.43,71.452,71.34,71.452,47400000.0
2006-06-14 08:30:00,71.448,71.486,71.448,71.475,56000000.0
2006-06-14 08:35:00,71.478,71.591,71.466,71.589,73600000.0
2006-06-14 08:40:00,71.584,71.584,71.489,71.508,72000000.0
2006-06-14 08:45:00,71.501,71.513,71.465,71.479,68800000.0
2006-06-14 08:50:00,71.487,71.54,71.487,71.52,71200000.0
2006-06-14 08:55:00,71.528,71.604,71.528,71.591,62400000.0
2006-06-14 09:00:00,71.593,71.611,71.561,71.575,51200000.0
2006-06-14 09:05:00,71.566,71.578,71.541,71.565,67200000.0
2006-06-14 09:10:00,71.563,71.568,71.527,71.536,60800000.0
2006-06-14 09:15:00,71.533,71.533,71.498,71.519,61800000.0
2006-06-14 09:20:00,71.512,71.513,71.379,71.475,68800000.0
2006-06-14 09:25:00,71.465,71.561,71.465,71.555,59600000.0
2006-06-14 09:30:00,71.555,71.621,71.538,71.616,64000000.0
2006-06-14 09:35:00,71.619,71.675,71.574,71.653,66600000.0
2006-06-14 09:40:00,71.654,71.668,71.622,71.66,67200000.0
2006-06-14 09:45:00,71.675,71.701,71.653,71.698,48000000.0
2006-06-14 09:50:00,71.715,71.761,71.713,71.752,76800000.0
2006-06-14 09:55:00,71.756,71.876,71.756,71.84,78400000.0
2006-06-14 10:00:00,71.854,71.876,71.833,71.839,59200000.0
2006-06-14 10:05:00,71.829,71.866,71.825,71.849,67200000.0
2006-06-14 10:10:00,71.85,71.85,71.806,71.818,65000000.0
2006-06-14 10:15:00,71.807,71.904,71.802,71.904,59200000.0
2006-06-14 10:20:00,71.898,71.898,71.839,71.839,68200000.0
2006-06-14 10:25:00,71.845,71.845,71.814,71.814,28800000.0
2006-06-14 10:30:00,71.816,71.821,71.787,71.814,60800000.0
2006-06-14 10:35:00,71.808,71.813,71.788,71.8,35200000.0
2006-06-14 10:40:00,71.801,71.809,71.769,71.802,64000000.0
2006-06-14 10:45:00,71.796,71.838,71.796,71.812,62400000.0
2006-06-14 10:50:00,71.812,71.864,71.81,71.861,73000000.0
2006-06-14 10:55:00,71.846,71.854,71.731,71.827,68800000.0
2006-06-14 11:00:00,71.854,71.925,71.845,71.921,69200000.0
2006-06-14 11:05:00,71.924,71.93,71.835,71.896,81000000.0
2006-06-14 11:10:00,71.897,71.915,71.879,71.903,68000000.0
2006-06-14 11:15:00,71.897,71.902,71.849,71.855,54400000.0
2006-06-14 11:20:00,71.876,71.899,71.838,71.842,64000000.0
2006-06-14 11:25:00,71.833,71.862,71.805,71.816,57600000.0
2006-06-14 11:30:00,71.838,71.866,71.831,71.845,68800000.0
2006-06-14 11:35:00,71.857,71.888,71.852,71.883,57600000.0
2006-06-14 11:40:00,71.874,71.874,71.842,71.85,51200000.0
2006-06-14 11:45:00,71.853,71.862,71.828,71.852,66600000.0
2006-06-14 11:50:00,71.85,71.894,71.85,71.88,65000000.0
2006-06-14 11:55:00,71.881,71.938,71.825,71.894,58000000.0
2006-06-14 12:00:00,71.903,71.938,71.893,71.921,65600000.0
2006-06-14 12:05:00,71.914,71.946,71.914,71.938,66600000.0
2006-06-14 12:10:00,71.941,71.967,71.927,71.959,58600000.0
2006-06-14 12:15:00,71.962,71.964,71.878,71.911,72400000.0
2006-06-14 12:20:00,71.904,71.927,71.878,71.886,68800000.0
2006-06-14 12:25:00,71.894,71.894,71.875,71.892,63400000.0
2006-06-14 12:30:00,71.886,71.886,71.785,71.793,70400000.0
2006-06-14 12:35:00,71.801,71.812,71.697,71.749,67000000.0
2006-06-14 12:40:00,71.746,71.758,71.686,71.693,73600000.0
2006-06-14 12:45:00,71.694,71.716,71.684,71.716,53800000.0
2006-06-14 12:50:00,71.711,71.747,71.708,71.744,60800000.0
2006-06-14 12:55:00,71.763,71.834,71.763,71.829,71400000.0
2006-06-14 13:00:00,71.833,71.833,71.769,71.778,66600000.0
2006-06-14 13:05:00,71.782,71.832,71.782,71.832,60200000.0
2006-06-14 13:10:00,71.833,71.86,71.821,71.844,58600000.0
2006-06-14 13:15:00,71.862,71.862,71.833,71.854,70400000.0
2006-06-14 13:20:00,71.851,71.851,71.815,71.815,38400000.0
2006-06-14 13:25:00,71.821,71.867,71.739,71.867,57600000.0
2006-06-14 13:30:00,71.875,71.878,71.856,71.859,54400000.0
2006-06-14 13:35:00,71.869,71.882,71.842,71.85,116800000.0
2006-06-14 13:40:00,71.852,71.872,71.852,71.859,128000000.0
2006-06-14 13:45:00,71.858,71.863,71.805,71.805,75600000.0
2006-06-14 13:50:00,71.801,71.802,71.777,71.783,78400000.0
2006-06-14 13:55:00,71.79,71.823,71.79,71.802,104000000.0
2006-06-14 14:00:00,71.798,71.856,71.798,71.848,120000000.0
2006-06-14 14:05:00,71.846,71.861,71.829,71.831,110800000.0
2006-06-14 14:10:00,71.825,71.862,71.825,71.842,101800000.0
2006-06-14 14:15:00,71.855,71.871,71.815,71.837,96000000.0
2006-06-14 14:20:00,71.847,71.864,71.836,71.861,125800000.0
2006-06-14 14:25:00,71.852,71.86,71.745,71.752,91200000.0
2006-06-14 14:30:00,71.712,71.812,71.656,71.684,88000000.0
2006-06-14 14:35:00,71.644,71.717,71.591,71.696,104200000.0
2006-06-14 14:40:00,71.678,71.722,71.638,71.648,121000000.0
2006-06-14 14:45:00,71.654,71.654,71.528,71.55,89600000.0
2006-06-14 14:50:00,71.559,71.629,71.552,71.597,104000000.0
2006-06-14 14:55:00,71.563,71.612,71.553,71.586,74600000.0
2006-06-14 15:00:00,71.591,71.594,71.549,71.577,78400000.0
2006-06-14 15:05:00,71.537,71.537,71.459,71.459,76800000.0
2006-06-14 15:10:00,71.467,71.559,71.467,71.559,137600000.0
2006-06-14 15:15:00,71.522,71.564,71.394,71.414,119400000.0
2006-06-14 15:20:00,71.408,71.625,71.397,71.536,124800000.0
2006-06-14 15:25:00,71.535,71.595,71.482,71.595,212200000.0
2006-06-14 15:30:00,71.475,71.61,71.472,71.533,259200000.0
2006-06-14 15:35:00,71.531,71.532,71.477,71.522,191800000.0
2006-06-14 15:40:00,71.503,71.523,71.486,71.492,144000000.0
2006-06-14 15:45:00,71.484,71.501,71.468,71.499,99200000.0
2006-06-14 15:50:00,71.503,71.542,71.489,71.524,97600000.0
2006-06-14 15:55:00,71.523,71.554,71.518,71.534,142800000.0
2006-06-14 16:00:00,71.532,71.568,71.506,71.519,212200000.0
2006-06-14 16:05:00,71.508,71.603,71.506,71.602,204200000.0
2006-06-14 16:10:00,71.618,71.69,71.572,71.601,172800000.0
2006-06-14 16:15:00,71.605,71.624,71.588,71.593,148800000.0
2006-06-14 16:20:00,71.597,71.61,71.574,71.601,140800000.0
2006-06-14 16:25:00,71.629,71.632,71.583,71.606,124800000.0
2006-06-14 16:30:00,71.611,71.621,71.595,71.607,128000000.0
2006-06-14 16:35:00,71.611,71.611,71.576,71.596,127400000.0
2006-06-14 16:40:00,71.6,71.647,71.597,71.629,193400000.0
2006-06-14 16:45:00,71.626,71.639,71.574,71.622,228200000.0
2006-06-14 16:50:00,71.618,71.663,71.594,71.648,194600000.0
2006-06-14 16:55:00,71.652,71.661,71.587,71.622,146600000.0
2006-06-14 17:00:00,71.65,71.665,71.616,71.635,208400000.0
2006-06-14 17:05:00,71.642,71.663,71.64,71.653,277000000.0
2006-06-14 17:10:00,71.659,71.691,71.645,71.686,140800000.0
2006-06-14 17:15:00,71.673,71.673,71.576,71.593,156200000.0
2006-06-14 17:20:00,71.591,71.656,71.591,71.627,87400000.0
2006-06-14 17:25:00,71.627,71.629,71.578,71.588,115600000.0
2006-06-14 17:30:00,71.569,71.632,71.56,71.618,188800000.0
2006-06-14 17:35:00,71.6,71.61,71.583,71.592,144400000.0
2006-06-14 17:40:00,71.585,71.6,71.575,71.596,123200000.0
2006-06-14 17:45:00,71.595,71.662,71.594,71.656,232400000.0
2006-06-14 17:50:00,71.637,71.673,71.629,71.673,172200000.0
2006-06-14 17:55:00,71.678,71.707,71.662,71.675,164800000.0
2006-06-14 18:00:00,71.678,71.684,71.653,71.655,126400000.0
2006-06-14 18:05:00,71.65,71.667,71.632,71.635,172400000.0
2006-06-14 18:10:00,71.631,71.662,71.608,71.655,87400000.0
2006-06-14 18:15:00,71.67,71.722,71.665,71.707,206800000.0
2006-06-14 18:20:00,71.708,71.726,71.704,71.718,188800000.0
2006-06-14 18:25:00,71.702,71.722,71.612,71.612,84800000.0
2006-06-14 18:30:00,71.614,71.626,71.59,71.612,150400000.0
2006-06-14 18:35:00,71.611,71.653,71.608,71.636,205800000.0
2006-06-14 18:40:00,71.626,71.647,71.613,71.623,295800000.0
2006-06-14 18:45:00,71.632,71.639,71.609,71.629,92800000.0
2006-06-14 18:50:00,71.633,71.643,71.616,71.626,96000000.0
2006-06-14 18:55:00,71.626,71.634,71.616,71.63,121600000.0
2006-06-14 19:00:00,71.619,71.619,71.579,71.593,97600000.0
2006-06-14 19:05:00,71.594,71.628,71.582,71.622,144000000.0
2006-06-14 19:10:00,71.629,71.654,71.619,71.628,87400000.0
2006-06-14 19:15:00,71.63,71.64,71.596,71.618,40000000.0
2006-06-14 19:20:00,71.619,71.646,71.611,71.623,110800000.0
2006-06-14 19:25:00,71.614,71.614,71.566,71.566,94400000.0
2006-06-14 19:30:00,71.572,71.583,71.557,71.581,36800000.0
2006-06-14 19:35:00,71.58,71.581,71.519,71.532,68800000.0
2006-06-14 19:40:00,71.521,71.553,71.512,71.549,56000000.0
2006-06-14 19:45:00,71.557,71.579,71.545,71.557,76800000.0
2006-06-14 19:50:00,71.562,71.567,71.525,71.562,65600000.0
2006-06-14 19:55:00,71.577,71.594,71.565,71.574,57600000.0
2006-06-14 20:00:00,71.58,71.597,71.561,71.588,94800000.0
2006-06-14 20:05:00,71.585,71.629,71.585,71.611,77800000.0
2006-06-14 20:10:00,71.579,71.634,71.553,71.588,62400000.0
2006-06-14 20:15:00,71.589,71.608,71.556,71.556,85600000.0
2006-06-14 20:20:00,71.547,71.606,71.539,71.577,75200000.0
2006-06-14 20:25:00,71.573,71.614,71.56,71.58,67200000.0
2006-06-14 20:30:00,71.574,71.587,71.558,71.567,65000000.0
2006-06-14 20:35:00,71.569,71.57,71.535,71.56,59200000.0
2006-06-14 20:40:00,71.563,71.571,71.489,71.513,57600000.0
2006-06-14 20:45:00,71.494,71.529,71.486,71.529,57600000.0
2006-06-14 20:50:00,71.536,71.549,71.49,71.508,84200000.0
2006-06-14 20:55:00,71.512,71.528,71.501,71.507,43200000.0
2006-06-14 21:00:00,71.514,71.521,71.502,71.506,56000000.0
2006-06-14 21:05:00,71.499,71.502,71.446,71.463,63400000.0
2006-06-14 21:10:00,71.468,71.492,71.463,71.477,57600000.0
2006-06-14 21:15:00,71.473,71.502,71.406,71.484,57000000.0
2006-06-14 21:20:00,71.467,71.493,71.467,71.467,60800000.0
2006-06-14 21:25:00,71.48,71.484,71.469,71.473,33600000.0
2006-06-14 21:30:00,71.466,71.467,71.455,71.461,41000000.0
2006-06-14 21:35:00,71.467,71.472,71.375,71.463,51200000.0
2006-06-14 21:40:00,71.46,71.501,71.458,71.501,66000000.0
2006-06-14 21:45:00,71.507,71.514,71.497,71.509,28800000.0
2006-06-14 21:50:00,71.503,71.515,71.483,71.491,44800000.0
2006-06-14 21:55:00,71.495,71.496,71.471,71.482,54400000.0
2006-06-14 22:00:00,71.488,71.498,71.48,71.48,44800000.0
2006-06-14 22:05:00,71.475,71.487,71.463,71.487,48000000.0
2006-06-14 22:10:00,71.484,71.498,71.47,71.495,46400000.0
2006-06-14 22:15:00,71.491,71.499,71.476,71.476,70400000.0
2006-06-14 22:25:00,71.491,71.496,71.483,71.488,40000000.0
2006-06-14 22:30:00,71.491,71.491,71.429,71.474,52200000.0
2006-06-14 22:35:00,71.471,71.499,71.471,71.49,56000000.0
2006-06-14 22:40:00,71.488,71.493,71.476,71.482,40000000.0
2006-06-14 22:45:00,71.482,71.487,71.47,71.483,40000000.0
2006-06-14 22:50:00,71.497,71.501,71.482,71.482,44800000.0
2006-06-14 22:55:00,71.475,71.494,71.466,71.466,41600000.0
2006-06-14 23:25:00,71.504,71.551,71.469,71.546,11200000.0
2006-06-14 23:30:00,71.557,71.563,71.548,71.561,29800000.0
2006-06-14 23:35:00,71.553,71.553,71.541,71.543,23400000.0
2006-06-14 23:40:00,71.547,71.548,71.527,71.53,64000000.0
2006-06-14 23:45:00,71.513,71.556,71.486,71.536,63200000.0
2006-06-14 23:50:00,71.535,71.568,71.528,71.568,62400000.0
2006-06-14 23:55:00,71.563,71.652,71.496,71.642,66600000.0
2006-06-15 00:00:00,71.622,71.622,71.593,71.613,46400000.0
2006-06-15 00:05:00,71.605,71.617,71.572,71.572,30400000.0
2006-06-15 00:10:00,71.574,71.591,71.573,71.588,50600000.0
2006-06-15 00:15:00,71.591,71.594,71.562,71.574,67200000.0
2006-06-15 00:20:00,71.553,71.563,71.499,71.54,74600000.0
2006-06-15 00:25:00,71.531,71.553,71.504,71.553,76800000.0
2006-06-15 00:30:00,71.555,71.572,71.548,71.572,52800000.0
2006-06-15 00:35:00,71.576,71.586,71.536,71.545,68800000.0
2006-06-15 00:40:00,71.551,71.56,71.531,71.56,69200000.0
2006-06-15 00:45:00,71.559,71.566,71.553,71.553,25000000.0
2006-06-15 00:50:00,71.553,71.576,71.464,71.532,64000000.0
2006-06-15 00:55:00,71.538,71.539,71.514,71.522,62400000.0
2006-06-15 01:00:00,71.525,71.542,71.429,71.507,62800000.0
2006-06-15 01:05:00,71.521,71.57,71.461,71.565,70400000.0
2006-06-15 01:10:00,71.576,71.576,71.554,71.562,51200000.0
2006-06-15 01:15:00,71.563,71.563,71.536,71.557,78400000.0
2006-06-15 01:20:00,71.562,71.601,71.562,71.581,60800000.0
2006-06-15 01:25:00,71.577,71.598,71.558,71.593,48000000.0
2006-06-15 01:30:00,71.594,71.598,71.582,71.585,46400000.0
2006-06-15 01:35:00,71.582,71.605,71.574,71.605,57600000.0
2006-06-15 01:40:00,71.603,71.61,71.595,71.605,36800000.0
2006-06-15 01:45:00,71.614,71.631,71.604,71.614,44800000.0
2006-06-15 01:50:00,71.622,71.63,71.609,71.623,43200000.0
2006-06-15 01:55:00,71.609,71.609,71.564,71.564,38800000.0
2006-06-15 02:00:00,71.571,71.585,71.55,71.55,70400000.0
2006-06-15 02:05:00,71.548,71.557,71.529,71.538,72000000.0
2006-06-15 02:10:00,71.528,71.569,71.502,71.564,56000000.0
2006-06-15 02:15:00,71.569,71.625,71.547,71.625,57600000.0
2006-06-15 02:20:00,71.609,71.616,71.517,71.615,54400000.0
2006-06-15 02:25:00,71.62,71.624,71.589,71.611,78400000.0
2006-06-15 02:30:00,71.619,71.632,71.599,71.613,48000000.0
2006-06-15 02:35:00,71.608,71.637,71.603,71.625,54400000.0
2006-06-15 02:40:00,71.634,71.634,71.594,71.617,49000000.0
2006-06-15 02:45:00,71.614,71.614,71.563,71.581,54400000.0
2006-06-15 02:50:00,71.557,71.605,71.506,71.587,44800000.0
2006-06-15 02:55:00,71.573,71.575,71.534,71.549,52200000.0
2006-06-15 03:00:00,71.551,71.557,71.46,71.549,59200000.0
2006-06-15 03:05:00,71.55,71.554,71.523,71.529,57600000.0
2006-06-15 03:10:00,71.528,71.54,71.511,71.538,44200000.0
2006-06-15 03:15:00,71.533,71.548,71.513,71.514,67600000.0
2006-06-15 03:20:00,71.513,71.513,71.483,71.508,57000000.0
2006-06-15 03:25:00,71.501,71.519,71.464,71.498,69200000.0
2006-06-15 03:30:00,71.495,71.495,71.431,71.473,60200000.0
2006-06-15 03:35:00,71.49,71.511,71.437,71.495,56000000.0
2006-06-15 03:40:00,71.487,71.49,71.446,71.463,49600000.0
2006-06-15 03:45:00,71.46,71.505,71.46,71.499,60800000.0
2006-06-15 03:50:00,71.509,71.53,71.503,71.516,57600000.0
2006-06-15 03:55:00,71.506,71.524,71.49,71.501,68800000.0
2006-06-15 04:00:00,71.497,71.508,71.467,71.48,51200000.0
2006-06-15 04:05:00,71.47,71.488,71.47,71.487,62400000.0
2006-06-15 04:10:00,71.489,71.505,71.482,71.503,46800000.0
2006-06-15 04:15:00,71.507,71.507,71.479,71.498,38400000.0
2006-06-15 04:20:00,71.498,71.506,71.415,71.503,52800000.0
2006-06-15 04:25:00,71.505,71.534,71.492,71.511,61800000.0
2006-06-15 04:30:00,71.512,71.512,71.499,71.504,14800000.0
2006-06-15 04:35:00,71.509,71.519,71.499,71.516,26000000.0
2006-06-15 04:40:00,71.524,71.541,71.515,71.537,47400000.0
2006-06-15 04:45:00,71.534,71.562,71.52,71.558,36800000.0
2006-06-15 04:50:00,71.567,71.567,71.45,71.563,59200000.0
2006-06-15 04:55:00,71.565,71.565,71.53,71.546,60200000.0
2006-06-15 05:00:00,71.534,71.552,71.533,71.542,19200000.0
2006-06-15 05:05:00,71.537,71.545,71.497,71.515,65600000.0
2006-06-15 05:10:00,71.524,71.524,71.5,71.515,38400000.0
2006-06-15 05:15:00,71.52,71.531,71.464,71.524,51200000.0
2006-06-15 05:20:00,71.526,71.541,71.514,71.525,24000000.0
2006-06-15 05:25:00,71.516,71.521,71.499,71.502,60200000.0
2006-06-15 05:30:00,71.513,71.526,71.495,71.511,59200000.0
2006-06-15 05:35:00,71.508,71.515,71.503,71.513,22400000.0
2006-06-15 05:40:00,71.509,71.522,71.505,71.517,44800000.0
2006-06-15 05:45:00,71.511,71.516,71.477,71.495,43200000.0
2006-06-15 05:50:00,71.506,71.52,71.488,71.518,62400000.0
2006-06-15 05:55:00,71.459,71.525,71.425,71.499,62400000.0
2006-06-15 06:00:00,71.512,71.512,71.477,71.5,32000000.0
2006-06-15 06:05:00,71.497,71.502,71.463,71.481,60200000.0
2006-06-15 06:10:00,71.48,71.497,71.396,71.477,52800000.0
2006-06-15 06:15:00,71.478,71.481,71.457,71.476,41600000.0
2006-06-15 06:20:00,71.475,71.476,71.462,71.464,44800000.0
2006-06-15 06:25:00,71.462,71.47,71.419,71.419,51200000.0
2006-06-15 06:30:00,71.406,71.421,71.384,71.391,72000000.0
2006-06-15 06:35:00,71.386,71.446,71.386,71.446,67200000.0
2006-06-15 06:40:00,71.451,71.452,71.436,71.441,49600000.0
2006-06-15 06:45:00,71.437,71.451,71.411,71.434,60800000.0
2006-06-15 06:50:00,71.432,71.45,71.409,71.414,72400000.0
2006-06-15 06:55:00,71.407,71.433,71.407,71.42,60800000.0
2006-06-15 07:00:00,71.423,71.439,71.399,71.407,72000000.0
2006-06-15 07:05:00,71.401,71.401,71.386,71.386,39400000.0
2006-06-15 07:10:00,71.402,71.402,71.335,71.354,42600000.0
2006-06-15 07:15:00,71.364,71.438,71.364,71.425,65600000.0
2006-06-15 07:20:00,71.405,71.421,71.38,71.405,42000000.0
2006-06-15 07:25:00,71.408,71.429,71.399,71.429,49600000.0
2006-06-15 07:30:00,71.424,71.434,71.393,71.415,67600000.0
2006-06-15 07:35:00,71.423,71.433,71.383,71.385,62400000.0
2006-06-15 07:40:00,71.382,71.418,71.382,71.409,60200000.0
2006-06-15 07:45:00,71.414,71.433,71.411,71.433,57600000.0
2006-06-15 07:50:00,71.421,71.427,71.401,71.416,51200000.0
2006-06-15 07:55:00,71.396,71.43,71.379,71.43,64000000.0
2006-06-15 08:00:00,71.431,71.437,71.375,71.387,57000000.0
2006-06-15 08:05:00,71.385,71.386,71.314,71.329,60800000.0
2006-06-15 08:10:00,71.311,71.353,71.311,71.334,63400000.0
2006-06-15 08:15:00,71.353,71.39,71.336,71.389,54400000.0
2006-06-15 08:20:00,71.406,71.429,71.397,71.421,65600000.0
2006-06-15 08:25:00,71.413,71.43,71.329,71.428,59600000.0
2006-06-15 08:30:00,71.433,71.473,71.425,71.463,43200000.0
2006-06-15 08:35:00,71.464,71.48,71.435,71.48,56000000.0
2006-06-15 08:40:00,71.482,71.482,71.44,71.45,59200000.0
2006-06-15 08:45:00,71.443,71.449,71.322,71.322,68800000.0
2006-06-15 08:50:00,71.329,71.373,71.328,71.346,70400000.0
2006-06-15 08:55:00,71.364,71.414,71.358,71.414,65400000.0
2006-06-15 09:00:00,71.392,71.427,71.373,71.423,66600000.0
2006-06-15 09:05:00,71.433,71.439,71.397,71.416,67200000.0
2006-06-15 09:10:00,71.406,71.418,71.391,71.41,60800000.0
2006-06-15 09:15:00,71.395,71.418,71.388,71.413,61800000.0
2006-06-15 09:20:00,71.416,71.448,71.343,71.446,68800000.0
2006-06-15 09:25:00,71.444,71.493,71.425,71.491,58600000.0
2006-06-15 09:30:00,71.484,71.497,71.456,71.493,64000000.0
2006-06-15 09:35:00,71.511,71.518,71.446,71.499,49600000.0
2006-06-15 09:40:00,71.498,71.511,71.48,71.48,67200000.0
2006-06-15 09:45:00,71.49,71.513,71.461,71.468,60800000.0
2006-06-15 09:50:00,71.489,71.492,71.465,71.474,76200000.0
2006-06-15 09:55:00,71.467,71.472,71.364,71.453,77200000.0
2006-06-15 10:00:00,71.454,71.466,71.437,71.453,51200000.0
2006-06-15 10:05:00,71.468,71.49,71.462,71.479,67200000.0
2006-06-15 10:10:00,71.487,71.527,71.479,71.527,65000000.0
2006-06-15 10:15:00,71.521,71.524,71.489,71.499,48000000.0
2006-06-15 10:20:00,71.497,71.519,71.469,71.51,68800000.0
2006-06-15 10:25:00,71.52,71.538,71.506,71.516,59200000.0
2006-06-15 10:30:00,71.508,71.542,71.49,71.533,67200000.0
2006-06-15 10:35:00,71.53,71.531,71.428,71.5,57600000.0
2006-06-15 10:40:00,71.515,71.524,71.509,71.524,40000000.0
2006-06-15 10:45:00,71.508,71.524,71.454,71.516,61800000.0
2006-06-15 10:50:00,71.54,71.584,71.525,71.566,73000000.0
2006-06-15 10:55:00,71.561,71.568,71.431,71.502,68200000.0
2006-06-15 11:00:00,71.509,71.539,71.484,71.536,68200000.0
2006-06-15 11:05:00,71.536,71.56,71.482,71.551,81000000.0
2006-06-15 11:10:00,71.548,71.579,71.534,71.566,67200000.0
2006-06-15 11:15:00,71.561,71.565,71.542,71.551,52800000.0
2006-06-15 11:20:00,71.552,71.559,71.535,71.547,64000000.0
2006-06-15 11:25:00,71.551,71.571,71.546,71.571,28800000.0
2006-06-15 11:30:00,71.567,71.631,71.553,71.626,57000000.0
2006-06-15 11:35:00,71.636,71.636,71.612,71.627,57600000.0
2006-06-15 11:40:00,71.611,71.612,71.586,71.594,67200000.0
2006-06-15 11:45:00,71.6,71.631,71.578,71.627,66600000.0
2006-06-15 11:50:00,71.626,71.642,71.618,71.62,48400000.0
2006-06-15 11:55:00,71.617,71.623,71.558,71.592,46400000.0
2006-06-15 12:00:00,71.593,71.593,71.55,71.565,65600000.0
2006-06-15 12:05:00,71.563,71.636,71.552,71.627,67200000.0
2006-06-15 12:10:00,71.631,71.634,71.62,71.632,36800000.0
2006-06-15 12:15:00,71.629,71.668,71.581,71.645,59200000.0
2006-06-15 12:20:00,71.642,71.654,71.575,71.614,54400000.0
2006-06-15 12:25:00,71.624,71.624,71.607,71.619,52800000.0
2006-06-15 12:30:00,71.612,71.645,71.612,71.639,70400000.0
2006-06-15 12:35:00,71.638,71.642,71.597,71.597,38400000.0
2006-06-15 12:40:00,71.567,71.584,71.533,71.557,73600000.0
2006-06-15 12:45:00,71.554,71.596,71.52,71.592,70400000.0
2006-06-15 12:50:00,71.59,71.613,71.585,71.607,49400000.0
2006-06-15 12:55:00,71.603,71.614,71.587,71.599,56000000.0
2006-06-15 13:00:00,71.602,71.626,71.583,71.6,67200000.0
2006-06-15 13:05:00,71.605,71.63,71.581,71.594,70400000.0
2006-06-15 13:10:00,71.586,71.622,71.572,71.594,70400000.0
2006-06-15 13:15:00,71.614,71.624,71.604,71.604,46400000.0
2006-06-15 13:20:00,71.609,71.619,71.528,71.586,56000000.0
2006-06-15 13:25:00,71.586,71.603,71.5,71.592,62400000.0
2006-06-15 13:30:00,71.607,71.657,71.607,71.657,68800000.0
2006-06-15 13:35:00,71.646,71.646,71.589,71.607,116800000.0
2006-06-15 13:40:00,71.607,71.618,71.596,71.608,127400000.0
2006-06-15 13:45:00,71.609,71.621,71.586,71.597,87400000.0
2006-06-15 13:50:00,71.602,71.607,71.554,71.583,90600000.0
2006-06-15 13:55:00,71.601,71.651,71.596,71.636,72000000.0
2006-06-15 14:00:00,71.637,71.64,71.582,71.582,120400000.0
2006-06-15 14:05:00,71.544,71.585,71.539,71.551,150400000.0
2006-06-15 14:10:00,71.545,71.557,71.542,71.545,88000000.0
2006-06-15 14:15:00,71.55,71.556,71.489,71.512,96000000.0
2006-06-15 14:20:00,71.511,71.547,71.511,71.545,125800000.0
2006-06-15 14:25:00,71.54,71.558,71.481,71.49,91200000.0
2006-06-15 14:30:00,71.492,71.619,71.434,71.619,87400000.0
2006-06-15 14:35:00,71.624,71.624,71.573,71.573,105600000.0
2006-06-15 14:40:00,71.573,71.615,71.549,71.615,121400000.0
2006-06-15 14:45:00,71.621,71.628,71.54,71.559,89000000.0
2006-06-15 14:50:00,71.557,71.557,71.464,71.479,103400000.0
2006-06-15 14:55:00,71.461,71.52,71.439,71.458,75200000.0
2006-06-15 15:00:00,71.379,71.522,71.362,71.512,77800000.0
2006-06-15 15:05:00,71.502,71.534,71.481,71.481,76800000.0
2006-06-15 15:10:00,71.485,71.53,71.481,71.514,137400000.0
2006-06-15 15:15:00,71.488,71.559,71.488,71.526,120400000.0
2006-06-15 15:20:00,71.518,71.546,71.514,71.542,124200000.0
2006-06-15 15:25:00,71.548,71.582,71.446,71.531,212800000.0
2006-06-15 15:30:00,71.473,71.597,71.452,71.495,259200000.0
2006-06-15 15:35:00,71.498,71.507,71.444,71.458,190800000.0
2006-06-15 15:40:00,71.448,71.463,71.412,71.448,144000000.0
2006-06-15 15:45:00,71.446,71.471,71.431,71.471,99200000.0
2006-06-15 15:50:00,71.478,71.513,71.461,71.512,98000000.0
2006-06-15 15:55:00,71.503,71.508,71.458,71.49,144000000.0
2006-06-15 16:00:00,71.493,71.516,71.472,71.475,212800000.0
2006-06-15 16:05:00,71.467,71.468,71.442,71.461,204800000.0
2006-06-15 16:10:00,71.456,71.46,71.408,71.408,172800000.0
2006-06-15 16:15:00,71.402,71.412,71.361,71.389,148600000.0
2006-06-15 16:20:00,71.388,71.39,71.269,71.269,140000000.0
2006-06-15 16:25:00,71.277,71.306,71.182,71.293,123600000.0
2006-06-15 16:30:00,71.278,71.278,71.209,71.222,128000000.0
2006-06-15 16:35:00,71.229,71.243,71.213,71.232,220000000.0
2006-06-15 16:40:00,71.234,71.272,71.226,71.272,211600000.0
2006-06-15 16:45:00,71.265,71.281,71.23,71.265,227600000.0
2006-06-15 16:50:00,71.244,71.272,71.206,71.272,194600000.0
2006-06-15 16:55:00,71.27,71.322,71.264,71.31,146600000.0
2006-06-15 17:00:00,71.314,71.331,71.283,71.284,209400000.0
2006-06-15 17:05:00,71.289,71.348,71.289,71.322,276800000.0
2006-06-15 17:10:00,71.329,71.346,71.266,71.278,118400000.0
2006-06-15 17:15:00,71.302,71.338,71.292,71.338,156800000.0
2006-06-15 17:20:00,71.342,71.344,71.292,71.31,88000000.0
2006-06-15 17:25:00,71.323,71.329,71.266,71.288,116800000.0
2006-06-15 17:30:00,71.278,71.313,71.278,71.298,258400000.0
2006-06-15 17:35:00,71.3,71.35,71.299,71.35,94200000.0
2006-06-15 17:40:00,71.343,71.38,71.334,71.349,146600000.0
2006-06-15 17:45:00,71.335,71.403,71.335,71.4,230600000.0
2006-06-15 17:50:00,71.398,71.435,71.398,71.41,172600000.0
2006-06-15 17:55:00,71.421,71.463,71.419,71.447,182800000.0
2006-06-15 18:00:00,71.441,71.502,71.428,71.478,176400000.0
2006-06-15 18:05:00,71.473,71.479,71.4,71.417,173200000.0
2006-06-15 18:10:00,71.424,71.459,71.411,71.448,88000000.0
2006-06-15 18:15:00,71.447,71.447,71.41,71.435,207200000.0
2006-06-15 18:20:00,71.436,71.438,71.416,71.431,189200000.0
2006-06-15 18:25:00,71.427,71.43,71.409,71.414,118800000.0
2006-06-15 18:30:00,71.416,71.43,71.408,71.414,87800000.0
2006-06-15 18:35:00,71.403,71.415,71.392,71.4,138600000.0
2006-06-15 18:40:00,71.398,71.406,71.374,71.396,295400000.0
2006-06-15 18:45:00,71.41,71.436,71.394,71.419,49600000.0
2006-06-15 18:50:00,71.422,71.434,71.398,71.412,108800000.0
2006-06-15 18:55:00,71.397,71.418,71.381,71.418,99200000.0
2006-06-15 19:00:00,71.42,71.429,71.407,71.413,83200000.0
2006-06-15 19:05:00,71.412,71.417,71.38,71.38,108200000.0
2006-06-15 19:10:00,71.39,71.417,71.39,71.417,48000000.0
2006-06-15 19:15:00,71.431,71.465,71.424,71.426,85800000.0
2006-06-15 19:20:00,71.428,71.452,71.422,71.449,80000000.0
2006-06-15 19:25:00,71.452,71.458,71.379,71.384,94800000.0
2006-06-15 19:30:00,71.399,71.42,71.397,71.409,58600000.0
2006-06-15 19:35:00,71.402,71.429,71.402,71.429,24000000.0
2006-06-15 19:40:00,71.426,71.455,71.426,71.441,33000000.0
2006-06-15 19:45:00,71.444,71.46,71.433,71.451,69600000.0
2006-06-15 19:50:00,71.431,71.439,71.42,71.426,28800000.0
2006-06-15 19:55:00,71.433,71.495,71.43,71.492,57600000.0
2006-06-15 20:00:00,71.49,71.49,71.452,71.471,78400000.0
2006-06-15 20:05:00,71.496,71.496,71.443,71.454,90600000.0
2006-06-15 20:10:00,71.443,71.493,71.427,71.484,51200000.0
2006-06-15 20:15:00,71.49,71.49,71.474,71.485,51200000.0
2006-06-15 20:20:00,71.487,71.5,71.482,71.49,55400000.0
2006-06-15 20:25:00,71.503,71.52,71.493,71.52,56000000.0
2006-06-15 20:30:00,71.533,71.549,71.458,71.485,72000000.0
2006-06-15 20:35:00,71.496,71.567,71.496,71.515,59200000.0
2006-06-15 20:40:00,71.518,71.527,71.502,71.521,60800000.0
2006-06-15 20:45:00,71.529,71.553,71.518,71.518,51200000.0
2006-06-15 20:50:00,71.522,71.522,71.509,71.517,25600000.0
2006-06-15 20:55:00,71.516,71.55,71.506,71.55,41600000.0
2006-06-15 21:00:00,71.556,71.556,71.54,71.541,17600000.0
2006-06-15 21:05:00,71.544,71.566,71.534,71.564,63400000.0
2006-06-15 21:10:00,71.564,71.596,71.55,71.59,57600000.0
2006-06-15 21:15:00,71.583,71.587,71.496,71.577,30400000.0
2006-06-15 21:20:00,71.564,71.57,71.545,71.545,35200000.0
2006-06-15 21:25:00,71.55,71.557,71.531,71.538,33600000.0
2006-06-15 21:30:00,71.525,71.536,71.512,71.522,56000000.0
2006-06-15 21:35:00,71.532,71.535,71.511,71.531,38400000.0
2006-06-15 21:40:00,71.519,71.526,71.493,71.506,37800000.0
2006-06-15 21:45:00,71.512,71.513,71.505,71.513,14400000.0
2006-06-15 21:50:00,71.501,71.507,71.483,71.484,43200000.0
2006-06-15 21:55:00,71.488,71.488,71.462,71.471,59600000.0
2006-06-15 22:00:00,71.482,71.482,71.464,71.475,50600000.0
2006-06-15 22:05:00,71.466,71.466,71.412,71.435,46800000.0
2006-06-15 22:10:00,71.443,71.449,71.426,71.437,38400000.0
2006-06-15 22:15:00,71.432,71.447,71.429,71.429,44200000.0
2006-06-15 22:20:00,71.43,71.438,71.424,71.43,51200000.0
2006-06-15 22:25:00,71.426,71.447,71.426,71.432,58400000.0
2006-06-15 22:30:00,71.442,71.446,71.427,71.434,28800000.0
2006-06-15 22:35:00,71.434,71.443,71.431,71.436,51000000.0
2006-06-15 22:40:00,71.435,71.439,71.427,71.432,28800000.0
2006-06-15 22:45:00,71.435,71.438,71.42,71.42,40000000.0
2006-06-15 22:50:00,71.431,71.432,71.41,71.421,56000000.0
2006-06-15 22:55:00,71.419,71.422,71.411,71.411,30400000.0
2006-06-15 23:25:00,71.418,71.448,71.365,71.448,11200000.0
2006-06-15 23:30:00,71.461,71.461,71.428,71.443,57600000.0
2006-06-15 23:35:00,71.451,71.451,71.43,71.449,24000000.0
2006-06-15 23:40:00,71.442,71.444,71.421,71.44,84200000.0
2006-06-15 23:45:00,71.431,71.443,71.371,71.443,20800000.0
2006-06-15 23:50:00,71.446,71.481,71.434,71.473,38400000.0
2006-06-15 23:55:00,71.47,71.497,71.467,71.493,44800000.0
2006-06-16 00:00:00,71.501,71.521,71.491,71.491,35200000.0
2006-06-16 00:05:00,71.489,71.505,71.47,71.486,32000000.0
2006-06-16 00:10:00,71.495,71.514,71.492,71.512,38400000.0
2006-06-16 00:15:00,71.517,71.517,71.497,71.51,24000000.0
2006-06-16 00:20:00,71.511,71.511,71.502,71.509,12800000.0
2006-06-16 00:25:00,71.512,71.512,71.473,71.499,76600000.0
2006-06-16 00:30:00,71.493,71.502,71.473,71.482,52800000.0
2006-06-16 00:35:00,71.487,71.527,71.487,71.512,56000000.0
2006-06-16 00:40:00,71.516,71.518,71.488,71.513,61800000.0
2006-06-16 00:45:00,71.507,71.519,71.48,71.48,50600000.0
2006-06-16 00:50:00,71.491,71.507,71.478,71.5,64000000.0
2006-06-16 00:55:00,71.498,71.509,71.486,71.508,49000000.0
2006-06-16 01:00:00,71.506,71.563,71.497,71.563,62800000.0
2006-06-16 01:05:00,71.598,71.598,71.5,71.539,37200000.0
2006-06-16 01:10:00,71.529,71.53,71.493,71.501,67200000.0
2006-06-16 01:15:00,71.497,71.537,71.495,71.505,78400000.0
2006-06-16 01:20:00,71.496,71.534,71.491,71.534,60800000.0
2006-06-16 01:25:00,71.515,71.533,71.489,71.52,41600000.0
2006-06-16 01:30:00,71.519,71.53,71.502,71.502,70400000.0
2006-06-16 01:35:00,71.497,71.528,71.488,71.528,57600000.0
2006-06-16 01:40:00,71.5,71.506,71.472,71.475,58600000.0
2006-06-16 01:45:00,71.476,71.507,71.476,71.476,44800000.0
2006-06-16 01:50:00,71.478,71.532,71.478,71.501,69200000.0
2006-06-16 01:55:00,71.498,71.507,71.469,71.487,59600000.0
2006-06-16 02:00:00,71.5,71.511,71.462,71.464,54400000.0
2006-06-16 02:05:00,71.468,71.521,71.461,71.521,72400000.0
2006-06-16 02:10:00,71.52,71.543,71.488,71.51,56000000.0
2006-06-16 02:15:00,71.513,71.564,71.477,71.564,58400000.0
2006-06-16 02:20:00,71.564,71.591,71.413,71.498,61800000.0
2006-06-16 02:25:00,71.494,71.54,71.476,71.476,67200000.0
2006-06-16 02:30:00,71.484,71.549,71.484,71.542,65600000.0
2006-06-16 02:35:00,71.536,71.559,71.51,71.51,67200000.0
2006-06-16 02:40:00,71.534,71.549,71.507,71.509,60800000.0
2006-06-16 02:45:00,71.515,71.522,71.491,71.521,68600000.0
2006-06-16 02:50:00,71.516,71.551,71.454,71.539,56000000.0
2006-06-16 02:55:00,71.515,71.518,71.474,71.492,53000000.0
2006-06-16 03:00:00,71.456,71.456,71.346,71.437,59200000.0
2006-06-16 03:05:00,71.431,71.452,71.412,71.44,68800000.0
2006-06-16 03:10:00,71.442,71.447,71.397,71.397,60800000.0
2006-06-16 03:15:00,71.413,71.453,71.405,71.452,68200000.0
2006-06-16 03:20:00,71.442,71.451,71.421,71.437,57600000.0
2006-06-16 03:25:00,71.436,71.459,71.436,71.454,26400000.0
2006-06-16 03:30:00,71.446,71.463,71.386,71.45,52800000.0
2006-06-16 03:35:00,71.437,71.437,71.388,71.411,58600000.0
2006-06-16 03:40:00,71.425,71.466,71.421,71.446,60200000.0
2006-06-16 03:45:00,71.444,71.472,71.444,71.46,49000000.0
2006-06-16 03:50:00,71.47,71.479,71.462,71.479,14400000.0
2006-06-16 03:55:00,71.481,71.49,71.477,71.488,41600000.0
2006-06-16 04:00:00,71.487,71.49,71.475,71.487,44800000.0
2006-06-16 04:05:00,71.5,71.501,71.475,71.48,47400000.0
2006-06-16 04:10:00,71.479,71.488,71.475,71.478,46400000.0
2006-06-16 04:15:00,71.475,71.475,71.443,71.461,40000000.0
2006-06-16 04:20:00,71.461,71.468,71.375,71.468,11200000.0
2006-06-16 04:25:00,71.481,71.482,71.471,71.481,24000000.0
2006-06-16 04:30:00,71.486,71.502,71.478,71.491,54400000.0
2006-06-16 04:40:00,71.489,71.502,71.475,71.497,22400000.0
2006-06-16 04:45:00,71.497,71.504,71.487,71.5,24000000.0
2006-06-16 04:50:00,71.511,71.526,71.503,71.521,33600000.0
2006-06-16 04:55:00,71.525,71.548,71.525,71.539,50400000.0
2006-06-16 05:00:00,71.525,71.545,71.515,71.523,33600000.0
2006-06-16 05:05:00,71.537,71.616,71.519,71.591,65600000.0
2006-06-16 05:10:00,71.604,71.604,71.565,71.582,52800000.0
2006-06-16 05:15:00,71.578,71.579,71.5,71.557,32000000.0
2006-06-16 05:20:00,71.557,71.587,71.552,71.578,59200000.0
2006-06-16 05:25:00,71.588,71.594,71.58,71.587,37600000.0
2006-06-16 05:35:00,71.584,71.607,71.584,71.601,38800000.0
2006-06-16 05:40:00,71.589,71.595,71.581,71.585,46400000.0
2006-06-16 05:45:00,71.587,71.602,71.577,71.586,60200000.0
2006-06-16 05:50:00,71.588,71.593,71.566,71.569,51200000.0
2006-06-16 05:55:00,71.523,71.588,71.494,71.573,49600000.0
2006-06-16 06:00:00,71.583,71.585,71.567,71.567,20800000.0
2006-06-16 06:05:00,71.58,71.599,71.571,71.587,50000000.0
2006-06-16 06:10:00,71.579,71.599,71.491,71.593,66000000.0
2006-06-16 06:15:00,71.594,71.602,71.58,71.585,54400000.0
2006-06-16 06:20:00,71.583,71.591,71.581,71.587,16000000.0
2006-06-16 06:25:00,71.583,71.583,71.537,71.54,59200000.0
2006-06-16 06:30:00,71.555,71.569,71.531,71.561,71400000.0
2006-06-16 06:35:00,71.563,71.579,71.554,71.561,40000000.0
2006-06-16 06:40:00,71.568,71.623,71.536,71.599,48400000.0
2006-06-16 06:45:00,71.583,71.591,71.569,71.585,43200000.0
2006-06-16 06:50:00,71.58,71.594,71.565,71.577,59200000.0
2006-06-16 06:55:00,71.572,71.584,71.557,71.574,60800000.0
2006-06-16 07:00:00,71.58,71.584,71.558,71.563,41600000.0
2006-06-16 07:05:00,71.567,71.57,71.553,71.564,35200000.0
2006-06-16 07:10:00,71.564,71.564,71.543,71.559,43200000.0
2006-06-16 07:15:00,71.558,71.568,71.553,71.557,52800000.0
2006-06-16 07:20:00,71.551,71.567,71.549,71.559,25600000.0
2006-06-16 07:25:00,71.567,71.573,71.561,71.566,25600000.0
2006-06-16 07:30:00,71.571,71.575,71.541,71.558,59200000.0
2006-06-16 07:35:00,71.564,71.58,71.564,71.57,51200000.0
2006-06-16 07:40:00,71.57,71.572,71.556,71.556,35200000.0
2006-06-16 07:45:00,71.539,71.567,71.537,71.554,54400000.0
2006-06-16 07:50:00,71.558,71.563,71.521,71.522,62400000.0
2006-06-16 07:55:00,71.528,71.536,71.512,71.519,64000000.0
2006-06-16 08:00:00,71.515,71.524,71.473,71.518,36800000.0
2006-06-16 08:05:00,71.526,71.561,71.523,71.541,41600000.0
2006-06-16 08:10:00,71.524,71.549,71.524,71.533,64000000.0
2006-06-16 08:15:00,71.54,71.598,71.513,71.566,67200000.0
2006-06-16 08:20:00,71.583,71.584,71.516,71.516,65600000.0
2006-06-16 08:25:00,71.515,71.563,71.467,71.533,59200000.0
2006-06-16 08:30:00,71.542,71.558,71.526,71.533,56000000.0
2006-06-16 08:35:00,71.536,71.558,71.501,71.546,72400000.0
2006-06-16 08:40:00,71.541,71.547,71.521,71.528,71400000.0
2006-06-16 08:45:00,71.524,71.534,71.499,71.507,68800000.0
2006-06-16 08:50:00,71.486,71.503,71.474,71.478,70400000.0
2006-06-16 08:55:00,71.476,71.485,71.445,71.474,48000000.0
2006-06-16 09:00:00,71.466,71.497,71.454,71.454,67200000.0
2006-06-16 09:05:00,71.451,71.512,71.442,71.512,54400000.0
2006-06-16 09:10:00,71.515,71.52,71.461,71.471,61600000.0
2006-06-16 09:15:00,71.476,71.506,71.475,71.501,40000000.0
2006-06-16 09:20:00,71.501,71.533,71.396,71.475,69200000.0
2006-06-16 09:25:00,71.479,71.491,71.42,71.468,59200000.0
2006-06-16 09:30:00,71.478,71.502,71.45,71.484,51200000.0
2006-06-16 09:35:00,71.489,71.497,71.416,71.443,62400000.0
2006-06-16 09:40:00,71.462,71.48,71.387,71.422,67000000.0
2006-06-16 09:45:00,71.419,71.451,71.407,71.444,60800000.0
2006-06-16 09:50:00,71.439,71.446,71.428,71.442,60200000.0
2006-06-16 09:55:00,71.439,71.481,71.375,71.46,78400000.0
2006-06-16 10:00:00,71.474,71.49,71.409,71.409,58600000.0
2006-06-16 10:05:00,71.412,71.426,71.354,71.368,67200000.0
2006-06-16 10:10:00,71.379,71.428,71.374,71.415,65000000.0
2006-06-16 10:15:00,71.401,71.41,71.35,71.408,46400000.0
2006-06-16 10:20:00,71.428,71.435,71.393,71.409,68200000.0
2006-06-16 10:25:00,71.411,71.415,71.332,71.341,51200000.0
2006-06-16 10:30:00,71.346,71.386,71.312,71.385,60800000.0
2006-06-16 10:35:00,71.383,71.399,71.304,71.326,57000000.0
2006-06-16 10:40:00,71.325,71.344,71.309,71.337,63400000.0
2006-06-16 10:45:00,71.328,71.336,71.29,71.327,49600000.0
2006-06-16 10:50:00,71.327,71.348,71.305,71.348,73600000.0
2006-06-16 10:55:00,71.357,71.43,71.299,71.424,68800000.0
2006-06-16 11:00:00,71.438,71.487,71.438,71.487,68800000.0
2006-06-16 11:05:00,71.495,71.503,71.448,71.448,70400000.0
2006-06-16 11:10:00,71.453,71.459,71.418,71.43,67000000.0
2006-06-16 11:15:00,71.419,71.47,71.418,71.469,65600000.0
2006-06-16 11:20:00,71.47,71.485,71.457,71.482,64000000.0
2006-06-16 11:25:00,71.481,71.486,71.463,71.465,72400000.0
2006-06-16 11:30:00,71.463,71.527,71.463,71.51,56000000.0
2006-06-16 11:35:00,71.513,71.513,71.475,71.489,57600000.0
2006-06-16 11:40:00,71.478,71.489,71.464,71.481,56000000.0
2006-06-16 11:45:00,71.48,71.572,71.48,71.524,67200000.0
2006-06-16 11:50:00,71.522,71.535,71.491,71.505,65600000.0
2006-06-16 11:55:00,71.496,71.502,71.437,71.476,59200000.0
2006-06-16 12:00:00,71.499,71.513,71.481,71.513,50600000.0
2006-06-16 12:05:00,71.512,71.571,71.503,71.542,49600000.0
2006-06-16 12:10:00,71.529,71.548,71.529,71.543,59600000.0
2006-06-16 12:15:00,71.54,71.592,71.51,71.57,71400000.0
2006-06-16 12:20:00,71.561,71.572,71.541,71.542,68200000.0
2006-06-16 12:25:00,71.559,71.562,71.536,71.548,63400000.0
2006-06-16 12:30:00,71.545,71.561,71.515,71.531,70400000.0
2006-06-16 12:35:00,71.523,71.548,71.458,71.546,51200000.0
2006-06-16 12:40:00,71.545,71.545,71.522,71.542,61200000.0
2006-06-16 12:45:00,71.544,71.55,71.524,71.528,41600000.0
2006-06-16 12:50:00,71.517,71.536,71.468,71.469,49600000.0
2006-06-16 12:55:00,71.476,71.557,71.476,71.552,72000000.0
2006-06-16 13:00:00,71.56,71.581,71.554,71.557,54400000.0
2006-06-16 13:05:00,71.548,71.573,71.543,71.553,66000000.0
2006-06-16 13:10:00,71.549,71.573,71.535,71.553,70400000.0
2006-06-16 13:15:00,71.565,71.567,71.553,71.558,28800000.0
2006-06-16 13:20:00,71.559,71.581,71.514,71.581,34000000.0
2006-06-16 13:25:00,71.579,71.583,71.56,71.565,59200000.0
2006-06-16 13:30:00,71.56,71.568,71.549,71.556,49600000.0
2006-06-16 13:35:00,71.554,71.555,71.535,71.546,116200000.0
2006-06-16 13:40:00,71.542,71.573,71.542,71.569,100800000.0
2006-06-16 13:45:00,71.573,71.585,71.528,71.563,87400000.0
2006-06-16 13:50:00,71.565,71.567,71.531,71.564,65600000.0
2006-06-16 13:55:00,71.564,71.564,71.53,71.551,90000000.0
2006-06-16 14:00:00,71.549,71.552,71.537,71.542,119400000.0
2006-06-16 14:05:00,71.538,71.549,71.48,71.549,149200000.0
2006-06-16 14:10:00,71.526,71.557,71.52,71.536,102400000.0
2006-06-16 14:15:00,71.533,71.545,71.513,71.528,94800000.0
2006-06-16 14:20:00,71.533,71.562,71.53,71.544,126400000.0
2006-06-16 14:25:00,71.537,71.547,71.506,71.506,90600000.0
2006-06-16 14:30:00,71.532,71.569,71.467,71.514,96000000.0
2006-06-16 14:35:00,71.496,71.496,71.41,71.415,105600000.0
2006-06-16 14:40:00,71.39,71.442,71.349,71.436,122000000.0
2006-06-16 14:45:00,71.433,71.433,71.368,71.378,90000000.0
2006-06-16 14:50:00,71.369,71.376,71.192,71.215,104000000.0
2006-06-16 14:55:00,71.212,71.293,71.197,71.293,74000000.0
2006-06-16 15:00:00,71.293,71.318,71.283,71.286,77800000.0
2006-06-16 15:05:00,71.284,71.319,71.267,71.306,66000000.0
2006-06-16 15:10:00,71.315,71.325,71.29,71.313,137600000.0
2006-06-16 15:15:00,71.311,71.333,71.293,71.329,119400000.0
2006-06-16 15:20:00,71.312,71.319,71.277,71.29,124800000.0
2006-06-16 15:25:00,71.296,71.303,71.195,71.278,212200000.0
2006-06-16 15:30:00,71.195,71.334,71.16,71.265,260000000.0
2006-06-16 15:35:00,71.268,71.281,71.236,71.236,190800000.0
2006-06-16 15:40:00,71.237,71.246,71.203,71.218,144000000.0
2006-06-16 15:45:00,71.229,71.242,71.206,71.226,99200000.0
2006-06-16 15:50:00,71.228,71.28,71.226,71.27,97000000.0
2006-06-16 15:55:00,71.285,71.328,71.281,71.321,142200000.0
2006-06-16 16:00:00,71.287,71.322,71.287,71.306,213200000.0
2006-06-16 16:05:00,71.307,71.313,71.264,71.264,203600000.0
2006-06-16 16:10:00,71.254,71.277,71.247,71.266,173600000.0
2006-06-16 16:15:00,71.277,71.291,71.196,71.198,147000000.0
2006-06-16 16:20:00,71.201,71.233,71.201,71.214,141200000.0
2006-06-16 16:25:00,71.218,71.26,71.208,71.241,124800000.0
2006-06-16 16:30:00,71.241,71.274,71.237,71.271,116800000.0
2006-06-16 16:35:00,71.277,71.286,71.123,71.131,220200000.0
2006-06-16 16:40:00,71.151,71.178,71.061,71.118,212200000.0
2006-06-16 16:45:00,71.108,71.118,71.043,71.07,227600000.0
2006-06-16 16:50:00,71.075,71.087,71.017,71.024,194600000.0
2006-06-16 16:55:00,71.059,71.095,71.055,71.076,127400000.0
2006-06-16 17:00:00,71.065,71.067,71.032,71.038,209600000.0
2006-06-16 17:05:00,71.041,71.044,70.986,70.986,276800000.0
2006-06-16 17:10:00,70.981,71.03,70.981,71.016,140200000.0
2006-06-16 17:15:00,71.017,71.042,70.993,71.022,156800000.0
2006-06-16 17:20:00,71.017,71.017,70.956,70.962,88000000.0
2006-06-16 17:25:00,70.984,71.004,70.935,70.935,116800000.0
2006-06-16 17:30:00,70.928,70.938,70.888,70.922,258600000.0
2006-06-16 17:35:00,70.921,70.941,70.901,70.934,144400000.0
2006-06-16 17:40:00,70.94,71.006,70.934,71.005,140800000.0
2006-06-16 17:45:00,70.992,71.034,70.992,71.015,233000000.0
2006-06-16 17:50:00,71.025,71.051,71.025,71.035,164200000.0
2006-06-16 17:55:00,71.033,71.037,70.984,71.001,201000000.0
2006-06-16 18:00:00,70.997,71.01,70.97,70.978,177600000.0
2006-06-16 18:05:00,70.979,71.004,70.975,71.003,108200000.0
2006-06-16 18:10:00,71.013,71.02,70.984,70.984,88000000.0
2006-06-16 18:15:00,70.991,70.994,70.971,70.988,175400000.0
2006-06-16 18:20:00,70.991,71.001,70.941,70.944,188200000.0
2006-06-16 18:25:00,70.94,70.961,70.924,70.93,118400000.0
2006-06-16 18:30:00,70.93,70.945,70.913,70.922,156000000.0
2006-06-16 18:35:00,70.92,70.921,70.885,70.902,163200000.0
2006-06-16 18:40:00,70.882,70.908,70.856,70.908,294800000.0
2006-06-16 18:45:00,70.889,70.959,70.872,70.951,92800000.0
2006-06-16 18:50:00,70.946,70.947,70.894,70.912,128800000.0
2006-06-16 18:55:00,70.912,70.916,70.89,70.908,120800000.0
2006-06-16 19:00:00,70.905,70.928,70.905,70.928,83200000.0
2006-06-16 19:05:00,70.91,70.922,70.893,70.905,126800000.0
2006-06-16 19:10:00,70.912,70.92,70.89,70.9,75200000.0
2006-06-16 19:15:00,70.904,70.921,70.894,70.916,85800000.0
2006-06-16 19:20:00,70.928,70.936,70.91,70.912,30400000.0
2006-06-16 19:25:00,70.911,70.931,70.902,70.917,67600000.0
2006-06-16 19:30:00,70.914,70.93,70.912,70.929,36800000.0
2006-06-16 19:35:00,70.926,70.941,70.92,70.931,46400000.0
2006-06-16 19:40:00,70.918,70.953,70.918,70.95,33600000.0
2006-06-16 19:45:00,70.954,70.961,70.934,70.945,46400000.0
2006-06-16 19:50:00,70.942,70.945,70.925,70.93,50400000.0
2006-06-16 19:55:00,70.932,70.942,70.917,70.92,57600000.0
2006-06-16 20:00:00,70.923,70.949,70.913,70.949,46400000.0
2006-06-16 20:05:00,70.956,70.977,70.94,70.962,91200000.0
2006-06-16 20:10:00,70.969,70.999,70.93,70.987,48000000.0
2006-06-16 20:15:00,71.012,71.017,70.997,71.012,62400000.0
2006-06-16 20:20:00,71.004,71.013,70.988,71.01,62400000.0
2006-06-16 20:25:00,71.004,71.004,70.968,70.976,67200000.0
2006-06-16 20:30:00,70.964,70.964,70.926,70.939,72000000.0
2006-06-16 20:35:00,70.938,70.994,70.923,70.994,59200000.0
2006-06-16 20:40:00,71.003,71.009,70.958,70.968,57600000.0
2006-06-16 20:45:00,70.972,71.005,70.972,71.0,52200000.0
2006-06-16 20:50:00,71.0,71.025,70.983,71.018,84200000.0
2006-06-16 20:55:00,71.023,71.072,71.01,71.031,54400000.0
2006-06-16 21:00:00,71.034,71.041,71.025,71.034,54400000.0
2006-06-16 21:05:00,71.031,71.036,71.004,71.021,49600000.0
2006-06-16 21:10:00,71.028,71.039,71.02,71.037,16000000.0
2006-06-16 21:15:00,71.037,71.07,70.965,71.068,67200000.0
2006-06-16 21:20:00,71.044,71.067,71.035,71.035,61600000.0
2006-06-16 21:25:00,71.046,71.07,71.044,71.07,51200000.0
2006-06-16 21:30:00,71.075,71.075,71.039,71.054,49600000.0
2006-06-16 21:35:00,71.05,71.05,71.038,71.038,16000000.0
2006-06-16 21:40:00,71.047,71.057,71.036,71.046,27200000.0
2006-06-16 21:45:00,71.044,71.054,71.037,71.054,30400000.0
2006-06-16 21:50:00,71.047,71.047,71.034,71.035,40000000.0
2006-06-16 21:55:00,71.041,71.054,71.039,71.046,28800000.0
2006-06-16 22:00:00,71.046,71.047,71.032,71.047,28200000.0
2006-06-16 22:05:00,71.052,71.058,71.037,71.057,43200000.0
2006-06-16 22:10:00,71.054,71.054,71.028,71.05,38400000.0
2006-06-16 22:15:00,71.056,71.064,71.047,71.059,41600000.0
2006-06-16 22:20:00,71.055,71.055,71.048,71.05,28800000.0
2006-06-16 22:25:00,71.051,71.064,71.051,71.051,43200000.0
2006-06-16 22:30:00,71.061,71.066,71.039,71.039,52800000.0
2006-06-16 22:35:00,71.063,71.076,71.054,71.076,60800000.0
2006-06-16 22:40:00,71.073,71.073,71.066,71.069,12800000.0
2006-06-16 22:45:00,71.071,71.083,71.065,71.066,36800000.0
2006-06-16 22:50:00,71.074,71.083,71.07,71.077,44200000.0
2006-06-16 22:55:00,71.079,71.083,71.073,71.078,25000000.0
2006-06-18 23:00:00,71.056,71.057,71.021,71.035,44800000.0
2006-06-18 23:05:00,71.026,71.045,71.012,71.028,54400000.0
2006-06-18 23:10:00,71.041,71.045,71.027,71.039,35200000.0
2006-06-18 23:15:00,71.04,71.054,71.022,71.042,48000000.0
2006-06-18 23:20:00,71.045,71.088,71.039,71.074,51200000.0
2006-06-18 23:25:00,71.068,71.087,71.021,71.071,40000000.0
2006-06-18 23:30:00,71.076,71.087,71.076,71.082,17600000.0
2006-06-18 23:35:00,71.069,71.096,71.066,71.084,51200000.0
2006-06-18 23:40:00,71.078,71.084,71.066,71.077,34000000.0
2006-06-18 23:45:00,71.084,71.099,71.072,71.099,41600000.0
2006-06-18 23:50:00,71.086,71.086,70.936,70.936,12800000.0
2006-06-18 23:55:00,70.818,70.949,70.818,70.923,52800000.0
2006-06-19 00:00:00,70.923,70.963,70.914,70.963,57600000.0
2006-06-19 00:05:00,70.967,70.985,70.963,70.982,11200000.0
2006-06-19 00:10:00,70.99,71.007,70.985,70.992,48000000.0
2006-06-19 00:15:00,70.985,71.023,70.984,71.023,27200000.0
2006-06-19 00:20:00,71.006,71.035,70.99,71.001,74000000.0
2006-06-19 00:25:00,71.023,71.046,71.023,71.042,76800000.0
2006-06-19 00:30:00,71.037,71.038,71.027,71.036,33600000.0
2006-06-19 00:35:00,71.041,71.05,71.039,71.044,25600000.0
2006-06-19 00:40:00,71.046,71.085,71.046,71.085,33600000.0
2006-06-19 00:45:00,71.083,71.094,71.02,71.02,50000000.0
2006-06-19 00:50:00,71.018,71.046,71.018,71.041,46400000.0
2006-06-19 00:55:00,71.038,71.04,70.996,71.016,50000000.0
2006-06-19 01:00:00,71.009,71.032,70.996,70.998,62400000.0
2006-06-19 01:05:00,71.021,71.041,70.943,71.011,54400000.0
2006-06-19 01:10:00,71.013,71.061,71.013,71.052,51200000.0
2006-06-19 01:15:00,71.053,71.056,71.025,71.037,67200000.0
2006-06-19 01:20:00,71.028,71.069,71.016,71.05,60800000.0
2006-06-19 01:25:00,71.045,71.061,71.03,71.044,72000000.0
2006-06-19 01:30:00,71.052,71.087,71.052,71.087,46400000.0
2006-06-19 01:35:00,71.088,71.092,71.069,71.084,71400000.0
2006-06-19 01:40:00,71.08,71.129,71.075,71.124,58600000.0
2006-06-19 01:45:00,71.13,71.19,71.13,71.179,74600000.0
2006-06-19 01:50:00,71.18,71.198,71.163,71.196,68800000.0
2006-06-19 01:55:00,71.204,71.204,71.181,71.189,51200000.0
2006-06-19 02:00:00,71.208,71.218,71.168,71.173,70800000.0
2006-06-19 02:05:00,71.166,71.181,71.162,71.178,46400000.0
2006-06-19 02:10:00,71.168,71.182,71.161,71.174,44200000.0
2006-06-19 02:15:00,71.175,71.192,71.107,71.192,58000000.0
2006-06-19 02:20:00,71.186,71.241,71.146,71.241,44200000.0
2006-06-19 02:25:00,71.238,71.28,71.236,71.277,78400000.0
2006-06-19 02:30:00,71.275,71.282,71.225,71.231,65600000.0
2006-06-19 02:35:00,71.227,71.232,71.184,71.186,65400000.0
2006-06-19 02:40:00,71.206,71.214,71.2,71.205,48000000.0
2006-06-19 02:45:00,71.202,71.204,71.176,71.195,68800000.0
2006-06-19 02:50:00,71.196,71.196,71.096,71.172,55400000.0
2006-06-19 02:55:00,71.148,71.184,71.148,71.18,41600000.0
2006-06-19 03:00:00,71.176,71.288,71.085,71.276,59600000.0
2006-06-19 03:05:00,71.276,71.299,71.244,71.251,68200000.0
2006-06-19 03:10:00,71.251,71.286,71.245,71.274,72000000.0
2006-06-19 03:15:00,71.289,71.318,71.275,71.315,68800000.0
2006-06-19 03:20:00,71.307,71.318,71.271,71.28,57600000.0
2006-06-19 03:25:00,71.276,71.291,71.254,71.255,68800000.0
2006-06-19 03:30:00,71.251,71.252,71.188,71.225,60800000.0
2006-06-19 03:35:00,71.222,71.23,71.15,71.209,73000000.0
2006-06-19 03:40:00,71.209,71.259,71.203,71.215,60800000.0
2006-06-19 03:45:00,71.205,71.224,71.197,71.217,60800000.0
2006-06-19 03:50:00,71.209,71.234,71.201,71.234,43200000.0
2006-06-19 03:55:00,71.211,71.212,71.187,71.195,68800000.0
2006-06-19 04:00:00,71.203,71.221,71.189,71.203,46400000.0
2006-06-19 04:05:00,71.21,71.226,71.199,71.199,62800000.0
2006-06-19 04:10:00,71.196,71.203,71.18,71.189,44200000.0
2006-06-19 04:15:00,71.203,71.206,71.198,71.206,12800000.0
2006-06-19 04:20:00,71.204,71.224,71.197,71.22,41400000.0
2006-06-19 04:25:00,71.221,71.229,71.21,71.219,36800000.0
2006-06-19 04:30:00,71.212,71.235,71.212,71.235,41600000.0
2006-06-19 04:35:00,71.238,71.249,71.229,71.236,56000000.0
2006-06-19 04:40:00,71.226,71.235,71.208,71.235,35200000.0
2006-06-19 04:45:00,71.232,71.237,71.221,71.231,17600000.0
2006-06-19 04:50:00,71.237,71.253,71.145,71.249,46400000.0
2006-06-19 04:55:00,71.247,71.247,71.215,71.231,38400000.0
2006-06-19 05:00:00,71.218,71.241,71.214,71.218,41600000.0
2006-06-19 05:05:00,71.221,71.23,71.2,71.21,48000000.0
2006-06-19 05:10:00,71.215,71.222,71.204,71.205,25000000.0
2006-06-19 05:15:00,71.21,71.225,71.194,71.219,32000000.0
2006-06-19 05:20:00,71.215,71.243,71.215,71.237,46400000.0
2006-06-19 05:30:00,71.241,71.241,71.219,71.222,59200000.0
2006-06-19 05:35:00,71.214,71.214,71.18,71.207,27200000.0
2006-06-19 05:40:00,71.206,71.212,71.199,71.212,20800000.0
2006-06-19 05:45:00,71.211,71.227,71.211,71.224,33600000.0
2006-06-19 05:50:00,71.22,71.229,71.22,71.221,17600000.0
2006-06-19 05:55:00,71.152,71.228,71.135,71.208,49600000.0
2006-06-19 06:00:00,71.213,71.213,71.184,71.195,58600000.0
2006-06-19 06:05:00,71.2,71.225,71.2,71.213,25600000.0
2006-06-19 06:10:00,71.211,71.213,71.125,71.202,41600000.0
2006-06-19 06:15:00,71.223,71.224,71.202,71.209,20800000.0
2006-06-19 06:20:00,71.206,71.22,71.191,71.201,49000000.0
2006-06-19 06:25:00,71.204,71.221,71.19,71.202,48400000.0
2006-06-19 06:30:00,71.203,71.226,71.186,71.204,57000000.0
2006-06-19 06:35:00,71.211,71.234,71.196,71.208,54400000.0
2006-06-19 06:40:00,71.209,71.214,71.204,71.212,9000000.0
2006-06-19 06:45:00,71.222,71.225,71.203,71.222,65600000.0
2006-06-19 06:50:00,71.218,71.221,71.207,71.208,40000000.0
2006-06-19 06:55:00,71.21,71.229,71.206,71.226,37800000.0
2006-06-19 07:00:00,71.226,71.229,71.215,71.215,29800000.0
2006-06-19 07:05:00,71.203,71.214,71.195,71.208,64000000.0
2006-06-19 07:10:00,71.214,71.224,71.202,71.206,32000000.0
2006-06-19 07:15:00,71.205,71.205,71.161,71.165,42600000.0
2006-06-19 07:20:00,71.166,71.174,71.156,71.163,38400000.0
2006-06-19 07:25:00,71.177,71.203,71.169,71.181,60200000.0
2006-06-19 07:30:00,71.19,71.197,71.176,71.183,49600000.0
2006-06-19 07:35:00,71.18,71.197,71.18,71.187,51200000.0
2006-06-19 07:40:00,71.185,71.202,71.182,71.194,49000000.0
2006-06-19 07:45:00,71.19,71.198,71.176,71.186,28800000.0
2006-06-19 07:50:00,71.183,71.187,71.174,71.18,12800000.0
2006-06-19 07:55:00,71.181,71.182,71.083,71.083,52200000.0
2006-06-19 08:00:00,71.042,71.149,71.042,71.144,48000000.0
2006-06-19 08:05:00,71.15,71.192,71.143,71.16,56000000.0
2006-06-19 08:10:00,71.179,71.231,71.179,71.193,51200000.0
2006-06-19 08:15:00,71.195,71.206,71.171,71.199,67200000.0
2006-06-19 08:20:00,71.217,71.246,71.208,71.23,65600000.0
2006-06-19 08:25:00,71.238,71.239,71.128,71.207,59200000.0
2006-06-19 08:30:00,71.199,71.203,71.153,71.179,55800000.0
2006-06-19 08:35:00,71.188,71.205,71.185,71.203,62400000.0
2006-06-19 08:40:00,71.2,71.224,71.188,71.22,72400000.0
2006-06-19 08:45:00,71.204,71.216,71.143,71.15,68800000.0
2006-06-19 08:50:00,71.163,71.185,71.146,71.153,49600000.0
2006-06-19 08:55:00,71.168,71.186,71.149,71.169,61200000.0
2006-06-19 09:00:00,71.182,71.216,71.182,71.216,67200000.0
2006-06-19 09:05:00,71.213,71.235,71.164,71.17,67200000.0
2006-06-19 09:10:00,71.167,71.189,71.157,71.178,48000000.0
2006-06-19 09:15:00,71.189,71.196,71.179,71.19,49600000.0
2006-06-19 09:20:00,71.19,71.205,71.18,71.205,57600000.0
2006-06-19 09:25:00,71.197,71.202,71.185,71.197,48000000.0
2006-06-19 09:30:00,71.199,71.207,71.183,71.207,64000000.0
2006-06-19 09:35:00,71.207,71.228,71.139,71.227,62400000.0
2006-06-19 09:40:00,71.231,71.237,71.179,71.197,67200000.0
2006-06-19 09:45:00,71.217,71.234,71.181,71.202,48000000.0
2006-06-19 09:50:00,71.204,71.204,71.146,71.172,76800000.0
2006-06-19 09:55:00,71.172,71.206,71.065,71.202,78400000.0
2006-06-19 10:00:00,71.18,71.192,71.168,71.169,41000000.0
2006-06-19 10:05:00,71.155,71.193,71.104,71.165,67200000.0
2006-06-19 10:10:00,71.171,71.172,71.154,71.157,65600000.0
2006-06-19 10:15:00,71.157,71.179,71.152,71.171,48000000.0
2006-06-19 10:20:00,71.173,71.179,71.145,71.149,68800000.0
2006-06-19 10:25:00,71.149,71.199,71.125,71.185,55400000.0
2006-06-19 10:30:00,71.188,71.213,71.181,71.19,61200000.0
2006-06-19 10:35:00,71.191,71.212,71.113,71.199,57600000.0
2006-06-19 10:40:00,71.188,71.21,71.178,71.21,63400000.0
2006-06-19 10:45:00,71.2,71.203,71.157,71.174,62800000.0
2006-06-19 10:50:00,71.168,71.193,71.155,71.188,44800000.0
2006-06-19 10:55:00,71.199,71.226,71.119,71.22,40000000.0
2006-06-19 11:00:00,71.223,71.25,71.221,71.238,43200000.0
2006-06-19 11:05:00,71.246,71.304,71.19,71.255,81000000.0
2006-06-19 11:10:00,71.246,71.247,71.211,71.215,67200000.0
2006-06-19 11:15:00,71.211,71.218,71.203,71.217,35200000.0
2006-06-19 11:20:00,71.214,71.214,71.186,71.197,38400000.0
2006-06-19 11:25:00,71.19,71.224,71.177,71.209,43200000.0
2006-06-19 11:30:00,71.233,71.243,71.229,71.233,68800000.0
2006-06-19 11:35:00,71.242,71.268,71.229,71.263,57600000.0
2006-06-19 11:40:00,71.269,71.284,71.263,71.27,49600000.0
2006-06-19 11:45:00,71.265,71.27,71.229,71.242,56000000.0
2006-06-19 11:50:00,71.226,71.258,71.22,71.23,66000000.0
2006-06-19 11:55:00,71.229,71.238,71.173,71.214,58600000.0
2006-06-19 12:00:00,71.229,71.232,71.199,71.214,65600000.0
2006-06-19 12:05:00,71.216,71.234,71.195,71.21,67200000.0
2006-06-19 12:10:00,71.219,71.219,71.185,71.198,59200000.0
2006-06-19 12:15:00,71.2,71.206,71.135,71.195,72000000.0
2006-06-19 12:20:00,71.192,71.223,71.164,71.217,68800000.0
2006-06-19 12:25:00,71.208,71.223,71.194,71.212,64000000.0
2006-06-19 12:30:00,71.202,71.225,71.185,71.22,70400000.0
2006-06-19 12:35:00,71.212,71.221,71.127,71.214,50600000.0
2006-06-19 12:40:00,71.215,71.222,71.203,71.211,57600000.0
2006-06-19 12:45:00,71.198,71.198,71.156,71.178,69200000.0
2006-06-19 12:50:00,71.174,71.196,71.16,71.18,60600000.0
2006-06-19 12:55:00,71.186,71.219,71.186,71.214,72000000.0
2006-06-19 13:00:00,71.224,71.231,71.188,71.208,43200000.0
2006-06-19 13:05:00,71.203,71.215,71.195,71.21,52800000.0
2006-06-19 13:10:00,71.227,71.236,71.204,71.204,70400000.0
2006-06-19 13:15:00,71.218,71.218,71.177,71.195,70400000.0
2006-06-19 13:20:00,71.199,71.2,71.14,71.193,41600000.0
2006-06-19 13:25:00,71.204,71.213,71.108,71.177,51200000.0
2006-06-19 13:30:00,71.17,71.192,71.159,71.187,68800000.0
2006-06-19 13:35:00,71.189,71.206,71.184,71.202,80400000.0
2006-06-19 13:40:00,71.207,71.21,71.189,71.192,128000000.0
2006-06-19 13:45:00,71.192,71.208,71.176,71.181,88000000.0
2006-06-19 13:50:00,71.18,71.198,71.169,71.196,91200000.0
2006-06-19 13:55:00,71.202,71.206,71.18,71.19,89600000.0
2006-06-19 14:00:00,71.183,71.183,71.112,71.112,72000000.0
2006-06-19 14:05:00,71.131,71.196,71.131,71.17,116200000.0
2006-06-19 14:10:00,71.17,71.177,71.151,71.167,102400000.0
2006-06-19 14:15:00,71.169,71.209,71.156,71.203,95400000.0
2006-06-19 14:20:00,71.219,71.254,71.217,71.226,126400000.0
2006-06-19 14:25:00,71.22,71.26,71.22,71.26,91200000.0
2006-06-19 14:30:00,71.255,71.255,71.222,71.226,62800000.0
2006-06-19 14:35:00,71.223,71.224,71.189,71.197,105600000.0
2006-06-19 14:40:00,71.192,71.223,71.18,71.209,96000000.0
2006-06-19 14:45:00,71.194,71.199,71.177,71.185,77800000.0
2006-06-19 14:50:00,71.182,71.219,71.176,71.219,74000000.0
2006-06-19 14:55:00,71.229,71.229,71.217,71.224,62400000.0
2006-06-19 15:00:00,71.224,71.246,71.216,71.227,78400000.0
2006-06-19 15:05:00,71.227,71.262,71.227,71.233,73600000.0
2006-06-19 15:10:00,71.244,71.288,71.235,71.287,137600000.0
2006-06-19 15:15:00,71.286,71.286,71.222,71.222,120000000.0
2006-06-19 15:20:00,71.219,71.254,71.213,71.229,112000000.0
2006-06-19 15:25:00,71.209,71.23,71.122,71.211,213200000.0
2006-06-19 15:30:00,71.124,71.26,71.118,71.251,259200000.0
2006-06-19 15:35:00,71.252,71.252,71.206,71.206,155200000.0
2006-06-19 15:40:00,71.201,71.209,71.19,71.206,108200000.0
2006-06-19 15:45:00,71.216,71.227,71.199,71.214,88000000.0
2006-06-19 15:50:00,71.212,71.247,71.21,71.221,96400000.0
2006-06-19 15:55:00,71.223,71.255,71.221,71.24,144200000.0
2006-06-19 16:00:00,71.244,71.253,71.207,71.23,212800000.0
2006-06-19 16:05:00,71.234,71.234,71.2,71.202,204000000.0
2006-06-19 16:10:00,71.2,71.225,71.188,71.22,172600000.0
2006-06-19 16:15:00,71.214,71.22,71.197,71.199,149200000.0
2006-06-19 16:20:00,71.197,71.205,71.169,71.175,140200000.0
2006-06-19 16:25:00,71.18,71.235,71.18,71.216,123600000.0
2006-06-19 16:30:00,71.198,71.198,71.146,71.159,128400000.0
2006-06-19 16:35:00,71.166,71.208,71.157,71.182,220800000.0
2006-06-19 16:40:00,71.185,71.192,71.141,71.144,212800000.0
2006-06-19 16:45:00,71.145,71.148,71.12,71.139,217400000.0
2006-06-19 16:50:00,71.139,71.183,71.129,71.174,163200000.0
2006-06-19 16:55:00,71.171,71.21,71.165,71.195,147200000.0
2006-06-19 17:00:00,71.194,71.214,71.169,71.17,208400000.0
2006-06-19 17:05:00,71.139,71.139,71.086,71.103,277000000.0
2006-06-19 17:10:00,71.109,71.127,71.098,71.107,118400000.0
2006-06-19 17:15:00,71.109,71.154,71.081,71.154,156800000.0
2006-06-19 17:20:00,71.152,71.198,71.141,71.193,88000000.0
2006-06-19 17:25:00,71.208,71.238,71.151,71.176,116600000.0
2006-06-19 17:30:00,71.171,71.209,71.137,71.159,258600000.0
2006-06-19 17:35:00,71.158,71.163,71.122,71.13,143400000.0
2006-06-19 17:40:00,71.133,71.161,71.123,71.16,146400000.0
2006-06-19 17:45:00,71.166,71.173,71.121,71.123,233400000.0
2006-06-19 17:50:00,71.108,71.116,71.077,71.081,173200000.0
2006-06-19 17:55:00,71.083,71.107,71.059,71.091,161600000.0
2006-06-19 18:00:00,71.082,71.082,71.035,71.065,177600000.0
2006-06-19 18:05:00,71.064,71.071,70.994,71.0,141200000.0
2006-06-19 18:10:00,71.001,71.012,70.99,71.002,88000000.0
2006-06-19 18:15:00,70.999,71.03,70.991,71.027,159800000.0
2006-06-19 18:20:00,71.051,71.051,71.034,71.038,99200000.0
2006-06-19 18:25:00,71.015,71.046,71.015,71.039,59200000.0
2006-06-19 18:30:00,71.038,71.042,71.023,71.036,169600000.0
2006-06-19 18:35:00,71.031,71.073,71.029,71.073,172800000.0
2006-06-19 18:40:00,71.073,71.081,71.033,71.061,295400000.0
2006-06-19 18:45:00,71.068,71.098,71.046,71.048,78400000.0
2006-06-19 18:50:00,71.058,71.071,71.055,71.062,68800000.0
2006-06-19 18:55:00,71.057,71.057,71.035,71.057,98600000.0
2006-06-19 19:00:00,71.068,71.1,71.049,71.098,97600000.0
2006-06-19 19:05:00,71.095,71.095,71.068,71.081,52800000.0
2006-06-19 19:10:00,71.06,71.074,71.044,71.069,70400000.0
2006-06-19 19:15:00,71.062,71.077,71.055,71.068,73600000.0
2006-06-19 19:20:00,71.078,71.083,71.058,71.081,93800000.0
2006-06-19 19:25:00,71.085,71.094,71.072,71.072,94400000.0
2006-06-19 19:30:00,71.082,71.098,71.074,71.09,47400000.0
2006-06-19 19:35:00,71.084,71.089,71.067,71.069,44800000.0
2006-06-19 19:40:00,71.069,71.092,71.069,71.092,33600000.0
2006-06-19 19:45:00,71.089,71.101,71.081,71.081,48000000.0
2006-06-19 19:50:00,71.082,71.095,71.067,71.091,41600000.0
2006-06-19 19:55:00,71.087,71.106,71.08,71.093,51200000.0
2006-06-19 20:00:00,71.088,71.097,71.075,71.097,63400000.0
2006-06-19 20:05:00,71.096,71.096,71.059,71.087,91200000.0
2006-06-19 20:10:00,71.074,71.098,71.021,71.079,51200000.0
2006-06-19 20:15:00,71.079,71.079,71.051,71.068,84800000.0
2006-06-19 20:20:00,71.061,71.063,71.046,71.046,33600000.0
2006-06-19 20:25:00,71.035,71.06,71.035,71.06,22400000.0
2006-06-19 20:30:00,71.052,71.07,71.042,71.07,65600000.0
2006-06-19 20:35:00,71.099,71.099,71.06,71.06,11200000.0
2006-06-19 20:40:00,71.046,71.049,71.017,71.042,25600000.0
2006-06-19 20:45:00,71.04,71.091,71.039,71.068,65000000.0
2006-06-19 20:50:00,71.077,71.113,71.059,71.11,84800000.0
2006-06-19 20:55:00,71.104,71.11,71.076,71.103,54400000.0
2006-06-19 21:00:00,71.109,71.109,71.09,71.102,56000000.0
2006-06-19 21:05:00,71.101,71.115,71.086,71.102,48000000.0
2006-06-19 21:10:00,71.105,71.105,71.079,71.089,44200000.0
2006-06-19 21:15:00,71.083,71.102,71.004,71.094,66600000.0
2006-06-19 21:20:00,71.084,71.101,71.084,71.101,11200000.0
2006-06-19 21:25:00,71.112,71.114,71.098,71.114,28800000.0
2006-06-19 21:30:00,71.116,71.143,71.113,71.132,49600000.0
2006-06-19 21:35:00,71.131,71.147,71.023,71.023,35200000.0
2006-06-19 21:40:00,71.126,71.127,71.091,71.118,65600000.0
2006-06-19 21:45:00,71.12,71.129,71.109,71.125,52800000.0
2006-06-19 21:50:00,71.126,71.126,71.113,71.113,14400000.0
2006-06-19 21:55:00,71.125,71.128,71.114,71.114,28200000.0
2006-06-19 22:00:00,71.117,71.128,71.115,71.127,43200000.0
2006-06-19 22:05:00,71.126,71.127,71.109,71.109,18000000.0
2006-06-19 22:10:00,71.101,71.121,71.101,71.115,25600000.0
2006-06-19 22:15:00,71.114,71.116,71.091,71.091,30400000.0
2006-06-19 22:20:00,71.106,71.114,71.104,71.113,19200000.0
2006-06-19 22:25:00,71.108,71.111,71.096,71.101,39400000.0
2006-06-19 22:30:00,71.115,71.122,71.105,71.105,11200000.0
2006-06-19 22:35:00,71.117,71.122,71.117,71.118,25600000.0
2006-06-19 22:40:00,71.128,71.128,71.117,71.122,11200000.0
2006-06-19 22:45:00,71.122,71.145,71.116,71.145,48000000.0
2006-06-19 22:50:00,71.152,71.158,71.143,71.158,33600000.0
2006-06-19 22:55:00,71.157,71.174,71.154,71.17,53200000.0
2006-06-19 23:30:00,71.184,71.218,71.17,71.177,59200000.0
2006-06-19 23:35:00,71.175,71.179,71.15,71.152,41600000.0
2006-06-19 23:40:00,71.151,71.167,71.139,71.16,46400000.0
2006-06-19 23:45:00,71.166,71.169,71.102,71.166,33600000.0
2006-06-19 23:50:00,71.155,71.163,71.136,71.155,47200000.0
2006-06-19 23:55:00,71.144,71.144,71.022,71.089,68000000.0
2006-06-20 00:00:00,71.097,71.112,71.074,71.089,57600000.0
2006-06-20 00:05:00,71.111,71.122,71.099,71.122,32000000.0
2006-06-20 00:10:00,71.123,71.123,71.109,71.112,35200000.0
2006-06-20 00:15:00,71.119,71.133,71.092,71.123,51200000.0
2006-06-20 00:20:00,71.11,71.126,71.1,71.12,49000000.0
2006-06-20 00:25:00,71.126,71.128,71.106,71.128,64000000.0
2006-06-20 00:30:00,71.125,71.125,71.104,71.112,40000000.0
2006-06-20 00:35:00,71.115,71.145,71.114,71.136,43200000.0
2006-06-20 00:40:00,71.14,71.141,71.064,71.078,52800000.0
2006-06-20 00:45:00,71.08,71.128,71.074,71.119,52800000.0
2006-06-20 00:50:00,71.136,71.136,71.109,71.109,22400000.0
2006-06-20 00:55:00,71.12,71.121,71.086,71.086,36800000.0
2006-06-20 01:00:00,71.072,71.095,71.07,71.095,38800000.0
2006-06-20 01:05:00,71.109,71.122,71.04,71.099,57600000.0
2006-06-20 01:10:00,71.098,71.105,71.089,71.096,50600000.0
2006-06-20 01:15:00,71.105,71.12,71.091,71.107,67200000.0
2006-06-20 01:20:00,71.1,71.107,71.092,71.092,23400000.0
2006-06-20 01:25:00,71.094,71.107,71.085,71.107,47400000.0
2006-06-20 01:30:00,71.108,71.113,71.092,71.113,59600000.0
2006-06-20 01:35:00,71.112,71.118,71.081,71.104,72400000.0
2006-06-20 01:40:00,71.104,71.112,71.097,71.112,23400000.0
2006-06-20 01:45:00,71.107,71.124,71.099,71.102,46400000.0
2006-06-20 01:50:00,71.111,71.121,71.104,71.113,69200000.0
2006-06-20 01:55:00,71.112,71.148,71.112,71.136,56000000.0
2006-06-20 02:00:00,71.134,71.138,71.097,71.137,70400000.0
2006-06-20 02:05:00,71.139,71.142,71.117,71.139,38800000.0
2006-06-20 02:10:00,71.144,71.157,71.123,71.124,56000000.0
2006-06-20 02:15:00,71.126,71.146,71.073,71.14,57600000.0
2006-06-20 02:20:00,71.133,71.149,71.054,71.144,54400000.0
2006-06-20 02:25:00,71.142,71.195,71.133,71.193,60800000.0
2006-06-20 02:30:00,71.212,71.212,71.187,71.208,54400000.0
2006-06-20 02:35:00,71.211,71.222,71.206,71.208,67200000.0
2006-06-20 02:40:00,71.215,71.221,71.198,71.208,36800000.0
2006-06-20 02:45:00,71.203,71.246,71.196,71.237,58000000.0
2006-06-20 02:50:00,71.237,71.249,71.134,71.224,56000000.0
2006-06-20 02:55:00,71.178,71.199,71.163,71.187,52200000.0
2006-06-20 03:00:00,71.181,71.181,71.16,71.175,48000000.0
2006-06-20 03:05:00,71.177,71.186,71.157,71.167,68200000.0
2006-06-20 03:10:00,71.172,71.177,71.137,71.161,72000000.0
2006-06-20 03:15:00,71.163,71.182,71.14,71.142,68800000.0
2006-06-20 03:20:00,71.143,71.157,71.115,71.127,57600000.0
2006-06-20 03:25:00,71.122,71.149,71.121,71.14,55400000.0
2006-06-20 03:30:00,71.142,71.149,71.082,71.119,38400000.0
2006-06-20 03:35:00,71.111,71.146,71.083,71.141,73600000.0
2006-06-20 03:40:00,71.137,71.173,71.135,71.149,48000000.0
2006-06-20 03:45:00,71.137,71.176,71.137,71.163,49600000.0
2006-06-20 03:50:00,71.16,71.162,71.128,71.131,47400000.0
2006-06-20 03:55:00,71.129,71.172,71.129,71.171,52800000.0
2006-06-20 04:00:00,71.17,71.17,71.143,71.154,51200000.0
2006-06-20 04:05:00,71.154,71.176,71.151,71.176,22400000.0
2006-06-20 04:10:00,71.169,71.173,71.163,71.165,14400000.0
2006-06-20 04:15:00,71.163,71.163,71.154,71.155,24000000.0
2006-06-20 04:20:00,71.168,71.174,71.081,71.166,52800000.0
2006-06-20 04:25:00,71.167,71.167,71.146,71.158,37800000.0
2006-06-20 04:30:00,71.161,71.204,71.16,71.201,67200000.0
2006-06-20 04:35:00,71.201,71.203,71.186,71.198,35200000.0
2006-06-20 04:40:00,71.199,71.199,71.174,71.181,57600000.0
2006-06-20 04:45:00,71.194,71.213,71.191,71.211,19200000.0
2006-06-20 04:50:00,71.214,71.231,71.128,71.231,35200000.0
2006-06-20 04:55:00,71.234,71.246,71.214,71.214,41600000.0
2006-06-20 05:00:00,71.207,71.233,71.207,71.214,52800000.0
2006-06-20 05:05:00,71.221,71.229,71.196,71.214,54400000.0
2006-06-20 05:10:00,71.223,71.252,71.204,71.25,53200000.0
2006-06-20 05:15:00,71.249,71.252,71.184,71.246,32000000.0
2006-06-20 05:20:00,71.246,71.252,71.244,71.244,22400000.0
2006-06-20 05:25:00,71.25,71.252,71.242,71.246,37200000.0
2006-06-20 05:30:00,71.241,71.248,71.238,71.246,28200000.0
2006-06-20 05:35:00,71.248,71.264,71.235,71.264,65000000.0
2006-06-20 05:40:00,71.267,71.269,71.256,71.262,46400000.0
2006-06-20 05:45:00,71.259,71.261,71.233,71.237,43200000.0
2006-06-20 05:50:00,71.221,71.241,71.215,71.238,51200000.0
2006-06-20 05:55:00,71.174,71.265,71.174,71.264,36800000.0
2006-06-20 06:00:00,71.268,71.268,71.243,71.25,35200000.0
2006-06-20 06:05:00,71.25,71.257,71.235,71.249,33600000.0
2006-06-20 06:10:00,71.247,71.276,71.246,71.259,43200000.0
2006-06-20 06:15:00,71.252,71.264,71.252,71.264,20800000.0
2006-06-20 06:20:00,71.257,71.292,71.25,71.292,44800000.0
2006-06-20 06:25:00,71.291,71.291,71.264,71.287,46400000.0
2006-06-20 06:30:00,71.278,71.305,71.263,71.288,72000000.0
2006-06-20 06:35:00,71.289,71.289,71.278,71.278,12800000.0
2006-06-20 06:40:00,71.272,71.282,71.21,71.271,35200000.0
2006-06-20 06:45:00,71.283,71.283,71.243,71.262,78400000.0
2006-06-20 06:50:00,71.262,71.272,71.26,71.266,43200000.0
2006-06-20 06:55:00,71.25,71.296,71.25,71.296,60800000.0
2006-06-20 07:00:00,71.295,71.302,71.247,71.247,59000000.0
2006-06-20 07:05:00,71.241,71.273,71.238,71.261,63400000.0
2006-06-20 07:10:00,71.258,71.266,71.188,71.191,51200000.0
2006-06-20 07:15:00,71.203,71.283,71.203,71.268,65000000.0
2006-06-20 07:20:00,71.282,71.289,71.227,71.253,68800000.0
2006-06-20 07:25:00,71.262,71.269,71.233,71.255,65600000.0
2006-06-20 07:30:00,71.266,71.296,71.247,71.247,67200000.0
2006-06-20 07:35:00,71.25,71.278,71.232,71.278,62400000.0
2006-06-20 07:40:00,71.269,71.29,71.227,71.234,60800000.0
2006-06-20 07:45:00,71.246,71.261,71.214,71.24,68800000.0
2006-06-20 07:50:00,71.234,71.278,71.222,71.278,36800000.0
2006-06-20 07:55:00,71.259,71.262,71.21,71.213,64000000.0
2006-06-20 08:00:00,71.217,71.217,71.151,71.156,64000000.0
2006-06-20 08:05:00,71.164,71.198,71.148,71.148,64400000.0
2006-06-20 08:10:00,71.138,71.156,71.062,71.108,64000000.0
2006-06-20 08:15:00,71.124,71.125,71.08,71.113,66000000.0
2006-06-20 08:20:00,71.119,71.153,71.109,71.143,54400000.0
2006-06-20 08:25:00,71.134,71.159,71.046,71.142,59200000.0
2006-06-20 08:30:00,71.141,71.143,71.089,71.089,55400000.0
2006-06-20 08:35:00,71.088,71.122,71.074,71.109,73600000.0
2006-06-20 08:40:00,71.11,71.11,71.041,71.062,71400000.0
2006-06-20 08:45:00,71.06,71.07,71.0,71.002,68800000.0
2006-06-20 08:50:00,70.999,71.05,70.99,71.048,67200000.0
2006-06-20 08:55:00,71.049,71.177,71.038,71.177,60800000.0
2006-06-20 09:00:00,71.167,71.167,71.101,71.101,66400000.0
2006-06-20 09:05:00,71.065,71.065,71.005,71.03,54400000.0
2006-06-20 09:10:00,70.999,71.014,70.968,71.002,49600000.0
2006-06-20 09:15:00,71.002,71.018,70.938,70.946,62400000.0
2006-06-20 09:20:00,70.952,70.983,70.882,70.955,68200000.0
2006-06-20 09:25:00,70.949,70.966,70.937,70.964,48000000.0
2006-06-20 09:30:00,70.958,70.974,70.949,70.973,63800000.0
2006-06-20 09:35:00,70.972,70.972,70.952,70.967,35200000.0
2006-06-20 09:40:00,70.964,70.964,70.916,70.935,52800000.0
2006-06-20 09:45:00,70.944,70.949,70.863,70.946,60800000.0
2006-06-20 09:50:00,70.944,70.944,70.87,70.879,76200000.0
2006-06-20 09:55:00,70.851,70.882,70.771,70.875,78400000.0
2006-06-20 10:00:00,70.887,70.938,70.882,70.926,59200000.0
2006-06-20 10:05:00,70.911,70.939,70.893,70.938,67600000.0
2006-06-20 10:10:00,70.977,70.991,70.926,70.936,52800000.0
2006-06-20 10:15:00,70.934,70.938,70.9,70.936,48000000.0
2006-06-20 10:20:00,70.942,70.966,70.928,70.961,43600000.0
2006-06-20 10:25:00,70.97,71.012,70.959,70.99,56000000.0
2006-06-20 10:30:00,70.994,71.001,70.957,70.961,48000000.0
2006-06-20 10:35:00,70.961,70.965,70.877,70.954,33600000.0
2006-06-20 10:40:00,70.981,70.986,70.959,70.98,51200000.0
2006-06-20 10:45:00,70.978,71.002,70.975,70.989,49600000.0
2006-06-20 10:50:00,70.985,70.996,70.974,70.986,61800000.0
2006-06-20 10:55:00,70.966,70.966,70.856,70.951,68800000.0
2006-06-20 11:00:00,70.965,71.024,70.964,71.019,55400000.0
2006-06-20 11:05:00,71.012,71.012,70.918,70.995,81000000.0
2006-06-20 11:10:00,70.999,71.007,70.973,70.973,35200000.0
2006-06-20 11:15:00,70.977,70.997,70.974,70.997,65600000.0
2006-06-20 11:20:00,70.991,71.021,70.982,71.0,49600000.0
2006-06-20 11:25:00,71.009,71.147,71.009,71.147,72000000.0
2006-06-20 11:30:00,71.142,71.156,71.121,71.145,69200000.0
2006-06-20 11:35:00,71.148,71.154,71.113,71.12,57600000.0
2006-06-20 11:40:00,71.137,71.173,71.125,71.136,56000000.0
2006-06-20 11:45:00,71.143,71.197,71.13,71.192,66600000.0
2006-06-20 11:50:00,71.192,71.258,71.175,71.256,66400000.0
2006-06-20 11:55:00,71.24,71.324,71.181,71.316,59200000.0
2006-06-20 12:00:00,71.326,71.439,71.326,71.437,65600000.0
2006-06-20 12:05:00,71.438,71.445,71.393,71.404,67200000.0
2006-06-20 12:10:00,71.411,71.45,71.41,71.424,59200000.0
2006-06-20 12:15:00,71.431,71.447,71.349,71.442,72000000.0
2006-06-20 12:20:00,71.44,71.597,71.429,71.566,52800000.0
2006-06-20 12:25:00,71.573,71.573,71.474,71.493,64000000.0
2006-06-20 12:30:00,71.488,71.492,71.429,71.47,70400000.0
2006-06-20 12:35:00,71.458,71.461,71.432,71.444,49600000.0
2006-06-20 12:40:00,71.434,71.434,71.406,71.414,60800000.0
2006-06-20 12:45:00,71.408,71.429,71.395,71.429,57000000.0
2006-06-20 12:50:00,71.43,71.443,71.411,71.432,59600000.0
2006-06-20 12:55:00,71.433,71.434,71.393,71.4,61200000.0
2006-06-20 13:00:00,71.4,71.421,71.38,71.421,52800000.0
2006-06-20 13:05:00,71.411,71.417,71.381,71.397,60800000.0
2006-06-20 13:10:00,71.386,71.401,71.371,71.371,70400000.0
2006-06-20 13:15:00,71.383,71.41,71.366,71.367,69800000.0
2006-06-20 13:20:00,71.373,71.402,71.33,71.384,56000000.0
2006-06-20 13:25:00,71.393,71.393,71.288,71.383,45800000.0
2006-06-20 13:30:00,71.396,71.404,71.39,71.395,57600000.0
2006-06-20 13:35:00,71.403,71.418,71.388,71.415,98600000.0
2006-06-20 13:40:00,71.417,71.452,71.416,71.43,67200000.0
2006-06-20 13:45:00,71.446,71.524,71.438,71.524,88000000.0
2006-06-20 13:50:00,71.531,71.54,71.497,71.524,91000000.0
2006-06-20 13:55:00,71.518,71.519,71.488,71.51,103400000.0
2006-06-20 14:00:00,71.502,71.506,71.458,71.458,120400000.0
2006-06-20 14:05:00,71.457,71.457,71.323,71.329,149800000.0
2006-06-20 14:10:00,71.323,71.402,71.323,71.392,102400000.0
2006-06-20 14:15:00,71.381,71.381,71.317,71.367,96000000.0
2006-06-20 14:20:00,71.369,71.391,71.369,71.384,126400000.0
2006-06-20 14:25:00,71.374,71.437,71.37,71.43,91200000.0
2006-06-20 14:30:00,71.4,71.452,71.394,71.449,87400000.0
2006-06-20 14:35:00,71.445,71.45,71.369,71.386,105000000.0
2006-06-20 14:40:00,71.363,71.411,71.336,71.336,121600000.0
2006-06-20 14:45:00,71.319,71.364,71.306,71.324,89000000.0
2006-06-20 14:50:00,71.33,71.33,71.268,71.294,103800000.0
2006-06-20 14:55:00,71.287,71.309,71.213,71.219,74600000.0
2006-06-20 15:00:00,71.224,71.279,71.217,71.22,78400000.0
2006-06-20 15:05:00,71.208,71.253,71.208,71.226,66600000.0
2006-06-20 15:10:00,71.243,71.255,71.222,71.235,101800000.0
2006-06-20 15:15:00,71.229,71.309,71.217,71.307,83200000.0
2006-06-20 15:20:00,71.312,71.328,71.297,71.318,124200000.0
2006-06-20 15:25:00,71.315,71.335,71.228,71.312,213200000.0
2006-06-20 15:30:00,71.305,71.305,71.252,71.26,113000000.0
2006-06-20 15:35:00,71.263,71.266,71.238,71.262,191400000.0
2006-06-20 15:40:00,71.26,71.28,71.252,71.28,144000000.0
2006-06-20 15:45:00,71.275,71.281,71.254,71.261,99200000.0
2006-06-20 15:50:00,71.262,71.293,71.255,71.27,97600000.0
2006-06-20 15:55:00,71.27,71.273,71.217,71.232,130600000.0
2006-06-20 16:00:00,71.241,71.241,71.217,71.229,170600000.0
2006-06-20 16:05:00,71.222,71.227,71.173,71.173,203600000.0
2006-06-20 16:10:00,71.14,71.233,71.133,71.217,172800000.0
2006-06-20 16:15:00,71.201,71.238,71.181,71.205,149600000.0
2006-06-20 16:20:00,71.199,71.207,71.164,71.179,140800000.0
2006-06-20 16:25:00,71.177,71.185,71.158,71.165,124800000.0
2006-06-20 16:30:00,71.154,71.183,71.154,71.164,92800000.0
2006-06-20 16:35:00,71.165,71.225,71.164,71.225,220800000.0
2006-06-20 16:40:00,71.213,71.222,71.175,71.184,212000000.0
2006-06-20 16:45:00,71.196,71.248,71.196,71.24,191800000.0
2006-06-20 16:50:00,71.229,71.296,71.229,71.284,88000000.0
2006-06-20 16:55:00,71.277,71.277,71.224,71.246,147200000.0
2006-06-20 17:00:00,71.27,71.27,71.205,71.218,208800000.0
2006-06-20 17:05:00,71.222,71.226,71.204,71.22,221800000.0
2006-06-20 17:10:00,71.222,71.232,71.199,71.232,102800000.0
2006-06-20 17:15:00,71.227,71.237,71.211,71.227,139200000.0
2006-06-20 17:20:00,71.202,71.207,71.193,71.206,59200000.0
2006-06-20 17:25:00,71.205,71.224,71.15,71.15,104000000.0
2006-06-20 17:30:00,71.144,71.191,71.142,71.154,170600000.0
2006-06-20 17:35:00,71.157,71.187,71.148,71.174,144000000.0
2006-06-20 17:40:00,71.171,71.214,71.156,71.214,145400000.0
2006-06-20 17:45:00,71.236,71.29,71.236,71.29,233000000.0
2006-06-20 17:50:00,71.294,71.321,71.294,71.316,134600000.0
2006-06-20 17:55:00,71.315,71.337,71.303,71.308,199600000.0
2006-06-20 18:00:00,71.307,71.318,71.276,71.309,176400000.0
2006-06-20 18:05:00,71.312,71.321,71.289,71.299,139200000.0
2006-06-20 18:10:00,71.298,71.298,71.26,71.26,60800000.0
2006-06-20 18:15:00,71.26,71.287,71.256,71.275,150400000.0
2006-06-20 18:20:00,71.281,71.3,71.276,71.285,145000000.0
2006-06-20 18:25:00,71.271,71.285,71.248,71.251,84800000.0
2006-06-20 18:30:00,71.258,71.264,71.235,71.238,137600000.0
2006-06-20 18:35:00,71.227,71.24,71.201,71.209,206400000.0
2006-06-20 18:40:00,71.209,71.232,71.206,71.221,214600000.0
2006-06-20 18:45:00,71.226,71.25,71.213,71.246,27200000.0
2006-06-20 18:50:00,71.253,71.265,71.253,71.264,114600000.0
2006-06-20 18:55:00,71.262,71.277,71.249,71.252,101800000.0
2006-06-20 19:00:00,71.249,71.25,71.224,71.227,97600000.0
2006-06-20 19:05:00,71.226,71.247,71.195,71.239,143800000.0
2006-06-20 19:10:00,71.239,71.239,71.217,71.231,88000000.0
2006-06-20 19:15:00,71.222,71.223,71.197,71.216,86400000.0
2006-06-20 19:20:00,71.22,71.22,71.199,71.206,96000000.0
2006-06-20 19:25:00,71.203,71.224,71.18,71.21,94400000.0
2006-06-20 19:30:00,71.216,71.237,71.216,71.222,48000000.0
2006-06-20 19:35:00,71.222,71.238,71.212,71.228,57600000.0
2006-06-20 19:40:00,71.217,71.246,71.207,71.221,56000000.0
2006-06-20 19:45:00,71.225,71.234,71.209,71.209,65600000.0
2006-06-20 19:50:00,71.196,71.243,71.193,71.238,52800000.0
2006-06-20 19:55:00,71.235,71.235,71.208,71.231,46400000.0
2006-06-20 20:00:00,71.23,71.23,71.186,71.186,64000000.0
2006-06-20 20:05:00,71.198,71.218,71.191,71.209,52800000.0
2006-06-20 20:10:00,71.202,71.248,71.202,71.248,48000000.0
2006-06-20 20:15:00,71.255,71.28,71.239,71.28,22400000.0
2006-06-20 20:20:00,71.276,71.281,71.261,71.265,59200000.0
2006-06-20 20:25:00,71.252,71.284,71.244,71.247,66600000.0
2006-06-20 20:30:00,71.247,71.256,71.233,71.245,62400000.0
2006-06-20 20:35:00,71.247,71.256,71.225,71.226,40000000.0
2006-06-20 20:40:00,71.232,71.232,71.207,71.214,43200000.0
2006-06-20 20:45:00,71.204,71.21,71.191,71.197,35200000.0
2006-06-20 20:50:00,71.213,71.237,71.208,71.217,84800000.0
2006-06-20 20:55:00,71.193,71.222,71.179,71.218,54400000.0
2006-06-20 21:00:00,71.213,71.213,71.195,71.2,32400000.0
2006-06-20 21:05:00,71.181,71.199,71.18,71.199,8000000.0
2006-06-20 21:10:00,71.206,71.215,71.194,71.205,41600000.0
2006-06-20 21:15:00,71.203,71.219,71.203,71.216,30400000.0
2006-06-20 21:20:00,71.221,71.222,71.203,71.203,24000000.0
2006-06-20 21:25:00,71.211,71.221,71.206,71.221,17600000.0
2006-06-20 21:30:00,71.228,71.242,71.223,71.242,23400000.0
2006-06-20 21:40:00,71.246,71.246,71.215,71.221,41600000.0
2006-06-20 21:45:00,71.223,71.239,71.219,71.234,69800000.0
2006-06-20 21:55:00,71.241,71.245,71.238,71.239,12800000.0
2006-06-20 22:00:00,71.25,71.258,71.244,71.251,67200000.0
2006-06-20 22:05:00,71.25,71.258,71.25,71.25,11200000.0
2006-06-20 22:10:00,71.248,71.256,71.235,71.238,25600000.0
2006-06-20 22:15:00,71.237,71.249,71.228,71.234,58000000.0
2006-06-20 22:20:00,71.237,71.248,71.236,71.243,49600000.0
2006-06-20 22:25:00,71.249,71.249,71.233,71.233,25600000.0
2006-06-20 22:35:00,71.233,71.249,71.228,71.249,51600000.0
2006-06-20 22:40:00,71.247,71.253,71.24,71.244,45200000.0
2006-06-20 22:50:00,71.245,71.254,71.235,71.254,33600000.0
2006-06-20 22:55:00,71.242,71.261,71.242,71.261,35200000.0
2006-06-20 23:25:00,71.257,71.257,71.186,71.204,11200000.0
2006-06-20 23:30:00,71.213,71.233,71.21,71.233,28200000.0
2006-06-20 23:35:00,71.231,71.234,71.116,71.118,62800000.0
2006-06-20 23:40:00,71.119,71.122,71.044,71.078,62400000.0
2006-06-20 23:45:00,71.077,71.096,70.983,71.043,50600000.0
2006-06-20 23:50:00,71.051,71.074,71.043,71.071,62400000.0
2006-06-20 23:55:00,70.987,71.086,70.987,71.067,38400000.0
2006-06-21 00:00:00,71.063,71.072,71.059,71.061,35200000.0
2006-06-21 00:05:00,71.061,71.084,71.059,71.076,30400000.0
2006-06-21 00:10:00,71.086,71.091,71.08,71.091,7400000.0
2006-06-21 00:15:00,71.083,71.089,71.081,71.089,9600000.0
2006-06-21 00:20:00,71.107,71.148,71.091,71.148,57600000.0
2006-06-21 00:25:00,71.156,71.159,71.137,71.14,68200000.0
2006-06-21 00:30:00,71.152,71.16,71.082,71.137,65600000.0
2006-06-21 00:35:00,71.136,71.136,71.125,71.136,25600000.0
2006-06-21 00:40:00,71.14,71.154,71.139,71.148,40000000.0
2006-06-21 00:45:00,71.14,71.15,71.131,71.131,64000000.0
2006-06-21 00:50:00,71.136,71.142,71.12,71.126,41600000.0
2006-06-21 00:55:00,71.12,71.132,71.118,71.128,26000000.0
2006-06-21 01:00:00,71.132,71.143,71.124,71.129,48000000.0
2006-06-21 01:05:00,71.139,71.139,71.066,71.108,52200000.0
2006-06-21 01:10:00,71.113,71.14,71.112,71.13,27200000.0
2006-06-21 01:15:00,71.162,71.172,71.15,71.158,77800000.0
2006-06-21 01:20:00,71.145,71.164,71.137,71.141,60800000.0
2006-06-21 01:25:00,71.138,71.172,71.136,71.166,48000000.0
2006-06-21 01:30:00,71.164,71.258,71.158,71.258,69800000.0
2006-06-21 01:35:00,71.28,71.281,71.225,71.241,72000000.0
2006-06-21 01:40:00,71.236,71.259,71.227,71.259,48000000.0
2006-06-21 01:45:00,71.259,71.265,71.221,71.221,60800000.0
2006-06-21 01:50:00,71.228,71.239,71.228,71.236,43200000.0
2006-06-21 01:55:00,71.236,71.261,71.233,71.259,59200000.0
2006-06-21 02:00:00,71.261,71.264,71.232,71.237,70400000.0
2006-06-21 02:05:00,71.238,71.251,71.22,71.226,72000000.0
2006-06-21 02:10:00,71.242,71.249,71.231,71.234,33600000.0
2006-06-21 02:15:00,71.232,71.299,71.193,71.299,57000000.0
2006-06-21 02:20:00,71.29,71.321,71.226,71.313,62800000.0
2006-06-21 02:25:00,71.291,71.387,71.291,71.36,77800000.0
2006-06-21 02:30:00,71.356,71.356,71.31,71.32,65000000.0
2006-06-21 02:35:00,71.324,71.337,71.309,71.309,66600000.0
2006-06-21 02:40:00,71.318,71.318,71.299,71.303,36200000.0
2006-06-21 02:45:00,71.298,71.298,71.281,71.284,28800000.0
2006-06-21 02:50:00,71.272,71.272,71.173,71.248,44800000.0
2006-06-21 02:55:00,71.265,71.293,71.256,71.263,52200000.0
2006-06-21 03:00:00,71.258,71.264,71.245,71.264,48000000.0
2006-06-21 03:05:00,71.267,71.274,71.25,71.268,52200000.0
2006-06-21 03:10:00,71.263,71.277,71.235,71.272,45200000.0
2006-06-21 03:15:00,71.258,71.27,71.243,71.253,36800000.0
2006-06-21 03:20:00,71.251,71.285,71.236,71.284,48400000.0
2006-06-21 03:25:00,71.287,71.297,71.281,71.283,56000000.0
2006-06-21 03:30:00,71.274,71.285,71.216,71.255,60800000.0
2006-06-21 03:35:00,71.266,71.29,71.217,71.262,73600000.0
2006-06-21 03:40:00,71.241,71.262,71.237,71.259,60200000.0
2006-06-21 03:45:00,71.256,71.276,71.212,71.22,59600000.0
2006-06-21 03:50:00,71.233,71.266,71.218,71.259,57600000.0
2006-06-21 03:55:00,71.234,71.253,71.234,71.243,40000000.0
2006-06-21 04:00:00,71.252,71.252,71.233,71.248,48000000.0
2006-06-21 04:05:00,71.248,71.262,71.224,71.239,62400000.0
2006-06-21 04:10:00,71.244,71.249,71.208,71.214,57400000.0
2006-06-21 04:15:00,71.207,71.226,71.179,71.198,64000000.0
2006-06-21 04:20:00,71.207,71.207,71.114,71.177,64000000.0
2006-06-21 04:25:00,71.174,71.208,71.164,71.169,62400000.0
2006-06-21 04:30:00,71.169,71.194,71.156,71.164,66600000.0
2006-06-21 04:35:00,71.176,71.205,71.141,71.171,56000000.0
2006-06-21 04:40:00,71.172,71.193,71.17,71.185,57600000.0
2006-06-21 04:45:00,71.188,71.195,71.143,71.147,44800000.0
2006-06-21 04:50:00,71.148,71.178,71.055,71.178,48000000.0
2006-06-21 04:55:00,71.186,71.196,71.16,71.179,60800000.0
2006-06-21 05:00:00,71.165,71.194,71.147,71.192,60800000.0
2006-06-21 05:05:00,71.184,71.215,71.132,71.203,65000000.0
2006-06-21 05:10:00,71.2,71.213,71.17,71.213,65600000.0
2006-06-21 05:15:00,71.206,71.235,71.173,71.23,67200000.0
2006-06-21 05:20:00,71.232,71.256,71.227,71.227,46400000.0
2006-06-21 05:25:00,71.229,71.233,71.202,71.202,34600000.0
2006-06-21 05:30:00,71.214,71.235,71.193,71.218,78400000.0
2006-06-21 05:35:00,71.219,71.231,71.206,71.209,64400000.0
2006-06-21 05:40:00,71.207,71.213,71.186,71.206,56000000.0
2006-06-21 05:45:00,71.205,71.208,71.186,71.195,75200000.0
2006-06-21 05:50:00,71.192,71.206,71.178,71.204,49600000.0
2006-06-21 05:55:00,71.137,71.211,71.116,71.206,49600000.0
2006-06-21 06:00:00,71.213,71.213,71.18,71.202,58600000.0
2006-06-21 06:05:00,71.199,71.2,71.178,71.178,49600000.0
2006-06-21 06:10:00,71.18,71.185,71.154,71.169,40400000.0
2006-06-21 06:15:00,71.174,71.215,71.163,71.215,53800000.0
2006-06-21 06:20:00,71.219,71.242,71.206,71.242,44800000.0
2006-06-21 06:25:00,71.241,71.266,71.217,71.233,59200000.0
2006-06-21 06:30:00,71.208,71.225,71.2,71.224,72400000.0
2006-06-21 06:35:00,71.222,71.223,71.188,71.198,66600000.0
2006-06-21 06:40:00,71.213,71.257,71.171,71.223,65000000.0
2006-06-21 06:45:00,71.234,71.245,71.22,71.242,60800000.0
2006-06-21 06:50:00,71.231,71.245,71.216,71.217,72000000.0
2006-06-21 06:55:00,71.2,71.22,71.2,71.218,60800000.0
2006-06-21 07:00:00,71.22,71.231,71.218,71.23,30400000.0
2006-06-21 07:05:00,71.219,71.228,71.201,71.22,52800000.0
2006-06-21 07:10:00,71.219,71.23,71.204,71.224,46400000.0
2006-06-21 07:15:00,71.21,71.238,71.19,71.237,54400000.0
2006-06-21 07:20:00,71.245,71.246,71.228,71.235,57600000.0
2006-06-21 07:25:00,71.234,71.246,71.211,71.219,35200000.0
2006-06-21 07:30:00,71.234,71.234,71.205,71.219,67600000.0
2006-06-21 07:35:00,71.218,71.232,71.198,71.199,62400000.0
2006-06-21 07:40:00,71.195,71.227,71.193,71.215,48000000.0
2006-06-21 07:45:00,71.221,71.23,71.204,71.22,51200000.0
2006-06-21 07:50:00,71.227,71.237,71.224,71.23,28800000.0
2006-06-21 07:55:00,71.226,71.275,71.214,71.263,63400000.0
2006-06-21 08:00:00,71.262,71.262,71.237,71.252,52800000.0
2006-06-21 08:05:00,71.261,71.309,71.258,71.275,60800000.0
2006-06-21 08:10:00,71.268,71.281,71.254,71.273,62800000.0
2006-06-21 08:15:00,71.286,71.313,71.275,71.291,54400000.0
2006-06-21 08:20:00,71.295,71.297,71.252,71.252,54400000.0
2006-06-21 08:25:00,71.239,71.239,71.132,71.215,46400000.0
2006-06-21 08:30:00,71.211,71.214,71.173,71.189,56400000.0
2006-06-21 08:35:00,71.192,71.199,71.09,71.164,73800000.0
2006-06-21 08:40:00,71.144,71.183,71.144,71.165,56000000.0
2006-06-21 08:45:00,71.162,71.195,71.162,71.176,68200000.0
2006-06-21 08:50:00,71.173,71.184,71.156,71.156,68800000.0
2006-06-21 08:55:00,71.145,71.156,71.137,71.146,60800000.0
2006-06-21 09:00:00,71.148,71.158,71.135,71.158,44800000.0
2006-06-21 09:05:00,71.148,71.152,71.128,71.141,66600000.0
2006-06-21 09:10:00,71.137,71.146,71.069,71.088,61200000.0
2006-06-21 09:15:00,71.096,71.11,71.074,71.092,62400000.0
2006-06-21 09:20:00,71.093,71.151,71.028,71.113,51200000.0
2006-06-21 09:25:00,71.089,71.147,71.088,71.137,59200000.0
2006-06-21 09:30:00,71.142,71.146,71.103,71.107,50600000.0
2006-06-21 09:35:00,71.105,71.116,71.1,71.111,34600000.0
2006-06-21 09:40:00,71.111,71.151,71.1,71.141,52800000.0
2006-06-21 09:45:00,71.147,71.162,71.141,71.155,60800000.0
2006-06-21 09:50:00,71.15,71.153,71.128,71.128,59200000.0
2006-06-21 09:55:00,71.131,71.142,71.126,71.133,60800000.0
2006-06-21 10:00:00,71.136,71.137,71.109,71.121,30400000.0
2006-06-21 10:05:00,71.108,71.116,71.082,71.105,67200000.0
2006-06-21 10:10:00,71.106,71.11,71.027,71.053,65000000.0
2006-06-21 10:15:00,71.054,71.067,71.039,71.052,35200000.0
2006-06-21 10:20:00,71.06,71.062,71.027,71.027,41600000.0
2006-06-21 10:25:00,71.031,71.062,71.028,71.048,40000000.0
2006-06-21 10:30:00,71.049,71.052,71.026,71.026,48000000.0
2006-06-21 10:35:00,71.029,71.046,70.943,71.034,46800000.0
2006-06-21 10:40:00,71.039,71.052,71.035,71.044,51200000.0
2006-06-21 10:45:00,71.032,71.063,71.029,71.054,62400000.0
2006-06-21 10:50:00,71.058,71.058,71.014,71.047,73600000.0
2006-06-21 10:55:00,71.051,71.06,70.953,71.033,68800000.0
2006-06-21 11:00:00,71.034,71.039,71.016,71.022,54400000.0
2006-06-21 11:05:00,71.028,71.028,71.016,71.022,35200000.0
2006-06-21 11:10:00,71.024,71.045,70.984,70.998,67200000.0
2006-06-21 11:15:00,70.991,71.011,70.979,70.994,65600000.0
2006-06-21 11:20:00,70.998,71.026,70.971,71.026,64400000.0
2006-06-21 11:25:00,71.029,71.031,71.004,71.015,72000000.0
2006-06-21 11:30:00,71.023,71.039,71.023,71.026,56000000.0
2006-06-21 11:35:00,71.035,71.055,71.026,71.038,45800000.0
2006-06-21 11:40:00,71.019,71.019,71.005,71.007,11200000.0
2006-06-21 11:45:00,71.012,71.043,71.012,71.038,56800000.0
2006-06-21 11:50:00,71.042,71.049,71.017,71.038,65000000.0
2006-06-21 11:55:00,71.041,71.063,70.975,71.042,58600000.0
2006-06-21 12:00:00,71.042,71.063,71.033,71.058,65600000.0
2006-06-21 12:05:00,71.051,71.071,71.047,71.065,52800000.0
2006-06-21 12:10:00,71.062,71.083,71.044,71.082,59200000.0
2006-06-21 12:15:00,71.073,71.127,71.031,71.127,59200000.0
2006-06-21 12:20:00,71.13,71.134,71.113,71.127,68200000.0
2006-06-21 12:25:00,71.128,71.134,71.109,71.131,52800000.0
2006-06-21 12:30:00,71.126,71.148,71.065,71.073,70400000.0
2006-06-21 12:35:00,71.07,71.074,70.955,71.041,67200000.0
2006-06-21 12:40:00,71.037,71.044,71.012,71.03,73600000.0
2006-06-21 12:45:00,71.027,71.028,71.011,71.017,25600000.0
2006-06-21 12:50:00,71.023,71.031,71.01,71.022,33600000.0
2006-06-21 12:55:00,71.02,71.029,71.012,71.019,43200000.0
2006-06-21 13:00:00,71.021,71.037,70.991,71.003,67200000.0
2006-06-21 13:05:00,71.003,71.019,71.003,71.011,60200000.0
2006-06-21 13:10:00,71.002,71.025,70.999,70.999,54400000.0
2006-06-21 13:15:00,71.029,71.035,71.01,71.016,70400000.0
2006-06-21 13:20:00,71.016,71.016,70.947,71.007,56000000.0
2006-06-21 13:25:00,71.008,71.012,71.004,71.006,17600000.0
2006-06-21 13:30:00,71.006,71.006,70.973,70.975,36800000.0
2006-06-21 13:35:00,70.972,70.991,70.949,70.991,116800000.0
2006-06-21 13:40:00,70.991,70.993,70.946,70.947,84800000.0
2006-06-21 13:45:00,70.96,71.012,70.96,70.974,87400000.0
2006-06-21 13:50:00,70.962,70.962,70.862,70.887,91200000.0
2006-06-21 13:55:00,70.896,70.896,70.855,70.884,104000000.0
2006-06-21 14:00:00,70.881,70.924,70.881,70.914,120000000.0
2006-06-21 14:05:00,70.916,70.944,70.884,70.916,150400000.0
2006-06-21 14:10:00,70.904,70.908,70.878,70.892,101800000.0
2006-06-21 14:15:00,70.901,70.972,70.888,70.965,70400000.0
2006-06-21 14:20:00,70.975,71.021,70.948,71.021,125600000.0
2006-06-21 14:25:00,70.999,71.019,70.928,70.951,91200000.0
2006-06-21 14:30:00,70.985,71.048,70.985,71.042,88000000.0
2006-06-21 14:35:00,71.026,71.026,70.987,71.016,105000000.0
2006-06-21 14:40:00,71.021,71.029,70.97,70.97,121600000.0
2006-06-21 14:45:00,70.963,70.963,70.905,70.916,88400000.0
2006-06-21 14:50:00,70.93,70.953,70.913,70.953,104000000.0
2006-06-21 14:55:00,70.943,70.95,70.855,70.88,75600000.0
2006-06-21 15:00:00,70.896,70.942,70.892,70.935,78400000.0
2006-06-21 15:05:00,70.937,71.028,70.937,71.009,66600000.0
2006-06-21 15:10:00,71.0,71.045,70.989,71.042,137600000.0
2006-06-21 15:15:00,71.037,71.046,71.008,71.009,120000000.0
2006-06-21 15:20:00,71.017,71.033,71.004,71.019,124200000.0
2006-06-21 15:25:00,71.004,71.025,70.872,70.956,142400000.0
2006-06-21 15:30:00,70.867,70.986,70.836,70.959,258200000.0
2006-06-21 15:35:00,70.973,70.973,70.95,70.959,190200000.0
2006-06-21 15:40:00,70.962,71.05,70.952,71.036,143400000.0
2006-06-21 15:45:00,71.029,71.078,71.024,71.033,100000000.0
2006-06-21 15:50:00,71.04,71.11,71.036,71.104,97600000.0
2006-06-21 15:55:00,71.111,71.13,71.064,71.068,144000000.0
2006-06-21 16:00:00,71.067,71.103,71.043,71.103,212600000.0
2006-06-21 16:05:00,71.106,71.117,71.047,71.07,206200000.0
2006-06-21 16:10:00,71.083,71.096,70.969,70.98,172000000.0
2006-06-21 16:15:00,70.983,71.041,70.983,71.03,148000000.0
2006-06-21 16:20:00,71.027,71.087,71.017,71.07,140800000.0
2006-06-21 16:25:00,71.071,71.129,71.062,71.11,123000000.0
2006-06-21 16:30:00,71.112,71.137,71.09,71.112,128000000.0
2006-06-21 16:35:00,71.122,71.128,71.102,71.104,180200000.0
2006-06-21 16:40:00,71.076,71.085,71.023,71.027,195600000.0
2006-06-21 16:45:00,71.021,71.041,71.011,71.038,228200000.0
2006-06-21 16:50:00,71.033,71.064,71.032,71.05,194600000.0
2006-06-21 16:55:00,71.052,71.109,71.045,71.098,147600000.0
2006-06-21 17:00:00,71.097,71.097,71.045,71.072,164200000.0
2006-06-21 17:05:00,71.077,71.154,71.077,71.112,275600000.0
2006-06-21 17:10:00,71.12,71.122,71.083,71.1,140200000.0
2006-06-21 17:15:00,71.105,71.105,71.025,71.025,156800000.0
2006-06-21 17:20:00,71.025,71.03,71.015,71.028,60800000.0
2006-06-21 17:25:00,71.031,71.099,71.016,71.089,116800000.0
2006-06-21 17:30:00,71.097,71.126,71.097,71.104,258600000.0
2006-06-21 17:35:00,71.103,71.111,71.093,71.1,92600000.0
2006-06-21 17:40:00,71.1,71.113,71.065,71.11,143800000.0
2006-06-21 17:45:00,71.106,71.122,71.08,71.102,233000000.0
2006-06-21 17:50:00,71.101,71.113,71.05,71.05,172800000.0
2006-06-21 17:55:00,71.063,71.086,71.052,71.058,201000000.0
2006-06-21 18:00:00,71.067,71.106,71.067,71.089,177000000.0
2006-06-21 18:05:00,71.078,71.081,71.047,71.066,172200000.0
2006-06-21 18:10:00,71.088,71.088,71.063,71.075,87200000.0
2006-06-21 18:15:00,71.093,71.122,71.078,71.09,205800000.0
2006-06-21 18:20:00,71.1,71.118,71.071,71.083,188800000.0
2006-06-21 18:25:00,71.082,71.121,71.057,71.105,118800000.0
2006-06-21 18:30:00,71.085,71.098,71.041,71.047,167800000.0
2006-06-21 18:35:00,71.045,71.08,71.036,71.058,218600000.0
2006-06-21 18:40:00,71.066,71.094,71.064,71.094,296000000.0
2006-06-21 18:45:00,71.09,71.104,71.07,71.097,92200000.0
2006-06-21 18:50:00,71.102,71.111,71.077,71.089,108800000.0
2006-06-21 18:55:00,71.105,71.133,71.101,71.132,102400000.0
2006-06-21 19:00:00,71.123,71.129,71.11,71.126,86400000.0
2006-06-21 19:05:00,71.13,71.152,71.124,71.152,75200000.0
2006-06-21 19:10:00,71.153,71.167,71.143,71.143,52200000.0
2006-06-21 19:15:00,71.151,71.189,71.144,71.167,75200000.0
2006-06-21 19:20:00,71.173,71.192,71.155,71.183,110400000.0
2006-06-21 19:25:00,71.185,71.216,71.167,71.167,93800000.0
2006-06-21 19:30:00,71.182,71.21,71.164,71.176,58600000.0
2006-06-21 19:35:00,71.177,71.228,71.154,71.228,68800000.0
2006-06-21 19:40:00,71.212,71.229,71.212,71.218,10600000.0
2006-06-21 19:45:00,71.236,71.24,71.214,71.235,67200000.0
2006-06-21 19:50:00,71.233,71.236,71.184,71.236,52800000.0
2006-06-21 19:55:00,71.235,71.272,71.218,71.256,64000000.0
2006-06-21 20:00:00,71.258,71.27,71.224,71.269,94400000.0
2006-06-21 20:05:00,71.27,71.304,71.259,71.297,78400000.0
2006-06-21 20:10:00,71.295,71.313,71.238,71.297,40000000.0
2006-06-21 20:15:00,71.295,71.313,71.288,71.293,84200000.0
2006-06-21 20:20:00,71.273,71.309,71.273,71.293,59200000.0
2006-06-21 20:25:00,71.296,71.319,71.296,71.301,35200000.0
2006-06-21 20:30:00,71.296,71.321,71.283,71.304,70400000.0
2006-06-21 20:35:00,71.304,71.315,71.299,71.312,51200000.0
2006-06-21 20:40:00,71.322,71.338,71.295,71.299,51200000.0
2006-06-21 20:45:00,71.299,71.311,71.296,71.305,44800000.0
2006-06-21 20:50:00,71.309,71.309,71.251,71.273,56400000.0
2006-06-21 20:55:00,71.267,71.294,71.25,71.279,53800000.0
2006-06-21 21:00:00,71.276,71.291,71.273,71.286,44800000.0
2006-06-21 21:05:00,71.278,71.281,71.26,71.271,22400000.0
2006-06-21 21:10:00,71.274,71.287,71.265,71.282,32000000.0
2006-06-21 21:15:00,71.264,71.271,71.175,71.266,36800000.0
2006-06-21 21:20:00,71.25,71.278,71.25,71.251,49000000.0
2006-06-21 21:25:00,71.266,71.266,71.259,71.259,6400000.0
2006-06-21 21:30:00,71.259,71.259,71.235,71.237,52800000.0
2006-06-21 21:35:00,71.229,71.247,71.229,71.24,12800000.0
2006-06-21 21:40:00,71.242,71.261,71.238,71.261,36800000.0
2006-06-21 21:45:00,71.261,71.261,71.244,71.258,41600000.0
2006-06-21 21:55:00,71.264,71.267,71.253,71.262,59200000.0
2006-06-21 22:00:00,71.273,71.277,71.265,71.268,33600000.0
2006-06-21 22:05:00,71.269,71.277,71.253,71.27,43200000.0
2006-06-21 22:10:00,71.264,71.265,71.255,71.256,25000000.0
2006-06-21 22:20:00,71.254,71.271,71.253,71.259,65000000.0
2006-06-21 22:25:00,71.266,71.276,71.258,71.275,21800000.0
2006-06-21 22:30:00,71.282,71.311,71.278,71.291,52800000.0
2006-06-21 22:35:00,71.311,71.323,71.306,71.321,48000000.0
2006-06-21 22:40:00,71.318,71.324,71.305,71.314,51200000.0
2006-06-21 22:45:00,71.316,71.324,71.31,71.315,44800000.0
2006-06-21 22:50:00,71.321,71.321,71.301,71.317,34000000.0
2006-06-21 22:55:00,71.313,71.33,71.313,71.324,40000000.0
2006-06-21 23:30:00,71.317,71.317,71.105,71.115,59200000.0
2006-06-21 23:35:00,71.113,71.159,71.11,71.155,28800000.0
2006-06-21 23:40:00,71.159,71.159,71.134,71.15,80000000.0
2006-06-21 23:45:00,71.145,71.149,71.134,71.149,11200000.0
2006-06-21 23:50:00,71.145,71.168,71.141,71.165,38400000.0
2006-06-21 23:55:00,71.155,71.155,71.125,71.146,27200000.0
2006-06-22 00:00:00,71.147,71.147,71.107,71.111,33600000.0
2006-06-22 00:05:00,71.103,71.12,71.09,71.116,33600000.0
2006-06-22 00:10:00,71.116,71.123,71.108,71.123,20800000.0
2006-06-22 00:15:00,71.107,71.107,71.082,71.091,38400000.0
2006-06-22 00:20:00,71.073,71.123,71.073,71.115,44800000.0
2006-06-22 00:25:00,71.11,71.131,71.09,71.127,76200000.0
2006-06-22 00:30:00,71.12,71.13,71.105,71.128,33600000.0
2006-06-22 00:35:00,71.136,71.227,71.136,71.227,38400000.0
2006-06-22 00:40:00,71.233,71.233,71.123,71.159,70400000.0
2006-06-22 00:45:00,71.104,71.104,70.843,70.843,64000000.0
2006-06-22 00:50:00,70.845,70.875,70.816,70.869,46400000.0
2006-06-22 00:55:00,70.867,70.868,70.835,70.835,36800000.0
2006-06-22 01:00:00,70.839,70.849,70.834,70.834,27600000.0
2006-06-22 01:05:00,70.844,70.844,70.801,70.802,57600000.0
2006-06-22 01:10:00,70.783,70.783,70.709,70.728,67200000.0
2006-06-22 01:15:00,70.746,70.802,70.742,70.775,78400000.0
2006-06-22 01:20:00,70.753,70.758,70.723,70.739,60800000.0
2006-06-22 01:25:00,70.739,70.745,70.723,70.737,54400000.0
2006-06-22 01:30:00,70.735,70.761,70.728,70.761,47400000.0
2006-06-22 01:35:00,70.758,70.809,70.746,70.784,72000000.0
2006-06-22 01:40:00,70.773,70.804,70.761,70.764,46400000.0
2006-06-22 01:45:00,70.764,70.793,70.764,70.78,75200000.0
2006-06-22 01:50:00,70.785,70.813,70.773,70.812,68800000.0
2006-06-22 01:55:00,70.822,70.851,70.79,70.844,51200000.0
2006-06-22 02:00:00,70.873,70.873,70.852,70.866,70400000.0
2006-06-22 02:05:00,70.869,70.882,70.845,70.861,70200000.0
2006-06-22 02:10:00,70.859,70.877,70.827,70.827,45800000.0
2006-06-22 02:15:00,70.832,70.854,70.777,70.845,57600000.0
2006-06-22 02:20:00,70.827,70.827,70.711,70.802,62400000.0
2006-06-22 02:25:00,70.789,70.808,70.785,70.805,52800000.0
2006-06-22 02:30:00,70.793,70.81,70.743,70.774,53800000.0
2006-06-22 02:35:00,70.777,70.777,70.646,70.653,67200000.0
2006-06-22 02:40:00,70.65,70.666,70.576,70.576,60800000.0
2006-06-22 02:45:00,70.571,70.58,70.5,70.568,68200000.0
2006-06-22 02:50:00,70.555,70.57,70.48,70.564,33600000.0
2006-06-22 02:55:00,70.575,70.624,70.575,70.604,52800000.0
2006-06-22 03:00:00,70.611,70.642,70.535,70.611,58600000.0
2006-06-22 03:05:00,70.625,70.632,70.588,70.605,68800000.0
2006-06-22 03:10:00,70.617,70.662,70.616,70.662,56000000.0
2006-06-22 03:15:00,70.668,70.683,70.641,70.641,68800000.0
2006-06-22 03:20:00,70.657,70.68,70.642,70.667,48000000.0
2006-06-22 03:25:00,70.665,70.681,70.664,70.676,25600000.0
2006-06-22 03:30:00,70.703,70.705,70.641,70.677,48000000.0
2006-06-22 03:35:00,70.685,70.692,70.667,70.688,41000000.0
2006-06-22 03:40:00,70.694,70.696,70.656,70.666,36800000.0
2006-06-22 03:45:00,70.664,70.675,70.646,70.655,60800000.0
2006-06-22 03:50:00,70.671,70.698,70.67,70.689,57600000.0
2006-06-22 03:55:00,70.692,70.704,70.668,70.678,56000000.0
2006-06-22 04:00:00,70.684,70.698,70.674,70.698,59200000.0
2006-06-22 04:05:00,70.704,70.705,70.686,70.689,48000000.0
2006-06-22 04:10:00,70.698,70.698,70.678,70.694,27200000.0
2006-06-22 04:15:00,70.682,70.695,70.666,70.687,51200000.0
2006-06-22 04:20:00,70.695,70.738,70.606,70.72,64000000.0
2006-06-22 04:25:00,70.724,70.737,70.717,70.737,38400000.0
2006-06-22 04:30:00,70.729,70.739,70.722,70.728,25600000.0
2006-06-22 04:35:00,70.73,70.736,70.717,70.731,25600000.0
2006-06-22 04:40:00,70.739,70.754,70.725,70.745,35600000.0
2006-06-22 04:45:00,70.754,70.769,70.745,70.769,62400000.0
2006-06-22 04:50:00,70.785,70.787,70.682,70.774,58600000.0
2006-06-22 04:55:00,70.776,70.776,70.756,70.776,52800000.0
2006-06-22 05:00:00,70.767,70.785,70.764,70.775,46400000.0
2006-06-22 05:05:00,70.772,70.785,70.754,70.769,54400000.0
2006-06-22 05:10:00,70.783,70.791,70.752,70.769,65600000.0
2006-06-22 05:15:00,70.762,70.762,70.673,70.745,66600000.0
2006-06-22 05:20:00,70.758,70.77,70.73,70.73,48000000.0
2006-06-22 05:25:00,70.735,70.753,70.722,70.744,60800000.0
2006-06-22 05:30:00,70.741,70.775,70.725,70.773,41000000.0
2006-06-22 05:35:00,70.77,70.777,70.74,70.758,65600000.0
2006-06-22 05:40:00,70.757,70.759,70.741,70.742,44200000.0
2006-06-22 05:45:00,70.746,70.767,70.744,70.766,33600000.0
2006-06-22 05:50:00,70.775,70.778,70.742,70.744,52800000.0
2006-06-22 05:55:00,70.743,70.762,70.668,70.758,38400000.0
2006-06-22 06:00:00,70.758,70.762,70.739,70.761,24000000.0
2006-06-22 06:05:00,70.749,70.75,70.735,70.748,24000000.0
2006-06-22 06:10:00,70.747,70.772,70.66,70.766,39400000.0
2006-06-22 06:15:00,70.766,70.777,70.762,70.772,46400000.0
2006-06-22 06:20:00,70.754,70.761,70.736,70.74,41600000.0
2006-06-22 06:25:00,70.743,70.745,70.723,70.742,35200000.0
2006-06-22 06:30:00,70.746,70.767,70.741,70.754,27200000.0
2006-06-22 06:35:00,70.761,70.777,70.75,70.766,54400000.0
2006-06-22 06:40:00,70.762,70.78,70.701,70.741,52800000.0
2006-06-22 06:45:00,70.742,70.758,70.738,70.754,60800000.0
2006-06-22 06:50:00,70.748,70.752,70.741,70.752,25600000.0
2006-06-22 06:55:00,70.763,70.774,70.74,70.759,27200000.0
2006-06-22 07:00:00,70.764,70.764,70.744,70.757,38800000.0
2006-06-22 07:05:00,70.756,70.756,70.731,70.746,63400000.0
2006-06-22 07:10:00,70.731,70.742,70.687,70.711,48000000.0
2006-06-22 07:15:00,70.714,70.732,70.712,70.731,52200000.0
2006-06-22 07:20:00,70.734,70.775,70.734,70.765,68800000.0
2006-06-22 07:25:00,70.764,70.766,70.747,70.751,43200000.0
2006-06-22 07:30:00,70.754,70.756,70.743,70.755,54400000.0
2006-06-22 07:35:00,70.721,70.763,70.721,70.763,24000000.0
2006-06-22 07:40:00,70.754,70.767,70.747,70.749,60800000.0
2006-06-22 07:45:00,70.751,70.758,70.73,70.758,57600000.0
2006-06-22 07:50:00,70.745,70.781,70.743,70.77,41600000.0
2006-06-22 07:55:00,70.767,70.79,70.752,70.77,28200000.0
2006-06-22 08:00:00,70.777,70.817,70.777,70.792,44200000.0
2006-06-22 08:05:00,70.79,70.809,70.786,70.795,59200000.0
2006-06-22 08:10:00,70.785,70.805,70.777,70.782,51600000.0
2006-06-22 08:15:00,70.794,70.794,70.686,70.694,67200000.0
2006-06-22 08:20:00,70.707,70.75,70.685,70.75,65000000.0
2006-06-22 08:25:00,70.749,70.763,70.667,70.734,59200000.0
2006-06-22 08:30:00,70.734,70.746,70.701,70.711,56000000.0
2006-06-22 08:35:00,70.703,70.711,70.679,70.711,73000000.0
2006-06-22 08:40:00,70.715,70.746,70.695,70.735,72000000.0
2006-06-22 08:45:00,70.726,70.744,70.697,70.705,69200000.0
2006-06-22 08:50:00,70.687,70.731,70.673,70.697,49600000.0
2006-06-22 08:55:00,70.701,70.701,70.638,70.691,60800000.0
2006-06-22 09:00:00,70.69,70.69,70.641,70.657,67200000.0
2006-06-22 09:05:00,70.658,70.676,70.649,70.666,67200000.0
2006-06-22 09:10:00,70.659,70.696,70.647,70.694,60200000.0
2006-06-22 09:15:00,70.672,70.722,70.671,70.722,62400000.0
2006-06-22 09:20:00,70.718,70.767,70.709,70.767,57600000.0
2006-06-22 09:25:00,70.76,70.764,70.64,70.64,58600000.0
2006-06-22 09:30:00,70.647,70.665,70.608,70.625,51200000.0
2006-06-22 09:35:00,70.627,70.637,70.508,70.606,62800000.0
2006-06-22 09:40:00,70.614,70.626,70.574,70.575,56000000.0
2006-06-22 09:45:00,70.583,70.593,70.543,70.548,60800000.0
2006-06-22 09:50:00,70.541,70.626,70.54,70.585,76800000.0
2006-06-22 09:55:00,70.574,70.61,70.503,70.589,78800000.0
2006-06-22 10:00:00,70.594,70.622,70.579,70.598,59200000.0
2006-06-22 10:05:00,70.612,70.655,70.61,70.613,67600000.0
2006-06-22 10:10:00,70.625,70.631,70.598,70.598,66000000.0
2006-06-22 10:15:00,70.591,70.602,70.574,70.583,59600000.0
2006-06-22 10:20:00,70.547,70.585,70.547,70.565,50600000.0
2006-06-22 10:25:00,70.572,70.63,70.564,70.627,43200000.0
2006-06-22 10:30:00,70.641,70.643,70.57,70.582,60800000.0
2006-06-22 10:35:00,70.594,70.596,70.483,70.592,57000000.0
2006-06-22 10:40:00,70.611,70.622,70.581,70.608,52800000.0
2006-06-22 10:45:00,70.603,70.608,70.57,70.595,62400000.0
2006-06-22 10:50:00,70.589,70.623,70.562,70.623,73000000.0
2006-06-22 10:55:00,70.611,70.619,70.518,70.607,68200000.0
2006-06-22 11:00:00,70.613,70.625,70.6,70.614,40000000.0
2006-06-22 11:05:00,70.62,70.64,70.573,70.624,81000000.0
2006-06-22 11:10:00,70.631,70.663,70.616,70.65,37800000.0
2006-06-22 11:15:00,70.631,70.657,70.626,70.639,65600000.0
2006-06-22 11:20:00,70.645,70.664,70.624,70.655,64000000.0
2006-06-22 11:25:00,70.651,70.654,70.629,70.63,71800000.0
2006-06-22 11:30:00,70.625,70.645,70.615,70.62,51200000.0
2006-06-22 11:35:00,70.617,70.669,70.617,70.658,46400000.0
2006-06-22 11:40:00,70.65,70.668,70.632,70.661,56000000.0
2006-06-22 11:45:00,70.661,70.677,70.645,70.672,67200000.0
2006-06-22 11:50:00,70.663,70.663,70.622,70.636,65000000.0
2006-06-22 11:55:00,70.638,70.642,70.552,70.568,59000000.0
2006-06-22 12:00:00,70.579,70.596,70.555,70.582,65000000.0
2006-06-22 12:05:00,70.581,70.585,70.558,70.579,54800000.0
2006-06-22 12:10:00,70.585,70.603,70.571,70.596,59200000.0
2006-06-22 12:15:00,70.607,70.678,70.59,70.678,72000000.0
2006-06-22 12:20:00,70.682,70.719,70.674,70.7,68800000.0
2006-06-22 12:25:00,70.706,70.755,70.703,70.755,64000000.0
2006-06-22 12:30:00,70.76,70.784,70.73,70.763,70400000.0
2006-06-22 12:35:00,70.763,70.775,70.678,70.739,67200000.0
2006-06-22 12:40:00,70.727,70.74,70.645,70.653,73600000.0
2006-06-22 12:45:00,70.656,70.723,70.65,70.707,69800000.0
2006-06-22 12:50:00,70.693,70.728,70.69,70.696,60800000.0
2006-06-22 12:55:00,70.716,70.738,70.684,70.726,71400000.0
2006-06-22 13:00:00,70.728,70.75,70.693,70.712,67200000.0
2006-06-22 13:05:00,70.705,70.712,70.672,70.702,61200000.0
2006-06-22 13:10:00,70.693,70.707,70.658,70.689,70400000.0
2006-06-22 13:15:00,70.715,70.725,70.618,70.623,69800000.0
2006-06-22 13:20:00,70.622,70.63,70.557,70.624,43200000.0
2006-06-22 13:25:00,70.637,70.667,70.542,70.667,75200000.0
2006-06-22 13:30:00,70.701,70.735,70.696,70.724,68800000.0
2006-06-22 13:35:00,70.723,70.761,70.718,70.721,116800000.0
2006-06-22 13:40:00,70.729,70.752,70.706,70.738,128000000.0
2006-06-22 13:45:00,70.737,70.767,70.733,70.742,87400000.0
2006-06-22 13:50:00,70.747,70.76,70.709,70.738,80400000.0
2006-06-22 13:55:00,70.733,70.733,70.694,70.709,104400000.0
2006-06-22 14:00:00,70.713,70.721,70.665,70.665,72000000.0
2006-06-22 14:05:00,70.675,70.689,70.661,70.662,149800000.0
2006-06-22 14:10:00,70.651,70.66,70.632,70.643,101200000.0
2006-06-22 14:15:00,70.639,70.665,70.596,70.63,95400000.0
2006-06-22 14:20:00,70.647,70.672,70.612,70.637,125800000.0
2006-06-22 14:25:00,70.642,70.656,70.592,70.592,91200000.0
2006-06-22 14:30:00,70.599,70.625,70.591,70.625,88000000.0
2006-06-22 14:35:00,70.63,70.642,70.601,70.614,105000000.0
2006-06-22 14:40:00,70.602,70.606,70.563,70.589,122400000.0
2006-06-22 14:45:00,70.599,70.648,70.595,70.647,89600000.0
2006-06-22 14:50:00,70.641,70.669,70.624,70.669,91200000.0
2006-06-22 14:55:00,70.674,70.683,70.639,70.662,75200000.0
2006-06-22 15:00:00,70.665,70.686,70.645,70.682,65600000.0
2006-06-22 15:05:00,70.681,70.697,70.658,70.658,66600000.0
2006-06-22 15:10:00,70.662,70.665,70.621,70.654,105000000.0
2006-06-22 15:15:00,70.662,70.681,70.661,70.681,119400000.0
2006-06-22 15:20:00,70.687,70.759,70.681,70.752,124800000.0
2006-06-22 15:25:00,70.75,70.776,70.64,70.752,211400000.0
2006-06-22 15:30:00,70.696,70.859,70.691,70.792,258600000.0
2006-06-22 15:35:00,70.8,70.808,70.764,70.77,192000000.0
2006-06-22 15:40:00,70.781,70.793,70.762,70.762,144400000.0
2006-06-22 15:45:00,70.759,70.773,70.744,70.759,99200000.0
2006-06-22 15:50:00,70.765,70.77,70.716,70.716,97600000.0
2006-06-22 15:55:00,70.711,70.739,70.705,70.706,143800000.0
2006-06-22 16:00:00,70.7,70.739,70.7,70.719,212800000.0
2006-06-22 16:05:00,70.713,70.72,70.688,70.707,204800000.0
2006-06-22 16:10:00,70.7,70.7,70.655,70.655,130000000.0
2006-06-22 16:15:00,70.655,70.685,70.617,70.624,148800000.0
2006-06-22 16:20:00,70.609,70.689,70.594,70.686,139600000.0
2006-06-22 16:25:00,70.691,70.703,70.668,70.671,124800000.0
2006-06-22 16:30:00,70.665,70.713,70.645,70.709,128400000.0
2006-06-22 16:35:00,70.713,70.728,70.706,70.714,185000000.0
2006-06-22 16:40:00,70.71,70.73,70.687,70.694,157800000.0
2006-06-22 16:45:00,70.68,70.684,70.624,70.68,227600000.0
2006-06-22 16:50:00,70.671,70.672,70.639,70.65,163600000.0
2006-06-22 16:55:00,70.645,70.669,70.628,70.636,147600000.0
2006-06-22 17:00:00,70.638,70.677,70.618,70.668,209600000.0
2006-06-22 17:05:00,70.671,70.694,70.666,70.677,275600000.0
2006-06-22 17:10:00,70.681,70.75,70.681,70.718,118400000.0
2006-06-22 17:15:00,70.718,70.754,70.704,70.754,156200000.0
2006-06-22 17:20:00,70.747,70.769,70.673,70.692,88000000.0
2006-06-22 17:25:00,70.724,70.748,70.719,70.738,104000000.0
2006-06-22 17:30:00,70.737,70.827,70.732,70.827,259200000.0
2006-06-22 17:35:00,70.821,70.821,70.752,70.752,144000000.0
2006-06-22 17:40:00,70.761,70.794,70.734,70.768,140800000.0
2006-06-22 17:45:00,70.77,70.801,70.748,70.752,232600000.0
2006-06-22 17:50:00,70.747,70.818,70.747,70.81,172200000.0
2006-06-22 17:55:00,70.809,70.809,70.755,70.779,201400000.0
2006-06-22 18:00:00,70.779,70.798,70.763,70.772,177600000.0
2006-06-22 18:05:00,70.779,70.789,70.772,70.78,141800000.0
2006-06-22 18:10:00,70.825,70.835,70.736,70.761,86800000.0
2006-06-22 18:15:00,70.75,70.804,70.73,70.799,159400000.0
2006-06-22 18:20:00,70.812,70.816,70.762,70.767,188800000.0
2006-06-22 18:25:00,70.771,70.771,70.713,70.729,116600000.0
2006-06-22 18:30:00,70.737,70.745,70.675,70.681,169000000.0
2006-06-22 18:35:00,70.659,70.666,70.583,70.661,219000000.0
2006-06-22 18:40:00,70.666,70.678,70.633,70.678,294800000.0
2006-06-22 18:45:00,70.69,70.712,70.67,70.707,92800000.0
2006-06-22 18:50:00,70.714,70.734,70.712,70.723,128000000.0
2006-06-22 18:55:00,70.718,70.752,70.713,70.736,99600000.0
2006-06-22 19:00:00,70.724,70.738,70.719,70.719,86400000.0
2006-06-22 19:05:00,70.722,70.731,70.668,70.672,143400000.0
2006-06-22 19:10:00,70.679,70.704,70.676,70.684,86800000.0
2006-06-22 19:15:00,70.681,70.728,70.663,70.704,75200000.0
2006-06-22 19:20:00,70.729,70.758,70.717,70.738,110400000.0
2006-06-22 19:25:00,70.751,70.755,70.708,70.708,93200000.0
2006-06-22 19:30:00,70.711,70.717,70.681,70.707,59200000.0
2006-06-22 19:35:00,70.708,70.714,70.695,70.71,57600000.0
2006-06-22 19:40:00,70.71,70.732,70.71,70.72,33600000.0
2006-06-22 19:45:00,70.727,70.748,70.712,70.748,76800000.0
2006-06-22 19:50:00,70.734,70.743,70.708,70.719,65600000.0
2006-06-22 19:55:00,70.702,70.702,70.622,70.644,56400000.0
2006-06-22 20:00:00,70.644,70.686,70.64,70.655,94200000.0
2006-06-22 20:05:00,70.664,70.702,70.652,70.657,91200000.0
2006-06-22 20:10:00,70.625,70.656,70.585,70.654,62400000.0
2006-06-22 20:15:00,70.667,70.668,70.64,70.646,96000000.0
2006-06-22 20:20:00,70.635,70.726,70.635,70.722,62400000.0
2006-06-22 20:25:00,70.714,70.765,70.714,70.737,51200000.0
2006-06-22 20:30:00,70.726,70.757,70.726,70.732,65600000.0
2006-06-22 20:35:00,70.751,70.796,70.751,70.789,59200000.0
2006-06-22 20:40:00,70.785,70.829,70.77,70.818,52200000.0
2006-06-22 20:45:00,70.816,70.829,70.804,70.823,35200000.0
2006-06-22 20:50:00,70.83,70.844,70.815,70.838,68800000.0
2006-06-22 20:55:00,70.832,70.832,70.801,70.818,30400000.0
2006-06-22 21:00:00,70.818,70.838,70.814,70.838,56000000.0
2006-06-22 21:05:00,70.838,70.853,70.819,70.826,48000000.0
2006-06-22 21:10:00,70.822,70.822,70.814,70.817,16000000.0
2006-06-22 21:15:00,70.808,70.808,70.796,70.8,21800000.0
2006-06-22 21:20:00,70.802,70.82,70.802,70.82,23400000.0
2006-06-22 21:25:00,70.822,70.834,70.81,70.829,22400000.0
2006-06-22 21:30:00,70.829,70.839,70.825,70.832,49600000.0
2006-06-22 21:35:00,70.835,70.839,70.726,70.826,54400000.0
2006-06-22 21:40:00,70.831,70.838,70.827,70.838,11200000.0
2006-06-22 21:45:00,70.841,70.845,70.83,70.843,16000000.0
2006-06-22 21:50:00,70.84,70.856,70.836,70.846,43200000.0
2006-06-22 21:55:00,70.848,70.848,70.84,70.843,17600000.0
2006-06-22 22:00:00,70.853,70.856,70.849,70.852,43200000.0
2006-06-22 22:05:00,70.844,70.85,70.83,70.848,44200000.0
2006-06-22 22:10:00,70.833,70.848,70.832,70.848,12800000.0
2006-06-22 22:15:00,70.843,70.859,70.835,70.854,43200000.0
2006-06-22 22:20:00,70.844,70.854,70.843,70.843,25600000.0
2006-06-22 22:25:00,70.846,70.85,70.845,70.846,12200000.0
2006-06-22 22:30:00,70.848,70.851,70.788,70.848,24000000.0
2006-06-22 22:35:00,70.847,70.856,70.834,70.848,86400000.0
2006-06-22 22:40:00,70.84,70.851,70.834,70.842,68800000.0
2006-06-22 22:45:00,70.841,70.846,70.829,70.846,27200000.0
2006-06-22 22:50:00,70.843,70.854,70.82,70.827,44800000.0
2006-06-22 22:55:00,70.829,70.829,70.826,70.829,4800000.0
2006-06-22 23:30:00,70.816,70.816,70.699,70.737,59200000.0
2006-06-22 23:35:00,70.738,70.753,70.693,70.703,63400000.0
2006-06-22 23:40:00,70.697,70.697,70.67,70.688,77800000.0
2006-06-22 23:45:00,70.692,70.703,70.631,70.673,62400000.0
2006-06-22 23:50:00,70.672,70.693,70.656,70.686,38400000.0
2006-06-22 23:55:00,70.591,70.699,70.591,70.689,52800000.0
2006-06-23 00:00:00,70.699,70.705,70.674,70.685,25600000.0
2006-06-23 00:05:00,70.68,70.719,70.672,70.719,30400000.0
2006-06-23 00:10:00,70.731,70.751,70.731,70.738,46400000.0
2006-06-23 00:15:00,70.743,70.757,70.731,70.748,44800000.0
2006-06-23 00:20:00,70.753,70.758,70.738,70.739,30400000.0
2006-06-23 00:25:00,70.753,70.768,70.738,70.768,75600000.0
2006-06-23 00:30:00,70.739,70.772,70.718,70.72,72000000.0
2006-06-23 00:35:00,70.706,70.731,70.682,70.716,56400000.0
2006-06-23 00:40:00,70.744,70.744,70.626,70.626,40000000.0
2006-06-23 00:45:00,70.641,70.879,70.641,70.834,63400000.0
2006-06-23 00:50:00,70.844,70.848,70.664,70.664,64400000.0
2006-06-23 00:55:00,70.666,70.666,70.627,70.635,61800000.0
2006-06-23 01:00:00,70.654,70.685,70.654,70.677,62400000.0
2006-06-23 01:05:00,70.694,70.694,70.572,70.692,70400000.0
2006-06-23 01:10:00,70.687,70.717,70.669,70.71,67600000.0
2006-06-23 01:15:00,70.708,70.712,70.664,70.679,78400000.0
2006-06-23 01:20:00,70.681,70.721,70.678,70.699,60200000.0
2006-06-23 01:25:00,70.7,70.721,70.69,70.702,60800000.0
2006-06-23 01:30:00,70.706,70.738,70.69,70.69,69200000.0
2006-06-23 01:35:00,70.69,70.722,70.69,70.709,72400000.0
2006-06-23 01:40:00,70.707,70.722,70.682,70.719,59200000.0
2006-06-23 01:45:00,70.711,70.725,70.691,70.691,75200000.0
2006-06-23 01:50:00,70.693,70.709,70.686,70.692,46400000.0
2006-06-23 01:55:00,70.689,70.724,70.682,70.717,60200000.0
2006-06-23 02:00:00,70.726,70.772,70.717,70.77,70400000.0
2006-06-23 02:05:00,70.774,70.782,70.762,70.768,59200000.0
2006-06-23 02:10:00,70.759,70.824,70.759,70.806,56400000.0
2006-06-23 02:15:00,70.815,70.857,70.775,70.857,57000000.0
2006-06-23 02:20:00,70.851,70.89,70.787,70.89,62400000.0
2006-06-23 02:25:00,70.888,70.912,70.88,70.912,77800000.0
2006-06-23 02:30:00,70.914,70.927,70.893,70.916,48000000.0
2006-06-23 02:35:00,70.918,70.918,70.905,70.905,12800000.0
2006-06-23 02:40:00,70.901,70.914,70.889,70.914,47400000.0
2006-06-23 02:45:00,70.916,70.923,70.906,70.921,51600000.0
2006-06-23 02:50:00,70.91,70.963,70.85,70.936,56000000.0
2006-06-23 02:55:00,70.922,70.945,70.904,70.905,53200000.0
2006-06-23 03:00:00,70.911,70.933,70.83,70.924,48000000.0
2006-06-23 03:05:00,70.907,70.921,70.889,70.896,68800000.0
2006-06-23 03:10:00,70.903,70.91,70.874,70.897,61200000.0
2006-06-23 03:15:00,70.899,70.905,70.861,70.871,51200000.0
2006-06-23 03:20:00,70.882,70.917,70.88,70.917,20800000.0
2006-06-23 03:25:00,70.904,70.911,70.884,70.9,40000000.0
2006-06-23 03:30:00,70.896,70.981,70.842,70.966,60800000.0
2006-06-23 03:35:00,70.967,70.987,70.921,70.98,44800000.0
2006-06-23 03:40:00,70.985,70.996,70.972,70.987,60800000.0
2006-06-23 03:45:00,70.976,70.981,70.939,70.946,60200000.0
2006-06-23 03:50:00,70.961,70.981,70.958,70.979,49600000.0
2006-06-23 03:55:00,70.97,70.971,70.944,70.954,54400000.0
2006-06-23 04:00:00,70.955,70.955,70.939,70.94,34600000.0
2006-06-23 04:05:00,70.935,70.941,70.92,70.924,48000000.0
2006-06-23 04:10:00,70.923,70.945,70.914,70.94,57600000.0
2006-06-23 04:15:00,70.938,70.946,70.921,70.94,40000000.0
2006-06-23 04:20:00,70.937,70.947,70.931,70.933,41600000.0
2006-06-23 04:25:00,70.934,70.943,70.918,70.931,62400000.0
2006-06-23 04:30:00,70.918,70.952,70.918,70.942,67200000.0
2006-06-23 04:35:00,70.935,70.952,70.925,70.942,41600000.0
2006-06-23 04:40:00,70.939,70.94,70.916,70.922,33600000.0
2006-06-23 04:45:00,70.919,70.919,70.9,70.917,36800000.0
2006-06-23 04:50:00,70.916,70.916,70.827,70.891,59200000.0
2006-06-23 04:55:00,70.886,70.89,70.867,70.884,52800000.0
2006-06-23 05:00:00,70.869,70.904,70.869,70.888,59600000.0
2006-06-23 05:05:00,70.882,70.89,70.857,70.884,65600000.0
2006-06-23 05:10:00,70.9,70.911,70.886,70.909,38400000.0
2006-06-23 05:15:00,70.904,70.921,70.897,70.911,35200000.0
2006-06-23 05:20:00,70.906,70.913,70.877,70.895,45800000.0
2006-06-23 05:25:00,70.894,70.896,70.871,70.896,25600000.0
2006-06-23 05:30:00,70.901,70.906,70.874,70.877,45200000.0
2006-06-23 05:35:00,70.888,70.9,70.868,70.895,43600000.0
2006-06-23 05:40:00,70.887,70.91,70.884,70.903,33000000.0
2006-06-23 05:45:00,70.905,70.907,70.856,70.862,57600000.0
2006-06-23 05:50:00,70.872,70.879,70.852,70.857,45200000.0
2006-06-23 05:55:00,70.79,70.885,70.79,70.881,49000000.0
2006-06-23 06:00:00,70.894,70.894,70.863,70.872,43200000.0
2006-06-23 06:05:00,70.871,70.881,70.767,70.782,60800000.0
2006-06-23 06:10:00,70.776,70.78,70.691,70.729,65000000.0
2006-06-23 06:15:00,70.733,70.789,70.733,70.783,64000000.0
2006-06-23 06:20:00,70.793,70.803,70.757,70.771,57400000.0
2006-06-23 06:25:00,70.772,70.802,70.754,70.802,45800000.0
2006-06-23 06:30:00,70.78,70.801,70.776,70.778,53800000.0
2006-06-23 06:35:00,70.769,70.782,70.746,70.757,67200000.0
2006-06-23 06:40:00,70.751,70.801,70.711,70.738,65600000.0
2006-06-23 06:45:00,70.739,70.752,70.73,70.734,78400000.0
2006-06-23 06:50:00,70.719,70.761,70.673,70.731,71400000.0
2006-06-23 06:55:00,70.715,70.732,70.708,70.719,60800000.0
2006-06-23 07:00:00,70.727,70.727,70.71,70.723,46400000.0
2006-06-23 07:05:00,70.723,70.734,70.689,70.698,64000000.0
2006-06-23 07:10:00,70.694,70.738,70.684,70.698,48000000.0
2006-06-23 07:15:00,70.703,70.742,70.687,70.742,65000000.0
2006-06-23 07:20:00,70.76,70.776,70.752,70.757,44800000.0
2006-06-23 07:25:00,70.77,70.779,70.757,70.774,43200000.0
2006-06-23 07:30:00,70.781,70.785,70.757,70.763,59200000.0
2006-06-23 07:35:00,70.755,70.764,70.741,70.755,48400000.0
2006-06-23 07:40:00,70.762,70.769,70.739,70.754,50000000.0
2006-06-23 07:45:00,70.756,70.756,70.738,70.752,32000000.0
2006-06-23 07:50:00,70.758,70.77,70.741,70.754,54400000.0
2006-06-23 07:55:00,70.732,70.751,70.718,70.744,52200000.0
2006-06-23 08:00:00,70.757,70.86,70.752,70.832,48000000.0
2006-06-23 08:05:00,70.841,70.887,70.821,70.829,66000000.0
2006-06-23 08:10:00,70.829,70.871,70.829,70.863,40000000.0
2006-06-23 08:15:00,70.863,70.873,70.84,70.852,66600000.0
2006-06-23 08:20:00,70.859,70.867,70.835,70.838,48000000.0
2006-06-23 08:25:00,70.838,70.857,70.746,70.829,46400000.0
2006-06-23 08:30:00,70.827,70.85,70.814,70.825,56000000.0
2006-06-23 08:35:00,70.82,70.82,70.757,70.769,73600000.0
2006-06-23 08:40:00,70.767,70.797,70.759,70.774,72000000.0
2006-06-23 08:45:00,70.757,70.777,70.734,70.746,68800000.0
2006-06-23 08:50:00,70.745,70.849,70.728,70.843,60800000.0
2006-06-23 08:55:00,70.849,70.851,70.79,70.806,60800000.0
2006-06-23 09:00:00,70.8,70.816,70.783,70.799,66600000.0
2006-06-23 09:05:00,70.79,70.814,70.73,70.755,67200000.0
2006-06-23 09:10:00,70.749,70.763,70.689,70.689,60800000.0
2006-06-23 09:15:00,70.707,70.713,70.615,70.615,62800000.0
2006-06-23 09:20:00,70.631,70.67,70.57,70.635,68800000.0
2006-06-23 09:25:00,70.617,70.681,70.606,70.675,59200000.0
2006-06-23 09:30:00,70.664,70.664,70.585,70.596,63400000.0
2006-06-23 09:35:00,70.586,70.635,70.538,70.578,62400000.0
2006-06-23 09:40:00,70.587,70.6,70.555,70.578,67200000.0
2006-06-23 09:45:00,70.587,70.602,70.554,70.554,49600000.0
2006-06-23 09:50:00,70.557,70.562,70.505,70.505,76800000.0
2006-06-23 09:55:00,70.475,70.499,70.406,70.461,77800000.0
2006-06-23 10:00:00,70.45,70.471,70.38,70.443,67200000.0
2006-06-23 10:05:00,70.417,70.439,70.41,70.428,67200000.0
2006-06-23 10:10:00,70.425,70.44,70.398,70.409,65600000.0
2006-06-23 10:15:00,70.408,70.414,70.36,70.371,57400000.0
2006-06-23 10:20:00,70.373,70.394,70.352,70.393,68800000.0
2006-06-23 10:25:00,70.389,70.393,70.351,70.351,40000000.0
2006-06-23 10:30:00,70.352,70.412,70.352,70.412,61200000.0
2006-06-23 10:35:00,70.419,70.516,70.383,70.516,57600000.0
2006-06-23 10:40:00,70.522,70.522,70.484,70.497,64000000.0
2006-06-23 10:45:00,70.489,70.513,70.433,70.456,62400000.0
2006-06-23 10:50:00,70.455,70.489,70.439,70.489,73000000.0
2006-06-23 10:55:00,70.5,70.507,70.395,70.501,68200000.0
2006-06-23 11:00:00,70.521,70.541,70.476,70.501,68800000.0
2006-06-23 11:05:00,70.497,70.514,70.407,70.506,81600000.0
2006-06-23 11:10:00,70.494,70.494,70.431,70.436,52800000.0
2006-06-23 11:15:00,70.42,70.462,70.42,70.448,52800000.0
2006-06-23 11:20:00,70.436,70.436,70.419,70.427,51200000.0
2006-06-23 11:25:00,70.407,70.415,70.348,70.357,72400000.0
2006-06-23 11:30:00,70.361,70.394,70.34,70.382,68200000.0
2006-06-23 11:35:00,70.399,70.468,70.399,70.435,57600000.0
2006-06-23 11:40:00,70.443,70.451,70.404,70.429,67200000.0
2006-06-23 11:45:00,70.426,70.437,70.385,70.428,67200000.0
2006-06-23 11:50:00,70.423,70.442,70.411,70.442,65000000.0
2006-06-23 11:55:00,70.455,70.548,70.395,70.525,59200000.0
2006-06-23 12:00:00,70.521,70.535,70.5,70.514,65600000.0
2006-06-23 12:05:00,70.513,70.546,70.512,70.539,44200000.0
2006-06-23 12:10:00,70.541,70.56,70.527,70.548,58600000.0
2006-06-23 12:15:00,70.534,70.562,70.457,70.543,59200000.0
2006-06-23 12:20:00,70.534,70.557,70.534,70.551,54400000.0
2006-06-23 12:25:00,70.562,70.567,70.507,70.526,46400000.0
2006-06-23 12:30:00,70.526,70.532,70.476,70.476,70400000.0
2006-06-23 12:35:00,70.473,70.509,70.411,70.489,67200000.0
2006-06-23 12:40:00,70.492,70.512,70.47,70.503,73000000.0
2006-06-23 12:45:00,70.5,70.5,70.456,70.474,71000000.0
2006-06-23 12:50:00,70.475,70.48,70.462,70.474,33600000.0
2006-06-23 12:55:00,70.469,70.48,70.42,70.442,72000000.0
2006-06-23 13:00:00,70.449,70.455,70.409,70.429,67200000.0
2006-06-23 13:05:00,70.43,70.438,70.369,70.372,66400000.0
2006-06-23 13:10:00,70.363,70.48,70.351,70.467,69800000.0
2006-06-23 13:15:00,70.488,70.488,70.45,70.466,70400000.0
2006-06-23 13:20:00,70.473,70.477,70.46,70.468,20800000.0
2006-06-23 13:25:00,70.456,70.482,70.38,70.467,75200000.0
2006-06-23 13:30:00,70.466,70.554,70.457,70.54,68800000.0
2006-06-23 13:35:00,70.547,70.624,70.545,70.598,117200000.0
2006-06-23 13:40:00,70.6,70.61,70.561,70.567,126800000.0
2006-06-23 13:45:00,70.563,70.571,70.425,70.425,64000000.0
2006-06-23 13:50:00,70.436,70.491,70.418,70.491,90600000.0
2006-06-23 13:55:00,70.477,70.499,70.451,70.474,104000000.0
2006-06-23 14:00:00,70.45,70.468,70.434,70.463,120000000.0
2006-06-23 14:05:00,70.481,70.481,70.456,70.469,150400000.0
2006-06-23 14:10:00,70.464,70.483,70.457,70.462,68200000.0
2006-06-23 14:15:00,70.471,70.481,70.428,70.464,95400000.0
2006-06-23 14:20:00,70.463,70.499,70.422,70.499,126200000.0
2006-06-23 14:25:00,70.527,70.561,70.199,70.199,90600000.0
2006-06-23 14:30:00,70.227,70.401,70.227,70.376,87400000.0
2006-06-23 14:35:00,70.353,70.38,70.329,70.38,106000000.0
2006-06-23 14:40:00,70.379,70.407,70.369,70.398,121600000.0
2006-06-23 14:45:00,70.407,70.49,70.394,70.462,89600000.0
2006-06-23 14:50:00,70.46,70.467,70.397,70.397,103400000.0
2006-06-23 14:55:00,70.385,70.39,70.297,70.321,75200000.0
2006-06-23 15:00:00,70.328,70.388,70.314,70.388,78400000.0
2006-06-23 15:05:00,70.352,70.392,70.352,70.372,75200000.0
2006-06-23 15:10:00,70.386,70.463,70.378,70.434,137600000.0
2006-06-23 15:15:00,70.443,70.443,70.368,70.431,120400000.0
2006-06-23 15:20:00,70.434,70.441,70.348,70.392,124200000.0
2006-06-23 15:25:00,70.387,70.387,70.262,70.349,211600000.0
2006-06-23 15:30:00,70.247,70.337,70.198,70.275,258600000.0
2006-06-23 15:35:00,70.294,70.311,70.226,70.243,191400000.0
2006-06-23 15:40:00,70.24,70.319,70.239,70.315,143400000.0
2006-06-23 15:45:00,70.285,70.362,70.258,70.341,99200000.0
2006-06-23 15:50:00,70.334,70.334,70.27,70.286,97600000.0
2006-06-23 15:55:00,70.297,70.321,70.285,70.313,144000000.0
2006-06-23 16:00:00,70.331,70.378,70.326,70.378,212800000.0
2006-06-23 16:05:00,70.373,70.386,70.359,70.359,204800000.0
2006-06-23 16:10:00,70.375,70.429,70.375,70.404,171600000.0
2006-06-23 16:15:00,70.409,70.457,70.373,70.457,148200000.0
2006-06-23 16:20:00,70.463,70.526,70.455,70.514,141600000.0
2006-06-23 16:25:00,70.517,70.576,70.511,70.552,124800000.0
2006-06-23 16:30:00,70.572,70.66,70.559,70.609,127400000.0
2006-06-23 16:35:00,70.605,70.606,70.528,70.528,220800000.0
2006-06-23 16:40:00,70.514,70.514,70.461,70.494,212200000.0
2006-06-23 16:45:00,70.473,70.514,70.473,70.492,157800000.0
2006-06-23 16:50:00,70.491,70.517,70.385,70.393,195200000.0
2006-06-23 16:55:00,70.39,70.406,70.35,70.35,146400000.0
2006-06-23 17:00:00,70.342,70.392,70.332,70.392,209400000.0
2006-06-23 17:05:00,70.402,70.427,70.402,70.423,276800000.0
2006-06-23 17:10:00,70.418,70.517,70.418,70.512,114000000.0
2006-06-23 17:15:00,70.515,70.526,70.441,70.475,156800000.0
2006-06-23 17:20:00,70.498,70.508,70.389,70.392,87400000.0
2006-06-23 17:25:00,70.381,70.419,70.369,70.408,116600000.0
2006-06-23 17:30:00,70.399,70.425,70.397,70.425,258000000.0
2006-06-23 17:35:00,70.425,70.439,70.386,70.392,144400000.0
2006-06-23 17:40:00,70.394,70.428,70.391,70.399,131200000.0
2006-06-23 17:45:00,70.395,70.409,70.386,70.39,233000000.0
2006-06-23 17:50:00,70.392,70.423,70.39,70.418,76800000.0
2006-06-23 17:55:00,70.427,70.436,70.398,70.418,201400000.0
2006-06-23 18:00:00,70.419,70.425,70.412,70.42,126400000.0
2006-06-23 18:05:00,70.422,70.47,70.421,70.47,88000000.0
2006-06-23 18:10:00,70.461,70.498,70.442,70.471,88000000.0
2006-06-23 18:15:00,70.483,70.516,70.459,70.459,204600000.0
2006-06-23 18:20:00,70.457,70.457,70.408,70.425,89600000.0
2006-06-23 18:25:00,70.429,70.539,70.429,70.474,84800000.0
2006-06-23 18:30:00,70.473,70.484,70.452,70.479,99000000.0
2006-06-23 18:35:00,70.48,70.568,70.474,70.55,209600000.0
2006-06-23 18:40:00,70.545,70.65,70.545,70.593,230800000.0
2006-06-23 18:45:00,70.596,70.611,70.567,70.584,68800000.0
2006-06-23 18:50:00,70.573,70.573,70.497,70.53,81600000.0
2006-06-23 18:55:00,70.526,70.565,70.524,70.564,121600000.0
2006-06-23 19:00:00,70.548,70.559,70.548,70.559,57600000.0
2006-06-23 19:05:00,70.57,70.574,70.56,70.56,68200000.0
2006-06-23 19:10:00,70.562,70.57,70.544,70.554,63400000.0
2006-06-23 19:15:00,70.554,70.612,70.545,70.612,86400000.0
2006-06-23 19:20:00,70.617,70.643,70.606,70.613,110400000.0
2006-06-23 19:25:00,70.619,70.624,70.601,70.618,67200000.0
2006-06-23 19:30:00,70.623,70.653,70.619,70.645,59200000.0
2006-06-23 19:35:00,70.647,70.673,70.645,70.665,68800000.0
2006-06-23 19:40:00,70.645,70.663,70.622,70.661,56000000.0
2006-06-23 19:45:00,70.667,70.667,70.639,70.66,76800000.0
2006-06-23 19:50:00,70.66,70.683,70.656,70.68,41600000.0
2006-06-23 19:55:00,70.676,70.676,70.663,70.669,34600000.0
2006-06-23 20:00:00,70.67,70.678,70.655,70.66,81600000.0
2006-06-23 20:05:00,70.665,70.677,70.657,70.675,52800000.0
2006-06-23 20:10:00,70.685,70.69,70.622,70.679,48000000.0
2006-06-23 20:15:00,70.682,70.682,70.661,70.678,56000000.0
2006-06-23 20:20:00,70.671,70.719,70.671,70.716,30400000.0
2006-06-23 20:25:00,70.714,70.771,70.714,70.744,67200000.0
2006-06-23 20:30:00,70.761,70.762,70.747,70.755,24000000.0
2006-06-23 20:35:00,70.749,70.763,70.742,70.757,51600000.0
2006-06-23 20:40:00,70.759,70.759,70.726,70.726,57600000.0
2006-06-23 20:50:00,70.721,70.721,70.702,70.711,55400000.0
2006-06-23 20:55:00,70.705,70.714,70.705,70.714,12800000.0
2006-06-23 21:00:00,70.707,70.71,70.699,70.708,43200000.0
2006-06-23 21:05:00,70.7,70.711,70.7,70.704,12800000.0
2006-06-23 21:10:00,70.713,70.727,70.71,70.72,41600000.0
2006-06-23 21:15:00,70.717,70.728,70.635,70.725,57600000.0
2006-06-23 21:20:00,70.702,70.723,70.702,70.72,14400000.0
2006-06-23 21:25:00,70.729,70.731,70.71,70.724,22400000.0
2006-06-23 21:30:00,70.731,70.735,70.723,70.723,32000000.0
2006-06-23 21:40:00,70.73,70.735,70.725,70.729,14400000.0
2006-06-23 21:45:00,70.732,70.741,70.73,70.738,32000000.0
2006-06-23 21:50:00,70.743,70.749,70.741,70.742,17600000.0
2006-06-23 21:55:00,70.749,70.761,70.746,70.753,46400000.0
2006-06-23 22:00:00,70.752,70.752,70.744,70.749,11200000.0
2006-06-23 22:05:00,70.751,70.753,70.739,70.753,35200000.0
2006-06-23 22:10:00,70.749,70.75,70.745,70.745,12800000.0
2006-06-23 22:15:00,70.744,70.751,70.741,70.751,12800000.0
2006-06-23 22:20:00,70.743,70.754,70.739,70.751,52600000.0
2006-06-23 22:25:00,70.757,70.759,70.747,70.75,21800000.0
2006-06-23 22:30:00,70.746,70.751,70.689,70.716,35200000.0
2006-06-23 22:35:00,70.728,70.74,70.724,70.74,86400000.0
2006-06-23 22:40:00,70.735,70.743,70.723,70.723,68800000.0
2006-06-23 22:45:00,70.717,70.732,70.714,70.722,34600000.0
2006-06-23 22:50:00,70.728,70.738,70.714,70.738,56000000.0
2006-06-23 22:55:00,70.739,70.748,70.739,70.748,17600000.0
2006-06-25 23:35:00,70.741,70.741,70.677,70.686,41600000.0
2006-06-25 23:40:00,70.689,70.697,70.689,70.697,33600000.0
2006-06-25 23:45:00,70.686,70.69,70.6,70.604,41600000.0
2006-06-25 23:50:00,70.594,70.641,70.582,70.639,22400000.0
2006-06-25 23:55:00,70.645,70.652,70.618,70.633,56000000.0
2006-06-26 00:00:00,70.641,70.641,70.61,70.633,44800000.0
2006-06-26 00:05:00,70.626,70.63,70.571,70.59,54400000.0
2006-06-26 00:15:00,70.598,70.618,70.474,70.522,57000000.0
2006-06-26 00:20:00,70.596,70.621,70.525,70.621,74600000.0
2006-06-26 00:25:00,70.62,70.622,70.588,70.622,63400000.0
2006-06-26 00:30:00,70.622,70.665,70.609,70.664,65600000.0
2006-06-26 00:35:00,70.663,70.663,70.639,70.648,30800000.0
2006-06-26 00:40:00,70.658,70.679,70.649,70.677,61200000.0
2006-06-26 00:45:00,70.683,70.735,70.683,70.723,63400000.0
2006-06-26 00:50:00,70.728,70.741,70.654,70.675,35200000.0
2006-06-26 00:55:00,70.702,70.741,70.696,70.726,62400000.0
2006-06-26 01:00:00,70.724,70.759,70.717,70.748,62400000.0
2006-06-26 01:05:00,70.759,70.788,70.693,70.772,46400000.0
2006-06-26 01:10:00,70.752,70.801,70.752,70.795,51200000.0
2006-06-26 01:15:00,70.79,70.794,70.755,70.777,78400000.0
2006-06-26 01:20:00,70.766,70.798,70.76,70.767,60800000.0
2006-06-26 01:25:00,70.757,70.765,70.741,70.754,54400000.0
2006-06-26 01:30:00,70.746,70.778,70.74,70.778,70400000.0
2006-06-26 01:35:00,70.775,70.778,70.752,70.762,72000000.0
2006-06-26 01:40:00,70.76,70.762,70.749,70.756,36800000.0
2006-06-26 01:45:00,70.751,70.775,70.751,70.775,12800000.0
2006-06-26 01:50:00,70.788,70.788,70.76,70.76,46400000.0
2006-06-26 01:55:00,70.739,70.755,70.703,70.735,51200000.0
2006-06-26 02:00:00,70.769,70.826,70.767,70.826,59600000.0
2006-06-26 02:05:00,70.857,70.859,70.797,70.803,59200000.0
2006-06-26 02:10:00,70.792,70.8,70.769,70.779,56000000.0
2006-06-26 02:15:00,70.768,70.796,70.721,70.731,65600000.0
2006-06-26 02:20:00,70.73,70.75,70.654,70.744,62400000.0
2006-06-26 02:25:00,70.738,70.77,70.726,70.765,78800000.0
2006-06-26 02:30:00,70.763,70.781,70.749,70.759,65600000.0
2006-06-26 02:35:00,70.747,70.77,70.701,70.701,67200000.0
2006-06-26 02:40:00,70.695,70.699,70.66,70.661,49600000.0
2006-06-26 02:45:00,70.674,70.681,70.656,70.657,68800000.0
2006-06-26 02:50:00,70.656,70.67,70.577,70.654,56000000.0
2006-06-26 02:55:00,70.668,70.699,70.668,70.699,29800000.0
2006-06-26 03:00:00,70.653,70.676,70.561,70.676,48000000.0
2006-06-26 03:05:00,70.68,70.699,70.658,70.676,43000000.0
2006-06-26 03:10:00,70.673,70.716,70.672,70.672,56000000.0
2006-06-26 03:15:00,70.669,70.669,70.641,70.645,56000000.0
2006-06-26 03:20:00,70.642,70.642,70.617,70.629,48000000.0
2006-06-26 03:25:00,70.626,70.637,70.617,70.626,68200000.0
2006-06-26 03:30:00,70.627,70.637,70.61,70.63,32000000.0
2006-06-26 03:35:00,70.637,70.646,70.568,70.646,43200000.0
2006-06-26 03:40:00,70.643,70.681,70.635,70.668,60800000.0
2006-06-26 03:45:00,70.664,70.712,70.664,70.704,60800000.0
2006-06-26 03:50:00,70.71,70.718,70.669,70.673,33600000.0
2006-06-26 03:55:00,70.676,70.682,70.62,70.642,68200000.0
2006-06-26 04:00:00,70.644,70.652,70.624,70.64,35200000.0
2006-06-26 04:05:00,70.639,70.654,70.631,70.644,48000000.0
2006-06-26 04:10:00,70.64,70.648,70.587,70.587,46400000.0
2006-06-26 04:15:00,70.579,70.592,70.562,70.579,51200000.0
2006-06-26 04:20:00,70.579,70.584,70.494,70.553,64000000.0
2006-06-26 04:25:00,70.549,70.549,70.505,70.539,48000000.0
2006-06-26 04:30:00,70.541,70.588,70.54,70.573,67200000.0
2006-06-26 04:35:00,70.57,70.583,70.544,70.563,54400000.0
2006-06-26 04:40:00,70.558,70.57,70.546,70.548,57600000.0
2006-06-26 04:45:00,70.553,70.562,70.536,70.556,51200000.0
2006-06-26 04:50:00,70.567,70.607,70.557,70.607,44800000.0
2006-06-26 04:55:00,70.616,70.621,70.606,70.609,43200000.0
2006-06-26 05:00:00,70.595,70.609,70.518,70.527,60200000.0
2006-06-26 05:05:00,70.518,70.548,70.512,70.547,51200000.0
2006-06-26 05:10:00,70.557,70.565,70.53,70.559,38400000.0
2006-06-26 05:15:00,70.562,70.569,70.503,70.55,55400000.0
2006-06-26 05:20:00,70.549,70.567,70.529,70.557,35200000.0
2006-06-26 05:25:00,70.551,70.564,70.538,70.551,48000000.0
2006-06-26 05:30:00,70.55,70.564,70.548,70.564,46400000.0
2006-06-26 05:35:00,70.567,70.589,70.56,70.562,43200000.0
2006-06-26 05:40:00,70.557,70.564,70.554,70.555,33600000.0
2006-06-26 05:45:00,70.556,70.556,70.495,70.521,59200000.0
2006-06-26 05:50:00,70.521,70.536,70.51,70.528,62400000.0
2006-06-26 05:55:00,70.469,70.551,70.469,70.511,49600000.0
2006-06-26 06:00:00,70.515,70.524,70.49,70.521,59200000.0
2006-06-26 06:05:00,70.521,70.526,70.485,70.49,33600000.0
2006-06-26 06:10:00,70.482,70.487,70.397,70.455,48000000.0
2006-06-26 06:15:00,70.457,70.481,70.453,70.476,41600000.0
2006-06-26 06:20:00,70.471,70.471,70.426,70.441,57000000.0
2006-06-26 06:25:00,70.431,70.452,70.416,70.448,59200000.0
2006-06-26 06:30:00,70.438,70.462,70.425,70.462,44800000.0
2006-06-26 06:35:00,70.471,70.506,70.458,70.502,67200000.0
2006-06-26 06:40:00,70.499,70.505,70.484,70.498,22400000.0
2006-06-26 06:45:00,70.501,70.533,70.491,70.527,48400000.0
2006-06-26 06:50:00,70.531,70.531,70.522,70.524,14400000.0
2006-06-26 06:55:00,70.505,70.527,70.492,70.511,61200000.0
2006-06-26 07:00:00,70.505,70.512,70.496,70.512,43200000.0
2006-06-26 07:05:00,70.51,70.515,70.486,70.507,51200000.0
2006-06-26 07:10:00,70.489,70.491,70.448,70.457,30400000.0
2006-06-26 07:15:00,70.457,70.486,70.457,70.466,52800000.0
2006-06-26 07:20:00,70.459,70.459,70.42,70.445,68800000.0
2006-06-26 07:25:00,70.458,70.462,70.444,70.452,46400000.0
2006-06-26 07:30:00,70.445,70.449,70.408,70.415,56000000.0
2006-06-26 07:35:00,70.413,70.423,70.403,70.406,51200000.0
2006-06-26 07:40:00,70.4,70.403,70.376,70.381,60200000.0
2006-06-26 07:45:00,70.381,70.396,70.375,70.384,68800000.0
2006-06-26 07:50:00,70.387,70.406,70.34,70.394,62800000.0
2006-06-26 07:55:00,70.399,70.42,70.375,70.391,64000000.0
2006-06-26 08:00:00,70.395,70.477,70.387,70.477,47400000.0
2006-06-26 08:05:00,70.478,70.489,70.42,70.42,66000000.0
2006-06-26 08:10:00,70.409,70.451,70.409,70.439,64000000.0
2006-06-26 08:15:00,70.455,70.474,70.438,70.46,56000000.0
2006-06-26 08:20:00,70.47,70.47,70.403,70.422,66000000.0
2006-06-26 08:25:00,70.424,70.491,70.318,70.487,58600000.0
2006-06-26 08:30:00,70.477,70.482,70.454,70.454,44800000.0
2006-06-26 08:35:00,70.451,70.511,70.427,70.504,73600000.0
2006-06-26 08:40:00,70.504,70.505,70.443,70.458,54400000.0
2006-06-26 08:45:00,70.465,70.563,70.465,70.56,68600000.0
2006-06-26 08:50:00,70.567,70.574,70.511,70.532,49000000.0
2006-06-26 08:55:00,70.54,70.545,70.525,70.529,60600000.0
2006-06-26 09:00:00,70.518,70.539,70.489,70.538,67200000.0
2006-06-26 09:05:00,70.516,70.516,70.476,70.499,67200000.0
2006-06-26 09:10:00,70.494,70.517,70.463,70.463,60800000.0
2006-06-26 09:15:00,70.465,70.469,70.409,70.457,62400000.0
2006-06-26 09:20:00,70.463,70.468,70.352,70.426,68800000.0
2006-06-26 09:25:00,70.413,70.436,70.408,70.426,48000000.0
2006-06-26 09:30:00,70.434,70.442,70.411,70.437,51200000.0
2006-06-26 09:35:00,70.437,70.451,70.336,70.449,62400000.0
2006-06-26 09:40:00,70.455,70.467,70.421,70.461,67200000.0
2006-06-26 09:45:00,70.461,70.461,70.398,70.408,48000000.0
2006-06-26 09:50:00,70.408,70.427,70.372,70.408,76800000.0
2006-06-26 09:55:00,70.407,70.433,70.319,70.423,78400000.0
2006-06-26 10:00:00,70.432,70.447,70.423,70.447,51200000.0
2006-06-26 10:05:00,70.443,70.498,70.419,70.497,66600000.0
2006-06-26 10:10:00,70.504,70.514,70.476,70.488,66000000.0
2006-06-26 10:15:00,70.484,70.51,70.48,70.51,59200000.0
2006-06-26 10:20:00,70.512,70.512,70.463,70.486,68800000.0
2006-06-26 10:25:00,70.494,70.494,70.447,70.447,51200000.0
2006-06-26 10:30:00,70.457,70.499,70.442,70.497,60800000.0
2006-06-26 10:35:00,70.502,70.509,70.395,70.495,44800000.0
2006-06-26 10:40:00,70.492,70.516,70.488,70.511,48400000.0
2006-06-26 10:45:00,70.506,70.529,70.501,70.515,62400000.0
2006-06-26 10:50:00,70.509,70.509,70.418,70.434,73600000.0
2006-06-26 10:55:00,70.43,70.43,70.318,70.39,68200000.0
2006-06-26 11:00:00,70.389,70.412,70.371,70.411,55400000.0
2006-06-26 11:05:00,70.395,70.412,70.3,70.375,80400000.0
2006-06-26 11:10:00,70.355,70.383,70.342,70.355,66600000.0
2006-06-26 11:15:00,70.355,70.377,70.323,70.325,65600000.0
2006-06-26 11:20:00,70.332,70.414,70.332,70.404,51200000.0
2006-06-26 11:25:00,70.401,70.405,70.339,70.354,46400000.0
2006-06-26 11:30:00,70.349,70.353,70.333,70.339,68800000.0
2006-06-26 11:35:00,70.345,70.356,70.191,70.191,57600000.0
2006-06-26 11:40:00,70.199,70.216,70.168,70.214,66600000.0
2006-06-26 11:45:00,70.212,70.212,70.143,70.179,66600000.0
2006-06-26 11:50:00,70.185,70.223,70.171,70.223,65600000.0
2006-06-26 11:55:00,70.231,70.24,70.176,70.229,59200000.0
2006-06-26 12:00:00,70.227,70.227,70.148,70.165,65600000.0
2006-06-26 12:05:00,70.173,70.181,70.141,70.174,67200000.0
2006-06-26 12:10:00,70.139,70.163,70.124,70.158,48000000.0
2006-06-26 12:15:00,70.164,70.184,70.114,70.149,59200000.0
2006-06-26 12:20:00,70.143,70.181,70.109,70.175,68800000.0
2006-06-26 12:25:00,70.195,70.195,70.15,70.155,52800000.0
2006-06-26 12:30:00,70.17,70.181,70.153,70.155,70400000.0
2006-06-26 12:35:00,70.152,70.185,70.089,70.185,67200000.0
2006-06-26 12:40:00,70.185,70.192,70.164,70.179,73600000.0
2006-06-26 12:45:00,70.177,70.191,70.135,70.165,70800000.0
2006-06-26 12:50:00,70.176,70.211,70.152,70.196,60800000.0
2006-06-26 12:55:00,70.176,70.176,70.094,70.12,72000000.0
2006-06-26 13:00:00,70.121,70.121,70.093,70.118,54400000.0
2006-06-26 13:05:00,70.125,70.134,70.107,70.112,60200000.0
2006-06-26 13:10:00,70.105,70.114,70.093,70.096,54400000.0
2006-06-26 13:15:00,70.098,70.167,70.085,70.167,70400000.0
2006-06-26 13:20:00,70.167,70.167,70.078,70.137,41600000.0
2006-06-26 13:25:00,70.137,70.202,70.081,70.199,75200000.0
2006-06-26 13:30:00,70.193,70.203,70.171,70.201,56000000.0
2006-06-26 13:35:00,70.201,70.201,70.167,70.174,99200000.0
2006-06-26 13:40:00,70.157,70.16,70.131,70.149,94400000.0
2006-06-26 13:45:00,70.157,70.228,70.157,70.219,88000000.0
2006-06-26 13:50:00,70.225,70.279,70.225,70.279,78400000.0
2006-06-26 13:55:00,70.282,70.307,70.276,70.307,89600000.0
2006-06-26 14:00:00,70.307,70.326,70.285,70.316,120000000.0
2006-06-26 14:05:00,70.321,70.321,70.274,70.285,148600000.0
2006-06-26 14:10:00,70.282,70.289,70.253,70.289,102400000.0
2006-06-26 14:15:00,70.295,70.299,70.243,70.273,95400000.0
2006-06-26 14:20:00,70.261,70.267,70.207,70.211,126800000.0
2006-06-26 14:25:00,70.196,70.206,70.181,70.206,91200000.0
2006-06-26 14:30:00,70.194,70.21,70.187,70.204,63400000.0
2006-06-26 14:35:00,70.19,70.224,70.189,70.212,105600000.0
2006-06-26 14:40:00,70.209,70.235,70.203,70.206,121600000.0
2006-06-26 14:45:00,70.218,70.236,70.197,70.201,90000000.0
2006-06-26 14:50:00,70.202,70.202,70.128,70.134,103400000.0
2006-06-26 14:55:00,70.117,70.165,70.117,70.16,74600000.0
2006-06-26 15:00:00,70.153,70.156,70.126,70.145,64000000.0
2006-06-26 15:05:00,70.134,70.148,70.108,70.108,67200000.0
2006-06-26 15:10:00,70.111,70.128,70.11,70.128,101800000.0
2006-06-26 15:15:00,70.13,70.148,70.106,70.109,97600000.0
2006-06-26 15:20:00,70.11,70.164,70.11,70.164,124800000.0
2006-06-26 15:25:00,70.164,70.242,70.146,70.241,212200000.0
2006-06-26 15:30:00,70.163,70.289,70.132,70.248,259200000.0
2006-06-26 15:35:00,70.251,70.274,70.228,70.274,192000000.0
2006-06-26 15:40:00,70.27,70.297,70.257,70.286,143800000.0
2006-06-26 15:45:00,70.295,70.304,70.275,70.293,72000000.0
2006-06-26 15:50:00,70.294,70.294,70.246,70.273,97600000.0
2006-06-26 15:55:00,70.274,70.295,70.247,70.26,124800000.0
2006-06-26 16:00:00,70.256,70.318,70.256,70.31,212800000.0
2006-06-26 16:05:00,70.309,70.358,70.29,70.29,204600000.0
2006-06-26 16:10:00,70.302,70.303,70.272,70.281,122400000.0
2006-06-26 16:15:00,70.283,70.287,70.265,70.277,148200000.0
2006-06-26 16:20:00,70.272,70.273,70.242,70.243,122400000.0
2006-06-26 16:25:00,70.243,70.244,70.2,70.228,124600000.0
2006-06-26 16:30:00,70.223,70.233,70.177,70.197,127400000.0
2006-06-26 16:35:00,70.197,70.225,70.182,70.182,220200000.0
2006-06-26 16:40:00,70.181,70.205,70.17,70.178,213200000.0
2006-06-26 16:45:00,70.174,70.205,70.172,70.181,171200000.0
2006-06-26 16:50:00,70.184,70.217,70.179,70.204,194000000.0
2006-06-26 16:55:00,70.198,70.199,70.165,70.167,146400000.0
2006-06-26 17:00:00,70.164,70.236,70.164,70.236,209000000.0
2006-06-26 17:05:00,70.22,70.22,70.188,70.218,240400000.0
2006-06-26 17:10:00,70.221,70.239,70.164,70.19,139600000.0
2006-06-26 17:15:00,70.196,70.204,70.14,70.142,113600000.0
2006-06-26 17:20:00,70.15,70.17,70.127,70.143,88000000.0
2006-06-26 17:25:00,70.14,70.228,70.136,70.185,116800000.0
2006-06-26 17:30:00,70.176,70.196,70.175,70.195,194600000.0
2006-06-26 17:35:00,70.211,70.244,70.185,70.242,144000000.0
2006-06-26 17:40:00,70.235,70.239,70.199,70.215,140600000.0
2006-06-26 17:45:00,70.215,70.23,70.207,70.225,233600000.0
2006-06-26 17:50:00,70.212,70.235,70.212,70.227,123200000.0
2006-06-26 17:55:00,70.227,70.237,70.224,70.23,116200000.0
2006-06-26 18:00:00,70.234,70.235,70.206,70.206,177600000.0
2006-06-26 18:05:00,70.199,70.199,70.132,70.163,140000000.0
2006-06-26 18:10:00,70.182,70.266,70.173,70.253,68200000.0
2006-06-26 18:15:00,70.263,70.263,70.211,70.228,205200000.0
2006-06-26 18:20:00,70.232,70.238,70.203,70.208,142400000.0
2006-06-26 18:25:00,70.206,70.23,70.191,70.195,84800000.0
2006-06-26 18:30:00,70.193,70.199,70.175,70.19,168800000.0
2006-06-26 18:35:00,70.188,70.214,70.176,70.178,209000000.0
2006-06-26 18:40:00,70.182,70.199,70.167,70.188,296600000.0
2006-06-26 18:45:00,70.19,70.211,70.17,70.21,93600000.0
2006-06-26 18:50:00,70.217,70.286,70.207,70.277,81600000.0
2006-06-26 18:55:00,70.273,70.369,70.263,70.369,121600000.0
2006-06-26 19:00:00,70.346,70.44,70.339,70.436,97600000.0
2006-06-26 19:05:00,70.409,70.409,70.333,70.378,144000000.0
2006-06-26 19:10:00,70.373,70.406,70.352,70.376,88400000.0
2006-06-26 19:15:00,70.354,70.354,70.273,70.325,85800000.0
2006-06-26 19:20:00,70.319,70.361,70.271,70.3,110400000.0
2006-06-26 19:25:00,70.314,70.318,70.265,70.265,81600000.0
2006-06-26 19:30:00,70.286,70.325,70.279,70.283,58600000.0
2006-06-26 19:35:00,70.279,70.332,70.279,70.332,68800000.0
2006-06-26 19:40:00,70.325,70.4,70.325,70.387,56000000.0
2006-06-26 19:45:00,70.375,70.375,70.292,70.339,64000000.0
2006-06-26 19:50:00,70.333,70.361,70.326,70.351,65600000.0
2006-06-26 19:55:00,70.354,70.354,70.305,70.305,57000000.0
2006-06-26 20:00:00,70.305,70.318,70.296,70.309,94400000.0
2006-06-26 20:05:00,70.312,70.314,70.301,70.307,28800000.0
2006-06-26 20:10:00,70.298,70.348,70.278,70.348,62400000.0
2006-06-26 20:15:00,70.346,70.353,70.326,70.348,51200000.0
2006-06-26 20:20:00,70.35,70.364,70.34,70.34,46400000.0
2006-06-26 20:25:00,70.345,70.36,70.34,70.36,51200000.0
2006-06-26 20:30:00,70.378,70.447,70.378,70.403,70400000.0
2006-06-26 20:35:00,70.402,70.405,70.379,70.39,48000000.0
2006-06-26 20:40:00,70.394,70.394,70.354,70.354,32000000.0
2006-06-26 20:45:00,70.355,70.372,70.35,70.362,48000000.0
2006-06-26 20:50:00,70.377,70.389,70.322,70.331,41600000.0
2006-06-26 20:55:00,70.329,70.34,70.311,70.34,54400000.0
2006-06-26 21:00:00,70.344,70.351,70.327,70.332,60800000.0
2006-06-26 21:05:00,70.328,70.356,70.327,70.356,43600000.0
2006-06-26 21:10:00,70.354,70.355,70.34,70.353,25600000.0
2006-06-26 21:15:00,70.345,70.357,70.264,70.356,25600000.0
2006-06-26 21:20:00,70.338,70.362,70.337,70.346,38800000.0
2006-06-26 21:25:00,70.35,70.363,70.35,70.359,17600000.0
2006-06-26 21:30:00,70.35,70.363,70.35,70.356,17600000.0
2006-06-26 21:35:00,70.348,70.366,70.348,70.358,9600000.0
2006-06-26 21:40:00,70.359,70.378,70.355,70.378,27200000.0
2006-06-26 21:45:00,70.372,70.372,70.347,70.36,33600000.0
2006-06-26 21:50:00,70.361,70.361,70.341,70.344,27200000.0
2006-06-26 21:55:00,70.35,70.356,70.315,70.315,60800000.0
2006-06-26 22:00:00,70.326,70.332,70.307,70.31,62400000.0
2006-06-26 22:05:00,70.303,70.303,70.276,70.293,54400000.0
2006-06-26 22:10:00,70.291,70.292,70.271,70.28,33600000.0
2006-06-26 22:15:00,70.277,70.291,70.272,70.28,57000000.0
2006-06-26 22:20:00,70.283,70.293,70.277,70.282,24000000.0
2006-06-26 22:25:00,70.292,70.316,70.292,70.303,41600000.0
2006-06-26 22:30:00,70.307,70.307,70.289,70.302,41600000.0
2006-06-26 22:35:00,70.298,70.306,70.298,70.304,12800000.0
2006-06-26 22:40:00,70.304,70.307,70.298,70.307,11200000.0
2006-06-26 22:45:00,70.31,70.31,70.298,70.301,16000000.0
2006-06-26 22:50:00,70.306,70.317,70.298,70.317,22400000.0
2006-06-26 22:55:00,70.316,70.33,70.304,70.304,41600000.0
2006-06-26 23:25:00,70.29,70.29,70.224,70.272,11200000.0
2006-06-26 23:30:00,70.262,70.262,70.224,70.225,17600000.0
2006-06-26 23:35:00,70.215,70.235,70.215,70.222,35200000.0
2006-06-26 23:40:00,70.211,70.214,70.144,70.153,67200000.0
2006-06-26 23:45:00,70.148,70.158,70.085,70.157,62400000.0
2006-06-26 23:50:00,70.155,70.188,70.143,70.178,49600000.0
2006-06-26 23:55:00,70.183,70.201,70.104,70.178,56000000.0
2006-06-27 00:00:00,70.187,70.196,70.18,70.196,46400000.0
2006-06-27 00:05:00,70.196,70.199,70.182,70.188,22400000.0
2006-06-27 00:10:00,70.183,70.204,70.179,70.198,48000000.0
2006-06-27 00:15:00,70.184,70.213,70.182,70.211,27200000.0
2006-06-27 00:20:00,70.199,70.233,70.198,70.213,43200000.0
2006-06-27 00:25:00,70.228,70.242,70.194,70.242,76800000.0
2006-06-27 00:30:00,70.229,70.232,70.221,70.225,12800000.0
2006-06-27 00:35:00,70.216,70.224,70.198,70.2,56000000.0
2006-06-27 00:40:00,70.188,70.204,70.187,70.195,28800000.0
2006-06-27 00:45:00,70.197,70.217,70.197,70.21,38400000.0
2006-06-27 00:50:00,70.225,70.232,70.208,70.232,10600000.0
2006-06-27 00:55:00,70.241,70.247,70.235,70.239,25600000.0
2006-06-27 01:00:00,70.232,70.237,70.203,70.203,32000000.0
2006-06-27 01:05:00,70.216,70.234,70.17,70.228,70400000.0
2006-06-27 01:10:00,70.229,70.238,70.222,70.233,43200000.0
2006-06-27 01:15:00,70.256,70.306,70.256,70.296,78800000.0
2006-06-27 01:20:00,70.268,70.285,70.244,70.252,36800000.0
2006-06-27 01:25:00,70.248,70.273,70.229,70.273,53800000.0
2006-06-27 01:30:00,70.269,70.269,70.235,70.264,59200000.0
2006-06-27 01:35:00,70.264,70.3,70.25,70.293,57600000.0
2006-06-27 01:40:00,70.292,70.3,70.253,70.287,58600000.0
2006-06-27 01:45:00,70.276,70.283,70.251,70.266,74600000.0
2006-06-27 01:50:00,70.271,70.307,70.259,70.303,57600000.0
2006-06-27 01:55:00,70.302,70.302,70.238,70.238,60800000.0
2006-06-27 02:00:00,70.243,70.263,70.214,70.251,70200000.0
2006-06-27 02:05:00,70.237,70.247,70.206,70.214,72400000.0
2006-06-27 02:10:00,70.19,70.213,70.168,70.188,56000000.0
2006-06-27 02:15:00,70.186,70.229,70.145,70.229,57000000.0
2006-06-27 02:20:00,70.217,70.222,70.128,70.219,49600000.0
2006-06-27 02:25:00,70.212,70.235,70.212,70.223,77200000.0
2006-06-27 02:30:00,70.229,70.264,70.218,70.263,53800000.0
2006-06-27 02:35:00,70.273,70.306,70.273,70.306,38400000.0
2006-06-27 02:40:00,70.305,70.331,70.295,70.328,60800000.0
2006-06-27 02:45:00,70.324,70.334,70.31,70.329,68800000.0
2006-06-27 02:50:00,70.3,70.328,70.221,70.289,56000000.0
2006-06-27 02:55:00,70.279,70.294,70.242,70.277,52800000.0
2006-06-27 03:00:00,70.277,70.305,70.184,70.305,48000000.0
2006-06-27 03:05:00,70.305,70.362,70.303,70.349,68800000.0
2006-06-27 03:10:00,70.355,70.463,70.339,70.447,72000000.0
2006-06-27 03:15:00,70.45,70.45,70.39,70.39,57600000.0
2006-06-27 03:20:00,70.382,70.439,70.379,70.379,57000000.0
2006-06-27 03:25:00,70.361,70.385,70.346,70.383,68800000.0
2006-06-27 03:30:00,70.377,70.377,70.309,70.321,60800000.0
2006-06-27 03:35:00,70.337,70.391,70.319,70.367,43200000.0
2006-06-27 03:40:00,70.355,70.359,70.266,70.272,60200000.0
2006-06-27 03:45:00,70.276,70.324,70.276,70.324,60800000.0
2006-06-27 03:50:00,70.323,70.332,70.287,70.332,43200000.0
2006-06-27 03:55:00,70.329,70.356,70.306,70.341,69200000.0
2006-06-27 04:00:00,70.347,70.352,70.332,70.346,48000000.0
2006-06-27 04:05:00,70.351,70.407,70.346,70.407,62400000.0
2006-06-27 04:10:00,70.409,70.417,70.395,70.403,43200000.0
2006-06-27 04:15:00,70.404,70.404,70.328,70.331,51200000.0
2006-06-27 04:20:00,70.348,70.395,70.268,70.381,38400000.0
2006-06-27 04:25:00,70.399,70.403,70.385,70.387,48000000.0
2006-06-27 04:30:00,70.384,70.398,70.369,70.375,38400000.0
2006-06-27 04:35:00,70.375,70.418,70.374,70.406,60200000.0
2006-06-27 04:40:00,70.411,70.414,70.393,70.403,36800000.0
2006-06-27 04:45:00,70.402,70.405,70.388,70.398,51200000.0
2006-06-27 04:50:00,70.402,70.437,70.316,70.425,62800000.0
2006-06-27 04:55:00,70.425,70.429,70.408,70.408,61200000.0
2006-06-27 05:00:00,70.409,70.432,70.388,70.431,60200000.0
2006-06-27 05:05:00,70.422,70.44,70.399,70.413,64400000.0
2006-06-27 05:10:00,70.422,70.429,70.394,70.415,51200000.0
2006-06-27 05:15:00,70.416,70.422,70.347,70.382,56000000.0
2006-06-27 05:20:00,70.38,70.389,70.355,70.367,48000000.0
2006-06-27 05:25:00,70.365,70.372,70.362,70.362,24000000.0
2006-06-27 05:30:00,70.368,70.368,70.343,70.357,72000000.0
2006-06-27 05:35:00,70.359,70.359,70.328,70.338,49600000.0
2006-06-27 05:40:00,70.333,70.366,70.333,70.363,33600000.0
2006-06-27 05:45:00,70.368,70.385,70.358,70.385,57600000.0
2006-06-27 05:50:00,70.381,70.404,70.376,70.4,51200000.0
2006-06-27 05:55:00,70.33,70.474,70.33,70.467,62200000.0
2006-06-27 06:00:00,70.47,70.483,70.444,70.47,59200000.0
2006-06-27 06:05:00,70.466,70.483,70.449,70.483,60800000.0
2006-06-27 06:10:00,70.489,70.489,70.394,70.439,65600000.0
2006-06-27 06:15:00,70.442,70.448,70.398,70.398,41600000.0
2006-06-27 06:20:00,70.411,70.429,70.409,70.421,36800000.0
2006-06-27 06:25:00,70.421,70.424,70.401,70.422,46400000.0
2006-06-27 06:30:00,70.422,70.463,70.422,70.46,70800000.0
2006-06-27 06:35:00,70.455,70.455,70.419,70.435,67200000.0
2006-06-27 06:40:00,70.45,70.479,70.394,70.439,65600000.0
2006-06-27 06:45:00,70.456,70.51,70.444,70.503,77800000.0
2006-06-27 06:50:00,70.485,70.502,70.461,70.469,71400000.0
2006-06-27 06:55:00,70.463,70.479,70.454,70.479,60800000.0
2006-06-27 07:00:00,70.484,70.486,70.468,70.481,37800000.0
2006-06-27 07:05:00,70.477,70.491,70.46,70.491,51600000.0
2006-06-27 07:10:00,70.488,70.499,70.461,70.488,33600000.0
2006-06-27 07:15:00,70.493,70.499,70.471,70.475,48000000.0
2006-06-27 07:20:00,70.473,70.475,70.443,70.466,44800000.0
2006-06-27 07:25:00,70.466,70.467,70.428,70.428,60200000.0
2006-06-27 07:30:00,70.431,70.489,70.428,70.484,59200000.0
2006-06-27 07:35:00,70.473,70.503,70.473,70.495,46400000.0
2006-06-27 07:40:00,70.484,70.49,70.447,70.45,60800000.0
2006-06-27 07:45:00,70.455,70.508,70.455,70.5,57600000.0
2006-06-27 07:50:00,70.492,70.53,70.492,70.53,51200000.0
2006-06-27 07:55:00,70.524,70.574,70.498,70.574,64000000.0
2006-06-27 08:00:00,70.567,70.567,70.536,70.54,49600000.0
2006-06-27 08:05:00,70.53,70.533,70.475,70.493,45800000.0
2006-06-27 08:10:00,70.458,70.537,70.458,70.527,63400000.0
2006-06-27 08:15:00,70.542,70.56,70.531,70.536,67200000.0
2006-06-27 08:20:00,70.542,70.571,70.527,70.566,65600000.0
2006-06-27 08:25:00,70.56,70.565,70.47,70.544,59200000.0
2006-06-27 08:30:00,70.534,70.536,70.469,70.496,62800000.0
2006-06-27 08:35:00,70.505,70.542,70.487,70.53,73600000.0
2006-06-27 08:40:00,70.51,70.516,70.482,70.49,55400000.0
2006-06-27 08:45:00,70.493,70.515,70.486,70.488,68800000.0
2006-06-27 08:50:00,70.489,70.495,70.45,70.461,60800000.0
2006-06-27 08:55:00,70.457,70.488,70.449,70.476,60800000.0
2006-06-27 09:00:00,70.48,70.501,70.453,70.453,67200000.0
2006-06-27 09:05:00,70.444,70.471,70.439,70.461,67200000.0
2006-06-27 09:10:00,70.463,70.477,70.454,70.454,60800000.0
2006-06-27 09:15:00,70.456,70.463,70.44,70.462,49600000.0
2006-06-27 09:20:00,70.457,70.479,70.384,70.479,58000000.0
2006-06-27 09:25:00,70.476,70.485,70.459,70.464,59200000.0
2006-06-27 09:30:00,70.47,70.505,70.458,70.496,63800000.0
2006-06-27 09:35:00,70.486,70.503,70.397,70.473,61800000.0
2006-06-27 09:40:00,70.481,70.511,70.475,70.484,67200000.0
2006-06-27 09:45:00,70.49,70.496,70.47,70.486,60800000.0
2006-06-27 09:50:00,70.492,70.501,70.45,70.488,62400000.0
2006-06-27 09:55:00,70.461,70.486,70.382,70.463,77800000.0
2006-06-27 10:00:00,70.444,70.504,70.425,70.486,58600000.0
2006-06-27 10:05:00,70.479,70.486,70.435,70.45,66000000.0
2006-06-27 10:10:00,70.443,70.443,70.302,70.312,65600000.0
2006-06-27 10:15:00,70.324,70.402,70.324,70.391,59200000.0
2006-06-27 10:20:00,70.412,70.445,70.396,70.445,68800000.0
2006-06-27 10:25:00,70.476,70.482,70.448,70.454,50600000.0
2006-06-27 10:30:00,70.472,70.507,70.472,70.485,60200000.0
2006-06-27 10:35:00,70.471,70.477,70.384,70.465,57000000.0
2006-06-27 10:40:00,70.458,70.458,70.399,70.404,64000000.0
2006-06-27 10:45:00,70.389,70.415,70.384,70.401,62400000.0
2006-06-27 10:50:00,70.398,70.41,70.386,70.406,74000000.0
2006-06-27 10:55:00,70.416,70.468,70.411,70.456,56000000.0
2006-06-27 11:00:00,70.485,70.485,70.463,70.48,68800000.0
2006-06-27 11:05:00,70.51,70.531,70.419,70.434,81000000.0
2006-06-27 11:10:00,70.451,70.457,70.418,70.44,67200000.0
2006-06-27 11:15:00,70.442,70.442,70.412,70.418,65000000.0
2006-06-27 11:20:00,70.416,70.423,70.383,70.4,63400000.0
2006-06-27 11:25:00,70.39,70.419,70.389,70.401,53800000.0
2006-06-27 11:30:00,70.402,70.456,70.402,70.451,68800000.0
2006-06-27 11:35:00,70.446,70.465,70.435,70.444,57600000.0
2006-06-27 11:40:00,70.438,70.456,70.406,70.436,67000000.0
2006-06-27 11:45:00,70.441,70.458,70.427,70.434,67600000.0
2006-06-27 11:50:00,70.44,70.45,70.432,70.443,49600000.0
2006-06-27 11:55:00,70.441,70.443,70.38,70.409,59200000.0
2006-06-27 12:00:00,70.414,70.445,70.411,70.431,65000000.0
2006-06-27 12:05:00,70.437,70.437,70.346,70.355,67200000.0
2006-06-27 12:10:00,70.356,70.369,70.322,70.347,59200000.0
2006-06-27 12:15:00,70.355,70.441,70.307,70.436,72000000.0
2006-06-27 12:20:00,70.45,70.507,70.448,70.466,68200000.0
2006-06-27 12:25:00,70.443,70.46,70.411,70.432,63400000.0
2006-06-27 12:30:00,70.42,70.446,70.415,70.426,55400000.0
2006-06-27 12:35:00,70.419,70.443,70.311,70.43,67200000.0
2006-06-27 12:40:00,70.437,70.467,70.42,70.445,56000000.0
2006-06-27 12:45:00,70.442,70.488,70.431,70.465,69800000.0
2006-06-27 12:50:00,70.483,70.5,70.48,70.489,47400000.0
2006-06-27 12:55:00,70.49,70.509,70.48,70.495,72000000.0
2006-06-27 13:00:00,70.493,70.493,70.357,70.357,66600000.0
2006-06-27 13:05:00,70.325,70.361,70.322,70.357,70800000.0
2006-06-27 13:10:00,70.349,70.37,70.298,70.298,70800000.0
2006-06-27 13:15:00,70.313,70.318,70.216,70.216,70400000.0
2006-06-27 13:20:00,70.201,70.245,70.172,70.219,56000000.0
2006-06-27 13:25:00,70.209,70.211,70.079,70.17,75200000.0
2006-06-27 13:30:00,70.177,70.177,70.148,70.151,68200000.0
2006-06-27 13:35:00,70.136,70.185,70.131,70.183,116200000.0
2006-06-27 13:40:00,70.178,70.206,70.143,70.15,127400000.0
2006-06-27 13:45:00,70.145,70.156,70.118,70.118,87400000.0
2006-06-27 13:50:00,70.126,70.174,70.114,70.174,90600000.0
2006-06-27 13:55:00,70.16,70.183,70.157,70.169,103400000.0
2006-06-27 14:00:00,70.163,70.179,70.163,70.169,120400000.0
2006-06-27 14:05:00,70.187,70.233,70.169,70.219,150400000.0
2006-06-27 14:10:00,70.21,70.216,70.187,70.187,102400000.0
2006-06-27 14:15:00,70.189,70.189,70.143,70.183,95400000.0
2006-06-27 14:20:00,70.192,70.221,70.165,70.18,126800000.0
2006-06-27 14:25:00,70.19,70.222,70.19,70.205,90000000.0
2006-06-27 14:30:00,70.203,70.223,70.203,70.211,80400000.0
2006-06-27 14:35:00,70.229,70.235,70.196,70.207,105000000.0
2006-06-27 14:40:00,70.198,70.231,70.191,70.191,122000000.0
2006-06-27 14:45:00,70.191,70.208,70.186,70.186,70400000.0
2006-06-27 14:50:00,70.18,70.205,70.161,70.196,103400000.0
2006-06-27 14:55:00,70.197,70.245,70.157,70.214,75600000.0
2006-06-27 15:00:00,70.206,70.209,70.153,70.171,77800000.0
2006-06-27 15:05:00,70.164,70.232,70.164,70.17,73600000.0
2006-06-27 15:10:00,70.175,70.177,70.14,70.14,92200000.0
2006-06-27 15:15:00,70.142,70.174,70.129,70.145,120000000.0
2006-06-27 15:20:00,70.139,70.175,70.135,70.163,124200000.0
2006-06-27 15:25:00,70.155,70.161,70.012,70.094,214000000.0
2006-06-27 15:30:00,70.032,70.162,70.009,70.104,259000000.0
2006-06-27 15:35:00,70.104,70.119,70.094,70.101,190800000.0
2006-06-27 15:40:00,70.103,70.129,70.073,70.129,143800000.0
2006-06-27 15:45:00,70.137,70.195,70.125,70.185,98600000.0
2006-06-27 15:50:00,70.18,70.208,70.171,70.202,97000000.0
2006-06-27 15:55:00,70.194,70.213,70.031,70.031,144000000.0
2006-06-27 16:00:00,69.905,70.255,69.905,70.189,212800000.0
2006-06-27 16:05:00,70.202,70.233,70.202,70.226,203000000.0
2006-06-27 16:10:00,70.227,70.227,70.194,70.196,173200000.0
2006-06-27 16:15:00,70.188,70.25,70.168,70.25,148800000.0
2006-06-27 16:20:00,70.223,70.315,70.209,70.301,141200000.0
2006-06-27 16:25:00,70.312,70.326,70.306,70.316,124800000.0
2006-06-27 16:30:00,70.327,70.335,70.242,70.306,128000000.0
2006-06-27 16:35:00,70.29,70.34,70.277,70.329,219600000.0
2006-06-27 16:40:00,70.326,70.326,70.258,70.28,212200000.0
2006-06-27 16:45:00,70.289,70.332,70.277,70.326,216800000.0
2006-06-27 16:50:00,70.328,70.356,70.315,70.356,194600000.0
2006-06-27 16:55:00,70.338,70.398,70.322,70.322,147400000.0
2006-06-27 17:00:00,70.338,70.339,70.316,70.334,164800000.0
2006-06-27 17:05:00,70.341,70.404,70.341,70.39,277600000.0
2006-06-27 17:10:00,70.371,70.414,70.36,70.407,141200000.0
2006-06-27 17:15:00,70.416,70.416,70.399,70.41,99200000.0
2006-06-27 17:20:00,70.409,70.42,70.37,70.379,87400000.0
2006-06-27 17:25:00,70.39,70.397,70.377,70.392,116600000.0
2006-06-27 17:30:00,70.374,70.404,70.374,70.404,259200000.0
2006-06-27 17:35:00,70.411,70.448,70.409,70.43,110400000.0
2006-06-27 17:40:00,70.404,70.411,70.388,70.405,140800000.0
2006-06-27 17:45:00,70.402,70.422,70.362,70.366,233000000.0
2006-06-27 17:50:00,70.368,70.404,70.368,70.398,138000000.0
2006-06-27 17:55:00,70.409,70.47,70.409,70.465,201400000.0
2006-06-27 18:00:00,70.446,70.463,70.381,70.4,177400000.0
2006-06-27 18:05:00,70.406,70.418,70.381,70.412,172200000.0
2006-06-27 18:10:00,70.412,70.412,70.357,70.404,68800000.0
2006-06-27 18:15:00,70.398,70.409,70.391,70.391,144400000.0
2006-06-27 18:20:00,70.394,70.409,70.387,70.393,135800000.0
2006-06-27 18:25:00,70.384,70.414,70.375,70.405,105600000.0
2006-06-27 18:30:00,70.4,70.416,70.395,70.413,132200000.0
2006-06-27 18:35:00,70.401,70.406,70.39,70.39,45800000.0
2006-06-27 18:40:00,70.378,70.406,70.366,70.395,296400000.0
2006-06-27 18:45:00,70.396,70.415,70.381,70.383,64400000.0
2006-06-27 18:50:00,70.4,70.429,70.394,70.429,97000000.0
2006-06-27 18:55:00,70.409,70.442,70.385,70.437,106000000.0
2006-06-27 19:00:00,70.425,70.425,70.359,70.359,97000000.0
2006-06-27 19:05:00,70.356,70.361,70.323,70.346,121600000.0
2006-06-27 19:10:00,70.354,70.363,70.348,70.363,51200000.0
2006-06-27 19:15:00,70.363,70.375,70.344,70.361,73600000.0
2006-06-27 19:20:00,70.363,70.372,70.347,70.357,81600000.0
2006-06-27 19:25:00,70.357,70.363,70.342,70.342,81000000.0
2006-06-27 19:30:00,70.352,70.371,70.345,70.348,47400000.0
2006-06-27 19:35:00,70.345,70.35,70.328,70.336,52800000.0
2006-06-27 19:40:00,70.326,70.341,70.281,70.296,56000000.0
2006-06-27 19:45:00,70.31,70.318,70.295,70.318,54400000.0
2006-06-27 19:50:00,70.306,70.31,70.287,70.287,25600000.0
2006-06-27 19:55:00,70.294,70.307,70.265,70.27,48000000.0
2006-06-27 20:00:00,70.272,70.277,70.251,70.262,48000000.0
2006-06-27 20:05:00,70.27,70.279,70.24,70.26,80400000.0
2006-06-27 20:10:00,70.251,70.275,70.203,70.268,40000000.0
2006-06-27 20:15:00,70.273,70.273,70.245,70.269,84800000.0
2006-06-27 20:20:00,70.262,70.285,70.254,70.267,59200000.0
2006-06-27 20:25:00,70.262,70.275,70.253,70.268,28800000.0
2006-06-27 20:30:00,70.271,70.278,70.262,70.262,27200000.0
2006-06-27 20:35:00,70.294,70.307,70.281,70.284,37800000.0
2006-06-27 20:40:00,70.286,70.286,70.274,70.286,11200000.0
2006-06-27 20:45:00,70.289,70.321,70.287,70.318,52200000.0
2006-06-27 20:50:00,70.319,70.319,70.304,70.314,84800000.0
2006-06-27 20:55:00,70.317,70.324,70.3,70.31,46400000.0
2006-06-27 21:00:00,70.308,70.316,70.297,70.301,38400000.0
2006-06-27 21:05:00,70.294,70.303,70.289,70.299,27200000.0
2006-06-27 21:10:00,70.297,70.297,70.296,70.296,3200000.0
2006-06-27 21:15:00,70.289,70.301,70.203,70.299,52200000.0
2006-06-27 21:20:00,70.302,70.307,70.294,70.307,12800000.0
2006-06-27 21:30:00,70.309,70.318,70.294,70.305,67200000.0
2006-06-27 21:35:00,70.3,70.348,70.242,70.317,25600000.0
2006-06-27 21:40:00,70.32,70.326,70.315,70.325,27200000.0
2006-06-27 21:45:00,70.329,70.333,70.306,70.323,44800000.0
2006-06-27 21:50:00,70.323,70.329,70.303,70.308,41000000.0
2006-06-27 21:55:00,70.322,70.334,70.318,70.326,41600000.0
2006-06-27 22:00:00,70.329,70.338,70.319,70.319,44800000.0
2006-06-27 22:05:00,70.319,70.34,70.318,70.336,44800000.0
2006-06-27 22:10:00,70.338,70.338,70.332,70.333,12200000.0
2006-06-27 22:15:00,70.331,70.353,70.33,70.343,40000000.0
2006-06-27 22:20:00,70.336,70.35,70.336,70.35,19200000.0
2006-06-27 22:25:00,70.342,70.342,70.328,70.328,22400000.0
2006-06-27 22:30:00,70.33,70.337,70.304,70.304,24000000.0
2006-06-27 22:35:00,70.314,70.33,70.31,70.33,68800000.0
2006-06-27 22:40:00,70.333,70.336,70.322,70.333,41600000.0
2006-06-27 22:45:00,70.337,70.337,70.324,70.325,27600000.0
2006-06-27 22:50:00,70.331,70.331,70.312,70.312,11200000.0
2006-06-27 22:55:00,70.312,70.33,70.312,70.326,30400000.0
2006-06-27 23:30:00,70.324,70.324,70.29,70.293,28800000.0
2006-06-27 23:35:00,70.301,70.32,70.301,70.312,41600000.0
2006-06-27 23:40:00,70.317,70.317,70.244,70.267,46800000.0
2006-06-27 23:45:00,70.267,70.269,70.164,70.226,62400000.0
2006-06-27 23:50:00,70.228,70.246,70.212,70.246,37200000.0
2006-06-27 23:55:00,70.254,70.254,70.15,70.225,67200000.0
2006-06-28 00:00:00,70.241,70.244,70.221,70.233,57600000.0
2006-06-28 00:05:00,70.233,70.259,70.208,70.252,41600000.0
2006-06-28 00:10:00,70.248,70.249,70.224,70.227,35200000.0
2006-06-28 00:15:00,70.245,70.264,70.232,70.263,52800000.0
2006-06-28 00:20:00,70.265,70.27,70.235,70.25,57600000.0
2006-06-28 00:25:00,70.255,70.278,70.252,70.272,76200000.0
2006-06-28 00:30:00,70.266,70.295,70.263,70.293,52800000.0
2006-06-28 00:35:00,70.303,70.308,70.238,70.238,50600000.0
2006-06-28 00:40:00,70.265,70.275,70.238,70.266,70400000.0
2006-06-28 00:45:00,70.208,70.208,69.89,70.034,64000000.0
2006-06-28 00:50:00,70.061,70.078,70.02,70.028,64000000.0
2006-06-28 00:55:00,69.984,69.984,69.941,69.941,23400000.0
2006-06-28 01:00:00,69.961,69.997,69.958,69.965,62400000.0
2006-06-28 01:05:00,69.975,70.093,69.922,70.093,70400000.0
2006-06-28 01:10:00,70.077,70.077,70.021,70.045,66600000.0
2006-06-28 01:15:00,70.048,70.048,69.967,69.988,77800000.0
2006-06-28 01:20:00,69.972,69.972,69.911,69.923,36800000.0
2006-06-28 01:25:00,69.92,69.949,69.898,69.928,53800000.0
2006-06-28 01:30:00,69.941,69.953,69.914,69.917,69800000.0
2006-06-28 01:35:00,69.913,69.92,69.903,69.92,25600000.0
2006-06-28 01:40:00,69.916,69.933,69.907,69.907,58600000.0
2006-06-28 01:45:00,69.904,69.922,69.878,69.917,62400000.0
2006-06-28 01:50:00,69.915,69.915,69.868,69.899,69200000.0
2006-06-28 01:55:00,69.904,69.926,69.904,69.91,51200000.0
2006-06-28 02:00:00,69.925,69.946,69.904,69.944,69800000.0
2006-06-28 02:05:00,69.955,69.96,69.938,69.945,72000000.0
2006-06-28 02:10:00,69.941,69.981,69.937,69.97,56000000.0
2006-06-28 02:15:00,69.975,70.03,69.928,70.03,57400000.0
2006-06-28 02:20:00,70.022,70.039,69.934,70.024,62400000.0
2006-06-28 02:25:00,70.036,70.038,70.001,70.013,60800000.0
2006-06-28 02:30:00,70.009,70.016,69.979,69.999,65600000.0
2006-06-28 02:35:00,70.0,70.002,69.975,69.982,53800000.0
2006-06-28 02:40:00,69.993,69.993,69.963,69.963,60800000.0
2006-06-28 02:45:00,69.957,69.962,69.899,69.913,68200000.0
2006-06-28 02:50:00,69.9,70.005,69.881,70.003,56000000.0
2006-06-28 02:55:00,70.007,70.007,69.904,69.923,41600000.0
2006-06-28 03:00:00,69.912,69.949,69.899,69.92,48000000.0
2006-06-28 03:05:00,69.913,69.923,69.888,69.888,68800000.0
2006-06-28 03:10:00,69.885,69.904,69.87,69.894,60800000.0
2006-06-28 03:15:00,69.903,69.917,69.873,69.889,68600000.0
2006-06-28 03:20:00,69.887,69.903,69.846,69.86,57600000.0
2006-06-28 03:25:00,69.85,69.878,69.843,69.847,68800000.0
2006-06-28 03:30:00,69.852,69.865,69.79,69.861,60800000.0
2006-06-28 03:35:00,69.864,69.904,69.862,69.893,59200000.0
2006-06-28 03:40:00,69.881,69.881,69.815,69.823,49000000.0
2006-06-28 03:45:00,69.826,69.935,69.824,69.927,60800000.0
2006-06-28 03:50:00,69.932,69.932,69.901,69.923,43200000.0
2006-06-28 03:55:00,69.926,69.928,69.909,69.916,27200000.0
2006-06-28 04:00:00,69.928,69.957,69.917,69.95,46400000.0
2006-06-28 04:05:00,69.937,69.978,69.93,69.962,51200000.0
2006-06-28 04:10:00,69.969,69.969,69.924,69.932,57600000.0
2006-06-28 04:15:00,69.932,69.935,69.906,69.927,53200000.0
2006-06-28 04:20:00,69.919,69.92,69.83,69.91,52200000.0
2006-06-28 04:25:00,69.916,69.927,69.88,69.881,61800000.0
2006-06-28 04:30:00,69.869,69.877,69.838,69.858,66000000.0
2006-06-28 04:35:00,69.844,69.853,69.827,69.849,56000000.0
2006-06-28 04:40:00,69.843,69.843,69.778,69.82,57600000.0
2006-06-28 04:45:00,69.82,69.82,69.766,69.789,57600000.0
2006-06-28 04:50:00,69.816,69.82,69.73,69.791,59200000.0
2006-06-28 04:55:00,69.781,69.786,69.753,69.772,60200000.0
2006-06-28 05:00:00,69.765,69.806,69.765,69.797,60800000.0
2006-06-28 05:05:00,69.785,69.817,69.785,69.807,43200000.0
2006-06-28 05:10:00,69.814,69.814,69.771,69.796,65600000.0
2006-06-28 05:15:00,69.795,69.818,69.751,69.809,66600000.0
2006-06-28 05:20:00,69.814,69.829,69.798,69.816,48000000.0
2006-06-28 05:25:00,69.821,69.843,69.777,69.777,60200000.0
2006-06-28 05:30:00,69.78,69.78,69.731,69.757,72000000.0
2006-06-28 05:35:00,69.76,69.773,69.732,69.745,43200000.0
2006-06-28 05:40:00,69.734,69.76,69.722,69.722,56400000.0
2006-06-28 05:45:00,69.722,69.772,69.719,69.76,74600000.0
2006-06-28 05:50:00,69.734,69.737,69.646,69.659,51200000.0
2006-06-28 05:55:00,69.603,69.723,69.603,69.718,62400000.0
2006-06-28 06:00:00,69.724,69.744,69.697,69.735,59200000.0
2006-06-28 06:05:00,69.747,69.771,69.734,69.738,60800000.0
2006-06-28 06:10:00,69.741,69.758,69.651,69.749,52800000.0
2006-06-28 06:15:00,69.743,69.771,69.743,69.756,46800000.0
2006-06-28 06:20:00,69.75,69.775,69.74,69.745,58000000.0
2006-06-28 06:25:00,69.739,69.741,69.72,69.734,40400000.0
2006-06-28 06:30:00,69.723,69.727,69.69,69.711,40000000.0
2006-06-28 06:35:00,69.718,69.755,69.716,69.746,52800000.0
2006-06-28 06:40:00,69.749,69.786,69.745,69.786,49600000.0
2006-06-28 06:45:00,69.793,69.793,69.768,69.776,60200000.0
2006-06-28 06:50:00,69.769,69.784,69.765,69.775,57600000.0
2006-06-28 06:55:00,69.767,69.816,69.767,69.81,60800000.0
2006-06-28 07:00:00,69.822,69.829,69.814,69.821,45800000.0
2006-06-28 07:05:00,69.817,69.827,69.817,69.817,28800000.0
2006-06-28 07:10:00,69.804,69.84,69.804,69.84,35200000.0
2006-06-28 07:15:00,69.838,69.838,69.82,69.822,35200000.0
2006-06-28 07:20:00,69.829,69.89,69.829,69.89,54400000.0
2006-06-28 07:25:00,69.88,69.893,69.86,69.87,57600000.0
2006-06-28 07:30:00,69.865,69.89,69.865,69.881,38400000.0
2006-06-28 07:35:00,69.878,69.882,69.844,69.875,51200000.0
2006-06-28 07:40:00,69.872,69.875,69.859,69.873,49000000.0
2006-06-28 07:45:00,69.872,69.877,69.857,69.867,57600000.0
2006-06-28 07:50:00,69.85,69.85,69.776,69.776,62400000.0
2006-06-28 07:55:00,69.773,69.791,69.756,69.759,48000000.0
2006-06-28 08:00:00,69.764,69.775,69.724,69.768,48400000.0
2006-06-28 08:05:00,69.766,69.771,69.507,69.507,62400000.0
2006-06-28 08:10:00,69.487,69.59,69.466,69.47,64000000.0
2006-06-28 08:15:00,69.449,69.449,69.337,69.363,67200000.0
2006-06-28 08:20:00,69.402,69.421,69.38,69.408,65600000.0
2006-06-28 08:25:00,69.415,69.444,69.315,69.315,64000000.0
2006-06-28 08:30:00,69.298,69.372,69.298,69.332,55400000.0
2006-06-28 08:35:00,69.333,69.334,69.267,69.297,73400000.0
2006-06-28 08:40:00,69.296,69.296,69.222,69.227,72000000.0
2006-06-28 08:45:00,69.22,69.255,69.205,69.219,68200000.0
2006-06-28 08:50:00,69.235,69.31,69.235,69.307,69600000.0
2006-06-28 08:55:00,69.299,69.318,69.271,69.314,51200000.0
2006-06-28 09:00:00,69.321,69.339,69.262,69.265,55400000.0
2006-06-28 09:05:00,69.281,69.281,69.237,69.262,67200000.0
2006-06-28 09:10:00,69.253,69.265,69.219,69.249,60800000.0
2006-06-28 09:15:00,69.26,69.277,69.233,69.26,62400000.0
2006-06-28 09:20:00,69.26,69.272,69.179,69.268,52800000.0
2006-06-28 09:25:00,69.259,69.313,69.259,69.31,59200000.0
2006-06-28 09:30:00,69.334,69.38,69.315,69.371,63400000.0
2006-06-28 09:35:00,69.373,69.373,69.272,69.272,62400000.0
2006-06-28 09:40:00,69.266,69.298,69.242,69.244,66000000.0
2006-06-28 09:45:00,69.22,69.22,69.158,69.158,48000000.0
2006-06-28 09:50:00,69.154,69.222,69.15,69.218,76200000.0
2006-06-28 09:55:00,69.225,69.31,69.177,69.31,78400000.0
2006-06-28 10:00:00,69.33,69.33,69.223,69.315,58600000.0
2006-06-28 10:05:00,69.292,69.299,69.199,69.212,67200000.0
2006-06-28 10:10:00,69.222,69.272,69.217,69.271,52800000.0
2006-06-28 10:15:00,69.262,69.281,69.253,69.276,47400000.0
2006-06-28 10:20:00,69.274,69.32,69.247,69.296,68800000.0
2006-06-28 10:25:00,69.294,69.301,69.275,69.287,57600000.0
2006-06-28 10:30:00,69.286,69.307,69.264,69.285,61200000.0
2006-06-28 10:35:00,69.282,69.328,69.236,69.314,44800000.0
2006-06-28 10:40:00,69.309,69.345,69.3,69.344,64000000.0
2006-06-28 10:45:00,69.332,69.36,69.319,69.353,62400000.0
2006-06-28 10:50:00,69.341,69.36,69.333,69.35,74000000.0
2006-06-28 10:55:00,69.345,69.364,69.252,69.356,68800000.0
2006-06-28 11:00:00,69.366,69.366,69.339,69.357,40000000.0
2006-06-28 11:05:00,69.362,69.362,69.333,69.352,52800000.0
2006-06-28 11:10:00,69.345,69.36,69.333,69.359,54400000.0
2006-06-28 11:15:00,69.357,69.366,69.347,69.359,53200000.0
2006-06-28 11:20:00,69.36,69.381,69.337,69.337,49600000.0
2006-06-28 11:25:00,69.331,69.347,69.311,69.347,72000000.0
2006-06-28 11:30:00,69.347,69.353,69.326,69.326,51200000.0
2006-06-28 11:35:00,69.339,69.339,69.323,69.325,33600000.0
2006-06-28 11:40:00,69.318,69.35,69.31,69.344,67200000.0
2006-06-28 11:45:00,69.336,69.35,69.321,69.347,67200000.0
2006-06-28 11:50:00,69.335,69.339,69.308,69.33,65000000.0
2006-06-28 11:55:00,69.323,69.326,69.259,69.312,46200000.0
2006-06-28 12:00:00,69.317,69.318,69.301,69.318,51200000.0
2006-06-28 12:05:00,69.317,69.341,69.306,69.332,49600000.0
2006-06-28 12:10:00,69.333,69.333,69.307,69.317,48000000.0
2006-06-28 12:15:00,69.321,69.329,69.266,69.323,30400000.0
2006-06-28 12:20:00,69.326,69.334,69.303,69.303,54400000.0
2006-06-28 12:25:00,69.306,69.307,69.291,69.3,52800000.0
2006-06-28 12:30:00,69.292,69.305,69.255,69.269,70400000.0
2006-06-28 12:35:00,69.27,69.297,69.203,69.286,56000000.0
2006-06-28 12:40:00,69.287,69.288,69.257,69.269,73600000.0
2006-06-28 12:45:00,69.266,69.268,69.236,69.268,69800000.0
2006-06-28 12:50:00,69.272,69.317,69.272,69.295,60800000.0
2006-06-28 12:55:00,69.285,69.306,69.285,69.302,56400000.0
2006-06-28 13:00:00,69.306,69.324,69.299,69.321,54400000.0
2006-06-28 13:05:00,69.326,69.347,69.314,69.318,60200000.0
2006-06-28 13:10:00,69.309,69.325,69.298,69.298,36800000.0
2006-06-28 13:15:00,69.305,69.322,69.304,69.305,40000000.0
2006-06-28 13:20:00,69.31,69.338,69.273,69.322,52800000.0
2006-06-28 13:25:00,69.296,69.348,69.246,69.344,75200000.0
2006-06-28 13:30:00,69.352,69.383,69.349,69.362,68800000.0
2006-06-28 13:35:00,69.355,69.358,69.31,69.314,101800000.0
2006-06-28 13:40:00,69.317,69.324,69.302,69.302,44800000.0
2006-06-28 13:45:00,69.304,69.322,69.277,69.295,74600000.0
2006-06-28 13:50:00,69.303,69.304,69.281,69.294,60800000.0
2006-06-28 13:55:00,69.294,69.302,69.287,69.293,89000000.0
2006-06-28 14:00:00,69.289,69.302,69.185,69.185,120000000.0
2006-06-28 14:05:00,69.191,69.215,69.151,69.155,149200000.0
2006-06-28 14:10:00,69.143,69.204,69.132,69.155,102400000.0
2006-06-28 14:15:00,69.139,69.15,69.121,69.149,94800000.0
2006-06-28 14:20:00,69.152,69.154,69.094,69.094,113000000.0
2006-06-28 14:25:00,69.086,69.091,68.957,69.009,91200000.0
2006-06-28 14:30:00,69.02,69.079,68.995,69.074,88000000.0
2006-06-28 14:35:00,69.062,69.109,69.037,69.109,106000000.0
2006-06-28 14:40:00,69.089,69.089,69.044,69.073,122000000.0
2006-06-28 14:45:00,69.066,69.089,69.066,69.071,78400000.0
2006-06-28 14:50:00,69.067,69.067,69.042,69.042,104400000.0
2006-06-28 14:55:00,69.042,69.066,69.042,69.062,74600000.0
2006-06-28 15:00:00,69.061,69.074,69.044,69.057,78400000.0
2006-06-28 15:05:00,69.057,69.095,69.045,69.057,67600000.0
2006-06-28 15:10:00,69.066,69.086,69.064,69.085,124200000.0
2006-06-28 15:15:00,69.074,69.079,69.049,69.079,120400000.0
2006-06-28 15:20:00,69.067,69.07,69.023,69.051,124600000.0
2006-06-28 15:25:00,69.047,69.083,68.968,69.061,212800000.0
2006-06-28 15:30:00,68.994,69.133,68.994,69.078,258600000.0
2006-06-28 15:35:00,69.086,69.108,69.017,69.029,190800000.0
2006-06-28 15:40:00,69.02,69.029,68.954,68.954,143800000.0
2006-06-28 15:45:00,68.96,68.995,68.96,68.97,98600000.0
2006-06-28 15:50:00,68.953,68.991,68.929,68.982,97000000.0
2006-06-28 15:55:00,68.987,69.033,68.987,68.987,142800000.0
2006-06-28 16:00:00,68.981,69.013,68.974,68.974,212200000.0
2006-06-28 16:05:00,68.974,68.99,68.949,68.982,160000000.0
2006-06-28 16:10:00,68.986,69.001,68.937,68.937,171000000.0
2006-06-28 16:15:00,68.942,68.975,68.924,68.942,148800000.0
2006-06-28 16:20:00,68.937,68.983,68.93,68.963,140200000.0
2006-06-28 16:25:00,68.964,69.02,68.964,69.0,124600000.0
2006-06-28 16:30:00,68.988,69.023,68.979,68.994,126200000.0
2006-06-28 16:35:00,68.998,69.05,68.998,69.034,220600000.0
2006-06-28 16:40:00,69.029,69.039,68.99,69.01,212200000.0
2006-06-28 16:45:00,69.002,69.026,68.984,68.989,227600000.0
2006-06-28 16:50:00,68.993,69.022,68.984,69.019,119400000.0
2006-06-28 16:55:00,68.998,69.024,68.97,68.98,145400000.0
2006-06-28 17:00:00,68.975,68.999,68.965,68.998,209000000.0
2006-06-28 17:05:00,68.999,69.049,68.992,69.049,276200000.0
2006-06-28 17:10:00,69.055,69.058,69.007,69.007,138400000.0
2006-06-28 17:15:00,69.018,69.036,69.004,69.004,156800000.0
2006-06-28 17:20:00,69.004,69.021,68.996,69.006,88000000.0
2006-06-28 17:25:00,69.009,69.016,68.948,68.967,116800000.0
2006-06-28 17:30:00,68.967,68.982,68.951,68.957,259200000.0
2006-06-28 17:35:00,68.966,68.991,68.963,68.991,128400000.0
2006-06-28 17:40:00,68.991,69.012,68.988,69.01,68200000.0
2006-06-28 17:45:00,69.013,69.289,69.007,69.289,232800000.0
2006-06-28 17:50:00,69.295,69.345,69.278,69.291,171400000.0
2006-06-28 17:55:00,69.295,69.337,69.272,69.337,202000000.0
2006-06-28 18:00:00,69.36,69.374,69.218,69.232,177600000.0
2006-06-28 18:05:00,69.236,69.264,69.219,69.224,173200000.0
2006-06-28 18:10:00,69.243,69.352,69.226,69.339,88000000.0
2006-06-28 18:15:00,69.339,69.414,69.338,69.349,206400000.0
2006-06-28 18:20:00,69.352,69.46,69.352,69.45,189200000.0
2006-06-28 18:25:00,69.454,69.498,69.438,69.464,118400000.0
2006-06-28 18:30:00,69.467,69.467,69.397,69.413,169000000.0
2006-06-28 18:35:00,69.409,69.414,69.402,69.403,43200000.0
2006-06-28 20:25:00,69.406,69.413,69.397,69.406,40000000.0
2006-06-28 20:30:00,69.405,69.447,69.403,69.447,62400000.0
2006-06-28 20:35:00,69.445,69.445,69.429,69.433,15400000.0
2006-06-28 20:40:00,69.437,69.449,69.43,69.446,22400000.0
2006-06-28 20:45:00,69.451,69.457,69.422,69.422,38400000.0
2006-06-28 20:50:00,69.433,69.445,69.407,69.407,68800000.0
2006-06-28 20:55:00,69.412,69.429,69.396,69.396,54400000.0
2006-06-28 21:00:00,69.395,69.408,69.392,69.408,44800000.0
2006-06-28 21:05:00,69.409,69.415,69.388,69.407,24000000.0
2006-06-28 21:10:00,69.412,69.417,69.395,69.406,54400000.0
2006-06-28 21:15:00,69.412,69.418,69.323,69.411,52800000.0
2006-06-28 21:20:00,69.39,69.417,69.39,69.405,25600000.0
2006-06-28 21:25:00,69.412,69.415,69.391,69.408,39400000.0
2006-06-28 21:30:00,69.411,69.417,69.404,69.409,30400000.0
2006-06-28 21:35:00,69.417,69.421,69.414,69.414,16000000.0
2006-06-28 21:40:00,69.427,69.432,69.415,69.415,24000000.0
2006-06-28 21:45:00,69.422,69.43,69.416,69.43,22400000.0
2006-06-28 21:50:00,69.431,69.44,69.411,69.428,42600000.0
2006-06-28 21:55:00,69.436,69.44,69.423,69.426,70800000.0
2006-06-28 22:00:00,69.438,69.439,69.414,69.414,61800000.0
2006-06-28 22:05:00,69.415,69.425,69.409,69.425,28800000.0
2006-06-28 22:10:00,69.427,69.427,69.421,69.422,12800000.0
2006-06-28 22:15:00,69.417,69.427,69.409,69.426,27200000.0
2006-06-28 22:20:00,69.423,69.424,69.409,69.415,36800000.0
2006-06-28 22:25:00,69.414,69.415,69.402,69.41,40000000.0
2006-06-28 22:30:00,69.414,69.414,69.406,69.41,17600000.0
2006-06-28 22:35:00,69.426,69.433,69.418,69.427,73600000.0
2006-06-28 22:40:00,69.423,69.424,69.413,69.418,18000000.0
2006-06-28 22:45:00,69.427,69.442,69.421,69.433,49600000.0
2006-06-28 22:50:00,69.439,69.447,69.435,69.439,22400000.0
2006-06-28 22:55:00,69.431,69.443,69.431,69.443,29800000.0
2006-06-28 23:30:00,69.403,69.405,69.372,69.374,46400000.0
2006-06-28 23:35:00,69.37,69.372,69.361,69.361,12800000.0
2006-06-28 23:40:00,69.366,69.373,69.366,69.369,16000000.0
2006-06-28 23:45:00,69.359,69.363,69.3,69.363,8000000.0
2006-06-28 23:50:00,69.36,69.368,69.263,69.276,24000000.0
2006-06-28 23:55:00,69.349,69.352,69.291,69.305,56000000.0
2006-06-29 00:00:00,69.316,69.333,69.309,69.32,46400000.0
2006-06-29 00:05:00,69.311,69.323,69.285,69.298,46400000.0
2006-06-29 00:10:00,69.297,69.313,69.239,69.239,50600000.0
2006-06-29 00:15:00,69.246,69.309,69.245,69.307,67200000.0
2006-06-29 00:20:00,69.306,69.308,69.266,69.29,57600000.0
2006-06-29 00:25:00,69.295,69.328,69.283,69.317,64000000.0
2006-06-29 00:30:00,69.309,69.317,69.291,69.314,53200000.0
2006-06-29 00:35:00,69.309,69.309,69.302,69.302,12800000.0
2006-06-29 00:50:00,69.304,69.317,69.289,69.308,40000000.0
2006-06-29 00:55:00,69.299,69.299,69.261,69.265,38400000.0
2006-06-29 01:00:00,69.269,69.287,69.269,69.271,33600000.0
2006-06-29 01:05:00,69.285,69.292,69.214,69.259,70800000.0
2006-06-29 01:10:00,69.256,69.261,69.207,69.212,66600000.0
2006-06-29 01:15:00,69.22,69.246,69.214,69.246,52200000.0
2006-06-29 01:20:00,69.253,69.279,69.234,69.279,60800000.0
2006-06-29 01:25:00,69.28,69.305,69.276,69.305,41600000.0
2006-06-29 01:30:00,69.309,69.31,69.292,69.302,35200000.0
2006-06-29 01:35:00,69.302,69.304,69.269,69.301,72000000.0
2006-06-29 01:40:00,69.301,69.31,69.271,69.271,59200000.0
2006-06-29 01:45:00,69.26,69.306,69.249,69.306,60800000.0
2006-06-29 01:50:00,69.319,69.339,69.307,69.326,68800000.0
2006-06-29 01:55:00,69.321,69.328,69.297,69.313,45200000.0
2006-06-29 02:00:00,69.344,69.363,69.327,69.363,53800000.0
2006-06-29 02:05:00,69.35,69.381,69.345,69.378,72000000.0
2006-06-29 02:10:00,69.363,69.405,69.343,69.373,56000000.0
2006-06-29 02:15:00,69.366,69.382,69.286,69.382,57600000.0
2006-06-29 02:20:00,69.368,69.384,69.286,69.378,62400000.0
2006-06-29 02:25:00,69.369,69.369,69.327,69.338,63400000.0
2006-06-29 02:30:00,69.353,69.381,69.353,69.37,65600000.0
2006-06-29 02:35:00,69.369,69.381,69.345,69.351,53800000.0
2006-06-29 02:40:00,69.357,69.365,69.346,69.348,60800000.0
2006-06-29 02:45:00,69.355,69.41,69.355,69.41,68800000.0
2006-06-29 02:50:00,69.407,69.421,69.307,69.393,44800000.0
2006-06-29 02:55:00,69.375,69.407,69.363,69.368,52800000.0
2006-06-29 03:00:00,69.363,69.363,69.258,69.341,58600000.0
2006-06-29 03:05:00,69.34,69.384,69.334,69.373,52800000.0
2006-06-29 03:10:00,69.373,69.387,69.358,69.369,71400000.0
2006-06-29 03:15:00,69.374,69.388,69.357,69.357,68800000.0
2006-06-29 03:20:00,69.362,69.395,69.358,69.389,57600000.0
2006-06-29 03:25:00,69.388,69.398,69.336,69.353,68800000.0
2006-06-29 03:30:00,69.361,69.427,69.302,69.42,60200000.0
2006-06-29 03:35:00,69.425,69.459,69.396,69.459,60800000.0
2006-06-29 03:40:00,69.461,69.474,69.451,69.466,49600000.0
2006-06-29 03:45:00,69.464,69.495,69.464,69.488,60200000.0
2006-06-29 03:50:00,69.491,69.498,69.462,69.498,57400000.0
2006-06-29 03:55:00,69.487,69.516,69.478,69.508,68800000.0
2006-06-29 04:00:00,69.502,69.502,69.475,69.475,35200000.0
2006-06-29 04:05:00,69.462,69.475,69.449,69.463,36800000.0
2006-06-29 04:10:00,69.463,69.487,69.459,69.481,22400000.0
2006-06-29 04:15:00,69.478,69.478,69.469,69.471,11200000.0
2006-06-29 04:20:00,69.474,69.484,69.464,69.467,41000000.0
2006-06-29 04:25:00,69.467,69.467,69.451,69.467,49600000.0
2006-06-29 04:30:00,69.467,69.481,69.466,69.472,38400000.0
2006-06-29 04:35:00,69.473,69.473,69.457,69.459,22400000.0
2006-06-29 04:40:00,69.461,69.481,69.445,69.471,57600000.0
2006-06-29 04:45:00,69.474,69.474,69.43,69.431,52800000.0
2006-06-29 04:50:00,69.447,69.455,69.356,69.443,35200000.0
2006-06-29 04:55:00,69.442,69.458,69.434,69.458,41600000.0
2006-06-29 05:00:00,69.46,69.479,69.448,69.457,60800000.0
2006-06-29 05:05:00,69.441,69.466,69.441,69.455,31400000.0
2006-06-29 05:10:00,69.463,69.463,69.421,69.437,53200000.0
2006-06-29 05:15:00,69.435,69.465,69.38,69.459,60800000.0
2006-06-29 05:20:00,69.447,69.455,69.437,69.446,45800000.0
2006-06-29 05:25:00,69.443,69.449,69.425,69.441,60800000.0
2006-06-29 05:30:00,69.452,69.454,69.426,69.443,54400000.0
2006-06-29 05:35:00,69.44,69.455,69.433,69.455,65600000.0
2006-06-29 05:40:00,69.457,69.468,69.448,69.454,44800000.0
2006-06-29 05:45:00,69.447,69.455,69.434,69.45,66000000.0
2006-06-29 05:50:00,69.44,69.448,69.42,69.444,53600000.0
2006-06-29 05:55:00,69.378,69.455,69.324,69.416,61800000.0
2006-06-29 06:00:00,69.427,69.44,69.414,69.426,51200000.0
2006-06-29 06:05:00,69.429,69.438,69.429,69.432,22400000.0
2006-06-29 06:10:00,69.435,69.435,69.412,69.424,24000000.0
2006-06-29 06:15:00,69.426,69.433,69.424,69.433,12800000.0
2006-06-29 06:20:00,69.424,69.424,69.377,69.377,49600000.0
2006-06-29 06:25:00,69.379,69.383,69.323,69.329,32000000.0
2006-06-29 06:30:00,69.322,69.324,69.27,69.307,54400000.0
2006-06-29 06:35:00,69.317,69.354,69.317,69.331,51200000.0
2006-06-29 06:40:00,69.336,69.339,69.261,69.328,56000000.0
2006-06-29 06:45:00,69.31,69.31,69.232,69.252,78400000.0
2006-06-29 06:50:00,69.244,69.284,69.244,69.251,71400000.0
2006-06-29 06:55:00,69.243,69.324,69.243,69.324,60200000.0
2006-06-29 07:00:00,69.328,69.329,69.31,69.318,28800000.0
2006-06-29 07:05:00,69.319,69.32,69.297,69.297,64000000.0
2006-06-29 07:10:00,69.284,69.318,69.284,69.295,43600000.0
2006-06-29 07:15:00,69.3,69.308,69.259,69.262,65600000.0
2006-06-29 07:20:00,69.26,69.305,69.258,69.294,68800000.0
2006-06-29 07:25:00,69.287,69.313,69.276,69.278,46400000.0
2006-06-29 07:30:00,69.279,69.283,69.251,69.256,59200000.0
2006-06-29 07:35:00,69.267,69.282,69.259,69.269,40000000.0
2006-06-29 07:40:00,69.25,69.257,69.2,69.2,49600000.0
2006-06-29 07:45:00,69.202,69.206,69.164,69.18,68800000.0
2006-06-29 07:50:00,69.177,69.222,69.177,69.2,62400000.0
2006-06-29 07:55:00,69.198,69.227,69.184,69.209,64000000.0
2006-06-29 08:00:00,69.205,69.278,69.198,69.27,52800000.0
2006-06-29 08:05:00,69.273,69.309,69.273,69.288,63400000.0
2006-06-29 08:10:00,69.283,69.305,69.275,69.275,64000000.0
2006-06-29 08:15:00,69.282,69.298,69.263,69.298,67200000.0
2006-06-29 08:20:00,69.309,69.314,69.279,69.284,65600000.0
2006-06-29 08:25:00,69.275,69.282,69.146,69.24,59200000.0
2006-06-29 08:30:00,69.247,69.277,69.238,69.275,56000000.0
2006-06-29 08:35:00,69.277,69.286,69.259,69.283,73600000.0
2006-06-29 08:40:00,69.286,69.32,69.269,69.269,72000000.0
2006-06-29 08:45:00,69.262,69.277,69.242,69.248,57600000.0
2006-06-29 08:50:00,69.251,69.309,69.248,69.304,70400000.0
2006-06-29 08:55:00,69.301,69.307,69.277,69.297,60800000.0
2006-06-29 09:00:00,69.292,69.292,69.261,69.273,40000000.0
2006-06-29 09:05:00,69.262,69.315,69.254,69.311,67600000.0
2006-06-29 09:10:00,69.311,69.321,69.294,69.305,60800000.0
2006-06-29 09:15:00,69.311,69.319,69.287,69.288,49600000.0
2006-06-29 09:20:00,69.274,69.323,69.225,69.31,68800000.0
2006-06-29 09:25:00,69.3,69.32,69.294,69.304,59200000.0
2006-06-29 09:30:00,69.303,69.312,69.288,69.305,51200000.0
2006-06-29 09:35:00,69.303,69.325,69.294,69.311,46400000.0
2006-06-29 09:40:00,69.311,69.312,69.289,69.309,25600000.0
2006-06-29 09:45:00,69.294,69.303,69.268,69.302,60200000.0
2006-06-29 09:50:00,69.298,69.298,69.255,69.258,64000000.0
2006-06-29 09:55:00,69.252,69.279,69.165,69.24,77800000.0
2006-06-29 10:00:00,69.251,69.276,69.251,69.275,59200000.0
2006-06-29 10:05:00,69.266,69.272,69.252,69.265,53800000.0
2006-06-29 10:10:00,69.268,69.295,69.263,69.295,65600000.0
2006-06-29 10:15:00,69.291,69.296,69.259,69.26,47400000.0
2006-06-29 10:20:00,69.239,69.278,69.239,69.271,50600000.0
2006-06-29 10:25:00,69.272,69.325,69.263,69.301,54400000.0
2006-06-29 10:30:00,69.296,69.308,69.283,69.306,60800000.0
2006-06-29 10:35:00,69.3,69.329,69.224,69.277,57600000.0
2006-06-29 10:40:00,69.277,69.287,69.264,69.265,63800000.0
2006-06-29 10:45:00,69.256,69.274,69.242,69.272,49600000.0
2006-06-29 10:50:00,69.263,69.274,69.233,69.269,56000000.0
2006-06-29 10:55:00,69.268,69.274,69.142,69.233,51200000.0
2006-06-29 11:00:00,69.232,69.247,69.179,69.202,68800000.0
2006-06-29 11:05:00,69.208,69.234,69.136,69.186,63400000.0
2006-06-29 11:10:00,69.206,69.227,69.202,69.208,67200000.0
2006-06-29 11:15:00,69.193,69.21,69.177,69.189,65600000.0
2006-06-29 11:20:00,69.184,69.209,69.164,69.183,64000000.0
2006-06-29 11:25:00,69.178,69.219,69.173,69.205,72000000.0
2006-06-29 11:30:00,69.207,69.209,69.167,69.167,55400000.0
2006-06-29 11:35:00,69.177,69.197,69.177,69.182,44800000.0
2006-06-29 11:40:00,69.175,69.186,69.11,69.123,49600000.0
2006-06-29 11:45:00,69.122,69.152,69.11,69.114,67200000.0
2006-06-29 11:50:00,69.13,69.133,69.041,69.086,65600000.0
2006-06-29 11:55:00,69.091,69.146,69.03,69.143,59600000.0
2006-06-29 12:00:00,69.151,69.156,69.118,69.123,65600000.0
2006-06-29 12:05:00,69.119,69.127,69.095,69.102,55400000.0
2006-06-29 12:10:00,69.104,69.13,69.1,69.119,46400000.0
2006-06-29 12:15:00,69.12,69.124,69.06,69.09,72000000.0
2006-06-29 12:20:00,69.096,69.194,69.082,69.186,69400000.0
2006-06-29 12:25:00,69.196,69.201,69.168,69.178,64000000.0
2006-06-29 12:30:00,69.18,69.203,69.162,69.179,57600000.0
2006-06-29 12:35:00,69.189,69.204,69.108,69.175,67600000.0
2006-06-29 12:40:00,69.159,69.204,69.146,69.196,73600000.0
2006-06-29 12:45:00,69.18,69.18,69.122,69.139,69800000.0
2006-06-29 12:50:00,69.138,69.169,69.118,69.145,49600000.0
2006-06-29 12:55:00,69.149,69.216,69.149,69.21,72000000.0
2006-06-29 13:00:00,69.212,69.217,69.208,69.212,12800000.0
2006-06-29 13:05:00,69.229,69.234,69.177,69.19,65600000.0
2006-06-29 13:10:00,69.188,69.188,69.13,69.13,59200000.0
2006-06-29 13:15:00,69.151,69.182,69.151,69.153,59200000.0
2006-06-29 13:20:00,69.167,69.208,69.159,69.201,35200000.0
2006-06-29 13:25:00,69.197,69.237,69.138,69.229,74600000.0
2006-06-29 13:30:00,69.244,69.279,69.23,69.279,55800000.0
2006-06-29 13:35:00,69.293,69.327,69.283,69.308,116800000.0
2006-06-29 13:40:00,69.302,69.307,69.267,69.277,43200000.0
2006-06-29 13:45:00,69.269,69.285,69.263,69.282,75200000.0
2006-06-29 13:50:00,69.279,69.279,69.247,69.259,77800000.0
2006-06-29 13:55:00,69.25,69.261,69.178,69.187,89600000.0
2006-06-29 14:00:00,69.193,69.246,69.185,69.185,119400000.0
2006-06-29 14:05:00,69.168,69.213,69.155,69.201,149800000.0
2006-06-29 14:10:00,69.197,69.205,69.164,69.183,102200000.0
2006-06-29 14:15:00,69.17,69.197,69.158,69.187,95800000.0
2006-06-29 14:20:00,69.176,69.216,69.166,69.195,125800000.0
2006-06-29 14:25:00,69.199,69.206,69.122,69.122,78800000.0
2006-06-29 14:30:00,69.117,69.175,69.117,69.146,88000000.0
2006-06-29 14:35:00,69.148,69.212,69.146,69.183,105000000.0
2006-06-29 14:40:00,69.18,69.187,69.14,69.147,121600000.0
2006-06-29 14:45:00,69.154,69.194,69.151,69.172,89600000.0
2006-06-29 14:50:00,69.172,69.212,69.172,69.206,104000000.0
2006-06-29 14:55:00,69.212,69.236,69.189,69.229,75600000.0
2006-06-29 15:00:00,69.236,69.239,69.2,69.211,77800000.0
2006-06-29 15:05:00,69.203,69.207,69.142,69.142,74000000.0
2006-06-29 15:10:00,69.15,69.164,69.079,69.079,137000000.0
2006-06-29 15:15:00,69.079,69.092,69.069,69.092,120200000.0
2006-06-29 15:20:00,69.1,69.16,69.1,69.159,124800000.0
2006-06-29 15:25:00,69.155,69.251,69.154,69.251,212200000.0
2006-06-29 15:30:00,69.168,69.31,69.152,69.238,258000000.0
2006-06-29 15:35:00,69.25,69.288,69.25,69.278,128000000.0
2006-06-29 15:40:00,69.262,69.284,69.219,69.228,130400000.0
2006-06-29 15:45:00,69.233,69.248,69.218,69.225,99200000.0
2006-06-29 15:50:00,69.225,69.23,69.197,69.226,97000000.0
2006-06-29 15:55:00,69.207,69.221,69.155,69.185,143400000.0
2006-06-29 16:00:00,69.151,69.151,69.1,69.119,212200000.0
2006-06-29 16:05:00,69.128,69.134,69.068,69.1,202800000.0
2006-06-29 16:10:00,69.098,69.116,69.056,69.114,172200000.0
2006-06-29 16:15:00,69.118,69.17,69.096,69.17,148200000.0
2006-06-29 16:20:00,69.166,69.184,69.095,69.097,98600000.0
2006-06-29 16:25:00,69.093,69.107,69.079,69.094,107000000.0
2006-06-29 16:30:00,69.102,69.131,69.102,69.122,87400000.0
2006-06-29 16:35:00,69.117,69.117,69.082,69.095,219000000.0
2006-06-29 16:40:00,69.092,69.177,69.079,69.177,137400000.0
2006-06-29 16:45:00,69.163,69.209,69.149,69.196,228200000.0
2006-06-29 16:50:00,69.196,69.207,69.166,69.207,194000000.0
2006-06-29 16:55:00,69.219,69.255,69.207,69.207,146600000.0
2006-06-29 17:00:00,69.206,69.206,69.162,69.185,175400000.0
2006-06-29 17:05:00,69.188,69.188,69.151,69.161,206800000.0
2006-06-29 17:10:00,69.165,69.175,69.149,69.161,117600000.0
2006-06-29 17:15:00,69.166,69.192,69.102,69.114,156800000.0
2006-06-29 17:20:00,69.108,69.138,69.103,69.133,75200000.0
2006-06-29 17:25:00,69.15,69.179,69.136,69.176,116800000.0
2006-06-29 17:30:00,69.152,69.177,69.138,69.174,257800000.0
2006-06-29 17:35:00,69.179,69.188,69.162,69.18,93800000.0
2006-06-29 17:40:00,69.189,69.21,69.14,69.156,147600000.0
2006-06-29 17:45:00,69.157,69.209,69.155,69.16,231600000.0
2006-06-29 17:50:00,69.153,69.171,69.13,69.152,171000000.0
2006-06-29 17:55:00,69.138,69.171,69.131,69.16,200400000.0
2006-06-29 18:00:00,69.182,69.182,69.134,69.135,121400000.0
2006-06-29 18:05:00,69.133,69.147,69.096,69.1,172800000.0
2006-06-29 18:10:00,69.106,69.119,69.096,69.113,41600000.0
2006-06-29 18:15:00,69.131,69.137,69.124,69.132,102400000.0
2006-06-29 18:20:00,69.138,69.14,69.111,69.13,188200000.0
2006-06-29 18:25:00,69.134,69.184,69.125,69.184,118800000.0
2006-06-29 18:30:00,69.189,69.23,69.175,69.23,170000000.0
2006-06-29 18:35:00,69.221,69.277,69.221,69.27,209400000.0
2006-06-29 18:40:00,69.256,69.267,69.244,69.252,167400000.0
2006-06-29 18:45:00,69.249,69.314,69.24,69.29,92800000.0
2006-06-29 18:50:00,69.292,69.299,69.281,69.294,62400000.0
2006-06-29 18:55:00,69.295,69.295,69.252,69.284,106000000.0
2006-06-29 19:00:00,69.283,69.302,69.283,69.292,54200000.0
2006-06-29 19:05:00,69.288,69.303,69.28,69.298,121000000.0
2006-06-29 19:10:00,69.305,69.315,69.292,69.295,64000000.0
2006-06-29 19:15:00,69.293,69.293,69.263,69.263,72000000.0
2006-06-29 19:20:00,69.263,69.282,69.253,69.28,31800000.0
2006-06-29 19:25:00,69.283,69.296,69.279,69.291,81600000.0
2006-06-29 19:30:00,69.292,69.339,69.292,69.333,48000000.0
2006-06-29 19:35:00,69.331,69.335,69.307,69.317,52800000.0
2006-06-29 19:40:00,69.301,69.317,69.301,69.316,22400000.0
2006-06-29 19:45:00,69.311,69.339,69.292,69.292,67200000.0
2006-06-29 19:50:00,69.305,69.311,69.224,69.226,65600000.0
2006-06-29 19:55:00,69.237,69.262,69.231,69.249,45800000.0
2006-06-29 20:00:00,69.245,69.249,69.209,69.223,46400000.0
2006-06-29 20:05:00,69.255,69.284,69.247,69.28,91200000.0
2006-06-29 20:10:00,69.26,69.308,69.12,69.18,62400000.0
2006-06-29 20:15:00,69.183,69.343,68.921,69.212,96000000.0
2006-06-29 20:20:00,69.184,69.211,69.013,69.144,74600000.0
2006-06-29 20:25:00,69.113,69.113,68.851,69.088,67600000.0
2006-06-29 20:30:00,69.097,69.156,69.086,69.118,65600000.0
2006-06-29 20:35:00,69.139,69.271,69.136,69.216,59200000.0
2006-06-29 20:40:00,69.218,69.231,69.172,69.231,59200000.0
2006-06-29 20:45:00,69.248,69.254,69.164,69.224,65600000.0
2006-06-29 20:50:00,69.263,69.263,69.139,69.156,84800000.0
2006-06-29 20:55:00,69.189,69.198,69.131,69.156,53800000.0
2006-06-29 21:00:00,69.156,69.195,69.156,69.194,72000000.0
2006-06-29 21:05:00,69.191,69.201,69.161,69.201,64000000.0
2006-06-29 21:10:00,69.211,69.259,69.211,69.236,38400000.0
2006-06-29 21:15:00,69.227,69.232,69.105,69.167,67200000.0
2006-06-29 21:20:00,69.141,69.165,69.102,69.102,49600000.0
2006-06-29 21:25:00,69.107,69.107,69.071,69.091,54400000.0
2006-06-29 21:30:00,69.081,69.117,69.065,69.103,67200000.0
2006-06-29 21:35:00,69.104,69.184,69.068,69.131,62400000.0
2006-06-29 21:40:00,69.135,69.157,69.132,69.151,38400000.0
2006-06-29 21:45:00,69.147,69.184,69.147,69.177,59600000.0
2006-06-29 21:50:00,69.19,69.205,69.179,69.204,56000000.0
2006-06-29 21:55:00,69.208,69.21,69.186,69.188,71400000.0
2006-06-29 22:00:00,69.197,69.218,69.191,69.218,60800000.0
2006-06-29 22:05:00,69.222,69.227,69.19,69.208,44800000.0
2006-06-29 22:10:00,69.213,69.272,69.213,69.262,59200000.0
2006-06-29 22:15:00,69.246,69.255,69.223,69.223,57000000.0
2006-06-29 22:20:00,69.225,69.285,69.225,69.274,65000000.0
2006-06-29 22:25:00,69.28,69.28,69.267,69.268,68800000.0
2006-06-29 22:30:00,69.278,69.285,69.217,69.27,52800000.0
2006-06-29 22:35:00,69.282,69.289,69.265,69.274,60200000.0
2006-06-29 22:40:00,69.273,69.273,69.221,69.232,57600000.0
2006-06-29 22:45:00,69.24,69.263,69.234,69.251,57600000.0
2006-06-29 22:50:00,69.271,69.277,69.262,69.269,10600000.0
2006-06-29 22:55:00,69.268,69.276,69.255,69.264,37800000.0
2006-06-29 23:30:00,69.262,69.38,69.246,69.38,28200000.0
2006-06-29 23:35:00,69.377,69.41,69.365,69.371,64000000.0
2006-06-29 23:40:00,69.36,69.36,69.326,69.339,64000000.0
2006-06-29 23:45:00,69.351,69.389,69.304,69.379,62400000.0
2006-06-29 23:50:00,69.381,69.386,69.334,69.362,50600000.0
2006-06-29 23:55:00,69.364,69.39,69.25,69.369,67200000.0
2006-06-30 00:00:00,69.376,69.38,69.345,69.37,57600000.0
2006-06-30 00:05:00,69.357,69.373,69.344,69.37,22400000.0
2006-06-30 00:10:00,69.366,69.372,69.352,69.361,44200000.0
2006-06-30 00:15:00,69.354,69.398,69.333,69.385,56000000.0
2006-06-30 00:20:00,69.374,69.458,69.374,69.458,57000000.0
2006-06-30 00:25:00,69.461,69.461,69.409,69.431,76800000.0
2006-06-30 00:30:00,69.439,69.502,69.425,69.49,66000000.0
2006-06-30 00:35:00,69.494,69.499,69.467,69.488,68800000.0
2006-06-30 00:40:00,69.506,69.537,69.463,69.533,76600000.0
2006-06-30 00:45:00,69.54,69.591,69.538,69.572,64000000.0
2006-06-30 00:50:00,69.594,69.653,69.581,69.614,64000000.0
2006-06-30 00:55:00,69.62,69.625,69.589,69.604,62400000.0
2006-06-30 01:00:00,69.593,69.613,69.569,69.569,62400000.0
2006-06-30 01:05:00,69.585,69.589,69.519,69.57,69800000.0
2006-06-30 01:10:00,69.577,69.578,69.545,69.562,66000000.0
2006-06-30 01:15:00,69.571,69.571,69.548,69.564,77200000.0
2006-06-30 01:20:00,69.563,69.642,69.563,69.613,61200000.0
2006-06-30 01:25:00,69.611,69.628,69.595,69.628,59200000.0
2006-06-30 01:30:00,69.635,69.645,69.58,69.584,70400000.0
2006-06-30 01:35:00,69.576,69.647,69.564,69.647,71400000.0
2006-06-30 01:40:00,69.644,69.695,69.637,69.686,59200000.0
2006-06-30 01:45:00,69.67,69.699,69.657,69.657,74600000.0
2006-06-30 01:50:00,69.673,69.693,69.665,69.687,69200000.0
2006-06-30 01:55:00,69.688,69.725,69.687,69.714,46400000.0
2006-06-30 02:00:00,69.72,69.728,69.709,69.723,69800000.0
2006-06-30 02:05:00,69.728,69.732,69.701,69.707,71800000.0
2006-06-30 02:10:00,69.699,69.741,69.696,69.696,55400000.0
2006-06-30 02:15:00,69.695,69.743,69.643,69.729,65000000.0
2006-06-30 02:20:00,69.729,69.739,69.633,69.722,41600000.0
2006-06-30 02:25:00,69.721,69.774,69.719,69.764,78800000.0
2006-06-30 02:30:00,69.764,69.764,69.734,69.755,65600000.0
2006-06-30 02:35:00,69.767,69.767,69.742,69.745,38400000.0
2006-06-30 02:40:00,69.745,69.745,69.724,69.732,37800000.0
2006-06-30 02:45:00,69.737,69.752,69.704,69.739,68800000.0
2006-06-30 02:50:00,69.738,69.793,69.688,69.793,56000000.0
2006-06-30 02:55:00,69.785,69.786,69.745,69.768,52800000.0
2006-06-30 03:00:00,69.79,69.812,69.695,69.78,48000000.0
2006-06-30 03:05:00,69.781,69.88,69.781,69.811,68800000.0
2006-06-30 03:10:00,69.807,69.817,69.781,69.805,56000000.0
2006-06-30 03:15:00,69.801,69.812,69.776,69.789,68800000.0
2006-06-30 03:20:00,69.79,69.806,69.775,69.802,56400000.0
2006-06-30 03:25:00,69.809,69.824,69.773,69.773,68800000.0
2006-06-30 03:30:00,69.768,69.77,69.706,69.751,40400000.0
2006-06-30 03:35:00,69.756,69.777,69.69,69.76,60800000.0
2006-06-30 03:40:00,69.767,69.814,69.764,69.79,60800000.0
2006-06-30 03:45:00,69.782,69.793,69.768,69.785,49600000.0
2006-06-30 03:50:00,69.792,69.81,69.782,69.805,57600000.0
2006-06-30 03:55:00,69.814,69.822,69.767,69.767,68800000.0
2006-06-30 04:00:00,69.771,69.8,69.76,69.762,45800000.0
2006-06-30 04:05:00,69.763,69.779,69.75,69.777,62400000.0
2006-06-30 04:10:00,69.781,69.8,69.775,69.799,67200000.0
2006-06-30 04:15:00,69.787,69.787,69.754,69.775,49600000.0
2006-06-30 04:20:00,69.772,69.772,69.601,69.638,53200000.0
2006-06-30 04:25:00,69.668,69.691,69.66,69.686,61800000.0
2006-06-30 04:30:00,69.676,69.705,69.666,69.688,66600000.0
2006-06-30 04:35:00,69.694,69.703,69.647,69.647,65600000.0
2006-06-30 04:40:00,69.636,69.644,69.614,69.63,44800000.0
2006-06-30 04:45:00,69.643,69.643,69.611,69.616,63800000.0
2006-06-30 04:50:00,69.613,69.631,69.528,69.627,58600000.0
2006-06-30 04:55:00,69.63,69.664,69.621,69.663,49000000.0
2006-06-30 05:00:00,69.648,69.669,69.643,69.664,60200000.0
2006-06-30 05:05:00,69.657,69.663,69.629,69.629,64400000.0
2006-06-30 05:10:00,69.639,69.67,69.621,69.665,52800000.0
2006-06-30 05:15:00,69.659,69.659,69.587,69.646,67200000.0
2006-06-30 05:20:00,69.654,69.71,69.65,69.7,59600000.0
2006-06-30 05:25:00,69.717,69.723,69.689,69.689,60800000.0
2006-06-30 05:30:00,69.698,69.717,69.685,69.709,70800000.0
2006-06-30 05:35:00,69.71,69.72,69.673,69.701,49600000.0
2006-06-30 05:40:00,69.707,69.711,69.689,69.704,46400000.0
2006-06-30 05:45:00,69.7,69.721,69.658,69.658,75200000.0
2006-06-30 05:50:00,69.659,69.73,69.656,69.727,62400000.0
2006-06-30 05:55:00,69.683,69.763,69.617,69.729,62400000.0
2006-06-30 06:00:00,69.741,69.753,69.725,69.736,59200000.0
2006-06-30 06:05:00,69.724,69.727,69.699,69.717,60200000.0
2006-06-30 06:10:00,69.717,69.75,69.632,69.747,65600000.0
2006-06-30 06:15:00,69.747,69.756,69.747,69.754,28800000.0
2006-06-30 06:20:00,69.757,69.798,69.757,69.794,57600000.0
2006-06-30 06:25:00,69.8,69.873,69.796,69.873,59200000.0
2006-06-30 06:30:00,69.87,69.89,69.835,69.878,71400000.0
2006-06-30 06:35:00,69.869,69.952,69.866,69.931,53800000.0
2006-06-30 06:40:00,69.933,69.973,69.877,69.935,65400000.0
2006-06-30 06:45:00,69.937,69.944,69.894,69.908,78200000.0
2006-06-30 06:50:00,69.894,69.903,69.872,69.895,58600000.0
2006-06-30 06:55:00,69.909,69.909,69.878,69.898,40000000.0
2006-06-30 07:00:00,69.894,69.898,69.856,69.869,58600000.0
2006-06-30 07:05:00,69.882,69.887,69.85,69.869,64000000.0
2006-06-30 07:10:00,69.851,69.889,69.85,69.87,51200000.0
2006-06-30 07:15:00,69.872,69.878,69.852,69.855,41600000.0
2006-06-30 07:20:00,69.862,69.88,69.857,69.868,40000000.0
2006-06-30 07:25:00,69.874,69.947,69.866,69.917,60800000.0
2006-06-30 07:30:00,69.938,70.017,69.938,69.952,67200000.0
2006-06-30 07:35:00,69.957,70.012,69.913,70.012,62400000.0
2006-06-30 07:40:00,70.036,70.076,70.001,70.051,60800000.0
2006-06-30 07:45:00,70.041,70.067,69.994,69.998,68800000.0
2006-06-30 07:50:00,69.986,70.006,69.938,70.006,62400000.0
2006-06-30 07:55:00,70.02,70.048,69.953,69.953,64000000.0
2006-06-30 08:00:00,69.955,70.039,69.955,69.979,57000000.0
2006-06-30 08:05:00,69.973,69.976,69.849,69.849,65600000.0
2006-06-30 08:10:00,69.848,69.938,69.848,69.921,64000000.0
2006-06-30 08:15:00,69.924,69.976,69.903,69.976,67600000.0
2006-06-30 08:20:00,69.998,70.048,69.968,70.025,65000000.0
2006-06-30 08:25:00,70.015,70.062,69.933,70.062,59200000.0
2006-06-30 08:30:00,70.084,70.212,70.084,70.157,59200000.0
2006-06-30 08:35:00,70.155,70.161,70.112,70.128,73600000.0
2006-06-30 08:40:00,70.13,70.134,70.054,70.06,72400000.0
2006-06-30 08:45:00,70.041,70.051,70.003,70.04,68200000.0
2006-06-30 08:50:00,70.052,70.087,70.043,70.066,60800000.0
2006-06-30 08:55:00,70.063,70.063,70.022,70.025,60800000.0
2006-06-30 09:00:00,70.023,70.029,69.998,70.011,67200000.0
2006-06-30 09:05:00,70.012,70.044,69.984,70.044,67200000.0
2006-06-30 09:10:00,70.047,70.05,70.017,70.027,48000000.0
2006-06-30 09:15:00,70.022,70.023,69.963,69.963,62400000.0
2006-06-30 09:20:00,69.94,69.957,69.852,69.938,68800000.0
2006-06-30 09:25:00,69.917,69.933,69.898,69.913,59200000.0
2006-06-30 09:30:00,69.916,69.947,69.899,69.947,64000000.0
2006-06-30 09:35:00,69.961,69.969,69.886,69.946,61800000.0
2006-06-30 09:40:00,69.939,69.95,69.907,69.942,67200000.0
2006-06-30 09:45:00,69.975,69.983,69.966,69.966,60800000.0
2006-06-30 09:50:00,69.953,69.953,69.839,69.841,76800000.0
2006-06-30 09:55:00,69.809,69.82,69.72,69.813,78400000.0
2006-06-30 10:00:00,69.799,69.81,69.76,69.81,59200000.0
2006-06-30 10:05:00,69.8,69.801,69.77,69.78,67200000.0
2006-06-30 10:10:00,69.772,69.782,69.688,69.688,52200000.0
2006-06-30 10:15:00,69.682,69.694,69.627,69.686,59200000.0
2006-06-30 10:20:00,69.688,69.713,69.634,69.693,69200000.0
2006-06-30 10:25:00,69.705,69.734,69.703,69.712,50000000.0
2006-06-30 10:30:00,69.702,69.874,69.702,69.854,60800000.0
2006-06-30 10:35:00,69.85,69.891,69.784,69.877,57600000.0
2006-06-30 10:40:00,69.876,69.884,69.863,69.863,64000000.0
2006-06-30 10:45:00,69.869,69.921,69.869,69.913,62400000.0
2006-06-30 10:50:00,69.911,69.969,69.886,69.969,73600000.0
2006-06-30 10:55:00,69.97,69.972,69.86,69.933,52800000.0
2006-06-30 11:00:00,69.94,69.963,69.935,69.956,54400000.0
2006-06-30 11:05:00,69.966,70.03,69.949,70.016,64000000.0
2006-06-30 11:10:00,70.023,70.028,69.99,70.01,67200000.0
2006-06-30 11:15:00,70.009,70.014,69.991,69.993,53800000.0
2006-06-30 11:20:00,69.994,70.016,69.988,70.005,51200000.0
2006-06-30 11:25:00,70.012,70.02,69.984,69.984,72400000.0
2006-06-30 11:30:00,69.967,69.97,69.946,69.95,68200000.0
2006-06-30 11:35:00,69.954,69.959,69.931,69.931,57600000.0
2006-06-30 11:40:00,69.912,69.946,69.912,69.935,56000000.0
2006-06-30 11:45:00,69.935,69.944,69.906,69.936,67200000.0
2006-06-30 11:50:00,69.939,69.939,69.893,69.896,49600000.0
2006-06-30 11:55:00,69.891,69.896,69.827,69.875,48000000.0
2006-06-30 12:00:00,69.872,69.872,69.807,69.816,65600000.0
2006-06-30 12:05:00,69.801,69.865,69.797,69.86,67600000.0
2006-06-30 12:10:00,69.856,69.862,69.834,69.862,48000000.0
2006-06-30 12:15:00,69.868,69.903,69.818,69.873,72000000.0
2006-06-30 12:20:00,69.869,69.885,69.846,69.875,68800000.0
2006-06-30 12:25:00,69.878,69.889,69.869,69.886,63400000.0
2006-06-30 12:30:00,69.873,69.886,69.813,69.824,70200000.0
2006-06-30 12:35:00,69.823,69.827,69.725,69.815,39400000.0
2006-06-30 12:40:00,69.816,69.833,69.801,69.817,60800000.0
2006-06-30 12:45:00,69.816,69.816,69.775,69.802,54400000.0
2006-06-30 12:50:00,69.794,69.803,69.776,69.792,60800000.0
2006-06-30 12:55:00,69.785,69.785,69.752,69.767,60800000.0
2006-06-30 13:00:00,69.77,69.786,69.767,69.786,12200000.0
2006-06-30 13:05:00,69.768,69.794,69.761,69.794,68800000.0
2006-06-30 13:10:00,69.786,69.797,69.771,69.78,40000000.0
2006-06-30 13:15:00,69.779,69.81,69.768,69.802,54400000.0
2006-06-30 13:20:00,69.794,69.808,69.788,69.8,36800000.0
2006-06-30 13:25:00,69.808,69.844,69.725,69.844,61800000.0
2006-06-30 13:30:00,69.833,69.862,69.804,69.807,68800000.0
2006-06-30 13:35:00,69.808,69.819,69.792,69.815,88000000.0
2006-06-30 13:40:00,69.818,69.832,69.817,69.822,72000000.0
2006-06-30 13:45:00,69.827,69.868,69.821,69.859,88400000.0
2006-06-30 13:50:00,69.835,69.847,69.813,69.831,91200000.0
2006-06-30 13:55:00,69.832,69.865,69.831,69.865,103400000.0
2006-06-30 14:00:00,69.877,69.877,69.854,69.854,72000000.0
2006-06-30 14:05:00,69.854,69.861,69.821,69.838,149200000.0
2006-06-30 14:10:00,69.834,69.867,69.814,69.816,102400000.0
2006-06-30 14:15:00,69.813,69.848,69.813,69.836,94200000.0
2006-06-30 14:20:00,69.84,69.89,69.84,69.89,113600000.0
2006-06-30 14:25:00,69.883,69.896,69.8,69.8,91200000.0
2006-06-30 14:30:00,69.798,69.918,69.798,69.883,64000000.0
2006-06-30 14:35:00,69.831,69.851,69.762,69.848,105600000.0
2006-06-30 14:40:00,69.848,69.868,69.775,69.791,121600000.0
2006-06-30 14:45:00,69.785,69.847,69.78,69.813,89000000.0
2006-06-30 14:50:00,69.841,69.855,69.791,69.807,104000000.0
2006-06-30 14:55:00,69.819,69.843,69.789,69.789,74600000.0
2006-06-30 15:00:00,69.795,69.795,69.709,69.716,78400000.0
2006-06-30 15:05:00,69.714,69.749,69.705,69.741,75200000.0
2006-06-30 15:10:00,69.743,69.743,69.635,69.658,137000000.0
2006-06-30 15:15:00,69.662,69.686,69.634,69.634,119400000.0
2006-06-30 15:20:00,69.631,69.683,69.631,69.681,124800000.0
2006-06-30 15:25:00,69.697,69.734,69.695,69.713,138600000.0
2006-06-30 15:30:00,69.71,69.712,69.658,69.661,142800000.0
2006-06-30 15:35:00,69.678,69.693,69.655,69.661,192000000.0
2006-06-30 15:40:00,69.662,69.662,69.591,69.624,143400000.0
2006-06-30 15:45:00,69.629,69.697,69.613,69.66,83600000.0
2006-06-30 15:50:00,69.659,69.679,69.646,69.652,97600000.0
2006-06-30 15:55:00,69.651,69.651,69.587,69.589,143400000.0
2006-06-30 16:00:00,69.583,69.651,69.522,69.573,212800000.0
2006-06-30 16:05:00,69.575,69.575,69.506,69.513,204200000.0
2006-06-30 16:10:00,69.551,69.657,69.549,69.656,172000000.0
2006-06-30 16:15:00,69.641,69.667,69.612,69.637,148800000.0
2006-06-30 16:20:00,69.629,69.691,69.615,69.659,140800000.0
2006-06-30 16:25:00,69.662,69.7,69.562,69.562,124800000.0
2006-06-30 16:30:00,69.561,69.575,69.542,69.558,128000000.0
2006-06-30 16:35:00,69.546,69.615,69.538,69.599,219600000.0
2006-06-30 16:40:00,69.589,69.662,69.589,69.654,212800000.0
2006-06-30 16:45:00,69.644,69.66,69.533,69.578,229200000.0
2006-06-30 16:50:00,69.571,69.608,69.557,69.6,195200000.0
2006-06-30 16:55:00,69.596,69.686,69.582,69.686,147200000.0
2006-06-30 17:00:00,69.702,69.707,69.463,69.513,208400000.0
2006-06-30 17:05:00,69.553,69.566,69.541,69.547,276800000.0
2006-06-30 17:10:00,69.537,69.547,69.527,69.547,115200000.0
2006-06-30 17:15:00,69.537,69.572,69.524,69.563,156800000.0
2006-06-30 17:20:00,69.56,69.609,69.56,69.602,88000000.0
2006-06-30 17:25:00,69.598,69.677,69.584,69.669,116200000.0
2006-06-30 17:30:00,69.676,69.695,69.637,69.669,258400000.0
2006-06-30 17:35:00,69.651,69.662,69.505,69.53,143400000.0
2006-06-30 17:40:00,69.528,69.528,69.495,69.497,116800000.0
2006-06-30 17:45:00,69.5,69.566,69.467,69.545,233000000.0
2006-06-30 17:50:00,69.534,69.613,69.528,69.604,172200000.0
2006-06-30 17:55:00,69.602,69.749,69.595,69.749,202000000.0
2006-06-30 18:00:00,69.77,69.776,69.707,69.721,177000000.0
2006-06-30 18:05:00,69.718,69.731,69.697,69.731,54600000.0
2006-06-30 18:10:00,69.725,69.725,69.687,69.687,68800000.0
2006-06-30 18:15:00,69.696,69.726,69.687,69.706,206400000.0
2006-06-30 18:20:00,69.717,69.766,69.717,69.749,188800000.0
2006-06-30 18:25:00,69.752,69.798,69.732,69.772,117800000.0
2006-06-30 18:30:00,69.769,69.805,69.761,69.804,158400000.0
2006-06-30 18:35:00,69.794,69.818,69.782,69.818,213200000.0
2006-06-30 18:40:00,69.825,69.826,69.791,69.815,246400000.0
2006-06-30 18:45:00,69.817,69.826,69.798,69.822,77800000.0
2006-06-30 18:50:00,69.828,69.835,69.664,69.715,127400000.0
2006-06-30 18:55:00,69.719,69.724,69.654,69.665,121600000.0
2006-06-30 19:00:00,69.66,69.697,69.66,69.689,82600000.0
2006-06-30 19:05:00,69.692,69.7,69.659,69.659,113600000.0
2006-06-30 19:10:00,69.643,69.643,69.593,69.606,70400000.0
2006-06-30 19:15:00,69.622,69.644,69.615,69.636,54400000.0
2006-06-30 19:20:00,69.63,69.63,69.616,69.624,16000000.0
2006-06-30 19:25:00,69.594,69.594,69.523,69.562,94400000.0
2006-06-30 19:30:00,69.566,69.605,69.563,69.563,59200000.0
2006-06-30 19:35:00,69.56,69.56,69.482,69.503,38400000.0
2006-06-30 19:40:00,69.494,69.571,69.482,69.514,56000000.0
2006-06-30 19:45:00,69.515,69.544,69.5,69.538,80000000.0
2006-06-30 19:50:00,69.538,69.571,69.529,69.566,40000000.0
2006-06-30 19:55:00,69.551,69.553,69.508,69.514,48000000.0
2006-06-30 20:00:00,69.52,69.529,69.513,69.52,81000000.0
2006-06-30 20:05:00,69.518,69.534,69.482,69.532,35200000.0
2006-06-30 20:10:00,69.52,69.585,69.519,69.577,51200000.0
2006-06-30 20:15:00,69.578,69.596,69.56,69.572,96000000.0
2006-06-30 20:20:00,69.565,69.574,69.538,69.566,55400000.0
2006-06-30 20:25:00,69.558,69.577,69.541,69.569,67200000.0
2006-06-30 20:30:00,69.58,69.594,69.554,69.587,65600000.0
2006-06-30 20:35:00,69.586,69.586,69.57,69.571,28800000.0
2006-06-30 20:40:00,69.578,69.592,69.567,69.591,52800000.0
2006-06-30 20:45:00,69.594,69.62,69.583,69.583,65600000.0
2006-06-30 20:50:00,69.592,69.621,69.587,69.603,72800000.0
2006-06-30 20:55:00,69.601,69.611,69.577,69.6,43200000.0
2006-06-30 21:00:00,69.592,69.601,69.588,69.599,54400000.0
2006-06-30 21:05:00,69.587,69.592,69.56,69.584,35200000.0
2006-06-30 21:10:00,69.594,69.594,69.565,69.581,53200000.0
2006-06-30 21:15:00,69.579,69.587,69.573,69.576,30400000.0
2006-06-30 21:20:00,69.562,69.585,69.562,69.584,36800000.0
2006-06-30 21:25:00,69.574,69.577,69.558,69.564,41600000.0
2006-06-30 21:30:00,69.56,69.563,69.548,69.563,49600000.0
2006-06-30 21:35:00,69.558,69.57,69.474,69.474,51200000.0
2006-06-30 21:45:00,69.562,69.568,69.551,69.563,37800000.0
2006-06-30 21:50:00,69.56,69.574,69.556,69.571,32000000.0
2006-06-30 21:55:00,69.59,69.594,69.574,69.575,36800000.0
2006-06-30 22:00:00,69.577,69.579,69.55,69.558,50000000.0
2006-06-30 22:05:00,69.566,69.588,69.565,69.588,50000000.0
2006-06-30 22:10:00,69.586,69.587,69.568,69.571,25000000.0
2006-06-30 22:15:00,69.565,69.595,69.565,69.595,56000000.0
2006-06-30 22:20:00,69.599,69.609,69.599,69.602,22400000.0
2006-06-30 22:25:00,69.601,69.613,69.58,69.58,59200000.0
2006-06-30 22:30:00,69.581,69.581,69.515,69.575,41000000.0
2006-06-30 22:35:00,69.565,69.581,69.558,69.581,38400000.0
2006-06-30 22:40:00,69.573,69.589,69.571,69.583,67600000.0
2006-06-30 22:45:00,69.584,69.606,69.578,69.606,65600000.0
2006-06-30 22:50:00,69.62,69.62,69.583,69.595,33600000.0
2006-06-30 22:55:00,69.594,69.605,69.56,69.579,65600000.0
2006-07-02 23:35:00,69.566,69.566,69.492,69.503,53200000.0
2006-07-02 23:40:00,69.49,69.502,69.489,69.5,12800000.0
2006-07-02 23:45:00,69.482,69.494,69.428,69.489,37800000.0
2006-07-02 23:50:00,69.486,69.486,69.455,69.482,51200000.0
2006-07-02 23:55:00,69.481,69.511,69.373,69.508,55400000.0
2006-07-03 00:00:00,69.511,69.533,69.496,69.533,44200000.0
2006-07-03 00:05:00,69.528,69.531,69.485,69.502,32000000.0
2006-07-03 00:10:00,69.492,69.496,69.383,69.459,44800000.0
2006-07-03 00:15:00,69.46,69.46,69.446,69.457,25600000.0
2006-07-03 00:20:00,69.449,69.449,69.436,69.445,25600000.0
2006-07-03 00:25:00,69.455,69.455,69.428,69.45,64000000.0
2006-07-03 00:30:00,69.437,69.46,69.433,69.455,32000000.0
2006-07-03 00:35:00,69.457,69.46,69.45,69.451,12800000.0
2006-07-03 00:40:00,69.446,69.465,69.446,69.45,28800000.0
2006-07-03 00:45:00,69.444,69.469,69.439,69.446,51200000.0
2006-07-03 00:50:00,69.449,69.462,69.441,69.459,24000000.0
2006-07-03 00:55:00,69.451,69.457,69.438,69.457,50600000.0
2006-07-03 01:00:00,69.439,69.469,69.428,69.453,62400000.0
2006-07-03 01:05:00,69.463,69.481,69.415,69.47,41600000.0
2006-07-03 01:10:00,69.481,69.489,69.475,69.486,51200000.0
2006-07-03 01:15:00,69.476,69.484,69.463,69.48,42000000.0
2006-07-03 01:20:00,69.481,69.501,69.481,69.499,36800000.0
2006-07-03 01:25:00,69.492,69.495,69.464,69.478,48000000.0
2006-07-03 01:30:00,69.493,69.504,69.483,69.504,35200000.0
2006-07-03 01:35:00,69.495,69.504,69.48,69.504,54400000.0
2006-07-03 01:40:00,69.501,69.51,69.489,69.5,46400000.0
2006-07-03 01:45:00,69.495,69.495,69.459,69.474,58000000.0
2006-07-03 01:50:00,69.467,69.467,69.401,69.408,68800000.0
2006-07-03 01:55:00,69.381,69.408,69.367,69.387,58600000.0
2006-07-03 02:00:00,69.389,69.455,69.386,69.454,70400000.0
2006-07-03 02:05:00,69.459,69.468,69.443,69.466,59200000.0
2006-07-03 02:10:00,69.443,69.469,69.434,69.459,44800000.0
2006-07-03 02:15:00,69.467,69.514,69.43,69.514,46400000.0
2006-07-03 02:20:00,69.514,69.527,69.403,69.491,61800000.0
2006-07-03 02:25:00,69.488,69.499,69.476,69.485,49600000.0
2006-07-03 02:30:00,69.498,69.538,69.498,69.531,48000000.0
2006-07-03 02:35:00,69.529,69.535,69.512,69.524,67200000.0
2006-07-03 02:40:00,69.525,69.571,69.517,69.564,61200000.0
2006-07-03 02:45:00,69.565,69.617,69.565,69.605,68200000.0
2006-07-03 02:50:00,69.603,69.647,69.547,69.638,56000000.0
2006-07-03 02:55:00,69.655,69.664,69.629,69.657,41400000.0
2006-07-03 03:00:00,69.657,69.698,69.656,69.671,48000000.0
2006-07-03 03:05:00,69.672,69.672,69.62,69.645,68800000.0
2006-07-03 03:10:00,69.647,69.661,69.629,69.658,72000000.0
2006-07-03 03:15:00,69.655,69.725,69.655,69.721,68800000.0
2006-07-03 03:20:00,69.726,69.73,69.671,69.704,57600000.0
2006-07-03 03:25:00,69.709,69.727,69.692,69.699,68800000.0
2006-07-03 03:30:00,69.703,69.711,69.643,69.697,60800000.0
2006-07-03 03:35:00,69.697,69.697,69.58,69.64,73600000.0
2006-07-03 03:40:00,69.628,69.636,69.598,69.598,60200000.0
2006-07-03 03:45:00,69.583,69.65,69.577,69.65,60800000.0
2006-07-03 03:50:00,69.642,69.648,69.632,69.648,35200000.0
2006-07-03 03:55:00,69.67,69.743,69.67,69.743,28800000.0
2006-07-03 04:00:00,69.754,69.754,69.724,69.731,45800000.0
2006-07-03 04:05:00,69.729,69.772,69.729,69.771,36800000.0
2006-07-03 04:10:00,69.767,69.775,69.743,69.775,58000000.0
2006-07-03 04:15:00,69.78,69.788,69.761,69.782,64000000.0
2006-07-03 04:20:00,69.776,69.782,69.687,69.781,64000000.0
2006-07-03 04:25:00,69.778,69.785,69.761,69.762,51200000.0
2006-07-03 04:30:00,69.756,69.768,69.746,69.763,38400000.0
2006-07-03 04:35:00,69.754,69.759,69.731,69.737,48000000.0
2006-07-03 04:40:00,69.74,69.755,69.718,69.75,46400000.0
2006-07-03 04:45:00,69.75,69.751,69.735,69.741,30400000.0
2006-07-03 04:50:00,69.743,69.744,69.645,69.72,48000000.0
2006-07-03 04:55:00,69.718,69.744,69.715,69.74,49600000.0
2006-07-03 05:00:00,69.726,69.742,69.668,69.686,52800000.0
2006-07-03 05:05:00,69.684,69.719,69.68,69.713,36800000.0
2006-07-03 05:10:00,69.711,69.713,69.684,69.688,51200000.0
2006-07-03 05:15:00,69.693,69.752,69.638,69.725,75200000.0
2006-07-03 05:20:00,69.727,69.738,69.703,69.703,35600000.0
2006-07-03 05:25:00,69.709,69.724,69.708,69.708,35200000.0
2006-07-03 05:30:00,69.709,69.736,69.694,69.701,56000000.0
2006-07-03 05:35:00,69.696,69.704,69.678,69.678,22400000.0
2006-07-03 05:40:00,69.681,69.696,69.665,69.674,45200000.0
2006-07-03 05:45:00,69.682,69.709,69.676,69.709,57600000.0
2006-07-03 05:50:00,69.719,69.753,69.699,69.708,62400000.0
2006-07-03 05:55:00,69.648,69.735,69.648,69.729,62400000.0
2006-07-03 06:00:00,69.752,69.762,69.731,69.74,58600000.0
2006-07-03 06:05:00,69.741,69.75,69.739,69.747,24000000.0
2006-07-03 06:10:00,69.743,69.757,69.712,69.757,54400000.0
2006-07-03 06:15:00,69.757,69.757,69.734,69.734,41600000.0
2006-07-03 06:20:00,69.748,69.755,69.732,69.745,28800000.0
2006-07-03 06:25:00,69.741,69.757,69.722,69.753,37200000.0
2006-07-03 06:30:00,69.747,69.761,69.737,69.755,44800000.0
2006-07-03 06:35:00,69.758,69.758,69.719,69.732,53800000.0
2006-07-03 06:40:00,69.728,69.728,69.634,69.702,48400000.0
2006-07-03 06:45:00,69.709,69.713,69.696,69.705,78400000.0
2006-07-03 06:50:00,69.691,69.711,69.691,69.694,71400000.0
2006-07-03 06:55:00,69.694,69.718,69.694,69.714,47800000.0
2006-07-03 07:00:00,69.71,69.732,69.707,69.726,43200000.0
2006-07-03 07:05:00,69.721,69.753,69.702,69.738,64000000.0
2006-07-03 07:10:00,69.73,69.753,69.728,69.753,40000000.0
2006-07-03 07:15:00,69.753,69.756,69.714,69.717,41600000.0
2006-07-03 07:20:00,69.734,69.737,69.718,69.733,37800000.0
2006-07-03 07:25:00,69.737,69.739,69.715,69.724,68800000.0
2006-07-03 07:30:00,69.735,69.738,69.716,69.737,49600000.0
2006-07-03 07:35:00,69.729,69.748,69.708,69.745,62400000.0
2006-07-03 07:40:00,69.743,69.758,69.721,69.752,60800000.0
2006-07-03 07:45:00,69.767,69.769,69.726,69.737,53800000.0
2006-07-03 07:50:00,69.733,69.748,69.688,69.688,62400000.0
2006-07-03 07:55:00,69.68,69.708,69.666,69.693,64000000.0
2006-07-03 08:00:00,69.684,69.701,69.681,69.696,48000000.0
2006-07-03 08:05:00,69.7,69.736,69.688,69.715,59200000.0
2006-07-03 08:10:00,69.711,69.764,69.711,69.738,48400000.0
2006-07-03 08:15:00,69.763,69.834,69.751,69.801,67200000.0
2006-07-03 08:20:00,69.812,69.832,69.789,69.805,65600000.0
2006-07-03 08:25:00,69.807,69.837,69.731,69.824,58600000.0
2006-07-03 08:30:00,69.829,69.856,69.829,69.85,44200000.0
2006-07-03 08:35:00,69.857,69.884,69.84,69.876,73600000.0
2006-07-03 08:40:00,69.874,69.891,69.852,69.866,71400000.0
2006-07-03 08:45:00,69.856,69.891,69.856,69.874,57600000.0
2006-07-03 08:50:00,69.878,69.881,69.834,69.859,73600000.0
2006-07-03 08:55:00,69.862,69.884,69.85,69.856,49600000.0
2006-07-03 09:00:00,69.818,69.829,69.781,69.812,67000000.0
2006-07-03 09:05:00,69.819,69.828,69.787,69.799,54400000.0
2006-07-03 09:10:00,69.805,69.821,69.789,69.801,48000000.0
2006-07-03 09:15:00,69.813,69.813,69.771,69.781,48000000.0
2006-07-03 09:20:00,69.783,69.809,69.693,69.789,68800000.0
2006-07-03 09:25:00,69.79,69.801,69.748,69.769,59200000.0
2006-07-03 09:30:00,69.765,69.765,69.707,69.748,64400000.0
2006-07-03 09:35:00,69.765,69.775,69.699,69.775,62800000.0
2006-07-03 09:40:00,69.774,69.79,69.77,69.778,67200000.0
2006-07-03 09:45:00,69.793,69.834,69.77,69.834,49600000.0
2006-07-03 09:50:00,69.833,69.879,69.826,69.879,76800000.0
2006-07-03 09:55:00,69.884,69.934,69.837,69.925,78400000.0
2006-07-03 10:00:00,69.921,69.922,69.891,69.919,58600000.0
2006-07-03 10:05:00,69.923,69.942,69.903,69.92,66600000.0
2006-07-03 10:10:00,69.928,69.928,69.888,69.907,65600000.0
2006-07-03 10:15:00,69.901,69.921,69.884,69.921,59200000.0
2006-07-03 10:20:00,69.927,69.945,69.912,69.936,68800000.0
2006-07-03 10:25:00,69.943,69.957,69.927,69.936,56000000.0
2006-07-03 10:30:00,69.943,69.967,69.921,69.967,52800000.0
2006-07-03 10:35:00,69.969,69.989,69.89,69.955,57000000.0
2006-07-03 10:40:00,69.959,70.016,69.956,69.992,64400000.0
2006-07-03 10:45:00,69.985,70.004,69.937,69.939,62400000.0
2006-07-03 10:50:00,69.931,69.946,69.913,69.946,73000000.0
2006-07-03 10:55:00,69.94,69.956,69.857,69.943,57600000.0
2006-07-03 11:00:00,69.943,69.966,69.929,69.946,68800000.0
2006-07-03 11:05:00,69.946,69.952,69.867,69.945,81600000.0
2006-07-03 11:10:00,69.947,69.967,69.938,69.96,49600000.0
2006-07-03 11:15:00,69.953,69.968,69.952,69.959,48000000.0
2006-07-03 11:20:00,69.953,69.961,69.937,69.937,24000000.0
2006-07-03 11:25:00,69.935,69.959,69.918,69.95,43000000.0
2006-07-03 11:30:00,69.949,69.968,69.943,69.943,68200000.0
2006-07-03 11:35:00,69.948,69.968,69.945,69.959,57600000.0
2006-07-03 11:40:00,69.959,69.973,69.946,69.961,49600000.0
2006-07-03 11:45:00,69.948,69.981,69.932,69.942,67200000.0
2006-07-03 11:50:00,69.936,69.936,69.846,69.846,66000000.0
2006-07-03 11:55:00,69.85,69.852,69.786,69.828,59200000.0
2006-07-03 12:00:00,69.843,69.921,69.843,69.921,65600000.0
2006-07-03 12:05:00,69.921,69.921,69.872,69.88,67600000.0
2006-07-03 12:10:00,69.875,69.882,69.817,69.857,59200000.0
2006-07-03 12:15:00,69.862,69.928,69.824,69.928,72400000.0
2006-07-03 12:20:00,69.929,69.929,69.883,69.883,57600000.0
2006-07-03 12:25:00,69.878,69.889,69.855,69.875,52800000.0
2006-07-03 12:30:00,69.883,69.883,69.857,69.861,69200000.0
2006-07-03 12:35:00,69.857,69.883,69.751,69.82,67200000.0
2006-07-03 12:40:00,69.821,69.859,69.81,69.85,73600000.0
2006-07-03 12:45:00,69.86,69.871,69.815,69.817,70400000.0
2006-07-03 12:50:00,69.811,69.819,69.743,69.763,60800000.0
2006-07-03 12:55:00,69.753,69.78,69.743,69.775,60200000.0
2006-07-03 13:00:00,69.799,69.81,69.753,69.767,67200000.0
2006-07-03 13:05:00,69.757,69.759,69.671,69.671,60800000.0
2006-07-03 13:10:00,69.609,69.645,69.605,69.611,70400000.0
2006-07-03 13:15:00,69.654,69.675,69.635,69.669,70400000.0
2006-07-03 13:20:00,69.667,69.703,69.643,69.703,59200000.0
2006-07-03 13:25:00,69.709,69.714,69.619,69.712,45200000.0
2006-07-03 13:30:00,69.716,69.727,69.702,69.719,46400000.0
2006-07-03 13:35:00,69.719,69.753,69.698,69.714,116200000.0
2006-07-03 13:40:00,69.704,69.707,69.677,69.68,110800000.0
2006-07-03 13:45:00,69.688,69.696,69.672,69.672,53800000.0
2006-07-03 13:50:00,69.674,69.684,69.662,69.666,28200000.0
2006-07-03 13:55:00,69.643,69.664,69.642,69.654,89600000.0
2006-07-03 14:00:00,69.646,69.674,69.645,69.649,108200000.0
2006-07-03 14:05:00,69.656,69.663,69.634,69.655,150400000.0
2006-07-03 14:10:00,69.645,69.656,69.589,69.589,101800000.0
2006-07-03 14:15:00,69.577,69.58,69.561,69.571,83200000.0
2006-07-03 14:20:00,69.563,69.58,69.544,69.568,126800000.0
2006-07-03 14:25:00,69.56,69.577,69.556,69.567,36200000.0
2006-07-03 14:30:00,69.554,69.579,69.548,69.579,88400000.0
2006-07-03 14:35:00,69.579,69.593,69.566,69.586,105600000.0
2006-07-03 14:40:00,69.585,69.65,69.574,69.649,121000000.0
2006-07-03 14:45:00,69.647,69.668,69.637,69.652,89000000.0
2006-07-03 14:50:00,69.656,69.659,69.622,69.622,103400000.0
2006-07-03 14:55:00,69.621,69.638,69.608,69.625,75200000.0
2006-07-03 15:00:00,69.621,69.625,69.59,69.59,27000000.0
2006-07-03 15:05:00,69.606,69.611,69.54,69.561,67200000.0
2006-07-03 15:10:00,69.577,69.596,69.574,69.58,137600000.0
2006-07-03 15:15:00,69.586,69.604,69.584,69.604,67200000.0
2006-07-03 15:20:00,69.601,69.602,69.562,69.57,101600000.0
2006-07-03 15:25:00,69.571,69.571,69.475,69.566,184400000.0
2006-07-03 15:30:00,69.55,69.569,69.532,69.56,143400000.0
2006-07-03 15:35:00,69.562,69.577,69.552,69.577,191800000.0
2006-07-03 15:40:00,69.589,69.598,69.572,69.593,108200000.0
2006-07-03 15:45:00,69.593,69.606,69.571,69.578,99600000.0
2006-07-03 15:50:00,69.574,69.599,69.55,69.592,48000000.0
2006-07-03 15:55:00,69.591,69.626,69.588,69.59,143200000.0
2006-07-03 16:00:00,69.585,69.637,69.582,69.616,212800000.0
2006-07-03 16:05:00,69.628,69.629,69.552,69.553,204200000.0
2006-07-03 16:10:00,69.551,69.557,69.496,69.52,172200000.0
2006-07-03 16:15:00,69.52,69.572,69.492,69.572,149200000.0
2006-07-03 16:20:00,69.573,69.589,69.546,69.546,140200000.0
2006-07-03 16:25:00,69.54,69.54,69.466,69.51,125200000.0
2006-07-03 16:30:00,69.527,69.542,69.489,69.534,100200000.0
2006-07-03 16:35:00,69.544,69.566,69.505,69.566,219600000.0
2006-07-03 16:40:00,69.592,69.63,69.552,69.63,212800000.0
2006-07-03 16:45:00,69.612,69.625,69.592,69.615,228600000.0
2006-07-03 16:50:00,69.61,69.682,69.595,69.67,195600000.0
2006-07-03 16:55:00,69.655,69.671,69.632,69.636,146600000.0
2006-07-03 17:00:00,69.653,69.686,69.631,69.673,209000000.0
2006-07-03 17:05:00,69.663,69.672,69.635,69.637,276800000.0
2006-07-03 17:10:00,69.639,69.646,69.588,69.636,140200000.0
2006-07-03 17:15:00,69.648,69.669,69.64,69.659,156200000.0
2006-07-03 17:20:00,69.647,69.677,69.625,69.632,88000000.0
2006-07-03 17:25:00,69.631,69.641,69.617,69.634,89600000.0
2006-07-03 17:30:00,69.621,69.645,69.621,69.634,194600000.0
2006-07-03 17:35:00,69.637,69.67,69.637,69.653,144000000.0
2006-07-03 17:40:00,69.648,69.705,69.627,69.701,141200000.0
2006-07-03 17:45:00,69.699,69.716,69.667,69.675,233400000.0
2006-07-03 17:50:00,69.667,69.7,69.652,69.652,165200000.0
2006-07-03 17:55:00,69.653,69.791,69.653,69.791,182800000.0
2006-07-03 18:00:00,69.781,69.781,69.732,69.751,177000000.0
2006-07-03 18:05:00,69.754,69.799,69.746,69.766,172600000.0
2006-07-03 18:10:00,69.764,69.769,69.739,69.739,88000000.0
2006-07-03 18:15:00,69.742,69.742,69.694,69.695,206400000.0
2006-07-03 18:20:00,69.703,69.752,69.595,69.606,188200000.0
2006-07-03 18:25:00,69.612,69.619,69.573,69.575,117800000.0
2006-07-03 18:30:00,69.604,69.643,69.604,69.638,169600000.0
2006-07-03 18:35:00,69.63,69.641,69.583,69.602,217400000.0
2006-07-03 18:40:00,69.608,69.624,69.605,69.616,294800000.0
2006-07-03 18:45:00,69.615,69.616,69.567,69.569,79400000.0
2006-07-03 18:50:00,69.575,69.586,69.552,69.581,108800000.0
2006-07-03 18:55:00,69.577,69.588,69.551,69.551,105600000.0
2006-07-03 19:00:00,69.555,69.558,69.53,69.54,40000000.0
2006-07-03 19:05:00,69.541,69.563,69.507,69.507,120400000.0
2006-07-03 19:10:00,69.498,69.526,69.482,69.515,88000000.0
2006-07-03 19:15:00,69.516,69.527,69.507,69.518,61800000.0
2006-07-03 19:20:00,69.519,69.519,69.494,69.51,110400000.0
2006-07-03 19:25:00,69.511,69.525,69.483,69.491,93800000.0
2006-07-03 19:30:00,69.499,69.508,69.488,69.493,59200000.0
2006-07-03 19:35:00,69.505,69.514,69.465,69.484,57600000.0
2006-07-03 19:40:00,69.448,69.467,69.408,69.408,56000000.0
2006-07-03 19:45:00,69.41,69.42,69.348,69.411,76200000.0
2006-07-03 19:50:00,69.418,69.42,69.38,69.408,65600000.0
2006-07-03 19:55:00,69.418,69.449,69.406,69.44,64000000.0
2006-07-03 20:00:00,69.432,69.444,69.432,69.444,64000000.0
2006-07-03 20:05:00,69.446,69.45,69.423,69.439,78400000.0
2006-07-03 20:10:00,69.443,69.446,69.371,69.423,36800000.0
2006-07-03 20:15:00,69.415,69.426,69.399,69.426,56000000.0
2006-07-03 20:20:00,69.429,69.457,69.413,69.449,75000000.0
2006-07-03 20:25:00,69.445,69.445,69.413,69.416,56000000.0
2006-07-03 20:30:00,69.413,69.413,69.39,69.411,72000000.0
2006-07-03 20:35:00,69.412,69.418,69.402,69.413,43200000.0
2006-07-03 20:40:00,69.417,69.418,69.405,69.416,21800000.0
2006-07-03 20:45:00,69.413,69.439,69.406,69.435,39800000.0
2006-07-03 20:50:00,69.433,69.433,69.403,69.403,70400000.0
2006-07-03 20:55:00,69.404,69.41,69.391,69.41,42600000.0
2006-07-03 21:00:00,69.416,69.425,69.413,69.425,32000000.0
2006-07-03 21:05:00,69.425,69.429,69.389,69.408,48400000.0
2006-07-03 21:10:00,69.415,69.417,69.415,69.417,3200000.0
2006-07-03 21:15:00,69.411,69.419,69.398,69.398,24000000.0
2006-07-03 21:20:00,69.396,69.407,69.396,69.407,11200000.0
2006-07-03 21:25:00,69.406,69.406,69.405,69.406,6400000.0
2006-07-03 21:30:00,69.404,69.405,69.385,69.388,25600000.0
2006-07-03 21:35:00,69.388,69.388,69.362,69.377,32000000.0
2006-07-03 21:45:00,69.379,69.393,69.379,69.388,32000000.0
2006-07-03 21:50:00,69.395,69.396,69.39,69.392,22400000.0
2006-07-03 21:55:00,69.395,69.406,69.395,69.404,35200000.0
2006-07-03 22:00:00,69.403,69.403,69.386,69.396,28200000.0
2006-07-03 22:05:00,69.395,69.395,69.389,69.389,6400000.0
2006-07-03 22:10:00,69.389,69.395,69.369,69.393,46400000.0
2006-07-03 22:15:00,69.388,69.388,69.379,69.383,14400000.0
2006-07-03 22:20:00,69.389,69.403,69.388,69.403,26000000.0
2006-07-03 22:25:00,69.398,69.401,69.389,69.39,16000000.0
2006-07-03 22:30:00,69.393,69.394,69.334,69.393,11200000.0
2006-07-03 22:35:00,69.388,69.409,69.388,69.405,43200000.0
2006-07-03 22:40:00,69.407,69.415,69.401,69.409,44800000.0
2006-07-03 22:45:00,69.409,69.416,69.402,69.404,57600000.0
2006-07-03 22:50:00,69.407,69.414,69.407,69.414,11200000.0
2006-07-03 22:55:00,69.409,69.419,69.407,69.41,29800000.0
2006-07-03 23:25:00,69.413,69.416,69.399,69.407,25600000.0
2006-07-03 23:30:00,69.409,69.495,69.406,69.493,48000000.0
2006-07-03 23:35:00,69.496,69.532,69.494,69.526,51200000.0
2006-07-03 23:40:00,69.527,69.529,69.518,69.523,11200000.0
2006-07-03 23:45:00,69.52,69.53,69.514,69.53,11200000.0
2006-07-03 23:50:00,69.524,69.524,69.486,69.517,26000000.0
2006-07-03 23:55:00,69.518,69.574,69.422,69.574,41600000.0
2006-07-04 00:00:00,69.565,69.588,69.559,69.581,35200000.0
2006-07-04 00:05:00,69.574,69.578,69.571,69.574,19200000.0
2006-07-04 00:10:00,69.576,69.579,69.555,69.567,58600000.0
2006-07-04 00:15:00,69.569,69.573,69.558,69.559,28800000.0
2006-07-04 00:25:00,69.566,69.575,69.566,69.572,32000000.0
2006-07-04 00:30:00,69.587,69.588,69.57,69.582,44800000.0
2006-07-04 00:35:00,69.577,69.603,69.575,69.596,68600000.0
2006-07-04 00:40:00,69.601,69.62,69.581,69.597,70400000.0
2006-07-04 00:45:00,69.591,69.603,69.589,69.594,40400000.0
2006-07-04 00:50:00,69.596,69.603,69.575,69.592,46400000.0
2006-07-04 00:55:00,69.589,69.589,69.578,69.578,12800000.0
2006-07-04 01:00:00,69.588,69.588,69.569,69.575,12800000.0
2006-07-04 01:05:00,69.587,69.599,69.586,69.599,12800000.0
2006-07-04 01:10:00,69.589,69.597,69.576,69.58,55400000.0
2006-07-04 01:15:00,69.58,69.587,69.574,69.584,12800000.0
2006-07-04 01:20:00,69.582,69.588,69.548,69.56,48000000.0
2006-07-04 01:25:00,69.559,69.566,69.543,69.565,59200000.0
2006-07-04 01:30:00,69.578,69.672,69.578,69.647,59200000.0
2006-07-04 01:35:00,69.642,69.715,69.625,69.715,72000000.0
2006-07-04 01:40:00,69.713,69.809,69.701,69.775,59200000.0
2006-07-04 01:45:00,69.762,69.806,69.762,69.786,58000000.0
2006-07-04 01:50:00,69.781,69.788,69.708,69.719,72400000.0
2006-07-04 01:55:00,69.715,69.729,69.646,69.646,51200000.0
2006-07-04 02:00:00,69.671,69.704,69.665,69.692,57600000.0
2006-07-04 02:05:00,69.687,69.687,69.664,69.687,72000000.0
2006-07-04 02:10:00,69.682,69.688,69.669,69.672,46400000.0
2006-07-04 02:15:00,69.673,69.673,69.611,69.651,46400000.0
2006-07-04 02:20:00,69.659,69.661,69.546,69.634,54400000.0
2006-07-04 02:25:00,69.628,69.644,69.623,69.627,78400000.0
2006-07-04 02:30:00,69.625,69.667,69.623,69.665,65600000.0
2006-07-04 02:35:00,69.658,69.66,69.633,69.639,67200000.0
2006-07-04 02:40:00,69.629,69.631,69.605,69.605,60200000.0
2006-07-04 02:45:00,69.599,69.679,69.599,69.663,68800000.0
2006-07-04 02:50:00,69.654,69.697,69.598,69.697,55400000.0
2006-07-04 02:55:00,69.708,69.728,69.685,69.705,52800000.0
2006-07-04 03:00:00,69.688,69.692,69.601,69.677,59200000.0
2006-07-04 03:05:00,69.682,69.698,69.667,69.678,57000000.0
2006-07-04 03:10:00,69.706,69.719,69.648,69.648,72000000.0
2006-07-04 03:15:00,69.651,69.678,69.646,69.674,68800000.0
2006-07-04 03:20:00,69.671,69.688,69.663,69.688,57600000.0
2006-07-04 03:25:00,69.689,69.696,69.662,69.693,56000000.0
2006-07-04 03:30:00,69.7,69.708,69.64,69.68,38400000.0
2006-07-04 03:35:00,69.696,69.696,69.602,69.67,73600000.0
2006-07-04 03:40:00,69.667,69.667,69.6,69.615,48000000.0
2006-07-04 03:45:00,69.612,69.627,69.612,69.623,49600000.0
2006-07-04 03:50:00,69.624,69.638,69.614,69.622,49600000.0
2006-07-04 03:55:00,69.609,69.616,69.586,69.615,68200000.0
2006-07-04 04:00:00,69.622,69.651,69.612,69.642,46400000.0
2006-07-04 04:05:00,69.657,69.658,69.606,69.629,62800000.0
2006-07-04 04:10:00,69.617,69.659,69.614,69.659,57600000.0
2006-07-04 04:15:00,69.661,69.661,69.627,69.649,64000000.0
2006-07-04 04:20:00,69.65,69.684,69.562,69.672,64000000.0
2006-07-04 04:25:00,69.675,69.682,69.65,69.658,62400000.0
2006-07-04 04:30:00,69.653,69.666,69.637,69.637,38400000.0
2006-07-04 04:35:00,69.637,69.652,69.633,69.644,51200000.0
2006-07-04 04:40:00,69.645,69.645,69.626,69.645,24000000.0
2006-07-04 04:45:00,69.652,69.662,69.637,69.651,31400000.0
2006-07-04 04:50:00,69.65,69.651,69.542,69.615,59200000.0
2006-07-04 04:55:00,69.616,69.623,69.599,69.623,40000000.0
2006-07-04 05:00:00,69.613,69.635,69.605,69.622,46400000.0
2006-07-04 05:05:00,69.628,69.633,69.622,69.622,28800000.0
2006-07-04 05:10:00,69.632,69.648,69.629,69.643,52800000.0
2006-07-04 05:15:00,69.648,69.648,69.582,69.631,55400000.0
2006-07-04 05:20:00,69.633,69.641,69.612,69.612,35200000.0
2006-07-04 05:25:00,69.618,69.625,69.614,69.614,49000000.0
2006-07-04 05:30:00,69.627,69.68,69.617,69.675,56000000.0
2006-07-04 05:35:00,69.666,69.666,69.64,69.65,38400000.0
2006-07-04 05:40:00,69.652,69.654,69.643,69.643,32000000.0
2006-07-04 05:45:00,69.643,69.664,69.63,69.64,57600000.0
2006-07-04 05:50:00,69.645,69.654,69.634,69.643,33600000.0
2006-07-04 05:55:00,69.639,69.655,69.557,69.642,38400000.0
2006-07-04 06:00:00,69.635,69.637,69.619,69.637,11200000.0
2006-07-04 06:05:00,69.631,69.65,69.62,69.645,27200000.0
2006-07-04 06:10:00,69.651,69.657,69.561,69.65,23400000.0
2006-07-04 06:15:00,69.657,69.661,69.638,69.642,20800000.0
2006-07-04 06:20:00,69.648,69.667,69.646,69.667,31400000.0
2006-07-04 06:25:00,69.67,69.679,69.663,69.679,27200000.0
2006-07-04 06:30:00,69.67,69.687,69.667,69.681,41600000.0
2006-07-04 06:35:00,69.684,69.698,69.672,69.686,54400000.0
2006-07-04 06:40:00,69.682,69.689,69.613,69.684,43200000.0
2006-07-04 06:45:00,69.686,69.738,69.682,69.732,48000000.0
2006-07-04 06:50:00,69.714,69.745,69.714,69.728,71400000.0
2006-07-04 06:55:00,69.727,69.742,69.719,69.732,48400000.0
2006-07-04 07:00:00,69.734,69.734,69.711,69.731,59200000.0
2006-07-04 07:05:00,69.748,69.757,69.737,69.749,36200000.0
2006-07-04 07:10:00,69.752,69.768,69.731,69.758,54400000.0
2006-07-04 07:15:00,69.756,69.794,69.754,69.794,65600000.0
2006-07-04 07:20:00,69.794,69.796,69.758,69.779,68800000.0
2006-07-04 07:25:00,69.783,69.785,69.749,69.752,57600000.0
2006-07-04 07:30:00,69.755,69.76,69.738,69.745,32000000.0
2006-07-04 07:35:00,69.746,69.778,69.731,69.777,62400000.0
2006-07-04 07:40:00,69.78,69.797,69.769,69.781,48000000.0
2006-07-04 07:45:00,69.769,69.792,69.764,69.792,57600000.0
2006-07-04 07:50:00,69.802,69.805,69.766,69.804,62400000.0
2006-07-04 07:55:00,69.794,69.8,69.753,69.764,52200000.0
2006-07-04 08:00:00,69.767,69.767,69.743,69.753,47400000.0
2006-07-04 08:05:00,69.751,69.782,69.737,69.762,58600000.0
2006-07-04 08:10:00,69.767,69.786,69.757,69.762,63400000.0
2006-07-04 08:15:00,69.766,69.767,69.739,69.748,54400000.0
2006-07-04 08:20:00,69.754,69.774,69.735,69.764,65600000.0
2006-07-04 08:25:00,69.757,69.776,69.682,69.757,59200000.0
2006-07-04 08:30:00,69.755,69.762,69.735,69.743,55400000.0
2006-07-04 08:35:00,69.744,69.744,69.698,69.727,73600000.0
2006-07-04 08:40:00,69.733,69.733,69.685,69.691,72000000.0
2006-07-04 08:45:00,69.69,69.704,69.643,69.651,68800000.0
2006-07-04 08:50:00,69.648,69.685,69.647,69.685,60800000.0
2006-07-04 08:55:00,69.677,69.694,69.664,69.69,48000000.0
2006-07-04 09:00:00,69.69,69.7,69.673,69.691,56400000.0
2006-07-04 09:05:00,69.69,69.707,69.678,69.703,67200000.0
2006-07-04 09:10:00,69.698,69.698,69.621,69.633,60800000.0
2006-07-04 09:15:00,69.643,69.643,69.57,69.574,62400000.0
2006-07-04 09:20:00,69.579,69.6,69.476,69.563,68800000.0
2006-07-04 09:25:00,69.568,69.624,69.559,69.624,59200000.0
2006-07-04 09:30:00,69.624,69.648,69.617,69.646,64000000.0
2006-07-04 09:35:00,69.644,69.673,69.606,69.649,49600000.0
2006-07-04 09:40:00,69.639,69.643,69.624,69.628,52800000.0
2006-07-04 09:45:00,69.645,69.655,69.631,69.655,49600000.0
2006-07-04 09:50:00,69.652,69.673,69.646,69.652,76800000.0
2006-07-04 09:55:00,69.669,69.78,69.643,69.78,78400000.0
2006-07-04 10:00:00,69.782,69.782,69.752,69.775,46400000.0
2006-07-04 10:05:00,69.769,69.788,69.752,69.782,66600000.0
2006-07-04 10:10:00,69.781,69.783,69.762,69.763,40800000.0
2006-07-04 10:15:00,69.757,69.766,69.724,69.762,59200000.0
2006-07-04 10:20:00,69.747,69.775,69.747,69.757,38400000.0
2006-07-04 10:25:00,69.77,69.792,69.76,69.78,51200000.0
2006-07-04 10:30:00,69.775,69.775,69.739,69.739,43200000.0
2006-07-04 10:35:00,69.734,69.775,69.669,69.77,58000000.0
2006-07-04 10:40:00,69.769,69.773,69.733,69.744,51200000.0
2006-07-04 10:45:00,69.742,69.762,69.721,69.735,51200000.0
2006-07-04 10:50:00,69.739,69.749,69.695,69.72,73600000.0
2006-07-04 10:55:00,69.725,69.733,69.636,69.704,24000000.0
2006-07-04 11:00:00,69.708,69.722,69.695,69.699,68800000.0
2006-07-04 11:05:00,69.711,69.744,69.663,69.736,64000000.0
2006-07-04 11:10:00,69.734,69.77,69.728,69.767,67000000.0
2006-07-04 11:15:00,69.754,69.763,69.727,69.729,65600000.0
2006-07-04 11:20:00,69.737,69.759,69.72,69.741,64000000.0
2006-07-04 11:25:00,69.738,69.751,69.732,69.747,28200000.0
2006-07-04 11:30:00,69.752,69.76,69.738,69.738,41600000.0
2006-07-04 11:35:00,69.75,69.77,69.71,69.767,57600000.0
2006-07-04 11:40:00,69.766,69.796,69.766,69.784,33600000.0
2006-07-04 11:45:00,69.789,69.939,69.789,69.939,56000000.0
2006-07-04 11:50:00,69.984,69.993,69.897,69.903,65000000.0
2006-07-04 11:55:00,69.908,69.937,69.87,69.896,59200000.0
2006-07-04 12:00:00,69.902,69.937,69.898,69.917,65000000.0
2006-07-04 12:05:00,69.92,69.946,69.916,69.92,67200000.0
2006-07-04 12:10:00,69.901,69.922,69.887,69.913,59200000.0
2006-07-04 12:15:00,69.914,69.918,69.901,69.907,41600000.0
2006-07-04 12:20:00,69.913,69.937,69.893,69.932,68800000.0
2006-07-04 12:25:00,69.965,69.973,69.931,69.968,63800000.0
2006-07-04 12:30:00,69.964,69.982,69.948,69.966,57600000.0
2006-07-04 12:35:00,69.948,69.954,69.839,69.92,67200000.0
2006-07-04 12:40:00,69.921,69.952,69.905,69.935,73600000.0
2006-07-04 12:45:00,69.957,69.966,69.923,69.933,70400000.0
2006-07-04 12:50:00,69.932,69.932,69.915,69.915,24000000.0
2006-07-04 12:55:00,69.913,69.922,69.895,69.903,71400000.0
2006-07-04 13:00:00,69.901,69.919,69.848,69.869,67200000.0
2006-07-04 13:05:00,69.866,69.877,69.844,69.857,65600000.0
2006-07-04 13:10:00,69.839,69.861,69.789,69.85,70400000.0
2006-07-04 13:15:00,69.863,69.886,69.845,69.883,36200000.0
2006-07-04 13:20:00,69.887,69.899,69.855,69.855,47400000.0
2006-07-04 13:25:00,69.857,69.869,69.723,69.813,75200000.0
2006-07-04 13:30:00,69.804,69.835,69.788,69.833,49600000.0
2006-07-04 13:35:00,69.833,69.857,69.833,69.857,80000000.0
2006-07-04 13:40:00,69.851,69.874,69.846,69.874,93800000.0
2006-07-04 13:45:00,69.876,69.882,69.873,69.873,49600000.0
2006-07-04 13:50:00,69.877,69.884,69.861,69.875,78400000.0
2006-07-04 13:55:00,69.877,69.89,69.871,69.89,74600000.0
2006-07-04 14:00:00,69.894,69.92,69.893,69.902,120000000.0
2006-07-04 14:05:00,69.906,69.927,69.897,69.926,150400000.0
2006-07-04 14:10:00,69.902,69.919,69.892,69.897,54400000.0
2006-07-04 14:15:00,69.895,69.948,69.886,69.948,83400000.0
2006-07-04 14:20:00,69.947,69.955,69.916,69.934,78400000.0
2006-07-04 14:25:00,69.913,69.964,69.913,69.961,91200000.0
2006-07-04 14:30:00,69.952,69.978,69.948,69.96,86800000.0
2006-07-04 14:35:00,69.957,69.977,69.955,69.969,105600000.0
2006-07-04 14:40:00,69.954,69.969,69.898,69.898,65400000.0
2006-07-04 14:45:00,69.885,69.887,69.844,69.868,78400000.0
2006-07-04 14:50:00,69.867,69.867,69.841,69.848,104000000.0
2006-07-04 14:55:00,69.849,69.857,69.824,69.824,75200000.0
2006-07-04 15:00:00,69.8,69.836,69.8,69.826,78400000.0
2006-07-04 15:05:00,69.813,69.82,69.755,69.755,67200000.0
2006-07-04 15:10:00,69.773,69.783,69.765,69.775,104800000.0
2006-07-04 15:15:00,69.769,69.786,69.767,69.769,120000000.0
2006-07-04 15:20:00,69.768,69.792,69.768,69.791,97600000.0
2006-07-04 15:25:00,69.783,69.792,69.699,69.789,173600000.0
2006-07-04 15:30:00,69.783,69.783,69.719,69.726,121400000.0
2006-07-04 15:35:00,69.756,69.764,69.753,69.757,125200000.0
2006-07-04 15:40:00,69.759,69.767,69.74,69.763,81000000.0
2006-07-04 15:45:00,69.758,69.758,69.714,69.735,83200000.0
2006-07-04 15:50:00,69.749,69.805,69.749,69.802,97600000.0
2006-07-04 15:55:00,69.807,69.893,69.807,69.867,144000000.0
2006-07-04 16:00:00,69.857,69.908,69.852,69.9,211600000.0
2006-07-04 16:05:00,69.904,69.921,69.882,69.884,205000000.0
2006-07-04 16:10:00,69.884,69.924,69.883,69.914,172800000.0
2006-07-04 16:15:00,69.929,69.955,69.914,69.914,148800000.0
2006-07-04 16:20:00,69.908,69.92,69.868,69.896,140200000.0
2006-07-04 16:25:00,69.902,69.916,69.896,69.909,124200000.0
2006-07-04 16:30:00,69.908,69.909,69.898,69.908,68200000.0
2006-07-04 16:35:00,69.913,69.975,69.913,69.955,220800000.0
2006-07-04 16:40:00,69.949,69.954,69.926,69.937,213200000.0
2006-07-04 16:45:00,69.933,69.948,69.919,69.945,171200000.0
2006-07-04 16:50:00,69.944,69.976,69.921,69.97,194600000.0
2006-07-04 16:55:00,69.967,70.015,69.962,70.0,115200000.0
2006-07-04 17:00:00,70.011,70.011,69.902,69.939,209000000.0
2006-07-04 17:05:00,69.946,69.946,69.93,69.934,217000000.0
2006-07-04 17:10:00,69.944,69.951,69.888,69.905,140800000.0
2006-07-04 17:15:00,69.909,69.926,69.866,69.874,156800000.0
2006-07-04 17:20:00,69.87,69.87,69.759,69.762,88000000.0
2006-07-04 17:25:00,69.759,69.759,69.727,69.732,116800000.0
2006-07-04 17:30:00,69.723,69.749,69.688,69.72,259200000.0
2006-07-04 17:35:00,69.701,69.747,69.697,69.715,144000000.0
2006-07-04 17:40:00,69.714,69.714,69.684,69.693,60800000.0
2006-07-04 17:45:00,69.686,69.712,69.686,69.693,233400000.0
2006-07-04 17:50:00,69.687,69.942,69.68,69.726,100800000.0
2006-07-04 17:55:00,69.713,69.713,69.679,69.682,143400000.0
2006-07-04 18:00:00,69.68,69.716,69.671,69.712,177600000.0
2006-07-04 18:05:00,69.7,69.718,69.687,69.696,171600000.0
2006-07-04 18:10:00,69.696,69.702,69.682,69.698,40000000.0
2006-07-04 18:15:00,69.702,69.706,69.674,69.698,175800000.0
2006-07-04 18:25:00,69.703,69.729,69.693,69.725,84800000.0
2006-07-04 18:30:00,69.722,69.729,69.699,69.724,99200000.0
2006-07-04 18:35:00,69.712,69.712,69.691,69.703,166400000.0
2006-07-04 18:40:00,69.7,69.71,69.697,69.705,223800000.0
2006-07-04 18:45:00,69.702,69.702,69.683,69.683,52800000.0
2006-07-04 18:50:00,69.686,69.716,69.686,69.704,97600000.0
2006-07-04 18:55:00,69.712,69.724,69.705,69.718,80000000.0
2006-07-04 19:00:00,69.714,69.801,69.714,69.801,97000000.0
2006-07-04 19:05:00,69.807,69.855,69.8,69.812,142200000.0
2006-07-04 19:10:00,69.82,69.828,69.762,69.801,88000000.0
2006-07-04 19:15:00,69.811,69.837,69.801,69.837,54400000.0
2006-07-04 19:20:00,69.83,69.841,69.817,69.84,81600000.0
2006-07-04 19:25:00,69.838,69.856,69.83,69.833,94800000.0
2006-07-04 19:30:00,69.837,69.867,69.802,69.802,59200000.0
2006-07-04 19:35:00,69.799,69.824,69.797,69.824,52800000.0
2006-07-04 19:40:00,69.822,69.831,69.817,69.831,22400000.0
2006-07-04 19:45:00,69.819,69.82,69.806,69.812,43200000.0
2006-07-04 19:50:00,69.804,69.813,69.782,69.782,28800000.0
2006-07-04 19:55:00,69.77,69.77,69.715,69.764,51200000.0
2006-07-04 20:00:00,69.765,69.767,69.755,69.764,42600000.0
2006-07-04 20:05:00,69.77,69.779,69.768,69.779,11200000.0
2006-07-04 20:10:00,69.775,69.775,69.699,69.761,36800000.0
2006-07-04 20:15:00,69.753,69.779,69.749,69.778,39400000.0
2006-07-04 20:20:00,69.776,69.784,69.77,69.778,44800000.0
2006-07-04 20:25:00,69.787,69.791,69.775,69.789,27200000.0
2006-07-04 20:40:00,69.793,69.796,69.783,69.796,11200000.0
2006-07-04 20:45:00,69.801,69.807,69.786,69.786,35200000.0
2006-07-04 20:50:00,69.806,69.824,69.798,69.814,53800000.0
2006-07-04 20:55:00,69.819,69.821,69.818,69.821,8000000.0
2006-07-04 21:05:00,69.819,69.829,69.819,69.824,12800000.0
2006-07-04 21:10:00,69.829,69.834,69.816,69.832,12800000.0
2006-07-04 21:15:00,69.832,69.833,69.83,69.83,9600000.0
2006-07-04 21:20:00,69.834,69.847,69.834,69.847,24000000.0
2006-07-04 21:25:00,69.844,69.859,69.844,69.847,28200000.0
2006-07-04 21:30:00,69.849,69.861,69.835,69.856,49600000.0
2006-07-04 21:35:00,69.869,69.914,69.796,69.865,28800000.0
2006-07-04 21:40:00,69.873,69.883,69.857,69.868,28800000.0
2006-07-04 21:45:00,69.87,69.912,69.869,69.887,70400000.0
2006-07-04 21:50:00,69.889,69.906,69.872,69.897,38400000.0
2006-07-04 21:55:00,69.913,69.928,69.907,69.916,72000000.0
2006-07-04 22:00:00,69.916,69.916,69.837,69.854,62800000.0
2006-07-04 22:05:00,69.85,69.85,69.827,69.847,54400000.0
2006-07-04 22:10:00,69.857,69.922,69.857,69.919,59200000.0
2006-07-04 22:15:00,69.909,69.93,69.903,69.918,69800000.0
2006-07-04 22:20:00,69.92,69.931,69.914,69.931,54400000.0
2006-07-04 22:25:00,69.939,69.956,69.911,69.918,68800000.0
2006-07-04 22:30:00,69.93,69.958,69.878,69.932,64000000.0
2006-07-04 22:35:00,69.952,69.952,69.898,69.918,47400000.0
2006-07-04 22:40:00,69.907,69.909,69.856,69.862,68800000.0
2006-07-04 22:45:00,69.873,69.912,69.872,69.891,65000000.0
2006-07-04 22:50:00,69.909,69.949,69.899,69.947,56000000.0
2006-07-04 22:55:00,69.938,69.964,69.938,69.957,19200000.0
2006-07-04 23:20:00,69.96,70.006,69.96,70.006,11200000.0
2006-07-04 23:25:00,70.017,70.026,69.957,70.006,70400000.0
2006-07-04 23:30:00,70.011,70.016,69.966,69.972,73600000.0
2006-07-04 23:35:00,69.955,69.992,69.955,69.985,52200000.0
2006-07-04 23:40:00,69.99,70.041,69.99,70.033,70400000.0
2006-07-04 23:45:00,70.029,70.08,70.0,70.08,44800000.0
2006-07-04 23:50:00,70.08,70.083,70.047,70.071,62400000.0
2006-07-04 23:55:00,70.067,70.148,69.988,70.141,67200000.0
2006-07-05 00:00:00,70.155,70.19,70.155,70.18,57600000.0
2006-07-05 00:05:00,70.18,70.189,70.145,70.156,54400000.0
2006-07-05 00:10:00,70.174,70.224,70.171,70.216,59200000.0
2006-07-05 00:15:00,70.21,70.24,70.176,70.176,66600000.0
2006-07-05 00:20:00,70.162,70.208,70.15,70.204,74600000.0
2006-07-05 00:25:00,70.204,70.205,70.168,70.204,76800000.0
2006-07-05 00:30:00,70.205,70.214,70.158,70.171,65600000.0
2006-07-05 00:35:00,70.163,70.174,70.149,70.166,68800000.0
2006-07-05 00:40:00,70.184,70.188,70.14,70.168,61800000.0
2006-07-05 00:45:00,70.169,70.211,70.164,70.174,64000000.0
2006-07-05 00:50:00,70.179,70.185,70.114,70.127,64000000.0
2006-07-05 00:55:00,70.118,70.118,69.982,70.022,62200000.0
2006-07-05 01:00:00,70.022,70.052,70.015,70.039,61800000.0
2006-07-05 01:05:00,70.053,70.062,69.995,70.053,70200000.0
2006-07-05 01:10:00,70.067,70.124,70.058,70.122,59200000.0
2006-07-05 01:15:00,70.103,70.103,70.058,70.066,62400000.0
2006-07-05 01:20:00,70.061,70.069,70.048,70.051,48000000.0
2006-07-05 01:25:00,70.042,70.057,69.987,69.994,72000000.0
2006-07-05 01:30:00,69.977,70.078,69.953,70.055,70400000.0
2006-07-05 01:35:00,70.03,70.075,70.023,70.057,72000000.0
2006-07-05 01:40:00,70.065,70.114,70.063,70.071,59200000.0
2006-07-05 01:45:00,70.067,70.067,70.039,70.039,74600000.0
2006-07-05 01:50:00,70.04,70.075,69.982,69.985,68800000.0
2006-07-05 01:55:00,69.981,69.999,69.976,69.979,51200000.0
2006-07-05 02:00:00,69.983,70.013,69.972,70.005,70200000.0
2006-07-05 02:05:00,70.0,70.002,69.961,69.99,72000000.0
2006-07-05 02:10:00,69.992,70.039,69.968,69.968,56400000.0
2006-07-05 02:15:00,69.975,70.008,69.92,69.981,57600000.0
2006-07-05 02:20:00,69.964,69.981,69.88,69.981,62400000.0
2006-07-05 02:25:00,69.958,70.007,69.95,70.007,78400000.0
2006-07-05 02:30:00,70.012,70.021,69.98,69.999,65600000.0
2006-07-05 02:35:00,70.004,70.02,70.004,70.014,66600000.0
2006-07-05 02:40:00,70.018,70.025,70.003,70.024,60800000.0
2006-07-05 02:45:00,70.023,70.03,69.995,70.015,53800000.0
2006-07-05 02:50:00,70.015,70.057,69.936,70.012,44800000.0
2006-07-05 02:55:00,69.972,69.972,69.929,69.943,52800000.0
2006-07-05 03:00:00,69.93,69.955,69.824,69.926,59200000.0
2006-07-05 03:05:00,69.918,69.932,69.899,69.904,57600000.0
2006-07-05 03:10:00,69.904,69.905,69.807,69.807,26600000.0
2006-07-05 03:15:00,69.804,69.849,69.796,69.821,68200000.0
2006-07-05 03:20:00,69.829,69.909,69.829,69.909,57600000.0
2006-07-05 03:25:00,69.909,69.916,69.881,69.891,68800000.0
2006-07-05 03:30:00,69.899,69.91,69.838,69.91,40000000.0
2006-07-05 03:35:00,69.907,69.958,69.897,69.951,56000000.0
2006-07-05 03:40:00,69.949,69.949,69.922,69.925,35200000.0
2006-07-05 03:45:00,69.921,69.941,69.921,69.941,22400000.0
2006-07-05 03:50:00,69.946,69.996,69.911,69.993,46400000.0
2006-07-05 03:55:00,69.993,69.996,69.977,69.989,41400000.0
2006-07-05 04:00:00,69.986,69.991,69.973,69.977,33600000.0
2006-07-05 04:05:00,69.988,70.01,69.988,69.989,22400000.0
2006-07-05 04:10:00,69.984,69.986,69.969,69.98,32000000.0
2006-07-05 04:15:00,70.001,70.009,69.983,70.002,25600000.0
2006-07-05 04:20:00,69.999,70.02,69.924,70.014,22400000.0
2006-07-05 04:25:00,70.021,70.073,70.021,70.062,62200000.0
2006-07-05 04:30:00,70.068,70.075,70.056,70.065,41600000.0
2006-07-05 04:35:00,70.064,70.092,70.063,70.083,32000000.0
2006-07-05 04:40:00,70.093,70.114,70.083,70.108,57600000.0
2006-07-05 04:45:00,70.116,70.126,70.099,70.109,57000000.0
2006-07-05 04:50:00,70.113,70.161,70.004,70.161,58600000.0
2006-07-05 04:55:00,70.155,70.155,70.108,70.12,60600000.0
2006-07-05 05:00:00,70.11,70.136,70.104,70.123,60200000.0
2006-07-05 05:05:00,70.11,70.207,70.11,70.136,65600000.0
2006-07-05 05:10:00,70.134,70.134,70.082,70.104,65600000.0
2006-07-05 05:15:00,70.101,70.106,70.042,70.098,34600000.0
2006-07-05 05:20:00,70.1,70.129,70.1,70.112,59200000.0
2006-07-05 05:25:00,70.116,70.138,70.078,70.127,61200000.0
2006-07-05 05:30:00,70.145,70.157,70.129,70.148,62400000.0
2006-07-05 05:35:00,70.151,70.16,70.127,70.156,49600000.0
2006-07-05 05:40:00,70.142,70.165,70.129,70.129,44800000.0
2006-07-05 05:45:00,70.136,70.16,70.134,70.139,74600000.0
2006-07-05 05:50:00,70.135,70.135,70.097,70.107,61200000.0
2006-07-05 05:55:00,70.052,70.136,70.042,70.102,62400000.0
2006-07-05 06:00:00,70.108,70.16,70.104,70.115,48000000.0
2006-07-05 06:05:00,70.123,70.173,70.121,70.143,49600000.0
2006-07-05 06:10:00,70.133,70.154,70.046,70.093,65600000.0
2006-07-05 06:15:00,70.092,70.117,70.091,70.103,60800000.0
2006-07-05 06:20:00,70.117,70.163,70.116,70.147,57600000.0
2006-07-05 06:25:00,70.143,70.168,70.13,70.168,44200000.0
2006-07-05 06:30:00,70.16,70.166,70.131,70.155,44800000.0
2006-07-05 06:35:00,70.158,70.158,70.079,70.09,54400000.0
2006-07-05 06:40:00,70.092,70.126,70.043,70.119,52800000.0
2006-07-05 06:45:00,70.12,70.121,70.104,70.104,48000000.0
2006-07-05 06:50:00,70.112,70.128,70.106,70.125,72000000.0
2006-07-05 06:55:00,70.107,70.138,70.087,70.12,60800000.0
2006-07-05 07:00:00,70.122,70.146,70.116,70.127,72200000.0
2006-07-05 07:05:00,70.12,70.122,70.102,70.11,40000000.0
2006-07-05 07:10:00,70.115,70.115,70.093,70.107,24400000.0
2006-07-05 07:15:00,70.112,70.112,70.094,70.097,48400000.0
2006-07-05 07:20:00,70.094,70.118,70.094,70.105,51200000.0
2006-07-05 07:25:00,70.098,70.116,70.081,70.088,60800000.0
2006-07-05 07:30:00,70.098,70.118,70.08,70.086,67200000.0
2006-07-05 07:35:00,70.087,70.098,70.021,70.098,62400000.0
2006-07-05 07:40:00,70.086,70.11,70.074,70.086,60200000.0
2006-07-05 07:45:00,70.066,70.085,70.051,70.083,46200000.0
2006-07-05 07:50:00,70.075,70.12,70.071,70.084,62800000.0
2006-07-05 07:55:00,70.082,70.082,70.041,70.053,62800000.0
2006-07-05 08:00:00,70.052,70.094,70.039,70.086,60800000.0
2006-07-05 08:05:00,70.09,70.097,70.037,70.037,64000000.0
2006-07-05 08:10:00,70.019,70.07,70.019,70.054,64000000.0
2006-07-05 08:15:00,70.058,70.065,70.013,70.049,67200000.0
2006-07-05 08:20:00,70.059,70.063,70.015,70.04,66000000.0
2006-07-05 08:25:00,70.031,70.088,69.99,70.024,59200000.0
2006-07-05 08:30:00,70.032,70.086,70.032,70.055,56000000.0
2006-07-05 08:35:00,70.053,70.073,70.042,70.066,74000000.0
2006-07-05 08:40:00,70.053,70.077,70.02,70.021,71400000.0
2006-07-05 08:45:00,70.035,70.124,70.035,70.051,68800000.0
2006-07-05 08:50:00,70.063,70.096,70.051,70.051,60200000.0
2006-07-05 08:55:00,70.04,70.043,70.007,70.043,47400000.0
2006-07-05 09:00:00,70.036,70.056,70.015,70.051,67200000.0
2006-07-05 09:05:00,70.044,70.089,70.043,70.079,66600000.0
2006-07-05 09:10:00,70.037,70.063,70.022,70.048,60800000.0
2006-07-05 09:15:00,70.038,70.053,70.012,70.021,62400000.0
2006-07-05 09:20:00,70.012,70.023,69.92,70.023,68200000.0
2006-07-05 09:25:00,70.034,70.04,70.01,70.015,59200000.0
2006-07-05 09:30:00,70.02,70.05,70.012,70.042,63400000.0
2006-07-05 09:35:00,70.037,70.037,69.898,69.96,61800000.0
2006-07-05 09:40:00,69.949,69.967,69.871,69.888,67200000.0
2006-07-05 09:45:00,69.916,69.92,69.877,69.909,60200000.0
2006-07-05 09:50:00,69.91,69.963,69.896,69.963,76800000.0
2006-07-05 09:55:00,69.964,70.018,69.88,69.998,60200000.0
2006-07-05 10:00:00,69.991,70.033,69.979,70.012,59200000.0
2006-07-05 10:05:00,70.007,70.024,69.987,70.016,53800000.0
2006-07-05 10:10:00,70.005,70.024,69.98,70.019,66000000.0
2006-07-05 10:15:00,70.017,70.045,69.972,69.979,58600000.0
2006-07-05 10:20:00,69.977,69.989,69.944,69.967,68800000.0
2006-07-05 10:25:00,69.967,69.967,69.942,69.942,53800000.0
2006-07-05 10:30:00,69.945,69.962,69.93,69.933,38400000.0
2006-07-05 10:35:00,69.935,69.978,69.854,69.97,46400000.0
2006-07-05 10:40:00,69.978,70.056,69.978,70.05,63400000.0
2006-07-05 10:45:00,70.028,70.035,70.003,70.033,62400000.0
2006-07-05 10:50:00,70.031,70.031,69.996,70.018,56400000.0
2006-07-05 10:55:00,70.015,70.065,69.958,70.058,57600000.0
2006-07-05 11:00:00,70.061,70.068,70.034,70.062,68800000.0
2006-07-05 11:05:00,70.045,70.045,69.963,70.012,81600000.0
2006-07-05 11:10:00,70.024,70.024,69.998,70.021,67200000.0
2006-07-05 11:15:00,70.015,70.034,69.999,70.002,65600000.0
2006-07-05 11:20:00,69.976,69.988,69.953,69.982,63400000.0
2006-07-05 11:25:00,69.973,69.984,69.955,69.982,71400000.0
2006-07-05 11:30:00,69.992,70.006,69.986,69.986,54400000.0
2006-07-05 11:35:00,69.985,70.018,69.971,70.003,57000000.0
2006-07-05 11:40:00,69.989,70.035,69.989,70.024,56000000.0
2006-07-05 11:45:00,70.017,70.02,69.986,70.0,67200000.0
2006-07-05 11:50:00,70.016,70.025,69.979,69.994,66000000.0
2006-07-05 11:55:00,69.971,69.975,69.907,69.912,59200000.0
2006-07-05 12:00:00,69.91,69.91,69.883,69.891,40000000.0
2006-07-05 12:05:00,69.875,69.9,69.854,69.894,55400000.0
2006-07-05 12:10:00,69.9,69.91,69.865,69.871,59200000.0
2006-07-05 12:15:00,69.886,69.901,69.832,69.894,72000000.0
2006-07-05 12:20:00,69.874,69.878,69.804,69.832,69200000.0
2006-07-05 12:25:00,69.825,69.845,69.808,69.845,64000000.0
2006-07-05 12:30:00,69.842,69.88,69.842,69.871,56000000.0
2006-07-05 12:35:00,69.868,69.887,69.793,69.878,67200000.0
2006-07-05 12:40:00,69.875,69.882,69.865,69.873,44800000.0
2006-07-05 12:45:00,69.869,69.875,69.833,69.867,69800000.0
2006-07-05 12:50:00,69.867,69.873,69.85,69.853,60800000.0
2006-07-05 12:55:00,69.861,69.936,69.861,69.929,72000000.0
2006-07-05 13:00:00,69.945,69.965,69.925,69.965,67200000.0
2006-07-05 13:05:00,69.969,69.979,69.929,69.939,73600000.0
2006-07-05 13:10:00,69.92,69.92,69.897,69.9,54400000.0
2006-07-05 13:15:00,69.919,69.919,69.891,69.895,70400000.0
2006-07-05 13:20:00,69.9,69.905,69.831,69.879,31400000.0
2006-07-05 13:25:00,69.87,69.878,69.858,69.876,58600000.0
2006-07-05 13:30:00,69.879,69.88,69.841,69.844,68800000.0
2006-07-05 13:35:00,69.852,69.859,69.846,69.846,50600000.0
2006-07-05 13:40:00,69.836,69.854,69.829,69.841,111400000.0
2006-07-05 13:45:00,69.837,69.876,69.837,69.859,75200000.0
2006-07-05 13:50:00,69.853,69.893,69.836,69.879,90600000.0
2006-07-05 13:55:00,69.88,69.986,69.874,69.976,104000000.0
2006-07-05 14:00:00,69.969,69.98,69.965,69.975,109000000.0
2006-07-05 14:05:00,69.978,69.978,69.937,69.94,125800000.0
2006-07-05 14:10:00,69.94,69.956,69.928,69.956,68800000.0
2006-07-05 14:15:00,69.983,70.002,69.948,69.948,96000000.0
2006-07-05 14:20:00,69.952,70.012,69.946,70.012,125800000.0
2006-07-05 14:25:00,70.012,70.058,70.011,70.029,91200000.0
2006-07-05 14:30:00,70.017,70.031,69.856,69.932,87400000.0
2006-07-05 14:35:00,69.957,69.996,69.932,69.979,104400000.0
2006-07-05 14:40:00,69.984,70.011,69.965,69.986,121600000.0
2006-07-05 14:45:00,69.989,70.004,69.942,69.998,88400000.0
2006-07-05 14:50:00,70.008,70.008,69.979,69.988,104000000.0
2006-07-05 14:55:00,69.993,69.993,69.937,69.95,75200000.0
2006-07-05 15:00:00,69.933,69.999,69.925,69.997,79200000.0
2006-07-05 15:05:00,69.996,70.0,69.954,69.974,64000000.0
2006-07-05 15:10:00,69.982,70.003,69.957,69.988,105000000.0
2006-07-05 15:15:00,69.951,70.008,69.951,69.963,120000000.0
2006-07-05 15:20:00,69.965,69.99,69.963,69.974,124800000.0
2006-07-05 15:25:00,69.971,69.983,69.863,69.956,212200000.0
2006-07-05 15:30:00,69.869,70.006,69.829,69.988,259200000.0
2006-07-05 15:35:00,69.992,70.03,69.992,70.015,192000000.0
2006-07-05 15:40:00,70.019,70.022,69.947,69.953,144000000.0
2006-07-05 15:45:00,69.961,69.991,69.95,69.96,99000000.0
2006-07-05 15:50:00,69.964,69.969,69.94,69.94,97600000.0
2006-07-05 15:55:00,69.926,69.97,69.926,69.961,144200000.0
2006-07-05 16:00:00,69.95,69.961,69.911,69.917,213600000.0
2006-07-05 16:05:00,69.924,69.96,69.908,69.96,204200000.0
2006-07-05 16:10:00,69.958,69.978,69.958,69.968,162000000.0
2006-07-05 16:15:00,69.969,69.969,69.931,69.939,148800000.0
2006-07-05 16:20:00,69.928,69.944,69.901,69.91,140200000.0
2006-07-05 16:25:00,69.908,69.908,69.814,69.842,124200000.0
2006-07-05 16:30:00,69.851,69.877,69.815,69.869,128000000.0
2006-07-05 16:35:00,69.866,69.869,69.794,69.816,220800000.0
2006-07-05 16:40:00,69.816,69.828,69.79,69.792,212200000.0
2006-07-05 16:45:00,69.783,69.841,69.776,69.783,229200000.0
2006-07-05 16:50:00,69.772,69.79,69.766,69.79,194000000.0
2006-07-05 16:55:00,69.788,69.834,69.779,69.8,110400000.0
2006-07-05 17:00:00,69.807,69.842,69.785,69.828,210000000.0
2006-07-05 17:05:00,69.834,69.869,69.821,69.863,276200000.0
2006-07-05 17:10:00,69.873,69.881,69.853,69.862,140800000.0
2006-07-05 17:15:00,69.868,69.892,69.829,69.829,155600000.0
2006-07-05 17:20:00,69.833,69.893,69.833,69.893,87400000.0
2006-07-05 17:25:00,69.892,69.892,69.866,69.88,116200000.0
2006-07-05 17:30:00,69.879,69.92,69.864,69.905,259200000.0
2006-07-05 17:35:00,69.907,69.915,69.806,69.859,143400000.0
2006-07-05 17:40:00,69.852,69.902,69.849,69.883,135400000.0
2006-07-05 17:45:00,69.88,69.886,69.854,69.86,233600000.0
2006-07-05 17:50:00,69.849,69.863,69.847,69.849,134200000.0
2006-07-05 17:55:00,69.864,69.872,69.859,69.869,183400000.0
2006-07-05 18:00:00,69.871,69.882,69.845,69.861,177600000.0
2006-07-05 18:05:00,69.864,69.871,69.846,69.849,160400000.0
2006-07-05 18:10:00,69.851,69.857,69.835,69.835,59200000.0
2006-07-05 18:15:00,69.839,69.866,69.837,69.86,205800000.0
2006-07-05 18:20:00,69.87,69.874,69.841,69.855,143800000.0
2006-07-05 18:25:00,69.867,69.868,69.849,69.86,104400000.0
2006-07-05 18:30:00,69.859,69.859,69.846,69.856,68800000.0
2006-07-05 18:35:00,69.854,69.864,69.772,69.862,50600000.0
2006-07-05 18:40:00,69.857,69.866,69.852,69.865,230000000.0
2006-07-05 18:45:00,69.869,69.875,69.846,69.847,40400000.0
2006-07-05 18:50:00,69.852,69.861,69.847,69.854,62400000.0
2006-07-05 18:55:00,69.849,69.851,69.818,69.845,89600000.0
2006-07-05 19:00:00,69.837,69.855,69.83,69.843,68800000.0
2006-07-05 19:05:00,69.84,69.846,69.834,69.834,96400000.0
2006-07-05 19:10:00,69.836,69.839,69.812,69.828,75200000.0
2006-07-05 19:15:00,69.837,69.853,69.823,69.843,56000000.0
2006-07-05 19:20:00,69.844,69.851,69.825,69.841,62400000.0
2006-07-05 19:25:00,69.842,69.851,69.833,69.844,39400000.0
2006-07-05 19:30:00,69.85,69.851,69.829,69.836,35200000.0
2006-07-05 19:35:00,69.831,69.843,69.83,69.838,39400000.0
2006-07-05 19:40:00,69.826,69.838,69.798,69.807,33600000.0
2006-07-05 19:45:00,69.814,69.816,69.81,69.815,30400000.0
2006-07-05 19:50:00,69.812,69.812,69.803,69.803,12800000.0
2006-07-05 19:55:00,69.815,69.829,69.811,69.823,41600000.0
2006-07-05 20:00:00,69.823,69.845,69.823,69.84,60800000.0
2006-07-05 20:05:00,69.841,69.841,69.804,69.814,91200000.0
2006-07-05 20:10:00,69.816,69.833,69.762,69.825,36200000.0
2006-07-05 20:15:00,69.826,69.833,69.819,69.822,73600000.0
2006-07-05 20:20:00,69.827,69.85,69.822,69.838,56000000.0
2006-07-05 20:25:00,69.834,69.842,69.828,69.832,43200000.0
2006-07-05 20:30:00,69.834,69.838,69.805,69.807,25600000.0
2006-07-05 20:35:00,69.814,69.888,69.814,69.888,59200000.0
2006-07-05 20:40:00,69.879,69.883,69.86,69.879,57600000.0
2006-07-05 20:45:00,69.88,69.893,69.876,69.876,65600000.0
2006-07-05 20:50:00,69.88,69.893,69.866,69.892,28800000.0
2006-07-05 20:55:00,69.896,69.936,69.885,69.936,46400000.0
2006-07-05 21:00:00,69.942,69.953,69.936,69.951,60800000.0
2006-07-05 21:05:00,69.955,69.959,69.939,69.951,37800000.0
2006-07-05 21:10:00,69.954,69.969,69.949,69.962,54400000.0
2006-07-05 21:15:00,69.954,69.989,69.896,69.981,67200000.0
2006-07-05 21:20:00,69.961,69.988,69.961,69.988,38400000.0
2006-07-05 21:25:00,69.986,69.988,69.947,69.961,51200000.0
2006-07-05 21:30:00,69.963,69.964,69.938,69.955,52800000.0
2006-07-05 21:35:00,69.961,69.964,69.949,69.952,22400000.0
2006-07-05 21:45:00,69.957,69.958,69.939,69.955,27200000.0
2006-07-05 21:50:00,69.955,69.957,69.94,69.941,25600000.0
2006-07-05 21:55:00,69.949,69.952,69.936,69.942,30400000.0
2006-07-05 22:00:00,69.946,69.951,69.933,69.951,44800000.0
2006-07-05 22:05:00,69.954,69.961,69.929,69.949,68200000.0
2006-07-05 22:10:00,69.954,69.965,69.947,69.954,37800000.0
2006-07-05 22:15:00,69.95,69.954,69.943,69.943,28800000.0
2006-07-05 22:20:00,69.947,69.959,69.941,69.944,41600000.0
2006-07-05 22:25:00,69.945,69.957,69.945,69.956,17600000.0
2006-07-05 22:30:00,69.957,69.957,69.949,69.952,17600000.0
2006-07-05 22:35:00,69.949,69.959,69.942,69.959,55800000.0
2006-07-05 22:40:00,69.953,69.96,69.947,69.952,22400000.0
2006-07-05 22:45:00,69.952,69.961,69.943,69.95,54400000.0
2006-07-05 22:50:00,69.959,69.969,69.959,69.969,22400000.0
2006-07-05 22:55:00,69.96,69.969,69.958,69.961,41600000.0
2006-07-05 23:25:00,69.952,69.956,69.878,69.927,40000000.0
2006-07-05 23:30:00,69.935,69.935,69.901,69.905,56000000.0
2006-07-05 23:35:00,69.906,69.926,69.902,69.907,52200000.0
2006-07-05 23:40:00,69.901,69.908,69.88,69.888,69200000.0
2006-07-05 23:45:00,69.878,69.895,69.823,69.885,20800000.0
2006-07-05 23:50:00,69.879,69.888,69.876,69.881,22400000.0
2006-07-05 23:55:00,69.891,69.891,69.875,69.875,14400000.0
2006-07-06 00:00:00,69.881,69.889,69.844,69.862,57600000.0
2006-07-06 00:05:00,69.862,69.898,69.852,69.893,30400000.0
2006-07-06 00:10:00,69.897,69.905,69.872,69.903,59200000.0
2006-07-06 00:15:00,69.91,69.91,69.87,69.889,57000000.0
2006-07-06 00:20:00,69.891,69.891,69.849,69.869,42600000.0
2006-07-06 00:25:00,69.869,69.869,69.823,69.851,64000000.0
2006-07-06 00:30:00,69.842,69.862,69.842,69.847,33600000.0
2006-07-06 00:35:00,69.841,69.865,69.827,69.853,43200000.0
2006-07-06 00:40:00,69.855,69.879,69.838,69.879,54400000.0
2006-07-06 00:45:00,69.874,69.875,69.842,69.86,64000000.0
2006-07-06 00:50:00,69.864,69.87,69.8,69.814,64000000.0
2006-07-06 00:55:00,69.814,69.826,69.806,69.811,62400000.0
2006-07-06 01:00:00,69.808,69.822,69.793,69.793,54800000.0
2006-07-06 01:05:00,69.806,69.814,69.776,69.784,57600000.0
2006-07-06 01:10:00,69.783,69.801,69.78,69.797,43200000.0
2006-07-06 01:15:00,69.806,69.82,69.796,69.814,78400000.0
2006-07-06 01:20:00,69.818,69.829,69.801,69.81,60800000.0
2006-07-06 01:25:00,69.806,69.808,69.765,69.802,71400000.0
2006-07-06 01:30:00,69.811,69.813,69.781,69.796,45800000.0
2006-07-06 01:35:00,69.793,69.81,69.781,69.805,56400000.0
2006-07-06 01:40:00,69.8,69.816,69.788,69.816,47800000.0
2006-07-06 01:45:00,69.82,69.827,69.807,69.818,59200000.0
2006-07-06 01:50:00,69.824,69.839,69.822,69.823,54400000.0
2006-07-06 01:55:00,69.822,69.846,69.81,69.81,64000000.0
2006-07-06 02:00:00,69.828,69.854,69.818,69.844,36800000.0
2006-07-06 02:05:00,69.835,69.838,69.821,69.838,46800000.0
2006-07-06 02:10:00,69.831,69.85,69.819,69.819,56000000.0
2006-07-06 02:15:00,69.82,69.843,69.752,69.843,57600000.0
2006-07-06 02:20:00,69.849,69.866,69.76,69.859,62200000.0
2006-07-06 02:25:00,69.849,69.856,69.802,69.824,78200000.0
2006-07-06 02:30:00,69.821,69.821,69.791,69.807,66000000.0
2006-07-06 02:35:00,69.805,69.81,69.779,69.802,38400000.0
2006-07-06 02:40:00,69.804,69.807,69.774,69.775,61200000.0
2006-07-06 02:45:00,69.759,69.794,69.759,69.784,43200000.0
2006-07-06 02:50:00,69.784,69.784,69.705,69.778,44800000.0
2006-07-06 02:55:00,69.783,69.831,69.783,69.831,52800000.0
2006-07-06 03:00:00,69.822,69.823,69.707,69.802,58600000.0
2006-07-06 03:05:00,69.803,69.804,69.763,69.774,57000000.0
2006-07-06 03:10:00,69.783,69.801,69.77,69.801,56400000.0
2006-07-06 03:15:00,69.804,69.805,69.786,69.805,42600000.0
2006-07-06 03:20:00,69.804,69.805,69.777,69.789,57600000.0
2006-07-06 03:25:00,69.783,69.79,69.762,69.768,68800000.0
2006-07-06 03:30:00,69.764,69.779,69.706,69.748,49600000.0
2006-07-06 03:35:00,69.756,69.764,69.685,69.753,73600000.0
2006-07-06 03:40:00,69.749,69.753,69.729,69.75,36800000.0
2006-07-06 03:45:00,69.747,69.785,69.742,69.776,60200000.0
2006-07-06 03:50:00,69.782,69.818,69.782,69.806,57000000.0
2006-07-06 03:55:00,69.798,69.801,69.749,69.75,41000000.0
2006-07-06 04:00:00,69.748,69.767,69.744,69.755,33600000.0
2006-07-06 04:05:00,69.767,69.768,69.737,69.75,62800000.0
2006-07-06 04:10:00,69.759,69.769,69.748,69.769,46400000.0
2006-07-06 04:15:00,69.772,69.785,69.759,69.779,64000000.0
2006-07-06 04:20:00,69.775,69.788,69.685,69.772,63400000.0
2006-07-06 04:25:00,69.774,69.777,69.757,69.768,37200000.0
2006-07-06 04:30:00,69.774,69.778,69.755,69.761,41000000.0
2006-07-06 04:35:00,69.764,69.77,69.758,69.759,22400000.0
2006-07-06 04:40:00,69.766,69.772,69.757,69.768,33600000.0
2006-07-06 04:45:00,69.77,69.794,69.768,69.772,38400000.0
2006-07-06 04:50:00,69.776,69.784,69.766,69.784,32000000.0
2006-07-06 04:55:00,69.786,69.786,69.758,69.771,49600000.0
2006-07-06 05:00:00,69.764,69.787,69.764,69.776,38800000.0
2006-07-06 05:05:00,69.771,69.786,69.771,69.777,28200000.0
2006-07-06 05:10:00,69.8,69.806,69.774,69.779,38400000.0
2006-07-06 05:15:00,69.784,69.799,69.776,69.79,34600000.0
2006-07-06 05:20:00,69.79,69.802,69.785,69.798,24000000.0
2006-07-06 05:25:00,69.795,69.796,69.77,69.778,38400000.0
2006-07-06 05:30:00,69.789,69.789,69.764,69.768,62400000.0
2006-07-06 05:35:00,69.771,69.777,69.746,69.761,54400000.0
2006-07-06 05:40:00,69.767,69.773,69.762,69.768,22400000.0
2006-07-06 05:45:00,69.777,69.797,69.775,69.79,57000000.0
2006-07-06 05:50:00,69.791,69.791,69.764,69.769,62400000.0
2006-07-06 05:55:00,69.722,69.794,69.696,69.776,36800000.0
2006-07-06 06:00:00,69.784,69.789,69.764,69.78,30400000.0
2006-07-06 06:05:00,69.778,69.787,69.763,69.784,48000000.0
2006-07-06 06:10:00,69.784,69.81,69.7,69.809,41600000.0
2006-07-06 06:15:00,69.807,69.811,69.798,69.811,41600000.0
2006-07-06 06:20:00,69.81,69.841,69.799,69.819,57600000.0
2006-07-06 06:25:00,69.82,69.832,69.798,69.823,35200000.0
2006-07-06 06:30:00,69.82,69.827,69.799,69.816,54400000.0
2006-07-06 06:35:00,69.817,69.836,69.809,69.829,66600000.0
2006-07-06 06:40:00,69.835,69.881,69.786,69.877,56000000.0
2006-07-06 06:45:00,69.888,69.888,69.853,69.872,52800000.0
2006-07-06 06:50:00,69.872,69.879,69.849,69.865,44800000.0
2006-07-06 06:55:00,69.855,69.879,69.849,69.875,59600000.0
2006-07-06 07:00:00,69.879,69.889,69.871,69.877,54400000.0
2006-07-06 07:05:00,69.872,69.903,69.854,69.88,63400000.0
2006-07-06 07:10:00,69.866,69.9,69.866,69.9,48000000.0
2006-07-06 07:15:00,69.903,69.915,69.897,69.897,52800000.0
2006-07-06 07:20:00,69.908,69.922,69.906,69.906,41000000.0
2006-07-06 07:25:00,69.906,69.914,69.876,69.876,44800000.0
2006-07-06 07:30:00,69.873,69.878,69.836,69.85,32000000.0
2006-07-06 07:35:00,69.85,69.856,69.823,69.831,38400000.0
2006-07-06 07:40:00,69.83,69.856,69.819,69.855,60800000.0
2006-07-06 07:45:00,69.855,69.855,69.832,69.841,40000000.0
2006-07-06 07:50:00,69.833,69.854,69.83,69.832,62400000.0
2006-07-06 07:55:00,69.83,69.851,69.828,69.841,51200000.0
2006-07-06 08:00:00,69.838,69.857,69.817,69.857,57000000.0
2006-07-06 08:05:00,69.854,69.857,69.824,69.839,68800000.0
2006-07-06 08:10:00,69.841,69.845,69.811,69.816,37800000.0
2006-07-06 08:15:00,69.819,69.821,69.802,69.806,51200000.0
2006-07-06 08:20:00,69.814,69.842,69.809,69.827,65000000.0
2006-07-06 08:25:00,69.821,69.83,69.724,69.81,32000000.0
2006-07-06 08:30:00,69.807,69.855,69.791,69.851,56000000.0
2006-07-06 08:35:00,69.85,69.851,69.787,69.846,62400000.0
2006-07-06 08:40:00,69.834,69.854,69.824,69.844,72000000.0
2006-07-06 08:45:00,69.842,69.865,69.842,69.857,51200000.0
2006-07-06 08:50:00,69.855,69.869,69.84,69.861,57600000.0
2006-07-06 08:55:00,69.867,69.874,69.858,69.865,35200000.0
2006-07-06 09:00:00,69.858,69.864,69.783,69.809,67200000.0
2006-07-06 09:05:00,69.813,69.824,69.806,69.808,49000000.0
2006-07-06 09:10:00,69.804,69.808,69.773,69.797,60800000.0
2006-07-06 09:15:00,69.8,69.807,69.773,69.786,62400000.0
2006-07-06 09:20:00,69.778,69.778,69.671,69.763,68800000.0
2006-07-06 09:25:00,69.75,69.773,69.739,69.754,45800000.0
2006-07-06 09:30:00,69.765,69.765,69.708,69.758,51600000.0
2006-07-06 09:35:00,69.77,69.77,69.693,69.716,50600000.0
2006-07-06 09:40:00,69.715,69.78,69.702,69.771,67200000.0
2006-07-06 09:45:00,69.774,69.793,69.759,69.793,49600000.0
2006-07-06 09:50:00,69.798,69.817,69.787,69.801,76800000.0
2006-07-06 09:55:00,69.789,69.847,69.725,69.815,77800000.0
2006-07-06 10:00:00,69.817,69.818,69.755,69.757,59200000.0
2006-07-06 10:05:00,69.772,69.775,69.74,69.752,67200000.0
2006-07-06 10:10:00,69.757,69.765,69.731,69.76,65600000.0
2006-07-06 10:15:00,69.753,69.758,69.725,69.744,58600000.0
2006-07-06 10:20:00,69.747,69.75,69.718,69.741,68800000.0
2006-07-06 10:25:00,69.756,69.756,69.737,69.741,30400000.0
2006-07-06 10:30:00,69.73,69.752,69.719,69.723,60200000.0
2006-07-06 10:35:00,69.728,69.751,69.662,69.721,57600000.0
2006-07-06 10:40:00,69.717,69.762,69.708,69.751,64000000.0
2006-07-06 10:45:00,69.747,69.761,69.736,69.742,49600000.0
2006-07-06 10:50:00,69.749,69.769,69.705,69.736,73600000.0
2006-07-06 10:55:00,69.73,69.746,69.619,69.739,69200000.0
2006-07-06 11:00:00,69.753,69.753,69.733,69.734,40000000.0
2006-07-06 11:05:00,69.732,69.732,69.647,69.714,64000000.0
2006-07-06 11:10:00,69.713,69.724,69.685,69.7,67200000.0
2006-07-06 11:15:00,69.711,69.746,69.709,69.743,65600000.0
2006-07-06 11:20:00,69.743,69.754,69.728,69.738,52800000.0
2006-07-06 11:25:00,69.734,69.74,69.723,69.728,40000000.0
2006-07-06 11:30:00,69.728,69.744,69.699,69.699,68200000.0
2006-07-06 11:35:00,69.704,69.707,69.66,69.671,46400000.0
2006-07-06 11:40:00,69.67,69.678,69.639,69.645,66600000.0
2006-07-06 11:45:00,69.654,69.691,69.637,69.674,54400000.0
2006-07-06 11:50:00,69.654,69.656,69.642,69.654,65600000.0
2006-07-06 11:55:00,69.654,69.674,69.6,69.671,22400000.0
2006-07-06 12:00:00,69.687,69.687,69.646,69.661,54400000.0
2006-07-06 12:05:00,69.661,69.7,69.656,69.687,67200000.0
2006-07-06 12:10:00,69.684,69.705,69.66,69.681,48000000.0
2006-07-06 12:15:00,69.68,69.688,69.615,69.668,43200000.0
2006-07-06 12:20:00,69.676,69.684,69.634,69.634,68800000.0
2006-07-06 12:25:00,69.641,69.654,69.636,69.654,22400000.0
2006-07-06 12:30:00,69.657,69.668,69.65,69.665,40000000.0
2006-07-06 12:35:00,69.666,69.687,69.597,69.655,44800000.0
2006-07-06 12:40:00,69.667,69.676,69.615,69.629,73600000.0
2006-07-06 12:45:00,69.628,69.628,69.581,69.6,54400000.0
2006-07-06 12:50:00,69.607,69.625,69.594,69.607,60800000.0
2006-07-06 12:55:00,69.598,69.608,69.558,69.59,72000000.0
2006-07-06 13:00:00,69.593,69.603,69.582,69.582,24000000.0
2006-07-06 13:05:00,69.588,69.588,69.561,69.583,60200000.0
2006-07-06 13:10:00,69.577,69.587,69.554,69.554,59200000.0
2006-07-06 13:15:00,69.58,69.612,69.564,69.612,70400000.0
2006-07-06 13:20:00,69.616,69.64,69.577,69.636,56000000.0
2006-07-06 13:25:00,69.622,69.629,69.533,69.62,75200000.0
2006-07-06 13:30:00,69.619,69.64,69.607,69.613,68800000.0
2006-07-06 13:35:00,69.613,69.616,69.596,69.605,46400000.0
2006-07-06 13:40:00,69.603,69.608,69.57,69.57,127800000.0
2006-07-06 13:45:00,69.576,69.687,69.576,69.671,86800000.0
2006-07-06 13:50:00,69.664,69.669,69.63,69.639,91200000.0
2006-07-06 13:55:00,69.636,69.642,69.629,69.642,88400000.0
2006-07-06 14:00:00,69.643,69.665,69.625,69.64,120000000.0
2006-07-06 14:05:00,69.629,69.66,69.625,69.648,114000000.0
2006-07-06 14:10:00,69.647,69.663,69.646,69.657,68800000.0
2006-07-06 14:15:00,69.654,69.691,69.654,69.683,95400000.0
2006-07-06 14:20:00,69.673,69.69,69.654,69.654,126400000.0
2006-07-06 14:25:00,69.658,69.685,69.559,69.559,78400000.0
2006-07-06 14:30:00,69.563,69.661,69.563,69.661,88400000.0
2006-07-06 14:35:00,69.657,69.68,69.635,69.68,105600000.0
2006-07-06 14:40:00,69.679,69.681,69.639,69.677,121600000.0
2006-07-06 14:45:00,69.668,69.673,69.641,69.664,89600000.0
2006-07-06 14:50:00,69.653,69.655,69.641,69.65,104000000.0
2006-07-06 14:55:00,69.656,69.657,69.584,69.614,75200000.0
2006-07-06 15:00:00,69.63,69.643,69.625,69.636,78800000.0
2006-07-06 15:05:00,69.631,69.675,69.613,69.668,76800000.0
2006-07-06 15:10:00,69.681,69.697,69.671,69.682,136400000.0
2006-07-06 15:15:00,69.696,69.696,69.661,69.661,118200000.0
2006-07-06 15:20:00,69.643,69.644,69.572,69.599,124200000.0
2006-07-06 15:25:00,69.599,69.61,69.497,69.591,212200000.0
2006-07-06 15:30:00,69.524,69.638,69.521,69.625,259600000.0
2006-07-06 15:35:00,69.626,69.626,69.556,69.579,191400000.0
2006-07-06 15:40:00,69.567,69.577,69.544,69.564,144000000.0
2006-07-06 15:45:00,69.566,69.574,69.523,69.531,99000000.0
2006-07-06 15:50:00,69.533,69.575,69.523,69.551,97600000.0
2006-07-06 15:55:00,69.554,69.566,69.514,69.518,144000000.0
2006-07-06 16:00:00,69.521,69.544,69.513,69.534,212800000.0
2006-07-06 16:05:00,69.536,69.581,69.53,69.573,204200000.0
2006-07-06 16:10:00,69.569,69.584,69.532,69.546,172800000.0
2006-07-06 16:15:00,69.552,69.559,69.513,69.548,148800000.0
2006-07-06 16:20:00,69.549,69.568,69.499,69.545,140800000.0
2006-07-06 16:25:00,69.553,69.658,69.537,69.658,124800000.0
2006-07-06 16:30:00,69.639,69.639,69.528,69.532,128000000.0
2006-07-06 16:35:00,69.529,69.545,69.503,69.528,185400000.0
2006-07-06 16:40:00,69.525,69.635,69.519,69.624,212200000.0
2006-07-06 16:45:00,69.62,69.657,69.606,69.652,228600000.0
2006-07-06 16:50:00,69.65,69.679,69.632,69.652,194000000.0
2006-07-06 16:55:00,69.649,69.688,69.636,69.685,109800000.0
2006-07-06 17:00:00,69.691,69.697,69.645,69.674,208400000.0
2006-07-06 17:05:00,69.684,69.717,69.667,69.713,276800000.0
2006-07-06 17:10:00,69.71,69.71,69.642,69.672,140200000.0
2006-07-06 17:15:00,69.656,69.678,69.644,69.644,157200000.0
2006-07-06 17:20:00,69.642,69.665,69.638,69.641,88000000.0
2006-07-06 17:25:00,69.634,69.665,69.617,69.625,116800000.0
2006-07-06 17:30:00,69.613,69.628,69.595,69.609,258000000.0
2006-07-06 17:35:00,69.619,69.623,69.593,69.603,144000000.0
2006-07-06 17:40:00,69.598,69.633,69.579,69.633,140200000.0
2006-07-06 17:45:00,69.631,69.631,69.582,69.594,232400000.0
2006-07-06 17:50:00,69.584,69.586,69.518,69.55,173000000.0
2006-07-06 17:55:00,69.538,69.557,69.517,69.557,201600000.0
2006-07-06 18:00:00,69.555,69.556,69.473,69.55,176400000.0
2006-07-06 18:05:00,69.568,69.571,69.525,69.554,160000000.0
2006-07-06 18:10:00,69.559,69.559,69.512,69.512,87400000.0
2006-07-06 18:15:00,69.5,69.53,69.489,69.528,129000000.0
2006-07-06 18:20:00,69.518,69.547,69.499,69.529,189200000.0
2006-07-06 18:25:00,69.524,69.533,69.499,69.511,118400000.0
2006-07-06 18:30:00,69.521,69.544,69.491,69.499,169600000.0
2006-07-06 18:35:00,69.494,69.499,69.471,69.491,205800000.0
2006-07-06 18:40:00,69.486,69.52,69.484,69.516,230200000.0
2006-07-06 18:45:00,69.533,69.568,69.519,69.542,63400000.0
2006-07-06 18:50:00,69.55,69.553,69.501,69.501,127800000.0
2006-07-06 18:55:00,69.498,69.542,69.498,69.515,121000000.0
2006-07-06 19:00:00,69.525,69.546,69.509,69.544,97400000.0
2006-07-06 19:05:00,69.542,69.564,69.531,69.55,108800000.0
2006-07-06 19:10:00,69.551,69.589,69.533,69.588,88000000.0
2006-07-06 19:15:00,69.576,69.618,69.571,69.601,70800000.0
2006-07-06 19:20:00,69.599,69.599,69.548,69.554,92800000.0
2006-07-06 19:25:00,69.554,69.573,69.554,69.558,40000000.0
2006-07-06 19:30:00,69.558,69.558,69.526,69.545,35200000.0
2006-07-06 19:35:00,69.528,69.534,69.522,69.522,12800000.0
2006-07-06 19:40:00,69.516,69.516,69.509,69.514,11200000.0
2006-07-06 19:45:00,69.517,69.556,69.509,69.549,46400000.0
2006-07-06 19:50:00,69.543,69.567,69.543,69.548,49000000.0
2006-07-06 19:55:00,69.551,69.557,69.537,69.549,49600000.0
2006-07-06 20:00:00,69.55,69.597,69.536,69.589,94400000.0
2006-07-06 20:05:00,69.627,69.627,69.559,69.573,90600000.0
2006-07-06 20:10:00,69.557,69.629,69.535,69.59,62800000.0
2006-07-06 20:15:00,69.595,69.607,69.579,69.579,67200000.0
2006-07-06 20:20:00,69.572,69.585,69.566,69.58,62400000.0
2006-07-06 20:25:00,69.584,69.606,69.583,69.606,43200000.0
2006-07-06 20:30:00,69.606,69.606,69.557,69.561,35200000.0
2006-07-06 20:35:00,69.567,69.63,69.562,69.616,47400000.0
2006-07-06 20:40:00,69.616,69.621,69.604,69.615,22400000.0
2006-07-06 20:45:00,69.616,69.616,69.6,69.6,37800000.0
2006-07-06 20:50:00,69.606,69.619,69.606,69.612,27200000.0
2006-07-06 20:55:00,69.615,69.626,69.611,69.611,43600000.0
2006-07-06 21:00:00,69.617,69.634,69.61,69.626,71400000.0
2006-07-06 21:05:00,69.623,69.632,69.6,69.613,33600000.0
2006-07-06 21:10:00,69.622,69.63,69.609,69.624,28200000.0
2006-07-06 21:15:00,69.622,69.624,69.608,69.612,27200000.0
2006-07-06 21:20:00,69.591,69.609,69.591,69.609,14400000.0
2006-07-06 21:25:00,69.605,69.611,69.585,69.6,44800000.0
2006-07-06 21:30:00,69.603,69.607,69.596,69.604,37800000.0
2006-07-06 21:35:00,69.594,69.641,69.528,69.616,25600000.0
2006-07-06 21:40:00,69.625,69.633,69.611,69.621,40000000.0
2006-07-06 21:45:00,69.617,69.627,69.613,69.619,32000000.0
2006-07-06 21:50:00,69.619,69.624,69.616,69.617,17600000.0
2006-07-06 21:55:00,69.612,69.612,69.601,69.606,46400000.0
2006-07-06 22:00:00,69.614,69.617,69.6,69.617,33000000.0
2006-07-06 22:05:00,69.631,69.637,69.612,69.628,27200000.0
2006-07-06 22:10:00,69.627,69.628,69.603,69.613,34000000.0
2006-07-06 22:15:00,69.611,69.616,69.597,69.597,56000000.0
2006-07-06 22:20:00,69.607,69.611,69.601,69.61,25600000.0
2006-07-06 22:25:00,69.612,69.612,69.591,69.594,38400000.0
2006-07-06 22:30:00,69.604,69.612,69.591,69.596,42000000.0
2006-07-06 22:35:00,69.597,69.61,69.596,69.601,30400000.0
2006-07-06 22:40:00,69.603,69.611,69.598,69.605,24000000.0
2006-07-06 22:45:00,69.607,69.613,69.598,69.601,49600000.0
2006-07-06 22:50:00,69.595,69.605,69.594,69.597,22400000.0
2006-07-06 22:55:00,69.591,69.594,69.585,69.591,43200000.0
2006-07-06 23:25:00,69.583,69.589,69.518,69.565,24000000.0
2006-07-06 23:30:00,69.577,69.583,69.573,69.583,14400000.0
2006-07-06 23:35:00,69.578,69.604,69.578,69.595,28800000.0
2006-07-06 23:40:00,69.592,69.592,69.577,69.582,15400000.0
2006-07-06 23:45:00,69.589,69.604,69.587,69.604,11200000.0
2006-07-06 23:50:00,69.606,69.632,69.604,69.63,48000000.0
2006-07-06 23:55:00,69.625,69.638,69.6,69.636,56000000.0
2006-07-07 00:00:00,69.65,69.653,69.641,69.653,12800000.0
2006-07-07 00:05:00,69.657,69.682,69.653,69.677,24000000.0
2006-07-07 00:10:00,69.681,69.681,69.647,69.65,46800000.0
2006-07-07 00:15:00,69.651,69.651,69.587,69.637,44800000.0
2006-07-07 00:20:00,69.645,69.656,69.528,69.631,57600000.0
2006-07-07 00:25:00,69.634,69.693,69.63,69.693,76800000.0
2006-07-07 00:30:00,69.696,69.706,69.686,69.701,33000000.0
2006-07-07 00:35:00,69.698,69.698,69.659,69.665,55400000.0
2006-07-07 00:40:00,69.661,69.673,69.644,69.662,34000000.0
2006-07-07 00:45:00,69.653,69.653,69.617,69.627,24000000.0
2006-07-07 00:50:00,69.634,69.651,69.588,69.614,63400000.0
2006-07-07 00:55:00,69.609,69.629,69.608,69.622,36800000.0
2006-07-07 01:00:00,69.625,69.629,69.575,69.575,54400000.0
2006-07-07 01:05:00,69.582,69.643,69.549,69.633,69800000.0
2006-07-07 01:10:00,69.63,69.633,69.616,69.625,24000000.0
2006-07-07 01:15:00,69.622,69.63,69.613,69.63,78400000.0
2006-07-07 01:20:00,69.633,69.651,69.625,69.651,25600000.0
2006-07-07 01:25:00,69.649,69.649,69.59,69.613,72000000.0
2006-07-07 01:30:00,69.602,69.618,69.601,69.616,48000000.0
2006-07-07 01:35:00,69.607,69.608,69.574,69.595,56400000.0
2006-07-07 01:40:00,69.585,69.611,69.575,69.611,47400000.0
2006-07-07 01:45:00,69.613,69.619,69.597,69.609,59200000.0
2006-07-07 01:50:00,69.615,69.633,69.595,69.605,46400000.0
2006-07-07 01:55:00,69.609,69.609,69.568,69.571,47400000.0
2006-07-07 02:00:00,69.578,69.582,69.563,69.563,46400000.0
2006-07-07 02:05:00,69.568,69.598,69.558,69.587,59600000.0
2006-07-07 02:10:00,69.576,69.578,69.545,69.565,46400000.0
2006-07-07 02:15:00,69.565,69.567,69.485,69.523,44200000.0
2006-07-07 02:20:00,69.525,69.547,69.451,69.546,49600000.0
2006-07-07 02:25:00,69.546,69.569,69.536,69.56,78400000.0
2006-07-07 02:30:00,69.546,69.553,69.522,69.542,65600000.0
2006-07-07 02:35:00,69.538,69.559,69.532,69.554,38400000.0
2006-07-07 02:40:00,69.554,69.574,69.549,69.57,48000000.0
2006-07-07 02:45:00,69.583,69.597,69.58,69.597,42000000.0
2006-07-07 02:50:00,69.613,69.647,69.536,69.621,56400000.0
2006-07-07 02:55:00,69.638,69.683,69.637,69.668,52800000.0
2006-07-07 03:00:00,69.669,69.672,69.573,69.634,59200000.0
2006-07-07 03:05:00,69.638,69.653,69.631,69.636,27200000.0
2006-07-07 03:10:00,69.643,69.654,69.624,69.625,60200000.0
2006-07-07 03:15:00,69.623,69.629,69.592,69.592,68800000.0
2006-07-07 03:20:00,69.591,69.592,69.578,69.59,32000000.0
2006-07-07 03:25:00,69.579,69.58,69.545,69.556,68800000.0
2006-07-07 03:30:00,69.563,69.568,69.501,69.531,47400000.0
2006-07-07 03:35:00,69.545,69.559,69.481,69.536,44800000.0
2006-07-07 03:40:00,69.544,69.557,69.538,69.551,35200000.0
2006-07-07 03:45:00,69.545,69.584,69.545,69.58,44800000.0
2006-07-07 03:50:00,69.582,69.586,69.562,69.579,40000000.0
2006-07-07 03:55:00,69.577,69.616,69.57,69.604,68800000.0
2006-07-07 04:00:00,69.612,69.625,69.597,69.602,59200000.0
2006-07-07 04:05:00,69.604,69.638,69.604,69.638,33600000.0
2006-07-07 04:10:00,69.64,69.661,69.621,69.628,57600000.0
2006-07-07 04:15:00,69.62,69.624,69.587,69.609,50600000.0
2006-07-07 04:20:00,69.589,69.595,69.574,69.582,40000000.0
2006-07-07 04:25:00,69.585,69.594,69.574,69.594,48000000.0
2006-07-07 04:30:00,69.589,69.6,69.572,69.592,67200000.0
2006-07-07 04:35:00,69.587,69.616,69.574,69.609,48000000.0
2006-07-07 04:40:00,69.588,69.588,69.549,69.558,57600000.0
2006-07-07 04:45:00,69.565,69.581,69.548,69.581,57600000.0
2006-07-07 04:50:00,69.583,69.583,69.57,69.57,33600000.0
2006-07-07 04:55:00,69.569,69.583,69.545,69.564,60800000.0
2006-07-07 05:00:00,69.558,69.602,69.558,69.589,47400000.0
2006-07-07 05:05:00,69.589,69.594,69.569,69.587,36800000.0
2006-07-07 05:10:00,69.589,69.607,69.587,69.603,40000000.0
2006-07-07 05:15:00,69.6,69.641,69.532,69.626,67200000.0
2006-07-07 05:20:00,69.626,69.637,69.616,69.616,22400000.0
2006-07-07 05:25:00,69.616,69.624,69.608,69.614,49600000.0
2006-07-07 05:30:00,69.614,69.624,69.593,69.616,55400000.0
2006-07-07 05:35:00,69.624,69.631,69.595,69.612,54200000.0
2006-07-07 05:40:00,69.592,69.617,69.591,69.617,32400000.0
2006-07-07 05:45:00,69.605,69.621,69.573,69.583,43200000.0
2006-07-07 05:50:00,69.586,69.589,69.551,69.557,65600000.0
2006-07-07 05:55:00,69.472,69.585,69.47,69.55,49600000.0
2006-07-07 06:00:00,69.567,69.572,69.535,69.545,43200000.0
2006-07-07 06:05:00,69.544,69.566,69.534,69.566,46400000.0
2006-07-07 06:10:00,69.567,69.58,69.562,69.564,28800000.0
2006-07-07 06:15:00,69.564,69.568,69.514,69.514,28800000.0
2006-07-07 06:20:00,69.51,69.55,69.501,69.529,33600000.0
2006-07-07 06:25:00,69.533,69.576,69.521,69.548,48000000.0
2006-07-07 06:30:00,69.546,69.546,69.498,69.511,44800000.0
2006-07-07 06:35:00,69.511,69.535,69.5,69.535,43200000.0
2006-07-07 06:40:00,69.518,69.518,69.469,69.487,36800000.0
2006-07-07 06:45:00,69.495,69.504,69.472,69.496,77800000.0
2006-07-07 06:50:00,69.492,69.539,69.492,69.525,53800000.0
2006-07-07 06:55:00,69.509,69.509,69.455,69.486,60800000.0
2006-07-07 07:00:00,69.496,69.516,69.492,69.514,46400000.0
2006-07-07 07:05:00,69.509,69.524,69.492,69.515,50600000.0
2006-07-07 07:10:00,69.502,69.544,69.489,69.535,48000000.0
2006-07-07 07:15:00,69.523,69.526,69.514,69.52,25600000.0
2006-07-07 07:20:00,69.511,69.52,69.508,69.518,28800000.0
2006-07-07 07:25:00,69.519,69.526,69.505,69.521,46400000.0
2006-07-07 07:30:00,69.524,69.527,69.519,69.525,17600000.0
2006-07-07 07:40:00,69.529,69.536,69.521,69.528,36800000.0
2006-07-07 07:45:00,69.54,69.54,69.523,69.529,37200000.0
2006-07-07 07:50:00,69.531,69.541,69.53,69.53,36800000.0
2006-07-07 07:55:00,69.528,69.562,69.516,69.557,52800000.0
2006-07-07 08:00:00,69.564,69.585,69.561,69.575,48000000.0
2006-07-07 08:05:00,69.575,69.594,69.562,69.562,41000000.0
2006-07-07 08:10:00,69.551,69.591,69.551,69.583,52800000.0
2006-07-07 08:15:00,69.584,69.594,69.576,69.579,27200000.0
2006-07-07 08:20:00,69.587,69.6,69.583,69.592,49600000.0
2006-07-07 08:30:00,69.591,69.669,69.585,69.655,56000000.0
2006-07-07 08:35:00,69.639,69.646,69.626,69.646,55400000.0
2006-07-07 08:40:00,69.652,69.657,69.619,69.633,54400000.0
2006-07-07 08:45:00,69.63,69.66,69.63,69.649,68800000.0
2006-07-07 08:50:00,69.656,69.714,69.639,69.71,65600000.0
2006-07-07 08:55:00,69.713,69.83,69.713,69.811,60200000.0
2006-07-07 09:00:00,69.82,69.833,69.769,69.781,66600000.0
2006-07-07 09:05:00,69.752,69.756,69.725,69.737,67200000.0
2006-07-07 09:10:00,69.732,69.771,69.708,69.708,60800000.0
2006-07-07 09:15:00,69.704,69.718,69.697,69.701,62400000.0
2006-07-07 09:20:00,69.686,69.686,69.567,69.666,68200000.0
2006-07-07 09:25:00,69.635,69.652,69.591,69.591,36200000.0
2006-07-07 09:30:00,69.588,69.615,69.567,69.585,64000000.0
2006-07-07 09:35:00,69.587,69.618,69.522,69.591,62400000.0
2006-07-07 09:40:00,69.604,69.648,69.6,69.627,67200000.0
2006-07-07 09:45:00,69.627,69.64,69.603,69.616,60800000.0
2006-07-07 09:50:00,69.609,69.61,69.573,69.575,62400000.0
2006-07-07 09:55:00,69.569,69.592,69.473,69.563,60800000.0
2006-07-07 10:00:00,69.567,69.595,69.549,69.584,61200000.0
2006-07-07 10:05:00,69.585,69.638,69.578,69.636,51200000.0
2006-07-07 10:10:00,69.635,69.635,69.598,69.598,65600000.0
2006-07-07 10:15:00,69.579,69.611,69.579,69.607,48000000.0
2006-07-07 10:20:00,69.615,69.624,69.599,69.602,68800000.0
2006-07-07 10:25:00,69.603,69.611,69.583,69.583,51200000.0
2006-07-07 10:30:00,69.587,69.598,69.571,69.596,60200000.0
2006-07-07 10:35:00,69.596,69.598,69.491,69.562,46400000.0
2006-07-07 10:40:00,69.548,69.557,69.533,69.55,64000000.0
2006-07-07 10:45:00,69.545,69.602,69.545,69.566,62800000.0
2006-07-07 10:50:00,69.562,69.6,69.562,69.599,56000000.0
2006-07-07 10:55:00,69.598,69.608,69.579,69.579,56400000.0
2006-07-07 11:00:00,69.584,69.589,69.541,69.563,68800000.0
2006-07-07 11:05:00,69.566,69.566,69.466,69.545,81600000.0
2006-07-07 11:10:00,69.543,69.57,69.53,69.568,67200000.0
2006-07-07 11:15:00,69.563,69.608,69.552,69.583,48000000.0
2006-07-07 11:20:00,69.575,69.589,69.569,69.584,38400000.0
2006-07-07 11:25:00,69.585,69.59,69.571,69.581,32000000.0
2006-07-07 11:30:00,69.597,69.608,69.581,69.59,57600000.0
2006-07-07 11:35:00,69.594,69.718,69.578,69.713,57600000.0
2006-07-07 11:40:00,69.716,69.719,69.655,69.656,66600000.0
2006-07-07 11:45:00,69.612,69.639,69.6,69.6,66600000.0
2006-07-07 11:50:00,69.603,69.609,69.483,69.483,65600000.0
2006-07-07 11:55:00,69.496,69.534,69.442,69.529,59200000.0
2006-07-07 12:00:00,69.535,69.535,69.503,69.514,65600000.0
2006-07-07 12:05:00,69.477,69.503,69.477,69.492,41600000.0
2006-07-07 12:10:00,69.477,69.493,69.419,69.438,59200000.0
2006-07-07 12:15:00,69.458,69.488,69.406,69.481,72000000.0
2006-07-07 12:20:00,69.492,69.556,69.488,69.529,57600000.0
2006-07-07 12:25:00,69.522,69.534,69.499,69.519,64000000.0
2006-07-07 12:30:00,69.515,69.565,69.485,69.565,70400000.0
2006-07-07 12:35:00,69.566,69.584,69.484,69.577,67200000.0
2006-07-07 12:40:00,69.569,69.631,69.531,69.631,73600000.0
2006-07-07 12:45:00,69.639,69.645,69.594,69.632,70400000.0
2006-07-07 12:50:00,69.634,69.642,69.603,69.603,60800000.0
2006-07-07 12:55:00,69.621,69.659,69.614,69.614,72000000.0
2006-07-07 13:00:00,69.615,69.67,69.612,69.639,52800000.0
2006-07-07 13:05:00,69.626,69.663,69.626,69.652,73600000.0
2006-07-07 13:10:00,69.644,69.671,69.626,69.643,57600000.0
2006-07-07 13:15:00,69.658,69.658,69.628,69.637,57600000.0
2006-07-07 13:20:00,69.648,69.654,69.577,69.631,46400000.0
2006-07-07 13:25:00,69.631,69.664,69.551,69.651,75200000.0
2006-07-07 13:30:00,69.654,69.666,69.629,69.631,67600000.0
2006-07-07 13:35:00,69.625,69.644,69.617,69.632,116800000.0
2006-07-07 13:40:00,69.611,69.633,69.598,69.626,100800000.0
2006-07-07 13:45:00,69.631,69.642,69.627,69.636,54400000.0
2006-07-07 13:50:00,69.633,69.634,69.605,69.62,62400000.0
2006-07-07 13:55:00,69.626,69.628,69.591,69.597,103400000.0
2006-07-07 14:00:00,69.6,69.612,69.589,69.61,120000000.0
2006-07-07 14:05:00,69.615,69.647,69.615,69.638,116800000.0
2006-07-07 14:10:00,69.633,69.635,69.619,69.629,40000000.0
2006-07-07 14:15:00,69.624,69.717,69.602,69.717,95400000.0
2006-07-07 14:20:00,69.698,69.711,69.669,69.692,126400000.0
2006-07-07 14:25:00,69.678,69.844,69.425,69.425,91200000.0
2006-07-07 14:30:00,69.389,69.71,69.389,69.689,87400000.0
2006-07-07 14:35:00,69.643,69.667,69.567,69.627,105600000.0
2006-07-07 14:40:00,69.623,69.624,69.521,69.552,121000000.0
2006-07-07 14:45:00,69.556,69.59,69.55,69.571,89000000.0
2006-07-07 14:50:00,69.54,69.577,69.509,69.577,104000000.0
2006-07-07 14:55:00,69.584,69.595,69.53,69.548,75600000.0
2006-07-07 15:00:00,69.574,69.574,69.464,69.464,78400000.0
2006-07-07 15:05:00,69.453,69.502,69.436,69.463,73600000.0
2006-07-07 15:10:00,69.468,69.528,69.461,69.492,136400000.0
2006-07-07 15:15:00,69.493,69.493,69.442,69.456,97600000.0
2006-07-07 15:20:00,69.451,69.465,69.435,69.454,124200000.0
2006-07-07 15:25:00,69.46,69.476,69.371,69.461,213200000.0
2006-07-07 15:30:00,69.375,69.489,69.345,69.417,259200000.0
2006-07-07 15:35:00,69.41,69.425,69.394,69.397,191400000.0
2006-07-07 15:40:00,69.417,69.435,69.408,69.429,144400000.0
2006-07-07 15:45:00,69.431,69.431,69.347,69.35,68200000.0
2006-07-07 15:50:00,69.343,69.455,69.334,69.455,98000000.0
2006-07-07 15:55:00,69.469,69.47,69.444,69.459,92800000.0
2006-07-07 16:00:00,69.449,69.449,69.363,69.363,212200000.0
2006-07-07 16:05:00,69.358,69.386,69.353,69.376,204800000.0
2006-07-07 16:10:00,69.377,69.401,69.363,69.378,172200000.0
2006-07-07 16:15:00,69.408,69.427,69.376,69.416,148800000.0
2006-07-07 16:20:00,69.415,69.426,69.375,69.395,140800000.0
2006-07-07 16:25:00,69.401,69.444,69.398,69.439,125200000.0
2006-07-07 16:30:00,69.442,69.471,69.428,69.448,128000000.0
2006-07-07 16:35:00,69.461,69.502,69.447,69.495,220000000.0
2006-07-07 16:40:00,69.491,69.515,69.45,69.45,211600000.0
2006-07-07 16:45:00,69.446,69.489,69.446,69.488,228200000.0
2006-07-07 16:50:00,69.481,69.518,69.462,69.518,195200000.0
2006-07-07 16:55:00,69.521,69.559,69.484,69.559,147000000.0
2006-07-07 17:00:00,69.57,69.57,69.457,69.457,209000000.0
2006-07-07 17:05:00,69.467,69.479,69.448,69.469,276800000.0
2006-07-07 17:10:00,69.476,69.479,69.434,69.434,118400000.0
2006-07-07 17:15:00,69.444,69.495,69.444,69.49,156800000.0
2006-07-07 17:20:00,69.485,69.488,69.415,69.441,87400000.0
2006-07-07 17:25:00,69.438,69.444,69.426,69.44,90000000.0
2006-07-07 17:30:00,69.443,69.456,69.423,69.434,259600000.0
2006-07-07 17:35:00,69.427,69.427,69.369,69.422,142800000.0
2006-07-07 17:40:00,69.402,69.475,69.4,69.46,140200000.0
2006-07-07 17:45:00,69.46,69.462,69.41,69.425,233600000.0
2006-07-07 17:50:00,69.416,69.429,69.385,69.394,172800000.0
2006-07-07 17:55:00,69.398,69.441,69.397,69.409,201400000.0
2006-07-07 18:00:00,69.401,69.405,69.3,69.303,177000000.0
2006-07-07 18:05:00,69.311,69.426,69.311,69.426,172200000.0
2006-07-07 18:10:00,69.433,69.456,69.394,69.402,88000000.0
2006-07-07 18:15:00,69.406,69.433,69.402,69.422,206800000.0
2006-07-07 18:20:00,69.423,69.482,69.423,69.474,188800000.0
2006-07-07 18:25:00,69.472,69.493,69.382,69.493,118400000.0
2006-07-07 18:30:00,69.477,69.477,69.447,69.448,170400000.0
2006-07-07 18:35:00,69.442,69.449,69.386,69.386,209600000.0
2006-07-07 18:40:00,69.358,69.369,69.32,69.345,296800000.0
2006-07-07 18:45:00,69.356,69.365,69.338,69.338,40000000.0
2006-07-07 18:50:00,69.34,69.341,69.313,69.324,128400000.0
2006-07-07 18:55:00,69.322,69.343,69.307,69.342,121600000.0
2006-07-07 19:00:00,69.332,69.384,69.315,69.383,97600000.0
2006-07-07 19:05:00,69.385,69.41,69.364,69.365,144000000.0
2006-07-07 19:10:00,69.375,69.377,69.363,69.375,88000000.0
2006-07-07 19:15:00,69.375,69.375,69.323,69.344,60800000.0
2006-07-07 19:20:00,69.349,69.371,69.342,69.368,62400000.0
2006-07-07 19:25:00,69.367,69.468,69.367,69.455,94400000.0
2006-07-07 19:30:00,69.465,69.477,69.452,69.454,35200000.0
2006-07-07 19:35:00,69.46,69.477,69.449,69.465,41600000.0
2006-07-07 19:40:00,69.463,69.476,69.437,69.44,33000000.0
2006-07-07 19:45:00,69.437,69.441,69.395,69.411,68800000.0
2006-07-07 19:50:00,69.408,69.43,69.408,69.416,65000000.0
2006-07-07 19:55:00,69.417,69.438,69.404,69.436,50600000.0
2006-07-07 20:00:00,69.438,69.455,69.432,69.453,94400000.0
2006-07-07 20:05:00,69.461,69.594,69.456,69.568,91200000.0
2006-07-07 20:10:00,69.553,69.574,69.451,69.512,62400000.0
2006-07-07 20:15:00,69.523,69.559,69.516,69.527,96000000.0
2006-07-07 20:20:00,69.515,69.55,69.505,69.532,74600000.0
2006-07-07 20:25:00,69.523,69.546,69.521,69.546,67200000.0
2006-07-07 20:30:00,69.55,69.557,69.503,69.513,54400000.0
2006-07-07 20:35:00,69.512,69.578,69.505,69.568,59200000.0
2006-07-07 20:40:00,69.587,69.606,69.577,69.592,49600000.0
2006-07-07 20:45:00,69.586,69.586,69.536,69.583,57600000.0
2006-07-07 20:50:00,69.578,69.579,69.57,69.577,57600000.0
2006-07-07 20:55:00,69.574,69.616,69.565,69.616,54400000.0
2006-07-07 21:00:00,69.619,69.619,69.607,69.618,44800000.0
2006-07-07 21:05:00,69.625,69.631,69.613,69.629,24000000.0
2006-07-07 21:10:00,69.625,69.636,69.613,69.634,54400000.0
2006-07-07 21:15:00,69.628,69.637,69.533,69.618,54800000.0
2006-07-07 21:25:00,69.614,69.616,69.574,69.592,44800000.0
2006-07-07 21:30:00,69.588,69.591,69.564,69.578,24000000.0
2006-07-07 21:35:00,69.567,69.591,69.455,69.549,32000000.0
2006-07-07 21:40:00,69.552,69.569,69.545,69.566,50600000.0
2006-07-07 21:45:00,69.559,69.564,69.545,69.557,16000000.0
2006-07-07 21:50:00,69.565,69.579,69.565,69.571,44800000.0
2006-07-07 21:55:00,69.578,69.588,69.568,69.578,42000000.0
2006-07-07 22:00:00,69.583,69.592,69.569,69.592,66600000.0
2006-07-07 22:05:00,69.594,69.6,69.583,69.586,34600000.0
2006-07-07 22:10:00,69.593,69.594,69.583,69.594,20800000.0
2006-07-07 22:15:00,69.589,69.596,69.586,69.594,28800000.0
2006-07-07 22:20:00,69.588,69.623,69.588,69.613,44200000.0
2006-07-07 22:25:00,69.605,69.616,69.599,69.599,33600000.0
2006-07-07 22:30:00,69.612,69.617,69.55,69.597,52200000.0
2006-07-07 22:35:00,69.609,69.632,69.608,69.62,48000000.0
2006-07-07 22:40:00,69.613,69.625,69.598,69.598,40000000.0
2006-07-07 22:45:00,69.605,69.619,69.596,69.613,49600000.0
2006-07-07 22:50:00,69.617,69.621,69.599,69.607,33600000.0
2006-07-07 22:55:00,69.604,69.641,69.604,69.636,60800000.0
2006-07-09 23:55:00,69.631,69.631,69.511,69.511,11200000.0
2006-07-10 00:00:00,69.49,69.493,69.476,69.489,46400000.0
2006-07-10 00:05:00,69.487,69.493,69.473,69.486,22400000.0
2006-07-10 00:10:00,69.486,69.493,69.486,69.492,11200000.0
2006-07-10 00:15:00,69.486,69.497,69.463,69.466,53200000.0
2006-07-10 00:20:00,69.454,69.497,69.454,69.497,29800000.0
2006-07-10 00:25:00,69.507,69.52,69.494,69.494,56000000.0
2006-07-10 00:30:00,69.512,69.52,69.51,69.52,27000000.0
2006-07-10 00:35:00,69.528,69.55,69.527,69.55,25000000.0
2006-07-10 00:40:00,69.533,69.541,69.491,69.522,70800000.0
2006-07-10 00:45:00,69.529,69.552,69.528,69.544,64000000.0
2006-07-10 00:50:00,69.55,69.575,69.535,69.573,64000000.0
2006-07-10 00:55:00,69.571,69.576,69.559,69.57,62400000.0
2006-07-10 01:00:00,69.568,69.577,69.533,69.552,49600000.0
2006-07-10 01:05:00,69.559,69.561,69.495,69.524,70400000.0
2006-07-10 01:10:00,69.512,69.516,69.485,69.486,67200000.0
2006-07-10 01:15:00,69.493,69.508,69.481,69.508,52800000.0
2006-07-10 01:20:00,69.504,69.589,69.504,69.578,60800000.0
2006-07-10 01:25:00,69.573,69.604,69.563,69.603,72000000.0
2006-07-10 01:30:00,69.607,69.616,69.6,69.603,59200000.0
2006-07-10 01:35:00,69.6,69.618,69.593,69.618,72000000.0
2006-07-10 01:40:00,69.614,69.621,69.604,69.609,47400000.0
2006-07-10 01:45:00,69.604,69.612,69.571,69.581,59200000.0
2006-07-10 01:50:00,69.584,69.622,69.572,69.622,68800000.0
2006-07-10 01:55:00,69.624,69.633,69.603,69.603,40000000.0
2006-07-10 02:00:00,69.609,69.609,69.577,69.582,70400000.0
2006-07-10 02:05:00,69.581,69.588,69.551,69.573,72000000.0
2006-07-10 02:10:00,69.553,69.588,69.531,69.58,56000000.0
2006-07-10 02:15:00,69.589,69.621,69.543,69.617,57600000.0
2006-07-10 02:20:00,69.601,69.627,69.529,69.615,62400000.0
2006-07-10 02:25:00,69.607,69.626,69.602,69.609,78400000.0
2006-07-10 02:30:00,69.606,69.612,69.554,69.555,65600000.0
2006-07-10 02:35:00,69.556,69.557,69.53,69.53,67000000.0
2006-07-10 02:40:00,69.533,69.539,69.508,69.509,60800000.0
2006-07-10 02:45:00,69.503,69.541,69.493,69.541,68800000.0
2006-07-10 02:50:00,69.547,69.553,69.444,69.519,44800000.0
2006-07-10 02:55:00,69.504,69.529,69.502,69.529,44800000.0
2006-07-10 03:00:00,69.51,69.53,69.428,69.518,59200000.0
2006-07-10 03:05:00,69.507,69.507,69.484,69.484,68200000.0
2006-07-10 03:10:00,69.491,69.52,69.475,69.517,60200000.0
2006-07-10 03:15:00,69.521,69.569,69.521,69.543,69200000.0
2006-07-10 03:20:00,69.549,69.567,69.541,69.557,62400000.0
2006-07-10 03:25:00,69.554,69.557,69.519,69.534,41600000.0
2006-07-10 03:30:00,69.531,69.531,69.505,69.51,43200000.0
2006-07-10 03:40:00,69.51,69.517,69.499,69.517,48000000.0
2006-07-10 03:45:00,69.508,69.521,69.507,69.515,27200000.0
2006-07-10 03:50:00,69.518,69.53,69.5,69.506,57600000.0
2006-07-10 03:55:00,69.503,69.516,69.494,69.5,56000000.0
2006-07-10 04:00:00,69.507,69.517,69.491,69.504,40000000.0
2006-07-10 04:05:00,69.508,69.508,69.482,69.5,47400000.0
2006-07-10 04:10:00,69.497,69.559,69.493,69.524,57600000.0
2006-07-10 04:15:00,69.529,69.548,69.515,69.532,64000000.0
2006-07-10 04:20:00,69.533,69.561,69.446,69.515,64000000.0
2006-07-10 04:25:00,69.52,69.529,69.512,69.529,36200000.0
2006-07-10 04:30:00,69.539,69.552,69.526,69.536,67200000.0
2006-07-10 04:35:00,69.532,69.545,69.524,69.54,37800000.0
2006-07-10 04:40:00,69.544,69.544,69.518,69.523,24000000.0
2006-07-10 04:45:00,69.518,69.518,69.494,69.509,30400000.0
2006-07-10 04:50:00,69.508,69.508,69.399,69.505,38400000.0
2006-07-10 04:55:00,69.507,69.512,69.485,69.5,60800000.0
2006-07-10 05:00:00,69.479,69.524,69.479,69.514,46400000.0
2006-07-10 05:05:00,69.511,69.542,69.492,69.492,65000000.0
2006-07-10 05:10:00,69.491,69.504,69.427,69.451,65600000.0
2006-07-10 05:15:00,69.456,69.459,69.369,69.435,67200000.0
2006-07-10 05:20:00,69.427,69.444,69.424,69.437,48000000.0
2006-07-10 05:25:00,69.439,69.46,69.436,69.446,47800000.0
2006-07-10 05:30:00,69.446,69.467,69.425,69.45,72000000.0
2006-07-10 05:35:00,69.46,69.481,69.442,69.481,54400000.0
2006-07-10 05:40:00,69.483,69.484,69.449,69.461,56000000.0
2006-07-10 05:45:00,69.457,69.477,69.456,69.472,74600000.0
2006-07-10 05:50:00,69.466,69.468,69.456,69.465,30400000.0
2006-07-10 05:55:00,69.402,69.47,69.402,69.463,49600000.0
2006-07-10 06:00:00,69.468,69.482,69.452,69.464,43200000.0
2006-07-10 06:05:00,69.467,69.482,69.462,69.482,25600000.0
2006-07-10 06:10:00,69.476,69.482,69.387,69.467,48000000.0
2006-07-10 06:15:00,69.467,69.468,69.447,69.448,38400000.0
2006-07-10 06:20:00,69.443,69.443,69.399,69.419,44800000.0
2006-07-10 06:25:00,69.414,69.435,69.4,69.424,59200000.0
2006-07-10 06:30:00,69.417,69.456,69.417,69.448,57600000.0
2006-07-10 06:35:00,69.443,69.449,69.422,69.435,67200000.0
2006-07-10 06:40:00,69.452,69.471,69.399,69.449,28800000.0
2006-07-10 06:45:00,69.435,69.439,69.423,69.438,17600000.0
2006-07-10 06:50:00,69.435,69.436,69.407,69.435,44800000.0
2006-07-10 06:55:00,69.429,69.439,69.408,69.42,49600000.0
2006-07-10 07:00:00,69.429,69.429,69.408,69.418,72000000.0
2006-07-10 07:05:00,69.417,69.419,69.394,69.396,37800000.0
2006-07-10 07:10:00,69.387,69.441,69.387,69.429,47800000.0
2006-07-10 07:15:00,69.424,69.435,69.412,69.412,35200000.0
2006-07-10 07:20:00,69.416,69.43,69.4,69.412,68800000.0
2006-07-10 07:25:00,69.417,69.437,69.399,69.423,68200000.0
2006-07-10 07:30:00,69.421,69.425,69.416,69.418,38400000.0
2006-07-10 07:35:00,69.418,69.434,69.41,69.417,51200000.0
2006-07-10 07:40:00,69.41,69.429,69.403,69.428,48000000.0
2006-07-10 07:45:00,69.424,69.463,69.421,69.459,68800000.0
2006-07-10 07:50:00,69.452,69.504,69.452,69.485,62400000.0
2006-07-10 07:55:00,69.493,69.493,69.435,69.439,50600000.0
2006-07-10 08:00:00,69.445,69.466,69.417,69.463,51200000.0
2006-07-10 08:05:00,69.457,69.457,69.42,69.42,57600000.0
2006-07-10 08:10:00,69.419,69.453,69.419,69.443,52800000.0
2006-07-10 08:15:00,69.454,69.454,69.405,69.409,67000000.0
2006-07-10 08:20:00,69.418,69.442,69.407,69.432,65600000.0
2006-07-10 08:25:00,69.424,69.451,69.357,69.445,44800000.0
2006-07-10 08:30:00,69.441,69.478,69.441,69.477,56000000.0
2006-07-10 08:35:00,69.477,69.477,69.449,69.46,44800000.0
2006-07-10 08:40:00,69.464,69.464,69.425,69.437,59200000.0
2006-07-10 08:45:00,69.43,69.461,69.387,69.387,68200000.0
2006-07-10 08:50:00,69.392,69.417,69.387,69.41,57600000.0
2006-07-10 08:55:00,69.431,69.476,69.43,69.459,60800000.0
2006-07-10 09:00:00,69.453,69.487,69.429,69.487,67200000.0
2006-07-10 09:05:00,69.466,69.466,69.41,69.413,66600000.0
2006-07-10 09:10:00,69.419,69.458,69.414,69.456,60800000.0
2006-07-10 09:15:00,69.467,69.473,69.444,69.452,51200000.0
2006-07-10 09:20:00,69.451,69.546,69.399,69.546,68800000.0
2006-07-10 09:25:00,69.556,69.56,69.505,69.505,59200000.0
2006-07-10 09:30:00,69.519,69.542,69.519,69.542,51200000.0
2006-07-10 09:35:00,69.552,69.654,69.548,69.654,51200000.0
2006-07-10 09:40:00,69.663,69.699,69.62,69.62,67200000.0
2006-07-10 09:45:00,69.621,69.674,69.621,69.674,60800000.0
2006-07-10 09:50:00,69.686,69.716,69.676,69.686,75600000.0
2006-07-10 09:55:00,69.666,69.708,69.575,69.697,78400000.0
2006-07-10 10:00:00,69.708,69.773,69.692,69.766,65400000.0
2006-07-10 10:05:00,69.757,69.76,69.732,69.76,66600000.0
2006-07-10 10:10:00,69.761,69.852,69.742,69.852,64400000.0
2006-07-10 10:15:00,69.826,69.832,69.764,69.8,59000000.0
2006-07-10 10:20:00,69.81,69.81,69.762,69.768,68800000.0
2006-07-10 10:25:00,69.77,69.78,69.755,69.766,57600000.0
2006-07-10 10:30:00,69.775,69.814,69.762,69.805,60800000.0
2006-07-10 10:35:00,69.797,69.797,69.681,69.764,33600000.0
2006-07-10 10:40:00,69.77,69.796,69.763,69.795,63400000.0
2006-07-10 10:45:00,69.787,69.814,69.784,69.804,62800000.0
2006-07-10 10:50:00,69.803,69.81,69.761,69.794,73000000.0
2006-07-10 10:55:00,69.779,69.788,69.666,69.783,68800000.0
2006-07-10 11:00:00,69.786,69.797,69.704,69.721,68600000.0
2006-07-10 11:05:00,69.726,69.738,69.639,69.693,64000000.0
2006-07-10 11:10:00,69.708,69.722,69.698,69.719,67000000.0
2006-07-10 11:15:00,69.708,69.715,69.689,69.697,41600000.0
2006-07-10 11:20:00,69.701,69.708,69.595,69.628,64000000.0
2006-07-10 11:25:00,69.636,69.651,69.627,69.634,57000000.0
2006-07-10 11:30:00,69.637,69.69,69.637,69.684,68800000.0
2006-07-10 11:35:00,69.657,69.727,69.64,69.72,57600000.0
2006-07-10 11:40:00,69.737,69.749,69.658,69.689,67200000.0
2006-07-10 11:45:00,69.694,69.695,69.65,69.68,67600000.0
2006-07-10 11:50:00,69.668,69.669,69.629,69.632,52800000.0
2006-07-10 11:55:00,69.626,69.628,69.563,69.586,48000000.0
2006-07-10 12:00:00,69.598,69.617,69.571,69.617,66000000.0
2006-07-10 12:05:00,69.622,69.662,69.609,69.614,67200000.0
2006-07-10 12:10:00,69.61,69.664,69.601,69.635,59200000.0
2006-07-10 12:15:00,69.621,69.649,69.621,69.646,41600000.0
2006-07-10 12:20:00,69.648,69.654,69.624,69.648,69200000.0
2006-07-10 12:25:00,69.668,69.68,69.641,69.662,63400000.0
2006-07-10 12:30:00,69.653,69.669,69.641,69.656,57600000.0
2006-07-10 12:35:00,69.658,69.669,69.653,69.669,37800000.0
2006-07-10 12:40:00,69.668,69.685,69.636,69.685,61200000.0
2006-07-10 12:45:00,69.685,69.696,69.657,69.695,70400000.0
2006-07-10 12:50:00,69.682,69.724,69.669,69.722,60200000.0
2006-07-10 12:55:00,69.733,69.784,69.733,69.764,72000000.0
2006-07-10 13:00:00,69.757,69.832,69.752,69.823,67200000.0
2006-07-10 13:05:00,69.813,69.821,69.689,69.732,65600000.0
2006-07-10 13:10:00,69.741,69.767,69.71,69.71,70400000.0
2006-07-10 13:15:00,69.729,69.73,69.677,69.713,69800000.0
2006-07-10 13:20:00,69.723,69.723,69.664,69.664,35200000.0
2006-07-10 13:25:00,69.667,69.686,69.584,69.677,44800000.0
2006-07-10 13:30:00,69.677,69.685,69.658,69.685,68800000.0
2006-07-10 13:35:00,69.682,69.682,69.632,69.654,79400000.0
2006-07-10 13:40:00,69.636,69.639,69.623,69.628,87400000.0
2006-07-10 13:45:00,69.622,69.658,69.615,69.628,64000000.0
2006-07-10 13:50:00,69.625,69.652,69.606,69.652,91600000.0
2006-07-10 13:55:00,69.649,69.653,69.636,69.646,58400000.0
2006-07-10 14:00:00,69.65,69.7,69.65,69.7,94400000.0
2006-07-10 14:05:00,69.711,69.719,69.697,69.719,133800000.0
2006-07-10 14:10:00,69.714,69.714,69.676,69.676,101800000.0
2006-07-10 14:15:00,69.672,69.675,69.599,69.605,96000000.0
2006-07-10 14:20:00,69.621,69.65,69.621,69.638,125800000.0
2006-07-10 14:25:00,69.626,69.666,69.626,69.644,91600000.0
2006-07-10 14:30:00,69.636,69.656,69.625,69.631,81600000.0
2006-07-10 14:35:00,69.638,69.646,69.627,69.637,91200000.0
2006-07-10 14:40:00,69.644,69.657,69.634,69.65,122800000.0
2006-07-10 14:45:00,69.662,69.686,69.614,69.682,89000000.0
2006-07-10 14:50:00,69.674,69.714,69.629,69.638,104000000.0
2006-07-10 14:55:00,69.635,69.692,69.626,69.69,74600000.0
2006-07-10 15:00:00,69.695,69.704,69.685,69.689,78400000.0
2006-07-10 15:05:00,69.676,69.676,69.643,69.649,67200000.0
2006-07-10 15:10:00,69.648,69.658,69.61,69.63,137600000.0
2006-07-10 15:15:00,69.603,69.626,69.592,69.599,120000000.0
2006-07-10 15:20:00,69.599,69.646,69.581,69.607,110400000.0
2006-07-10 15:25:00,69.608,69.646,69.553,69.639,212800000.0
2006-07-10 15:30:00,69.548,69.695,69.544,69.667,259200000.0
2006-07-10 15:35:00,69.663,69.709,69.663,69.692,192400000.0
2006-07-10 15:40:00,69.688,69.716,69.679,69.71,144000000.0
2006-07-10 15:45:00,69.704,69.753,69.686,69.736,99200000.0
2006-07-10 15:50:00,69.743,69.743,69.671,69.683,97600000.0
2006-07-10 15:55:00,69.699,69.724,69.674,69.675,143800000.0
2006-07-10 16:00:00,69.681,69.712,69.666,69.707,213600000.0
2006-07-10 16:05:00,69.715,69.72,69.652,69.695,204800000.0
2006-07-10 16:10:00,69.689,69.727,69.679,69.705,123200000.0
2006-07-10 16:15:00,69.689,69.689,69.63,69.633,110400000.0
2006-07-10 16:20:00,69.637,69.664,69.623,69.655,140800000.0
2006-07-10 16:25:00,69.653,69.664,69.646,69.659,125200000.0
2006-07-10 16:30:00,69.655,69.655,69.609,69.621,128000000.0
2006-07-10 16:35:00,69.618,69.638,69.592,69.638,169000000.0
2006-07-10 16:40:00,69.628,69.66,69.621,69.639,211000000.0
2006-07-10 16:45:00,69.634,69.648,69.623,69.635,228800000.0
2006-07-10 16:50:00,69.629,69.64,69.618,69.628,195200000.0
2006-07-10 16:55:00,69.631,69.648,69.625,69.644,146600000.0
2006-07-10 17:00:00,69.651,69.651,69.623,69.634,209600000.0
2006-07-10 17:05:00,69.631,69.631,69.585,69.595,276200000.0
2006-07-10 17:10:00,69.601,69.648,69.601,69.639,114600000.0
2006-07-10 17:15:00,69.641,69.645,69.633,69.636,43200000.0
2006-07-10 17:20:00,69.631,69.645,69.584,69.592,76200000.0
2006-07-10 17:25:00,69.59,69.59,69.557,69.577,116200000.0
2006-07-10 17:30:00,69.578,69.595,69.553,69.556,259000000.0
2006-07-10 17:35:00,69.558,69.579,69.548,69.555,128000000.0
2006-07-10 17:40:00,69.568,69.594,69.565,69.59,141200000.0
2006-07-10 17:45:00,69.589,69.592,69.582,69.582,41600000.0
2006-07-10 17:50:00,69.584,69.588,69.54,69.542,122000000.0
2006-07-10 17:55:00,69.529,69.587,69.529,69.583,200400000.0
2006-07-10 18:00:00,69.579,69.579,69.516,69.516,177600000.0
2006-07-10 18:05:00,69.532,69.582,69.519,69.582,172000000.0
2006-07-10 18:10:00,69.583,69.59,69.564,69.565,86800000.0
2006-07-10 18:15:00,69.572,69.589,69.564,69.574,206400000.0
2006-07-10 18:20:00,69.584,69.602,69.578,69.594,145600000.0
2006-07-10 18:25:00,69.583,69.604,69.583,69.598,84800000.0
2006-07-10 18:30:00,69.599,69.606,69.593,69.596,88000000.0
2006-07-10 18:35:00,69.594,69.599,69.564,69.571,209000000.0
2006-07-10 18:40:00,69.57,69.579,69.567,69.577,65600000.0
2006-07-10 18:45:00,69.573,69.579,69.568,69.571,38400000.0
2006-07-10 18:50:00,69.576,69.579,69.562,69.579,81000000.0
2006-07-10 18:55:00,69.58,69.633,69.575,69.633,121600000.0
2006-07-10 19:00:00,69.634,69.636,69.593,69.609,97600000.0
2006-07-10 19:05:00,69.606,69.618,69.597,69.612,143400000.0
2006-07-10 19:10:00,69.616,69.632,69.608,69.618,75200000.0
2006-07-10 19:15:00,69.609,69.631,69.598,69.61,86400000.0
2006-07-10 19:20:00,69.609,69.637,69.598,69.637,80000000.0
2006-07-10 19:25:00,69.639,69.645,69.607,69.607,80000000.0
2006-07-10 19:30:00,69.61,69.618,69.597,69.615,35200000.0
2006-07-10 19:35:00,69.613,69.626,69.603,69.626,44800000.0
2006-07-10 19:40:00,69.619,69.644,69.619,69.639,33000000.0
2006-07-10 19:45:00,69.651,69.666,69.643,69.666,43200000.0
2006-07-10 19:50:00,69.665,69.679,69.655,69.663,52200000.0
2006-07-10 19:55:00,69.664,69.668,69.661,69.661,17600000.0
2006-07-10 20:00:00,69.661,69.684,69.661,69.682,76800000.0
2006-07-10 20:05:00,69.685,69.685,69.663,69.664,68800000.0
2006-07-10 20:10:00,69.673,69.703,69.628,69.68,47400000.0
2006-07-10 20:15:00,69.695,69.704,69.684,69.704,84800000.0
2006-07-10 20:20:00,69.685,69.71,69.678,69.691,62400000.0
2006-07-10 20:25:00,69.69,69.711,69.69,69.701,51200000.0
2006-07-10 20:30:00,69.696,69.696,69.669,69.687,54400000.0
2006-07-10 20:35:00,69.692,69.692,69.673,69.684,35200000.0
2006-07-10 20:40:00,69.684,69.696,69.677,69.683,40400000.0
2006-07-10 20:45:00,69.689,69.689,69.678,69.678,8000000.0
2006-07-10 20:50:00,69.67,69.679,69.665,69.667,40000000.0
2006-07-10 20:55:00,69.675,69.68,69.663,69.673,46400000.0
2006-07-10 21:00:00,69.673,69.676,69.667,69.674,27200000.0
2006-07-10 21:05:00,69.67,69.676,69.665,69.665,12800000.0
2006-07-10 21:10:00,69.671,69.687,69.662,69.679,28800000.0
2006-07-10 21:15:00,69.683,69.686,69.676,69.684,17600000.0
2006-07-10 21:20:00,69.671,69.692,69.653,69.653,36800000.0
2006-07-10 21:25:00,69.664,69.67,69.652,69.667,22400000.0
2006-07-10 21:30:00,69.668,69.68,69.668,69.679,25600000.0
2006-07-10 21:35:00,69.68,69.691,69.66,69.691,37800000.0
2006-07-10 21:40:00,69.691,69.699,69.665,69.699,27200000.0
2006-07-10 21:45:00,69.705,69.708,69.682,69.697,52800000.0
2006-07-10 21:50:00,69.697,69.701,69.679,69.682,34000000.0
2006-07-10 21:55:00,69.69,69.711,69.687,69.701,42600000.0
2006-07-10 22:00:00,69.705,69.711,69.694,69.71,60800000.0
2006-07-10 22:05:00,69.708,69.718,69.699,69.715,30400000.0
2006-07-10 22:10:00,69.715,69.725,69.708,69.72,33600000.0
2006-07-10 22:15:00,69.718,69.736,69.715,69.715,58000000.0
2006-07-10 22:20:00,69.719,69.733,69.697,69.699,41600000.0
2006-07-10 22:30:00,69.703,69.71,69.699,69.707,41600000.0
2006-07-10 22:35:00,69.714,69.753,69.713,69.746,73600000.0
2006-07-10 22:40:00,69.738,69.741,69.725,69.734,30400000.0
2006-07-10 22:45:00,69.743,69.743,69.733,69.736,19200000.0
2006-07-10 22:50:00,69.748,69.751,69.725,69.737,43600000.0
2006-07-10 22:55:00,69.729,69.76,69.729,69.76,52800000.0
2006-07-10 23:20:00,69.76,69.765,69.758,69.765,11200000.0
2006-07-10 23:25:00,69.761,69.762,69.736,69.739,30400000.0
2006-07-10 23:30:00,69.73,69.753,69.71,69.747,60600000.0
2006-07-10 23:35:00,69.748,69.77,69.742,69.744,51200000.0
2006-07-10 23:40:00,69.744,69.753,69.733,69.738,79400000.0
2006-07-10 23:45:00,69.726,69.739,69.673,69.739,49600000.0
2006-07-10 23:50:00,69.741,69.753,69.71,69.74,38400000.0
2006-07-10 23:55:00,69.743,69.749,69.726,69.737,28800000.0
2006-07-11 00:00:00,69.745,69.745,69.653,69.69,57600000.0
2006-07-11 00:05:00,69.669,69.681,69.659,69.678,32400000.0
2006-07-11 00:10:00,69.679,69.716,69.677,69.714,46400000.0
2006-07-11 00:15:00,69.722,69.747,69.696,69.74,51200000.0
2006-07-11 00:20:00,69.742,69.787,69.742,69.787,58000000.0
2006-07-11 00:25:00,69.789,69.799,69.752,69.762,76200000.0
2006-07-11 00:30:00,69.761,69.792,69.758,69.792,33600000.0
2006-07-11 00:35:00,69.784,69.8,69.784,69.792,37800000.0
2006-07-11 00:40:00,69.795,69.811,69.793,69.808,36800000.0
2006-07-11 00:45:00,69.81,69.835,69.81,69.822,37200000.0
2006-07-11 00:50:00,69.82,69.836,69.82,69.828,41000000.0
2006-07-11 00:55:00,69.826,69.844,69.808,69.811,49600000.0
2006-07-11 01:00:00,69.815,69.852,69.811,69.823,62400000.0
2006-07-11 01:05:00,69.833,69.879,69.78,69.871,70400000.0
2006-07-11 01:10:00,69.874,69.885,69.854,69.868,67200000.0
2006-07-11 01:15:00,69.865,69.882,69.852,69.874,49600000.0
2006-07-11 01:25:00,69.867,69.875,69.843,69.856,48000000.0
2006-07-11 01:30:00,69.855,69.856,69.805,69.805,69800000.0
2006-07-11 01:35:00,69.811,69.817,69.79,69.816,57000000.0
2006-07-11 01:40:00,69.812,69.853,69.81,69.851,59200000.0
2006-07-11 01:45:00,69.833,69.836,69.811,69.819,61800000.0
2006-07-11 01:50:00,69.818,69.82,69.792,69.82,68800000.0
2006-07-11 01:55:00,69.821,69.826,69.78,69.789,44800000.0
2006-07-11 02:00:00,69.784,69.784,69.766,69.774,40000000.0
2006-07-11 02:05:00,69.771,69.771,69.75,69.768,72000000.0
2006-07-11 02:10:00,69.756,69.76,69.726,69.726,56000000.0
2006-07-11 02:15:00,69.727,69.771,69.723,69.764,48000000.0
2006-07-11 02:20:00,69.751,69.774,69.678,69.768,61200000.0
2006-07-11 02:25:00,69.76,69.771,69.724,69.735,43200000.0
2006-07-11 02:30:00,69.752,69.754,69.732,69.737,50600000.0
2006-07-11 02:35:00,69.749,69.798,69.744,69.783,67600000.0
2006-07-11 02:40:00,69.786,69.789,69.775,69.78,36800000.0
2006-07-11 02:45:00,69.78,69.781,69.767,69.781,44800000.0
2006-07-11 02:50:00,69.778,69.778,69.636,69.725,44800000.0
2006-07-11 02:55:00,69.743,69.752,69.718,69.752,41600000.0
2006-07-11 03:00:00,69.747,69.753,69.655,69.75,58600000.0
2006-07-11 03:05:00,69.751,69.757,69.733,69.757,54400000.0
2006-07-11 03:10:00,69.76,69.765,69.732,69.749,71400000.0
2006-07-11 03:15:00,69.756,69.789,69.753,69.786,68600000.0
2006-07-11 03:20:00,69.789,69.818,69.777,69.815,48000000.0
2006-07-11 03:25:00,69.812,69.821,69.797,69.807,54800000.0
2006-07-11 03:30:00,69.809,69.821,69.748,69.802,49000000.0
2006-07-11 03:35:00,69.799,69.799,69.713,69.769,62400000.0
2006-07-11 03:40:00,69.773,69.807,69.75,69.783,60800000.0
2006-07-11 03:45:00,69.781,69.803,69.781,69.801,49600000.0
2006-07-11 03:50:00,69.804,69.814,69.794,69.814,49600000.0
2006-07-11 03:55:00,69.806,69.807,69.771,69.781,68200000.0
2006-07-11 04:00:00,69.79,69.79,69.723,69.73,46800000.0
2006-07-11 04:05:00,69.729,69.733,69.702,69.724,61800000.0
2006-07-11 04:10:00,69.723,69.723,69.695,69.705,57600000.0
2006-07-11 04:15:00,69.709,69.726,69.7,69.718,64000000.0
2006-07-11 04:20:00,69.714,69.716,69.626,69.69,64000000.0
2006-07-11 04:25:00,69.698,69.709,69.675,69.676,61800000.0
2006-07-11 04:30:00,69.68,69.687,69.65,69.656,67200000.0
2006-07-11 04:35:00,69.66,69.689,69.659,69.679,54400000.0
2006-07-11 04:40:00,69.685,69.694,69.645,69.65,57600000.0
2006-07-11 04:45:00,69.645,69.656,69.641,69.646,27200000.0
2006-07-11 04:50:00,69.642,69.658,69.569,69.627,48000000.0
2006-07-11 04:55:00,69.625,69.64,69.625,69.64,28800000.0
2006-07-11 05:00:00,69.633,69.681,69.633,69.648,52800000.0
2006-07-11 05:05:00,69.649,69.676,69.638,69.671,43200000.0
2006-07-11 05:15:00,69.677,69.7,69.61,69.693,67200000.0
2006-07-11 05:20:00,69.673,69.701,69.666,69.686,58600000.0
2006-07-11 05:25:00,69.68,69.727,69.674,69.72,48000000.0
2006-07-11 05:30:00,69.735,69.735,69.711,69.714,72000000.0
2006-07-11 05:35:00,69.712,69.728,69.696,69.728,43200000.0
2006-07-11 05:40:00,69.722,69.741,69.717,69.732,43200000.0
2006-07-11 05:45:00,69.729,69.736,69.712,69.717,51200000.0
2006-07-11 05:50:00,69.74,69.741,69.717,69.724,40000000.0
2006-07-11 05:55:00,69.673,69.765,69.642,69.722,62400000.0
2006-07-11 06:00:00,69.729,69.738,69.711,69.738,48000000.0
2006-07-11 06:05:00,69.729,69.746,69.729,69.739,22400000.0
2006-07-11 06:10:00,69.727,69.734,69.706,69.718,24000000.0
2006-07-11 06:15:00,69.719,69.727,69.719,69.727,8000000.0
2006-07-11 06:20:00,69.724,69.727,69.715,69.727,25600000.0
2006-07-11 06:25:00,69.731,69.745,69.731,69.745,19200000.0
2006-07-11 06:30:00,69.736,69.758,69.721,69.746,72000000.0
2006-07-11 06:35:00,69.757,69.772,69.755,69.77,24000000.0
2006-07-11 06:40:00,69.77,69.776,69.69,69.764,48000000.0
2006-07-11 06:45:00,69.781,69.794,69.768,69.768,43200000.0
2006-07-11 06:50:00,69.763,69.782,69.76,69.77,71400000.0
2006-07-11 06:55:00,69.776,69.785,69.762,69.776,12800000.0
2006-07-11 07:00:00,69.777,69.777,69.757,69.768,46400000.0
2006-07-11 07:05:00,69.764,69.768,69.752,69.752,40000000.0
2006-07-11 07:10:00,69.758,69.758,69.728,69.738,49600000.0
2006-07-11 07:15:00,69.741,69.741,69.699,69.703,30400000.0
2006-07-11 07:20:00,69.704,69.716,69.702,69.703,67000000.0
2006-07-11 07:25:00,69.705,69.729,69.691,69.719,70400000.0
2006-07-11 07:30:00,69.727,69.735,69.712,69.734,67600000.0
2006-07-11 07:35:00,69.732,69.738,69.726,69.738,24000000.0
2006-07-11 07:40:00,69.734,69.735,69.721,69.723,36800000.0
2006-07-11 07:45:00,69.72,69.727,69.706,69.721,51600000.0
2006-07-11 07:50:00,69.72,69.728,69.708,69.72,51200000.0
2006-07-11 07:55:00,69.701,69.727,69.685,69.727,63400000.0
2006-07-11 08:00:00,69.73,69.745,69.728,69.741,52800000.0
2006-07-11 08:05:00,69.738,69.746,69.714,69.722,49600000.0
2006-07-11 08:10:00,69.72,69.741,69.709,69.718,48400000.0
2006-07-11 08:15:00,69.731,69.737,69.713,69.731,55400000.0
2006-07-11 08:20:00,69.739,69.764,69.728,69.747,66000000.0
2006-07-11 08:25:00,69.738,69.754,69.658,69.714,59200000.0
2006-07-11 08:30:00,69.709,69.718,69.693,69.714,46400000.0
2006-07-11 08:35:00,69.726,69.756,69.702,69.748,73600000.0
2006-07-11 08:40:00,69.75,69.75,69.718,69.719,71400000.0
2006-07-11 08:45:00,69.712,69.767,69.709,69.751,68800000.0
2006-07-11 08:50:00,69.758,69.758,69.724,69.738,65600000.0
2006-07-11 08:55:00,69.716,69.735,69.697,69.731,60800000.0
2006-07-11 09:00:00,69.711,69.736,69.699,69.736,56000000.0
2006-07-11 09:05:00,69.716,69.765,69.71,69.765,67200000.0
2006-07-11 09:10:00,69.771,69.78,69.735,69.759,60800000.0
2006-07-11 09:15:00,69.762,69.774,69.748,69.755,61800000.0
2006-07-11 09:20:00,69.759,69.788,69.685,69.754,50600000.0
2006-07-11 09:25:00,69.732,69.791,69.732,69.79,59200000.0
2006-07-11 09:30:00,69.786,69.813,69.778,69.793,64000000.0
2006-07-11 09:35:00,69.79,69.849,69.744,69.826,62400000.0
2006-07-11 09:40:00,69.818,69.821,69.781,69.781,66600000.0
2006-07-11 09:45:00,69.798,69.814,69.759,69.802,60800000.0
2006-07-11 09:50:00,69.794,69.818,69.769,69.814,76800000.0
2006-07-11 09:55:00,69.818,69.858,69.761,69.851,78400000.0
2006-07-11 10:00:00,69.853,69.876,69.832,69.868,59200000.0
2006-07-11 10:05:00,69.857,69.921,69.849,69.918,67600000.0
2006-07-11 10:10:00,69.915,69.953,69.91,69.929,65000000.0
2006-07-11 10:15:00,69.926,69.935,69.886,69.917,46400000.0
2006-07-11 10:20:00,69.93,69.935,69.898,69.918,68800000.0
2006-07-11 10:25:00,69.925,69.967,69.906,69.96,56000000.0
2006-07-11 10:30:00,69.978,70.0,69.947,69.992,60800000.0
2006-07-11 10:35:00,69.986,69.986,69.881,69.942,57600000.0
2006-07-11 10:40:00,69.937,69.937,69.908,69.924,51200000.0
2006-07-11 10:45:00,69.914,69.929,69.894,69.926,49600000.0
2006-07-11 10:50:00,69.928,69.945,69.919,69.938,73600000.0
2006-07-11 10:55:00,69.94,69.951,69.929,69.938,56000000.0
2006-07-11 11:00:00,69.941,69.993,69.931,69.989,52800000.0
2006-07-11 11:05:00,70.007,70.015,69.995,69.998,52800000.0
2006-07-11 11:10:00,69.989,70.013,69.977,70.012,35200000.0
2006-07-11 11:15:00,69.997,70.028,69.995,70.011,41600000.0
2006-07-11 11:20:00,70.012,70.016,69.981,70.003,51200000.0
2006-07-11 11:25:00,70.0,70.012,69.982,70.009,72000000.0
2006-07-11 11:30:00,69.994,69.994,69.943,69.956,68800000.0
2006-07-11 11:35:00,69.956,69.991,69.946,69.988,57600000.0
2006-07-11 11:40:00,69.977,69.984,69.955,69.965,67200000.0
2006-07-11 11:45:00,69.955,69.964,69.921,69.953,67200000.0
2006-07-11 11:50:00,69.964,69.975,69.935,69.975,66000000.0
2006-07-11 11:55:00,69.988,69.988,69.9,69.955,59200000.0
2006-07-11 12:00:00,69.962,69.996,69.948,69.992,65000000.0
2006-07-11 12:05:00,69.985,70.006,69.979,69.993,52800000.0
2006-07-11 12:10:00,69.994,69.997,69.981,69.988,36800000.0
2006-07-11 12:15:00,69.988,69.989,69.971,69.986,40400000.0
2006-07-11 12:20:00,69.987,69.987,69.955,69.964,57600000.0
2006-07-11 12:25:00,69.974,69.977,69.946,69.952,40000000.0
2006-07-11 12:30:00,69.933,69.948,69.923,69.94,57600000.0
2006-07-11 12:35:00,69.932,69.946,69.84,69.924,44800000.0
2006-07-11 12:40:00,69.918,69.925,69.895,69.904,73600000.0
2006-07-11 12:45:00,69.904,69.932,69.895,69.932,57600000.0
2006-07-11 12:50:00,69.928,69.94,69.908,69.935,46400000.0
2006-07-11 12:55:00,69.944,70.0,69.944,69.987,72000000.0
2006-07-11 13:00:00,69.992,70.056,69.992,70.049,67200000.0
2006-07-11 13:05:00,70.042,70.05,70.021,70.041,60200000.0
2006-07-11 13:10:00,70.039,70.128,70.023,70.08,69800000.0
2006-07-11 13:15:00,70.092,70.11,70.082,70.086,70400000.0
2006-07-11 13:20:00,70.093,70.183,70.08,70.146,56000000.0
2006-07-11 13:25:00,70.143,70.19,70.083,70.171,75200000.0
2006-07-11 13:30:00,70.16,70.222,70.149,70.212,68200000.0
2006-07-11 13:35:00,70.238,70.274,70.237,70.26,115600000.0
2006-07-11 13:40:00,70.261,70.267,70.228,70.246,128000000.0
2006-07-11 13:45:00,70.25,70.255,70.233,70.251,88000000.0
2006-07-11 13:50:00,70.249,70.267,70.232,70.254,65000000.0
2006-07-11 13:55:00,70.245,70.271,70.244,70.271,103400000.0
2006-07-11 14:00:00,70.268,70.288,70.253,70.28,120400000.0
2006-07-11 14:05:00,70.282,70.303,70.267,70.279,116800000.0
2006-07-11 14:10:00,70.275,70.285,70.249,70.256,102400000.0
2006-07-11 14:15:00,70.243,70.248,70.22,70.233,95400000.0
2006-07-11 14:20:00,70.214,70.214,70.175,70.185,113000000.0
2006-07-11 14:25:00,70.182,70.19,70.175,70.178,62400000.0
2006-07-11 14:30:00,70.167,70.167,70.103,70.141,88400000.0
2006-07-11 14:35:00,70.131,70.161,70.131,70.153,49600000.0
2006-07-11 14:40:00,70.135,70.137,70.095,70.123,121000000.0
2006-07-11 14:45:00,70.132,70.16,70.086,70.16,89000000.0
2006-07-11 14:50:00,70.172,70.212,70.146,70.209,104400000.0
2006-07-11 14:55:00,70.204,70.233,70.179,70.201,75200000.0
2006-07-11 15:00:00,70.209,70.209,70.162,70.172,78400000.0
2006-07-11 15:05:00,70.164,70.211,70.088,70.088,76800000.0
2006-07-11 15:10:00,70.083,70.225,70.083,70.223,136800000.0
2006-07-11 15:15:00,70.232,70.241,70.174,70.224,120000000.0
2006-07-11 15:20:00,70.19,70.197,70.144,70.194,124200000.0
2006-07-11 15:25:00,70.174,70.188,70.07,70.156,212800000.0
2006-07-11 15:30:00,70.072,70.222,70.054,70.182,259200000.0
2006-07-11 15:35:00,70.18,70.184,70.104,70.104,132800000.0
2006-07-11 15:40:00,70.109,70.149,70.109,70.145,130600000.0
2006-07-11 15:45:00,70.146,70.147,70.118,70.137,98600000.0
2006-07-11 15:50:00,70.136,70.164,70.115,70.115,97600000.0
2006-07-11 15:55:00,70.116,70.146,70.116,70.124,143800000.0
2006-07-11 16:00:00,70.113,70.146,70.113,70.14,167800000.0
2006-07-11 16:05:00,70.143,70.15,70.124,70.124,120400000.0
2006-07-11 16:10:00,70.129,70.142,70.123,70.137,161000000.0
2006-07-11 16:15:00,70.141,70.152,70.124,70.152,131200000.0
2006-07-11 16:20:00,70.149,70.154,70.105,70.114,140200000.0
2006-07-11 16:25:00,70.125,70.165,70.119,70.162,124200000.0
2006-07-11 16:30:00,70.167,70.17,70.133,70.136,128000000.0
2006-07-11 16:35:00,70.131,70.164,70.128,70.159,132600000.0
2006-07-11 16:40:00,70.156,70.209,70.15,70.165,211600000.0
2006-07-11 16:45:00,70.164,70.177,70.127,70.165,228200000.0
2006-07-11 16:50:00,70.162,70.179,70.14,70.174,195200000.0
2006-07-11 16:55:00,70.178,70.183,70.155,70.18,146000000.0
2006-07-11 17:00:00,70.185,70.188,70.147,70.156,209600000.0
2006-07-11 17:05:00,70.164,70.168,70.127,70.127,275600000.0
2006-07-11 17:10:00,70.118,70.128,70.105,70.123,141200000.0
2006-07-11 17:15:00,70.117,70.127,70.074,70.088,156800000.0
2006-07-11 17:20:00,70.092,70.112,70.091,70.104,88000000.0
2006-07-11 17:25:00,70.103,70.121,70.092,70.102,89600000.0
2006-07-11 17:30:00,70.108,70.128,70.106,70.119,195600000.0
2006-07-11 17:35:00,70.12,70.146,70.12,70.146,144400000.0
2006-07-11 17:40:00,70.143,70.151,70.131,70.131,140200000.0
2006-07-11 17:45:00,70.134,70.17,70.134,70.138,233600000.0
2006-07-11 17:50:00,70.124,70.164,70.111,70.158,172800000.0
2006-07-11 17:55:00,70.148,70.148,70.101,70.118,201600000.0
2006-07-11 18:00:00,70.113,70.128,70.102,70.126,145600000.0
2006-07-11 18:05:00,70.126,70.155,70.12,70.155,172600000.0
2006-07-11 18:10:00,70.158,70.201,70.138,70.195,86800000.0
2006-07-11 18:15:00,70.2,70.211,70.181,70.186,175400000.0
2006-07-11 18:20:00,70.191,70.227,70.191,70.215,176400000.0
2006-07-11 18:25:00,70.213,70.225,70.202,70.221,117800000.0
2006-07-11 18:30:00,70.22,70.234,70.186,70.193,132200000.0
2006-07-11 18:35:00,70.196,70.297,70.196,70.297,165600000.0
2006-07-11 18:40:00,70.287,70.321,70.264,70.296,295400000.0
2006-07-11 18:45:00,70.268,70.425,70.254,70.399,92800000.0
2006-07-11 18:50:00,70.397,70.418,70.368,70.418,108800000.0
2006-07-11 18:55:00,70.422,70.422,70.402,70.411,98600000.0
2006-07-11 19:00:00,70.411,70.413,70.38,70.404,86400000.0
2006-07-11 19:05:00,70.412,70.412,70.369,70.371,144400000.0
2006-07-11 19:10:00,70.381,70.399,70.381,70.396,54400000.0
2006-07-11 19:15:00,70.398,70.4,70.391,70.395,25600000.0
2006-07-11 19:20:00,70.391,70.404,70.357,70.361,95400000.0
2006-07-11 19:25:00,70.373,70.383,70.361,70.376,81600000.0
2006-07-11 19:30:00,70.387,70.394,70.357,70.362,59200000.0
2006-07-11 19:35:00,70.372,70.433,70.372,70.427,68800000.0
2006-07-11 19:40:00,70.416,70.443,70.414,70.431,56000000.0
2006-07-11 19:45:00,70.431,70.433,70.396,70.419,76800000.0
2006-07-11 19:50:00,70.416,70.441,70.415,70.415,54400000.0
2006-07-11 19:55:00,70.417,70.434,70.409,70.429,64000000.0
2006-07-11 20:00:00,70.431,70.434,70.349,70.361,93200000.0
2006-07-11 20:05:00,70.367,70.368,70.337,70.362,91200000.0
2006-07-11 20:10:00,70.35,70.371,70.305,70.367,51200000.0
2006-07-11 20:15:00,70.374,70.374,70.324,70.34,55400000.0
2006-07-11 20:20:00,70.343,70.354,70.339,70.339,28800000.0
2006-07-11 20:25:00,70.33,70.38,70.33,70.38,56000000.0
2006-07-11 20:30:00,70.385,70.392,70.367,70.382,38400000.0
2006-07-11 20:35:00,70.393,70.399,70.378,70.392,58600000.0
2006-07-11 20:40:00,70.393,70.393,70.328,70.363,44200000.0
2006-07-11 20:45:00,70.365,70.369,70.344,70.352,53200000.0
2006-07-11 20:50:00,70.361,70.377,70.345,70.356,84000000.0
2006-07-11 20:55:00,70.366,70.382,70.36,70.371,54400000.0
2006-07-11 21:00:00,70.372,70.375,70.358,70.371,71400000.0
2006-07-11 21:05:00,70.368,70.378,70.349,70.367,64000000.0
2006-07-11 21:10:00,70.371,70.377,70.356,70.374,25600000.0
2006-07-11 21:15:00,70.371,70.38,70.371,70.371,14400000.0
2006-07-11 21:20:00,70.375,70.375,70.364,70.369,24000000.0
2006-07-11 21:25:00,70.367,70.38,70.351,70.375,40400000.0
2006-07-11 21:30:00,70.37,70.387,70.37,70.382,36800000.0
2006-07-11 21:35:00,70.371,70.399,70.371,70.388,33600000.0
2006-07-11 21:40:00,70.391,70.395,70.373,70.39,36800000.0
2006-07-11 21:45:00,70.388,70.392,70.354,70.362,70400000.0
2006-07-11 21:50:00,70.364,70.387,70.284,70.361,34600000.0
2006-07-11 21:55:00,70.367,70.374,70.351,70.353,43200000.0
2006-07-11 22:00:00,70.363,70.363,70.357,70.357,17600000.0
2006-07-11 22:05:00,70.368,70.376,70.354,70.354,33600000.0
2006-07-11 22:10:00,70.366,70.433,70.366,70.414,58600000.0
2006-07-11 22:15:00,70.409,70.421,70.387,70.387,69800000.0
2006-07-11 22:20:00,70.39,70.403,70.387,70.401,29800000.0
2006-07-11 22:25:00,70.4,70.41,70.391,70.391,33600000.0
2006-07-11 22:30:00,70.403,70.409,70.392,70.398,24000000.0
2006-07-11 22:35:00,70.399,70.41,70.396,70.408,43200000.0
2006-07-11 22:40:00,70.403,70.415,70.402,70.407,52800000.0
2006-07-11 22:45:00,70.411,70.416,70.401,70.402,33600000.0
2006-07-11 22:50:00,70.427,70.429,70.413,70.427,22400000.0
2006-07-11 22:55:00,70.421,70.433,70.421,70.429,52800000.0
2006-07-11 23:20:00,70.433,70.442,70.426,70.439,24000000.0
2006-07-11 23:25:00,70.435,70.456,70.429,70.453,46400000.0
2006-07-11 23:30:00,70.451,70.466,70.447,70.461,60800000.0
2006-07-11 23:35:00,70.456,70.458,70.394,70.397,40000000.0
2006-07-11 23:40:00,70.374,70.395,70.353,70.395,75200000.0
2006-07-11 23:45:00,70.391,70.395,70.332,70.395,25600000.0
2006-07-11 23:50:00,70.395,70.402,70.376,70.398,26000000.0
2006-07-11 23:55:00,70.322,70.44,70.322,70.393,27200000.0
2006-07-12 00:00:00,70.396,70.412,70.394,70.407,36800000.0
2006-07-12 00:05:00,70.393,70.416,70.381,70.412,43200000.0
2006-07-12 00:10:00,70.417,70.419,70.382,70.382,59200000.0
2006-07-12 00:15:00,70.383,70.383,70.326,70.329,67200000.0
2006-07-12 00:20:00,70.317,70.338,70.284,70.295,75600000.0
2006-07-12 00:25:00,70.293,70.299,70.286,70.292,36200000.0
2006-07-12 00:30:00,70.312,70.335,70.312,70.325,33600000.0
2006-07-12 00:35:00,70.334,70.358,70.331,70.355,38400000.0
2006-07-12 00:40:00,70.357,70.38,70.328,70.377,61800000.0
2006-07-12 00:45:00,70.378,70.411,70.378,70.397,51200000.0
2006-07-12 00:50:00,70.407,70.489,70.398,70.489,64000000.0
2006-07-12 00:55:00,70.487,70.49,70.463,70.478,49600000.0
2006-07-12 01:00:00,70.476,70.484,70.456,70.472,49000000.0
2006-07-12 01:05:00,70.474,70.474,70.398,70.467,41600000.0
2006-07-12 01:10:00,70.455,70.488,70.421,70.481,67200000.0
2006-07-12 01:15:00,70.484,70.5,70.474,70.5,65400000.0
2006-07-12 01:20:00,70.494,70.543,70.494,70.52,60800000.0
2006-07-12 01:25:00,70.517,70.538,70.498,70.538,72000000.0
2006-07-12 01:30:00,70.545,70.548,70.529,70.536,24000000.0
2006-07-12 01:35:00,70.539,70.55,70.506,70.521,72000000.0
2006-07-12 01:40:00,70.52,70.529,70.513,70.514,46400000.0
2006-07-12 01:45:00,70.504,70.523,70.489,70.499,43200000.0
2006-07-12 01:50:00,70.499,70.519,70.491,70.507,46400000.0
2006-07-12 01:55:00,70.516,70.518,70.49,70.494,51200000.0
2006-07-12 02:00:00,70.491,70.491,70.467,70.467,70800000.0
2006-07-12 02:05:00,70.467,70.475,70.458,70.471,59200000.0
2006-07-12 02:10:00,70.466,70.484,70.442,70.455,56000000.0
2006-07-12 02:15:00,70.454,70.454,70.353,70.442,65600000.0
2006-07-12 02:20:00,70.429,70.489,70.374,70.472,62400000.0
2006-07-12 02:25:00,70.477,70.518,70.477,70.51,77800000.0
2006-07-12 02:30:00,70.499,70.509,70.479,70.502,46800000.0
2006-07-12 02:35:00,70.521,70.527,70.489,70.489,41600000.0
2006-07-12 02:40:00,70.495,70.515,70.491,70.515,60800000.0
2006-07-12 02:45:00,70.542,70.542,70.484,70.493,68800000.0
2006-07-12 02:50:00,70.491,70.518,70.405,70.501,56000000.0
2006-07-12 02:55:00,70.502,70.506,70.45,70.467,52800000.0
2006-07-12 03:00:00,70.489,70.518,70.418,70.518,59200000.0
2006-07-12 03:05:00,70.521,70.528,70.494,70.503,57600000.0
2006-07-12 03:10:00,70.502,70.515,70.481,70.492,56000000.0
2006-07-12 03:15:00,70.465,70.56,70.459,70.548,68800000.0
2006-07-12 03:20:00,70.561,70.603,70.554,70.569,59200000.0
2006-07-12 03:25:00,70.573,70.613,70.573,70.58,56000000.0
2006-07-12 03:30:00,70.581,70.611,70.52,70.589,60800000.0
2006-07-12 03:35:00,70.585,70.608,70.542,70.608,73600000.0
2006-07-12 03:40:00,70.604,70.607,70.585,70.602,36800000.0
2006-07-12 03:45:00,70.592,70.606,70.591,70.597,60800000.0
2006-07-12 03:50:00,70.598,70.613,70.573,70.579,65600000.0
2006-07-12 03:55:00,70.58,70.627,70.58,70.592,68800000.0
2006-07-12 04:00:00,70.582,70.63,70.57,70.62,58600000.0
2006-07-12 04:05:00,70.621,70.621,70.584,70.61,51200000.0
2006-07-12 04:10:00,70.607,70.632,70.604,70.631,57600000.0
2006-07-12 04:15:00,70.638,70.638,70.604,70.628,51200000.0
2006-07-12 04:20:00,70.628,70.658,70.539,70.658,48000000.0
2006-07-12 04:25:00,70.667,70.667,70.634,70.648,49600000.0
2006-07-12 04:30:00,70.644,70.652,70.623,70.641,67600000.0
2006-07-12 04:35:00,70.653,70.666,70.637,70.644,41000000.0
2006-07-12 04:40:00,70.637,70.639,70.611,70.628,36800000.0
2006-07-12 04:45:00,70.626,70.638,70.61,70.638,48000000.0
2006-07-12 04:50:00,70.64,70.661,70.56,70.645,59200000.0
2006-07-12 04:55:00,70.654,70.654,70.616,70.619,60800000.0
2006-07-12 05:00:00,70.606,70.642,70.606,70.64,46400000.0
2006-07-12 05:05:00,70.627,70.68,70.619,70.667,65000000.0
2006-07-12 05:10:00,70.673,70.682,70.645,70.674,65600000.0
2006-07-12 05:15:00,70.667,70.675,70.664,70.666,27200000.0
2006-07-12 05:20:00,70.679,70.688,70.667,70.668,48000000.0
2006-07-12 05:25:00,70.67,70.676,70.648,70.648,60800000.0
2006-07-12 05:30:00,70.654,70.667,70.624,70.66,72000000.0
2006-07-12 05:35:00,70.672,70.687,70.658,70.673,54400000.0
2006-07-12 05:40:00,70.671,70.678,70.661,70.677,34600000.0
2006-07-12 05:45:00,70.675,70.675,70.659,70.664,32000000.0
2006-07-12 05:50:00,70.675,70.699,70.666,70.695,33600000.0
2006-07-12 05:55:00,70.631,70.711,70.613,70.689,61800000.0
2006-07-12 06:00:00,70.703,70.714,70.685,70.709,30400000.0
2006-07-12 06:05:00,70.691,70.692,70.679,70.68,36800000.0
2006-07-12 06:10:00,70.671,70.689,70.586,70.668,65600000.0
2006-07-12 06:15:00,70.674,70.704,70.674,70.702,54400000.0
2006-07-12 06:20:00,70.702,70.714,70.691,70.696,44800000.0
2006-07-12 06:25:00,70.694,70.712,70.682,70.704,46400000.0
2006-07-12 06:30:00,70.7,70.706,70.681,70.704,40000000.0
2006-07-12 06:35:00,70.698,70.713,70.693,70.709,38400000.0
2006-07-12 06:45:00,70.721,70.732,70.708,70.712,65600000.0
2006-07-12 06:50:00,70.688,70.713,70.686,70.689,72000000.0
2006-07-12 06:55:00,70.679,70.695,70.625,70.642,60200000.0
2006-07-12 07:00:00,70.649,70.686,70.646,70.672,71400000.0
2006-07-12 07:05:00,70.665,70.665,70.646,70.652,51200000.0
2006-07-12 07:10:00,70.635,70.666,70.635,70.662,48000000.0
2006-07-12 07:15:00,70.666,70.672,70.643,70.651,65600000.0
2006-07-12 07:20:00,70.665,70.665,70.637,70.638,25600000.0
2006-07-12 07:25:00,70.643,70.678,70.633,70.676,49600000.0
2006-07-12 07:30:00,70.674,70.679,70.668,70.677,50000000.0
2006-07-12 07:35:00,70.689,70.691,70.68,70.691,24000000.0
2006-07-12 07:40:00,70.7,70.7,70.679,70.689,60200000.0
2006-07-12 07:45:00,70.69,70.705,70.674,70.674,57600000.0
2006-07-12 07:50:00,70.667,70.685,70.664,70.685,51200000.0
2006-07-12 07:55:00,70.688,70.708,70.676,70.686,64000000.0
2006-07-12 08:00:00,70.686,70.739,70.68,70.728,54800000.0
2006-07-12 08:05:00,70.695,70.731,70.671,70.714,60800000.0
2006-07-12 08:10:00,70.714,70.735,70.702,70.718,64400000.0
2006-07-12 08:15:00,70.73,70.73,70.696,70.719,67200000.0
2006-07-12 08:20:00,70.715,70.748,70.713,70.744,49000000.0
2006-07-12 08:25:00,70.738,70.748,70.635,70.727,59200000.0
2006-07-12 08:30:00,70.715,70.722,70.691,70.695,56000000.0
2006-07-12 08:35:00,70.695,70.706,70.674,70.688,73600000.0
2006-07-12 08:40:00,70.696,70.718,70.696,70.713,54400000.0
2006-07-12 08:45:00,70.706,70.713,70.688,70.698,68800000.0
2006-07-12 08:50:00,70.682,70.693,70.659,70.68,68800000.0
2006-07-12 08:55:00,70.682,70.69,70.633,70.647,60800000.0
2006-07-12 09:00:00,70.652,70.684,70.65,70.67,67200000.0
2006-07-12 09:05:00,70.672,70.682,70.644,70.657,67600000.0
2006-07-12 09:10:00,70.654,70.686,70.653,70.674,60800000.0
2006-07-12 09:15:00,70.674,70.695,70.674,70.675,48000000.0
2006-07-12 09:20:00,70.682,70.726,70.614,70.7,68800000.0
2006-07-12 09:25:00,70.681,70.724,70.681,70.7,34600000.0
2006-07-12 09:30:00,70.701,70.72,70.69,70.72,40000000.0
2006-07-12 09:35:00,70.72,70.744,70.671,70.737,61800000.0
2006-07-12 09:40:00,70.737,70.773,70.725,70.746,67000000.0
2006-07-12 09:45:00,70.748,70.754,70.726,70.729,38400000.0
2006-07-12 09:50:00,70.741,70.812,70.741,70.812,76800000.0
2006-07-12 09:55:00,70.827,70.837,70.726,70.797,77800000.0
2006-07-12 10:00:00,70.813,70.848,70.809,70.812,59200000.0
2006-07-12 10:05:00,70.826,70.858,70.818,70.84,66600000.0
2006-07-12 10:10:00,70.849,70.881,70.844,70.881,65000000.0
2006-07-12 10:15:00,70.878,70.907,70.873,70.887,58600000.0
2006-07-12 10:20:00,70.878,70.951,70.869,70.915,68800000.0
2006-07-12 10:25:00,70.91,70.914,70.835,70.835,57000000.0
2006-07-12 10:30:00,70.833,70.94,70.833,70.912,60800000.0
2006-07-12 10:35:00,70.908,70.908,70.797,70.884,57600000.0
2006-07-12 10:40:00,70.861,70.861,70.808,70.812,64000000.0
2006-07-12 10:45:00,70.802,70.868,70.794,70.868,62400000.0
2006-07-12 10:50:00,70.866,70.882,70.838,70.862,73600000.0
2006-07-12 10:55:00,70.848,70.859,70.754,70.843,52800000.0
2006-07-12 11:00:00,70.854,70.885,70.849,70.873,68800000.0
2006-07-12 11:05:00,70.879,70.893,70.848,70.856,52800000.0
2006-07-12 11:10:00,70.85,70.875,70.846,70.86,67200000.0
2006-07-12 11:15:00,70.846,70.865,70.839,70.854,66000000.0
2006-07-12 11:20:00,70.862,70.906,70.853,70.906,63400000.0
2006-07-12 11:25:00,70.899,70.899,70.813,70.824,71400000.0
2006-07-12 11:30:00,70.82,70.821,70.785,70.803,68800000.0
2006-07-12 11:35:00,70.804,70.819,70.801,70.811,46400000.0
2006-07-12 11:40:00,70.813,70.843,70.805,70.843,55800000.0
2006-07-12 11:45:00,70.841,70.856,70.829,70.839,56000000.0
2006-07-12 11:50:00,70.84,70.849,70.826,70.83,54400000.0
2006-07-12 11:55:00,70.841,70.914,70.784,70.896,59200000.0
2006-07-12 12:00:00,70.904,70.912,70.836,70.836,50600000.0
2006-07-12 12:05:00,70.848,70.858,70.787,70.799,67000000.0
2006-07-12 12:10:00,70.809,70.844,70.803,70.813,59200000.0
2006-07-12 12:15:00,70.819,70.865,70.759,70.861,72000000.0
2006-07-12 12:20:00,70.854,70.863,70.837,70.837,39400000.0
2006-07-12 12:25:00,70.852,70.858,70.834,70.842,64000000.0
2006-07-12 12:30:00,70.833,70.844,70.819,70.825,70400000.0
2006-07-12 12:35:00,70.821,70.861,70.759,70.861,67200000.0
2006-07-12 12:40:00,70.856,70.86,70.82,70.843,73600000.0
2006-07-12 12:45:00,70.847,70.847,70.801,70.813,57600000.0
2006-07-12 12:50:00,70.813,70.846,70.809,70.843,60200000.0
2006-07-12 12:55:00,70.846,70.851,70.826,70.846,72000000.0
2006-07-12 13:00:00,70.864,70.883,70.857,70.873,51200000.0
2006-07-12 13:05:00,70.89,70.905,70.875,70.905,47400000.0
2006-07-12 13:10:00,70.895,70.937,70.878,70.912,70400000.0
2006-07-12 13:15:00,70.926,71.005,70.921,70.977,70400000.0
2006-07-12 13:20:00,70.97,70.97,70.898,70.958,44800000.0
2006-07-12 13:25:00,70.958,71.001,70.888,70.987,74000000.0
2006-07-12 13:30:00,70.999,71.005,70.989,70.991,68800000.0
2006-07-12 13:35:00,70.99,71.028,70.99,71.005,117200000.0
2006-07-12 13:40:00,71.0,71.064,71.0,71.042,128000000.0
2006-07-12 13:45:00,71.031,71.059,71.0,71.0,87400000.0
2006-07-12 13:50:00,71.001,71.006,70.96,70.966,73600000.0
2006-07-12 13:55:00,70.968,70.978,70.954,70.965,89600000.0
2006-07-12 14:00:00,70.964,70.998,70.959,70.998,91600000.0
2006-07-12 14:05:00,70.994,71.004,70.974,70.999,116800000.0
2006-07-12 14:10:00,71.003,71.015,70.988,71.003,102400000.0
2006-07-12 14:15:00,71.007,71.028,70.993,71.003,96000000.0
2006-07-12 14:20:00,71.015,71.068,71.015,71.068,124600000.0
2006-07-12 14:25:00,71.074,71.105,71.016,71.022,91200000.0
2006-07-12 14:30:00,71.049,71.121,71.048,71.091,88400000.0
2006-07-12 14:35:00,71.059,71.117,71.055,71.06,104400000.0
2006-07-12 14:40:00,71.06,71.073,71.003,71.058,122000000.0
2006-07-12 14:45:00,71.043,71.057,71.021,71.021,89600000.0
2006-07-12 14:50:00,71.023,71.049,70.994,71.011,102800000.0
2006-07-12 14:55:00,71.003,71.045,71.003,71.01,75200000.0
2006-07-12 15:00:00,71.015,71.023,70.968,70.971,78200000.0
2006-07-12 15:05:00,70.968,70.995,70.954,70.976,72000000.0
2006-07-12 15:10:00,70.995,71.028,70.994,71.001,92800000.0
2006-07-12 15:15:00,70.994,71.041,70.955,70.955,120400000.0
2006-07-12 15:20:00,71.002,71.014,70.985,71.004,124000000.0
2006-07-12 15:25:00,71.001,71.026,70.935,71.025,141800000.0
2006-07-12 15:30:00,70.946,71.077,70.945,71.007,228200000.0
2006-07-12 15:35:00,71.012,71.015,70.951,70.961,192400000.0
2006-07-12 15:40:00,70.956,70.956,70.867,70.874,143400000.0
2006-07-12 15:45:00,70.873,70.897,70.831,70.842,99200000.0
2006-07-12 15:50:00,70.853,70.951,70.853,70.932,97600000.0
2006-07-12 15:55:00,70.924,70.924,70.869,70.869,144000000.0
2006-07-12 16:00:00,70.893,70.939,70.863,70.863,211600000.0
2006-07-12 16:05:00,70.866,71.007,70.866,70.993,204800000.0
2006-07-12 16:10:00,71.002,71.052,70.998,71.023,171000000.0
2006-07-12 16:15:00,71.018,71.029,70.996,71.029,148800000.0
2006-07-12 16:20:00,71.025,71.037,71.008,71.01,140600000.0
2006-07-12 16:25:00,71.02,71.024,70.955,70.987,124200000.0
2006-07-12 16:30:00,70.995,71.014,70.978,70.993,128000000.0
2006-07-12 16:35:00,70.99,71.033,70.98,70.986,219600000.0
2006-07-12 16:40:00,70.99,71.007,70.958,70.976,211600000.0
2006-07-12 16:45:00,70.979,71.03,70.979,71.025,228200000.0
2006-07-12 16:50:00,71.018,71.044,71.004,71.015,195200000.0
2006-07-12 16:55:00,71.024,71.036,70.992,70.996,147600000.0
2006-07-12 17:00:00,70.994,71.012,70.98,70.996,209000000.0
2006-07-12 17:05:00,70.995,71.003,70.963,70.98,276200000.0
2006-07-12 17:10:00,70.975,71.007,70.975,71.005,141200000.0
2006-07-12 17:15:00,71.004,71.004,70.979,70.99,156200000.0
2006-07-12 17:20:00,70.973,70.996,70.952,70.98,88000000.0
2006-07-12 17:25:00,70.987,70.997,70.976,70.992,104400000.0
2006-07-12 17:30:00,71.002,71.03,71.002,71.015,134400000.0
2006-07-12 17:35:00,71.019,71.025,70.999,71.001,143400000.0
2006-07-12 17:40:00,70.997,71.035,70.982,70.992,140600000.0
2006-07-12 17:45:00,70.992,71.003,70.986,70.995,231200000.0
2006-07-12 17:50:00,71.004,71.017,71.002,71.01,139600000.0
2006-07-12 17:55:00,71.007,71.023,70.964,70.964,156200000.0
2006-07-12 18:00:00,70.96,71.038,70.951,71.019,178000000.0
2006-07-12 18:05:00,70.989,71.029,70.987,71.005,172200000.0
2006-07-12 18:10:00,71.003,71.024,70.996,71.014,72000000.0
2006-07-12 18:15:00,71.017,71.017,70.93,70.93,205800000.0
2006-07-12 18:20:00,70.93,70.953,70.913,70.922,188800000.0
2006-07-12 18:25:00,70.917,70.939,70.9,70.935,117800000.0
2006-07-12 18:30:00,70.931,70.945,70.922,70.938,169600000.0
2006-07-12 18:35:00,70.933,70.936,70.916,70.92,177600000.0
2006-07-12 18:40:00,70.916,70.942,70.912,70.93,294800000.0
2006-07-12 18:45:00,70.938,70.958,70.928,70.938,49600000.0
2006-07-12 18:50:00,70.961,70.996,70.94,70.988,127400000.0
2006-07-12 18:55:00,70.998,71.0,70.965,70.965,121000000.0
2006-07-12 19:00:00,70.966,70.985,70.954,70.976,96400000.0
2006-07-12 19:05:00,70.973,71.006,70.947,70.994,144000000.0
2006-07-12 19:10:00,70.999,71.013,70.993,71.002,75200000.0
2006-07-12 19:15:00,71.008,71.027,70.994,71.018,70400000.0
2006-07-12 19:20:00,71.023,71.068,71.009,71.067,110400000.0
2006-07-12 19:25:00,71.06,71.066,71.023,71.023,94800000.0
2006-07-12 19:30:00,71.036,71.041,70.994,71.026,59200000.0
2006-07-12 19:35:00,71.024,71.047,71.009,71.047,68800000.0
2006-07-12 19:40:00,71.038,71.053,70.989,70.992,44800000.0
2006-07-12 19:45:00,70.998,71.003,70.985,71.003,43200000.0
2006-07-12 19:50:00,71.009,71.025,70.996,70.996,54400000.0
2006-07-12 19:55:00,70.993,71.024,70.984,71.024,40000000.0
2006-07-12 20:00:00,71.027,71.033,71.012,71.028,94400000.0
2006-07-12 20:05:00,71.028,71.05,71.013,71.043,90600000.0
2006-07-12 20:10:00,71.032,71.047,70.976,71.038,40000000.0
2006-07-12 20:15:00,71.046,71.05,71.028,71.046,33600000.0
2006-07-12 20:20:00,71.04,71.042,71.011,71.018,49600000.0
2006-07-12 20:25:00,71.014,71.043,71.014,71.029,42600000.0
2006-07-12 20:30:00,71.029,71.041,71.012,71.041,49600000.0
2006-07-12 20:35:00,71.026,71.034,71.002,71.013,59200000.0
2006-07-12 20:40:00,71.017,71.043,71.016,71.04,17600000.0
2006-07-12 20:45:00,71.061,71.078,71.02,71.047,48000000.0
2006-07-12 20:50:00,71.06,71.096,71.059,71.08,84200000.0
2006-07-12 20:55:00,71.079,71.106,71.062,71.106,46400000.0
2006-07-12 21:00:00,71.105,71.106,71.094,71.106,32000000.0
2006-07-12 21:05:00,71.088,71.104,71.086,71.102,8000000.0
2006-07-12 21:10:00,71.108,71.115,71.096,71.108,12800000.0
2006-07-12 21:20:00,71.091,71.11,71.089,71.098,27200000.0
2006-07-12 21:25:00,71.095,71.095,71.089,71.089,6400000.0
2006-07-12 21:30:00,71.087,71.09,71.085,71.086,11200000.0
2006-07-12 21:35:00,71.07,71.114,70.995,70.995,28800000.0
2006-07-12 21:40:00,71.081,71.081,71.071,71.075,11200000.0
2006-07-12 21:45:00,71.074,71.077,71.062,71.076,16000000.0
2006-07-12 21:50:00,71.075,71.077,71.068,71.071,28800000.0
2006-07-12 21:55:00,71.065,71.075,71.065,71.074,17600000.0
2006-07-12 22:00:00,71.08,71.105,71.077,71.09,78400000.0
2006-07-12 22:05:00,71.094,71.104,71.083,71.1,56000000.0
2006-07-12 22:10:00,71.097,71.097,71.081,71.083,25600000.0
2006-07-12 22:15:00,71.078,71.087,71.069,71.069,43200000.0
2006-07-12 22:20:00,71.078,71.091,71.065,71.065,24000000.0
2006-07-12 22:25:00,71.08,71.09,71.079,71.083,25600000.0
2006-07-12 22:30:00,71.085,71.087,71.077,71.077,12800000.0
2006-07-12 22:35:00,71.079,71.084,71.063,71.077,68600000.0
2006-07-12 22:40:00,71.073,71.099,71.068,71.088,68800000.0
2006-07-12 22:45:00,71.08,71.082,71.064,71.064,54400000.0
2006-07-12 22:50:00,71.064,71.076,71.064,71.076,11200000.0
2006-07-12 22:55:00,71.08,71.087,71.072,71.086,46400000.0
2006-07-12 23:25:00,71.083,71.083,71.072,71.074,17000000.0
2006-07-12 23:30:00,71.068,71.074,71.06,71.074,30400000.0
2006-07-12 23:35:00,71.074,71.077,71.064,71.071,24000000.0
2006-07-12 23:40:00,71.078,71.101,71.069,71.086,85200000.0
2006-07-12 23:50:00,71.075,71.075,71.04,71.06,24000000.0
2006-07-12 23:55:00,70.99,71.082,70.99,71.042,27200000.0
2006-07-13 00:00:00,71.036,71.092,71.036,71.078,48000000.0
2006-07-13 00:05:00,71.078,71.084,71.043,71.058,54400000.0
2006-07-13 00:10:00,71.072,71.092,71.056,71.081,33600000.0
2006-07-13 00:15:00,71.08,71.08,71.007,71.024,38400000.0
2006-07-13 00:20:00,71.01,71.03,70.995,71.014,48000000.0
2006-07-13 00:25:00,71.024,71.024,70.989,71.018,52800000.0
2006-07-13 00:30:00,71.02,71.028,71.007,71.009,25600000.0
2006-07-13 00:35:00,71.01,71.023,71.004,71.008,43200000.0
2006-07-13 00:40:00,71.012,71.015,70.997,71.012,40000000.0
2006-07-13 00:45:00,71.04,71.334,71.04,71.232,64000000.0
2006-07-13 00:50:00,71.244,71.299,71.234,71.299,64000000.0
2006-07-13 00:55:00,71.312,71.382,71.284,71.301,61800000.0
2006-07-13 01:00:00,71.304,71.37,71.301,71.333,48000000.0
2006-07-13 01:05:00,71.34,71.34,71.269,71.303,54400000.0
2006-07-13 01:10:00,71.3,71.308,71.29,71.295,35200000.0
2006-07-13 01:15:00,71.3,71.33,71.29,71.314,78400000.0
2006-07-13 01:20:00,71.308,71.322,71.307,71.315,60800000.0
2006-07-13 01:25:00,71.31,71.31,71.286,71.292,54400000.0
2006-07-13 01:30:00,71.296,71.301,71.281,71.286,70400000.0
2006-07-13 01:35:00,71.278,71.296,71.269,71.284,72000000.0
2006-07-13 01:40:00,71.283,71.291,71.267,71.276,48000000.0
2006-07-13 01:45:00,71.276,71.311,71.276,71.296,46400000.0
2006-07-13 01:50:00,71.288,71.305,71.283,71.295,33600000.0
2006-07-13 01:55:00,71.293,71.293,71.258,71.274,57600000.0
2006-07-13 02:00:00,71.273,71.297,71.265,71.294,70400000.0
2006-07-13 02:05:00,71.295,71.304,71.286,71.293,41600000.0
2006-07-13 02:10:00,71.29,71.308,71.279,71.291,46400000.0
2006-07-13 02:15:00,71.301,71.334,71.264,71.333,57000000.0
2006-07-13 02:20:00,71.326,71.334,71.307,71.31,60200000.0
2006-07-13 02:25:00,71.312,71.325,71.294,71.32,60800000.0
2006-07-13 02:30:00,71.318,71.327,71.299,71.324,65600000.0
2006-07-13 02:35:00,71.324,71.357,71.312,71.357,37800000.0
2006-07-13 02:40:00,71.363,71.398,71.359,71.364,48000000.0
2006-07-13 02:45:00,71.356,71.37,71.342,71.37,68800000.0
2006-07-13 02:50:00,71.368,71.369,71.265,71.353,44200000.0
2006-07-13 02:55:00,71.342,71.35,71.313,71.344,53200000.0
2006-07-13 03:00:00,71.371,71.402,71.276,71.358,59200000.0
2006-07-13 03:05:00,71.352,71.432,71.35,71.418,68600000.0
2006-07-13 03:10:00,71.418,71.432,71.405,71.418,53800000.0
2006-07-13 03:15:00,71.419,71.428,71.38,71.385,56000000.0
2006-07-13 03:20:00,71.389,71.39,71.377,71.388,31400000.0
2006-07-13 03:25:00,71.381,71.381,71.342,71.358,68800000.0
2006-07-13 03:30:00,71.364,71.405,71.237,71.244,60800000.0
2006-07-13 03:35:00,71.233,71.252,71.206,71.21,59200000.0
2006-07-13 03:40:00,71.193,71.2,71.143,71.155,60800000.0
2006-07-13 03:45:00,71.149,71.213,71.149,71.205,60800000.0
2006-07-13 03:50:00,71.219,71.219,71.191,71.207,43200000.0
2006-07-13 03:55:00,71.19,71.196,71.18,71.185,68800000.0
2006-07-13 04:00:00,71.187,71.224,71.174,71.21,58600000.0
2006-07-13 04:05:00,71.211,71.211,71.179,71.195,51200000.0
2006-07-13 04:10:00,71.194,71.211,71.18,71.205,44800000.0
2006-07-13 04:15:00,71.202,71.228,71.202,71.228,25600000.0
2006-07-13 04:20:00,71.235,71.237,71.146,71.206,51200000.0
2006-07-13 04:25:00,71.213,71.221,71.195,71.204,62400000.0
2006-07-13 04:30:00,71.206,71.222,71.191,71.219,41600000.0
2006-07-13 04:35:00,71.216,71.216,71.199,71.203,44800000.0
2006-07-13 04:40:00,71.212,71.229,71.192,71.224,44800000.0
2006-07-13 04:45:00,71.24,71.242,71.215,71.215,25600000.0
2006-07-13 04:50:00,71.222,71.24,71.137,71.24,27200000.0
2006-07-13 04:55:00,71.232,71.237,71.216,71.226,35200000.0
2006-07-13 05:00:00,71.208,71.24,71.208,71.24,33600000.0
2006-07-13 05:05:00,71.234,71.242,71.186,71.197,36800000.0
2006-07-13 05:10:00,71.196,71.201,71.173,71.192,38400000.0
2006-07-13 05:15:00,71.201,71.201,71.122,71.18,51200000.0
2006-07-13 05:20:00,71.18,71.193,71.18,71.18,21800000.0
2006-07-13 05:25:00,71.193,71.211,71.193,71.197,35200000.0
2006-07-13 05:30:00,71.21,71.225,71.202,71.218,71400000.0
2006-07-13 05:35:00,71.22,71.228,71.186,71.188,38400000.0
2006-07-13 05:40:00,71.188,71.238,71.188,71.236,35200000.0
2006-07-13 05:45:00,71.237,71.244,71.215,71.244,40000000.0
2006-07-13 05:50:00,71.247,71.253,71.222,71.225,62400000.0
2006-07-13 05:55:00,71.224,71.243,71.22,71.238,38400000.0
2006-07-13 06:00:00,71.261,71.262,71.232,71.242,44800000.0
2006-07-13 06:05:00,71.247,71.254,71.224,71.224,60200000.0
2006-07-13 06:10:00,71.22,71.244,71.135,71.242,41600000.0
2006-07-13 06:15:00,71.247,71.269,71.243,71.265,54400000.0
2006-07-13 06:20:00,71.26,71.281,71.252,71.281,41600000.0
2006-07-13 06:25:00,71.28,71.28,71.258,71.266,51200000.0
2006-07-13 06:30:00,71.26,71.27,71.246,71.263,59200000.0
2006-07-13 06:35:00,71.272,71.274,71.259,71.272,11200000.0
2006-07-13 06:40:00,71.272,71.301,71.211,71.301,65600000.0
2006-07-13 06:45:00,71.295,71.296,71.28,71.287,60800000.0
2006-07-13 06:50:00,71.272,71.288,71.265,71.269,59200000.0
2006-07-13 06:55:00,71.259,71.319,71.259,71.294,61200000.0
2006-07-13 07:00:00,71.3,71.323,71.296,71.323,72000000.0
2006-07-13 07:05:00,71.327,71.353,71.312,71.346,64000000.0
2006-07-13 07:10:00,71.343,71.357,71.323,71.339,54400000.0
2006-07-13 07:15:00,71.329,71.329,71.293,71.299,65000000.0
2006-07-13 07:20:00,71.3,71.303,71.282,71.284,55400000.0
2006-07-13 07:25:00,71.28,71.301,71.266,71.267,44200000.0
2006-07-13 07:30:00,71.264,71.27,71.259,71.263,30800000.0
2006-07-13 07:35:00,71.259,71.284,71.247,71.247,62400000.0
2006-07-13 07:40:00,71.24,71.246,71.227,71.227,50000000.0
2006-07-13 07:45:00,71.24,71.248,71.232,71.237,36800000.0
2006-07-13 07:50:00,71.237,71.28,71.234,71.26,62400000.0
2006-07-13 07:55:00,71.254,71.275,71.24,71.244,64000000.0
2006-07-13 08:00:00,71.246,71.246,71.219,71.238,41600000.0
2006-07-13 08:05:00,71.234,71.247,71.226,71.229,47400000.0
2006-07-13 08:10:00,71.219,71.251,71.219,71.241,51200000.0
2006-07-13 08:15:00,71.261,71.277,71.236,71.244,67200000.0
2006-07-13 08:20:00,71.252,71.27,71.24,71.265,65600000.0
2006-07-13 08:25:00,71.26,71.276,71.246,71.26,51200000.0
2006-07-13 08:30:00,71.256,71.279,71.241,71.274,56400000.0
2006-07-13 08:35:00,71.276,71.276,71.226,71.237,73600000.0
2006-07-13 08:40:00,71.238,71.259,71.23,71.234,72000000.0
2006-07-13 08:45:00,71.248,71.27,71.231,71.231,56000000.0
2006-07-13 08:50:00,71.22,71.22,71.108,71.108,60800000.0
2006-07-13 08:55:00,71.117,71.182,71.117,71.171,60800000.0
2006-07-13 09:00:00,71.173,71.244,71.173,71.196,67200000.0
2006-07-13 09:05:00,71.189,71.209,71.178,71.19,67000000.0
2006-07-13 09:10:00,71.183,71.184,71.153,71.161,60800000.0
2006-07-13 09:15:00,71.162,71.188,71.123,71.188,62400000.0
2006-07-13 09:20:00,71.184,71.184,71.077,71.162,68800000.0
2006-07-13 09:25:00,71.162,71.177,71.14,71.14,59200000.0
2006-07-13 09:30:00,71.135,71.147,71.103,71.115,51200000.0
2006-07-13 09:35:00,71.114,71.114,70.991,70.991,67200000.0
2006-07-13 09:40:00,70.995,71.011,70.946,70.946,67200000.0
2006-07-13 09:45:00,70.956,71.064,70.946,71.056,60800000.0
2006-07-13 09:50:00,71.057,71.136,71.054,71.118,75600000.0
2006-07-13 09:55:00,71.113,71.131,71.028,71.107,77800000.0
2006-07-13 10:00:00,71.114,71.144,71.089,71.144,58600000.0
2006-07-13 10:05:00,71.151,71.182,71.102,71.177,67200000.0
2006-07-13 10:10:00,71.174,71.198,71.115,71.191,65000000.0
2006-07-13 10:15:00,71.193,71.248,71.188,71.207,59200000.0
2006-07-13 10:20:00,71.207,71.212,71.14,71.162,69200000.0
2006-07-13 10:25:00,71.172,71.172,71.15,71.155,33600000.0
2006-07-13 10:30:00,71.159,71.231,71.159,71.214,60200000.0
2006-07-13 10:35:00,71.214,71.219,71.107,71.201,44800000.0
2006-07-13 10:40:00,71.228,71.248,71.227,71.234,52800000.0
2006-07-13 10:45:00,71.208,71.216,71.18,71.199,49600000.0
2006-07-13 10:50:00,71.204,71.22,71.17,71.192,74000000.0
2006-07-13 10:55:00,71.193,71.271,71.159,71.256,68800000.0
2006-07-13 11:00:00,71.261,71.261,71.211,71.238,68800000.0
2006-07-13 11:05:00,71.231,71.235,71.107,71.165,81600000.0
2006-07-13 11:10:00,71.154,71.196,71.147,71.188,67200000.0
2006-07-13 11:15:00,71.174,71.218,71.155,71.19,65600000.0
2006-07-13 11:20:00,71.178,71.18,71.106,71.133,64000000.0
2006-07-13 11:25:00,71.115,71.137,71.106,71.122,72000000.0
2006-07-13 11:30:00,71.111,71.121,71.095,71.104,68800000.0
2006-07-13 11:35:00,71.11,71.124,71.01,71.016,57600000.0
2006-07-13 11:40:00,71.033,71.052,70.97,70.984,66600000.0
2006-07-13 11:45:00,70.991,71.009,70.97,70.989,67200000.0
2006-07-13 11:50:00,70.994,71.001,70.967,70.978,65600000.0
2006-07-13 11:55:00,70.992,71.036,70.942,71.02,59000000.0
2006-07-13 12:00:00,71.032,71.054,71.012,71.026,65600000.0
2006-07-13 12:05:00,71.026,71.03,71.007,71.025,67200000.0
2006-07-13 12:10:00,71.042,71.074,71.042,71.051,59200000.0
2006-07-13 12:15:00,71.054,71.065,70.971,71.058,72000000.0
2006-07-13 12:20:00,71.057,71.069,71.049,71.051,68800000.0
2006-07-13 12:25:00,71.059,71.064,71.051,71.056,40000000.0
2006-07-13 12:30:00,71.048,71.066,71.025,71.034,70400000.0
2006-07-13 12:35:00,71.034,71.065,70.955,71.057,67200000.0
2006-07-13 12:40:00,71.055,71.068,71.04,71.064,59600000.0
2006-07-13 12:45:00,71.067,71.072,71.047,71.064,70400000.0
2006-07-13 12:50:00,71.062,71.062,71.045,71.048,49600000.0
2006-07-13 12:55:00,71.06,71.122,71.056,71.117,56000000.0
2006-07-13 13:00:00,71.123,71.138,71.104,71.114,66600000.0
2006-07-13 13:05:00,71.082,71.086,71.068,71.075,43200000.0
2006-07-13 13:10:00,71.068,71.089,71.053,71.074,28800000.0
2006-07-13 13:15:00,71.082,71.129,71.078,71.109,58000000.0
2006-07-13 13:20:00,71.106,71.164,71.102,71.155,43200000.0
2006-07-13 13:25:00,71.15,71.181,71.084,71.145,75600000.0
2006-07-13 13:30:00,71.148,71.152,71.104,71.108,68800000.0
2006-07-13 13:35:00,71.092,71.131,71.091,71.131,83200000.0
2006-07-13 13:40:00,71.126,71.143,71.069,71.071,116200000.0
2006-07-13 13:45:00,71.071,71.129,71.071,71.128,88000000.0
2006-07-13 13:50:00,71.128,71.135,71.089,71.135,91200000.0
2006-07-13 13:55:00,71.15,71.167,71.142,71.157,57000000.0
2006-07-13 14:00:00,71.154,71.177,71.146,71.167,94400000.0
2006-07-13 14:05:00,71.17,71.212,71.137,71.212,149200000.0
2006-07-13 14:10:00,71.196,71.196,71.153,71.157,89000000.0
2006-07-13 14:15:00,71.153,71.153,71.118,71.147,96000000.0
2006-07-13 14:20:00,71.153,71.164,71.139,71.16,126400000.0
2006-07-13 14:25:00,71.162,71.17,71.136,71.151,91200000.0
2006-07-13 14:30:00,71.141,71.188,71.131,71.188,88000000.0
2006-07-13 14:35:00,71.17,71.21,71.163,71.21,105000000.0
2006-07-13 14:40:00,71.208,71.238,71.171,71.231,121000000.0
2006-07-13 14:45:00,71.218,71.225,71.192,71.216,90000000.0
2006-07-13 14:50:00,71.198,71.218,71.179,71.218,103800000.0
2006-07-13 14:55:00,71.232,71.25,71.214,71.222,74600000.0
2006-07-13 15:00:00,71.224,71.224,71.195,71.21,78400000.0
2006-07-13 15:05:00,71.201,71.241,71.194,71.235,67200000.0
2006-07-13 15:10:00,71.241,71.241,71.18,71.191,137600000.0
2006-07-13 15:15:00,71.191,71.204,71.18,71.185,120400000.0
2006-07-13 15:20:00,71.203,71.249,71.198,71.229,124800000.0
2006-07-13 15:25:00,71.229,71.244,71.138,71.226,212200000.0
2006-07-13 15:30:00,71.153,71.276,71.153,71.229,258600000.0
2006-07-13 15:35:00,71.224,71.231,71.149,71.174,191800000.0
2006-07-13 15:40:00,71.174,71.229,71.152,71.217,142800000.0
2006-07-13 15:45:00,71.219,71.248,71.208,71.216,99200000.0
2006-07-13 15:50:00,71.213,71.261,71.176,71.254,97600000.0
2006-07-13 15:55:00,71.252,71.353,71.247,71.349,144000000.0
2006-07-13 16:00:00,71.364,71.382,71.268,71.268,212200000.0
2006-07-13 16:05:00,71.272,71.279,71.212,71.217,172200000.0
2006-07-13 16:10:00,71.224,71.257,71.22,71.249,172800000.0
2006-07-13 16:15:00,71.248,71.319,71.246,71.31,148200000.0
2006-07-13 16:20:00,71.309,71.358,71.305,71.337,140200000.0
2006-07-13 16:25:00,71.333,71.336,71.284,71.293,124800000.0
2006-07-13 16:30:00,71.309,71.33,71.297,71.313,126200000.0
2006-07-13 16:35:00,71.315,71.322,71.284,71.294,180200000.0
2006-07-13 16:40:00,71.285,71.293,71.202,71.202,212800000.0
2006-07-13 16:45:00,71.204,71.258,71.204,71.233,228200000.0
2006-07-13 16:50:00,71.241,71.278,71.23,71.274,194600000.0
2006-07-13 16:55:00,71.278,71.29,71.26,71.26,146600000.0
2006-07-13 17:00:00,71.274,71.274,71.242,71.26,208400000.0
2006-07-13 17:05:00,71.262,71.312,71.262,71.312,276800000.0
2006-07-13 17:10:00,71.299,71.315,71.275,71.308,140800000.0
2006-07-13 17:15:00,71.317,71.348,71.299,71.348,156800000.0
2006-07-13 17:20:00,71.336,71.381,71.326,71.376,87400000.0
2006-07-13 17:25:00,71.397,71.397,71.325,71.327,116800000.0
2006-07-13 17:30:00,71.321,71.365,71.321,71.344,171200000.0
2006-07-13 17:35:00,71.345,71.354,71.322,71.351,144000000.0
2006-07-13 17:40:00,71.339,71.376,71.335,71.376,145000000.0
2006-07-13 17:45:00,71.371,71.422,71.364,71.371,234400000.0
2006-07-13 17:50:00,71.367,71.416,71.367,71.394,172600000.0
2006-07-13 17:55:00,71.403,71.437,71.378,71.433,200400000.0
2006-07-13 18:00:00,71.422,71.422,71.33,71.331,178000000.0
2006-07-13 18:05:00,71.351,71.365,71.326,71.342,172200000.0
2006-07-13 18:10:00,71.33,71.332,71.296,71.331,86800000.0
2006-07-13 18:15:00,71.35,71.365,71.33,71.351,206800000.0
2006-07-13 18:20:00,71.353,71.406,71.347,71.379,189000000.0
2006-07-13 18:25:00,71.346,71.35,71.297,71.335,84800000.0
2006-07-13 18:30:00,71.333,71.333,71.312,71.313,30400000.0
2006-07-13 18:35:00,71.313,71.35,71.313,71.324,156200000.0
2006-07-13 18:40:00,71.323,71.339,71.31,71.333,245200000.0
2006-07-13 18:45:00,71.336,71.354,71.316,71.354,40000000.0
2006-07-13 18:50:00,71.357,71.373,71.349,71.369,84800000.0
2006-07-13 18:55:00,71.366,71.394,71.356,71.393,73600000.0
2006-07-13 19:00:00,71.397,71.432,71.397,71.424,85800000.0
2006-07-13 19:05:00,71.422,71.427,71.411,71.417,121600000.0
2006-07-13 19:10:00,71.421,71.433,71.382,71.384,88000000.0
2006-07-13 19:15:00,71.396,71.401,71.366,71.401,54400000.0
2006-07-13 19:20:00,71.394,71.399,71.374,71.396,93600000.0
2006-07-13 19:25:00,71.399,71.404,71.373,71.376,93800000.0
2006-07-13 19:30:00,71.384,71.405,71.383,71.399,46400000.0
2006-07-13 19:35:00,71.396,71.402,71.381,71.392,57600000.0
2006-07-13 19:40:00,71.379,71.412,71.379,71.388,56000000.0
2006-07-13 19:45:00,71.392,71.412,71.391,71.395,36800000.0
2006-07-13 19:50:00,71.393,71.407,71.383,71.396,54400000.0
2006-07-13 19:55:00,71.384,71.386,71.335,71.343,57400000.0
2006-07-13 20:00:00,71.33,71.334,71.32,71.324,47400000.0
2006-07-13 20:05:00,71.323,71.323,71.306,71.308,34600000.0
2006-07-13 20:10:00,71.294,71.34,71.272,71.323,62400000.0
2006-07-13 20:15:00,71.328,71.345,71.314,71.318,96000000.0
2006-07-13 20:20:00,71.317,71.317,71.304,71.305,41000000.0
2006-07-13 20:25:00,71.297,71.311,71.297,71.303,35200000.0
2006-07-13 20:30:00,71.31,71.344,71.31,71.342,42600000.0
2006-07-13 20:35:00,71.341,71.346,71.284,71.312,59200000.0
2006-07-13 20:40:00,71.31,71.322,71.295,71.306,25600000.0
2006-07-13 20:45:00,71.31,71.316,71.28,71.287,52800000.0
2006-07-13 20:50:00,71.29,71.345,71.286,71.341,84200000.0
2006-07-13 20:55:00,71.338,71.339,71.319,71.338,54400000.0
2006-07-13 21:00:00,71.349,71.358,71.342,71.358,56000000.0
2006-07-13 21:05:00,71.357,71.384,71.351,71.38,51200000.0
2006-07-13 21:10:00,71.387,71.392,71.356,71.37,62400000.0
2006-07-13 21:15:00,71.362,71.399,71.31,71.395,67600000.0
2006-07-13 21:20:00,71.371,71.408,71.371,71.406,49600000.0
2006-07-13 21:25:00,71.404,71.406,71.389,71.4,33600000.0
2006-07-13 21:30:00,71.4,71.407,71.388,71.399,35200000.0
2006-07-13 21:35:00,71.393,71.398,71.283,71.383,44200000.0
2006-07-13 21:40:00,71.389,71.396,71.387,71.396,11200000.0
2006-07-13 21:45:00,71.39,71.395,71.365,71.377,70400000.0
2006-07-13 21:50:00,71.372,71.377,71.363,71.369,12800000.0
2006-07-13 21:55:00,71.372,71.381,71.366,71.366,60200000.0
2006-07-13 22:00:00,71.38,71.389,71.374,71.378,62800000.0
2006-07-13 22:05:00,71.388,71.392,71.37,71.387,33600000.0
2006-07-13 22:10:00,71.385,71.395,71.385,71.394,20800000.0
2006-07-13 22:15:00,71.387,71.395,71.38,71.38,41000000.0
2006-07-13 22:20:00,71.393,71.402,71.389,71.402,24000000.0
2006-07-13 22:25:00,71.4,71.402,71.383,71.384,68200000.0
2006-07-13 22:30:00,71.394,71.408,71.343,71.403,52600000.0
2006-07-13 22:35:00,71.402,71.417,71.398,71.412,60800000.0
2006-07-13 22:40:00,71.417,71.42,71.411,71.42,11200000.0
2006-07-13 22:45:00,71.415,71.422,71.408,71.408,32000000.0
2006-07-13 22:50:00,71.421,71.423,71.404,71.404,33600000.0
2006-07-13 22:55:00,71.395,71.406,71.39,71.401,48000000.0
2006-07-13 23:25:00,71.405,71.41,71.397,71.404,46400000.0
2006-07-13 23:30:00,71.401,71.408,71.307,71.308,43200000.0
2006-07-13 23:35:00,71.309,71.319,71.303,71.312,24000000.0
2006-07-13 23:40:00,71.305,71.316,71.294,71.309,56000000.0
2006-07-13 23:45:00,71.316,71.321,71.314,71.317,12800000.0
2006-07-13 23:50:00,71.317,71.321,71.291,71.32,36800000.0
2006-07-13 23:55:00,71.254,71.371,71.254,71.333,11200000.0
2006-07-14 00:00:00,71.312,71.337,71.288,71.321,57600000.0
2006-07-14 00:05:00,71.316,71.341,71.309,71.335,33600000.0
2006-07-14 00:10:00,71.335,71.343,71.323,71.323,25600000.0
2006-07-14 00:20:00,71.304,71.316,71.295,71.316,75600000.0
2006-07-14 00:25:00,71.317,71.328,71.298,71.318,76800000.0
2006-07-14 00:30:00,71.312,71.316,71.289,71.305,48000000.0
2006-07-14 00:35:00,71.307,71.317,71.298,71.311,38400000.0
2006-07-14 00:40:00,71.317,71.323,71.303,71.315,37200000.0
2006-07-14 00:45:00,71.32,71.323,71.275,71.276,64400000.0
2006-07-14 00:50:00,71.283,71.303,71.266,71.287,64000000.0
2006-07-14 00:55:00,71.284,71.296,71.274,71.275,49000000.0
2006-07-14 01:00:00,71.275,71.305,71.275,71.3,41600000.0
2006-07-14 01:05:00,71.308,71.314,71.296,71.298,11200000.0
2006-07-14 01:10:00,71.314,71.319,71.302,71.302,42600000.0
2006-07-14 01:15:00,71.301,71.302,71.286,71.298,16000000.0
2006-07-14 01:20:00,71.304,71.312,71.293,71.312,25600000.0
2006-07-14 01:30:00,71.317,71.32,71.292,71.304,46400000.0
2006-07-14 01:35:00,71.311,71.313,71.268,71.289,57600000.0
2006-07-14 01:40:00,71.289,71.33,71.286,71.313,59600000.0
2006-07-14 01:45:00,71.316,71.327,71.302,71.313,27200000.0
2006-07-14 01:50:00,71.324,71.33,71.323,71.33,28800000.0
2006-07-14 01:55:00,71.336,71.34,71.325,71.325,51200000.0
2006-07-14 02:00:00,71.341,71.359,71.331,71.357,52800000.0
2006-07-14 02:05:00,71.357,71.357,71.337,71.35,70800000.0
2006-07-14 02:10:00,71.345,71.362,71.333,71.334,35200000.0
2006-07-14 02:15:00,71.351,71.363,71.347,71.357,48000000.0
2006-07-14 02:20:00,71.341,71.37,71.333,71.352,51200000.0
2006-07-14 02:25:00,71.348,71.361,71.339,71.35,31400000.0
2006-07-14 02:30:00,71.349,71.351,71.325,71.333,42600000.0
2006-07-14 02:35:00,71.336,71.351,71.33,71.33,38400000.0
2006-07-14 02:40:00,71.333,71.367,71.33,71.367,48000000.0
2006-07-14 02:45:00,71.364,71.382,71.352,71.378,37200000.0
2006-07-14 02:50:00,71.388,71.389,71.275,71.369,56000000.0
2006-07-14 02:55:00,71.38,71.411,71.373,71.398,53200000.0
2006-07-14 03:00:00,71.407,71.448,71.339,71.429,59200000.0
2006-07-14 03:05:00,71.428,71.451,71.419,71.439,68800000.0
2006-07-14 03:10:00,71.435,71.461,71.418,71.455,72400000.0
2006-07-14 03:15:00,71.458,71.509,71.458,71.491,68200000.0
2006-07-14 03:20:00,71.494,71.593,71.491,71.561,57600000.0
2006-07-14 03:25:00,71.562,71.585,71.532,71.532,51200000.0
2006-07-14 03:30:00,71.52,71.52,71.428,71.445,60800000.0
2006-07-14 03:35:00,71.443,71.571,71.443,71.557,72400000.0
2006-07-14 03:40:00,71.551,71.554,71.454,71.493,60200000.0
2006-07-14 03:45:00,71.495,71.538,71.431,71.538,60800000.0
2006-07-14 03:50:00,71.545,71.548,71.526,71.528,65400000.0
2006-07-14 03:55:00,71.505,71.518,71.475,71.482,68200000.0
2006-07-14 04:00:00,71.473,71.501,71.458,71.489,46400000.0
2006-07-14 04:05:00,71.464,71.466,71.436,71.457,61800000.0
2006-07-14 04:10:00,71.468,71.468,71.449,71.458,57400000.0
2006-07-14 04:15:00,71.481,71.498,71.465,71.474,38400000.0
2006-07-14 04:20:00,71.469,71.489,71.448,71.479,40000000.0
2006-07-14 04:25:00,71.481,71.495,71.471,71.476,61800000.0
2006-07-14 04:30:00,71.472,71.488,71.464,71.47,66600000.0
2006-07-14 04:35:00,71.465,71.52,71.464,71.51,54400000.0
2006-07-14 04:40:00,71.496,71.523,71.481,71.515,33600000.0
2006-07-14 04:45:00,71.52,71.52,71.5,71.501,45800000.0
2006-07-14 04:50:00,71.501,71.509,71.49,71.492,33600000.0
2006-07-14 04:55:00,71.49,71.49,71.449,71.449,60800000.0
2006-07-14 05:00:00,71.425,71.442,71.423,71.434,60800000.0
2006-07-14 05:05:00,71.411,71.411,71.348,71.348,54400000.0
2006-07-14 05:10:00,71.369,71.406,71.328,71.406,65600000.0
2006-07-14 05:15:00,71.416,71.471,71.367,71.445,51200000.0
2006-07-14 05:20:00,71.448,71.449,71.386,71.4,48000000.0
2006-07-14 05:25:00,71.409,71.415,71.382,71.382,48000000.0
2006-07-14 05:30:00,71.391,71.418,71.388,71.393,72000000.0
2006-07-14 05:35:00,71.389,71.412,71.366,71.386,65600000.0
2006-07-14 05:40:00,71.386,71.435,71.382,71.419,55800000.0
2006-07-14 05:45:00,71.417,71.54,71.412,71.463,75200000.0
2006-07-14 05:50:00,71.451,71.467,71.423,71.426,62400000.0
2006-07-14 05:55:00,71.362,71.444,71.344,71.439,61800000.0
2006-07-14 06:00:00,71.444,71.444,71.39,71.406,48000000.0
2006-07-14 06:05:00,71.417,71.435,71.4,71.414,60800000.0
2006-07-14 06:10:00,71.412,71.431,71.331,71.425,65600000.0
2006-07-14 06:15:00,71.416,71.451,71.416,71.45,53800000.0
2006-07-14 06:20:00,71.451,71.459,71.427,71.436,57600000.0
2006-07-14 06:25:00,71.416,71.42,71.36,71.391,59200000.0
2006-07-14 06:30:00,71.405,71.447,71.403,71.447,71400000.0
2006-07-14 06:35:00,71.441,71.445,71.368,71.413,67000000.0
2006-07-14 06:40:00,71.375,71.501,71.283,71.349,65600000.0
2006-07-14 06:45:00,71.34,71.405,71.325,71.359,78800000.0
2006-07-14 06:50:00,71.345,71.424,71.345,71.39,72000000.0
2006-07-14 06:55:00,71.378,71.381,71.333,71.354,60200000.0
2006-07-14 07:00:00,71.363,71.363,71.315,71.35,59200000.0
2006-07-14 07:05:00,71.357,71.429,71.357,71.405,40000000.0
2006-07-14 07:10:00,71.361,71.423,71.361,71.415,54400000.0
2006-07-14 07:15:00,71.424,71.508,71.424,71.483,65000000.0
2006-07-14 07:20:00,71.482,71.482,71.415,71.434,68800000.0
2006-07-14 07:25:00,71.444,71.481,71.435,71.47,60800000.0
2006-07-14 07:30:00,71.465,71.468,71.444,71.459,73600000.0
2006-07-14 07:35:00,71.455,71.504,71.443,71.504,62400000.0
2006-07-14 07:40:00,71.515,71.522,71.488,71.488,60600000.0
2006-07-14 07:45:00,71.467,71.528,71.463,71.528,68200000.0
2006-07-14 07:50:00,71.528,71.571,71.522,71.552,67200000.0
2006-07-14 07:55:00,71.551,71.555,71.508,71.508,64000000.0
2006-07-14 08:00:00,71.508,71.576,71.5,71.575,48000000.0
2006-07-14 08:05:00,71.561,71.566,71.479,71.479,64000000.0
2006-07-14 08:10:00,71.474,71.496,71.458,71.47,52800000.0
2006-07-14 08:15:00,71.484,71.546,71.475,71.502,67200000.0
2006-07-14 08:20:00,71.513,71.536,71.482,71.482,66000000.0
2006-07-14 08:25:00,71.49,71.521,71.411,71.411,59200000.0
2006-07-14 08:30:00,71.404,71.424,71.356,71.361,56000000.0
2006-07-14 08:35:00,71.371,71.431,71.353,71.43,62400000.0
2006-07-14 08:40:00,71.437,71.464,71.432,71.449,59200000.0
2006-07-14 08:45:00,71.444,71.489,71.444,71.488,40000000.0
2006-07-14 08:50:00,71.506,71.523,71.478,71.5,68200000.0
2006-07-14 08:55:00,71.479,71.495,71.437,71.495,60800000.0
2006-07-14 09:00:00,71.497,71.51,71.449,71.465,67200000.0
2006-07-14 09:05:00,71.465,71.494,71.433,71.446,54400000.0
2006-07-14 09:10:00,71.442,71.445,71.422,71.422,35200000.0
2006-07-14 09:15:00,71.405,71.485,71.405,71.448,62400000.0
2006-07-14 09:20:00,71.445,71.503,71.415,71.496,68800000.0
2006-07-14 09:25:00,71.482,71.503,71.482,71.491,59200000.0
2006-07-14 09:30:00,71.495,71.538,71.495,71.514,64000000.0
2006-07-14 09:35:00,71.518,71.566,71.48,71.546,68800000.0
2006-07-14 09:40:00,71.538,71.544,71.52,71.52,67600000.0
2006-07-14 09:45:00,71.524,71.552,71.503,71.551,60200000.0
2006-07-14 09:50:00,71.536,71.536,71.462,71.47,76800000.0
2006-07-14 09:55:00,71.448,71.524,71.38,71.519,76600000.0
2006-07-14 10:00:00,71.523,71.55,71.502,71.542,59200000.0
2006-07-14 10:05:00,71.544,71.607,71.507,71.607,67200000.0
2006-07-14 10:10:00,71.61,71.649,71.587,71.643,64400000.0
2006-07-14 10:15:00,71.639,71.66,71.602,71.659,59200000.0
2006-07-14 10:20:00,71.66,71.682,71.645,71.652,68200000.0
2006-07-14 10:25:00,71.656,71.672,71.645,71.655,51200000.0
2006-07-14 10:30:00,71.652,71.68,71.646,71.678,48000000.0
2006-07-14 10:35:00,71.673,71.684,71.571,71.677,57600000.0
2006-07-14 10:40:00,71.669,71.669,71.636,71.655,52200000.0
2006-07-14 10:45:00,71.649,71.718,71.649,71.703,62400000.0
2006-07-14 10:50:00,71.704,71.738,71.692,71.738,73000000.0
2006-07-14 10:55:00,71.767,71.779,71.672,71.765,68800000.0
2006-07-14 11:00:00,71.755,71.783,71.743,71.779,68200000.0
2006-07-14 11:05:00,71.808,71.864,71.8,71.839,70400000.0
2006-07-14 11:10:00,71.859,71.86,71.825,71.855,67200000.0
2006-07-14 11:15:00,71.844,71.847,71.81,71.811,65600000.0
2006-07-14 11:20:00,71.809,71.817,71.799,71.806,53200000.0
2006-07-14 11:25:00,71.796,71.804,71.679,71.679,71400000.0
2006-07-14 11:30:00,71.676,71.694,71.662,71.662,57600000.0
2006-07-14 11:35:00,71.645,71.655,71.604,71.613,46400000.0
2006-07-14 11:40:00,71.598,71.635,71.597,71.62,67200000.0
2006-07-14 11:45:00,71.619,71.628,71.605,71.626,49000000.0
2006-07-14 11:50:00,71.626,71.653,71.608,71.608,65000000.0
2006-07-14 11:55:00,71.596,71.596,71.515,71.559,46400000.0
2006-07-14 12:00:00,71.571,71.679,71.567,71.651,65600000.0
2006-07-14 12:05:00,71.638,71.667,71.628,71.651,67200000.0
2006-07-14 12:10:00,71.651,71.652,71.622,71.632,48000000.0
2006-07-14 12:15:00,71.635,71.68,71.599,71.669,71400000.0
2006-07-14 12:20:00,71.663,71.672,71.655,71.656,38400000.0
2006-07-14 12:25:00,71.66,71.66,71.636,71.648,52800000.0
2006-07-14 12:30:00,71.637,71.667,71.631,71.661,53200000.0
2006-07-14 12:35:00,71.655,71.663,71.643,71.663,27200000.0
2006-07-14 12:40:00,71.667,71.713,71.651,71.701,72400000.0
2006-07-14 12:45:00,71.71,71.73,71.687,71.73,70400000.0
2006-07-14 12:50:00,71.733,71.743,71.72,71.732,61200000.0
2006-07-14 12:55:00,71.748,71.768,71.704,71.704,71400000.0
2006-07-14 13:00:00,71.667,71.696,71.654,71.665,67200000.0
2006-07-14 13:05:00,71.653,71.681,71.653,71.673,68800000.0
2006-07-14 13:10:00,71.682,71.708,71.656,71.686,70400000.0
2006-07-14 13:15:00,71.701,71.728,71.701,71.708,52800000.0
2006-07-14 13:20:00,71.71,71.717,71.649,71.705,56000000.0
2006-07-14 13:25:00,71.711,71.723,71.708,71.708,59200000.0
2006-07-14 13:30:00,71.715,71.715,71.695,71.71,57600000.0
2006-07-14 13:35:00,71.712,71.723,71.703,71.711,102400000.0
2006-07-14 13:40:00,71.715,71.759,71.704,71.755,127400000.0
2006-07-14 13:45:00,71.767,71.791,71.763,71.788,56400000.0
2006-07-14 13:50:00,71.781,71.781,71.701,71.705,79400000.0
2006-07-14 13:55:00,71.707,71.752,71.704,71.752,104000000.0
2006-07-14 14:00:00,71.754,71.779,71.733,71.779,120400000.0
2006-07-14 14:05:00,71.776,71.808,71.776,71.792,151200000.0
2006-07-14 14:10:00,71.788,71.798,71.764,71.794,102800000.0
2006-07-14 14:15:00,71.795,71.81,71.789,71.797,94800000.0
2006-07-14 14:20:00,71.824,71.836,71.81,71.828,125800000.0
2006-07-14 14:25:00,71.82,71.845,71.686,71.686,90000000.0
2006-07-14 14:30:00,71.725,71.809,71.705,71.801,87400000.0
2006-07-14 14:35:00,71.827,71.862,71.809,71.854,105600000.0
2006-07-14 14:40:00,71.834,71.896,71.828,71.896,108200000.0
2006-07-14 14:45:00,71.891,71.901,71.824,71.831,90000000.0
2006-07-14 14:50:00,71.847,71.86,71.821,71.84,104000000.0
2006-07-14 14:55:00,71.834,71.867,71.819,71.867,75600000.0
2006-07-14 15:00:00,71.847,71.913,71.841,71.885,78200000.0
2006-07-14 15:05:00,71.884,71.936,71.883,71.932,72000000.0
2006-07-14 15:10:00,71.958,72.004,71.927,71.942,137600000.0
2006-07-14 15:15:00,71.929,71.929,71.858,71.864,120000000.0
2006-07-14 15:20:00,71.866,71.909,71.858,71.907,123600000.0
2006-07-14 15:25:00,71.914,71.933,71.804,71.891,171600000.0
2006-07-14 15:30:00,71.825,71.968,71.825,71.877,258600000.0
2006-07-14 15:35:00,71.882,71.891,71.846,71.86,158800000.0
2006-07-14 15:40:00,71.864,71.9,71.864,71.891,143800000.0
2006-07-14 15:45:00,71.882,71.882,71.789,71.863,99600000.0
2006-07-14 15:50:00,71.892,71.99,71.892,71.986,97600000.0
2006-07-14 15:55:00,71.988,72.01,71.889,71.889,92200000.0
2006-07-14 16:00:00,71.888,72.042,71.888,71.988,212200000.0
2006-07-14 16:05:00,71.985,72.002,71.962,72.0,204200000.0
2006-07-14 16:10:00,71.979,71.982,71.958,71.967,130600000.0
2006-07-14 16:15:00,71.981,71.987,71.959,71.976,148200000.0
2006-07-14 16:20:00,71.971,72.034,71.963,72.024,140200000.0
2006-07-14 16:25:00,72.028,72.05,72.02,72.032,124800000.0
2006-07-14 16:30:00,72.036,72.048,71.981,71.987,128000000.0
2006-07-14 16:35:00,71.979,72.001,71.97,71.991,220200000.0
2006-07-14 16:40:00,71.984,72.016,71.959,72.01,213000000.0
2006-07-14 16:45:00,72.007,72.017,71.988,72.017,228200000.0
2006-07-14 16:50:00,72.016,72.016,71.993,72.008,194600000.0
2006-07-14 16:55:00,71.997,72.033,71.993,71.998,146600000.0
2006-07-14 17:00:00,72.008,72.026,72.002,72.009,209600000.0
2006-07-14 17:05:00,72.021,72.034,72.011,72.022,215800000.0
2006-07-14 17:10:00,72.027,72.085,72.027,72.075,140200000.0
2006-07-14 17:15:00,72.068,72.071,72.048,72.053,156600000.0
2006-07-14 17:20:00,72.044,72.072,72.044,72.066,88000000.0
2006-07-14 17:25:00,72.068,72.075,72.063,72.072,58000000.0
2006-07-14 17:30:00,72.059,72.071,72.05,72.066,260000000.0
2006-07-14 17:35:00,72.069,72.076,72.056,72.066,100800000.0
2006-07-14 17:40:00,72.069,72.125,72.059,72.11,65600000.0
2006-07-14 17:45:00,72.11,72.146,72.11,72.146,233400000.0
2006-07-14 17:50:00,72.152,72.182,72.14,72.171,172200000.0
2006-07-14 17:55:00,72.171,72.175,72.152,72.164,156200000.0
2006-07-14 18:00:00,72.164,72.191,72.159,72.19,145600000.0
2006-07-14 18:05:00,72.191,72.193,72.167,72.168,172200000.0
2006-07-14 18:10:00,72.157,72.204,72.148,72.18,68800000.0
2006-07-14 18:15:00,72.18,72.223,72.176,72.207,206400000.0
2006-07-14 18:20:00,72.207,72.226,72.2,72.22,189200000.0
2006-07-14 18:25:00,72.202,72.223,72.202,72.215,84800000.0
2006-07-14 18:30:00,72.209,72.209,72.17,72.181,169000000.0
2006-07-14 18:35:00,72.177,72.193,72.169,72.191,219000000.0
2006-07-14 18:40:00,72.189,72.207,72.172,72.207,218000000.0
2006-07-14 18:45:00,72.21,72.226,72.19,72.207,92200000.0
2006-07-14 18:50:00,72.21,72.218,72.202,72.202,97000000.0
2006-07-14 18:55:00,72.206,72.212,72.199,72.212,22400000.0
2006-07-14 19:00:00,72.202,72.219,72.201,72.219,72000000.0
2006-07-14 19:05:00,72.213,72.219,72.167,72.201,142800000.0
2006-07-14 19:10:00,72.192,72.192,72.125,72.131,87400000.0
2006-07-14 19:15:00,72.13,72.157,72.108,72.152,69800000.0
2006-07-14 19:20:00,72.155,72.165,72.139,72.145,65600000.0
2006-07-14 19:25:00,72.142,72.149,72.124,72.124,81600000.0
2006-07-14 19:30:00,72.13,72.141,72.105,72.139,59200000.0
2006-07-14 19:35:00,72.137,72.157,72.129,72.143,41600000.0
2006-07-14 19:40:00,72.136,72.158,72.113,72.12,56000000.0
2006-07-14 19:45:00,72.124,72.161,72.116,72.158,76800000.0
2006-07-14 19:50:00,72.171,72.171,72.134,72.149,41600000.0
2006-07-14 19:55:00,72.153,72.154,72.143,72.143,35200000.0
2006-07-14 20:00:00,72.145,72.148,72.128,72.132,60800000.0
2006-07-14 20:05:00,72.145,72.15,72.138,72.149,12800000.0
2006-07-14 20:10:00,72.135,72.155,72.093,72.151,25600000.0
2006-07-14 20:15:00,72.14,72.14,72.098,72.107,95400000.0
2006-07-14 20:20:00,72.105,72.111,72.102,72.111,18600000.0
2006-07-14 20:25:00,72.103,72.114,72.097,72.109,43200000.0
2006-07-14 20:30:00,72.102,72.112,72.096,72.108,62400000.0
2006-07-14 20:35:00,72.098,72.099,72.071,72.095,46400000.0
2006-07-14 20:40:00,72.093,72.093,72.045,72.045,43200000.0
2006-07-14 20:45:00,72.046,72.069,72.043,72.062,48000000.0
2006-07-14 20:50:00,72.073,72.073,72.054,72.057,73600000.0
2006-07-14 20:55:00,72.061,72.061,72.005,72.018,43200000.0
2006-07-14 21:00:00,72.023,72.025,72.012,72.018,44800000.0
2006-07-14 21:05:00,72.014,72.025,72.014,72.025,28800000.0
2006-07-14 21:10:00,72.021,72.048,72.008,72.039,54400000.0
2006-07-14 21:15:00,72.032,72.045,72.023,72.04,54400000.0
2006-07-14 21:20:00,72.021,72.077,72.021,72.063,49600000.0
2006-07-14 21:25:00,72.066,72.077,72.063,72.071,17600000.0
2006-07-14 21:30:00,72.074,72.101,72.07,72.092,55400000.0
2006-07-14 21:35:00,72.071,72.081,71.968,72.072,25600000.0
2006-07-14 21:40:00,72.077,72.097,72.07,72.097,50600000.0
2006-07-14 21:45:00,72.094,72.102,72.08,72.099,59200000.0
2006-07-14 21:50:00,72.086,72.087,72.081,72.081,8000000.0
2006-07-14 21:55:00,72.088,72.089,72.079,72.086,28800000.0
2006-07-14 22:00:00,72.09,72.1,72.077,72.098,51200000.0
2006-07-14 22:05:00,72.093,72.093,72.068,72.084,62400000.0
2006-07-14 22:10:00,72.087,72.092,72.073,72.076,45800000.0
2006-07-14 22:15:00,72.074,72.076,72.048,72.049,56000000.0
2006-07-14 22:20:00,72.057,72.065,72.027,72.027,36800000.0
2006-07-14 22:25:00,72.039,72.045,72.033,72.037,40000000.0
2006-07-14 22:30:00,72.044,72.051,71.988,72.037,22400000.0
2006-07-14 22:35:00,72.036,72.042,72.032,72.035,12800000.0
2006-07-14 22:40:00,72.03,72.036,72.012,72.015,57000000.0
2006-07-14 22:45:00,72.016,72.038,72.006,72.034,66000000.0
2006-07-14 22:50:00,72.04,72.069,72.04,72.061,33000000.0
2006-07-14 22:55:00,72.052,72.059,72.031,72.031,36800000.0
2006-07-16 23:35:00,72.04,72.14,72.04,72.134,41000000.0
2006-07-16 23:40:00,72.138,72.139,72.133,72.139,19200000.0
2006-07-16 23:45:00,72.135,72.145,72.128,72.145,11200000.0
2006-07-16 23:50:00,72.132,72.145,72.129,72.145,24000000.0
2006-07-16 23:55:00,72.051,72.146,72.051,72.138,52800000.0
2006-07-17 00:00:00,72.152,72.183,72.128,72.148,57600000.0
2006-07-17 00:05:00,72.143,72.147,72.128,72.145,11200000.0
2006-07-17 00:10:00,72.162,72.162,72.152,72.154,12800000.0
2006-07-17 00:15:00,72.156,72.156,72.132,72.14,51200000.0
2006-07-17 00:20:00,72.122,72.13,72.098,72.118,61200000.0
2006-07-17 00:25:00,72.12,72.121,72.079,72.079,64000000.0
2006-07-17 00:30:00,72.085,72.108,72.08,72.108,33600000.0
2006-07-17 00:35:00,72.11,72.118,72.106,72.109,38800000.0
2006-07-17 00:40:00,72.111,72.115,72.103,72.112,24000000.0
2006-07-17 00:45:00,72.118,72.338,72.118,72.284,64000000.0
2006-07-17 00:50:00,72.262,72.273,72.174,72.267,52200000.0
2006-07-17 00:55:00,72.278,72.294,72.268,72.272,49600000.0
2006-07-17 01:00:00,72.258,72.276,72.25,72.25,61800000.0
2006-07-17 01:05:00,72.263,72.277,72.205,72.268,41600000.0
2006-07-17 01:10:00,72.261,72.263,72.246,72.256,43600000.0
2006-07-17 01:15:00,72.265,72.272,72.227,72.236,65600000.0
2006-07-17 01:20:00,72.244,72.265,72.244,72.264,38400000.0
2006-07-17 01:25:00,72.262,72.262,72.229,72.242,45800000.0
2006-07-17 01:35:00,72.252,72.254,72.248,72.251,14400000.0
2006-07-17 01:40:00,72.247,72.274,72.24,72.268,46400000.0
2006-07-17 01:45:00,72.264,72.268,72.245,72.259,58600000.0
2006-07-17 01:50:00,72.257,72.257,72.224,72.224,60800000.0
2006-07-17 01:55:00,72.23,72.231,72.218,72.218,28200000.0
2006-07-17 02:00:00,72.213,72.213,72.185,72.203,70400000.0
2006-07-17 02:05:00,72.199,72.205,72.168,72.187,72000000.0
2006-07-17 02:10:00,72.174,72.195,72.172,72.179,33600000.0
2006-07-17 02:15:00,72.187,72.259,72.109,72.256,57000000.0
2006-07-17 02:20:00,72.245,72.247,72.21,72.224,37800000.0
2006-07-17 02:25:00,72.218,72.236,72.205,72.232,64000000.0
2006-07-17 02:30:00,72.22,72.229,72.188,72.206,48000000.0
2006-07-17 02:35:00,72.206,72.231,72.206,72.231,38400000.0
2006-07-17 02:40:00,72.234,72.255,72.232,72.254,22400000.0
2006-07-17 02:45:00,72.254,72.254,72.222,72.234,40000000.0
2006-07-17 02:50:00,72.232,72.232,72.072,72.174,55400000.0
2006-07-17 02:55:00,72.185,72.196,72.176,72.196,44800000.0
2006-07-17 03:00:00,72.197,72.197,72.108,72.177,48000000.0
2006-07-17 03:05:00,72.166,72.215,72.162,72.215,68800000.0
2006-07-17 03:10:00,72.247,72.249,72.221,72.246,72000000.0
2006-07-17 03:15:00,72.252,72.259,72.243,72.256,44200000.0
2006-07-17 03:20:00,72.261,72.271,72.25,72.271,36800000.0
2006-07-17 03:25:00,72.265,72.273,72.261,72.261,12800000.0
2006-07-17 03:30:00,72.26,72.267,72.256,72.264,20800000.0
2006-07-17 03:35:00,72.265,72.277,72.258,72.277,30400000.0
2006-07-17 03:40:00,72.282,72.286,72.264,72.28,49600000.0
2006-07-17 03:45:00,72.278,72.287,72.267,72.28,49600000.0
2006-07-17 03:50:00,72.289,72.293,72.278,72.287,14400000.0
2006-07-17 03:55:00,72.289,72.314,72.289,72.312,41600000.0
2006-07-17 04:00:00,72.312,72.353,72.295,72.339,59200000.0
2006-07-17 04:05:00,72.34,72.376,72.335,72.371,48000000.0
2006-07-17 04:10:00,72.358,72.372,72.352,72.369,35200000.0
2006-07-17 04:15:00,72.376,72.376,72.34,72.36,64000000.0
2006-07-17 04:20:00,72.358,72.383,72.267,72.383,64000000.0
2006-07-17 04:25:00,72.375,72.376,72.364,72.369,48000000.0
2006-07-17 04:30:00,72.368,72.375,72.362,72.367,29200000.0
2006-07-17 04:35:00,72.361,72.376,72.338,72.357,41600000.0
2006-07-17 04:40:00,72.361,72.363,72.335,72.358,46400000.0
2006-07-17 04:45:00,72.353,72.372,72.346,72.357,44800000.0
2006-07-17 04:50:00,72.346,72.346,72.235,72.311,59200000.0
2006-07-17 04:55:00,72.312,72.313,72.298,72.302,60800000.0
2006-07-17 05:00:00,72.292,72.31,72.291,72.307,46400000.0
2006-07-17 05:05:00,72.303,72.303,72.277,72.29,22400000.0
2006-07-17 05:10:00,72.285,72.288,72.269,72.285,40000000.0
2006-07-17 05:15:00,72.271,72.278,72.271,72.274,11200000.0
2006-07-17 05:20:00,72.27,72.28,72.264,72.271,25600000.0
2006-07-17 05:25:00,72.286,72.299,72.28,72.299,25600000.0
2006-07-17 05:30:00,72.295,72.295,72.265,72.287,46400000.0
2006-07-17 05:35:00,72.287,72.297,72.271,72.272,65600000.0
2006-07-17 05:40:00,72.267,72.267,72.255,72.266,55400000.0
2006-07-17 05:45:00,72.261,72.265,72.234,72.25,65600000.0
2006-07-17 05:50:00,72.243,72.255,72.241,72.245,27200000.0
2006-07-17 05:55:00,72.238,72.252,72.14,72.227,51200000.0
2006-07-17 06:00:00,72.241,72.255,72.217,72.247,46400000.0
2006-07-17 06:05:00,72.235,72.246,72.235,72.24,33600000.0
2006-07-17 06:10:00,72.24,72.258,72.158,72.258,28800000.0
2006-07-17 06:15:00,72.249,72.258,72.234,72.236,41600000.0
2006-07-17 06:20:00,72.234,72.234,72.205,72.226,44800000.0
2006-07-17 06:25:00,72.216,72.231,72.201,72.229,27200000.0
2006-07-17 06:30:00,72.214,72.225,72.205,72.223,44800000.0
2006-07-17 06:35:00,72.222,72.233,72.208,72.233,41600000.0
2006-07-17 06:40:00,72.222,72.222,72.142,72.221,43200000.0
2006-07-17 06:45:00,72.224,72.224,72.202,72.215,52800000.0
2006-07-17 06:50:00,72.197,72.232,72.197,72.232,59600000.0
2006-07-17 06:55:00,72.231,72.254,72.231,72.246,33600000.0
2006-07-17 07:00:00,72.246,72.255,72.203,72.217,56000000.0
2006-07-17 07:05:00,72.218,72.218,72.192,72.203,52800000.0
2006-07-17 07:10:00,72.199,72.207,72.182,72.201,40000000.0
2006-07-17 07:15:00,72.21,72.23,72.202,72.221,30400000.0
2006-07-17 07:20:00,72.217,72.217,72.196,72.196,25000000.0
2006-07-17 07:25:00,72.201,72.213,72.19,72.207,29800000.0
2006-07-17 07:30:00,72.207,72.208,72.196,72.203,67200000.0
2006-07-17 07:35:00,72.206,72.237,72.201,72.237,51200000.0
2006-07-17 07:40:00,72.24,72.247,72.229,72.232,60800000.0
2006-07-17 07:45:00,72.221,72.252,72.221,72.239,36800000.0
2006-07-17 07:50:00,72.239,72.299,72.239,72.299,61800000.0
2006-07-17 07:55:00,72.295,72.295,72.236,72.282,64000000.0
2006-07-17 08:00:00,72.281,72.308,72.276,72.307,56000000.0
2006-07-17 08:05:00,72.301,72.305,72.252,72.269,65600000.0
2006-07-17 08:10:00,72.255,72.293,72.255,72.281,64000000.0
2006-07-17 08:15:00,72.291,72.299,72.267,72.288,67200000.0
2006-07-17 08:20:00,72.307,72.31,72.279,72.279,49600000.0
2006-07-17 08:25:00,72.273,72.295,72.185,72.292,58600000.0
2006-07-17 08:30:00,72.297,72.307,72.283,72.283,35200000.0
2006-07-17 08:35:00,72.292,72.3,72.199,72.213,56000000.0
2006-07-17 08:40:00,72.217,72.317,72.217,72.312,72000000.0
2006-07-17 08:45:00,72.306,72.332,72.306,72.318,57600000.0
2006-07-17 08:50:00,72.328,72.33,72.28,72.28,60800000.0
2006-07-17 08:55:00,72.304,72.349,72.304,72.34,44800000.0
2006-07-17 09:00:00,72.338,72.372,72.324,72.333,66600000.0
2006-07-17 09:05:00,72.319,72.35,72.318,72.339,54400000.0
2006-07-17 09:10:00,72.341,72.345,72.295,72.305,36800000.0
2006-07-17 09:15:00,72.311,72.353,72.307,72.349,62400000.0
2006-07-17 09:20:00,72.347,72.347,72.224,72.313,52200000.0
2006-07-17 09:25:00,72.325,72.331,72.315,72.315,47400000.0
2006-07-17 09:30:00,72.315,72.317,72.286,72.297,38400000.0
2006-07-17 09:35:00,72.29,72.304,72.201,72.304,62400000.0
2006-07-17 09:40:00,72.316,72.343,72.311,72.333,56000000.0
2006-07-17 09:45:00,72.342,72.347,72.322,72.345,48000000.0
2006-07-17 09:50:00,72.349,72.386,72.349,72.386,34000000.0
2006-07-17 09:55:00,72.433,72.472,72.363,72.44,78400000.0
2006-07-17 10:00:00,72.443,72.474,72.425,72.47,59200000.0
2006-07-17 10:05:00,72.466,72.471,72.378,72.41,67600000.0
2006-07-17 10:10:00,72.414,72.445,72.405,72.437,65600000.0
2006-07-17 10:15:00,72.454,72.464,72.386,72.386,59600000.0
2006-07-17 10:20:00,72.39,72.415,72.361,72.409,68200000.0
2006-07-17 10:25:00,72.398,72.398,72.365,72.372,40000000.0
2006-07-17 10:30:00,72.369,72.377,72.339,72.347,60800000.0
2006-07-17 10:35:00,72.35,72.455,72.318,72.421,58000000.0
2006-07-17 10:40:00,72.433,72.446,72.398,72.408,64000000.0
2006-07-17 10:45:00,72.4,72.41,72.334,72.336,62400000.0
2006-07-17 10:50:00,72.33,72.386,72.313,72.382,73600000.0
2006-07-17 10:55:00,72.382,72.424,72.323,72.396,68800000.0
2006-07-17 11:00:00,72.39,72.4,72.368,72.368,40000000.0
2006-07-17 11:05:00,72.371,72.371,72.332,72.332,53600000.0
2006-07-17 11:10:00,72.318,72.423,72.307,72.419,67200000.0
2006-07-17 11:15:00,72.421,72.432,72.383,72.41,48000000.0
2006-07-17 11:20:00,72.403,72.412,72.361,72.412,64000000.0
2006-07-17 11:25:00,72.416,72.426,72.373,72.404,72400000.0
2006-07-17 11:30:00,72.411,72.473,72.399,72.461,69200000.0
2006-07-17 11:35:00,72.442,72.453,72.413,72.433,57600000.0
2006-07-17 11:40:00,72.424,72.451,72.422,72.447,67200000.0
2006-07-17 11:45:00,72.449,72.463,72.438,72.459,67200000.0
2006-07-17 11:50:00,72.461,72.52,72.454,72.494,65600000.0
2006-07-17 11:55:00,72.488,72.512,72.408,72.471,59600000.0
2006-07-17 12:00:00,72.478,72.621,72.463,72.617,65600000.0
2006-07-17 12:05:00,72.591,72.647,72.572,72.603,67200000.0
2006-07-17 12:10:00,72.599,72.645,72.584,72.592,58600000.0
2006-07-17 12:15:00,72.595,72.625,72.537,72.564,72000000.0
2006-07-17 12:20:00,72.578,72.593,72.554,72.567,68800000.0
2006-07-17 12:25:00,72.578,72.626,72.559,72.611,64000000.0
2006-07-17 12:30:00,72.598,72.663,72.598,72.656,70400000.0
2006-07-17 12:35:00,72.648,72.654,72.527,72.633,67600000.0
2006-07-17 12:40:00,72.624,72.643,72.595,72.61,73000000.0
2006-07-17 12:45:00,72.622,72.64,72.576,72.64,69600000.0
2006-07-17 12:50:00,72.644,72.658,72.627,72.627,60800000.0
2006-07-17 12:55:00,72.627,72.698,72.622,72.688,72000000.0
2006-07-17 13:00:00,72.676,72.676,72.64,72.647,67200000.0
2006-07-17 13:05:00,72.652,72.661,72.621,72.633,60200000.0
2006-07-17 13:10:00,72.629,72.651,72.612,72.612,69800000.0
2006-07-17 13:15:00,72.626,72.633,72.588,72.631,70400000.0
2006-07-17 13:20:00,72.635,72.639,72.538,72.589,56000000.0
2006-07-17 13:25:00,72.582,72.613,72.498,72.601,74600000.0
2006-07-17 13:30:00,72.612,72.637,72.606,72.607,68800000.0
2006-07-17 13:35:00,72.615,72.686,72.609,72.64,116200000.0
2006-07-17 13:40:00,72.631,72.633,72.591,72.591,128400000.0
2006-07-17 13:45:00,72.592,72.642,72.591,72.634,75200000.0
2006-07-17 13:50:00,72.625,72.654,72.609,72.618,91200000.0
2006-07-17 13:55:00,72.603,72.626,72.595,72.611,75200000.0
2006-07-17 14:00:00,72.613,72.633,72.599,72.599,120000000.0
2006-07-17 14:05:00,72.593,72.601,72.574,72.601,150400000.0
2006-07-17 14:10:00,72.6,72.61,72.573,72.573,102800000.0
2006-07-17 14:15:00,72.567,72.646,72.555,72.645,95400000.0
2006-07-17 14:20:00,72.656,72.658,72.625,72.638,126400000.0
2006-07-17 14:25:00,72.636,72.686,72.636,72.686,90600000.0
2006-07-17 14:30:00,72.675,72.684,72.645,72.678,86800000.0
2006-07-17 14:35:00,72.697,72.729,72.697,72.717,105600000.0
2006-07-17 14:40:00,72.708,72.716,72.661,72.705,119800000.0
2006-07-17 14:45:00,72.712,72.719,72.653,72.663,89000000.0
2006-07-17 14:50:00,72.664,72.734,72.659,72.734,103400000.0
2006-07-17 14:55:00,72.739,72.741,72.713,72.713,74000000.0
2006-07-17 15:00:00,72.703,72.705,72.628,72.628,77800000.0
2006-07-17 15:05:00,72.622,72.637,72.553,72.553,76800000.0
2006-07-17 15:10:00,72.563,72.572,72.485,72.485,92800000.0
2006-07-17 15:15:00,72.498,72.601,72.498,72.558,119400000.0
2006-07-17 15:20:00,72.575,72.588,72.546,72.573,124800000.0
2006-07-17 15:25:00,72.569,72.629,72.532,72.617,212000000.0
2006-07-17 15:30:00,72.514,72.675,72.464,72.642,259000000.0
2006-07-17 15:35:00,72.643,72.683,72.637,72.646,192000000.0
2006-07-17 15:40:00,72.639,72.661,72.617,72.653,144000000.0
2006-07-17 15:45:00,72.656,72.677,72.646,72.655,83200000.0
2006-07-17 15:50:00,72.653,72.749,72.642,72.699,97000000.0
2006-07-17 15:55:00,72.688,72.731,72.676,72.731,144400000.0
2006-07-17 16:00:00,72.732,72.74,72.653,72.659,212600000.0
2006-07-17 16:05:00,72.673,72.707,72.673,72.707,204200000.0
2006-07-17 16:10:00,72.711,72.764,72.7,72.75,172800000.0
2006-07-17 16:15:00,72.749,72.764,72.738,72.75,148800000.0
2006-07-17 16:20:00,72.73,72.75,72.698,72.741,140800000.0
2006-07-17 16:25:00,72.748,72.748,72.664,72.671,123600000.0
2006-07-17 16:30:00,72.653,72.669,72.624,72.658,128000000.0
2006-07-17 16:35:00,72.657,72.666,72.619,72.63,179200000.0
2006-07-17 16:40:00,72.625,72.662,72.625,72.661,200400000.0
2006-07-17 16:45:00,72.66,72.68,72.649,72.679,228600000.0
2006-07-17 16:50:00,72.68,72.717,72.672,72.708,194000000.0
2006-07-17 16:55:00,72.706,72.73,72.673,72.673,147200000.0
2006-07-17 17:00:00,72.69,72.728,72.682,72.709,209600000.0
2006-07-17 17:05:00,72.702,72.754,72.702,72.738,217000000.0
2006-07-17 17:10:00,72.74,72.796,72.738,72.789,140800000.0
2006-07-17 17:15:00,72.79,72.801,72.772,72.785,155400000.0
2006-07-17 17:20:00,72.778,72.792,72.747,72.791,88000000.0
2006-07-17 17:25:00,72.798,72.82,72.78,72.786,102800000.0
2006-07-17 17:30:00,72.785,72.805,72.781,72.782,194000000.0
2006-07-17 17:35:00,72.781,72.784,72.757,72.768,143400000.0
2006-07-17 17:40:00,72.764,72.809,72.764,72.802,140800000.0
2006-07-17 17:45:00,72.803,72.841,72.803,72.841,129000000.0
2006-07-17 17:50:00,72.833,72.841,72.833,72.835,8000000.0
2006-07-17 17:55:00,72.83,72.83,72.796,72.826,201600000.0
2006-07-17 18:00:00,72.819,72.843,72.819,72.834,143400000.0
2006-07-17 18:05:00,72.846,72.854,72.8,72.809,76800000.0
2006-07-17 18:10:00,72.813,72.831,72.794,72.797,88000000.0
2006-07-17 18:15:00,72.798,72.822,72.773,72.816,205800000.0
2006-07-17 18:20:00,72.825,72.832,72.773,72.773,188800000.0
2006-07-17 18:25:00,72.772,72.801,72.763,72.791,105400000.0
2006-07-17 18:30:00,72.782,72.817,72.768,72.812,170000000.0
2006-07-17 18:35:00,72.807,72.82,72.805,72.813,88000000.0
2006-07-17 18:40:00,72.802,72.813,72.774,72.786,179600000.0
2006-07-17 18:45:00,72.789,72.8,72.771,72.796,54400000.0
2006-07-17 18:50:00,72.811,72.815,72.795,72.798,61800000.0
2006-07-17 18:55:00,72.801,72.803,72.789,72.793,48400000.0
2006-07-17 19:00:00,72.791,72.791,72.769,72.783,83200000.0
2006-07-17 19:05:00,72.8,72.821,72.799,72.818,65600000.0
2006-07-17 19:10:00,72.821,72.821,72.786,72.786,30400000.0
2006-07-17 19:15:00,72.787,72.801,72.778,72.794,41600000.0
2006-07-17 19:20:00,72.805,72.854,72.805,72.831,64000000.0
2006-07-17 19:25:00,72.837,72.881,72.827,72.848,95200000.0
2006-07-17 19:30:00,72.85,72.855,72.827,72.835,36800000.0
2006-07-17 19:35:00,72.837,72.853,72.833,72.853,68200000.0
2006-07-17 19:40:00,72.847,72.873,72.829,72.834,44800000.0
2006-07-17 19:45:00,72.835,72.839,72.819,72.829,45800000.0
2006-07-17 19:50:00,72.829,72.83,72.786,72.808,65600000.0
2006-07-17 19:55:00,72.825,72.832,72.807,72.829,50600000.0
2006-07-17 20:00:00,72.829,72.836,72.803,72.806,75600000.0
2006-07-17 20:05:00,72.793,72.806,72.793,72.804,28800000.0
2006-07-17 20:10:00,72.81,72.812,72.801,72.81,33600000.0
2006-07-17 20:15:00,72.811,72.841,72.798,72.84,73600000.0
2006-07-17 20:20:00,72.832,72.836,72.812,72.834,41600000.0
2006-07-17 20:25:00,72.817,72.817,72.768,72.77,67200000.0
2006-07-17 20:30:00,72.764,72.79,72.755,72.787,59200000.0
2006-07-17 20:35:00,72.787,72.799,72.782,72.789,40000000.0
2006-07-17 20:40:00,72.791,72.831,72.776,72.818,43200000.0
2006-07-17 20:45:00,72.797,72.818,72.779,72.781,48000000.0
2006-07-17 20:50:00,72.791,72.809,72.783,72.796,73600000.0
2006-07-17 20:55:00,72.793,72.826,72.793,72.823,35200000.0
2006-07-17 21:00:00,72.83,72.835,72.816,72.818,45200000.0
2006-07-17 21:05:00,72.813,72.827,72.8,72.825,36800000.0
2006-07-17 21:10:00,72.827,72.829,72.808,72.824,41600000.0
2006-07-17 21:15:00,72.818,72.839,72.747,72.839,36800000.0
2006-07-17 21:20:00,72.828,72.837,72.824,72.826,11200000.0
2006-07-17 21:25:00,72.81,72.819,72.807,72.819,11200000.0
2006-07-17 21:30:00,72.823,72.835,72.818,72.828,32400000.0
2006-07-17 21:35:00,72.815,72.826,72.73,72.82,41600000.0
2006-07-17 21:40:00,72.827,72.842,72.81,72.821,65600000.0
2006-07-17 21:45:00,72.821,72.821,72.805,72.817,27200000.0
2006-07-17 21:50:00,72.814,72.827,72.797,72.816,27200000.0
2006-07-17 21:55:00,72.822,72.828,72.816,72.816,12200000.0
2006-07-17 22:00:00,72.808,72.821,72.808,72.817,33600000.0
2006-07-17 22:05:00,72.812,72.814,72.802,72.802,11200000.0
2006-07-17 22:10:00,72.807,72.817,72.805,72.813,12800000.0
2006-07-17 22:20:00,72.83,72.833,72.82,72.82,30400000.0
2006-07-17 22:25:00,72.835,72.842,72.831,72.833,12800000.0
2006-07-17 22:30:00,72.842,72.848,72.782,72.822,64000000.0
2006-07-17 22:35:00,72.845,72.852,72.837,72.848,60800000.0
2006-07-17 22:40:00,72.84,72.851,72.813,72.827,68800000.0
2006-07-17 22:45:00,72.823,72.829,72.81,72.82,33600000.0
2006-07-17 22:50:00,72.839,72.851,72.829,72.848,44800000.0
2006-07-17 22:55:00,72.839,72.85,72.839,72.848,30400000.0
2006-07-17 23:25:00,72.82,72.82,72.757,72.792,11200000.0
2006-07-17 23:30:00,72.8,72.808,72.773,72.773,57600000.0
2006-07-17 23:35:00,72.77,72.771,72.737,72.739,38400000.0
2006-07-17 23:40:00,72.729,72.739,72.71,72.738,52800000.0
2006-07-17 23:45:00,72.735,72.737,72.661,72.724,50000000.0
2006-07-17 23:50:00,72.727,72.735,72.714,72.724,36800000.0
2006-07-17 23:55:00,72.733,72.771,72.671,72.746,25600000.0
2006-07-18 00:00:00,72.728,72.731,72.708,72.726,57000000.0
2006-07-18 00:05:00,72.728,72.734,72.718,72.726,19200000.0
2006-07-18 00:10:00,72.731,72.745,72.724,72.731,45800000.0
2006-07-18 00:15:00,72.738,72.738,72.696,72.722,57600000.0
2006-07-18 00:20:00,72.711,72.726,72.674,72.686,75000000.0
2006-07-18 00:25:00,72.69,72.697,72.67,72.683,76800000.0
2006-07-18 00:30:00,72.667,72.676,72.664,72.671,33600000.0
2006-07-18 00:35:00,72.669,72.682,72.659,72.659,37800000.0
2006-07-18 00:40:00,72.668,72.685,72.644,72.676,70400000.0
2006-07-18 00:45:00,72.661,72.677,72.641,72.641,38400000.0
2006-07-18 00:50:00,72.646,72.663,72.639,72.663,35200000.0
2006-07-18 00:55:00,72.665,72.688,72.661,72.683,36800000.0
2006-07-18 01:00:00,72.681,72.688,72.665,72.677,41600000.0
2006-07-18 01:05:00,72.688,72.688,72.664,72.682,44200000.0
2006-07-18 01:10:00,72.684,72.687,72.676,72.685,24000000.0
2006-07-18 01:15:00,72.689,72.69,72.663,72.68,67000000.0
2006-07-18 01:20:00,72.673,72.683,72.665,72.665,24000000.0
2006-07-18 01:25:00,72.66,72.669,72.635,72.647,71400000.0
2006-07-18 01:30:00,72.652,72.658,72.636,72.658,59200000.0
2006-07-18 01:35:00,72.668,72.684,72.644,72.644,57600000.0
2006-07-18 01:40:00,72.634,72.639,72.612,72.626,59600000.0
2006-07-18 01:45:00,72.618,72.639,72.602,72.602,59600000.0
2006-07-18 01:50:00,72.603,72.612,72.586,72.601,68200000.0
2006-07-18 01:55:00,72.604,72.611,72.569,72.569,51200000.0
2006-07-18 02:00:00,72.58,72.592,72.572,72.583,40000000.0
2006-07-18 02:05:00,72.587,72.587,72.559,72.567,72000000.0
2006-07-18 02:10:00,72.558,72.578,72.544,72.573,33600000.0
2006-07-18 02:15:00,72.577,72.601,72.494,72.601,44200000.0
2006-07-18 02:20:00,72.597,72.628,72.528,72.621,62400000.0
2006-07-18 02:25:00,72.626,72.641,72.603,72.607,60800000.0
2006-07-18 02:30:00,72.606,72.631,72.598,72.623,53800000.0
2006-07-18 02:35:00,72.625,72.64,72.624,72.63,54400000.0
2006-07-18 02:40:00,72.64,72.683,72.637,72.683,60800000.0
2006-07-18 02:45:00,72.67,72.701,72.665,72.701,68800000.0
2006-07-18 02:50:00,72.708,72.773,72.67,72.773,43600000.0
2006-07-18 02:55:00,72.779,72.78,72.757,72.764,60800000.0
2006-07-18 03:00:00,72.759,72.765,72.66,72.758,59200000.0
2006-07-18 03:05:00,72.757,72.775,72.737,72.758,68200000.0
2006-07-18 03:10:00,72.763,72.77,72.746,72.752,54400000.0
2006-07-18 03:15:00,72.755,72.767,72.747,72.76,56000000.0
2006-07-18 03:20:00,72.755,72.759,72.75,72.753,20800000.0
2006-07-18 03:25:00,72.75,72.75,72.726,72.744,51200000.0
2006-07-18 03:30:00,72.752,72.786,72.694,72.777,60800000.0
2006-07-18 03:35:00,72.778,72.792,72.709,72.776,73600000.0
2006-07-18 03:40:00,72.767,72.767,72.712,72.718,49600000.0
2006-07-18 03:45:00,72.71,72.735,72.71,72.728,44800000.0
2006-07-18 03:50:00,72.733,72.733,72.681,72.732,57000000.0
2006-07-18 03:55:00,72.729,72.729,72.703,72.724,56000000.0
2006-07-18 04:00:00,72.734,72.734,72.714,72.714,47800000.0
2006-07-18 04:05:00,72.713,72.737,72.707,72.736,62400000.0
2006-07-18 04:10:00,72.737,72.741,72.724,72.737,25000000.0
2006-07-18 04:15:00,72.745,72.785,72.745,72.782,40000000.0
2006-07-18 04:20:00,72.787,72.907,72.701,72.907,48000000.0
2006-07-18 04:25:00,72.907,72.907,72.864,72.88,62400000.0
2006-07-18 04:30:00,72.886,72.887,72.858,72.868,67200000.0
2006-07-18 04:35:00,72.866,72.876,72.857,72.862,41000000.0
2006-07-18 04:40:00,72.865,72.878,72.843,72.875,44800000.0
2006-07-18 04:45:00,72.874,72.887,72.857,72.857,56000000.0
2006-07-18 04:50:00,72.867,72.867,72.752,72.831,49600000.0
2006-07-18 04:55:00,72.845,72.855,72.832,72.849,42000000.0
2006-07-18 05:00:00,72.859,72.892,72.859,72.889,35200000.0
2006-07-18 05:05:00,72.889,72.902,72.878,72.888,36200000.0
2006-07-18 05:10:00,72.882,72.889,72.859,72.889,65000000.0
2006-07-18 05:15:00,72.889,72.892,72.819,72.846,66600000.0
2006-07-18 05:20:00,72.844,72.879,72.844,72.866,59200000.0
2006-07-18 05:25:00,72.872,72.887,72.87,72.879,48000000.0
2006-07-18 05:30:00,72.877,72.912,72.877,72.903,39400000.0
2006-07-18 05:35:00,72.907,72.912,72.866,72.897,65000000.0
2006-07-18 05:40:00,72.898,72.911,72.887,72.904,43200000.0
2006-07-18 05:45:00,72.9,72.92,72.886,72.902,75200000.0
2006-07-18 05:50:00,72.908,72.934,72.893,72.931,51200000.0
2006-07-18 05:55:00,72.862,72.954,72.851,72.95,62400000.0
2006-07-18 06:00:00,72.957,73.003,72.953,72.974,59200000.0
2006-07-18 06:05:00,72.972,73.042,72.972,73.028,60600000.0
2006-07-18 06:10:00,73.035,73.058,72.95,73.042,65600000.0
2006-07-18 06:15:00,73.035,73.038,73.018,73.018,41600000.0
2006-07-18 06:20:00,73.013,73.07,72.998,73.067,52800000.0
2006-07-18 06:25:00,73.067,73.089,73.05,73.089,58600000.0
2006-07-18 06:30:00,73.074,73.084,73.055,73.08,72000000.0
2006-07-18 06:35:00,73.057,73.079,73.041,73.071,51200000.0
2006-07-18 06:40:00,73.063,73.068,72.972,73.051,65600000.0
2006-07-18 06:45:00,73.046,73.065,73.036,73.065,65600000.0
2006-07-18 06:50:00,73.055,73.071,73.055,73.058,41600000.0
2006-07-18 06:55:00,73.049,73.07,73.021,73.035,60800000.0
2006-07-18 07:00:00,73.043,73.043,73.008,73.016,54800000.0
2006-07-18 07:05:00,73.019,73.037,73.008,73.016,64000000.0
2006-07-18 07:10:00,73.022,73.023,72.987,72.988,33600000.0
2006-07-18 07:15:00,72.983,72.993,72.98,72.993,54200000.0
2006-07-18 07:20:00,72.991,72.998,72.984,72.99,38400000.0
2006-07-18 07:25:00,72.984,72.997,72.984,72.997,18600000.0
2006-07-18 07:30:00,73.001,73.005,72.969,72.97,54400000.0
2006-07-18 07:35:00,72.953,72.988,72.953,72.988,46400000.0
2006-07-18 07:40:00,72.987,73.017,72.979,73.016,49600000.0
2006-07-18 07:45:00,73.024,73.049,73.02,73.049,54800000.0
2006-07-18 07:50:00,73.053,73.057,73.004,73.014,62400000.0
2006-07-18 07:55:00,73.013,73.129,73.0,73.115,64000000.0
2006-07-18 08:00:00,73.118,73.128,73.076,73.08,57600000.0
2006-07-18 08:05:00,73.071,73.093,73.059,73.084,65000000.0
2006-07-18 08:10:00,73.065,73.134,73.065,73.129,64000000.0
2006-07-18 08:15:00,73.144,73.158,73.116,73.132,67200000.0
2006-07-18 08:20:00,73.139,73.168,73.13,73.15,65000000.0
2006-07-18 08:25:00,73.133,73.156,73.063,73.134,58600000.0
2006-07-18 08:30:00,73.13,73.147,73.11,73.143,56000000.0
2006-07-18 08:35:00,73.145,73.145,73.113,73.132,73600000.0
2006-07-18 08:40:00,73.123,73.154,73.096,73.154,58600000.0
2006-07-18 08:45:00,73.18,73.218,73.17,73.172,68800000.0
2006-07-18 08:50:00,73.171,73.196,73.166,73.172,60200000.0
2006-07-18 08:55:00,73.173,73.194,73.152,73.182,51200000.0
2006-07-18 09:00:00,73.173,73.201,73.173,73.197,49600000.0
2006-07-18 09:05:00,73.19,73.199,73.157,73.174,67200000.0
2006-07-18 09:10:00,73.166,73.172,73.113,73.116,60800000.0
2006-07-18 09:15:00,73.104,73.109,73.091,73.091,62400000.0
2006-07-18 09:20:00,73.078,73.14,73.02,73.128,68200000.0
2006-07-18 09:25:00,73.095,73.136,73.086,73.12,59000000.0
2006-07-18 09:30:00,73.126,73.173,73.126,73.156,64000000.0
2006-07-18 09:35:00,73.155,73.162,73.091,73.156,62400000.0
2006-07-18 09:40:00,73.177,73.202,73.174,73.175,67200000.0
2006-07-18 09:45:00,73.178,73.203,73.171,73.203,61200000.0
2006-07-18 09:50:00,73.216,73.233,73.17,73.194,76800000.0
2006-07-18 09:55:00,73.18,73.222,73.109,73.215,77800000.0
2006-07-18 10:00:00,73.214,73.221,73.179,73.187,58000000.0
2006-07-18 10:05:00,73.18,73.209,73.156,73.195,67200000.0
2006-07-18 10:10:00,73.191,73.195,73.161,73.172,36800000.0
2006-07-18 10:15:00,73.179,73.223,73.179,73.223,58600000.0
2006-07-18 10:20:00,73.222,73.225,73.198,73.204,68600000.0
2006-07-18 10:25:00,73.21,73.247,73.202,73.226,64000000.0
2006-07-18 10:30:00,73.234,73.258,73.215,73.234,60800000.0
2006-07-18 10:35:00,73.222,73.267,73.135,73.267,57600000.0
2006-07-18 10:40:00,73.269,73.3,73.256,73.3,40000000.0
2006-07-18 10:45:00,73.3,73.326,73.268,73.326,62400000.0
2006-07-18 10:50:00,73.322,73.328,73.303,73.303,73600000.0
2006-07-18 10:55:00,73.312,73.318,73.217,73.269,52800000.0
2006-07-18 11:00:00,73.301,73.339,73.292,73.325,68800000.0
2006-07-18 11:05:00,73.332,73.347,73.266,73.301,81400000.0
2006-07-18 11:10:00,73.302,73.313,73.265,73.313,67200000.0
2006-07-18 11:15:00,73.328,73.351,73.281,73.306,65600000.0
2006-07-18 11:20:00,73.306,73.311,73.272,73.283,64000000.0
2006-07-18 11:25:00,73.28,73.297,73.236,73.236,72000000.0
2006-07-18 11:30:00,73.237,73.298,73.226,73.293,68800000.0
2006-07-18 11:35:00,73.318,73.391,73.318,73.385,57000000.0
2006-07-18 11:40:00,73.369,73.423,73.369,73.398,67600000.0
2006-07-18 11:45:00,73.397,73.409,73.353,73.37,67600000.0
2006-07-18 11:50:00,73.376,73.401,73.37,73.401,40000000.0
2006-07-18 11:55:00,73.404,73.44,73.34,73.434,59200000.0
2006-07-18 12:00:00,73.443,73.444,73.409,73.419,65600000.0
2006-07-18 12:05:00,73.401,73.403,73.357,73.385,66000000.0
2006-07-18 12:10:00,73.382,73.385,73.354,73.363,48000000.0
2006-07-18 12:15:00,73.359,73.359,73.23,73.337,72000000.0
2006-07-18 12:20:00,73.331,73.335,73.302,73.315,53800000.0
2006-07-18 12:25:00,73.323,73.341,73.307,73.341,64000000.0
2006-07-18 12:30:00,73.336,73.363,73.333,73.347,70400000.0
2006-07-18 12:35:00,73.336,73.339,73.208,73.274,67200000.0
2006-07-18 12:40:00,73.273,73.335,73.257,73.328,73000000.0
2006-07-18 12:45:00,73.333,73.344,73.291,73.341,70400000.0
2006-07-18 12:50:00,73.332,73.342,73.308,73.329,60800000.0
2006-07-18 12:55:00,73.335,73.382,73.322,73.375,43200000.0
2006-07-18 13:00:00,73.379,73.388,73.351,73.37,67200000.0
2006-07-18 13:05:00,73.37,73.381,73.294,73.322,60800000.0
2006-07-18 13:10:00,73.325,73.339,73.307,73.307,70400000.0
2006-07-18 13:15:00,73.311,73.321,73.287,73.311,70400000.0
2006-07-18 13:20:00,73.322,73.329,73.242,73.31,56000000.0
2006-07-18 13:25:00,73.304,73.322,73.226,73.311,62400000.0
2006-07-18 13:30:00,73.308,73.321,73.3,73.303,41600000.0
2006-07-18 13:35:00,73.298,73.314,73.286,73.309,79400000.0
2006-07-18 13:40:00,73.307,73.325,73.3,73.325,93800000.0
2006-07-18 13:45:00,73.314,73.339,73.314,73.337,88000000.0
2006-07-18 13:50:00,73.332,73.383,73.319,73.373,91000000.0
2006-07-18 13:55:00,73.367,73.419,73.334,73.416,89600000.0
2006-07-18 14:00:00,73.414,73.417,73.389,73.404,105600000.0
2006-07-18 14:05:00,73.408,73.408,73.357,73.363,150400000.0
2006-07-18 14:10:00,73.353,73.41,73.353,73.41,102400000.0
2006-07-18 14:15:00,73.416,73.418,73.381,73.415,79400000.0
2006-07-18 14:20:00,73.419,73.424,73.407,73.424,112400000.0
2006-07-18 14:25:00,73.42,73.426,73.313,73.313,91600000.0
2006-07-18 14:30:00,73.352,73.394,73.352,73.376,88000000.0
2006-07-18 14:35:00,73.375,73.415,73.365,73.408,105400000.0
2006-07-18 14:40:00,73.398,73.429,73.388,73.424,122400000.0
2006-07-18 14:45:00,73.422,73.422,73.37,73.382,89600000.0
2006-07-18 14:50:00,73.388,73.388,73.35,73.376,103400000.0
2006-07-18 14:55:00,73.378,73.378,73.297,73.297,74600000.0
2006-07-18 15:00:00,73.313,73.384,73.303,73.373,78400000.0
2006-07-18 15:05:00,73.378,73.421,73.348,73.348,67200000.0
2006-07-18 15:10:00,73.354,73.412,73.333,73.361,137600000.0
2006-07-18 15:15:00,73.362,73.362,73.304,73.315,120000000.0
2006-07-18 15:20:00,73.313,73.322,73.294,73.305,124800000.0
2006-07-18 15:25:00,73.302,73.379,73.283,73.379,212800000.0
2006-07-18 15:30:00,73.31,73.446,73.276,73.363,258000000.0
2006-07-18 15:35:00,73.356,73.4,73.353,73.4,191800000.0
2006-07-18 15:40:00,73.4,73.432,73.39,73.421,142200000.0
2006-07-18 15:45:00,73.417,73.43,73.345,73.353,99600000.0
2006-07-18 15:50:00,73.355,73.372,73.349,73.371,97600000.0
2006-07-18 15:55:00,73.374,73.381,73.327,73.344,144000000.0
2006-07-18 16:00:00,73.349,73.372,73.325,73.354,212200000.0
2006-07-18 16:05:00,73.36,73.365,73.327,73.353,204600000.0
2006-07-18 16:10:00,73.353,73.353,73.322,73.326,172800000.0
2006-07-18 16:15:00,73.342,73.386,73.34,73.386,148200000.0
2006-07-18 16:20:00,73.39,73.399,73.333,73.333,140800000.0
2006-07-18 16:25:00,73.348,73.364,73.332,73.345,124200000.0
2006-07-18 16:30:00,73.36,73.41,73.323,73.358,126800000.0
2006-07-18 16:35:00,73.374,73.433,73.36,73.433,221200000.0
2006-07-18 16:40:00,73.442,73.457,73.363,73.375,212200000.0
2006-07-18 16:45:00,73.377,73.452,73.371,73.425,227600000.0
2006-07-18 16:50:00,73.403,73.442,73.385,73.427,195200000.0
2006-07-18 16:55:00,73.426,73.469,73.426,73.467,146600000.0
2006-07-18 17:00:00,73.459,73.49,73.452,73.478,209600000.0
2006-07-18 17:05:00,73.484,73.517,73.481,73.502,277200000.0
2006-07-18 17:10:00,73.491,73.491,73.435,73.45,140200000.0
2006-07-18 17:15:00,73.46,73.5,73.455,73.458,156800000.0
2006-07-18 17:20:00,73.457,73.46,73.316,73.316,87800000.0
2006-07-18 17:25:00,73.294,73.365,73.282,73.359,116800000.0
2006-07-18 17:30:00,73.362,73.373,73.318,73.331,258400000.0
2006-07-18 17:35:00,73.325,73.353,73.313,73.353,142800000.0
2006-07-18 17:40:00,73.351,73.351,73.319,73.322,145600000.0
2006-07-18 17:45:00,73.319,73.37,73.319,73.357,233600000.0
2006-07-18 17:50:00,73.356,73.4,73.356,73.383,172200000.0
2006-07-18 17:55:00,73.386,73.431,73.375,73.424,201600000.0
2006-07-18 18:00:00,73.441,73.446,73.396,73.406,177600000.0
2006-07-18 18:05:00,73.406,73.454,73.401,73.447,172600000.0
2006-07-18 18:10:00,73.45,73.458,73.413,73.415,87800000.0
2006-07-18 18:15:00,73.422,73.455,73.42,73.425,204600000.0
2006-07-18 18:20:00,73.412,73.418,73.389,73.404,189200000.0
2006-07-18 18:25:00,73.412,73.418,73.397,73.411,84800000.0
2006-07-18 18:30:00,73.411,73.442,73.387,73.438,169000000.0
2006-07-18 18:35:00,73.434,73.455,73.397,73.398,132800000.0
2006-07-18 18:40:00,73.382,73.402,73.379,73.396,223200000.0
2006-07-18 18:45:00,73.386,73.395,73.367,73.368,80000000.0
2006-07-18 18:50:00,73.375,73.382,73.363,73.378,97400000.0
2006-07-18 18:55:00,73.372,73.402,73.356,73.402,121000000.0
2006-07-18 19:00:00,73.397,73.411,73.394,73.4,83200000.0
2006-07-18 19:05:00,73.413,73.457,73.409,73.446,65600000.0
2006-07-18 19:10:00,73.436,73.455,73.436,73.449,75200000.0
2006-07-18 19:15:00,73.447,73.447,73.412,73.414,69800000.0
2006-07-18 19:20:00,73.421,73.421,73.367,73.38,110800000.0
2006-07-18 19:25:00,73.38,73.425,73.38,73.416,39400000.0
2006-07-18 19:30:00,73.432,73.433,73.386,73.398,47400000.0
2006-07-18 19:35:00,73.396,73.398,73.326,73.326,68200000.0
2006-07-18 19:40:00,73.31,73.315,73.258,73.267,56000000.0
2006-07-18 19:45:00,73.27,73.277,73.253,73.262,67200000.0
2006-07-18 19:50:00,73.26,73.266,73.22,73.22,52800000.0
2006-07-18 19:55:00,73.232,73.249,73.21,73.249,57600000.0
2006-07-18 20:00:00,73.243,73.314,73.241,73.308,93800000.0
2006-07-18 20:05:00,73.298,73.298,73.245,73.25,78400000.0
2006-07-18 20:10:00,73.232,73.275,73.232,73.27,36800000.0
2006-07-18 20:15:00,73.277,73.305,73.264,73.265,96000000.0
2006-07-18 20:20:00,73.258,73.323,73.243,73.323,75200000.0
2006-07-18 20:25:00,73.312,73.32,73.271,73.275,56000000.0
2006-07-18 20:30:00,73.28,73.291,73.257,73.267,38400000.0
2006-07-18 20:35:00,73.291,73.304,73.248,73.262,48000000.0
2006-07-18 20:40:00,73.276,73.296,73.265,73.29,35200000.0
2006-07-18 20:45:00,73.299,73.341,73.291,73.328,65600000.0
2006-07-18 20:50:00,73.354,73.431,73.354,73.382,84800000.0
2006-07-18 20:55:00,73.372,73.421,73.358,73.421,54400000.0
2006-07-18 21:00:00,73.424,73.434,73.419,73.434,11200000.0
2006-07-18 21:05:00,73.438,73.438,73.42,73.438,22400000.0
2006-07-18 21:10:00,73.43,73.459,73.43,73.45,67200000.0
2006-07-18 21:15:00,73.443,73.452,73.356,73.428,54400000.0
2006-07-18 21:20:00,73.426,73.429,73.425,73.429,11200000.0
2006-07-18 21:25:00,73.421,73.428,73.419,73.426,22400000.0
2006-07-18 21:30:00,73.413,73.439,73.413,73.433,28800000.0
2006-07-18 21:35:00,73.436,73.436,73.413,73.426,22400000.0
2006-07-18 21:40:00,73.429,73.432,73.407,73.422,38400000.0
2006-07-18 21:45:00,73.428,73.431,73.417,73.423,22400000.0
2006-07-18 21:50:00,73.419,73.421,73.398,73.415,24000000.0
2006-07-18 21:55:00,73.405,73.419,73.399,73.413,30400000.0
2006-07-18 22:00:00,73.432,73.432,73.413,73.421,44800000.0
2006-07-18 22:05:00,73.417,73.418,73.4,73.418,49600000.0
2006-07-18 22:10:00,73.419,73.427,73.414,73.415,12800000.0
2006-07-18 22:15:00,73.414,73.423,73.411,73.411,14400000.0
2006-07-18 22:20:00,73.417,73.42,73.412,73.415,24000000.0
2006-07-18 22:25:00,73.419,73.419,73.393,73.399,55400000.0
2006-07-18 22:30:00,73.406,73.406,73.397,73.397,17600000.0
2006-07-18 22:35:00,73.412,73.416,73.398,73.398,43000000.0
2006-07-18 22:40:00,73.406,73.411,73.398,73.402,32400000.0
2006-07-18 22:45:00,73.403,73.403,73.386,73.394,65000000.0
2006-07-18 22:50:00,73.401,73.405,73.391,73.396,33600000.0
2006-07-18 22:55:00,73.388,73.405,73.381,73.381,65400000.0
2006-07-18 23:25:00,73.375,73.375,73.264,73.264,11200000.0
2006-07-18 23:30:00,73.262,73.282,73.26,73.264,58600000.0
2006-07-18 23:35:00,73.259,73.269,73.218,73.218,52800000.0
2006-07-18 23:40:00,73.217,73.276,73.217,73.276,21800000.0
2006-07-18 23:45:00,73.284,73.284,73.216,73.269,33600000.0
2006-07-18 23:50:00,73.28,73.282,73.232,73.251,38400000.0
2006-07-18 23:55:00,73.247,73.255,73.218,73.252,56000000.0
2006-07-19 00:00:00,73.247,73.262,73.227,73.262,35200000.0
2006-07-19 00:05:00,73.269,73.277,73.254,73.263,43600000.0
2006-07-19 00:10:00,73.27,73.299,73.256,73.256,59200000.0
2006-07-19 00:15:00,73.264,73.268,73.251,73.252,25400000.0
2006-07-19 00:20:00,73.254,73.254,73.233,73.246,14400000.0
2006-07-19 00:25:00,73.243,73.253,73.214,73.252,76800000.0
2006-07-19 00:30:00,73.251,73.252,73.229,73.23,33600000.0
2006-07-19 00:35:00,73.217,73.222,73.192,73.201,56000000.0
2006-07-19 00:40:00,73.213,73.213,73.155,73.181,54400000.0
2006-07-19 00:45:00,73.176,73.189,73.167,73.183,51200000.0
2006-07-19 00:50:00,73.184,73.185,73.159,73.175,22400000.0
2006-07-19 00:55:00,73.175,73.205,73.17,73.195,49600000.0
2006-07-19 01:00:00,73.195,73.207,73.193,73.205,19200000.0
2006-07-19 01:05:00,73.203,73.203,73.144,73.146,57600000.0
2006-07-19 01:10:00,73.152,73.167,73.147,73.148,59200000.0
2006-07-19 01:15:00,73.152,73.157,73.118,73.129,67200000.0
2006-07-19 01:20:00,73.13,73.159,73.123,73.153,36800000.0
2006-07-19 01:25:00,73.158,73.186,73.148,73.178,72400000.0
2006-07-19 01:30:00,73.176,73.176,73.144,73.161,35600000.0
2006-07-19 01:35:00,73.159,73.168,73.137,73.168,71800000.0
2006-07-19 01:40:00,73.164,73.167,73.146,73.15,35200000.0
2006-07-19 01:45:00,73.158,73.162,73.128,73.153,75200000.0
2006-07-19 01:50:00,73.153,73.199,73.141,73.197,68800000.0
2006-07-19 01:55:00,73.204,73.215,73.176,73.209,60800000.0
2006-07-19 02:00:00,73.206,73.219,73.176,73.176,52800000.0
2006-07-19 02:05:00,73.174,73.195,73.168,73.188,54400000.0
2006-07-19 02:10:00,73.182,73.194,73.173,73.192,23200000.0
2006-07-19 02:15:00,73.199,73.209,73.193,73.202,36800000.0
2006-07-19 02:20:00,73.177,73.179,73.047,73.133,43600000.0
2006-07-19 02:25:00,73.125,73.134,73.119,73.132,52800000.0
2006-07-19 02:30:00,73.118,73.143,73.09,73.141,65400000.0
2006-07-19 02:35:00,73.141,73.15,73.117,73.121,67200000.0
2006-07-19 02:40:00,73.138,73.139,73.114,73.117,61200000.0
2006-07-19 02:45:00,73.121,73.127,73.107,73.116,57600000.0
2006-07-19 02:50:00,73.116,73.128,73.018,73.091,44800000.0
2006-07-19 02:55:00,73.071,73.075,73.035,73.07,52800000.0
2006-07-19 03:00:00,73.044,73.052,72.937,73.033,59200000.0
2006-07-19 03:05:00,73.021,73.036,73.009,73.027,41600000.0
2006-07-19 03:10:00,73.026,73.048,73.021,73.023,38400000.0
2006-07-19 03:15:00,73.0,73.034,72.996,73.032,36800000.0
2006-07-19 03:20:00,73.034,73.052,73.022,73.052,47400000.0
2006-07-19 03:25:00,73.06,73.061,73.011,73.02,56000000.0
2006-07-19 03:30:00,73.021,73.034,72.957,73.023,48400000.0
2006-07-19 03:35:00,73.021,73.021,72.954,73.01,73600000.0
2006-07-19 03:40:00,73.0,73.011,72.97,72.985,60800000.0
2006-07-19 03:45:00,72.981,72.989,72.966,72.984,60800000.0
2006-07-19 03:50:00,72.974,72.977,72.954,72.967,57000000.0
2006-07-19 03:55:00,72.948,72.987,72.933,72.975,56000000.0
2006-07-19 04:00:00,72.973,73.003,72.957,72.989,58600000.0
2006-07-19 04:05:00,72.995,73.01,72.979,72.983,48000000.0
2006-07-19 04:10:00,72.97,72.979,72.968,72.975,19200000.0
2006-07-19 04:15:00,72.982,73.02,72.972,72.995,64000000.0
2006-07-19 04:20:00,72.993,73.03,72.907,73.027,50600000.0
2006-07-19 04:25:00,73.036,73.041,73.031,73.041,38400000.0
2006-07-19 04:30:00,73.039,73.054,73.023,73.033,42000000.0
2006-07-19 04:35:00,73.033,73.033,72.976,72.978,28200000.0
2006-07-19 04:40:00,72.985,72.997,72.972,72.99,24000000.0
2006-07-19 04:45:00,72.988,73.028,72.983,73.005,50600000.0
2006-07-19 04:50:00,72.998,73.004,72.992,73.0,33600000.0
2006-07-19 04:55:00,73.002,73.015,72.987,72.987,41600000.0
2006-07-19 05:00:00,72.985,73.001,72.978,72.981,37800000.0
2006-07-19 05:05:00,72.993,72.998,72.987,72.996,17000000.0
2006-07-19 05:10:00,72.995,73.005,72.964,72.994,51200000.0
2006-07-19 05:15:00,72.997,73.022,72.938,73.01,59200000.0
2006-07-19 05:20:00,73.006,73.036,73.005,73.01,59200000.0
2006-07-19 05:25:00,73.014,73.016,72.998,73.016,49600000.0
2006-07-19 05:30:00,72.998,73.023,72.998,73.023,42600000.0
2006-07-19 05:35:00,73.024,73.025,72.984,72.996,54400000.0
2006-07-19 05:40:00,72.993,72.997,72.944,72.944,44800000.0
2006-07-19 05:45:00,72.942,72.957,72.941,72.957,41600000.0
2006-07-19 05:50:00,72.966,72.982,72.955,72.963,44800000.0
2006-07-19 05:55:00,72.962,73.009,72.921,72.98,51200000.0
2006-07-19 06:00:00,72.989,72.991,72.966,72.98,43200000.0
2006-07-19 06:05:00,72.973,72.993,72.954,72.955,45800000.0
2006-07-19 06:10:00,72.953,72.959,72.87,72.952,35200000.0
2006-07-19 06:15:00,72.951,72.966,72.946,72.952,54400000.0
2006-07-19 06:20:00,72.96,72.96,72.945,72.95,32000000.0
2006-07-19 06:25:00,72.946,72.951,72.932,72.951,36200000.0
2006-07-19 06:30:00,72.956,72.966,72.924,72.96,58600000.0
2006-07-19 06:35:00,72.966,72.974,72.96,72.965,25600000.0
2006-07-19 06:40:00,72.959,73.0,72.929,72.975,52800000.0
2006-07-19 06:45:00,72.976,72.999,72.961,72.994,78400000.0
2006-07-19 06:50:00,72.982,73.023,72.982,73.019,54400000.0
2006-07-19 06:55:00,73.013,73.05,73.007,73.048,65600000.0
2006-07-19 07:00:00,73.049,73.049,73.016,73.039,72000000.0
2006-07-19 07:05:00,73.033,73.033,73.015,73.03,64000000.0
2006-07-19 07:10:00,73.025,73.025,73.01,73.012,12800000.0
2006-07-19 07:15:00,73.019,73.04,73.014,73.04,25600000.0
2006-07-19 07:20:00,73.033,73.033,73.015,73.032,41600000.0
2006-07-19 07:25:00,73.021,73.021,73.008,73.015,12800000.0
2006-07-19 07:30:00,73.03,73.039,73.016,73.026,35200000.0
2006-07-19 07:35:00,73.017,73.064,73.017,73.059,46400000.0
2006-07-19 07:40:00,73.057,73.065,73.05,73.053,49600000.0
2006-07-19 07:45:00,73.037,73.064,73.02,73.064,54400000.0
2006-07-19 07:50:00,73.058,73.085,73.058,73.078,62400000.0
2006-07-19 07:55:00,73.077,73.1,73.06,73.082,64000000.0
2006-07-19 08:00:00,73.08,73.084,73.063,73.069,43200000.0
2006-07-19 08:05:00,73.072,73.072,73.054,73.056,59200000.0
2006-07-19 08:10:00,73.067,73.085,73.043,73.043,52800000.0
2006-07-19 08:15:00,73.062,73.098,73.049,73.086,67200000.0
2006-07-19 08:20:00,73.088,73.094,73.072,73.079,65600000.0
2006-07-19 08:25:00,73.081,73.147,73.033,73.147,59200000.0
2006-07-19 08:30:00,73.147,73.179,73.125,73.155,56000000.0
2006-07-19 08:35:00,73.153,73.192,73.15,73.18,73600000.0
2006-07-19 08:40:00,73.176,73.197,73.162,73.177,72000000.0
2006-07-19 08:45:00,73.17,73.185,73.158,73.158,51200000.0
2006-07-19 08:50:00,73.155,73.176,73.153,73.17,33000000.0
2006-07-19 08:55:00,73.191,73.191,73.159,73.17,49600000.0
2006-07-19 09:00:00,73.16,73.182,73.141,73.182,66600000.0
2006-07-19 09:05:00,73.173,73.199,73.165,73.199,67200000.0
2006-07-19 09:10:00,73.201,73.234,73.185,73.219,48000000.0
2006-07-19 09:15:00,73.224,73.226,73.188,73.192,62400000.0
2006-07-19 09:20:00,73.187,73.222,73.106,73.157,68800000.0
2006-07-19 09:25:00,73.161,73.167,73.148,73.165,48000000.0
2006-07-19 09:30:00,73.157,73.157,73.121,73.13,36800000.0
2006-07-19 09:35:00,73.128,73.158,73.092,73.153,51200000.0
2006-07-19 09:40:00,73.164,73.199,73.153,73.153,67200000.0
2006-07-19 09:45:00,73.166,73.18,73.139,73.165,60800000.0
2006-07-19 09:50:00,73.168,73.171,73.092,73.105,76800000.0
2006-07-19 09:55:00,73.091,73.176,73.071,73.169,78400000.0
2006-07-19 10:00:00,73.172,73.175,73.111,73.111,58000000.0
2006-07-19 10:05:00,73.083,73.092,73.039,73.089,67200000.0
2006-07-19 10:10:00,73.088,73.114,73.075,73.088,65000000.0
2006-07-19 10:15:00,73.079,73.123,73.079,73.121,47200000.0
2006-07-19 10:20:00,73.12,73.142,73.113,73.132,68800000.0
2006-07-19 10:25:00,73.121,73.143,73.113,73.124,50600000.0
2006-07-19 10:30:00,73.116,73.21,73.116,73.21,60800000.0
2006-07-19 10:35:00,73.207,73.208,73.183,73.197,46400000.0
2006-07-19 10:40:00,73.192,73.257,73.187,73.257,64000000.0
2006-07-19 10:45:00,73.253,73.261,73.209,73.219,61800000.0
2006-07-19 10:50:00,73.215,73.267,73.201,73.236,73600000.0
2006-07-19 10:55:00,73.235,73.259,73.158,73.248,68800000.0
2006-07-19 11:00:00,73.252,73.323,73.249,73.286,55400000.0
2006-07-19 11:05:00,73.293,73.298,73.213,73.277,81000000.0
2006-07-19 11:10:00,73.277,73.305,73.254,73.301,67200000.0
2006-07-19 11:15:00,73.29,73.29,73.26,73.273,48000000.0
2006-07-19 11:20:00,73.267,73.29,73.254,73.259,63400000.0
2006-07-19 11:25:00,73.255,73.278,73.249,73.278,71400000.0
2006-07-19 11:30:00,73.283,73.293,73.233,73.233,57600000.0
2006-07-19 11:35:00,73.227,73.227,73.145,73.146,57600000.0
2006-07-19 11:40:00,73.137,73.168,73.133,73.167,66000000.0
2006-07-19 11:45:00,73.168,73.179,73.09,73.164,67200000.0
2006-07-19 11:50:00,73.148,73.168,73.132,73.166,65600000.0
2006-07-19 11:55:00,73.159,73.194,73.098,73.188,59200000.0
2006-07-19 12:00:00,73.185,73.193,73.157,73.169,65000000.0
2006-07-19 12:05:00,73.163,73.181,73.152,73.174,67200000.0
2006-07-19 12:10:00,73.18,73.18,73.165,73.173,48000000.0
2006-07-19 12:15:00,73.168,73.203,73.131,73.203,59200000.0
2006-07-19 12:20:00,73.212,73.246,73.209,73.237,68200000.0
2006-07-19 12:25:00,73.254,73.266,73.23,73.255,63400000.0
2006-07-19 12:30:00,73.238,73.249,73.198,73.199,57600000.0
2006-07-19 12:35:00,73.197,73.23,73.119,73.223,67200000.0
2006-07-19 12:40:00,73.219,73.222,73.159,73.176,59200000.0
2006-07-19 12:45:00,73.179,73.179,73.144,73.144,57600000.0
2006-07-19 12:50:00,73.143,73.195,73.139,73.189,60800000.0
2006-07-19 12:55:00,73.196,73.205,73.166,73.174,72000000.0
2006-07-19 13:00:00,73.182,73.189,73.109,73.131,67200000.0
2006-07-19 13:05:00,73.125,73.139,73.122,73.133,44800000.0
2006-07-19 13:10:00,73.136,73.139,73.117,73.117,41600000.0
2006-07-19 13:15:00,73.122,73.175,73.122,73.163,57600000.0
2006-07-19 13:20:00,73.163,73.169,73.126,73.16,48000000.0
2006-07-19 13:25:00,73.164,73.176,73.075,73.155,75200000.0
2006-07-19 13:30:00,73.152,73.168,73.147,73.168,24000000.0
2006-07-19 13:35:00,73.171,73.213,73.171,73.208,62400000.0
2006-07-19 13:40:00,73.208,73.225,73.185,73.205,94400000.0
2006-07-19 13:45:00,73.198,73.2,73.13,73.134,89200000.0
2006-07-19 13:50:00,73.128,73.154,73.107,73.146,73000000.0
2006-07-19 13:55:00,73.158,73.213,73.158,73.202,89600000.0
2006-07-19 14:00:00,73.192,73.198,73.154,73.162,118200000.0
2006-07-19 14:05:00,73.16,73.163,73.111,73.126,97000000.0
2006-07-19 14:10:00,73.122,73.166,73.122,73.159,102400000.0
2006-07-19 14:15:00,73.157,73.157,73.123,73.124,95400000.0
2006-07-19 14:20:00,73.137,73.147,73.079,73.093,126400000.0
2006-07-19 14:25:00,73.09,73.131,73.067,73.075,92000000.0
2006-07-19 14:30:00,73.127,73.128,73.026,73.115,88000000.0
2006-07-19 14:35:00,73.064,73.064,72.881,72.907,105600000.0
2006-07-19 14:40:00,72.881,72.919,72.825,72.827,120400000.0
2006-07-19 14:45:00,72.832,72.924,72.825,72.897,89600000.0
2006-07-19 14:50:00,72.895,72.93,72.826,72.826,104000000.0
2006-07-19 14:55:00,72.815,72.928,72.815,72.895,75200000.0
2006-07-19 15:00:00,72.899,72.909,72.83,72.833,77200000.0
2006-07-19 15:05:00,72.834,72.863,72.737,72.737,73600000.0
2006-07-19 15:10:00,72.764,72.793,72.687,72.789,136400000.0
2006-07-19 15:15:00,72.808,72.865,72.797,72.842,103400000.0
2006-07-19 15:20:00,72.839,72.839,72.751,72.751,124200000.0
2006-07-19 15:25:00,72.742,72.755,72.64,72.727,212200000.0
2006-07-19 15:30:00,72.647,72.786,72.633,72.638,259600000.0
2006-07-19 15:35:00,72.623,72.627,72.571,72.589,192400000.0
2006-07-19 15:40:00,72.58,72.648,72.58,72.626,143800000.0
2006-07-19 15:45:00,72.62,72.626,72.578,72.6,99200000.0
2006-07-19 15:50:00,72.608,72.679,72.608,72.671,97600000.0
2006-07-19 15:55:00,72.661,72.702,72.656,72.683,144000000.0
2006-07-19 16:00:00,72.604,72.872,72.555,72.734,211800000.0
2006-07-19 16:05:00,72.734,72.816,72.731,72.748,204800000.0
2006-07-19 16:10:00,72.743,72.816,72.743,72.815,172200000.0
2006-07-19 16:15:00,72.838,72.891,72.838,72.881,148800000.0
2006-07-19 16:20:00,72.834,72.918,72.832,72.859,141200000.0
2006-07-19 16:25:00,72.882,72.882,72.749,72.82,125200000.0
2006-07-19 16:30:00,72.816,72.877,72.785,72.875,128400000.0
2006-07-19 16:35:00,72.881,72.901,72.83,72.839,220200000.0
2006-07-19 16:40:00,72.832,72.834,72.794,72.834,213600000.0
2006-07-19 16:45:00,72.845,72.881,72.844,72.871,228800000.0
2006-07-19 16:50:00,72.885,72.885,72.839,72.848,194600000.0
2006-07-19 16:55:00,72.837,72.886,72.831,72.866,147000000.0
2006-07-19 17:00:00,72.862,72.911,72.862,72.906,209000000.0
2006-07-19 17:05:00,72.921,72.921,72.854,72.869,276200000.0
2006-07-19 17:10:00,72.872,72.877,72.828,72.844,140600000.0
2006-07-19 17:15:00,72.835,72.835,72.804,72.804,156200000.0
2006-07-19 17:20:00,72.809,72.871,72.796,72.839,88400000.0
2006-07-19 17:25:00,72.861,72.877,72.839,72.853,104400000.0
2006-07-19 17:30:00,72.84,72.863,72.815,72.855,260000000.0
2006-07-19 17:35:00,72.863,72.863,72.789,72.804,144000000.0
2006-07-19 17:40:00,72.788,72.936,72.782,72.925,144400000.0
2006-07-19 17:45:00,72.918,72.925,72.91,72.924,157000000.0
2006-07-19 17:50:00,72.908,72.924,72.885,72.901,171600000.0
2006-07-19 17:55:00,72.911,72.937,72.894,72.908,201600000.0
2006-07-19 18:00:00,72.91,72.911,72.883,72.892,144400000.0
2006-07-19 18:05:00,72.884,72.889,72.843,72.857,172800000.0
2006-07-19 18:10:00,72.853,72.881,72.828,72.845,60800000.0
2006-07-19 18:15:00,72.847,72.847,72.816,72.823,116800000.0
2006-07-19 18:20:00,72.827,72.837,72.784,72.795,155000000.0
2006-07-19 18:25:00,72.814,72.85,72.788,72.848,117800000.0
2006-07-19 18:30:00,72.824,72.864,72.744,72.864,169600000.0
2006-07-19 18:35:00,72.862,72.903,72.86,72.902,209600000.0
2006-07-19 18:40:00,72.895,72.911,72.876,72.889,296000000.0
2006-07-19 18:45:00,72.889,72.896,72.868,72.885,93200000.0
2006-07-19 18:50:00,72.88,72.882,72.814,72.821,108200000.0
2006-07-19 18:55:00,72.831,72.853,72.754,72.761,102400000.0
2006-07-19 19:00:00,72.776,72.797,72.776,72.784,97600000.0
2006-07-19 19:05:00,72.787,72.788,72.751,72.759,143200000.0
2006-07-19 19:10:00,72.757,72.804,72.745,72.797,88000000.0
2006-07-19 19:15:00,72.798,72.798,72.767,72.791,86400000.0
2006-07-19 19:20:00,72.792,72.839,72.773,72.834,110400000.0
2006-07-19 19:25:00,72.831,72.859,72.784,72.784,94400000.0
2006-07-19 19:30:00,72.788,72.788,72.719,72.771,59200000.0
2006-07-19 19:35:00,72.788,72.801,72.778,72.789,44200000.0
2006-07-19 19:40:00,72.781,72.807,72.775,72.793,44800000.0
2006-07-19 19:45:00,72.802,72.859,72.801,72.859,76800000.0
2006-07-19 19:50:00,72.871,72.924,72.871,72.907,65600000.0
2006-07-19 19:55:00,72.911,72.94,72.896,72.94,48000000.0
2006-07-19 20:00:00,72.961,72.968,72.912,72.928,94800000.0
2006-07-19 20:05:00,72.928,72.943,72.909,72.94,91200000.0
2006-07-19 20:10:00,72.921,72.938,72.866,72.938,40400000.0
2006-07-19 20:15:00,72.936,72.942,72.912,72.926,96400000.0
2006-07-19 20:20:00,72.902,72.926,72.892,72.926,75200000.0
2006-07-19 20:25:00,72.927,72.95,72.921,72.948,51200000.0
2006-07-19 20:30:00,72.945,72.982,72.924,72.977,73600000.0
2006-07-19 20:35:00,72.966,72.966,72.919,72.928,43200000.0
2006-07-19 20:40:00,72.929,72.94,72.912,72.924,46400000.0
2006-07-19 20:45:00,72.903,72.918,72.896,72.905,43200000.0
2006-07-19 20:50:00,72.913,72.937,72.904,72.926,68800000.0
2006-07-19 20:55:00,72.927,72.927,72.857,72.865,55200000.0
2006-07-19 21:00:00,72.86,72.86,72.838,72.844,44800000.0
2006-07-19 21:05:00,72.846,72.85,72.825,72.846,48000000.0
2006-07-19 21:10:00,72.857,72.868,72.847,72.852,44800000.0
2006-07-19 21:15:00,72.853,72.866,72.777,72.863,49600000.0
2006-07-19 21:20:00,72.839,72.869,72.839,72.867,36800000.0
2006-07-19 21:25:00,72.861,72.868,72.857,72.857,22400000.0
2006-07-19 21:30:00,72.859,72.878,72.855,72.864,54400000.0
2006-07-19 21:35:00,72.872,72.872,72.767,72.767,50600000.0
2006-07-19 21:40:00,72.855,72.866,72.854,72.866,11200000.0
2006-07-19 21:45:00,72.864,72.868,72.842,72.853,59200000.0
2006-07-19 21:50:00,72.853,72.853,72.836,72.849,27200000.0
2006-07-19 21:55:00,72.859,72.859,72.844,72.851,30400000.0
2006-07-19 22:00:00,72.853,72.853,72.831,72.851,66600000.0
2006-07-19 22:05:00,72.85,72.861,72.838,72.857,30400000.0
2006-07-19 22:10:00,72.855,72.866,72.855,72.863,12800000.0
2006-07-19 22:15:00,72.863,72.893,72.863,72.892,56000000.0
2006-07-19 22:20:00,72.885,72.895,72.872,72.872,30400000.0
2006-07-19 22:25:00,72.882,72.891,72.86,72.861,52800000.0
2006-07-19 22:30:00,72.87,72.878,72.866,72.866,30400000.0
2006-07-19 22:35:00,72.863,72.874,72.857,72.874,55400000.0
2006-07-19 22:40:00,72.868,72.872,72.858,72.87,46400000.0
2006-07-19 22:45:00,72.869,72.871,72.859,72.861,28200000.0
2006-07-19 22:50:00,72.872,72.883,72.861,72.879,56000000.0
2006-07-19 22:55:00,72.872,72.885,72.872,72.874,30400000.0
2006-07-19 23:25:00,72.894,72.917,72.846,72.903,11200000.0
2006-07-19 23:30:00,72.92,72.931,72.916,72.92,32000000.0
2006-07-19 23:35:00,72.919,72.924,72.896,72.913,36200000.0
2006-07-19 23:40:00,72.919,72.929,72.919,72.929,15400000.0
2006-07-19 23:45:00,72.93,72.948,72.882,72.948,51200000.0
2006-07-19 23:50:00,72.945,72.969,72.93,72.969,62400000.0
2006-07-19 23:55:00,72.972,72.987,72.964,72.982,28800000.0
2006-07-20 00:00:00,72.989,72.999,72.966,72.977,33600000.0
2006-07-20 00:05:00,72.956,72.984,72.945,72.965,54400000.0
2006-07-20 00:10:00,72.988,73.029,72.988,73.012,48000000.0
2006-07-20 00:15:00,73.01,73.027,72.989,73.021,57000000.0
2006-07-20 00:20:00,73.01,73.037,73.01,73.028,57600000.0
2006-07-20 00:25:00,73.022,73.041,73.013,73.041,65600000.0
2006-07-20 00:30:00,73.029,73.043,73.015,73.034,46400000.0
2006-07-20 00:35:00,73.033,73.033,73.004,73.011,38400000.0
2006-07-20 00:40:00,73.023,73.041,73.014,73.03,69800000.0
2006-07-20 00:45:00,73.027,73.051,73.017,73.04,40000000.0
2006-07-20 00:50:00,73.042,73.047,73.016,73.035,64000000.0
2006-07-20 00:55:00,73.033,73.033,73.015,73.023,50000000.0
2006-07-20 01:00:00,73.026,73.051,72.997,72.997,39400000.0
2006-07-20 01:05:00,72.998,73.042,72.986,73.042,28800000.0
2006-07-20 01:10:00,73.042,73.051,73.024,73.024,51200000.0
2006-07-20 01:15:00,73.019,73.019,72.986,73.011,77800000.0
2006-07-20 01:20:00,73.007,73.044,73.007,73.041,48000000.0
2006-07-20 01:25:00,73.039,73.05,73.023,73.05,48000000.0
2006-07-20 01:30:00,73.05,73.051,73.029,73.039,57600000.0
2006-07-20 01:35:00,73.039,73.055,73.023,73.052,72000000.0
2006-07-20 01:40:00,73.049,73.069,73.032,73.069,45800000.0
2006-07-20 01:45:00,73.058,73.078,73.045,73.046,29800000.0
2006-07-20 01:50:00,73.052,73.052,73.016,73.016,43600000.0
2006-07-20 01:55:00,73.009,73.027,72.989,73.005,46800000.0
2006-07-20 02:00:00,73.023,73.037,72.969,72.969,70400000.0
2006-07-20 02:05:00,72.973,73.011,72.968,73.011,72000000.0
2006-07-20 02:10:00,72.996,72.997,72.961,72.971,44200000.0
2006-07-20 02:15:00,72.975,72.975,72.864,72.926,57600000.0
2006-07-20 02:20:00,72.92,72.942,72.915,72.916,33000000.0
2006-07-20 02:25:00,72.913,72.928,72.897,72.897,78400000.0
2006-07-20 02:30:00,72.907,72.93,72.902,72.93,33600000.0
2006-07-20 02:35:00,72.927,72.927,72.894,72.901,41600000.0
2006-07-20 02:40:00,72.918,72.969,72.917,72.956,48000000.0
2006-07-20 02:45:00,72.957,72.964,72.929,72.929,51200000.0
2006-07-20 02:50:00,72.931,72.953,72.795,72.854,56000000.0
2006-07-20 02:55:00,72.858,72.866,72.835,72.843,52800000.0
2006-07-20 03:00:00,72.845,72.849,72.754,72.813,59200000.0
2006-07-20 03:05:00,72.798,72.832,72.779,72.821,69200000.0
2006-07-20 03:10:00,72.829,72.843,72.783,72.783,72000000.0
2006-07-20 03:15:00,72.789,72.796,72.772,72.786,68800000.0
2006-07-20 03:20:00,72.788,72.788,72.728,72.735,56400000.0
2006-07-20 03:25:00,72.744,72.755,72.721,72.747,56400000.0
2006-07-20 03:30:00,72.759,72.76,72.696,72.735,38800000.0
2006-07-20 03:35:00,72.738,72.754,72.732,72.749,59600000.0
2006-07-20 03:40:00,72.749,72.803,72.746,72.785,60800000.0
2006-07-20 03:45:00,72.789,72.796,72.768,72.775,49600000.0
2006-07-20 03:50:00,72.777,72.791,72.762,72.789,33000000.0
2006-07-20 03:55:00,72.796,72.814,72.779,72.813,68800000.0
2006-07-20 04:00:00,72.814,72.822,72.798,72.822,59600000.0
2006-07-20 04:05:00,72.829,72.833,72.809,72.824,50000000.0
2006-07-20 04:10:00,72.824,72.832,72.816,72.824,49600000.0
2006-07-20 04:15:00,72.826,72.833,72.809,72.827,38400000.0
2006-07-20 04:20:00,72.827,72.832,72.74,72.808,39400000.0
2006-07-20 04:25:00,72.809,72.821,72.807,72.821,25600000.0
2006-07-20 04:30:00,72.804,72.815,72.788,72.808,54400000.0
2006-07-20 04:35:00,72.813,72.823,72.805,72.81,41600000.0
2006-07-20 04:40:00,72.816,72.828,72.793,72.823,36800000.0
2006-07-20 04:45:00,72.836,72.842,72.811,72.826,36800000.0
2006-07-20 04:50:00,72.834,72.845,72.824,72.841,32000000.0
2006-07-20 04:55:00,72.837,72.839,72.813,72.823,60800000.0
2006-07-20 05:00:00,72.807,72.835,72.807,72.821,52800000.0
2006-07-20 05:05:00,72.827,72.838,72.811,72.819,26000000.0
2006-07-20 05:10:00,72.809,72.824,72.78,72.824,27200000.0
2006-07-20 05:15:00,72.825,72.832,72.822,72.832,11200000.0
2006-07-20 05:20:00,72.829,72.83,72.814,72.825,12800000.0
2006-07-20 05:25:00,72.819,72.849,72.81,72.837,35200000.0
2006-07-20 05:30:00,72.845,72.849,72.824,72.849,33600000.0
2006-07-20 05:35:00,72.857,72.858,72.837,72.851,49600000.0
2006-07-20 05:40:00,72.847,72.867,72.847,72.867,44800000.0
2006-07-20 05:45:00,72.863,72.874,72.863,72.874,14400000.0
2006-07-20 05:50:00,72.873,72.873,72.856,72.856,11200000.0
2006-07-20 05:55:00,72.88,72.88,72.86,72.864,12800000.0
2006-07-20 06:00:00,72.871,72.874,72.834,72.84,38400000.0
2006-07-20 06:05:00,72.83,72.839,72.826,72.828,45800000.0
2006-07-20 06:10:00,72.822,72.822,72.733,72.774,51600000.0
2006-07-20 06:15:00,72.791,72.809,72.791,72.797,33600000.0
2006-07-20 06:20:00,72.788,72.788,72.774,72.779,26000000.0
2006-07-20 06:25:00,72.771,72.776,72.766,72.768,12800000.0
2006-07-20 06:30:00,72.762,72.762,72.719,72.735,57000000.0
2006-07-20 06:35:00,72.73,72.739,72.718,72.727,54400000.0
2006-07-20 06:40:00,72.724,72.726,72.648,72.685,52200000.0
2006-07-20 06:45:00,72.68,72.68,72.633,72.656,78800000.0
2006-07-20 06:50:00,72.646,72.682,72.646,72.682,70800000.0
2006-07-20 06:55:00,72.674,72.723,72.674,72.692,60600000.0
2006-07-20 07:00:00,72.693,72.696,72.647,72.668,70800000.0
2006-07-20 07:05:00,72.669,72.669,72.627,72.642,64000000.0
2006-07-20 07:10:00,72.633,72.685,72.633,72.666,47800000.0
2006-07-20 07:15:00,72.668,72.682,72.668,72.681,28800000.0
2006-07-20 07:20:00,72.678,72.678,72.668,72.669,12800000.0
2006-07-20 07:25:00,72.677,72.687,72.667,72.679,44200000.0
2006-07-20 07:30:00,72.681,72.686,72.668,72.686,67600000.0
2006-07-20 07:35:00,72.685,72.695,72.659,72.695,62400000.0
2006-07-20 07:40:00,72.691,72.699,72.68,72.683,48000000.0
2006-07-20 07:45:00,72.684,72.689,72.628,72.647,68800000.0
2006-07-20 07:50:00,72.647,72.647,72.612,72.619,49600000.0
2006-07-20 07:55:00,72.615,72.659,72.603,72.646,64000000.0
2006-07-20 08:00:00,72.656,72.698,72.639,72.641,48000000.0
2006-07-20 08:05:00,72.639,72.639,72.611,72.611,73600000.0
2006-07-20 08:10:00,72.593,72.611,72.579,72.579,41000000.0
2006-07-20 08:15:00,72.614,72.641,72.604,72.608,67200000.0
2006-07-20 08:20:00,72.606,72.656,72.604,72.633,65400000.0
2006-07-20 08:25:00,72.628,72.661,72.552,72.658,59200000.0
2006-07-20 08:30:00,72.651,72.689,72.624,72.687,55800000.0
2006-07-20 08:35:00,72.693,72.697,72.677,72.697,57600000.0
2006-07-20 08:40:00,72.697,72.726,72.67,72.711,72000000.0
2006-07-20 08:45:00,72.701,72.716,72.68,72.689,68200000.0
2006-07-20 08:50:00,72.685,72.685,72.644,72.661,34000000.0
2006-07-20 08:55:00,72.674,72.681,72.664,72.672,60200000.0
2006-07-20 09:00:00,72.672,72.684,72.655,72.664,40000000.0
2006-07-20 09:05:00,72.671,72.7,72.658,72.7,67200000.0
2006-07-20 09:10:00,72.701,72.708,72.671,72.671,60800000.0
2006-07-20 09:15:00,72.663,72.682,72.651,72.677,51200000.0
2006-07-20 09:20:00,72.687,72.691,72.591,72.687,68200000.0
2006-07-20 09:25:00,72.68,72.693,72.672,72.684,59200000.0
2006-07-20 09:30:00,72.693,72.693,72.645,72.646,64400000.0
2006-07-20 09:35:00,72.628,72.678,72.577,72.627,61800000.0
2006-07-20 09:40:00,72.633,72.645,72.586,72.606,66600000.0
2006-07-20 09:45:00,72.621,72.629,72.59,72.59,60200000.0
2006-07-20 09:50:00,72.583,72.605,72.577,72.595,59600000.0
2006-07-20 09:55:00,72.578,72.586,72.418,72.524,78400000.0
2006-07-20 10:00:00,72.527,72.535,72.497,72.499,59200000.0
2006-07-20 10:05:00,72.485,72.491,72.442,72.448,52800000.0
2006-07-20 10:10:00,72.469,72.489,72.464,72.482,52800000.0
2006-07-20 10:15:00,72.473,72.505,72.464,72.465,58000000.0
2006-07-20 10:20:00,72.456,72.458,72.425,72.434,68800000.0
2006-07-20 10:25:00,72.427,72.463,72.389,72.459,54400000.0
2006-07-20 10:30:00,72.45,72.511,72.435,72.507,60800000.0
2006-07-20 10:35:00,72.507,72.509,72.395,72.492,57600000.0
2006-07-20 10:40:00,72.482,72.482,72.428,72.45,52800000.0
2006-07-20 10:45:00,72.447,72.464,72.429,72.464,61800000.0
2006-07-20 10:50:00,72.468,72.476,72.45,72.469,62400000.0
2006-07-20 10:55:00,72.465,72.492,72.393,72.477,68800000.0
2006-07-20 11:00:00,72.482,72.493,72.47,72.476,54800000.0
2006-07-20 11:05:00,72.486,72.497,72.419,72.448,81600000.0
2006-07-20 11:10:00,72.455,72.463,72.36,72.421,67200000.0
2006-07-20 11:15:00,72.425,72.452,72.417,72.421,65000000.0
2006-07-20 11:20:00,72.42,72.42,72.33,72.331,64000000.0
2006-07-20 11:25:00,72.335,72.387,72.33,72.369,60200000.0
2006-07-20 11:30:00,72.369,72.383,72.359,72.368,51200000.0
2006-07-20 11:35:00,72.362,72.369,72.328,72.364,57600000.0
2006-07-20 11:40:00,72.35,72.359,72.341,72.351,28800000.0
2006-07-20 11:45:00,72.335,72.335,72.283,72.301,66000000.0
2006-07-20 11:50:00,72.298,72.309,72.29,72.303,37800000.0
2006-07-20 11:55:00,72.299,72.346,72.245,72.335,59200000.0
2006-07-20 12:00:00,72.337,72.387,72.329,72.373,65600000.0
2006-07-20 12:05:00,72.378,72.396,72.361,72.378,67200000.0
2006-07-20 12:10:00,72.372,72.376,72.317,72.362,59200000.0
2006-07-20 12:15:00,72.352,72.388,72.3,72.384,72000000.0
2006-07-20 12:20:00,72.385,72.409,72.362,72.395,68200000.0
2006-07-20 12:25:00,72.396,72.416,72.363,72.416,64000000.0
2006-07-20 12:30:00,72.415,72.415,72.354,72.406,69800000.0
2006-07-20 12:35:00,72.395,72.439,72.314,72.408,56000000.0
2006-07-20 12:40:00,72.409,72.436,72.39,72.426,74000000.0
2006-07-20 12:45:00,72.418,72.459,72.4,72.459,54400000.0
2006-07-20 12:50:00,72.442,72.503,72.425,72.497,60800000.0
2006-07-20 12:55:00,72.49,72.547,72.482,72.54,70800000.0
2006-07-20 13:00:00,72.527,72.53,72.474,72.489,66600000.0
2006-07-20 13:05:00,72.484,72.501,72.374,72.374,75600000.0
2006-07-20 13:10:00,72.399,72.471,72.397,72.455,70400000.0
2006-07-20 13:15:00,72.473,72.534,72.463,72.529,70400000.0
2006-07-20 13:20:00,72.524,72.576,72.511,72.564,43600000.0
2006-07-20 13:25:00,72.583,72.59,72.484,72.588,75200000.0
2006-07-20 13:30:00,72.594,72.661,72.593,72.634,68800000.0
2006-07-20 13:35:00,72.643,72.74,72.643,72.74,116800000.0
2006-07-20 13:40:00,72.759,72.798,72.745,72.745,128000000.0
2006-07-20 13:45:00,72.736,72.759,72.729,72.734,88000000.0
2006-07-20 13:50:00,72.735,72.742,72.659,72.659,91200000.0
2006-07-20 13:55:00,72.668,72.702,72.668,72.683,104000000.0
2006-07-20 14:00:00,72.692,72.721,72.679,72.679,120000000.0
2006-07-20 14:05:00,72.681,72.718,72.679,72.718,109800000.0
2006-07-20 14:10:00,72.714,72.714,72.672,72.673,100600000.0
2006-07-20 14:15:00,72.683,72.73,72.667,72.716,96000000.0
2006-07-20 14:20:00,72.734,72.77,72.712,72.77,125800000.0
2006-07-20 14:25:00,72.783,72.793,72.595,72.595,91200000.0
2006-07-20 14:30:00,72.429,72.784,72.429,72.753,88000000.0
2006-07-20 14:35:00,72.731,72.731,72.615,72.615,104400000.0
2006-07-20 14:40:00,72.614,72.721,72.613,72.716,121400000.0
2006-07-20 14:45:00,72.72,72.73,72.63,72.648,89600000.0
2006-07-20 14:50:00,72.647,72.702,72.647,72.679,104400000.0
2006-07-20 14:55:00,72.676,72.676,72.628,72.659,74600000.0
2006-07-20 15:00:00,72.659,72.66,72.628,72.642,78800000.0
2006-07-20 15:05:00,72.637,72.651,72.631,72.637,67200000.0
2006-07-20 15:10:00,72.652,72.668,72.646,72.654,105600000.0
2006-07-20 15:15:00,72.651,72.676,72.643,72.667,119400000.0
2006-07-20 15:20:00,72.676,72.693,72.653,72.666,124400000.0
2006-07-20 15:25:00,72.671,72.714,72.611,72.694,212800000.0
2006-07-20 15:30:00,72.613,72.74,72.583,72.667,198800000.0
2006-07-20 15:35:00,72.664,72.695,72.658,72.662,190600000.0
2006-07-20 15:40:00,72.651,72.67,72.647,72.662,108200000.0
2006-07-20 15:45:00,72.667,72.714,72.66,72.711,88400000.0
2006-07-20 15:50:00,72.727,72.727,72.695,72.719,84800000.0
2006-07-20 15:55:00,72.727,72.748,72.53,72.53,143400000.0
2006-07-20 16:00:00,72.614,72.748,72.614,72.686,212200000.0
2006-07-20 16:05:00,72.686,72.699,72.679,72.692,204200000.0
2006-07-20 16:10:00,72.705,72.739,72.674,72.69,172800000.0
2006-07-20 16:15:00,72.702,72.721,72.636,72.655,148200000.0
2006-07-20 16:20:00,72.655,72.73,72.648,72.73,139600000.0
2006-07-20 16:25:00,72.717,72.717,72.663,72.682,124800000.0
2006-07-20 16:30:00,72.681,72.7,72.661,72.689,128400000.0
2006-07-20 16:35:00,72.689,72.712,72.676,72.712,221200000.0
2006-07-20 16:40:00,72.72,72.73,72.674,72.682,212200000.0
2006-07-20 16:45:00,72.675,72.684,72.593,72.61,228000000.0
2006-07-20 16:50:00,72.616,72.66,72.616,72.654,119400000.0
2006-07-20 16:55:00,72.652,72.652,72.595,72.595,147000000.0
2006-07-20 17:00:00,72.621,72.658,72.621,72.65,209000000.0
2006-07-20 17:05:00,72.661,72.719,72.652,72.717,276800000.0
2006-07-20 17:10:00,72.721,72.726,72.716,72.72,64000000.0
2006-07-20 17:15:00,72.724,72.795,72.701,72.786,137600000.0
2006-07-20 17:20:00,72.782,72.804,72.762,72.777,75200000.0
2006-07-20 17:25:00,72.779,72.807,72.771,72.779,116800000.0
2006-07-20 17:30:00,72.79,72.818,72.78,72.815,258600000.0
2006-07-20 17:35:00,72.812,72.818,72.761,72.764,143800000.0
2006-07-20 17:40:00,72.756,72.787,72.75,72.787,148200000.0
2006-07-20 17:45:00,72.795,72.795,72.777,72.781,202600000.0
2006-07-20 17:50:00,72.781,72.788,72.739,72.739,123200000.0
2006-07-20 17:55:00,72.731,72.734,72.67,72.67,199200000.0
2006-07-20 18:00:00,72.655,72.744,72.632,72.739,177400000.0
2006-07-20 18:05:00,72.752,72.762,72.707,72.717,171600000.0
2006-07-20 18:10:00,72.719,72.724,72.685,72.701,62400000.0
2006-07-20 18:15:00,72.705,72.749,72.703,72.706,176000000.0
2006-07-20 18:20:00,72.689,72.705,72.633,72.655,188000000.0
2006-07-20 18:25:00,72.632,72.702,72.617,72.701,117200000.0
2006-07-20 18:30:00,72.691,72.743,72.675,72.743,168400000.0
2006-07-20 18:35:00,72.767,72.773,72.749,72.76,209400000.0
2006-07-20 18:40:00,72.757,72.784,72.751,72.778,296000000.0
2006-07-20 18:45:00,72.774,72.776,72.734,72.738,56000000.0
2006-07-20 18:50:00,72.738,72.75,72.736,72.75,78400000.0
2006-07-20 18:55:00,72.744,72.769,72.722,72.748,121400000.0
2006-07-20 19:00:00,72.749,72.81,72.748,72.81,97600000.0
2006-07-20 19:05:00,72.798,72.802,72.784,72.786,130600000.0
2006-07-20 19:10:00,72.789,72.8,72.784,72.8,57600000.0
2006-07-20 19:15:00,72.802,72.802,72.776,72.789,73600000.0
2006-07-20 19:20:00,72.804,72.804,72.765,72.772,44800000.0
2006-07-20 19:25:00,72.772,72.777,72.762,72.766,51600000.0
2006-07-20 19:30:00,72.776,72.784,72.773,72.775,24000000.0
2006-07-20 19:35:00,72.77,72.773,72.736,72.736,33600000.0
2006-07-20 19:40:00,72.748,72.761,72.745,72.761,11200000.0
2006-07-20 19:45:00,72.758,72.795,72.758,72.795,51600000.0
2006-07-20 19:50:00,72.802,72.812,72.762,72.8,49600000.0
2006-07-20 19:55:00,72.808,72.817,72.79,72.79,58600000.0
2006-07-20 20:00:00,72.79,72.829,72.755,72.814,94400000.0
2006-07-20 20:05:00,72.805,72.815,72.758,72.759,91200000.0
2006-07-20 20:10:00,72.744,72.774,72.659,72.714,62400000.0
2006-07-20 20:15:00,72.738,72.755,72.714,72.725,95400000.0
2006-07-20 20:20:00,72.711,72.711,72.654,72.654,55400000.0
2006-07-20 20:25:00,72.644,72.693,72.644,72.691,66600000.0
2006-07-20 20:30:00,72.684,72.684,72.671,72.678,35200000.0
2006-07-20 20:35:00,72.678,72.696,72.66,72.693,47400000.0
2006-07-20 20:40:00,72.682,72.72,72.67,72.716,57600000.0
2006-07-20 20:45:00,72.719,72.753,72.716,72.747,65600000.0
2006-07-20 20:50:00,72.758,72.813,72.753,72.795,73600000.0
2006-07-20 20:55:00,72.801,72.801,72.772,72.779,43200000.0
2006-07-20 21:00:00,72.793,72.808,72.792,72.798,43200000.0
2006-07-20 21:05:00,72.794,72.798,72.773,72.79,43200000.0
2006-07-20 21:10:00,72.791,72.811,72.791,72.802,32000000.0
2006-07-20 21:15:00,72.807,72.818,72.791,72.795,40000000.0
2006-07-20 21:20:00,72.795,72.795,72.769,72.769,22400000.0
2006-07-20 21:25:00,72.787,72.809,72.777,72.808,22400000.0
2006-07-20 21:30:00,72.808,72.81,72.787,72.802,66600000.0
2006-07-20 21:35:00,72.796,72.811,72.717,72.809,25600000.0
2006-07-20 21:40:00,72.819,72.832,72.801,72.824,27600000.0
2006-07-20 21:45:00,72.815,72.831,72.815,72.831,11200000.0
2006-07-20 21:50:00,72.836,72.844,72.816,72.818,38400000.0
2006-07-20 21:55:00,72.827,72.845,72.817,72.843,59600000.0
2006-07-20 22:00:00,72.851,72.87,72.834,72.87,60800000.0
2006-07-20 22:05:00,72.874,72.874,72.824,72.837,62400000.0
2006-07-20 22:10:00,72.83,72.83,72.82,72.821,12800000.0
2006-07-20 22:15:00,72.815,72.821,72.805,72.811,40400000.0
2006-07-20 22:25:00,72.809,72.824,72.809,72.824,17600000.0
2006-07-20 22:30:00,72.831,72.836,72.817,72.817,11200000.0
2006-07-20 22:35:00,72.835,72.835,72.816,72.827,35200000.0
2006-07-20 22:40:00,72.825,72.845,72.823,72.838,69600000.0
2006-07-20 22:45:00,72.834,72.856,72.834,72.856,30400000.0
2006-07-20 22:50:00,72.872,72.897,72.862,72.889,44800000.0
2006-07-20 22:55:00,72.878,72.926,72.878,72.923,52200000.0
2006-07-20 23:25:00,72.913,72.913,72.735,72.789,41600000.0
2006-07-20 23:30:00,72.798,72.803,72.786,72.803,44800000.0
2006-07-20 23:35:00,72.798,72.803,72.767,72.792,51200000.0
2006-07-20 23:40:00,72.79,72.823,72.778,72.808,72000000.0
2006-07-20 23:50:00,72.808,72.816,72.799,72.816,24000000.0
2006-07-20 23:55:00,72.749,72.853,72.749,72.781,53200000.0
2006-07-21 00:00:00,72.789,72.793,72.779,72.779,21800000.0
2006-07-21 00:05:00,72.752,72.776,72.749,72.77,11200000.0
2006-07-21 00:10:00,72.772,72.773,72.761,72.769,38400000.0
2006-07-21 00:15:00,72.762,72.784,72.759,72.774,36800000.0
2006-07-21 00:20:00,72.76,72.776,72.755,72.769,62400000.0
2006-07-21 00:25:00,72.772,72.773,72.761,72.761,20800000.0
2006-07-21 00:30:00,72.748,72.751,72.739,72.751,25600000.0
2006-07-21 00:35:00,72.755,72.768,72.744,72.755,43200000.0
2006-07-21 00:40:00,72.761,72.77,72.743,72.758,41600000.0
2006-07-21 00:45:00,72.749,72.762,72.731,72.731,51200000.0
2006-07-21 00:50:00,72.733,72.753,72.718,72.745,46400000.0
2006-07-21 00:55:00,72.74,72.753,72.738,72.744,24000000.0
2006-07-21 01:00:00,72.759,72.766,72.759,72.761,12800000.0
2006-07-21 01:05:00,72.761,72.767,72.695,72.767,70400000.0
2006-07-21 01:10:00,72.765,72.788,72.76,72.783,58600000.0
2006-07-21 01:15:00,72.783,72.783,72.73,72.747,65000000.0
2006-07-21 01:20:00,72.749,72.749,72.728,72.741,26000000.0
2006-07-21 01:25:00,72.752,72.752,72.712,72.726,48000000.0
2006-07-21 01:30:00,72.732,72.743,72.706,72.728,70400000.0
2006-07-21 01:35:00,72.726,72.738,72.713,72.731,25600000.0
2006-07-21 01:40:00,72.735,72.762,72.729,72.759,58600000.0
2006-07-21 01:45:00,72.757,72.758,72.724,72.724,59200000.0
2006-07-21 01:50:00,72.729,72.743,72.713,72.719,67600000.0
2006-07-21 01:55:00,72.725,72.751,72.725,72.739,27200000.0
2006-07-21 02:00:00,72.75,72.757,72.749,72.757,16000000.0
2006-07-21 02:05:00,72.756,72.774,72.749,72.764,59200000.0
2006-07-21 02:10:00,72.757,72.782,72.747,72.747,43600000.0
2006-07-21 02:15:00,72.739,72.757,72.698,72.746,20800000.0
2006-07-21 02:20:00,72.732,72.743,72.647,72.743,62400000.0
2006-07-21 02:25:00,72.737,72.75,72.725,72.738,77600000.0
2006-07-21 02:30:00,72.743,72.75,72.721,72.746,43200000.0
2006-07-21 02:35:00,72.747,72.748,72.714,72.714,54400000.0
2006-07-21 02:40:00,72.72,72.731,72.717,72.727,36800000.0
2006-07-21 02:45:00,72.728,72.738,72.715,72.723,68800000.0
2006-07-21 02:50:00,72.725,72.742,72.635,72.711,56400000.0
2006-07-21 02:55:00,72.692,72.722,72.689,72.721,41600000.0
2006-07-21 03:00:00,72.716,72.716,72.627,72.711,44800000.0
2006-07-21 03:05:00,72.707,72.717,72.69,72.717,38400000.0
2006-07-21 03:10:00,72.715,72.722,72.695,72.716,71400000.0
2006-07-21 03:15:00,72.72,72.725,72.685,72.693,69200000.0
2006-07-21 03:20:00,72.697,72.701,72.647,72.674,48000000.0
2006-07-21 03:25:00,72.675,72.688,72.665,72.685,44800000.0
2006-07-21 03:30:00,72.687,72.687,72.675,72.676,20800000.0
2006-07-21 03:35:00,72.685,72.692,72.622,72.681,73600000.0
2006-07-21 03:40:00,72.665,72.665,72.639,72.653,48000000.0
2006-07-21 03:45:00,72.646,72.656,72.63,72.632,59600000.0
2006-07-21 03:50:00,72.636,72.651,72.616,72.651,46800000.0
2006-07-21 03:55:00,72.647,72.668,72.629,72.664,52000000.0
2006-07-21 04:00:00,72.661,72.694,72.647,72.694,44800000.0
2006-07-21 04:05:00,72.7,72.708,72.696,72.701,25600000.0
2006-07-21 04:10:00,72.699,72.699,72.683,72.686,49600000.0
2006-07-21 04:15:00,72.691,72.704,72.675,72.702,51200000.0
2006-07-21 04:20:00,72.702,72.704,72.613,72.668,24000000.0
2006-07-21 04:25:00,72.672,72.679,72.653,72.656,36800000.0
2006-07-21 04:30:00,72.655,72.669,72.604,72.604,67200000.0
2006-07-21 04:35:00,72.606,72.606,72.576,72.588,41600000.0
2006-07-21 04:40:00,72.593,72.602,72.545,72.587,57600000.0
2006-07-21 04:45:00,72.587,72.621,72.58,72.596,51200000.0
2006-07-21 04:50:00,72.608,72.619,72.51,72.619,59200000.0
2006-07-21 04:55:00,72.621,72.621,72.59,72.592,35200000.0
2006-07-21 05:00:00,72.585,72.6,72.583,72.597,25600000.0
2006-07-21 05:05:00,72.595,72.623,72.595,72.623,22400000.0
2006-07-21 05:10:00,72.628,72.635,72.616,72.628,38400000.0
2006-07-21 05:15:00,72.628,72.639,72.567,72.626,48400000.0
2006-07-21 05:20:00,72.622,72.628,72.622,72.623,11200000.0
2006-07-21 05:25:00,72.624,72.638,72.621,72.638,36200000.0
2006-07-21 05:30:00,72.627,72.637,72.625,72.628,33600000.0
2006-07-21 05:35:00,72.629,72.629,72.611,72.611,16000000.0
2006-07-21 05:40:00,72.619,72.623,72.587,72.593,44200000.0
2006-07-21 05:45:00,72.593,72.618,72.593,72.611,25600000.0
2006-07-21 05:55:00,72.538,72.619,72.528,72.604,49600000.0
2006-07-21 06:00:00,72.614,72.621,72.586,72.617,65600000.0
2006-07-21 06:05:00,72.622,72.632,72.613,72.615,49600000.0
2006-07-21 06:10:00,72.6,72.609,72.512,72.609,28800000.0
2006-07-21 06:15:00,72.592,72.592,72.553,72.563,46400000.0
2006-07-21 06:20:00,72.556,72.56,72.543,72.555,41600000.0
2006-07-21 06:25:00,72.551,72.553,72.527,72.549,33600000.0
2006-07-21 06:30:00,72.541,72.557,72.532,72.546,25600000.0
2006-07-21 06:35:00,72.54,72.546,72.532,72.538,27600000.0
2006-07-21 06:40:00,72.537,72.539,72.525,72.537,49600000.0
2006-07-21 06:45:00,72.538,72.558,72.523,72.555,61200000.0
2006-07-21 06:50:00,72.552,72.556,72.545,72.553,25600000.0
2006-07-21 06:55:00,72.55,72.557,72.534,72.549,38400000.0
2006-07-21 07:00:00,72.564,72.591,72.555,72.586,58600000.0
2006-07-21 07:05:00,72.589,72.591,72.584,72.589,24000000.0
2006-07-21 07:10:00,72.577,72.591,72.567,72.578,48000000.0
2006-07-21 07:15:00,72.575,72.591,72.567,72.584,54400000.0
2006-07-21 07:20:00,72.584,72.585,72.562,72.567,56400000.0
2006-07-21 07:25:00,72.57,72.571,72.54,72.543,43200000.0
2006-07-21 07:30:00,72.551,72.564,72.547,72.555,32000000.0
2006-07-21 07:35:00,72.55,72.582,72.537,72.579,62400000.0
2006-07-21 07:40:00,72.583,72.585,72.564,72.564,35600000.0
2006-07-21 07:45:00,72.549,72.561,72.545,72.553,43600000.0
2006-07-21 07:50:00,72.546,72.578,72.546,72.573,51200000.0
2006-07-21 07:55:00,72.573,72.579,72.554,72.568,64400000.0
2006-07-21 08:00:00,72.564,72.568,72.53,72.568,57000000.0
2006-07-21 08:05:00,72.561,72.577,72.557,72.559,56000000.0
2006-07-21 08:10:00,72.553,72.603,72.553,72.594,64000000.0
2006-07-21 08:15:00,72.609,72.615,72.592,72.599,52800000.0
2006-07-21 08:20:00,72.584,72.589,72.555,72.578,54400000.0
2006-07-21 08:25:00,72.581,72.581,72.485,72.573,46800000.0
2006-07-21 08:30:00,72.572,72.617,72.551,72.617,56000000.0
2006-07-21 08:35:00,72.602,72.623,72.583,72.602,73600000.0
2006-07-21 08:40:00,72.595,72.602,72.56,72.565,54400000.0
2006-07-21 08:45:00,72.551,72.564,72.542,72.546,57000000.0
2006-07-21 08:50:00,72.55,72.55,72.509,72.528,54400000.0
2006-07-21 08:55:00,72.526,72.536,72.482,72.533,59600000.0
2006-07-21 09:00:00,72.527,72.536,72.487,72.497,66600000.0
2006-07-21 09:05:00,72.474,72.476,72.443,72.449,67600000.0
2006-07-21 09:10:00,72.444,72.456,72.427,72.436,60800000.0
2006-07-21 09:15:00,72.459,72.502,72.458,72.471,62400000.0
2006-07-21 09:20:00,72.469,72.558,72.415,72.513,68800000.0
2006-07-21 09:25:00,72.503,72.527,72.494,72.494,59200000.0
2006-07-21 09:30:00,72.493,72.494,72.461,72.461,50600000.0
2006-07-21 09:35:00,72.457,72.457,72.372,72.385,62400000.0
2006-07-21 09:40:00,72.385,72.395,72.359,72.359,67200000.0
2006-07-21 09:45:00,72.36,72.389,72.326,72.381,60800000.0
2006-07-21 09:50:00,72.381,72.444,72.378,72.414,76200000.0
2006-07-21 09:55:00,72.415,72.481,72.359,72.407,78400000.0
2006-07-21 10:00:00,72.404,72.404,72.338,72.339,59200000.0
2006-07-21 10:05:00,72.336,72.351,72.283,72.305,67200000.0
2006-07-21 10:10:00,72.298,72.362,72.267,72.326,65000000.0
2006-07-21 10:15:00,72.342,72.39,72.324,72.341,59200000.0
2006-07-21 10:20:00,72.348,72.398,72.343,72.375,68800000.0
2006-07-21 10:25:00,72.379,72.379,72.348,72.349,57000000.0
2006-07-21 10:30:00,72.342,72.355,72.269,72.285,60800000.0
2006-07-21 10:35:00,72.281,72.312,72.192,72.3,57600000.0
2006-07-21 10:40:00,72.301,72.357,72.301,72.357,64000000.0
2006-07-21 10:45:00,72.34,72.388,72.317,72.317,62400000.0
2006-07-21 10:50:00,72.305,72.342,72.3,72.327,73600000.0
2006-07-21 10:55:00,72.314,72.314,72.166,72.256,68800000.0
2006-07-21 11:00:00,72.26,72.26,72.222,72.243,68800000.0
2006-07-21 11:05:00,72.231,72.241,72.172,72.236,81000000.0
2006-07-21 11:10:00,72.229,72.278,72.201,72.278,67600000.0
2006-07-21 11:15:00,72.292,72.341,72.292,72.305,65600000.0
2006-07-21 11:20:00,72.314,72.356,72.314,72.335,64000000.0
2006-07-21 11:25:00,72.335,72.348,72.276,72.322,72000000.0
2006-07-21 11:30:00,72.323,72.327,72.286,72.293,68800000.0
2006-07-21 11:35:00,72.298,72.338,72.292,72.335,58000000.0
2006-07-21 11:40:00,72.336,72.352,72.313,72.324,67200000.0
2006-07-21 11:45:00,72.33,72.373,72.329,72.361,67200000.0
2006-07-21 11:50:00,72.369,72.393,72.35,72.393,53800000.0
2006-07-21 11:55:00,72.383,72.403,72.286,72.329,59200000.0
2006-07-21 12:00:00,72.339,72.429,72.339,72.388,65600000.0
2006-07-21 12:05:00,72.392,72.416,72.378,72.404,67200000.0
2006-07-21 12:10:00,72.384,72.388,72.358,72.377,59200000.0
2006-07-21 12:15:00,72.385,72.385,72.348,72.365,54400000.0
2006-07-21 12:20:00,72.345,72.345,72.24,72.267,68800000.0
2006-07-21 12:25:00,72.287,72.29,72.258,72.279,64000000.0
2006-07-21 12:30:00,72.275,72.303,72.275,72.29,70800000.0
2006-07-21 12:35:00,72.3,72.301,72.184,72.275,67200000.0
2006-07-21 12:40:00,72.272,72.306,72.253,72.287,72800000.0
2006-07-21 12:45:00,72.298,72.309,72.275,72.28,70400000.0
2006-07-21 12:50:00,72.272,72.31,72.242,72.28,60800000.0
2006-07-21 12:55:00,72.296,72.303,72.284,72.29,72000000.0
2006-07-21 13:00:00,72.286,72.315,72.262,72.262,66600000.0
2006-07-21 13:05:00,72.256,72.317,72.253,72.307,60800000.0
2006-07-21 13:10:00,72.296,72.31,72.277,72.289,69800000.0
2006-07-21 13:15:00,72.27,72.287,72.244,72.281,69800000.0
2006-07-21 13:20:00,72.275,72.282,72.191,72.252,56000000.0
2006-07-21 13:25:00,72.25,72.271,72.177,72.264,64000000.0
2006-07-21 13:30:00,72.262,72.297,72.26,72.289,68200000.0
2006-07-21 13:35:00,72.28,72.293,72.27,72.288,116800000.0
2006-07-21 13:40:00,72.288,72.308,72.286,72.3,127400000.0
2006-07-21 13:45:00,72.3,72.307,72.294,72.301,64000000.0
2006-07-21 13:50:00,72.322,72.328,72.298,72.298,66600000.0
2006-07-21 13:55:00,72.29,72.298,72.273,72.287,103200000.0
2006-07-21 14:00:00,72.277,72.285,72.268,72.268,120000000.0
2006-07-21 14:05:00,72.252,72.271,72.234,72.252,117200000.0
2006-07-21 14:10:00,72.248,72.291,72.22,72.286,102400000.0
2006-07-21 14:15:00,72.277,72.365,72.277,72.325,95800000.0
2006-07-21 14:20:00,72.32,72.427,72.314,72.342,125600000.0
2006-07-21 14:25:00,72.343,72.36,72.326,72.326,78400000.0
2006-07-21 14:30:00,72.323,72.348,72.315,72.324,88000000.0
2006-07-21 14:35:00,72.322,72.338,72.31,72.32,104400000.0
2006-07-21 14:40:00,72.323,72.332,72.296,72.3,121600000.0
2006-07-21 14:45:00,72.256,72.285,72.242,72.275,89000000.0
2006-07-21 14:50:00,72.275,72.289,72.251,72.283,91200000.0
2006-07-21 14:55:00,72.282,72.303,72.272,72.298,75200000.0
2006-07-21 15:00:00,72.298,72.299,72.277,72.283,67200000.0
2006-07-21 15:05:00,72.283,72.297,72.258,72.287,41600000.0
2006-07-21 15:10:00,72.308,72.314,72.279,72.279,137600000.0
2006-07-21 15:15:00,72.267,72.295,72.247,72.277,104000000.0
2006-07-21 15:20:00,72.281,72.31,72.281,72.299,98600000.0
2006-07-21 15:25:00,72.299,72.308,72.298,72.3,166400000.0
2006-07-21 15:30:00,72.216,72.357,72.206,72.319,197800000.0
2006-07-21 15:35:00,72.327,72.349,72.324,72.337,192000000.0
2006-07-21 15:40:00,72.348,72.415,72.326,72.376,142800000.0
2006-07-21 15:45:00,72.374,72.376,72.357,72.366,99600000.0
2006-07-21 15:50:00,72.366,72.366,72.327,72.341,97600000.0
2006-07-21 15:55:00,72.326,72.344,72.29,72.344,143400000.0
2006-07-21 16:00:00,72.369,72.395,72.368,72.368,160400000.0
2006-07-21 16:05:00,72.353,72.353,72.32,72.335,157200000.0
2006-07-21 16:10:00,72.349,72.434,72.345,72.433,172800000.0
2006-07-21 16:15:00,72.43,72.452,72.43,72.434,148200000.0
2006-07-21 16:20:00,72.428,72.444,72.399,72.407,98000000.0
2006-07-21 16:25:00,72.414,72.423,72.408,72.421,71200000.0
2006-07-21 16:30:00,72.418,72.467,72.389,72.466,128000000.0
2006-07-21 16:35:00,72.467,72.524,72.458,72.516,220600000.0
2006-07-21 16:40:00,72.496,72.517,72.488,72.504,212200000.0
2006-07-21 16:45:00,72.502,72.55,72.497,72.497,229200000.0
2006-07-21 16:50:00,72.491,72.52,72.479,72.507,183800000.0
2006-07-21 16:55:00,72.506,72.533,72.506,72.519,147200000.0
2006-07-21 17:00:00,72.548,72.609,72.548,72.563,209000000.0
2006-07-21 17:05:00,72.559,72.586,72.552,72.578,275600000.0
2006-07-21 17:10:00,72.585,72.636,72.549,72.549,140800000.0
2006-07-21 17:15:00,72.521,72.544,72.498,72.522,155400000.0
2006-07-21 17:20:00,72.528,72.544,72.489,72.511,88000000.0
2006-07-21 17:25:00,72.506,72.58,72.5,72.529,116800000.0
2006-07-21 17:30:00,72.508,72.563,72.506,72.56,259600000.0
2006-07-21 17:35:00,72.561,72.637,72.561,72.629,144400000.0
2006-07-21 17:40:00,72.624,72.655,72.608,72.649,72000000.0
2006-07-21 17:45:00,72.637,72.647,72.615,72.636,233600000.0
2006-07-21 17:50:00,72.639,72.675,72.632,72.647,164200000.0
2006-07-21 17:55:00,72.652,72.695,72.636,72.693,200400000.0
2006-07-21 18:00:00,72.709,72.713,72.669,72.67,154000000.0
2006-07-21 18:05:00,72.684,72.703,72.655,72.673,172000000.0
2006-07-21 18:10:00,72.659,72.731,72.64,72.701,87400000.0
2006-07-21 18:15:00,72.695,72.701,72.658,72.658,176000000.0
2006-07-21 18:20:00,72.659,72.673,72.635,72.646,154000000.0
2006-07-21 18:25:00,72.645,72.645,72.55,72.587,118400000.0
2006-07-21 18:30:00,72.593,72.634,72.582,72.634,169000000.0
2006-07-21 18:35:00,72.636,72.677,72.636,72.67,208400000.0
2006-07-21 18:40:00,72.666,72.684,72.661,72.684,137600000.0
2006-07-21 18:45:00,72.687,72.687,72.65,72.65,65600000.0
2006-07-21 18:50:00,72.653,72.662,72.644,72.651,128200000.0
2006-07-21 18:55:00,72.643,72.643,72.606,72.613,99200000.0
2006-07-21 19:00:00,72.602,72.618,72.602,72.617,40000000.0
2006-07-21 19:05:00,72.62,72.656,72.613,72.652,91200000.0
2006-07-21 19:10:00,72.655,72.655,72.602,72.613,30400000.0
2006-07-21 19:15:00,72.616,72.616,72.59,72.592,59600000.0
2006-07-21 19:20:00,72.574,72.574,72.543,72.561,62400000.0
2006-07-21 19:25:00,72.557,72.557,72.544,72.549,25600000.0
2006-07-21 19:30:00,72.557,72.564,72.531,72.564,45800000.0
2006-07-21 19:35:00,72.568,72.572,72.554,72.572,51200000.0
2006-07-21 19:40:00,72.563,72.591,72.545,72.591,44800000.0
2006-07-21 19:45:00,72.591,72.591,72.552,72.561,45800000.0
2006-07-21 19:50:00,72.559,72.562,72.534,72.551,41600000.0
2006-07-21 19:55:00,72.564,72.567,72.547,72.547,33600000.0
2006-07-21 20:00:00,72.544,72.546,72.513,72.523,94400000.0
2006-07-21 20:05:00,72.52,72.526,72.499,72.526,77800000.0
2006-07-21 20:10:00,72.517,72.571,72.517,72.571,35000000.0
2006-07-21 20:15:00,72.58,72.607,72.558,72.597,96000000.0
2006-07-21 20:20:00,72.586,72.613,72.582,72.593,62400000.0
2006-07-21 20:25:00,72.591,72.592,72.579,72.587,40000000.0
2006-07-21 20:30:00,72.585,72.585,72.573,72.575,22400000.0
2006-07-21 20:35:00,72.575,72.575,72.558,72.559,11200000.0
2006-07-21 20:40:00,72.558,72.558,72.511,72.511,33600000.0
2006-07-21 20:45:00,72.513,72.533,72.51,72.527,57600000.0
2006-07-21 20:50:00,72.525,72.525,72.517,72.517,14400000.0
2006-07-21 20:55:00,72.521,72.521,72.485,72.489,54400000.0
2006-07-21 21:00:00,72.487,72.503,72.481,72.499,60800000.0
2006-07-21 21:05:00,72.479,72.496,72.479,72.489,8000000.0
2006-07-21 21:10:00,72.489,72.504,72.482,72.501,62400000.0
2006-07-21 21:15:00,72.495,72.505,72.411,72.497,40000000.0
2006-07-21 21:20:00,72.48,72.502,72.48,72.494,25600000.0
2006-07-21 21:25:00,72.499,72.502,72.498,72.5,11200000.0
2006-07-21 21:35:00,72.496,72.496,72.491,72.491,8000000.0
2006-07-21 21:40:00,72.493,72.493,72.479,72.481,27200000.0
2006-07-21 21:45:00,72.481,72.486,72.474,72.483,32000000.0
2006-07-21 21:50:00,72.481,72.488,72.462,72.476,41600000.0
2006-07-21 21:55:00,72.479,72.49,72.475,72.476,43200000.0
2006-07-21 22:00:00,72.477,72.485,72.467,72.479,44800000.0
2006-07-21 22:05:00,72.473,72.487,72.461,72.476,52800000.0
2006-07-21 22:10:00,72.477,72.493,72.474,72.489,46800000.0
2006-07-21 22:15:00,72.482,72.491,72.475,72.481,57600000.0
2006-07-21 22:20:00,72.488,72.491,72.479,72.479,35200000.0
2006-07-21 22:25:00,72.488,72.495,72.47,72.471,68600000.0
2006-07-21 22:30:00,72.475,72.488,72.412,72.468,46400000.0
2006-07-21 22:35:00,72.484,72.49,72.473,72.473,56000000.0
2006-07-21 22:40:00,72.481,72.483,72.475,72.478,12800000.0
2006-07-21 22:45:00,72.479,72.479,72.468,72.477,11200000.0
2006-07-21 22:50:00,72.463,72.476,72.452,72.476,33600000.0
2006-07-21 22:55:00,72.471,72.478,72.466,72.476,29800000.0
2006-07-23 23:35:00,72.461,72.461,72.384,72.386,27200000.0
2006-07-23 23:40:00,72.385,72.402,72.374,72.402,41600000.0
2006-07-23 23:45:00,72.404,72.414,72.35,72.414,25600000.0
2006-07-23 23:50:00,72.411,72.411,72.399,72.399,11200000.0
2006-07-23 23:55:00,72.395,72.453,72.332,72.394,67200000.0
2006-07-24 00:00:00,72.414,72.423,72.407,72.423,33600000.0
2006-07-24 00:05:00,72.424,72.448,72.414,72.444,54400000.0
2006-07-24 00:10:00,72.446,72.454,72.436,72.444,58600000.0
2006-07-24 00:15:00,72.454,72.465,72.441,72.455,38400000.0
2006-07-24 00:20:00,72.44,72.442,72.437,72.439,17600000.0
2006-07-24 00:25:00,72.462,72.472,72.447,72.467,76800000.0
2006-07-24 00:30:00,72.47,72.505,72.455,72.465,65600000.0
2006-07-24 00:35:00,72.454,72.454,72.421,72.438,68800000.0
2006-07-24 00:40:00,72.44,72.44,72.396,72.408,57600000.0
2006-07-24 00:45:00,72.395,72.416,72.381,72.4,51600000.0
2006-07-24 00:50:00,72.413,72.429,72.407,72.425,23400000.0
2006-07-24 00:55:00,72.426,72.426,72.407,72.415,36200000.0
2006-07-24 01:00:00,72.409,72.434,72.407,72.424,39800000.0
2006-07-24 01:05:00,72.437,72.482,72.39,72.473,52800000.0
2006-07-24 01:10:00,72.478,72.479,72.461,72.467,67200000.0
2006-07-24 01:15:00,72.467,72.469,72.46,72.463,38800000.0
2006-07-24 01:20:00,72.458,72.458,72.439,72.452,37200000.0
2006-07-24 01:25:00,72.449,72.469,72.444,72.464,72000000.0
2006-07-24 01:30:00,72.455,72.457,72.437,72.457,35200000.0
2006-07-24 01:35:00,72.458,72.465,72.451,72.457,11200000.0
2006-07-24 01:40:00,72.449,72.476,72.443,72.464,48000000.0
2006-07-24 01:45:00,72.455,72.47,72.455,72.461,32400000.0
2006-07-24 01:50:00,72.466,72.512,72.465,72.495,68800000.0
2006-07-24 01:55:00,72.498,72.504,72.484,72.492,56000000.0
2006-07-24 02:00:00,72.493,72.529,72.489,72.495,70400000.0
2006-07-24 02:05:00,72.498,72.505,72.383,72.39,72000000.0
2006-07-24 02:10:00,72.391,72.482,72.391,72.473,56000000.0
2006-07-24 02:15:00,72.479,72.505,72.442,72.492,57600000.0
2006-07-24 02:20:00,72.488,72.498,72.484,72.486,51200000.0
2006-07-24 02:25:00,72.484,72.503,72.476,72.487,63400000.0
2006-07-24 02:30:00,72.49,72.509,72.464,72.508,65000000.0
2006-07-24 02:35:00,72.512,72.517,72.461,72.461,54400000.0
2006-07-24 02:40:00,72.461,72.466,72.439,72.466,48400000.0
2006-07-24 02:45:00,72.469,72.497,72.435,72.493,68800000.0
2006-07-24 02:50:00,72.475,72.53,72.435,72.519,56000000.0
2006-07-24 02:55:00,72.523,72.545,72.523,72.539,52800000.0
2006-07-24 03:00:00,72.55,72.581,72.463,72.524,36800000.0
2006-07-24 03:05:00,72.523,72.553,72.519,72.547,68800000.0
2006-07-24 03:10:00,72.542,72.555,72.529,72.552,72000000.0
2006-07-24 03:15:00,72.549,72.549,72.514,72.533,56000000.0
2006-07-24 03:20:00,72.533,72.591,72.523,72.591,57600000.0
2006-07-24 03:25:00,72.611,72.611,72.53,72.543,69200000.0
2006-07-24 03:30:00,72.543,72.575,72.484,72.568,52800000.0
2006-07-24 03:35:00,72.575,72.581,72.466,72.533,55400000.0
2006-07-24 03:40:00,72.537,72.549,72.518,72.531,48000000.0
2006-07-24 03:45:00,72.528,72.551,72.528,72.533,49000000.0
2006-07-24 03:50:00,72.535,72.574,72.533,72.574,49600000.0
2006-07-24 03:55:00,72.575,72.583,72.54,72.542,68800000.0
2006-07-24 04:00:00,72.548,72.549,72.532,72.541,38400000.0
2006-07-24 04:05:00,72.547,72.568,72.542,72.558,48000000.0
2006-07-24 04:10:00,72.555,72.555,72.521,72.525,46400000.0
2006-07-24 04:15:00,72.523,72.54,72.517,72.54,38400000.0
2006-07-24 04:20:00,72.546,72.605,72.459,72.598,64000000.0
2006-07-24 04:25:00,72.597,72.604,72.568,72.568,62400000.0
2006-07-24 04:30:00,72.559,72.573,72.553,72.573,51200000.0
2006-07-24 04:35:00,72.573,72.586,72.549,72.568,48000000.0
2006-07-24 04:40:00,72.571,72.573,72.552,72.555,35200000.0
2006-07-24 04:45:00,72.543,72.557,72.538,72.554,22400000.0
2006-07-24 04:50:00,72.559,72.575,72.55,72.575,32000000.0
2006-07-24 04:55:00,72.565,72.592,72.565,72.58,52600000.0
2006-07-24 05:00:00,72.568,72.586,72.556,72.563,52800000.0
2006-07-24 05:05:00,72.568,72.581,72.553,72.563,66000000.0
2006-07-24 05:10:00,72.567,72.567,72.543,72.567,38200000.0
2006-07-24 05:15:00,72.579,72.599,72.531,72.58,48000000.0
2006-07-24 05:20:00,72.577,72.58,72.569,72.571,34600000.0
2006-07-24 05:25:00,72.576,72.578,72.567,72.573,25600000.0
2006-07-24 05:30:00,72.566,72.58,72.566,72.57,56000000.0
2006-07-24 05:35:00,72.571,72.601,72.557,72.568,65600000.0
2006-07-24 05:40:00,72.567,72.568,72.546,72.558,44800000.0
2006-07-24 05:45:00,72.558,72.575,72.546,72.575,48000000.0
2006-07-24 05:50:00,72.576,72.576,72.548,72.561,32000000.0
2006-07-24 05:55:00,72.492,72.563,72.492,72.563,11200000.0
2006-07-24 06:00:00,72.583,72.583,72.56,72.572,59200000.0
2006-07-24 06:05:00,72.578,72.578,72.557,72.557,60800000.0
2006-07-24 06:10:00,72.555,72.558,72.523,72.536,53800000.0
2006-07-24 06:15:00,72.534,72.55,72.532,72.55,42000000.0
2006-07-24 06:20:00,72.55,72.56,72.548,72.556,24000000.0
2006-07-24 06:25:00,72.557,72.557,72.516,72.539,59200000.0
2006-07-24 06:30:00,72.55,72.587,72.547,72.581,57400000.0
2006-07-24 06:35:00,72.578,72.579,72.553,72.57,56000000.0
2006-07-24 06:40:00,72.575,72.588,72.506,72.584,55400000.0
2006-07-24 06:45:00,72.589,72.592,72.577,72.581,43200000.0
2006-07-24 06:50:00,72.575,72.576,72.555,72.56,57000000.0
2006-07-24 07:00:00,72.566,72.592,72.561,72.592,71400000.0
2006-07-24 07:05:00,72.592,72.616,72.585,72.603,48000000.0
2006-07-24 07:10:00,72.585,72.599,72.554,72.571,41600000.0
2006-07-24 07:15:00,72.575,72.581,72.558,72.568,65000000.0
2006-07-24 07:20:00,72.562,72.562,72.527,72.53,44800000.0
2006-07-24 07:25:00,72.545,72.559,72.53,72.558,41600000.0
2006-07-24 07:30:00,72.563,72.572,72.537,72.559,67200000.0
2006-07-24 07:35:00,72.545,72.565,72.534,72.565,61800000.0
2006-07-24 07:40:00,72.563,72.564,72.548,72.552,49600000.0
2006-07-24 07:45:00,72.555,72.565,72.498,72.523,68800000.0
2006-07-24 07:50:00,72.519,72.522,72.49,72.493,62400000.0
2006-07-24 07:55:00,72.482,72.497,72.45,72.45,64000000.0
2006-07-24 08:00:00,72.454,72.496,72.45,72.496,57600000.0
2006-07-24 08:05:00,72.497,72.52,72.491,72.492,59200000.0
2006-07-24 08:10:00,72.485,72.521,72.485,72.5,64000000.0
2006-07-24 08:15:00,72.508,72.535,72.491,72.494,67200000.0
2006-07-24 08:20:00,72.483,72.486,72.442,72.476,49600000.0
2006-07-24 08:25:00,72.483,72.489,72.356,72.438,59200000.0
2006-07-24 08:30:00,72.423,72.463,72.402,72.457,55800000.0
2006-07-24 08:35:00,72.458,72.463,72.417,72.425,73600000.0
2006-07-24 08:40:00,72.424,72.448,72.424,72.439,56000000.0
2006-07-24 08:45:00,72.435,72.445,72.418,72.418,57600000.0
2006-07-24 08:50:00,72.419,72.428,72.39,72.39,49600000.0
2006-07-24 08:55:00,72.381,72.409,72.367,72.406,38400000.0
2006-07-24 09:00:00,72.405,72.425,72.36,72.369,67200000.0
2006-07-24 09:05:00,72.37,72.435,72.368,72.435,67200000.0
2006-07-24 09:10:00,72.426,72.428,72.379,72.379,49600000.0
2006-07-24 09:15:00,72.384,72.411,72.381,72.411,62400000.0
2006-07-24 09:20:00,72.429,72.482,72.373,72.482,68800000.0
2006-07-24 09:25:00,72.486,72.489,72.445,72.455,59200000.0
2006-07-24 09:30:00,72.451,72.451,72.417,72.417,64000000.0
2006-07-24 09:35:00,72.417,72.426,72.36,72.426,62400000.0
2006-07-24 09:40:00,72.424,72.443,72.392,72.392,67200000.0
2006-07-24 09:45:00,72.409,72.409,72.326,72.346,60200000.0
2006-07-24 09:50:00,72.345,72.353,72.298,72.301,76200000.0
2006-07-24 09:55:00,72.302,72.326,72.224,72.316,64000000.0
2006-07-24 10:00:00,72.321,72.337,72.316,72.325,59200000.0
2006-07-24 10:05:00,72.326,72.342,72.317,72.339,41600000.0
2006-07-24 10:10:00,72.336,72.358,72.329,72.357,65600000.0
2006-07-24 10:15:00,72.355,72.36,72.325,72.357,59200000.0
2006-07-24 10:20:00,72.373,72.375,72.348,72.359,68800000.0
2006-07-24 10:25:00,72.354,72.354,72.332,72.342,43200000.0
2006-07-24 10:30:00,72.344,72.346,72.276,72.298,60800000.0
2006-07-24 10:35:00,72.296,72.306,72.213,72.297,57600000.0
2006-07-24 10:40:00,72.289,72.291,72.244,72.252,64000000.0
2006-07-24 10:45:00,72.249,72.308,72.249,72.308,61800000.0
2006-07-24 10:50:00,72.304,72.325,72.304,72.316,40000000.0
2006-07-24 10:55:00,72.329,72.347,72.212,72.301,68800000.0
2006-07-24 11:00:00,72.311,72.32,72.282,72.291,68800000.0
2006-07-24 11:05:00,72.295,72.316,72.237,72.274,81000000.0
2006-07-24 11:10:00,72.271,72.288,72.264,72.287,49600000.0
2006-07-24 11:15:00,72.273,72.276,72.234,72.259,52200000.0
2006-07-24 11:20:00,72.259,72.277,72.248,72.266,64000000.0
2006-07-24 11:25:00,72.279,72.318,72.279,72.295,71400000.0
2006-07-24 11:30:00,72.296,72.342,72.288,72.332,68800000.0
2006-07-24 11:35:00,72.34,72.374,72.34,72.369,57600000.0
2006-07-24 11:40:00,72.369,72.472,72.369,72.465,67200000.0
2006-07-24 11:45:00,72.446,72.467,72.442,72.467,43200000.0
2006-07-24 11:50:00,72.469,72.475,72.419,72.42,65000000.0
2006-07-24 11:55:00,72.417,72.479,72.359,72.477,59200000.0
2006-07-24 12:00:00,72.498,72.503,72.465,72.475,53800000.0
2006-07-24 12:05:00,72.474,72.494,72.47,72.481,52800000.0
2006-07-24 12:10:00,72.485,72.499,72.473,72.48,48000000.0
2006-07-24 12:15:00,72.474,72.534,72.441,72.534,71400000.0
2006-07-24 12:20:00,72.546,72.571,72.533,72.537,68800000.0
2006-07-24 12:25:00,72.538,72.55,72.515,72.538,64000000.0
2006-07-24 12:30:00,72.531,72.562,72.528,72.562,70400000.0
2006-07-24 12:35:00,72.555,72.675,72.555,72.675,67200000.0
2006-07-24 12:40:00,72.662,72.662,72.61,72.625,73600000.0
2006-07-24 12:45:00,72.607,72.607,72.575,72.593,41600000.0
2006-07-24 12:50:00,72.575,72.575,72.533,72.535,49600000.0
2006-07-24 12:55:00,72.531,72.534,72.483,72.492,44200000.0
2006-07-24 13:00:00,72.488,72.512,72.482,72.494,56400000.0
2006-07-24 13:05:00,72.48,72.486,72.472,72.486,49000000.0
2006-07-24 13:10:00,72.468,72.49,72.468,72.473,41600000.0
2006-07-24 13:15:00,72.474,72.519,72.474,72.516,44800000.0
2006-07-24 13:20:00,72.526,72.541,72.457,72.508,56000000.0
2006-07-24 13:25:00,72.501,72.505,72.396,72.481,74600000.0
2006-07-24 13:30:00,72.485,72.496,72.478,72.479,43200000.0
2006-07-24 13:35:00,72.482,72.486,72.467,72.478,83200000.0
2006-07-24 13:40:00,72.476,72.484,72.462,72.468,127200000.0
2006-07-24 13:45:00,72.468,72.481,72.468,72.475,20200000.0
2006-07-24 13:50:00,72.491,72.516,72.491,72.51,79400000.0
2006-07-24 13:55:00,72.51,72.523,72.486,72.492,104000000.0
2006-07-24 14:00:00,72.492,72.5,72.487,72.49,88000000.0
2006-07-24 14:05:00,72.493,72.497,72.463,72.478,80000000.0
2006-07-24 14:10:00,72.483,72.503,72.474,72.475,101800000.0
2006-07-24 14:15:00,72.466,72.471,72.453,72.463,82400000.0
2006-07-24 14:20:00,72.459,72.478,72.454,72.474,125800000.0
2006-07-24 14:25:00,72.461,72.481,72.451,72.479,91200000.0
2006-07-24 14:30:00,72.473,72.501,72.464,72.491,88000000.0
2006-07-24 14:35:00,72.488,72.488,72.45,72.471,92800000.0
2006-07-24 14:40:00,72.466,72.503,72.465,72.494,121000000.0
2006-07-24 14:45:00,72.495,72.495,72.464,72.471,78400000.0
2006-07-24 14:50:00,72.476,72.535,72.476,72.531,103800000.0
2006-07-24 14:55:00,72.524,72.524,72.496,72.512,74600000.0
2006-07-24 15:00:00,72.512,72.525,72.494,72.516,78400000.0
2006-07-24 15:05:00,72.511,72.514,72.499,72.499,64400000.0
2006-07-24 15:10:00,72.51,72.524,72.502,72.524,79400000.0
2006-07-24 15:15:00,72.531,72.555,72.527,72.555,83200000.0
2006-07-24 15:20:00,72.568,72.598,72.518,72.547,124800000.0
2006-07-24 15:25:00,72.547,72.547,72.432,72.519,212600000.0
2006-07-24 15:30:00,72.52,72.551,72.52,72.537,143800000.0
2006-07-24 15:35:00,72.538,72.562,72.528,72.559,192400000.0
2006-07-24 15:40:00,72.553,72.58,72.519,72.58,144400000.0
2006-07-24 15:45:00,72.583,72.585,72.559,72.566,98600000.0
2006-07-24 15:50:00,72.565,72.574,72.548,72.561,97600000.0
2006-07-24 15:55:00,72.551,72.561,72.541,72.551,131000000.0
2006-07-24 16:00:00,72.542,72.585,72.542,72.574,107600000.0
2006-07-24 16:05:00,72.554,72.592,72.537,72.583,204800000.0
2006-07-24 16:10:00,72.583,72.595,72.569,72.569,172600000.0
2006-07-24 16:15:00,72.569,72.575,72.545,72.561,130800000.0
2006-07-24 16:20:00,72.561,72.62,72.56,72.612,140200000.0
2006-07-24 16:25:00,72.63,72.698,72.63,72.698,125200000.0
2006-07-24 16:30:00,72.683,72.683,72.632,72.635,128000000.0
2006-07-24 16:35:00,72.644,72.65,72.621,72.623,178000000.0
2006-07-24 16:40:00,72.626,72.632,72.614,72.623,158400000.0
2006-07-24 16:45:00,72.619,72.621,72.596,72.62,171000000.0
2006-07-24 16:50:00,72.615,72.622,72.568,72.58,194000000.0
2006-07-24 16:55:00,72.573,72.622,72.571,72.599,147200000.0
2006-07-24 17:00:00,72.612,72.648,72.607,72.633,208800000.0
2006-07-24 17:05:00,72.64,72.647,72.602,72.602,275600000.0
2006-07-24 17:10:00,72.605,72.618,72.59,72.59,111400000.0
2006-07-24 17:15:00,72.583,72.609,72.574,72.609,156200000.0
2006-07-24 17:20:00,72.605,72.605,72.551,72.56,87400000.0
2006-07-24 17:25:00,72.571,72.571,72.533,72.54,98400000.0
2006-07-24 17:30:00,72.534,72.605,72.534,72.594,258000000.0
2006-07-24 17:35:00,72.596,72.607,72.579,72.599,143400000.0
2006-07-24 17:40:00,72.586,72.614,72.562,72.612,148800000.0
2006-07-24 17:45:00,72.609,72.637,72.593,72.635,129600000.0
2006-07-24 17:50:00,72.657,72.693,72.63,72.639,172200000.0
2006-07-24 17:55:00,72.644,72.647,72.621,72.631,102800000.0
2006-07-24 18:00:00,72.631,72.642,72.62,72.642,143400000.0
2006-07-24 18:05:00,72.645,72.645,72.621,72.623,75200000.0
2006-07-24 18:10:00,72.622,72.663,72.61,72.659,87800000.0
2006-07-24 18:15:00,72.668,72.675,72.661,72.664,206400000.0
2006-07-24 18:20:00,72.666,72.688,72.666,72.684,174200000.0
2006-07-24 18:25:00,72.688,72.7,72.679,72.689,118400000.0
2006-07-24 18:30:00,72.684,72.713,72.668,72.713,132800000.0
2006-07-24 18:35:00,72.719,72.781,72.716,72.742,208400000.0
2006-07-24 18:40:00,72.739,72.757,72.733,72.741,229600000.0
2006-07-24 18:45:00,72.735,72.757,72.72,72.751,78400000.0
2006-07-24 18:50:00,72.75,72.75,72.702,72.722,108600000.0
2006-07-24 18:55:00,72.718,72.721,72.702,72.715,89000000.0
2006-07-24 19:00:00,72.711,72.711,72.696,72.702,68800000.0
2006-07-24 19:05:00,72.699,72.703,72.661,72.661,144000000.0
2006-07-24 19:10:00,72.662,72.677,72.643,72.673,88000000.0
2006-07-24 19:15:00,72.679,72.688,72.66,72.671,28800000.0
2006-07-24 19:20:00,72.678,72.717,72.678,72.71,81600000.0
2006-07-24 19:25:00,72.712,72.72,72.709,72.72,27200000.0
2006-07-24 19:30:00,72.722,72.722,72.688,72.697,45800000.0
2006-07-24 19:35:00,72.706,72.742,72.705,72.741,68800000.0
2006-07-24 19:40:00,72.729,72.764,72.715,72.726,56000000.0
2006-07-24 19:45:00,72.725,72.725,72.714,72.722,25000000.0
2006-07-24 19:50:00,72.722,72.723,72.714,72.716,12800000.0
2006-07-24 19:55:00,72.713,72.736,72.704,72.736,46400000.0
2006-07-24 20:00:00,72.786,72.804,72.753,72.764,93800000.0
2006-07-24 20:05:00,72.756,72.861,72.742,72.848,90600000.0
2006-07-24 20:10:00,72.837,72.863,72.791,72.838,63200000.0
2006-07-24 20:15:00,72.849,72.849,72.829,72.833,73600000.0
2006-07-24 20:20:00,72.84,72.856,72.84,72.85,26000000.0
2006-07-24 20:25:00,72.847,72.886,72.847,72.855,67200000.0
2006-07-24 20:30:00,72.861,72.891,72.855,72.868,53800000.0
2006-07-24 20:35:00,72.867,72.895,72.865,72.879,46400000.0
2006-07-24 20:40:00,72.873,72.914,72.854,72.899,51200000.0
2006-07-24 20:45:00,72.896,72.907,72.893,72.895,27200000.0
2006-07-24 20:50:00,72.894,72.898,72.866,72.876,70400000.0
2006-07-24 20:55:00,72.878,72.878,72.861,72.876,41600000.0
2006-07-24 21:00:00,72.87,72.87,72.852,72.86,56000000.0
2006-07-24 21:05:00,72.848,72.866,72.848,72.866,27200000.0
2006-07-24 21:10:00,72.867,72.873,72.855,72.863,32000000.0
2006-07-24 21:15:00,72.861,72.871,72.78,72.865,25600000.0
2006-07-24 21:20:00,72.844,72.879,72.844,72.867,36200000.0
2006-07-24 21:25:00,72.878,72.885,72.862,72.868,33600000.0
2006-07-24 21:35:00,72.851,72.868,72.838,72.863,25600000.0
2006-07-24 21:40:00,72.86,72.875,72.851,72.866,50600000.0
2006-07-24 21:45:00,72.865,72.877,72.859,72.869,33600000.0
2006-07-24 21:50:00,72.869,72.869,72.838,72.838,27200000.0
2006-07-24 21:55:00,72.844,72.848,72.833,72.841,28800000.0
2006-07-24 22:00:00,72.845,72.85,72.838,72.846,44800000.0
2006-07-24 22:05:00,72.845,72.845,72.834,72.839,21800000.0
2006-07-24 22:10:00,72.842,72.847,72.829,72.833,38400000.0
2006-07-24 22:15:00,72.824,72.828,72.806,72.806,57600000.0
2006-07-24 22:20:00,72.812,72.812,72.802,72.802,28800000.0
2006-07-24 22:25:00,72.812,72.826,72.806,72.808,56000000.0
2006-07-24 22:30:00,72.817,72.822,72.753,72.797,51200000.0
2006-07-24 22:35:00,72.804,72.81,72.795,72.808,68200000.0
2006-07-24 22:40:00,72.804,72.811,72.798,72.805,57000000.0
2006-07-24 22:45:00,72.81,72.817,72.794,72.797,24000000.0
2006-07-24 22:50:00,72.802,72.802,72.783,72.792,44800000.0
2006-07-24 22:55:00,72.783,72.79,72.777,72.777,36800000.0
2006-07-24 23:25:00,72.773,72.776,72.709,72.76,24000000.0
2006-07-24 23:30:00,72.782,72.784,72.621,72.621,30400000.0
2006-07-24 23:35:00,72.614,72.638,72.609,72.609,41600000.0
2006-07-24 23:40:00,72.6,72.6,72.581,72.595,35200000.0
2006-07-24 23:45:00,72.607,72.615,72.546,72.602,38400000.0
2006-07-24 23:50:00,72.602,72.602,72.571,72.593,40000000.0
2006-07-24 23:55:00,72.593,72.599,72.572,72.572,30400000.0
2006-07-25 00:00:00,72.568,72.615,72.568,72.615,25600000.0
2006-07-25 00:05:00,72.61,72.623,72.606,72.616,22400000.0
2006-07-25 00:10:00,72.616,72.624,72.603,72.613,33600000.0
2006-07-25 00:15:00,72.619,72.619,72.604,72.616,25600000.0
2006-07-25 00:20:00,72.607,72.611,72.605,72.605,17600000.0
2006-07-25 00:25:00,72.619,72.627,72.619,72.627,20800000.0
2006-07-25 00:30:00,72.626,72.634,72.605,72.605,33600000.0
2006-07-25 00:35:00,72.586,72.61,72.564,72.603,56000000.0
2006-07-25 00:40:00,72.595,72.615,72.595,72.615,28800000.0
2006-07-25 00:45:00,72.621,72.628,72.603,72.606,36800000.0
2006-07-25 00:50:00,72.618,72.652,72.618,72.643,64000000.0
2006-07-25 00:55:00,72.629,72.648,72.626,72.647,25600000.0
2006-07-25 01:00:00,72.641,72.664,72.637,72.664,38400000.0
2006-07-25 01:05:00,72.657,72.697,72.634,72.697,58000000.0
2006-07-25 01:10:00,72.701,72.71,72.697,72.701,66600000.0
2006-07-25 01:15:00,72.701,72.725,72.689,72.701,78400000.0
2006-07-25 01:20:00,72.726,72.819,72.725,72.819,50000000.0
2006-07-25 01:25:00,72.822,72.825,72.792,72.804,30400000.0
2006-07-25 01:30:00,72.799,72.819,72.784,72.819,59200000.0
2006-07-25 01:35:00,72.818,72.836,72.814,72.817,46400000.0
2006-07-25 01:40:00,72.816,72.842,72.811,72.84,36800000.0
2006-07-25 01:45:00,72.827,72.832,72.779,72.79,59200000.0
2006-07-25 01:50:00,72.787,72.8,72.783,72.789,53800000.0
2006-07-25 01:55:00,72.79,72.799,72.766,72.766,51200000.0
2006-07-25 02:00:00,72.782,72.782,72.742,72.761,70400000.0
2006-07-25 02:05:00,72.768,72.811,72.759,72.807,72000000.0
2006-07-25 02:10:00,72.811,72.849,72.811,72.822,56000000.0
2006-07-25 02:15:00,72.83,72.864,72.803,72.85,57600000.0
2006-07-25 02:20:00,72.845,72.856,72.742,72.836,61800000.0
2006-07-25 02:25:00,72.827,72.851,72.818,72.82,78400000.0
2006-07-25 02:30:00,72.799,72.799,72.767,72.78,54400000.0
2006-07-25 02:35:00,72.791,72.817,72.787,72.813,54400000.0
2006-07-25 02:40:00,72.82,72.852,72.819,72.848,60800000.0
2006-07-25 02:45:00,72.829,72.833,72.792,72.818,68800000.0
2006-07-25 02:50:00,72.816,72.835,72.733,72.835,44800000.0
2006-07-25 02:55:00,72.824,72.824,72.796,72.82,41600000.0
2006-07-25 03:00:00,72.813,72.834,72.724,72.834,59200000.0
2006-07-25 03:05:00,72.827,72.842,72.807,72.824,68800000.0
2006-07-25 03:10:00,72.821,72.842,72.801,72.827,56000000.0
2006-07-25 03:15:00,72.83,72.857,72.825,72.85,68800000.0
2006-07-25 03:20:00,72.847,72.854,72.819,72.831,46400000.0
2006-07-25 03:25:00,72.831,72.847,72.829,72.841,42600000.0
2006-07-25 03:30:00,72.84,72.84,72.814,72.814,20800000.0
2006-07-25 03:35:00,72.818,72.832,72.807,72.819,29800000.0
2006-07-25 03:40:00,72.827,72.866,72.826,72.859,49000000.0
2006-07-25 03:45:00,72.845,72.854,72.828,72.847,49600000.0
2006-07-25 03:50:00,72.842,72.865,72.836,72.86,57600000.0
2006-07-25 03:55:00,72.866,72.903,72.858,72.903,56000000.0
2006-07-25 04:00:00,72.908,72.939,72.886,72.939,59200000.0
2006-07-25 04:05:00,72.936,72.964,72.917,72.937,62400000.0
2006-07-25 04:10:00,72.928,72.936,72.92,72.927,29800000.0
2006-07-25 04:15:00,72.921,72.929,72.86,72.882,64000000.0
2006-07-25 04:20:00,72.896,72.905,72.814,72.891,35200000.0
2006-07-25 04:25:00,72.887,72.906,72.882,72.906,37800000.0
2006-07-25 04:30:00,72.904,72.911,72.888,72.894,54400000.0
2006-07-25 04:35:00,72.892,72.892,72.866,72.88,25600000.0
2006-07-25 04:40:00,72.888,72.903,72.866,72.887,57000000.0
2006-07-25 04:45:00,72.897,72.897,72.864,72.871,39400000.0
2006-07-25 04:50:00,72.871,72.873,72.778,72.844,59200000.0
2006-07-25 04:55:00,72.862,72.874,72.856,72.862,48400000.0
2006-07-25 05:00:00,72.848,72.893,72.848,72.884,40000000.0
2006-07-25 05:05:00,72.882,72.892,72.882,72.887,11200000.0
2006-07-25 05:10:00,72.872,72.874,72.838,72.861,40400000.0
2006-07-25 05:15:00,72.854,72.896,72.814,72.873,67200000.0
2006-07-25 05:20:00,72.883,72.898,72.88,72.884,24000000.0
2006-07-25 05:25:00,72.886,72.893,72.873,72.885,36800000.0
2006-07-25 05:30:00,72.877,72.893,72.867,72.877,72000000.0
2006-07-25 05:35:00,72.878,72.886,72.816,72.837,48400000.0
2006-07-25 05:40:00,72.834,72.875,72.829,72.875,56000000.0
2006-07-25 05:45:00,72.881,72.889,72.87,72.889,27200000.0
2006-07-25 05:50:00,72.876,72.876,72.839,72.843,40000000.0
2006-07-25 05:55:00,72.786,72.868,72.786,72.854,49600000.0
2006-07-25 06:00:00,72.863,72.863,72.85,72.854,19200000.0
2006-07-25 06:05:00,72.859,72.859,72.826,72.852,60800000.0
2006-07-25 06:10:00,72.844,72.866,72.755,72.841,65600000.0
2006-07-25 06:15:00,72.845,72.872,72.818,72.83,54400000.0
2006-07-25 06:20:00,72.838,72.88,72.837,72.855,33600000.0
2006-07-25 06:25:00,72.861,72.873,72.839,72.859,59200000.0
2006-07-25 06:30:00,72.85,72.854,72.799,72.827,72000000.0
2006-07-25 06:35:00,72.842,72.87,72.829,72.841,67200000.0
2006-07-25 06:40:00,72.833,72.833,72.726,72.799,52800000.0
2006-07-25 06:45:00,72.808,72.823,72.797,72.808,60800000.0
2006-07-25 06:50:00,72.81,72.819,72.802,72.817,40400000.0
2006-07-25 06:55:00,72.809,72.829,72.808,72.823,35200000.0
2006-07-25 07:00:00,72.821,72.83,72.807,72.825,38800000.0
2006-07-25 07:05:00,72.827,72.835,72.821,72.835,11200000.0
2006-07-25 07:10:00,72.83,72.83,72.818,72.82,12200000.0
2006-07-25 07:15:00,72.824,72.83,72.789,72.801,65600000.0
2006-07-25 07:20:00,72.794,72.824,72.793,72.817,54800000.0
2006-07-25 07:25:00,72.816,72.832,72.801,72.83,49600000.0
2006-07-25 07:30:00,72.82,72.82,72.776,72.777,67200000.0
2006-07-25 07:35:00,72.782,72.82,72.781,72.818,62800000.0
2006-07-25 07:40:00,72.817,72.834,72.81,72.826,60800000.0
2006-07-25 07:45:00,72.831,72.849,72.822,72.849,68200000.0
2006-07-25 07:50:00,72.848,72.934,72.848,72.884,62400000.0
2006-07-25 07:55:00,72.887,72.897,72.873,72.891,52800000.0
2006-07-25 08:00:00,72.872,72.887,72.858,72.881,70400000.0
2006-07-25 08:05:00,72.869,72.901,72.865,72.878,42600000.0
2006-07-25 08:10:00,72.872,72.899,72.868,72.868,64000000.0
2006-07-25 08:15:00,72.861,72.897,72.85,72.885,67200000.0
2006-07-25 08:20:00,72.903,72.907,72.855,72.865,70400000.0
2006-07-25 08:25:00,72.867,72.912,72.799,72.903,59200000.0
2006-07-25 08:30:00,72.904,72.914,72.854,72.857,55400000.0
2006-07-25 08:35:00,72.861,72.881,72.851,72.875,73000000.0
2006-07-25 08:40:00,72.873,72.873,72.796,72.827,71400000.0
2006-07-25 08:45:00,72.82,72.883,72.819,72.877,68800000.0
2006-07-25 08:50:00,72.871,72.88,72.852,72.854,48000000.0
2006-07-25 08:55:00,72.866,72.882,72.843,72.85,60800000.0
2006-07-25 09:00:00,72.855,72.899,72.835,72.889,67200000.0
2006-07-25 09:05:00,72.879,72.915,72.878,72.899,67200000.0
2006-07-25 09:10:00,72.882,72.892,72.873,72.887,60800000.0
2006-07-25 09:15:00,72.893,72.915,72.892,72.911,61800000.0
2006-07-25 09:20:00,72.918,72.942,72.819,72.929,68800000.0
2006-07-25 09:25:00,72.894,72.913,72.893,72.912,35200000.0
2006-07-25 09:30:00,72.917,72.943,72.917,72.927,64000000.0
2006-07-25 09:35:00,72.929,72.938,72.848,72.922,62200000.0
2006-07-25 09:40:00,72.913,72.963,72.905,72.951,67200000.0
2006-07-25 09:45:00,72.953,72.982,72.948,72.971,60800000.0
2006-07-25 09:50:00,72.982,73.049,72.979,73.049,76200000.0
2006-07-25 09:55:00,73.072,73.079,72.968,73.071,78400000.0
2006-07-25 10:00:00,73.072,73.072,73.017,73.039,59200000.0
2006-07-25 10:05:00,73.037,73.128,73.027,73.128,67200000.0
2006-07-25 10:10:00,73.106,73.109,73.08,73.108,65600000.0
2006-07-25 10:15:00,73.104,73.147,73.097,73.129,59200000.0
2006-07-25 10:20:00,73.126,73.162,73.088,73.145,68800000.0
2006-07-25 10:25:00,73.157,73.177,73.138,73.164,57600000.0
2006-07-25 10:30:00,73.17,73.182,73.142,73.159,60800000.0
2006-07-25 10:35:00,73.167,73.262,73.167,73.206,57000000.0
2006-07-25 10:40:00,73.216,73.216,73.198,73.205,38400000.0
2006-07-25 10:45:00,73.187,73.193,73.085,73.099,61800000.0
2006-07-25 10:50:00,73.102,73.155,73.102,73.126,72400000.0
2006-07-25 10:55:00,73.128,73.153,73.047,73.144,51600000.0
2006-07-25 11:00:00,73.149,73.169,73.145,73.16,56000000.0
2006-07-25 11:05:00,73.164,73.167,73.087,73.143,64000000.0
2006-07-25 11:10:00,73.137,73.154,73.126,73.14,52600000.0
2006-07-25 11:15:00,73.141,73.154,73.132,73.152,65600000.0
2006-07-25 11:20:00,73.138,73.188,73.133,73.176,50600000.0
2006-07-25 11:25:00,73.187,73.193,73.147,73.154,71400000.0
2006-07-25 11:30:00,73.156,73.173,73.156,73.167,25600000.0
2006-07-25 11:35:00,73.146,73.146,73.094,73.094,58000000.0
2006-07-25 11:40:00,73.096,73.11,73.079,73.106,67200000.0
2006-07-25 11:45:00,73.109,73.122,73.102,73.109,49600000.0
2006-07-25 11:50:00,73.107,73.122,73.105,73.105,36800000.0
2006-07-25 11:55:00,73.102,73.119,73.102,73.103,24000000.0
2006-07-25 12:00:00,73.103,73.112,73.095,73.112,40000000.0
2006-07-25 12:05:00,73.1,73.118,73.07,73.07,49600000.0
2006-07-25 12:10:00,73.073,73.104,73.067,73.103,59200000.0
2006-07-25 12:15:00,73.101,73.107,73.044,73.107,30400000.0
2006-07-25 12:20:00,73.121,73.125,73.104,73.104,27200000.0
2006-07-25 12:25:00,73.11,73.143,73.102,73.12,64000000.0
2006-07-25 12:30:00,73.112,73.138,73.11,73.131,70400000.0
2006-07-25 12:35:00,73.127,73.154,73.123,73.154,49600000.0
2006-07-25 12:40:00,73.156,73.158,73.127,73.148,44800000.0
2006-07-25 12:45:00,73.148,73.153,73.12,73.131,57600000.0
2006-07-25 12:50:00,73.131,73.161,73.126,73.147,49600000.0
2006-07-25 12:55:00,73.155,73.16,73.135,73.135,60800000.0
2006-07-25 13:00:00,73.13,73.151,73.095,73.116,67600000.0
2006-07-25 13:05:00,73.121,73.125,73.107,73.117,38400000.0
2006-07-25 13:10:00,73.111,73.122,73.097,73.118,16000000.0
2006-07-25 13:15:00,73.124,73.124,73.069,73.078,69800000.0
2006-07-25 13:20:00,73.059,73.092,73.015,73.067,56000000.0
2006-07-25 13:25:00,73.061,73.094,72.991,73.079,75200000.0
2006-07-25 13:30:00,73.084,73.116,73.082,73.116,68800000.0
2006-07-25 13:35:00,73.116,73.116,73.077,73.088,116200000.0
2006-07-25 13:40:00,73.091,73.091,73.057,73.07,100200000.0
2006-07-25 13:45:00,73.058,73.104,73.056,73.077,88000000.0
2006-07-25 13:50:00,73.075,73.099,73.065,73.085,90600000.0
2006-07-25 13:55:00,73.077,73.077,73.015,73.049,104000000.0
2006-07-25 14:00:00,73.045,73.059,73.032,73.045,120000000.0
2006-07-25 14:05:00,73.04,73.054,73.033,73.051,116800000.0
2006-07-25 14:10:00,73.044,73.084,73.038,73.079,102400000.0
2006-07-25 14:15:00,73.085,73.119,73.085,73.089,96000000.0
2006-07-25 14:20:00,73.109,73.127,73.09,73.09,125600000.0
2006-07-25 14:25:00,73.08,73.106,73.074,73.099,91200000.0
2006-07-25 14:30:00,73.094,73.094,73.064,73.069,59200000.0
2006-07-25 14:35:00,73.071,73.073,73.049,73.071,92200000.0
2006-07-25 14:40:00,73.065,73.085,73.057,73.085,121000000.0
2006-07-25 14:45:00,73.093,73.093,73.079,73.088,54400000.0
2006-07-25 14:50:00,73.086,73.094,73.072,73.081,75200000.0
2006-07-25 14:55:00,73.076,73.094,73.069,73.074,41600000.0
2006-07-25 15:00:00,73.06,73.06,73.018,73.041,78400000.0
2006-07-25 15:05:00,73.041,73.051,73.033,73.037,56000000.0
2006-07-25 15:10:00,73.048,73.125,73.042,73.125,105000000.0
2006-07-25 15:15:00,73.116,73.122,73.075,73.078,120400000.0
2006-07-25 15:20:00,73.079,73.086,73.045,73.06,124800000.0
2006-07-25 15:25:00,73.067,73.071,72.943,73.034,212800000.0
2006-07-25 15:30:00,72.948,73.077,72.926,73.053,257800000.0
2006-07-25 15:35:00,73.058,73.088,73.054,73.082,191800000.0
2006-07-25 15:40:00,73.062,73.062,73.036,73.046,131600000.0
2006-07-25 15:45:00,73.049,73.074,73.042,73.05,83000000.0
2006-07-25 15:50:00,73.054,73.057,73.025,73.031,97600000.0
2006-07-25 15:55:00,73.035,73.038,72.769,72.769,143800000.0
2006-07-25 16:00:00,72.749,73.105,72.749,73.07,212800000.0
2006-07-25 16:05:00,73.076,73.122,73.061,73.108,204600000.0
2006-07-25 16:10:00,73.103,73.144,73.103,73.144,171600000.0
2006-07-25 16:15:00,73.167,73.184,73.129,73.174,148800000.0
2006-07-25 16:20:00,73.177,73.207,73.154,73.184,140800000.0
2006-07-25 16:25:00,73.183,73.183,73.133,73.141,124800000.0
2006-07-25 16:30:00,73.142,73.165,73.113,73.153,127400000.0
2006-07-25 16:35:00,73.167,73.189,73.157,73.173,220800000.0
2006-07-25 16:40:00,73.17,73.176,73.146,73.16,156800000.0
2006-07-25 16:45:00,73.156,73.189,73.139,73.14,228800000.0
2006-07-25 16:50:00,73.136,73.18,73.126,73.18,195200000.0
2006-07-25 16:55:00,73.17,73.187,73.158,73.178,148400000.0
2006-07-25 17:00:00,73.189,73.229,73.172,73.18,209400000.0
2006-07-25 17:05:00,73.178,73.202,73.151,73.201,276200000.0
2006-07-25 17:10:00,73.213,73.29,73.205,73.29,140200000.0
2006-07-25 17:15:00,73.287,73.292,73.262,73.279,156800000.0
2006-07-25 17:20:00,73.262,73.306,73.262,73.294,88000000.0
2006-07-25 17:25:00,73.262,73.283,73.159,73.159,116600000.0
2006-07-25 17:30:00,73.16,73.191,73.116,73.154,258600000.0
2006-07-25 17:35:00,73.131,73.149,73.122,73.146,143400000.0
2006-07-25 17:40:00,73.147,73.193,73.145,73.193,133600000.0
2006-07-25 17:45:00,73.196,73.196,73.165,73.17,233000000.0
2006-07-25 17:50:00,73.174,73.198,73.144,73.184,172800000.0
2006-07-25 17:55:00,73.187,73.198,73.152,73.168,201000000.0
2006-07-25 18:00:00,73.175,73.212,73.135,73.18,175200000.0
2006-07-25 18:05:00,73.174,73.179,73.145,73.173,172800000.0
2006-07-25 18:10:00,73.177,73.214,73.167,73.19,88000000.0
2006-07-25 18:15:00,73.202,73.223,73.189,73.221,149800000.0
2006-07-25 18:20:00,73.218,73.231,73.191,73.227,188200000.0
2006-07-25 18:25:00,73.233,73.253,73.223,73.244,117800000.0
2006-07-25 18:30:00,73.244,73.244,73.208,73.224,169600000.0
2006-07-25 18:35:00,73.221,73.241,73.22,73.24,205200000.0
2006-07-25 18:40:00,73.238,73.246,73.228,73.23,137400000.0
2006-07-25 18:45:00,73.221,73.23,73.202,73.219,92800000.0
2006-07-25 18:50:00,73.237,73.29,73.237,73.267,128000000.0
2006-07-25 18:55:00,73.258,73.265,73.223,73.229,102800000.0
2006-07-25 19:00:00,73.218,73.237,73.211,73.228,97600000.0
2006-07-25 19:05:00,73.228,73.236,73.215,73.236,30400000.0
2006-07-25 19:10:00,73.25,73.28,73.25,73.26,72000000.0
2006-07-25 19:15:00,73.258,73.258,73.227,73.227,56000000.0
2006-07-25 19:20:00,73.201,73.205,73.18,73.186,110400000.0
2006-07-25 19:25:00,73.18,73.187,73.151,73.151,82000000.0
2006-07-25 19:30:00,73.167,73.176,73.15,73.16,47400000.0
2006-07-25 19:35:00,73.154,73.179,73.118,73.179,68800000.0
2006-07-25 19:40:00,73.176,73.183,73.136,73.148,55400000.0
2006-07-25 19:45:00,73.165,73.183,73.127,73.143,84000000.0
2006-07-25 19:50:00,73.143,73.155,73.1,73.108,65600000.0
2006-07-25 19:55:00,73.115,73.119,73.084,73.084,36200000.0
2006-07-25 20:00:00,73.079,73.079,73.06,73.067,64000000.0
2006-07-25 20:05:00,73.062,73.071,73.037,73.061,91200000.0
2006-07-25 20:10:00,73.071,73.082,73.071,73.082,22400000.0
2006-07-25 20:15:00,73.083,73.094,73.059,73.087,96000000.0
2006-07-25 20:20:00,73.08,73.09,73.068,73.071,61800000.0
2006-07-25 20:25:00,73.073,73.073,73.055,73.059,16000000.0
2006-07-25 20:30:00,73.059,73.067,73.051,73.054,38400000.0
2006-07-25 20:35:00,73.074,73.075,73.042,73.055,38400000.0
2006-07-25 20:40:00,73.057,73.068,73.04,73.044,57600000.0
2006-07-25 20:45:00,73.023,73.023,72.964,73.009,65600000.0
2006-07-25 20:50:00,73.016,73.016,73.003,73.003,43200000.0
2006-07-25 20:55:00,72.996,72.996,72.967,72.975,43200000.0
2006-07-25 21:00:00,72.983,73.003,72.977,72.998,72000000.0
2006-07-25 21:05:00,72.995,73.008,72.977,72.985,50600000.0
2006-07-25 21:10:00,72.985,72.991,72.972,72.989,57600000.0
2006-07-25 21:15:00,72.989,72.989,72.979,72.987,22400000.0
2006-07-25 21:20:00,72.97,72.996,72.97,72.982,36800000.0
2006-07-25 21:25:00,72.992,72.997,72.986,72.99,28800000.0
2006-07-25 21:30:00,72.989,73.012,72.989,73.004,28800000.0
2006-07-25 21:35:00,72.996,73.057,72.937,72.937,38400000.0
2006-07-25 21:40:00,73.015,73.015,72.991,73.006,50600000.0
2006-07-25 21:45:00,72.999,73.013,72.991,73.013,56400000.0
2006-07-25 21:50:00,73.014,73.018,73.002,73.014,40000000.0
2006-07-25 22:00:00,73.016,73.016,73.002,73.004,46400000.0
2006-07-25 22:05:00,73.002,73.009,72.989,73.006,31400000.0
2006-07-25 22:10:00,73.011,73.017,73.006,73.009,25600000.0
2006-07-25 22:15:00,73.007,73.017,73.007,73.007,14400000.0
2006-07-25 22:20:00,73.01,73.02,73.008,73.013,12800000.0
2006-07-25 22:25:00,73.009,73.019,73.003,73.008,28800000.0
2006-07-25 22:30:00,73.014,73.014,73.005,73.005,17600000.0
2006-07-25 22:35:00,73.012,73.026,73.006,73.006,56000000.0
2006-07-25 22:40:00,73.018,73.023,73.012,73.02,24000000.0
2006-07-25 22:45:00,73.023,73.045,73.02,73.027,65600000.0
2006-07-25 22:50:00,73.028,73.042,73.024,73.039,21800000.0
2006-07-25 22:55:00,73.033,73.045,73.015,73.032,54400000.0
2006-07-25 23:25:00,72.992,72.992,72.872,72.916,41600000.0
2006-07-25 23:30:00,72.925,72.933,72.919,72.925,40000000.0
2006-07-25 23:35:00,72.91,72.926,72.895,72.915,64000000.0
2006-07-25 23:40:00,72.924,72.924,72.915,72.923,11200000.0
2006-07-25 23:45:00,72.922,72.927,72.91,72.924,11200000.0
2006-07-25 23:50:00,72.925,72.925,72.889,72.919,38400000.0
2006-07-25 23:55:00,72.922,72.966,72.849,72.919,25600000.0
2006-07-26 00:00:00,72.903,72.912,72.889,72.894,32000000.0
2006-07-26 00:05:00,72.886,72.918,72.88,72.917,32000000.0
2006-07-26 00:10:00,72.914,72.918,72.9,72.909,59200000.0
2006-07-26 00:15:00,72.9,72.916,72.89,72.909,57600000.0
2006-07-26 00:20:00,72.893,72.907,72.884,72.897,75200000.0
2006-07-26 00:25:00,72.895,72.895,72.838,72.875,76200000.0
2006-07-26 00:30:00,72.867,72.886,72.849,72.885,44800000.0
2006-07-26 00:35:00,72.885,72.885,72.863,72.863,30400000.0
2006-07-26 00:40:00,72.863,72.863,72.796,72.81,41600000.0
2006-07-26 00:45:00,72.854,73.082,72.854,73.057,63400000.0
2006-07-26 00:50:00,73.072,73.122,73.072,73.111,46400000.0
2006-07-26 00:55:00,73.113,73.27,73.113,73.27,36800000.0
2006-07-26 01:00:00,73.277,73.277,73.164,73.164,51200000.0
2006-07-26 01:05:00,73.165,73.183,73.104,73.154,54400000.0
2006-07-26 01:10:00,73.144,73.146,73.135,73.138,27200000.0
2006-07-26 01:15:00,73.138,73.139,73.085,73.128,78400000.0
2006-07-26 01:20:00,73.13,73.135,73.12,73.13,38400000.0
2006-07-26 01:25:00,73.13,73.141,73.123,73.137,24000000.0
2006-07-26 01:30:00,73.143,73.148,73.141,73.148,24000000.0
2006-07-26 01:35:00,73.144,73.159,73.13,73.13,60800000.0
2006-07-26 01:40:00,73.122,73.143,73.106,73.139,59200000.0
2006-07-26 01:45:00,73.141,73.163,73.116,73.125,74600000.0
2006-07-26 01:50:00,73.12,73.138,73.095,73.116,43200000.0
2006-07-26 01:55:00,73.114,73.122,73.09,73.09,51200000.0
2006-07-26 02:00:00,73.106,73.111,73.08,73.1,69800000.0
2006-07-26 02:05:00,73.11,73.121,73.088,73.103,71400000.0
2006-07-26 02:10:00,73.101,73.105,73.085,73.098,44600000.0
2006-07-26 02:15:00,73.108,73.117,73.04,73.115,49600000.0
2006-07-26 02:20:00,73.1,73.101,72.987,73.079,32000000.0
2006-07-26 02:25:00,73.073,73.098,73.058,73.071,77800000.0
2006-07-26 02:30:00,73.067,73.073,73.03,73.037,48000000.0
2006-07-26 02:35:00,73.041,73.075,73.041,73.046,54400000.0
2006-07-26 02:40:00,73.046,73.051,73.037,73.037,35200000.0
2006-07-26 02:45:00,73.041,73.055,73.024,73.024,40000000.0
2006-07-26 02:50:00,73.028,73.04,72.925,73.016,45200000.0
2006-07-26 02:55:00,73.021,73.067,73.021,73.059,41600000.0
2006-07-26 03:00:00,73.061,73.07,72.974,73.07,36200000.0
2006-07-26 03:05:00,73.07,73.073,72.984,72.994,68800000.0
2006-07-26 03:10:00,72.988,73.0,72.965,72.978,72000000.0
2006-07-26 03:15:00,72.984,72.988,72.951,72.955,68800000.0
2006-07-26 03:20:00,72.961,72.984,72.95,72.984,33600000.0
2006-07-26 03:25:00,72.98,72.98,72.948,72.948,57600000.0
2006-07-26 03:30:00,72.967,73.021,72.918,72.949,60200000.0
2006-07-26 03:35:00,72.958,72.958,72.875,72.917,73600000.0
2006-07-26 03:40:00,72.917,72.949,72.912,72.925,60800000.0
2006-07-26 03:45:00,72.931,72.947,72.922,72.932,61200000.0
2006-07-26 03:50:00,72.924,72.974,72.923,72.949,57600000.0
2006-07-26 03:55:00,72.923,72.933,72.891,72.901,68200000.0
2006-07-26 04:00:00,72.902,72.922,72.883,72.893,59200000.0
2006-07-26 04:05:00,72.888,72.902,72.878,72.893,62400000.0
2006-07-26 04:10:00,72.887,72.905,72.878,72.902,57000000.0
2006-07-26 04:15:00,72.906,72.927,72.906,72.925,64000000.0
2006-07-26 04:20:00,72.921,72.928,72.905,72.914,41600000.0
2006-07-26 04:25:00,72.919,72.934,72.907,72.934,36800000.0
2006-07-26 04:30:00,72.934,72.945,72.925,72.944,54400000.0
2006-07-26 04:35:00,72.948,72.963,72.892,72.959,44800000.0
2006-07-26 04:40:00,72.967,72.971,72.932,72.952,57600000.0
2006-07-26 04:45:00,72.968,73.003,72.957,72.992,65600000.0
2006-07-26 04:50:00,72.986,73.002,72.907,72.998,48000000.0
2006-07-26 04:55:00,73.002,73.016,72.96,72.96,43200000.0
2006-07-26 05:00:00,72.967,72.998,72.967,72.982,40000000.0
2006-07-26 05:05:00,72.98,72.998,72.979,72.986,38800000.0
2006-07-26 05:10:00,72.994,72.999,72.964,72.97,51600000.0
2006-07-26 05:15:00,72.977,72.98,72.911,72.962,67200000.0
2006-07-26 05:20:00,72.953,72.972,72.952,72.96,35200000.0
2006-07-26 05:25:00,72.957,72.969,72.942,72.957,60800000.0
2006-07-26 05:30:00,72.957,72.965,72.947,72.948,43200000.0
2006-07-26 05:35:00,72.948,72.955,72.939,72.955,22400000.0
2006-07-26 05:40:00,72.967,72.991,72.967,72.978,33600000.0
2006-07-26 05:45:00,72.978,72.986,72.962,72.976,65600000.0
2006-07-26 05:50:00,72.972,72.972,72.947,72.964,41600000.0
2006-07-26 05:55:00,72.906,72.97,72.867,72.943,49600000.0
2006-07-26 06:00:00,72.953,72.957,72.942,72.95,16000000.0
2006-07-26 06:05:00,72.954,72.968,72.952,72.968,35200000.0
2006-07-26 06:10:00,72.969,73.004,72.884,72.991,37200000.0
2006-07-26 06:15:00,72.993,72.993,72.981,72.984,20800000.0
2006-07-26 06:20:00,72.987,72.988,72.973,72.973,24000000.0
2006-07-26 06:25:00,72.976,72.976,72.948,72.967,14400000.0
2006-07-26 06:30:00,72.952,72.984,72.942,72.971,71400000.0
2006-07-26 06:35:00,72.959,72.959,72.924,72.944,40000000.0
2006-07-26 06:40:00,72.944,72.991,72.915,72.973,48000000.0
2006-07-26 06:45:00,72.959,72.973,72.955,72.973,35600000.0
2006-07-26 06:50:00,72.961,72.991,72.961,72.979,53800000.0
2006-07-26 06:55:00,72.973,72.998,72.973,72.987,22400000.0
2006-07-26 07:00:00,72.991,72.997,72.956,72.96,59200000.0
2006-07-26 07:05:00,72.949,72.97,72.945,72.965,64400000.0
2006-07-26 07:10:00,72.97,72.974,72.929,72.932,36800000.0
2006-07-26 07:15:00,72.924,72.95,72.924,72.934,65600000.0
2006-07-26 07:20:00,72.924,72.934,72.917,72.929,54400000.0
2006-07-26 07:25:00,72.918,72.93,72.883,72.883,44800000.0
2006-07-26 07:30:00,72.894,72.944,72.881,72.943,66600000.0
2006-07-26 07:35:00,72.94,72.963,72.909,72.957,40000000.0
2006-07-26 07:40:00,72.938,72.961,72.929,72.948,48000000.0
2006-07-26 07:45:00,72.949,72.956,72.938,72.941,37200000.0
2006-07-26 07:50:00,72.936,72.949,72.93,72.936,44200000.0
2006-07-26 07:55:00,72.909,72.917,72.877,72.877,64000000.0
2006-07-26 08:00:00,72.897,72.912,72.833,72.843,44800000.0
2006-07-26 08:05:00,72.845,72.845,72.789,72.814,66600000.0
2006-07-26 08:10:00,72.805,72.83,72.777,72.777,64000000.0
2006-07-26 08:15:00,72.788,72.867,72.771,72.867,67200000.0
2006-07-26 08:20:00,72.874,72.896,72.857,72.868,65600000.0
2006-07-26 08:25:00,72.859,72.875,72.744,72.82,58600000.0
2006-07-26 08:30:00,72.815,72.869,72.815,72.841,55400000.0
2006-07-26 08:35:00,72.84,72.854,72.821,72.853,72400000.0
2006-07-26 08:40:00,72.857,72.878,72.836,72.846,72000000.0
2006-07-26 08:45:00,72.831,72.847,72.819,72.83,68800000.0
2006-07-26 08:50:00,72.818,72.829,72.771,72.777,54400000.0
2006-07-26 08:55:00,72.769,72.811,72.769,72.8,60800000.0
2006-07-26 09:00:00,72.798,72.827,72.789,72.814,67200000.0
2006-07-26 09:05:00,72.805,72.847,72.781,72.843,66600000.0
2006-07-26 09:10:00,72.832,72.872,72.814,72.861,60800000.0
2006-07-26 09:15:00,72.855,72.857,72.836,72.836,62400000.0
2006-07-26 09:20:00,72.82,72.903,72.783,72.859,68800000.0
2006-07-26 09:25:00,72.843,72.868,72.826,72.826,59200000.0
2006-07-26 09:30:00,72.822,72.825,72.796,72.816,51200000.0
2006-07-26 09:35:00,72.813,72.824,72.726,72.801,62400000.0
2006-07-26 09:40:00,72.826,72.83,72.797,72.797,54800000.0
2006-07-26 09:45:00,72.8,72.829,72.785,72.828,60200000.0
2006-07-26 09:50:00,72.826,72.85,72.784,72.802,76800000.0
2006-07-26 09:55:00,72.796,72.869,72.763,72.835,78400000.0
2006-07-26 10:00:00,72.829,72.895,72.813,72.887,59200000.0
2006-07-26 10:05:00,72.864,72.87,72.84,72.853,66600000.0
2006-07-26 10:10:00,72.85,72.939,72.825,72.916,65000000.0
2006-07-26 10:15:00,72.896,72.917,72.878,72.896,59000000.0
2006-07-26 10:20:00,72.895,72.904,72.851,72.904,69200000.0
2006-07-26 10:25:00,72.906,72.916,72.823,72.908,57600000.0
2006-07-26 10:30:00,72.899,72.904,72.86,72.897,60800000.0
2006-07-26 10:35:00,72.901,72.944,72.819,72.929,46400000.0
2006-07-26 10:40:00,72.942,72.969,72.931,72.954,63400000.0
2006-07-26 10:45:00,72.94,72.982,72.931,72.973,62400000.0
2006-07-26 10:50:00,72.975,73.012,72.965,73.006,73600000.0
2006-07-26 10:55:00,73.003,73.007,72.888,72.98,68200000.0
2006-07-26 11:00:00,72.987,72.996,72.972,72.987,68800000.0
2006-07-26 11:05:00,72.988,72.988,72.913,72.948,81600000.0
2006-07-26 11:10:00,72.941,72.982,72.941,72.982,55400000.0
2006-07-26 11:15:00,72.98,72.993,72.95,72.993,65600000.0
2006-07-26 11:20:00,72.997,72.999,72.937,72.955,64000000.0
2006-07-26 11:25:00,72.951,72.968,72.932,72.951,57600000.0
2006-07-26 11:30:00,72.971,72.984,72.941,72.972,68800000.0
2006-07-26 11:35:00,72.975,72.975,72.939,72.964,35600000.0
2006-07-26 11:40:00,72.966,72.99,72.966,72.99,22400000.0
2006-07-26 11:45:00,72.987,72.994,72.954,72.965,67200000.0
2006-07-26 11:50:00,72.962,73.005,72.96,72.986,65600000.0
2006-07-26 11:55:00,72.984,72.998,72.946,72.951,48000000.0
2006-07-26 12:00:00,72.963,73.007,72.963,72.993,65600000.0
2006-07-26 12:05:00,72.985,72.987,72.96,72.98,52800000.0
2006-07-26 12:10:00,72.983,72.998,72.958,72.959,25600000.0
2006-07-26 12:15:00,72.944,73.012,72.925,72.991,72000000.0
2006-07-26 12:20:00,72.989,73.016,72.969,73.007,68800000.0
2006-07-26 12:25:00,73.015,73.08,72.998,73.066,45200000.0
2006-07-26 12:30:00,73.052,73.108,73.014,73.108,69800000.0
2006-07-26 12:35:00,73.102,73.123,73.009,73.114,66600000.0
2006-07-26 12:40:00,73.112,73.123,73.078,73.085,73600000.0
2006-07-26 12:45:00,73.088,73.097,73.023,73.023,70400000.0
2006-07-26 12:50:00,73.015,73.054,73.012,73.046,49600000.0
2006-07-26 12:55:00,73.044,73.046,73.018,73.029,72000000.0
2006-07-26 13:00:00,73.02,73.036,73.015,73.019,52800000.0
2006-07-26 13:05:00,73.012,73.015,72.956,72.967,68800000.0
2006-07-26 13:10:00,72.962,73.011,72.949,72.995,52800000.0
2006-07-26 13:15:00,72.995,73.007,72.976,72.994,54400000.0
2006-07-26 13:20:00,72.995,73.011,72.979,72.99,48000000.0
2006-07-26 13:25:00,72.989,73.001,72.979,72.981,59200000.0
2006-07-26 13:30:00,72.983,73.007,72.972,73.007,68200000.0
2006-07-26 13:35:00,73.007,73.007,72.939,72.939,84200000.0
2006-07-26 13:40:00,72.928,72.93,72.888,72.891,100200000.0
2006-07-26 13:45:00,72.891,72.918,72.89,72.91,75600000.0
2006-07-26 13:50:00,72.907,72.921,72.892,72.913,91200000.0
2006-07-26 13:55:00,72.913,72.921,72.905,72.915,75600000.0
2006-07-26 14:00:00,72.91,72.931,72.902,72.914,119400000.0
2006-07-26 14:05:00,72.913,72.93,72.893,72.899,148000000.0
2006-07-26 14:10:00,72.889,72.897,72.864,72.886,75200000.0
2006-07-26 14:15:00,72.894,72.906,72.886,72.886,95800000.0
2006-07-26 14:20:00,72.904,72.904,72.869,72.881,98000000.0
2006-07-26 14:25:00,72.889,72.926,72.889,72.898,41600000.0
2006-07-26 14:30:00,72.892,72.914,72.89,72.911,87400000.0
2006-07-26 14:35:00,72.909,72.931,72.879,72.886,105600000.0
2006-07-26 14:40:00,72.887,72.905,72.872,72.905,121600000.0
2006-07-26 14:45:00,72.913,72.913,72.893,72.897,54800000.0
2006-07-26 14:50:00,72.894,72.925,72.894,72.925,75200000.0
2006-07-26 14:55:00,72.911,72.922,72.892,72.906,75200000.0
2006-07-26 15:00:00,72.899,72.939,72.899,72.939,64000000.0
2006-07-26 15:05:00,72.944,72.957,72.929,72.936,76800000.0
2006-07-26 15:10:00,72.946,72.951,72.937,72.94,102400000.0
2006-07-26 15:15:00,72.945,72.956,72.927,72.935,97600000.0
2006-07-26 15:20:00,72.939,72.94,72.921,72.923,76200000.0
2006-07-26 15:25:00,72.918,72.972,72.874,72.958,212200000.0
2006-07-26 15:30:00,72.876,73.018,72.876,72.924,259200000.0
2006-07-26 15:35:00,72.921,72.937,72.917,72.935,155600000.0
2006-07-26 15:40:00,72.937,72.942,72.872,72.879,108800000.0
2006-07-26 15:45:00,72.88,72.898,72.863,72.883,99600000.0
2006-07-26 15:50:00,72.878,72.896,72.873,72.877,97600000.0
2006-07-26 15:55:00,72.876,72.887,72.848,72.855,144000000.0
2006-07-26 16:00:00,72.851,72.904,72.851,72.891,212800000.0
2006-07-26 16:05:00,72.888,72.894,72.851,72.886,204800000.0
2006-07-26 16:10:00,72.887,72.9,72.861,72.899,171600000.0
2006-07-26 16:15:00,72.89,72.898,72.865,72.892,147600000.0
2006-07-26 16:20:00,72.881,72.907,72.88,72.899,123200000.0
2006-07-26 16:25:00,72.908,72.939,72.908,72.919,124800000.0
2006-07-26 16:30:00,72.916,73.019,72.914,73.006,85200000.0
2006-07-26 16:35:00,73.009,73.02,72.971,72.979,220200000.0
2006-07-26 16:40:00,72.975,72.996,72.964,72.996,138000000.0
2006-07-26 16:45:00,72.99,73.01,72.982,73.01,180800000.0
2006-07-26 16:50:00,72.998,72.998,72.972,72.989,195600000.0
2006-07-26 16:55:00,72.985,73.068,72.934,72.934,146600000.0
2006-07-26 17:00:00,72.941,72.972,72.926,72.964,208800000.0
2006-07-26 17:05:00,72.974,72.994,72.965,72.994,277200000.0
2006-07-26 17:10:00,73.019,73.044,73.005,73.021,140600000.0
2006-07-26 17:15:00,73.029,73.055,73.027,73.055,156200000.0
2006-07-26 17:20:00,73.046,73.138,73.046,73.138,88000000.0
2006-07-26 17:25:00,73.145,73.158,73.112,73.112,116800000.0
2006-07-26 17:30:00,73.108,73.119,73.093,73.114,258400000.0
2006-07-26 17:35:00,73.115,73.124,73.093,73.094,144000000.0
2006-07-26 17:40:00,73.107,73.117,73.062,73.083,65000000.0
2006-07-26 17:45:00,73.082,73.097,73.061,73.063,233400000.0
2006-07-26 17:50:00,73.057,73.068,73.027,73.038,172800000.0
2006-07-26 17:55:00,73.037,73.039,72.976,72.98,160400000.0
2006-07-26 18:00:00,72.972,73.078,72.942,73.078,178000000.0
2006-07-26 18:05:00,73.102,73.146,73.102,73.141,172800000.0
2006-07-26 18:10:00,73.141,73.148,73.118,73.142,88000000.0
2006-07-26 18:15:00,73.149,73.156,73.108,73.132,205800000.0
2006-07-26 18:20:00,73.111,73.113,73.045,73.048,189200000.0
2006-07-26 18:25:00,73.049,73.079,73.042,73.056,118400000.0
2006-07-26 18:30:00,73.057,73.092,73.045,73.068,169000000.0
2006-07-26 18:35:00,73.061,73.068,73.026,73.032,218600000.0
2006-07-26 18:40:00,73.028,73.03,72.999,73.008,296000000.0
2006-07-26 18:45:00,73.0,73.005,72.988,72.988,80000000.0
2006-07-26 18:50:00,72.993,73.014,72.977,72.979,108800000.0
2006-07-26 18:55:00,72.97,72.996,72.97,72.995,83200000.0
2006-07-26 19:00:00,72.976,72.976,72.952,72.952,83200000.0
2006-07-26 19:05:00,72.95,72.956,72.916,72.916,144000000.0
2006-07-26 19:10:00,72.914,72.936,72.903,72.903,64000000.0
2006-07-26 19:15:00,72.908,72.915,72.877,72.893,40000000.0
2006-07-26 19:20:00,72.892,72.896,72.869,72.894,62400000.0
2006-07-26 19:25:00,72.897,72.909,72.879,72.879,81600000.0
2006-07-26 19:30:00,72.884,72.904,72.864,72.904,58600000.0
2006-07-26 19:35:00,72.896,72.902,72.88,72.882,68800000.0
2006-07-26 19:40:00,72.886,72.912,72.877,72.912,56000000.0
2006-07-26 19:45:00,72.911,72.933,72.902,72.904,64000000.0
2006-07-26 19:50:00,72.891,72.902,72.874,72.89,66000000.0
2006-07-26 19:55:00,72.896,72.904,72.861,72.886,48000000.0
2006-07-26 20:00:00,72.885,72.887,72.849,72.869,94400000.0
2006-07-26 20:05:00,72.877,72.877,72.815,72.846,91000000.0
2006-07-26 20:10:00,72.833,72.868,72.802,72.868,51200000.0
2006-07-26 20:15:00,72.876,72.887,72.791,72.791,95400000.0
2006-07-26 20:20:00,72.772,72.776,72.733,72.733,75600000.0
2006-07-26 20:25:00,72.732,72.801,72.732,72.796,67200000.0
2006-07-26 20:30:00,72.774,72.779,72.725,72.754,72000000.0
2006-07-26 20:35:00,72.743,72.791,72.736,72.784,59200000.0
2006-07-26 20:40:00,72.777,72.778,72.747,72.775,60800000.0
2006-07-26 20:45:00,72.786,72.794,72.767,72.767,65600000.0
2006-07-26 20:50:00,72.769,72.804,72.763,72.787,84800000.0
2006-07-26 20:55:00,72.789,72.805,72.766,72.798,54400000.0
2006-07-26 21:00:00,72.79,72.822,72.782,72.819,54400000.0
2006-07-26 21:05:00,72.821,72.829,72.805,72.821,56000000.0
2006-07-26 21:10:00,72.824,72.836,72.814,72.822,41000000.0
2006-07-26 21:15:00,72.818,72.829,72.725,72.801,67200000.0
2006-07-26 21:20:00,72.78,72.81,72.78,72.786,60200000.0
2006-07-26 21:25:00,72.8,72.814,72.791,72.814,29200000.0
2006-07-26 21:30:00,72.812,72.814,72.797,72.806,22400000.0
2006-07-26 21:35:00,72.795,72.815,72.702,72.803,32000000.0
2006-07-26 21:40:00,72.811,72.826,72.807,72.812,24000000.0
2006-07-26 21:45:00,72.807,72.819,72.794,72.8,53800000.0
2006-07-26 21:50:00,72.798,72.803,72.788,72.792,43200000.0
2006-07-26 21:55:00,72.802,72.826,72.793,72.821,71800000.0
2006-07-26 22:00:00,72.828,72.828,72.804,72.806,33600000.0
2006-07-26 22:05:00,72.798,72.807,72.756,72.759,62400000.0
2006-07-26 22:10:00,72.754,72.765,72.74,72.765,59200000.0
2006-07-26 22:15:00,72.764,72.787,72.753,72.774,70800000.0
2006-07-26 22:20:00,72.778,72.79,72.759,72.759,48000000.0
2006-07-26 22:25:00,72.764,72.771,72.755,72.766,22400000.0
2006-07-26 22:30:00,72.772,72.785,72.77,72.78,12800000.0
2006-07-26 22:35:00,72.773,72.79,72.768,72.786,72400000.0
2006-07-26 22:40:00,72.775,72.787,72.774,72.778,16000000.0
2006-07-26 22:45:00,72.772,72.79,72.771,72.78,46400000.0
2006-07-26 22:50:00,72.785,72.788,72.77,72.786,55400000.0
2006-07-26 22:55:00,72.777,72.788,72.772,72.772,57000000.0
2006-07-26 23:35:00,72.772,72.782,72.764,72.781,40000000.0
2006-07-26 23:40:00,72.784,72.794,72.778,72.782,32000000.0
2006-07-26 23:45:00,72.779,72.808,72.745,72.808,49600000.0
2006-07-26 23:50:00,72.802,72.863,72.801,72.86,62800000.0
2006-07-26 23:55:00,72.858,72.863,72.759,72.842,67200000.0
2006-07-27 00:00:00,72.843,72.853,72.176,72.191,57600000.0
2006-07-27 00:05:00,72.199,72.199,72.155,72.181,43200000.0
2006-07-27 00:10:00,72.179,72.179,72.147,72.147,27200000.0
2006-07-27 00:15:00,72.155,72.181,72.135,72.177,67200000.0
2006-07-27 00:20:00,72.162,72.179,72.151,72.164,45200000.0
2006-07-27 00:25:00,72.163,72.17,72.147,72.17,64000000.0
2006-07-27 00:30:00,72.171,72.195,72.164,72.195,57600000.0
2006-07-27 00:35:00,72.194,72.198,72.176,72.186,25600000.0
2006-07-27 00:40:00,72.201,72.22,72.17,72.199,69800000.0
2006-07-27 00:45:00,72.214,72.254,72.203,72.242,64000000.0
2006-07-27 00:50:00,72.248,72.282,72.248,72.266,52200000.0
2006-07-27 00:55:00,72.27,72.27,72.225,72.225,49000000.0
2006-07-27 01:00:00,72.214,72.251,72.213,72.23,62400000.0
2006-07-27 01:05:00,72.238,72.238,72.162,72.22,40000000.0
2006-07-27 01:10:00,72.232,72.259,72.222,72.258,59200000.0
2006-07-27 01:15:00,72.273,72.275,72.242,72.259,60600000.0
2006-07-27 01:20:00,72.265,72.279,72.239,72.25,49600000.0
2006-07-27 01:25:00,72.25,72.255,72.23,72.255,60800000.0
2006-07-27 01:30:00,72.256,72.261,72.228,72.261,69800000.0
2006-07-27 01:35:00,72.259,72.261,72.242,72.254,39400000.0
2006-07-27 01:40:00,72.247,72.252,72.234,72.238,36800000.0
2006-07-27 01:45:00,72.238,72.268,72.232,72.241,75600000.0
2006-07-27 01:50:00,72.241,72.259,72.232,72.25,68800000.0
2006-07-27 01:55:00,72.255,72.268,72.237,72.237,38400000.0
2006-07-27 02:00:00,72.257,72.294,72.245,72.289,70400000.0
2006-07-27 02:05:00,72.296,72.299,72.245,72.263,72000000.0
2006-07-27 02:10:00,72.25,72.28,72.243,72.269,55400000.0
2006-07-27 02:15:00,72.27,72.271,72.195,72.265,57600000.0
2006-07-27 02:20:00,72.259,72.267,72.144,72.228,49600000.0
2006-07-27 02:25:00,72.218,72.23,72.206,72.214,77800000.0
2006-07-27 02:30:00,72.211,72.239,72.202,72.23,65600000.0
2006-07-27 02:35:00,72.242,72.242,72.203,72.215,67200000.0
2006-07-27 02:40:00,72.213,72.231,72.205,72.228,48000000.0
2006-07-27 02:45:00,72.227,72.259,72.227,72.259,68000000.0
2006-07-27 02:50:00,72.265,72.265,72.145,72.232,44800000.0
2006-07-27 02:55:00,72.247,72.259,72.234,72.259,41000000.0
2006-07-27 03:00:00,72.254,72.284,72.151,72.284,59200000.0
2006-07-27 03:05:00,72.284,72.284,72.232,72.239,68800000.0
2006-07-27 03:10:00,72.24,72.276,72.219,72.254,72000000.0
2006-07-27 03:15:00,72.253,72.269,72.247,72.267,68800000.0
2006-07-27 03:20:00,72.273,72.293,72.27,72.292,57000000.0
2006-07-27 03:25:00,72.294,72.295,72.28,72.281,44800000.0
2006-07-27 03:30:00,72.279,72.279,72.214,72.241,60800000.0
2006-07-27 03:35:00,72.25,72.269,72.247,72.267,59200000.0
2006-07-27 03:40:00,72.269,72.288,72.254,72.267,59600000.0
2006-07-27 03:45:00,72.261,72.267,72.25,72.25,44800000.0
2006-07-27 03:50:00,72.256,72.279,72.256,72.273,48000000.0
2006-07-27 03:55:00,72.27,72.277,72.265,72.267,41000000.0
2006-07-27 04:00:00,72.271,72.28,72.241,72.244,48000000.0
2006-07-27 04:05:00,72.252,72.258,72.211,72.254,61800000.0
2006-07-27 04:10:00,72.247,72.252,72.239,72.247,44000000.0
2006-07-27 04:15:00,72.256,72.256,72.245,72.246,12200000.0
2006-07-27 04:20:00,72.248,72.248,72.233,72.244,24000000.0
2006-07-27 04:25:00,72.247,72.249,72.23,72.249,24000000.0
2006-07-27 04:30:00,72.24,72.243,72.23,72.232,25600000.0
2006-07-27 04:35:00,72.232,72.24,72.218,72.238,25600000.0
2006-07-27 04:40:00,72.241,72.241,72.216,72.216,20800000.0
2006-07-27 04:45:00,72.217,72.218,72.187,72.209,55800000.0
2006-07-27 04:50:00,72.211,72.211,72.106,72.202,48000000.0
2006-07-27 04:55:00,72.203,72.203,72.154,72.171,60800000.0
2006-07-27 05:00:00,72.133,72.134,72.071,72.078,60200000.0
2006-07-27 05:05:00,72.081,72.098,72.042,72.052,48000000.0
2006-07-27 05:10:00,72.058,72.058,72.014,72.047,65600000.0
2006-07-27 05:15:00,72.04,72.04,71.975,72.013,56000000.0
2006-07-27 05:20:00,72.015,72.024,72.008,72.018,36800000.0
2006-07-27 05:25:00,72.027,72.031,72.011,72.017,48000000.0
2006-07-27 05:30:00,72.029,72.037,72.013,72.013,37800000.0
2006-07-27 05:35:00,72.002,72.032,72.002,72.032,65600000.0
2006-07-27 05:40:00,72.035,72.089,72.035,72.084,43200000.0
2006-07-27 05:45:00,72.072,72.089,72.069,72.082,43200000.0
2006-07-27 05:50:00,72.083,72.083,72.066,72.079,24000000.0
2006-07-27 05:55:00,72.016,72.098,71.983,72.035,62400000.0
2006-07-27 06:00:00,72.038,72.051,72.021,72.04,48000000.0
2006-07-27 06:05:00,72.038,72.039,71.919,71.926,60800000.0
2006-07-27 06:10:00,71.929,71.971,71.846,71.971,54800000.0
2006-07-27 06:15:00,71.97,71.985,71.967,71.983,42000000.0
2006-07-27 06:20:00,71.978,71.98,71.945,71.98,57600000.0
2006-07-27 06:25:00,71.997,72.006,71.96,71.978,68800000.0
2006-07-27 06:30:00,71.966,71.987,71.959,71.967,59200000.0
2006-07-27 06:35:00,71.966,71.983,71.955,71.977,67200000.0
2006-07-27 06:40:00,71.984,71.99,71.894,71.945,55400000.0
2006-07-27 06:45:00,71.945,71.945,71.88,71.885,48000000.0
2006-07-27 06:50:00,71.884,71.898,71.769,71.824,72000000.0
2006-07-27 06:55:00,71.825,71.905,71.825,71.88,60800000.0
2006-07-27 07:00:00,71.871,71.899,71.869,71.899,43200000.0
2006-07-27 07:05:00,71.898,71.909,71.887,71.892,36800000.0
2006-07-27 07:10:00,71.91,71.918,71.89,71.898,36800000.0
2006-07-27 07:15:00,71.887,71.912,71.887,71.899,65600000.0
2006-07-27 07:20:00,71.905,71.953,71.901,71.938,50600000.0
2006-07-27 07:25:00,71.939,71.965,71.928,71.945,70800000.0
2006-07-27 07:30:00,71.944,71.946,71.889,71.891,66600000.0
2006-07-27 07:35:00,71.874,71.935,71.874,71.933,35200000.0
2006-07-27 07:40:00,71.935,71.94,71.889,71.892,48000000.0
2006-07-27 07:45:00,71.905,71.968,71.905,71.962,68800000.0
2006-07-27 07:50:00,71.96,71.986,71.949,71.949,61800000.0
2006-07-27 07:55:00,71.942,71.96,71.919,71.954,63400000.0
2006-07-27 08:00:00,71.962,71.967,71.912,71.916,59200000.0
2006-07-27 08:05:00,71.915,71.921,71.879,71.883,65600000.0
2006-07-27 08:10:00,71.843,71.903,71.843,71.894,64000000.0
2006-07-27 08:15:00,71.907,71.984,71.895,71.901,67200000.0
2006-07-27 08:20:00,71.924,71.924,71.869,71.907,65400000.0
2006-07-27 08:25:00,71.905,71.937,71.807,71.935,58600000.0
2006-07-27 08:30:00,71.96,72.04,71.954,72.032,56000000.0
2006-07-27 08:35:00,72.051,72.06,72.011,72.029,74000000.0
2006-07-27 08:40:00,72.023,72.027,72.002,72.006,72000000.0
2006-07-27 08:45:00,72.024,72.055,72.008,72.043,68800000.0
2006-07-27 08:50:00,72.045,72.055,72.015,72.043,67200000.0
2006-07-27 08:55:00,72.046,72.055,72.029,72.029,60800000.0
2006-07-27 09:00:00,72.013,72.053,72.007,72.03,67200000.0
2006-07-27 09:05:00,72.021,72.072,72.011,72.066,67200000.0
2006-07-27 09:10:00,72.057,72.068,72.028,72.06,60800000.0
2006-07-27 09:15:00,72.047,72.047,71.95,71.958,62400000.0
2006-07-27 09:20:00,71.979,72.008,71.901,71.998,68200000.0
2006-07-27 09:25:00,72.001,72.052,71.991,72.044,59200000.0
2006-07-27 09:30:00,72.04,72.052,72.008,72.052,38400000.0
2006-07-27 09:35:00,72.063,72.063,71.956,71.987,62400000.0
2006-07-27 09:40:00,71.985,72.05,71.984,72.04,52200000.0
2006-07-27 09:45:00,72.052,72.062,72.008,72.008,60800000.0
2006-07-27 09:50:00,72.008,72.008,71.969,71.983,76800000.0
2006-07-27 09:55:00,71.987,72.009,71.968,72.004,60800000.0
2006-07-27 10:00:00,72.013,72.018,71.977,71.982,46800000.0
2006-07-27 10:05:00,71.972,71.987,71.956,71.974,67200000.0
2006-07-27 10:10:00,71.979,72.013,71.974,72.013,65600000.0
2006-07-27 10:15:00,72.015,72.041,71.992,71.995,59200000.0
2006-07-27 10:20:00,71.981,72.0,71.973,71.98,69200000.0
2006-07-27 10:25:00,71.986,72.011,71.968,71.968,59200000.0
2006-07-27 10:30:00,71.974,72.013,71.951,72.006,60200000.0
2006-07-27 10:35:00,72.007,72.015,71.926,72.005,46400000.0
2006-07-27 10:40:00,72.002,72.014,71.981,71.987,64400000.0
2006-07-27 10:45:00,71.982,71.988,71.953,71.959,62400000.0
2006-07-27 10:50:00,71.94,71.949,71.859,71.867,73600000.0
2006-07-27 10:55:00,71.857,71.86,71.756,71.848,68800000.0
2006-07-27 11:00:00,71.843,71.843,71.757,71.757,68800000.0
2006-07-27 11:05:00,71.755,71.788,71.721,71.762,81600000.0
2006-07-27 11:10:00,71.752,71.809,71.741,71.802,67200000.0
2006-07-27 11:15:00,71.801,71.832,71.801,71.826,65600000.0
2006-07-27 11:20:00,71.824,71.84,71.792,71.793,50600000.0
2006-07-27 11:25:00,71.8,71.856,71.8,71.851,60200000.0
2006-07-27 11:30:00,71.859,71.896,71.853,71.873,55400000.0
2006-07-27 11:35:00,71.894,71.894,71.868,71.882,57600000.0
2006-07-27 11:40:00,71.877,71.877,71.745,71.756,66600000.0
2006-07-27 11:45:00,71.76,71.77,71.744,71.752,67200000.0
2006-07-27 11:50:00,71.748,71.787,71.735,71.787,65600000.0
2006-07-27 11:55:00,71.793,71.8,71.784,71.784,48000000.0
2006-07-27 12:00:00,71.796,71.844,71.789,71.844,65600000.0
2006-07-27 12:05:00,71.84,71.843,71.821,71.839,56000000.0
2006-07-27 12:10:00,71.839,71.854,71.812,71.833,59200000.0
2006-07-27 12:15:00,71.826,71.842,71.746,71.823,59200000.0
2006-07-27 12:20:00,71.826,71.835,71.751,71.751,68800000.0
2006-07-27 12:25:00,71.74,71.753,71.732,71.745,63800000.0
2006-07-27 12:30:00,71.743,71.766,71.735,71.758,70400000.0
2006-07-27 12:35:00,71.754,71.795,71.687,71.795,67600000.0
2006-07-27 12:40:00,71.78,71.808,71.763,71.777,73000000.0
2006-07-27 12:45:00,71.78,71.792,71.764,71.788,70400000.0
2006-07-27 12:50:00,71.786,71.818,71.781,71.812,60800000.0
2006-07-27 12:55:00,71.811,71.813,71.776,71.787,71400000.0
2006-07-27 13:00:00,71.79,71.851,71.787,71.843,67200000.0
2006-07-27 13:05:00,71.83,71.952,71.798,71.952,46400000.0
2006-07-27 13:10:00,71.965,71.966,71.929,71.94,70400000.0
2006-07-27 13:15:00,71.956,71.967,71.931,71.939,57600000.0
2006-07-27 13:20:00,71.931,71.931,71.843,71.902,43200000.0
2006-07-27 13:25:00,71.902,71.921,71.82,71.921,61800000.0
2006-07-27 13:30:00,71.938,71.955,71.926,71.945,68800000.0
2006-07-27 13:35:00,71.941,71.941,71.901,71.928,117200000.0
2006-07-27 13:40:00,71.92,71.92,71.885,71.904,101200000.0
2006-07-27 13:45:00,71.9,71.912,71.845,71.85,69800000.0
2006-07-27 13:50:00,71.85,71.896,71.85,71.879,73600000.0
2006-07-27 13:55:00,71.882,71.919,71.852,71.854,72000000.0
2006-07-27 14:00:00,71.847,71.87,71.824,71.851,120000000.0
2006-07-27 14:05:00,71.84,71.869,71.804,71.85,150800000.0
2006-07-27 14:10:00,71.844,71.844,71.782,71.799,102400000.0
2006-07-27 14:15:00,71.799,71.806,71.779,71.805,83200000.0
2006-07-27 14:20:00,71.808,71.835,71.785,71.827,126400000.0
2006-07-27 14:25:00,71.809,71.828,71.708,71.708,91600000.0
2006-07-27 14:30:00,71.755,71.841,71.751,71.828,87400000.0
2006-07-27 14:35:00,71.821,71.882,71.807,71.882,104400000.0
2006-07-27 14:40:00,71.887,71.934,71.862,71.876,121600000.0
2006-07-27 14:45:00,71.882,71.883,71.849,71.865,90000000.0
2006-07-27 14:50:00,71.873,71.88,71.858,71.858,104000000.0
2006-07-27 14:55:00,71.838,71.842,71.79,71.81,75200000.0
2006-07-27 15:00:00,71.809,71.811,71.774,71.811,78400000.0
2006-07-27 15:05:00,71.811,71.908,71.784,71.881,75200000.0
2006-07-27 15:10:00,71.881,71.907,71.856,71.907,137000000.0
2006-07-27 15:15:00,71.927,71.93,71.859,71.873,120400000.0
2006-07-27 15:20:00,71.868,71.879,71.784,71.827,124800000.0
2006-07-27 15:25:00,71.825,71.826,71.7,71.788,211000000.0
2006-07-27 15:30:00,71.691,71.812,71.65,71.791,258600000.0
2006-07-27 15:35:00,71.817,71.823,71.788,71.788,191800000.0
2006-07-27 15:40:00,71.784,71.839,71.784,71.817,144200000.0
2006-07-27 15:45:00,71.813,71.82,71.778,71.79,99600000.0
2006-07-27 15:50:00,71.794,71.813,71.779,71.801,97600000.0
2006-07-27 15:55:00,71.805,71.862,71.79,71.824,144000000.0
2006-07-27 16:00:00,71.797,71.832,71.768,71.832,212800000.0
2006-07-27 16:05:00,71.839,71.883,71.836,71.845,204800000.0
2006-07-27 16:10:00,71.839,71.839,71.793,71.801,173200000.0
2006-07-27 16:15:00,71.793,71.795,71.745,71.793,148200000.0
2006-07-27 16:20:00,71.795,71.796,71.701,71.713,141200000.0
2006-07-27 16:25:00,71.729,71.729,71.674,71.686,124800000.0
2006-07-27 16:30:00,71.686,71.711,71.656,71.674,115600000.0
2006-07-27 16:35:00,71.669,71.699,71.669,71.673,221200000.0
2006-07-27 16:40:00,71.675,71.723,71.65,71.65,211600000.0
2006-07-27 16:45:00,71.633,71.646,71.609,71.609,228200000.0
2006-07-27 16:50:00,71.596,71.624,71.591,71.619,194000000.0
2006-07-27 16:55:00,71.6,71.641,71.574,71.624,146600000.0
2006-07-27 17:00:00,71.623,71.664,71.6,71.652,209600000.0
2006-07-27 17:05:00,71.647,71.682,71.613,71.628,276200000.0
2006-07-27 17:10:00,71.638,71.656,71.593,71.593,140200000.0
2006-07-27 17:15:00,71.594,71.629,71.581,71.627,156800000.0
2006-07-27 17:20:00,71.631,71.665,71.623,71.64,87400000.0
2006-07-27 17:25:00,71.641,71.659,71.62,71.632,116200000.0
2006-07-27 17:30:00,71.627,71.677,71.599,71.677,258400000.0
2006-07-27 17:35:00,71.673,71.673,71.598,71.61,143400000.0
2006-07-27 17:40:00,71.641,71.661,71.617,71.66,70400000.0
2006-07-27 17:45:00,71.661,71.671,71.621,71.627,233600000.0
2006-07-27 17:50:00,71.628,71.64,71.601,71.614,172800000.0
2006-07-27 17:55:00,71.607,71.639,71.59,71.62,201600000.0
2006-07-27 18:00:00,71.618,71.627,71.528,71.53,178000000.0
2006-07-27 18:05:00,71.524,71.528,71.506,71.518,118400000.0
2006-07-27 18:10:00,71.518,71.536,71.5,71.504,87400000.0
2006-07-27 18:15:00,71.509,71.514,71.479,71.485,205800000.0
2006-07-27 18:20:00,71.476,71.496,71.474,71.496,145600000.0
2006-07-27 18:25:00,71.495,71.5,71.475,71.491,118400000.0
2006-07-27 18:30:00,71.491,71.517,71.48,71.498,168800000.0
2006-07-27 18:35:00,71.496,71.566,71.493,71.564,208400000.0
2006-07-27 18:40:00,71.568,71.582,71.544,71.576,296000000.0
2006-07-27 18:45:00,71.576,71.601,71.557,71.595,92200000.0
2006-07-27 18:50:00,71.591,71.61,71.58,71.609,128000000.0
2006-07-27 18:55:00,71.606,71.623,71.597,71.623,41600000.0
2006-07-27 19:00:00,71.623,71.637,71.611,71.618,97600000.0
2006-07-27 19:05:00,71.612,71.657,71.598,71.651,144000000.0
2006-07-27 19:10:00,71.658,71.66,71.632,71.646,70400000.0
2006-07-27 19:15:00,71.644,71.644,71.585,71.601,86400000.0
2006-07-27 19:20:00,71.599,71.626,71.583,71.622,110400000.0
2006-07-27 19:25:00,71.618,71.622,71.606,71.615,68800000.0
2006-07-27 19:30:00,71.616,71.616,71.594,71.597,48000000.0
2006-07-27 19:35:00,71.596,71.622,71.567,71.578,52200000.0
2006-07-27 19:40:00,71.565,71.596,71.565,71.591,33600000.0
2006-07-27 19:45:00,71.589,71.602,71.575,71.583,46400000.0
2006-07-27 19:50:00,71.582,71.606,71.565,71.602,65600000.0
2006-07-27 19:55:00,71.615,71.626,71.583,71.609,57600000.0
2006-07-27 20:00:00,71.609,71.64,71.585,71.608,94400000.0
2006-07-27 20:05:00,71.599,71.661,71.599,71.653,91200000.0
2006-07-27 20:10:00,71.634,71.657,71.586,71.648,62400000.0
2006-07-27 20:15:00,71.651,71.691,71.645,71.683,95400000.0
2006-07-27 20:20:00,71.686,71.723,71.658,71.723,75200000.0
2006-07-27 20:25:00,71.721,71.746,71.7,71.705,67200000.0
2006-07-27 20:30:00,71.706,71.721,71.675,71.706,71400000.0
2006-07-27 20:35:00,71.714,71.718,71.653,71.657,59200000.0
2006-07-27 20:40:00,71.659,71.662,71.619,71.655,57600000.0
2006-07-27 20:45:00,71.669,71.736,71.661,71.701,48000000.0
2006-07-27 20:50:00,71.694,71.715,71.689,71.708,59600000.0
2006-07-27 20:55:00,71.708,71.709,71.689,71.695,54400000.0
2006-07-27 21:00:00,71.7,71.711,71.693,71.709,44800000.0
2006-07-27 21:05:00,71.707,71.71,71.697,71.705,30400000.0
2006-07-27 21:10:00,71.7,71.704,71.682,71.697,41600000.0
2006-07-27 21:15:00,71.689,71.715,71.605,71.693,49600000.0
2006-07-27 21:20:00,71.693,71.696,71.661,71.661,46400000.0
2006-07-27 21:25:00,71.673,71.687,71.664,71.682,33600000.0
2006-07-27 21:30:00,71.679,71.679,71.631,71.631,66000000.0
2006-07-27 21:35:00,71.638,71.652,71.633,71.652,28800000.0
2006-07-27 21:40:00,71.655,71.665,71.654,71.665,11200000.0
2006-07-27 21:45:00,71.66,71.669,71.641,71.652,48000000.0
2006-07-27 21:50:00,71.654,71.665,71.643,71.662,24000000.0
2006-07-27 21:55:00,71.665,71.665,71.652,71.655,25600000.0
2006-07-27 22:00:00,71.662,71.69,71.66,71.69,43200000.0
2006-07-27 22:05:00,71.694,71.705,71.685,71.694,68800000.0
2006-07-27 22:10:00,71.691,71.698,71.669,71.683,50600000.0
2006-07-27 22:15:00,71.674,71.696,71.664,71.664,41600000.0
2006-07-27 22:20:00,71.666,71.691,71.666,71.679,36200000.0
2006-07-27 22:25:00,71.694,71.698,71.686,71.691,28800000.0
2006-07-27 22:30:00,71.699,71.721,71.655,71.684,51000000.0
2006-07-27 22:35:00,71.705,71.705,71.671,71.676,73600000.0
2006-07-27 22:40:00,71.669,71.675,71.651,71.664,41600000.0
2006-07-27 22:45:00,71.661,71.665,71.647,71.654,53800000.0
2006-07-27 22:50:00,71.661,71.661,71.647,71.656,11200000.0
2006-07-27 22:55:00,71.646,71.672,71.646,71.672,35200000.0
2006-07-27 23:25:00,71.667,71.67,71.655,71.656,16000000.0
2006-07-27 23:30:00,71.653,71.664,71.649,71.662,30800000.0
2006-07-27 23:35:00,71.65,71.794,71.641,71.757,52800000.0
2006-07-27 23:40:00,71.784,71.789,71.769,71.774,32000000.0
2006-07-27 23:45:00,71.769,71.783,71.691,71.78,51200000.0
2006-07-27 23:50:00,71.794,71.802,71.764,71.802,25600000.0
2006-07-27 23:55:00,71.802,71.82,71.724,71.787,51200000.0
2006-07-28 00:00:00,71.796,71.802,71.769,71.79,45800000.0
2006-07-28 00:05:00,71.784,71.802,71.771,71.785,41600000.0
2006-07-28 00:10:00,71.791,71.793,71.777,71.788,46400000.0
2006-07-28 00:15:00,71.792,71.794,71.772,71.791,27200000.0
2006-07-28 00:20:00,71.778,71.814,71.774,71.814,62400000.0
2006-07-28 00:25:00,71.806,71.806,71.724,71.768,76200000.0
2006-07-28 00:30:00,71.772,71.787,71.752,71.786,52800000.0
2006-07-28 00:35:00,71.787,71.8,71.784,71.8,12800000.0
2006-07-28 00:40:00,71.801,71.83,71.765,71.83,70400000.0
2006-07-28 00:45:00,71.808,71.808,71.717,71.717,51200000.0
2006-07-28 00:50:00,71.723,71.723,71.688,71.688,39400000.0
2006-07-28 00:55:00,71.685,71.698,71.651,71.663,61800000.0
2006-07-28 01:00:00,71.654,71.666,71.581,71.581,62400000.0
2006-07-28 01:05:00,71.576,71.578,71.508,71.578,70400000.0
2006-07-28 01:10:00,71.576,71.591,71.564,71.575,67200000.0
2006-07-28 01:15:00,71.584,71.595,71.571,71.593,49000000.0
2006-07-28 01:20:00,71.594,71.6,71.577,71.595,49000000.0
2006-07-28 01:25:00,71.592,71.609,71.577,71.602,60600000.0
2006-07-28 01:30:00,71.6,71.695,71.6,71.695,70400000.0
2006-07-28 01:35:00,71.695,71.729,71.68,71.705,71800000.0
2006-07-28 01:40:00,71.696,71.728,71.681,71.727,59200000.0
2006-07-28 01:45:00,71.73,71.73,71.692,71.711,75200000.0
2006-07-28 01:50:00,71.709,71.739,71.679,71.739,53800000.0
2006-07-28 01:55:00,71.736,71.757,71.725,71.735,46400000.0
2006-07-28 02:00:00,71.729,71.754,71.715,71.754,69800000.0
2006-07-28 02:05:00,71.767,71.767,71.716,71.727,72800000.0
2006-07-28 02:10:00,71.713,71.746,71.713,71.738,56000000.0
2006-07-28 02:15:00,71.74,71.751,71.674,71.739,44800000.0
2006-07-28 02:20:00,71.745,71.752,71.632,71.727,62400000.0
2006-07-28 02:25:00,71.716,71.716,71.665,71.678,78400000.0
2006-07-28 02:30:00,71.674,71.69,71.644,71.65,65600000.0
2006-07-28 02:35:00,71.657,71.659,71.647,71.654,28800000.0
2006-07-28 02:40:00,71.655,71.655,71.612,71.619,48000000.0
2006-07-28 02:45:00,71.627,71.635,71.611,71.631,68600000.0
2006-07-28 02:50:00,71.636,71.664,71.566,71.662,56000000.0
2006-07-28 02:55:00,71.646,71.673,71.644,71.667,52800000.0
2006-07-28 03:00:00,71.653,71.666,71.528,71.652,59200000.0
2006-07-28 03:05:00,71.648,71.65,71.621,71.63,68200000.0
2006-07-28 03:10:00,71.633,71.655,71.627,71.647,49000000.0
2006-07-28 03:15:00,71.651,71.666,71.636,71.636,56000000.0
2006-07-28 03:20:00,71.636,71.646,71.628,71.64,57600000.0
2006-07-28 03:25:00,71.62,71.627,71.558,71.558,68800000.0
2006-07-28 03:30:00,71.556,71.556,71.49,71.54,60800000.0
2006-07-28 03:35:00,71.545,71.558,71.487,71.558,56000000.0
2006-07-28 03:40:00,71.556,71.556,71.533,71.541,48000000.0
2006-07-28 03:45:00,71.539,71.554,71.538,71.554,33600000.0
2006-07-28 03:50:00,71.546,71.562,71.537,71.545,66600000.0
2006-07-28 03:55:00,71.544,71.632,71.541,71.632,68200000.0
2006-07-28 04:00:00,71.622,71.622,71.558,71.56,59200000.0
2006-07-28 04:05:00,71.562,71.588,71.557,71.588,51600000.0
2006-07-28 04:10:00,71.589,71.601,71.558,71.59,57600000.0
2006-07-28 04:15:00,71.596,71.597,71.565,71.586,63400000.0
2006-07-28 04:20:00,71.578,71.578,71.488,71.545,37200000.0
2006-07-28 04:25:00,71.547,71.547,71.494,71.503,51200000.0
2006-07-28 04:30:00,71.498,71.516,71.484,71.493,67600000.0
2006-07-28 04:35:00,71.483,71.484,71.463,71.478,41600000.0
2006-07-28 04:40:00,71.482,71.508,71.481,71.484,46400000.0
2006-07-28 04:45:00,71.487,71.494,71.477,71.481,46400000.0
2006-07-28 04:50:00,71.49,71.49,71.455,71.463,45200000.0
2006-07-28 04:55:00,71.464,71.474,71.437,71.451,60800000.0
2006-07-28 05:00:00,71.442,71.456,71.421,71.44,60800000.0
2006-07-28 05:05:00,71.436,71.469,71.433,71.466,65600000.0
2006-07-28 05:10:00,71.471,71.485,71.44,71.442,65000000.0
2006-07-28 05:15:00,71.433,71.447,71.37,71.435,67200000.0
2006-07-28 05:20:00,71.432,71.45,71.429,71.429,46200000.0
2006-07-28 05:25:00,71.432,71.432,71.407,71.407,48000000.0
2006-07-28 05:30:00,71.404,71.405,71.366,71.368,56000000.0
2006-07-28 05:35:00,71.369,71.378,71.327,71.341,65600000.0
2006-07-28 05:40:00,71.343,71.365,71.326,71.329,56000000.0
2006-07-28 05:45:00,71.339,71.371,71.339,71.356,74600000.0
2006-07-28 05:50:00,71.366,71.37,71.342,71.347,62400000.0
2006-07-28 05:55:00,71.295,71.384,71.27,71.374,61800000.0
2006-07-28 06:00:00,71.381,71.396,71.378,71.395,32000000.0
2006-07-28 06:05:00,71.388,71.388,71.372,71.374,27200000.0
2006-07-28 06:10:00,71.381,71.405,71.373,71.38,54400000.0
2006-07-28 06:15:00,71.365,71.385,71.345,71.379,54800000.0
2006-07-28 06:20:00,71.379,71.386,71.357,71.363,49600000.0
2006-07-28 06:25:00,71.345,71.345,71.308,71.332,44800000.0
2006-07-28 06:30:00,71.324,71.339,71.323,71.336,32000000.0
2006-07-28 06:35:00,71.344,71.359,71.314,71.326,52800000.0
2006-07-28 06:40:00,71.324,71.343,71.321,71.333,30400000.0
2006-07-28 06:45:00,71.336,71.339,71.294,71.294,65600000.0
2006-07-28 06:50:00,71.281,71.317,71.28,71.312,72400000.0
2006-07-28 06:55:00,71.316,71.331,71.293,71.309,49000000.0
2006-07-28 07:00:00,71.311,71.311,71.278,71.287,54400000.0
2006-07-28 07:05:00,71.282,71.301,71.263,71.292,64000000.0
2006-07-28 07:10:00,71.3,71.306,71.266,71.284,44800000.0
2006-07-28 07:15:00,71.294,71.325,71.294,71.314,66400000.0
2006-07-28 07:20:00,71.308,71.308,71.282,71.304,69200000.0
2006-07-28 07:25:00,71.317,71.329,71.29,71.298,60800000.0
2006-07-28 07:30:00,71.308,71.312,71.293,71.303,43200000.0
2006-07-28 07:35:00,71.307,71.328,71.289,71.3,50600000.0
2006-07-28 07:40:00,71.307,71.307,71.267,71.268,48400000.0
2006-07-28 07:45:00,71.279,71.293,71.265,71.293,57600000.0
2006-07-28 07:50:00,71.292,71.297,71.272,71.286,62400000.0
2006-07-28 07:55:00,71.287,71.312,71.277,71.285,64000000.0
2006-07-28 08:00:00,71.284,71.284,71.229,71.258,54400000.0
2006-07-28 08:05:00,71.247,71.307,71.236,71.292,65600000.0
2006-07-28 08:10:00,71.287,71.305,71.264,71.279,48000000.0
2006-07-28 08:15:00,71.278,71.354,71.249,71.35,67200000.0
2006-07-28 08:20:00,71.353,71.366,71.327,71.361,65600000.0
2006-07-28 08:25:00,71.367,71.378,71.25,71.342,59200000.0
2006-07-28 08:30:00,71.322,71.331,71.295,71.305,56400000.0
2006-07-28 08:35:00,71.321,71.333,71.305,71.331,73600000.0
2006-07-28 08:40:00,71.327,71.348,71.317,71.322,72400000.0
2006-07-28 08:45:00,71.31,71.331,71.307,71.327,57600000.0
2006-07-28 08:50:00,71.331,71.352,71.306,71.306,60800000.0
2006-07-28 08:55:00,71.305,71.335,71.304,71.31,60800000.0
2006-07-28 09:00:00,71.307,71.313,71.284,71.307,56000000.0
2006-07-28 09:05:00,71.303,71.317,71.299,71.311,24000000.0
2006-07-28 09:10:00,71.315,71.344,71.312,71.316,60800000.0
2006-07-28 09:15:00,71.325,71.33,71.311,71.323,49600000.0
2006-07-28 09:20:00,71.325,71.383,71.277,71.346,56000000.0
2006-07-28 09:25:00,71.317,71.334,71.3,71.307,59200000.0
2006-07-28 09:30:00,71.31,71.339,71.306,71.319,51200000.0
2006-07-28 09:35:00,71.322,71.322,71.252,71.297,61800000.0
2006-07-28 09:40:00,71.305,71.314,71.284,71.288,51200000.0
2006-07-28 09:45:00,71.295,71.323,71.273,71.317,60200000.0
2006-07-28 09:50:00,71.309,71.333,71.308,71.333,64400000.0
2006-07-28 09:55:00,71.327,71.332,71.127,71.25,78400000.0
2006-07-28 10:00:00,71.268,71.276,71.241,71.255,59200000.0
2006-07-28 10:05:00,71.235,71.245,71.198,71.198,41600000.0
2006-07-28 10:10:00,71.189,71.189,71.113,71.158,65600000.0
2006-07-28 10:15:00,71.155,71.193,71.134,71.144,59200000.0
2006-07-28 10:20:00,71.138,71.138,71.089,71.105,69200000.0
2006-07-28 10:25:00,71.108,71.108,71.069,71.083,53800000.0
2006-07-28 10:30:00,71.093,71.128,71.092,71.097,52800000.0
2006-07-28 10:35:00,71.094,71.095,70.965,71.013,57600000.0
2006-07-28 10:40:00,71.01,71.055,70.985,70.993,64000000.0
2006-07-28 10:45:00,70.989,71.037,70.983,71.007,62400000.0
2006-07-28 10:50:00,71.01,71.069,71.002,71.05,73000000.0
2006-07-28 10:55:00,71.05,71.056,70.957,71.012,68800000.0
2006-07-28 11:00:00,71.013,71.044,71.007,71.028,68800000.0
2006-07-28 11:05:00,71.035,71.058,70.944,71.034,81600000.0
2006-07-28 11:10:00,71.034,71.051,71.009,71.051,56000000.0
2006-07-28 11:15:00,71.043,71.057,71.032,71.047,52800000.0
2006-07-28 11:20:00,71.034,71.043,70.999,71.017,64000000.0
2006-07-28 11:25:00,71.011,71.031,70.997,71.02,72000000.0
2006-07-28 11:30:00,71.022,71.113,71.022,71.071,67600000.0
2006-07-28 11:35:00,71.079,71.087,71.058,71.075,46400000.0
2006-07-28 11:40:00,71.075,71.085,71.052,71.064,67200000.0
2006-07-28 11:45:00,71.061,71.081,71.007,71.007,67200000.0
2006-07-28 11:50:00,71.016,71.086,71.016,71.086,66000000.0
2006-07-28 11:55:00,71.088,71.108,71.014,71.086,59200000.0
2006-07-28 12:00:00,71.088,71.088,71.039,71.066,66000000.0
2006-07-28 12:05:00,71.067,71.104,71.052,71.095,67200000.0
2006-07-28 12:10:00,71.094,71.098,71.065,71.086,46400000.0
2006-07-28 12:15:00,71.087,71.087,71.001,71.031,71800000.0
2006-07-28 12:20:00,71.032,71.044,71.021,71.021,68200000.0
2006-07-28 12:25:00,71.019,71.029,71.006,71.029,64000000.0
2006-07-28 12:30:00,71.014,71.054,71.003,71.034,69800000.0
2006-07-28 12:35:00,71.031,71.051,71.021,71.051,49600000.0
2006-07-28 12:40:00,71.052,71.086,71.032,71.085,73000000.0
2006-07-28 12:45:00,71.085,71.085,71.047,71.067,70800000.0
2006-07-28 12:50:00,71.067,71.134,71.054,71.134,46400000.0
2006-07-28 12:55:00,71.161,71.169,71.084,71.084,72000000.0
2006-07-28 13:00:00,71.099,71.104,71.046,71.062,67200000.0
2006-07-28 13:05:00,71.052,71.111,71.045,71.099,60200000.0
2006-07-28 13:10:00,71.081,71.081,71.006,71.006,70800000.0
2006-07-28 13:15:00,71.011,71.079,71.009,71.075,57600000.0
2006-07-28 13:20:00,71.073,71.084,71.013,71.084,43600000.0
2006-07-28 13:25:00,71.078,71.095,70.964,71.051,51200000.0
2006-07-28 13:30:00,71.054,71.074,71.043,71.074,48400000.0
2006-07-28 13:35:00,71.077,71.091,71.072,71.091,115600000.0
2006-07-28 13:40:00,71.088,71.117,71.08,71.085,88000000.0
2006-07-28 13:45:00,71.092,71.115,71.083,71.098,88000000.0
2006-07-28 13:50:00,71.101,71.119,71.096,71.108,91200000.0
2006-07-28 13:55:00,71.119,71.173,71.119,71.171,104000000.0
2006-07-28 14:00:00,71.155,71.216,71.139,71.21,119400000.0
2006-07-28 14:05:00,71.218,71.26,71.163,71.173,149800000.0
2006-07-28 14:10:00,71.175,71.211,71.161,71.208,102400000.0
2006-07-28 14:15:00,71.198,71.225,71.189,71.206,67200000.0
2006-07-28 14:20:00,71.193,71.2,71.152,71.158,125200000.0
2006-07-28 14:25:00,71.143,71.213,71.077,71.077,91200000.0
2006-07-28 14:30:00,71.004,71.107,70.955,71.107,88000000.0
2006-07-28 14:35:00,71.075,71.081,71.031,71.046,105600000.0
2006-07-28 14:40:00,71.022,71.03,70.922,70.945,121600000.0
2006-07-28 14:45:00,70.959,70.959,70.852,70.878,89600000.0
2006-07-28 14:50:00,70.914,70.956,70.893,70.951,104000000.0
2006-07-28 14:55:00,70.958,70.97,70.906,70.912,75200000.0
2006-07-28 15:00:00,70.911,70.952,70.896,70.921,78400000.0
2006-07-28 15:05:00,70.893,70.941,70.867,70.913,67600000.0
2006-07-28 15:10:00,70.907,70.997,70.907,70.947,138000000.0
2006-07-28 15:15:00,70.963,71.045,70.953,71.02,119400000.0
2006-07-28 15:20:00,70.993,71.028,70.967,70.967,124800000.0
2006-07-28 15:25:00,70.963,70.981,70.82,70.906,212800000.0
2006-07-28 15:30:00,70.821,71.017,70.784,70.986,258600000.0
2006-07-28 15:35:00,70.995,71.029,70.985,71.022,192000000.0
2006-07-28 15:40:00,71.023,71.043,71.014,71.036,144000000.0
2006-07-28 15:45:00,71.022,71.022,70.948,70.953,99600000.0
2006-07-28 15:50:00,70.981,70.988,70.937,70.961,97600000.0
2006-07-28 15:55:00,70.954,70.954,70.879,70.906,143400000.0
2006-07-28 16:00:00,70.917,70.937,70.904,70.923,212800000.0
2006-07-28 16:05:00,70.911,70.916,70.851,70.868,204800000.0
2006-07-28 16:10:00,70.879,70.893,70.866,70.881,172600000.0
2006-07-28 16:15:00,70.886,70.922,70.886,70.906,148000000.0
2006-07-28 16:20:00,70.897,70.902,70.873,70.876,140800000.0
2006-07-28 16:25:00,70.89,70.899,70.868,70.881,124200000.0
2006-07-28 16:30:00,70.882,70.891,70.85,70.864,128000000.0
2006-07-28 16:35:00,70.867,70.902,70.849,70.849,220200000.0
2006-07-28 16:40:00,70.842,70.852,70.815,70.836,212800000.0
2006-07-28 16:45:00,70.836,70.849,70.781,70.814,228800000.0
2006-07-28 16:50:00,70.803,70.819,70.759,70.768,194000000.0
2006-07-28 16:55:00,70.757,70.782,70.738,70.764,146600000.0
2006-07-28 17:00:00,70.775,70.801,70.769,70.801,209600000.0
2006-07-28 17:05:00,70.79,70.812,70.768,70.781,276200000.0
2006-07-28 17:10:00,70.797,70.834,70.778,70.811,140800000.0
2006-07-28 17:15:00,70.811,70.828,70.767,70.798,156800000.0
2006-07-28 17:20:00,70.807,70.841,70.807,70.828,86800000.0
2006-07-28 17:25:00,70.83,70.846,70.797,70.819,116800000.0
2006-07-28 17:30:00,70.795,70.803,70.744,70.744,258600000.0
2006-07-28 17:35:00,70.74,70.763,70.732,70.744,143400000.0
2006-07-28 17:40:00,70.738,70.79,70.733,70.79,146600000.0
2006-07-28 17:45:00,70.787,70.801,70.77,70.771,233600000.0
2006-07-28 17:50:00,70.766,70.783,70.755,70.762,172800000.0
2006-07-28 17:55:00,70.762,70.78,70.723,70.78,200400000.0
2006-07-28 18:00:00,70.773,70.777,70.717,70.736,177000000.0
2006-07-28 18:05:00,70.746,70.765,70.746,70.76,142400000.0
2006-07-28 18:10:00,70.764,70.772,70.737,70.751,88000000.0
2006-07-28 18:15:00,70.753,70.78,70.745,70.771,205200000.0
2006-07-28 18:20:00,70.77,70.776,70.757,70.763,136400000.0
2006-07-28 18:25:00,70.76,70.773,70.731,70.773,118400000.0
2006-07-28 18:30:00,70.779,70.813,70.772,70.782,131000000.0
2006-07-28 18:35:00,70.775,70.782,70.751,70.77,132800000.0
2006-07-28 18:40:00,70.771,70.782,70.767,70.773,224200000.0
2006-07-28 18:45:00,70.774,70.774,70.725,70.752,92200000.0
2006-07-28 18:50:00,70.741,70.774,70.741,70.759,128000000.0
2006-07-28 18:55:00,70.755,70.797,70.75,70.797,121600000.0
2006-07-28 19:00:00,70.792,70.805,70.783,70.783,83200000.0
2006-07-28 19:05:00,70.787,70.821,70.784,70.803,144000000.0
2006-07-28 19:10:00,70.8,70.806,70.778,70.782,86200000.0
2006-07-28 19:15:00,70.786,70.805,70.77,70.805,43200000.0
2006-07-28 19:20:00,70.818,70.826,70.792,70.802,96000000.0
2006-07-28 19:25:00,70.798,70.803,70.743,70.769,52800000.0
2006-07-28 19:30:00,70.788,70.792,70.776,70.776,22400000.0
2006-07-28 19:35:00,70.783,70.814,70.778,70.806,69200000.0
2006-07-28 19:40:00,70.795,70.819,70.782,70.819,56000000.0
2006-07-28 19:45:00,70.823,70.854,70.809,70.846,76800000.0
2006-07-28 19:50:00,70.84,70.85,70.824,70.824,65000000.0
2006-07-28 19:55:00,70.832,70.841,70.822,70.824,46400000.0
2006-07-28 20:00:00,70.834,70.84,70.813,70.823,94400000.0
2006-07-28 20:05:00,70.825,70.831,70.792,70.792,55400000.0
2006-07-28 20:10:00,70.779,70.804,70.733,70.804,51200000.0
2006-07-28 20:15:00,70.811,70.855,70.779,70.855,96000000.0
2006-07-28 20:20:00,70.841,70.847,70.818,70.828,75200000.0
2006-07-28 20:25:00,70.822,70.855,70.822,70.845,51200000.0
2006-07-28 20:30:00,70.841,70.874,70.839,70.868,47400000.0
2006-07-28 20:35:00,70.871,70.883,70.847,70.873,59200000.0
2006-07-28 20:40:00,70.869,70.869,70.83,70.838,57000000.0
2006-07-28 20:45:00,70.854,70.865,70.824,70.845,40000000.0
2006-07-28 20:50:00,70.848,70.853,70.835,70.841,30400000.0
2006-07-28 20:55:00,70.839,70.839,70.781,70.781,54400000.0
2006-07-28 21:00:00,70.786,70.786,70.759,70.78,61200000.0
2006-07-28 21:05:00,70.778,70.781,70.744,70.762,64000000.0
2006-07-28 21:10:00,70.764,70.777,70.749,70.772,44800000.0
2006-07-28 21:15:00,70.778,70.793,70.702,70.788,35200000.0
2006-07-28 21:20:00,70.787,70.793,70.771,70.771,33600000.0
2006-07-28 21:25:00,70.78,70.78,70.776,70.778,17600000.0
2006-07-28 21:30:00,70.787,70.795,70.768,70.783,55400000.0
2006-07-28 21:35:00,70.79,70.87,70.721,70.798,54400000.0
2006-07-28 21:40:00,70.785,70.807,70.773,70.799,53800000.0
2006-07-28 21:45:00,70.795,70.804,70.789,70.804,43200000.0
2006-07-28 21:50:00,70.806,70.814,70.785,70.81,41400000.0
2006-07-28 21:55:00,70.813,70.821,70.808,70.82,48000000.0
2006-07-28 22:00:00,70.819,70.819,70.801,70.812,78400000.0
2006-07-28 22:05:00,70.812,70.822,70.805,70.816,46400000.0
2006-07-28 22:10:00,70.809,70.814,70.8,70.804,20800000.0
2006-07-28 22:15:00,70.802,70.802,70.777,70.783,56000000.0
2006-07-28 22:20:00,70.802,70.816,70.786,70.786,30400000.0
2006-07-28 22:25:00,70.791,70.791,70.752,70.752,56000000.0
2006-07-28 22:30:00,70.744,70.746,70.677,70.723,40000000.0
2006-07-28 22:35:00,70.733,70.738,70.718,70.727,86400000.0
2006-07-28 22:40:00,70.72,70.738,70.72,70.734,22400000.0
2006-07-28 22:45:00,70.732,70.738,70.72,70.724,39400000.0
2006-07-28 22:50:00,70.722,70.723,70.712,70.723,22400000.0
2006-07-28 22:55:00,70.725,70.744,70.725,70.734,48000000.0
2006-07-30 23:35:00,70.722,70.722,70.7,70.714,41600000.0
2006-07-30 23:40:00,70.714,70.728,70.704,70.728,58600000.0
2006-07-30 23:45:00,70.73,70.735,70.721,70.735,12800000.0
2006-07-30 23:50:00,70.748,70.839,70.748,70.839,49600000.0
2006-07-30 23:55:00,70.745,70.857,70.745,70.851,52200000.0
2006-07-31 00:00:00,70.862,70.893,70.862,70.881,46400000.0
2006-07-31 00:05:00,70.871,70.884,70.839,70.839,33600000.0
2006-07-31 00:10:00,70.845,70.881,70.834,70.878,33600000.0
2006-07-31 00:15:00,70.885,70.952,70.875,70.943,67200000.0
2006-07-31 00:20:00,70.933,70.955,70.929,70.952,43200000.0
2006-07-31 00:25:00,70.958,70.962,70.94,70.96,65000000.0
2006-07-31 00:30:00,70.947,70.97,70.945,70.97,44800000.0
2006-07-31 00:35:00,70.962,70.973,70.937,70.949,51600000.0
2006-07-31 00:40:00,70.931,70.931,70.905,70.924,20800000.0
2006-07-31 00:45:00,70.924,70.94,70.917,70.918,49000000.0
2006-07-31 00:50:00,70.927,70.938,70.903,70.935,51200000.0
2006-07-31 00:55:00,70.93,70.935,70.919,70.929,49600000.0
2006-07-31 01:00:00,70.926,70.944,70.918,70.918,40000000.0
2006-07-31 01:05:00,70.931,70.938,70.916,70.936,57600000.0
2006-07-31 01:10:00,70.934,70.936,70.922,70.931,27200000.0
2006-07-31 01:15:00,70.938,70.944,70.915,70.938,66000000.0
2006-07-31 01:20:00,70.944,70.945,70.897,70.925,49600000.0
2006-07-31 01:25:00,70.926,70.934,70.904,70.925,41600000.0
2006-07-31 01:30:00,70.923,70.923,70.887,70.912,59200000.0
2006-07-31 01:35:00,70.906,70.914,70.892,70.908,60800000.0
2006-07-31 01:40:00,70.9,70.901,70.874,70.879,45800000.0
2006-07-31 01:45:00,70.862,70.899,70.861,70.886,43000000.0
2006-07-31 01:50:00,70.86,70.867,70.837,70.845,53800000.0
2006-07-31 01:55:00,70.855,70.87,70.821,70.825,51200000.0
2006-07-31 02:00:00,70.842,70.888,70.833,70.879,70400000.0
2006-07-31 02:05:00,70.889,70.913,70.884,70.889,72400000.0
2006-07-31 02:10:00,70.883,70.919,70.875,70.913,56000000.0
2006-07-31 02:15:00,70.924,70.937,70.845,70.929,57600000.0
2006-07-31 02:20:00,70.923,70.934,70.839,70.926,49000000.0
2006-07-31 02:25:00,70.923,70.937,70.914,70.933,60200000.0
2006-07-31 02:30:00,70.943,70.97,70.934,70.94,53200000.0
2006-07-31 02:35:00,70.954,70.964,70.951,70.953,41600000.0
2006-07-31 02:40:00,70.956,70.959,70.943,70.947,48000000.0
2006-07-31 02:45:00,70.948,70.953,70.932,70.948,43200000.0
2006-07-31 02:50:00,70.941,70.952,70.834,70.952,54800000.0
2006-07-31 02:55:00,70.94,70.949,70.902,70.908,52800000.0
2006-07-31 03:00:00,70.891,70.891,70.786,70.863,59200000.0
2006-07-31 03:05:00,70.873,70.876,70.831,70.833,52800000.0
2006-07-31 03:10:00,70.829,70.841,70.801,70.801,72000000.0
2006-07-31 03:15:00,70.793,70.805,70.769,70.789,69200000.0
2006-07-31 03:20:00,70.797,70.844,70.797,70.812,57600000.0
2006-07-31 03:25:00,70.817,70.818,70.776,70.78,68800000.0
2006-07-31 03:30:00,70.777,70.784,70.712,70.774,48000000.0
2006-07-31 03:35:00,70.774,70.789,70.717,70.784,43200000.0
2006-07-31 03:40:00,70.789,70.79,70.783,70.788,12800000.0
2006-07-31 03:45:00,70.787,70.796,70.78,70.782,33600000.0
2006-07-31 03:50:00,70.784,70.795,70.753,70.795,57600000.0
2006-07-31 03:55:00,70.783,70.784,70.757,70.767,68800000.0
2006-07-31 04:00:00,70.768,70.773,70.752,70.765,59200000.0
2006-07-31 04:05:00,70.765,70.78,70.751,70.78,48000000.0
2006-07-31 04:10:00,70.78,70.78,70.756,70.761,46400000.0
2006-07-31 04:15:00,70.758,70.764,70.72,70.739,64000000.0
2006-07-31 04:20:00,70.739,70.775,70.654,70.767,35200000.0
2006-07-31 04:25:00,70.767,70.767,70.745,70.758,49600000.0
2006-07-31 04:30:00,70.749,70.761,70.743,70.752,53800000.0
2006-07-31 04:35:00,70.749,70.769,70.726,70.747,52000000.0
2006-07-31 04:40:00,70.755,70.77,70.737,70.765,57600000.0
2006-07-31 04:45:00,70.761,70.768,70.748,70.748,33600000.0
2006-07-31 04:50:00,70.758,70.758,70.748,70.754,32000000.0
2006-07-31 04:55:00,70.751,70.758,70.742,70.754,24000000.0
2006-07-31 05:00:00,70.754,70.771,70.741,70.758,60800000.0
2006-07-31 05:05:00,70.751,70.78,70.737,70.771,54400000.0
2006-07-31 05:10:00,70.777,70.777,70.75,70.773,12800000.0
2006-07-31 05:15:00,70.765,70.787,70.752,70.787,24000000.0
2006-07-31 05:20:00,70.785,70.806,70.771,70.772,59200000.0
2006-07-31 05:25:00,70.766,70.766,70.717,70.735,35200000.0
2006-07-31 05:30:00,70.737,70.742,70.707,70.708,59200000.0
2006-07-31 05:35:00,70.713,70.762,70.701,70.758,49600000.0
2006-07-31 05:40:00,70.761,70.762,70.724,70.738,43200000.0
2006-07-31 05:45:00,70.737,70.741,70.707,70.725,75600000.0
2006-07-31 05:50:00,70.722,70.722,70.699,70.705,62800000.0
2006-07-31 05:55:00,70.653,70.728,70.623,70.715,49600000.0
2006-07-31 06:00:00,70.747,70.77,70.737,70.751,59200000.0
2006-07-31 06:05:00,70.753,70.762,70.74,70.75,36800000.0
2006-07-31 06:10:00,70.748,70.749,70.723,70.735,36800000.0
2006-07-31 06:15:00,70.734,70.756,70.734,70.756,54400000.0
2006-07-31 06:20:00,70.755,70.801,70.755,70.771,45200000.0
2006-07-31 06:25:00,70.768,70.781,70.749,70.781,59200000.0
2006-07-31 06:30:00,70.784,70.806,70.78,70.784,59200000.0
2006-07-31 06:35:00,70.783,70.801,70.78,70.798,40000000.0
2006-07-31 06:40:00,70.798,70.85,70.769,70.799,65600000.0
2006-07-31 06:45:00,70.801,70.819,70.794,70.819,48000000.0
2006-07-31 06:50:00,70.805,70.811,70.799,70.802,29800000.0
2006-07-31 06:55:00,70.815,70.856,70.815,70.832,60200000.0
2006-07-31 07:00:00,70.831,70.831,70.8,70.809,25600000.0
2006-07-31 07:05:00,70.807,70.829,70.792,70.808,34600000.0
2006-07-31 07:10:00,70.802,70.812,70.786,70.807,57600000.0
2006-07-31 07:15:00,70.807,70.82,70.785,70.79,52200000.0
2006-07-31 07:20:00,70.796,70.818,70.78,70.782,56800000.0
2006-07-31 07:25:00,70.773,70.807,70.766,70.804,46400000.0
2006-07-31 07:30:00,70.815,70.815,70.803,70.807,19200000.0
2006-07-31 07:35:00,70.799,70.807,70.776,70.8,61800000.0
2006-07-31 07:40:00,70.784,70.788,70.756,70.761,61200000.0
2006-07-31 07:45:00,70.769,70.807,70.762,70.807,68800000.0
2006-07-31 07:50:00,70.798,70.809,70.78,70.809,49600000.0
2006-07-31 07:55:00,70.808,70.816,70.783,70.787,63400000.0
2006-07-31 08:00:00,70.779,70.794,70.766,70.786,49600000.0
2006-07-31 08:05:00,70.788,70.855,70.782,70.84,62400000.0
2006-07-31 08:10:00,70.83,70.855,70.8,70.8,64000000.0
2006-07-31 08:15:00,70.813,70.83,70.793,70.797,66600000.0
2006-07-31 08:20:00,70.807,70.807,70.74,70.76,65600000.0
2006-07-31 08:25:00,70.754,70.807,70.687,70.807,59200000.0
2006-07-31 08:30:00,70.795,70.817,70.783,70.783,33600000.0
2006-07-31 08:35:00,70.787,70.796,70.775,70.775,45800000.0
2006-07-31 08:40:00,70.782,70.794,70.774,70.791,41600000.0
2006-07-31 08:45:00,70.775,70.804,70.765,70.794,40000000.0
2006-07-31 08:50:00,70.791,70.801,70.772,70.774,27200000.0
2006-07-31 08:55:00,70.773,70.82,70.763,70.808,60800000.0
2006-07-31 09:00:00,70.797,70.797,70.76,70.776,67200000.0
2006-07-31 09:05:00,70.77,70.79,70.765,70.777,49600000.0
2006-07-31 09:10:00,70.77,70.793,70.747,70.765,48000000.0
2006-07-31 09:15:00,70.756,70.783,70.753,70.774,62400000.0
2006-07-31 09:20:00,70.763,70.813,70.706,70.773,56000000.0
2006-07-31 09:25:00,70.766,70.777,70.749,70.763,46400000.0
2006-07-31 09:30:00,70.768,70.801,70.765,70.801,36800000.0
2006-07-31 09:35:00,70.804,70.821,70.748,70.816,62400000.0
2006-07-31 09:40:00,70.815,70.855,70.795,70.82,67200000.0
2006-07-31 09:45:00,70.826,70.826,70.782,70.824,60800000.0
2006-07-31 09:50:00,70.819,70.844,70.817,70.825,76800000.0
2006-07-31 09:55:00,70.812,70.831,70.705,70.809,77800000.0
2006-07-31 10:00:00,70.811,70.879,70.801,70.876,59200000.0
2006-07-31 10:05:00,70.866,70.869,70.836,70.856,51200000.0
2006-07-31 10:10:00,70.853,70.878,70.847,70.858,65000000.0
2006-07-31 10:15:00,70.857,70.866,70.831,70.849,59200000.0
2006-07-31 10:20:00,70.849,70.853,70.83,70.836,68200000.0
2006-07-31 10:25:00,70.839,70.841,70.811,70.832,40000000.0
2006-07-31 10:30:00,70.817,70.823,70.776,70.811,60600000.0
2006-07-31 10:35:00,70.822,70.827,70.732,70.807,57600000.0
2006-07-31 10:40:00,70.801,70.803,70.777,70.782,63400000.0
2006-07-31 10:45:00,70.78,70.79,70.756,70.763,49000000.0
2006-07-31 10:50:00,70.759,70.777,70.743,70.755,62400000.0
2006-07-31 10:55:00,70.749,70.749,70.616,70.714,69200000.0
2006-07-31 11:00:00,70.73,70.737,70.607,70.641,68800000.0
2006-07-31 11:05:00,70.644,70.682,70.601,70.673,81600000.0
2006-07-31 11:10:00,70.673,70.704,70.663,70.667,67200000.0
2006-07-31 11:15:00,70.647,70.699,70.637,70.648,65600000.0
2006-07-31 11:20:00,70.649,70.696,70.645,70.696,64000000.0
2006-07-31 11:25:00,70.691,70.71,70.666,70.709,57600000.0
2006-07-31 11:30:00,70.713,70.734,70.668,70.683,68000000.0
2006-07-31 11:35:00,70.69,70.69,70.616,70.616,45800000.0
2006-07-31 11:40:00,70.592,70.593,70.534,70.535,56000000.0
2006-07-31 11:45:00,70.539,70.551,70.514,70.54,43200000.0
2006-07-31 11:50:00,70.533,70.54,70.498,70.521,66000000.0
2006-07-31 11:55:00,70.536,70.537,70.468,70.515,58600000.0
2006-07-31 12:00:00,70.496,70.516,70.431,70.441,65000000.0
2006-07-31 12:05:00,70.424,70.424,70.384,70.408,67200000.0
2006-07-31 12:10:00,70.436,70.462,70.401,70.462,59200000.0
2006-07-31 12:15:00,70.47,70.508,70.431,70.498,72400000.0
2006-07-31 12:20:00,70.491,70.524,70.482,70.504,68800000.0
2006-07-31 12:25:00,70.505,70.548,70.485,70.542,64000000.0
2006-07-31 12:30:00,70.531,70.536,70.506,70.51,70400000.0
2006-07-31 12:35:00,70.511,70.519,70.423,70.512,67200000.0
2006-07-31 12:40:00,70.515,70.519,70.42,70.438,60800000.0
2006-07-31 12:45:00,70.443,70.468,70.428,70.468,57600000.0
2006-07-31 12:50:00,70.465,70.483,70.458,70.468,48000000.0
2006-07-31 12:55:00,70.469,70.507,70.469,70.496,71400000.0
2006-07-31 13:00:00,70.501,70.501,70.449,70.452,66000000.0
2006-07-31 13:05:00,70.441,70.452,70.429,70.447,67200000.0
2006-07-31 13:10:00,70.451,70.464,70.439,70.458,57600000.0
2006-07-31 13:15:00,70.47,70.497,70.466,70.495,70400000.0
2006-07-31 13:20:00,70.497,70.509,70.481,70.481,52800000.0
2006-07-31 13:25:00,70.473,70.488,70.363,70.487,74600000.0
2006-07-31 13:30:00,70.49,70.503,70.466,70.493,68800000.0
2006-07-31 13:35:00,70.482,70.485,70.436,70.459,102400000.0
2006-07-31 13:40:00,70.46,70.506,70.451,70.497,128000000.0
2006-07-31 13:45:00,70.488,70.488,70.418,70.424,87400000.0
2006-07-31 13:50:00,70.422,70.428,70.403,70.427,91200000.0
2006-07-31 13:55:00,70.424,70.445,70.42,70.425,103400000.0
2006-07-31 14:00:00,70.422,70.456,70.422,70.436,120000000.0
2006-07-31 14:05:00,70.425,70.439,70.352,70.37,149800000.0
2006-07-31 14:10:00,70.363,70.384,70.353,70.362,102800000.0
2006-07-31 14:15:00,70.355,70.367,70.35,70.354,67200000.0
2006-07-31 14:20:00,70.362,70.362,70.307,70.316,125800000.0
2006-07-31 14:25:00,70.316,70.324,70.295,70.303,92000000.0
2006-07-31 14:30:00,70.292,70.316,70.289,70.311,67200000.0
2006-07-31 14:35:00,70.302,70.317,70.296,70.314,105600000.0
2006-07-31 14:40:00,70.311,70.443,70.304,70.443,121000000.0
2006-07-31 14:45:00,70.429,70.429,70.358,70.393,89600000.0
2006-07-31 14:50:00,70.393,70.453,70.382,70.451,104000000.0
2006-07-31 14:55:00,70.46,70.466,70.406,70.416,75200000.0
2006-07-31 15:00:00,70.401,70.431,70.375,70.431,78400000.0
2006-07-31 15:05:00,70.445,70.464,70.432,70.442,64000000.0
2006-07-31 15:10:00,70.452,70.453,70.431,70.432,92200000.0
2006-07-31 15:15:00,70.431,70.452,70.404,70.452,120000000.0
2006-07-31 15:20:00,70.438,70.451,70.425,70.451,124800000.0
2006-07-31 15:25:00,70.46,70.473,70.415,70.415,166400000.0
2006-07-31 15:30:00,70.337,70.465,70.323,70.444,258600000.0
2006-07-31 15:35:00,70.445,70.469,70.437,70.464,192000000.0
2006-07-31 15:40:00,70.458,70.47,70.428,70.458,143600000.0
2006-07-31 15:45:00,70.466,70.523,70.465,70.518,87400000.0
2006-07-31 15:50:00,70.52,70.528,70.49,70.496,97600000.0
2006-07-31 15:55:00,70.498,70.533,70.487,70.51,143200000.0
2006-07-31 16:00:00,70.528,70.543,70.494,70.516,213200000.0
2006-07-31 16:05:00,70.511,70.544,70.502,70.531,204200000.0
2006-07-31 16:10:00,70.528,70.545,70.515,70.537,172200000.0
2006-07-31 16:15:00,70.541,70.599,70.533,70.583,148800000.0
2006-07-31 16:20:00,70.589,70.623,70.589,70.612,140200000.0
2006-07-31 16:25:00,70.62,70.635,70.612,70.635,124200000.0
2006-07-31 16:30:00,70.637,70.64,70.58,70.596,128000000.0
2006-07-31 16:35:00,70.605,70.619,70.582,70.595,220800000.0
2006-07-31 16:40:00,70.583,70.597,70.561,70.573,212800000.0
2006-07-31 16:45:00,70.563,70.58,70.527,70.528,228800000.0
2006-07-31 16:50:00,70.525,70.541,70.512,70.523,195000000.0
2006-07-31 16:55:00,70.54,70.557,70.516,70.516,147600000.0
2006-07-31 17:00:00,70.515,70.515,70.482,70.505,207200000.0
2006-07-31 17:05:00,70.506,70.587,70.496,70.578,275000000.0
2006-07-31 17:10:00,70.576,70.614,70.558,70.558,140800000.0
2006-07-31 17:15:00,70.552,70.606,70.544,70.59,157200000.0
2006-07-31 17:20:00,70.588,70.606,70.573,70.582,57600000.0
2006-07-31 17:25:00,70.58,70.585,70.555,70.555,116800000.0
2006-07-31 17:30:00,70.553,70.565,70.515,70.522,257200000.0
2006-07-31 17:35:00,70.53,70.533,70.499,70.509,144400000.0
2006-07-31 17:40:00,70.508,70.533,70.504,70.504,140800000.0
2006-07-31 17:45:00,70.481,70.539,70.481,70.53,192000000.0
2006-07-31 17:50:00,70.526,70.586,70.512,70.512,172800000.0
2006-07-31 17:55:00,70.524,70.544,70.499,70.514,200400000.0
2006-07-31 18:00:00,70.525,70.552,70.525,70.545,177000000.0
2006-07-31 18:05:00,70.545,70.559,70.536,70.546,87400000.0
2006-07-31 18:10:00,70.556,70.579,70.543,70.575,75200000.0
2006-07-31 18:15:00,70.579,70.584,70.55,70.55,205800000.0
2006-07-31 18:20:00,70.554,70.571,70.551,70.564,189200000.0
2006-07-31 18:25:00,70.56,70.57,70.549,70.56,46400000.0
2006-07-31 18:30:00,70.569,70.576,70.558,70.558,169000000.0
2006-07-31 18:35:00,70.548,70.556,70.539,70.545,166400000.0
2006-07-31 18:40:00,70.541,70.574,70.536,70.571,296000000.0
2006-07-31 18:45:00,70.574,70.651,70.559,70.651,92800000.0
2006-07-31 18:50:00,70.655,70.656,70.609,70.63,97000000.0
2006-07-31 18:55:00,70.619,70.624,70.606,70.616,54400000.0
2006-07-31 19:00:00,70.615,70.711,70.615,70.703,98000000.0
2006-07-31 19:05:00,70.696,70.696,70.667,70.677,121000000.0
2006-07-31 19:10:00,70.682,70.708,70.68,70.706,70400000.0
2006-07-31 19:15:00,70.706,70.708,70.672,70.693,70400000.0
2006-07-31 19:20:00,70.694,70.697,70.678,70.695,80000000.0
2006-07-31 19:25:00,70.695,70.732,70.693,70.726,82000000.0
2006-07-31 19:30:00,70.734,70.753,70.722,70.743,58000000.0
2006-07-31 19:35:00,70.74,70.761,70.726,70.751,68200000.0
2006-07-31 19:40:00,70.738,70.748,70.702,70.721,44800000.0
2006-07-31 19:45:00,70.728,70.728,70.704,70.715,46400000.0
2006-07-31 19:50:00,70.709,70.727,70.701,70.727,16000000.0
2006-07-31 19:55:00,70.709,70.713,70.704,70.706,35200000.0
2006-07-31 20:00:00,70.698,70.716,70.698,70.713,46400000.0
2006-07-31 20:05:00,70.711,70.714,70.697,70.703,91200000.0
2006-07-31 20:10:00,70.687,70.705,70.68,70.697,48000000.0
2006-07-31 20:15:00,70.712,70.712,70.692,70.703,73600000.0
2006-07-31 20:20:00,70.717,70.725,70.706,70.706,62400000.0
2006-07-31 20:25:00,70.698,70.723,70.698,70.704,67600000.0
2006-07-31 20:30:00,70.702,70.708,70.697,70.7,41600000.0
2006-07-31 20:35:00,70.705,70.713,70.691,70.7,48000000.0
2006-07-31 20:40:00,70.709,70.749,70.697,70.718,31800000.0
2006-07-31 20:45:00,70.716,70.728,70.7,70.7,65600000.0
2006-07-31 20:50:00,70.704,70.709,70.679,70.693,84800000.0
2006-07-31 20:55:00,70.694,70.737,70.683,70.737,43200000.0
2006-07-31 21:00:00,70.733,70.74,70.712,70.718,56000000.0
2006-07-31 21:05:00,70.707,70.713,70.685,70.699,63800000.0
2006-07-31 21:10:00,70.701,70.702,70.701,70.702,3200000.0
2006-07-31 21:15:00,70.704,70.712,70.701,70.708,27200000.0
2006-07-31 21:20:00,70.696,70.738,70.696,70.711,60200000.0
2006-07-31 21:25:00,70.728,70.729,70.712,70.723,17600000.0
2006-07-31 21:30:00,70.727,70.735,70.722,70.729,38400000.0
2006-07-31 21:35:00,70.725,70.741,70.637,70.637,38400000.0
2006-07-31 21:40:00,70.732,70.743,70.726,70.741,36800000.0
2006-07-31 21:45:00,70.736,70.749,70.731,70.739,44800000.0
2006-07-31 21:50:00,70.737,70.752,70.727,70.738,60800000.0
2006-07-31 21:55:00,70.746,70.753,70.736,70.745,58600000.0
2006-07-31 22:00:00,70.75,70.755,70.736,70.737,44800000.0
2006-07-31 22:05:00,70.732,70.736,70.727,70.734,12800000.0
2006-07-31 22:10:00,70.724,70.741,70.724,70.741,38400000.0
2006-07-31 22:15:00,70.735,70.744,70.726,70.742,43200000.0
2006-07-31 22:20:00,70.74,70.743,70.735,70.739,24400000.0
2006-07-31 22:25:00,70.74,70.743,70.727,70.735,25600000.0
2006-07-31 22:30:00,70.739,70.766,70.679,70.752,35200000.0
2006-07-31 22:35:00,70.774,70.774,70.747,70.761,48000000.0
2006-07-31 22:40:00,70.757,70.774,70.744,70.772,51600000.0
2006-07-31 22:45:00,70.762,70.771,70.757,70.757,17600000.0
2006-07-31 22:50:00,70.769,70.77,70.755,70.76,44800000.0
2006-07-31 22:55:00,70.761,70.767,70.758,70.758,17600000.0
2006-07-31 23:25:00,70.758,70.758,70.746,70.755,18000000.0
2006-07-31 23:30:00,70.748,70.751,70.726,70.731,57600000.0
2006-07-31 23:35:00,70.735,70.767,70.679,70.679,40000000.0
2006-07-31 23:40:00,70.682,70.735,70.673,70.721,69800000.0
2006-07-31 23:45:00,70.719,70.729,70.718,70.728,17600000.0
2006-07-31 23:50:00,70.727,70.731,70.704,70.728,40000000.0
2006-07-31 23:55:00,70.626,70.719,70.626,70.719,11200000.0
2006-08-01 00:00:00,70.739,70.745,70.716,70.737,44800000.0
2006-08-01 00:05:00,70.743,70.744,70.734,70.742,11200000.0
2006-08-01 00:10:00,70.749,70.754,70.741,70.754,7400000.0
2006-08-01 00:15:00,70.742,70.742,70.726,70.733,38400000.0
2006-08-01 00:20:00,70.736,70.751,70.73,70.734,43200000.0
2006-08-01 00:25:00,70.746,70.777,70.737,70.766,76600000.0
2006-08-01 00:30:00,70.768,70.798,70.763,70.798,65600000.0
2006-08-01 00:35:00,70.814,70.822,70.799,70.808,68800000.0
2006-08-01 00:40:00,70.813,70.877,70.813,70.863,57600000.0
2006-08-01 00:45:00,70.859,70.885,70.842,70.87,63400000.0
2006-08-01 00:50:00,70.86,70.866,70.838,70.865,40000000.0
2006-08-01 00:55:00,70.862,70.889,70.853,70.855,62400000.0
2006-08-01 01:00:00,70.852,70.866,70.81,70.81,62800000.0
2006-08-01 01:05:00,70.808,70.824,70.745,70.824,53800000.0
2006-08-01 01:10:00,70.82,70.826,70.804,70.81,51200000.0
2006-08-01 01:15:00,70.81,70.826,70.793,70.826,78400000.0
2006-08-01 01:20:00,70.815,70.815,70.774,70.796,49600000.0
2006-08-01 01:25:00,70.795,70.803,70.783,70.783,43200000.0
2006-08-01 01:30:00,70.783,70.822,70.758,70.796,46400000.0
2006-08-01 01:35:00,70.798,70.825,70.793,70.808,57600000.0
2006-08-01 01:40:00,70.809,70.818,70.796,70.804,36800000.0
2006-08-01 01:45:00,70.79,70.842,70.788,70.831,75000000.0
2006-08-01 01:50:00,70.832,70.842,70.816,70.821,68800000.0
2006-08-01 01:55:00,70.829,70.836,70.776,70.815,35200000.0
2006-08-01 02:00:00,70.824,70.828,70.812,70.82,57600000.0
2006-08-01 02:05:00,70.821,70.854,70.813,70.854,71400000.0
2006-08-01 02:10:00,70.848,70.861,70.799,70.799,43200000.0
2006-08-01 02:15:00,70.812,70.836,70.751,70.836,44200000.0
2006-08-01 02:20:00,70.827,70.846,70.725,70.822,49600000.0
2006-08-01 02:25:00,70.836,70.862,70.836,70.845,78800000.0
2006-08-01 02:30:00,70.848,70.866,70.834,70.834,54200000.0
2006-08-01 02:35:00,70.817,70.817,70.797,70.813,51000000.0
2006-08-01 02:40:00,70.821,70.858,70.821,70.856,60800000.0
2006-08-01 02:45:00,70.856,70.856,70.837,70.838,40000000.0
2006-08-01 02:50:00,70.848,70.868,70.768,70.868,56000000.0
2006-08-01 02:55:00,70.879,70.879,70.828,70.845,52200000.0
2006-08-01 03:00:00,70.842,70.842,70.744,70.817,59200000.0
2006-08-01 03:05:00,70.807,70.814,70.793,70.801,36800000.0
2006-08-01 03:10:00,70.793,70.793,70.75,70.754,72000000.0
2006-08-01 03:15:00,70.759,70.768,70.742,70.746,67600000.0
2006-08-01 03:20:00,70.746,70.761,70.734,70.758,46400000.0
2006-08-01 03:25:00,70.756,70.756,70.728,70.732,56000000.0
2006-08-01 03:30:00,70.739,70.775,70.684,70.732,60200000.0
2006-08-01 03:35:00,70.736,70.736,70.64,70.734,62400000.0
2006-08-01 03:40:00,70.758,70.773,70.749,70.768,36800000.0
2006-08-01 03:45:00,70.775,70.794,70.775,70.785,22400000.0
2006-08-01 03:50:00,70.782,70.801,70.773,70.801,57600000.0
2006-08-01 03:55:00,70.783,70.792,70.755,70.78,56400000.0
2006-08-01 04:00:00,70.771,70.771,70.727,70.742,59200000.0
2006-08-01 04:05:00,70.754,70.76,70.735,70.76,48000000.0
2006-08-01 04:10:00,70.769,70.818,70.751,70.813,57600000.0
2006-08-01 04:15:00,70.82,70.821,70.803,70.817,51600000.0
2006-08-01 04:20:00,70.814,70.82,70.723,70.806,52800000.0
2006-08-01 04:25:00,70.81,70.818,70.79,70.798,62400000.0
2006-08-01 04:30:00,70.793,70.856,70.793,70.835,66600000.0
2006-08-01 04:35:00,70.831,70.854,70.83,70.854,28800000.0
2006-08-01 04:40:00,70.851,70.87,70.847,70.866,48000000.0
2006-08-01 04:45:00,70.879,70.926,70.873,70.92,58000000.0
2006-08-01 04:50:00,70.926,70.926,70.817,70.905,59200000.0
2006-08-01 04:55:00,70.912,70.912,70.873,70.898,48000000.0
2006-08-01 05:00:00,70.896,70.913,70.895,70.91,33600000.0
2006-08-01 05:05:00,70.901,70.921,70.9,70.921,36800000.0
2006-08-01 05:10:00,70.922,70.929,70.899,70.913,38400000.0
2006-08-01 05:15:00,70.927,70.949,70.87,70.945,32000000.0
2006-08-01 05:20:00,70.948,70.968,70.918,70.918,59200000.0
2006-08-01 05:25:00,70.934,70.968,70.934,70.959,60200000.0
2006-08-01 05:30:00,70.972,70.972,70.952,70.961,56000000.0
2006-08-01 05:35:00,70.977,70.977,70.957,70.969,54400000.0
2006-08-01 05:40:00,70.967,70.967,70.936,70.945,33600000.0
2006-08-01 05:45:00,70.952,70.959,70.952,70.957,16000000.0
2006-08-01 05:50:00,70.936,70.943,70.93,70.933,9600000.0
2006-08-01 05:55:00,70.888,70.96,70.851,70.929,36800000.0
2006-08-01 06:00:00,70.935,70.941,70.897,70.908,59200000.0
2006-08-01 06:05:00,70.916,70.918,70.894,70.899,48000000.0
2006-08-01 06:10:00,70.896,70.896,70.805,70.876,65600000.0
2006-08-01 06:15:00,70.859,70.86,70.816,70.844,54400000.0
2006-08-01 06:20:00,70.844,70.864,70.844,70.844,49600000.0
2006-08-01 06:25:00,70.849,70.849,70.827,70.839,32000000.0
2006-08-01 06:30:00,70.83,70.833,70.777,70.789,27200000.0
2006-08-01 06:35:00,70.812,70.825,70.807,70.819,54400000.0
2006-08-01 06:40:00,70.822,70.824,70.812,70.816,27200000.0
2006-08-01 06:45:00,70.815,70.82,70.802,70.817,65000000.0
2006-08-01 06:50:00,70.805,70.837,70.805,70.835,71400000.0
2006-08-01 06:55:00,70.826,70.843,70.823,70.836,60800000.0
2006-08-01 07:00:00,70.839,70.871,70.83,70.861,56000000.0
2006-08-01 07:05:00,70.871,70.875,70.828,70.833,64000000.0
2006-08-01 07:10:00,70.816,70.868,70.816,70.852,37800000.0
2006-08-01 07:15:00,70.835,70.858,70.817,70.819,63800000.0
2006-08-01 07:20:00,70.819,70.819,70.762,70.774,38400000.0
2006-08-01 07:25:00,70.781,70.817,70.766,70.815,65000000.0
2006-08-01 07:30:00,70.828,70.835,70.817,70.835,36800000.0
2006-08-01 07:35:00,70.839,70.846,70.799,70.8,61200000.0
2006-08-01 07:40:00,70.802,70.816,70.792,70.81,60800000.0
2006-08-01 07:45:00,70.815,70.836,70.808,70.826,54400000.0
2006-08-01 07:50:00,70.813,70.836,70.807,70.816,62400000.0
2006-08-01 07:55:00,70.802,70.81,70.742,70.742,64000000.0
2006-08-01 08:00:00,70.75,70.765,70.747,70.757,49600000.0
2006-08-01 08:05:00,70.764,70.772,70.747,70.747,56000000.0
2006-08-01 08:10:00,70.744,70.761,70.734,70.736,63400000.0
2006-08-01 08:15:00,70.751,70.769,70.727,70.749,67400000.0
2006-08-01 08:20:00,70.749,70.761,70.737,70.751,65600000.0
2006-08-01 08:25:00,70.747,70.747,70.588,70.715,64000000.0
2006-08-01 08:30:00,70.733,70.794,70.73,70.792,56000000.0
2006-08-01 08:35:00,70.787,70.809,70.772,70.801,74000000.0
2006-08-01 08:40:00,70.799,70.802,70.744,70.751,71400000.0
2006-08-01 08:45:00,70.76,70.826,70.76,70.812,69200000.0
2006-08-01 08:50:00,70.811,70.821,70.785,70.807,60800000.0
2006-08-01 08:55:00,70.819,70.832,70.801,70.827,60800000.0
2006-08-01 09:00:00,70.829,70.856,70.736,70.744,67200000.0
2006-08-01 09:05:00,70.737,70.765,70.692,70.726,67200000.0
2006-08-01 09:10:00,70.721,70.726,70.66,70.665,60800000.0
2006-08-01 09:15:00,70.664,70.671,70.634,70.671,62400000.0
2006-08-01 09:20:00,70.677,70.703,70.6,70.69,68200000.0
2006-08-01 09:25:00,70.7,70.759,70.7,70.728,59200000.0
2006-08-01 09:30:00,70.727,70.804,70.725,70.799,64000000.0
2006-08-01 09:35:00,70.797,70.804,70.711,70.787,62400000.0
2006-08-01 09:40:00,70.794,70.853,70.775,70.845,67200000.0
2006-08-01 09:45:00,70.858,70.93,70.851,70.928,48000000.0
2006-08-01 09:50:00,70.929,70.932,70.852,70.888,76200000.0
2006-08-01 09:55:00,70.884,70.925,70.808,70.891,78400000.0
2006-08-01 10:00:00,70.888,70.893,70.821,70.832,59200000.0
2006-08-01 10:05:00,70.835,70.842,70.808,70.821,56000000.0
2006-08-01 10:10:00,70.814,70.824,70.774,70.782,65000000.0
2006-08-01 10:15:00,70.782,70.828,70.782,70.828,59200000.0
2006-08-01 10:20:00,70.83,70.834,70.808,70.814,68800000.0
2006-08-01 10:25:00,70.818,70.82,70.798,70.817,51200000.0
2006-08-01 10:30:00,70.822,70.845,70.787,70.787,60200000.0
2006-08-01 10:35:00,70.783,70.828,70.709,70.77,57600000.0
2006-08-01 10:40:00,70.767,70.769,70.732,70.747,64000000.0
2006-08-01 10:45:00,70.738,70.806,70.738,70.8,49600000.0
2006-08-01 10:50:00,70.776,70.787,70.756,70.762,28800000.0
2006-08-01 10:55:00,70.78,70.803,70.697,70.794,50600000.0
2006-08-01 11:00:00,70.796,70.8,70.767,70.773,68800000.0
2006-08-01 11:05:00,70.778,70.78,70.764,70.769,35200000.0
2006-08-01 11:10:00,70.769,70.783,70.765,70.77,40000000.0
2006-08-01 11:15:00,70.768,70.78,70.768,70.778,29800000.0
2006-08-01 11:20:00,70.777,70.788,70.751,70.754,52800000.0
2006-08-01 11:25:00,70.741,70.746,70.696,70.746,57600000.0
2006-08-01 11:30:00,70.739,70.759,70.714,70.715,68800000.0
2006-08-01 11:35:00,70.701,70.749,70.701,70.745,57600000.0
2006-08-01 11:40:00,70.736,70.766,70.724,70.725,67200000.0
2006-08-01 11:45:00,70.726,70.745,70.708,70.733,66600000.0
2006-08-01 11:50:00,70.74,70.765,70.717,70.756,53800000.0
2006-08-01 11:55:00,70.756,70.792,70.709,70.775,59000000.0
2006-08-01 12:00:00,70.774,70.774,70.693,70.732,65600000.0
2006-08-01 12:05:00,70.732,70.737,70.69,70.699,43200000.0
2006-08-01 12:10:00,70.713,70.728,70.687,70.697,58600000.0
2006-08-01 12:15:00,70.697,70.697,70.633,70.693,58600000.0
2006-08-01 12:20:00,70.691,70.699,70.681,70.681,57000000.0
2006-08-01 12:25:00,70.69,70.702,70.665,70.678,46400000.0
2006-08-01 12:30:00,70.674,70.679,70.637,70.668,70800000.0
2006-08-01 12:35:00,70.67,70.678,70.582,70.676,40800000.0
2006-08-01 12:40:00,70.67,70.687,70.634,70.642,59200000.0
2006-08-01 12:45:00,70.648,70.676,70.639,70.666,70400000.0
2006-08-01 12:50:00,70.656,70.663,70.636,70.651,49600000.0
2006-08-01 12:55:00,70.659,70.739,70.659,70.714,72000000.0
2006-08-01 13:00:00,70.714,70.74,70.699,70.73,66400000.0
2006-08-01 13:05:00,70.731,70.744,70.689,70.744,70200000.0
2006-08-01 13:10:00,70.736,70.773,70.724,70.75,69800000.0
2006-08-01 13:15:00,70.781,70.791,70.725,70.725,57600000.0
2006-08-01 13:20:00,70.726,70.794,70.696,70.756,56400000.0
2006-08-01 13:25:00,70.751,70.777,70.678,70.777,46400000.0
2006-08-01 13:30:00,70.772,70.772,70.72,70.728,57600000.0
2006-08-01 13:35:00,70.726,70.728,70.714,70.718,48000000.0
2006-08-01 13:40:00,70.727,70.73,70.694,70.699,88000000.0
2006-08-01 13:45:00,70.706,70.706,70.694,70.694,54400000.0
2006-08-01 13:50:00,70.697,70.71,70.661,70.709,90600000.0
2006-08-01 13:55:00,70.705,70.73,70.691,70.719,72000000.0
2006-08-01 14:00:00,70.703,70.732,70.688,70.688,105000000.0
2006-08-01 14:05:00,70.682,70.744,70.682,70.744,148600000.0
2006-08-01 14:10:00,70.75,70.803,70.75,70.755,102400000.0
2006-08-01 14:15:00,70.762,70.762,70.735,70.736,96000000.0
2006-08-01 14:20:00,70.763,70.793,70.755,70.756,126400000.0
2006-08-01 14:25:00,70.748,70.788,70.728,70.728,90600000.0
2006-08-01 14:30:00,70.696,70.805,70.696,70.789,87400000.0
2006-08-01 14:35:00,70.78,70.895,70.743,70.826,105000000.0
2006-08-01 14:40:00,70.802,70.868,70.794,70.832,121600000.0
2006-08-01 14:45:00,70.838,70.891,70.836,70.876,89000000.0
2006-08-01 14:50:00,70.867,70.873,70.803,70.818,103400000.0
2006-08-01 14:55:00,70.822,70.841,70.795,70.807,75200000.0
2006-08-01 15:00:00,70.807,70.843,70.795,70.818,78400000.0
2006-08-01 15:05:00,70.818,70.842,70.81,70.835,76600000.0
2006-08-01 15:10:00,70.85,70.869,70.823,70.827,138000000.0
2006-08-01 15:15:00,70.833,70.863,70.833,70.85,104000000.0
2006-08-01 15:20:00,70.842,70.894,70.842,70.861,124200000.0
2006-08-01 15:25:00,70.856,70.871,70.726,70.816,213600000.0
2006-08-01 15:30:00,70.712,70.822,70.667,70.814,258000000.0
2006-08-01 15:35:00,70.812,70.854,70.804,70.843,161600000.0
2006-08-01 15:40:00,70.848,70.857,70.817,70.828,143400000.0
2006-08-01 15:45:00,70.83,70.839,70.816,70.829,99000000.0
2006-08-01 15:50:00,70.837,70.847,70.813,70.817,98000000.0
2006-08-01 15:55:00,70.829,70.848,70.796,70.796,144000000.0
2006-08-01 16:00:00,70.808,70.992,70.808,70.982,213600000.0
2006-08-01 16:05:00,70.976,71.001,70.956,70.966,204200000.0
2006-08-01 16:10:00,70.963,70.972,70.878,70.878,172200000.0
2006-08-01 16:15:00,70.865,70.992,70.865,70.992,149200000.0
2006-08-01 16:20:00,70.993,71.037,70.984,71.008,139600000.0
2006-08-01 16:25:00,71.025,71.066,71.024,71.033,124800000.0
2006-08-01 16:30:00,71.031,71.07,71.009,71.045,128000000.0
2006-08-01 16:35:00,71.04,71.06,71.002,71.016,220800000.0
2006-08-01 16:40:00,71.014,71.038,70.983,71.031,213200000.0
2006-08-01 16:45:00,71.022,71.032,70.986,71.012,228600000.0
2006-08-01 16:50:00,71.017,71.105,71.017,71.105,195000000.0
2006-08-01 16:55:00,71.109,71.123,71.057,71.107,146000000.0
2006-08-01 17:00:00,71.12,71.155,71.113,71.13,209600000.0
2006-08-01 17:05:00,71.127,71.146,71.121,71.145,207400000.0
2006-08-01 17:10:00,71.111,71.207,71.111,71.185,139600000.0
2006-08-01 17:15:00,71.187,71.187,71.153,71.169,137000000.0
2006-08-01 17:20:00,71.176,71.186,71.154,71.16,88000000.0
2006-08-01 17:25:00,71.156,71.161,71.067,71.075,116800000.0
2006-08-01 17:30:00,71.054,71.082,71.047,71.071,258600000.0
2006-08-01 17:35:00,71.074,71.102,71.047,71.088,144400000.0
2006-08-01 17:40:00,71.083,71.105,71.045,71.045,146000000.0
2006-08-01 17:45:00,71.044,71.096,71.034,71.08,233000000.0
2006-08-01 17:50:00,71.064,71.07,71.039,71.04,172200000.0
2006-08-01 17:55:00,71.04,71.083,71.031,71.083,201600000.0
2006-08-01 18:00:00,71.083,71.162,71.073,71.149,178000000.0
2006-08-01 18:05:00,71.141,71.158,71.047,71.067,173200000.0
2006-08-01 18:10:00,71.069,71.101,70.976,70.984,88000000.0
2006-08-01 18:15:00,70.977,71.074,70.919,71.065,205800000.0
2006-08-01 18:20:00,71.063,71.065,70.974,71.039,188800000.0
2006-08-01 18:25:00,71.099,71.116,71.07,71.101,118400000.0
2006-08-01 18:30:00,71.117,71.172,71.103,71.116,170000000.0
2006-08-01 18:35:00,71.118,71.134,71.086,71.099,208400000.0
2006-08-01 18:40:00,71.094,71.137,71.09,71.113,295400000.0
2006-08-01 18:45:00,71.112,71.114,71.093,71.108,92800000.0
2006-08-01 18:50:00,71.113,71.113,71.083,71.086,81600000.0
2006-08-01 18:55:00,71.073,71.084,71.054,71.084,121600000.0
2006-08-01 19:00:00,71.067,71.1,71.059,71.068,97600000.0
2006-08-01 19:05:00,71.068,71.069,71.039,71.039,70800000.0
2006-08-01 19:10:00,71.037,71.061,71.032,71.032,88000000.0
2006-08-01 19:15:00,71.025,71.105,71.025,71.064,86400000.0
2006-08-01 19:20:00,71.051,71.065,71.039,71.064,95800000.0
2006-08-01 19:25:00,71.038,71.063,71.031,71.057,68800000.0
2006-08-01 19:30:00,71.066,71.089,71.064,71.076,59200000.0
2006-08-01 19:35:00,71.074,71.074,71.038,71.048,24000000.0
2006-08-01 19:40:00,71.037,71.074,71.037,71.074,33000000.0
2006-08-01 19:45:00,71.068,71.076,71.057,71.076,25000000.0
2006-08-01 19:50:00,71.072,71.073,71.036,71.039,65600000.0
2006-08-01 19:55:00,71.047,71.059,71.042,71.052,40000000.0
2006-08-01 20:00:00,71.052,71.057,71.045,71.048,51200000.0
2006-08-01 20:05:00,71.051,71.051,71.032,71.036,62400000.0
2006-08-01 20:10:00,71.019,71.078,71.007,71.074,61800000.0
2006-08-01 20:15:00,71.074,71.074,71.048,71.051,62400000.0
2006-08-01 20:20:00,71.039,71.045,71.031,71.045,19200000.0
2006-08-01 20:25:00,71.047,71.073,71.037,71.05,40400000.0
2006-08-01 20:30:00,71.047,71.058,71.037,71.048,65600000.0
2006-08-01 20:35:00,71.059,71.061,71.037,71.045,30400000.0
2006-08-01 20:40:00,71.049,71.057,71.025,71.038,43200000.0
2006-08-01 20:45:00,71.033,71.033,71.016,71.03,44800000.0
2006-08-01 20:50:00,71.024,71.035,70.976,70.995,84800000.0
2006-08-01 20:55:00,70.988,70.99,70.963,70.967,54400000.0
2006-08-01 21:00:00,70.969,70.981,70.962,70.967,44800000.0
2006-08-01 21:05:00,70.965,70.972,70.949,70.972,43200000.0
2006-08-01 21:10:00,70.976,70.991,70.976,70.989,16000000.0
2006-08-01 21:15:00,70.984,70.984,70.892,70.974,30400000.0
2006-08-01 21:20:00,70.959,71.002,70.959,70.988,49600000.0
2006-08-01 21:25:00,70.997,71.009,70.985,70.994,44800000.0
2006-08-01 21:30:00,70.991,70.991,70.969,70.971,56000000.0
2006-08-01 21:35:00,70.974,70.982,70.87,70.962,28800000.0
2006-08-01 21:40:00,70.953,70.971,70.947,70.968,52200000.0
2006-08-01 21:45:00,70.973,70.98,70.963,70.975,32000000.0
2006-08-01 21:50:00,70.981,70.986,70.978,70.98,17600000.0
2006-08-01 22:00:00,70.99,70.998,70.98,70.998,78400000.0
2006-08-01 22:05:00,70.988,71.002,70.981,71.002,12800000.0
2006-08-01 22:10:00,71.002,71.011,70.986,71.002,59200000.0
2006-08-01 22:15:00,71.005,71.011,71.0,71.0,14400000.0
2006-08-01 22:20:00,71.003,71.011,70.986,70.986,43600000.0
2006-08-01 22:25:00,70.991,70.991,70.982,70.986,9600000.0
2006-08-01 22:30:00,70.986,70.999,70.977,70.977,22400000.0
2006-08-01 22:35:00,70.999,71.003,70.986,70.995,47400000.0
2006-08-01 22:45:00,70.992,70.994,70.977,70.978,49600000.0
2006-08-01 22:50:00,70.991,71.002,70.98,71.002,44800000.0
2006-08-01 22:55:00,70.997,71.023,70.997,71.004,53800000.0
2006-08-01 23:25:00,71.0,71.003,70.935,70.986,40400000.0
2006-08-01 23:30:00,71.005,71.073,71.005,71.073,45200000.0
2006-08-01 23:35:00,71.068,71.078,71.052,71.068,35200000.0
2006-08-01 23:40:00,71.068,71.087,71.056,71.087,64000000.0
2006-08-01 23:45:00,71.087,71.091,71.019,71.074,32400000.0
2006-08-01 23:50:00,71.048,71.087,71.048,71.087,36800000.0
2006-08-01 23:55:00,71.087,71.087,70.969,71.046,56000000.0
2006-08-02 00:00:00,71.051,71.051,71.025,71.048,20800000.0
2006-08-02 00:05:00,71.044,71.054,71.021,71.035,54800000.0
2006-08-02 00:10:00,71.032,71.05,71.023,71.047,48000000.0
2006-08-02 00:15:00,71.055,71.071,71.041,71.057,57600000.0
2006-08-02 00:20:00,71.031,71.056,71.012,71.032,74600000.0
2006-08-02 00:25:00,71.036,71.063,71.012,71.028,76800000.0
2006-08-02 00:30:00,71.034,71.044,71.027,71.036,57600000.0
2006-08-02 00:35:00,71.033,71.033,70.964,70.972,56400000.0
2006-08-02 00:40:00,70.986,71.016,70.981,71.006,54400000.0
2006-08-02 00:45:00,70.994,71.02,70.977,71.01,63200000.0
2006-08-02 00:50:00,71.015,71.031,71.006,71.027,46400000.0
2006-08-02 00:55:00,71.027,71.049,71.02,71.028,49600000.0
2006-08-02 01:00:00,71.026,71.036,71.015,71.022,48000000.0
2006-08-02 01:05:00,71.04,71.044,71.0,71.006,57000000.0
2006-08-02 01:10:00,71.001,71.013,70.989,70.997,40000000.0
2006-08-02 01:15:00,70.982,71.006,70.954,70.963,79200000.0
2006-08-02 01:20:00,70.962,70.998,70.962,70.979,60800000.0
2006-08-02 01:25:00,70.941,70.952,70.902,70.904,71400000.0
2006-08-02 01:30:00,70.895,70.959,70.889,70.917,59200000.0
2006-08-02 01:35:00,70.927,70.948,70.886,70.887,72000000.0
2006-08-02 01:40:00,70.896,70.935,70.888,70.928,46400000.0
2006-08-02 01:45:00,70.913,70.932,70.897,70.921,60800000.0
2006-08-02 01:50:00,70.926,70.944,70.891,70.895,68800000.0
2006-08-02 01:55:00,70.893,70.915,70.858,70.87,60800000.0
2006-08-02 02:00:00,70.892,70.893,70.872,70.88,69200000.0
2006-08-02 02:05:00,70.884,70.886,70.831,70.842,59200000.0
2006-08-02 02:10:00,70.839,70.866,70.839,70.842,44800000.0
2006-08-02 02:15:00,70.84,70.872,70.803,70.857,52800000.0
2006-08-02 02:20:00,70.866,70.878,70.751,70.836,62400000.0
2006-08-02 02:25:00,70.84,70.844,70.801,70.802,78400000.0
2006-08-02 02:30:00,70.798,70.813,70.78,70.803,65600000.0
2006-08-02 02:35:00,70.804,70.854,70.8,70.839,67200000.0
2006-08-02 02:40:00,70.845,70.849,70.825,70.837,60200000.0
2006-08-02 02:45:00,70.844,70.845,70.827,70.838,53800000.0
2006-08-02 02:50:00,70.842,70.847,70.733,70.836,56400000.0
2006-08-02 02:55:00,70.841,70.856,70.834,70.854,44800000.0
2006-08-02 03:00:00,70.857,70.859,70.76,70.805,58600000.0
2006-08-02 03:05:00,70.81,70.81,70.771,70.808,68800000.0
2006-08-02 03:10:00,70.803,70.807,70.774,70.783,72000000.0
2006-08-02 03:15:00,70.786,70.786,70.766,70.783,57600000.0
2006-08-02 03:20:00,70.783,70.783,70.706,70.723,57600000.0
2006-08-02 03:25:00,70.72,70.735,70.7,70.725,68800000.0
2006-08-02 03:30:00,70.735,70.741,70.652,70.652,60800000.0
2006-08-02 03:35:00,70.66,70.713,70.65,70.688,56000000.0
2006-08-02 03:40:00,70.681,70.779,70.675,70.744,49400000.0
2006-08-02 03:45:00,70.734,70.769,70.734,70.762,60800000.0
2006-08-02 03:50:00,70.759,70.759,70.699,70.7,57600000.0
2006-08-02 03:55:00,70.681,70.695,70.666,70.678,68800000.0
2006-08-02 04:00:00,70.671,70.671,70.585,70.604,59200000.0
2006-08-02 04:05:00,70.599,70.603,70.519,70.59,61800000.0
2006-08-02 04:10:00,70.582,70.582,70.55,70.555,57600000.0
2006-08-02 04:15:00,70.557,70.563,70.527,70.548,63400000.0
2006-08-02 04:20:00,70.541,70.541,70.451,70.509,51200000.0
2006-08-02 04:25:00,70.51,70.515,70.476,70.481,62400000.0
2006-08-02 04:30:00,70.47,70.472,70.431,70.435,66000000.0
2006-08-02 04:35:00,70.438,70.464,70.421,70.436,54400000.0
2006-08-02 04:40:00,70.438,70.453,70.419,70.444,46400000.0
2006-08-02 04:45:00,70.452,70.481,70.452,70.478,61800000.0
2006-08-02 04:50:00,70.481,70.481,70.389,70.475,46400000.0
2006-08-02 04:55:00,70.492,70.514,70.476,70.506,60800000.0
2006-08-02 05:00:00,70.491,70.512,70.473,70.475,52800000.0
2006-08-02 05:05:00,70.473,70.527,70.473,70.513,65400000.0
2006-08-02 05:10:00,70.523,70.527,70.469,70.473,65600000.0
2006-08-02 05:15:00,70.467,70.49,70.401,70.474,51200000.0
2006-08-02 05:20:00,70.478,70.489,70.472,70.475,24000000.0
2006-08-02 05:25:00,70.472,70.478,70.464,70.467,35200000.0
2006-08-02 05:30:00,70.476,70.479,70.474,70.478,16000000.0
2006-08-02 05:35:00,70.486,70.516,70.475,70.507,43200000.0
2006-08-02 05:40:00,70.5,70.51,70.485,70.485,22400000.0
2006-08-02 05:45:00,70.48,70.496,70.473,70.496,48000000.0
2006-08-02 05:50:00,70.494,70.495,70.476,70.479,22400000.0
2006-08-02 05:55:00,70.415,70.502,70.401,70.495,36800000.0
2006-08-02 06:00:00,70.5,70.518,70.473,70.513,43200000.0
2006-08-02 06:05:00,70.505,70.514,70.496,70.508,38400000.0
2006-08-02 06:10:00,70.506,70.511,70.418,70.488,53200000.0
2006-08-02 06:15:00,70.479,70.496,70.479,70.488,33600000.0
2006-08-02 06:20:00,70.47,70.496,70.47,70.49,20800000.0
2006-08-02 06:25:00,70.497,70.511,70.497,70.505,19200000.0
2006-08-02 06:30:00,70.498,70.529,70.497,70.529,54400000.0
2006-08-02 06:35:00,70.536,70.541,70.507,70.516,51200000.0
2006-08-02 06:40:00,70.516,70.523,70.511,70.523,9600000.0
2006-08-02 06:45:00,70.509,70.509,70.485,70.508,48000000.0
2006-08-02 06:50:00,70.504,70.528,70.48,70.48,71400000.0
2006-08-02 06:55:00,70.467,70.486,70.457,70.471,48000000.0
2006-08-02 07:00:00,70.485,70.499,70.481,70.499,58600000.0
2006-08-02 07:05:00,70.5,70.503,70.478,70.5,24000000.0
2006-08-02 07:10:00,70.504,70.508,70.475,70.481,32000000.0
2006-08-02 07:15:00,70.478,70.495,70.478,70.49,41600000.0
2006-08-02 07:20:00,70.491,70.497,70.473,70.475,68800000.0
2006-08-02 07:25:00,70.478,70.488,70.465,70.473,51200000.0
2006-08-02 07:30:00,70.481,70.502,70.442,70.442,56000000.0
2006-08-02 07:35:00,70.448,70.457,70.439,70.445,40000000.0
2006-08-02 07:40:00,70.447,70.454,70.413,70.428,48000000.0
2006-08-02 07:45:00,70.448,70.505,70.448,70.493,68800000.0
2006-08-02 07:50:00,70.505,70.535,70.505,70.527,51200000.0
2006-08-02 07:55:00,70.518,70.559,70.502,70.526,64000000.0
2006-08-02 08:00:00,70.522,70.54,70.482,70.534,51200000.0
2006-08-02 08:05:00,70.531,70.586,70.53,70.554,59200000.0
2006-08-02 08:10:00,70.538,70.57,70.538,70.562,52800000.0
2006-08-02 08:15:00,70.577,70.608,70.564,70.586,67200000.0
2006-08-02 08:20:00,70.586,70.586,70.516,70.516,32000000.0
2006-08-02 08:25:00,70.508,70.508,70.367,70.481,59200000.0
2006-08-02 08:30:00,70.489,70.516,70.483,70.514,56000000.0
2006-08-02 08:35:00,70.546,70.582,70.535,70.582,73600000.0
2006-08-02 08:40:00,70.579,70.579,70.548,70.548,54400000.0
2006-08-02 08:45:00,70.541,70.558,70.535,70.556,56000000.0
2006-08-02 08:50:00,70.57,70.616,70.564,70.569,60200000.0
2006-08-02 08:55:00,70.582,70.585,70.559,70.559,60600000.0
2006-08-02 09:00:00,70.553,70.573,70.534,70.559,66600000.0
2006-08-02 09:05:00,70.561,70.573,70.49,70.521,67200000.0
2006-08-02 09:10:00,70.515,70.544,70.506,70.533,60800000.0
2006-08-02 09:15:00,70.533,70.539,70.487,70.487,62400000.0
2006-08-02 09:20:00,70.498,70.505,70.37,70.469,68800000.0
2006-08-02 09:25:00,70.48,70.488,70.437,70.455,58600000.0
2006-08-02 09:30:00,70.463,70.496,70.455,70.495,64000000.0
2006-08-02 09:35:00,70.501,70.557,70.495,70.557,35200000.0
2006-08-02 09:40:00,70.563,70.581,70.549,70.567,67200000.0
2006-08-02 09:45:00,70.573,70.573,70.53,70.564,60200000.0
2006-08-02 09:50:00,70.56,70.56,70.54,70.545,60800000.0
2006-08-02 09:55:00,70.547,70.558,70.438,70.537,78400000.0
2006-08-02 10:00:00,70.541,70.583,70.527,70.583,58600000.0
2006-08-02 10:05:00,70.576,70.595,70.555,70.579,67600000.0
2006-08-02 10:10:00,70.589,70.634,70.581,70.604,53200000.0
2006-08-02 10:15:00,70.591,70.608,70.582,70.603,59200000.0
2006-08-02 10:20:00,70.607,70.63,70.584,70.623,68800000.0
2006-08-02 10:25:00,70.627,70.636,70.617,70.624,41600000.0
2006-08-02 10:30:00,70.628,70.644,70.585,70.585,60800000.0
2006-08-02 10:35:00,70.585,70.613,70.518,70.585,58000000.0
2006-08-02 10:40:00,70.581,70.581,70.507,70.538,64000000.0
2006-08-02 10:45:00,70.52,70.582,70.52,70.582,62400000.0
2006-08-02 10:50:00,70.57,70.579,70.555,70.559,44800000.0
2006-08-02 10:55:00,70.566,70.625,70.503,70.613,68800000.0
2006-08-02 11:00:00,70.62,70.72,70.617,70.697,68200000.0
2006-08-02 11:05:00,70.689,70.694,70.61,70.685,64000000.0
2006-08-02 11:10:00,70.677,70.704,70.668,70.701,55400000.0
2006-08-02 11:15:00,70.711,70.732,70.699,70.717,65600000.0
2006-08-02 11:20:00,70.719,70.749,70.715,70.742,51200000.0
2006-08-02 11:25:00,70.741,70.809,70.734,70.802,72400000.0
2006-08-02 11:30:00,70.803,70.803,70.708,70.708,68800000.0
2006-08-02 11:35:00,70.703,70.737,70.683,70.724,57600000.0
2006-08-02 11:40:00,70.706,70.715,70.688,70.69,56400000.0
2006-08-02 11:45:00,70.693,70.711,70.691,70.706,49600000.0
2006-08-02 11:50:00,70.704,70.736,70.684,70.728,65600000.0
2006-08-02 11:55:00,70.729,70.749,70.68,70.731,48400000.0
2006-08-02 12:00:00,70.738,70.785,70.738,70.785,53800000.0
2006-08-02 12:05:00,70.792,70.865,70.792,70.853,67200000.0
2006-08-02 12:10:00,70.846,70.858,70.834,70.844,35200000.0
2006-08-02 12:15:00,70.849,70.852,70.788,70.818,46400000.0
2006-08-02 12:20:00,70.812,70.821,70.794,70.803,68200000.0
2006-08-02 12:25:00,70.81,70.829,70.797,70.829,64000000.0
2006-08-02 12:30:00,70.818,70.828,70.818,70.828,12800000.0
2006-08-02 12:35:00,70.829,70.859,70.766,70.841,67200000.0
2006-08-02 12:40:00,70.838,70.863,70.827,70.854,73600000.0
2006-08-02 12:45:00,70.86,70.968,70.844,70.909,70400000.0
2006-08-02 12:50:00,70.89,70.922,70.86,70.86,60800000.0
2006-08-02 12:55:00,70.868,70.927,70.868,70.917,72400000.0
2006-08-02 13:00:00,70.923,70.928,70.84,70.84,51200000.0
2006-08-02 13:05:00,70.826,70.873,70.8,70.85,60200000.0
2006-08-02 13:10:00,70.858,70.858,70.842,70.842,43200000.0
2006-08-02 13:15:00,70.849,70.852,70.839,70.841,28800000.0
2006-08-02 13:20:00,70.838,70.857,70.833,70.835,48000000.0
2006-08-02 13:25:00,70.851,70.903,70.807,70.888,45800000.0
2006-08-02 13:30:00,70.868,70.876,70.868,70.876,19200000.0
2006-08-02 13:35:00,70.884,70.89,70.81,70.816,102800000.0
2006-08-02 14:45:00,70.833,70.976,70.833,70.976,78200000.0
2006-08-02 14:50:00,70.958,70.958,70.913,70.913,91200000.0
2006-08-02 15:15:00,70.883,70.883,70.433,70.433,21800000.0
2006-08-02 15:20:00,70.627,70.822,70.627,70.702,124200000.0
2006-08-02 15:25:00,70.719,70.741,70.644,70.741,212800000.0
2006-08-02 15:30:00,70.657,70.8,70.657,70.753,259000000.0
2006-08-02 15:35:00,70.712,70.771,70.694,70.751,192000000.0
2006-08-02 15:40:00,70.767,70.865,70.73,70.851,144000000.0
2006-08-02 15:45:00,70.855,70.883,70.815,70.815,99200000.0
2006-08-02 15:50:00,70.805,70.909,70.805,70.905,97000000.0
2006-08-02 15:55:00,70.918,70.96,70.88,70.88,144000000.0
2006-08-02 16:00:00,70.872,70.956,70.872,70.956,211600000.0
2006-08-02 16:05:00,70.952,70.959,70.928,70.942,159400000.0
2006-08-02 16:10:00,70.939,70.955,70.849,70.937,173200000.0
2006-08-02 16:15:00,70.946,70.971,70.931,70.969,130600000.0
2006-08-02 16:20:00,70.955,70.964,70.916,70.919,140200000.0
2006-08-02 16:25:00,70.922,70.926,70.887,70.888,124800000.0
2006-08-02 16:30:00,70.887,70.891,70.836,70.842,127400000.0
2006-08-02 16:35:00,70.833,70.854,70.833,70.854,220200000.0
2006-08-02 16:40:00,70.844,70.876,70.827,70.855,212200000.0
2006-08-02 16:45:00,70.846,70.885,70.837,70.885,229200000.0
2006-08-02 16:50:00,70.886,70.945,70.853,70.945,195200000.0
2006-08-02 16:55:00,70.942,71.092,70.942,71.023,146600000.0
2006-08-02 17:00:00,71.058,71.083,71.0,71.0,209600000.0
2006-08-02 17:05:00,70.99,71.048,70.97,71.034,275600000.0
2006-08-02 17:10:00,71.028,71.069,71.004,71.055,140800000.0
2006-08-02 17:15:00,71.042,71.057,70.982,71.057,156800000.0
2006-08-02 17:20:00,71.054,71.087,71.044,71.062,88000000.0
2006-08-02 17:25:00,71.063,71.096,71.05,71.068,116800000.0
2006-08-02 17:30:00,71.053,71.069,71.034,71.054,259200000.0
2006-08-02 17:35:00,71.05,71.095,71.05,71.075,144400000.0
2006-08-02 17:40:00,71.078,71.08,71.037,71.038,123200000.0
2006-08-02 17:45:00,71.036,71.053,71.012,71.016,233600000.0
2006-08-02 17:50:00,71.01,71.036,71.01,71.028,129000000.0
2006-08-02 17:55:00,71.024,71.024,71.004,71.013,75600000.0
2006-08-02 18:00:00,71.009,71.01,70.957,70.963,176400000.0
2006-08-02 18:05:00,70.962,71.033,70.962,71.024,172800000.0
2006-08-02 18:10:00,71.039,71.063,71.016,71.057,88000000.0
2006-08-02 18:15:00,71.05,71.075,71.042,71.075,159400000.0
2006-08-02 18:20:00,71.081,71.084,71.048,71.065,188200000.0
2006-08-02 18:25:00,71.088,71.108,71.07,71.081,118400000.0
2006-08-02 18:30:00,71.081,71.095,71.06,71.062,169000000.0
2006-08-02 18:35:00,71.042,71.056,71.017,71.054,140800000.0
2006-08-02 18:40:00,71.053,71.053,71.031,71.039,296200000.0
2006-08-02 18:45:00,71.042,71.065,71.042,71.061,43200000.0
2006-08-02 18:50:00,71.052,71.082,71.045,71.082,84200000.0
2006-08-02 18:55:00,71.08,71.082,71.059,71.068,121000000.0
2006-08-02 19:00:00,71.065,71.074,71.054,71.074,83200000.0
2006-08-02 19:05:00,71.057,71.083,71.042,71.08,125800000.0
2006-08-02 19:10:00,71.084,71.087,71.045,71.06,88000000.0
2006-08-02 19:15:00,71.071,71.08,71.054,71.079,54400000.0
2006-08-02 19:20:00,71.059,71.063,71.052,71.06,31400000.0
2006-08-02 19:25:00,71.053,71.066,71.051,71.066,14400000.0
2006-08-02 19:30:00,71.072,71.078,71.065,71.065,26000000.0
2006-08-02 19:35:00,71.058,71.06,71.047,71.055,33600000.0
2006-08-02 19:40:00,71.047,71.051,71.035,71.05,33600000.0
2006-08-02 19:45:00,71.049,71.066,71.043,71.045,52800000.0
2006-08-02 19:50:00,71.041,71.057,71.037,71.052,25600000.0
2006-08-02 19:55:00,71.051,71.051,71.045,71.046,11200000.0
2006-08-02 20:00:00,71.049,71.052,71.029,71.042,64000000.0
2006-08-02 20:05:00,71.045,71.048,71.035,71.035,22400000.0
2006-08-02 20:10:00,71.02,71.047,70.974,71.031,40000000.0
2006-08-02 20:15:00,71.041,71.055,71.031,71.051,96000000.0
2006-08-02 20:20:00,71.042,71.056,71.033,71.046,42400000.0
2006-08-02 20:25:00,71.043,71.09,71.032,71.089,28200000.0
2006-08-02 20:30:00,71.08,71.084,71.058,71.071,52800000.0
2006-08-02 20:35:00,71.083,71.094,71.064,71.077,32000000.0
2006-08-02 20:40:00,71.074,71.084,71.072,71.084,22400000.0
2006-08-02 20:45:00,71.084,71.085,71.063,71.078,27200000.0
2006-08-02 20:50:00,71.074,71.077,71.057,71.057,25600000.0
2006-08-02 20:55:00,71.05,71.058,71.033,71.057,33600000.0
2006-08-02 21:00:00,71.061,71.084,71.049,71.084,56000000.0
2006-08-02 21:05:00,71.083,71.083,71.067,71.074,30400000.0
2006-08-02 21:10:00,71.07,71.072,71.049,71.064,28200000.0
2006-08-02 21:15:00,71.071,71.083,70.988,71.08,52200000.0
2006-08-02 21:20:00,71.066,71.092,71.066,71.078,49600000.0
2006-08-02 21:25:00,71.091,71.103,71.078,71.088,33600000.0
2006-08-02 21:30:00,71.103,71.103,71.084,71.1,25600000.0
2006-08-02 21:35:00,71.091,71.135,70.999,71.074,54400000.0
2006-08-02 21:40:00,71.078,71.108,71.072,71.107,65600000.0
2006-08-02 21:45:00,71.112,71.137,71.102,71.137,56000000.0
2006-08-02 21:50:00,71.132,71.139,71.111,71.123,52800000.0
2006-08-02 21:55:00,71.127,71.127,71.1,71.1,60800000.0
2006-08-02 22:00:00,71.111,71.119,71.107,71.116,62800000.0
2006-08-02 22:05:00,71.117,71.123,71.103,71.103,27200000.0
2006-08-02 22:10:00,71.115,71.152,71.115,71.145,59200000.0
2006-08-02 22:15:00,71.14,71.158,71.13,71.13,70400000.0
2006-08-02 22:20:00,71.134,71.151,71.134,71.14,36800000.0
2006-08-02 22:25:00,71.149,71.15,71.119,71.126,68800000.0
2006-08-02 22:30:00,71.133,71.143,71.123,71.123,11200000.0
2006-08-02 22:35:00,71.13,71.156,71.13,71.153,68800000.0
2006-08-02 22:40:00,71.147,71.152,71.123,71.146,27200000.0
2006-08-02 22:45:00,71.142,71.151,71.129,71.14,47400000.0
2006-08-02 22:50:00,71.144,71.147,71.121,71.134,33600000.0
2006-08-02 22:55:00,71.136,71.143,71.131,71.143,20200000.0
2006-08-02 23:30:00,71.147,71.288,71.132,71.287,60200000.0
2006-08-02 23:35:00,71.272,71.292,71.266,71.285,40000000.0
2006-08-02 23:40:00,71.275,71.302,71.26,71.26,81400000.0
2006-08-02 23:45:00,71.252,71.262,71.248,71.257,24000000.0
2006-08-02 23:50:00,71.246,71.25,71.234,71.249,24000000.0
2006-08-02 23:55:00,71.239,71.253,71.238,71.241,30400000.0
2006-08-03 00:00:00,71.237,71.248,71.215,71.234,47400000.0
2006-08-03 00:05:00,71.24,71.243,71.219,71.235,19200000.0
2006-08-03 00:10:00,71.237,71.238,71.197,71.2,59200000.0
2006-08-03 00:15:00,71.204,71.215,71.179,71.188,66000000.0
2006-08-03 00:20:00,71.179,71.198,71.179,71.187,30400000.0
2006-08-03 00:25:00,71.196,71.207,71.194,71.204,32000000.0
2006-08-03 00:30:00,71.22,71.228,71.201,71.218,44800000.0
2006-08-03 00:35:00,71.22,71.227,71.204,71.218,51200000.0
2006-08-03 00:40:00,71.224,71.241,71.208,71.224,45800000.0
2006-08-03 00:45:00,71.22,71.239,71.214,71.217,38400000.0
2006-08-03 00:50:00,71.228,71.246,71.205,71.236,51600000.0
2006-08-03 00:55:00,71.233,71.253,71.233,71.241,49600000.0
2006-08-03 01:00:00,71.244,71.26,71.228,71.246,48000000.0
2006-08-03 01:05:00,71.255,71.268,71.188,71.268,70400000.0
2006-08-03 01:10:00,71.269,71.31,71.252,71.31,43200000.0
2006-08-03 01:15:00,71.359,71.377,71.307,71.331,78400000.0
2006-08-03 01:20:00,71.319,71.333,71.311,71.333,48000000.0
2006-08-03 01:25:00,71.332,71.334,71.293,71.304,59200000.0
2006-08-03 01:30:00,71.3,71.315,71.274,71.297,46400000.0
2006-08-03 01:35:00,71.288,71.325,71.272,71.308,57600000.0
2006-08-03 01:40:00,71.289,71.3,71.278,71.291,46400000.0
2006-08-03 01:45:00,71.287,71.299,71.26,71.26,48000000.0
2006-08-03 01:50:00,71.261,71.276,71.256,71.26,67600000.0
2006-08-03 01:55:00,71.256,71.272,71.254,71.272,35200000.0
2006-08-03 02:00:00,71.27,71.271,71.244,71.248,57600000.0
2006-08-03 02:05:00,71.251,71.257,71.23,71.243,59200000.0
2006-08-03 02:10:00,71.244,71.274,71.244,71.26,56000000.0
2006-08-03 02:15:00,71.272,71.308,71.218,71.308,46400000.0
2006-08-03 02:20:00,71.3,71.332,71.236,71.327,62400000.0
2006-08-03 02:25:00,71.326,71.342,71.304,71.315,78400000.0
2006-08-03 02:30:00,71.312,71.334,71.299,71.313,65600000.0
2006-08-03 02:35:00,71.33,71.354,71.32,71.323,67200000.0
2006-08-03 02:40:00,71.324,71.348,71.302,71.338,60800000.0
2006-08-03 02:45:00,71.34,71.34,71.289,71.298,68600000.0
2006-08-03 02:50:00,71.311,71.316,71.206,71.297,56000000.0
2006-08-03 02:55:00,71.303,71.314,71.294,71.314,41600000.0
2006-08-03 03:00:00,71.3,71.304,71.2,71.299,59200000.0
2006-08-03 03:05:00,71.298,71.32,71.287,71.32,52800000.0
2006-08-03 03:10:00,71.323,71.368,71.323,71.361,72400000.0
2006-08-03 03:15:00,71.371,71.387,71.36,71.371,68800000.0
2006-08-03 03:20:00,71.368,71.368,71.325,71.343,57000000.0
2006-08-03 03:25:00,71.33,71.337,71.278,71.298,68800000.0
2006-08-03 03:30:00,71.305,71.335,71.245,71.279,60800000.0
2006-08-03 03:35:00,71.292,71.311,71.244,71.31,73000000.0
2006-08-03 03:40:00,71.305,71.305,71.233,71.259,60800000.0
2006-08-03 03:45:00,71.257,71.28,71.236,71.236,60800000.0
2006-08-03 03:50:00,71.237,71.248,71.217,71.23,57600000.0
2006-08-03 03:55:00,71.226,71.242,71.215,71.237,56000000.0
2006-08-03 04:00:00,71.24,71.259,71.231,71.237,46400000.0
2006-08-03 04:05:00,71.251,71.268,71.242,71.248,51200000.0
2006-08-03 04:10:00,71.249,71.257,71.244,71.25,34600000.0
2006-08-03 04:15:00,71.256,71.256,71.24,71.249,38800000.0
2006-08-03 04:20:00,71.249,71.261,71.158,71.256,64000000.0
2006-08-03 04:25:00,71.265,71.275,71.244,71.275,61800000.0
2006-08-03 04:30:00,71.271,71.289,71.263,71.289,50000000.0
2006-08-03 04:35:00,71.291,71.295,71.264,71.266,30400000.0
2006-08-03 04:40:00,71.277,71.294,71.265,71.266,48400000.0
2006-08-03 04:45:00,71.254,71.254,71.231,71.237,19200000.0
2006-08-03 04:50:00,71.246,71.258,71.245,71.258,20800000.0
2006-08-03 04:55:00,71.257,71.257,71.22,71.22,61200000.0
2006-08-03 05:00:00,71.206,71.233,71.202,71.233,49600000.0
2006-08-03 05:05:00,71.22,71.247,71.194,71.204,43200000.0
2006-08-03 05:10:00,71.211,71.237,71.188,71.209,51200000.0
2006-08-03 05:15:00,71.214,71.223,71.155,71.208,55400000.0
2006-08-03 05:20:00,71.203,71.231,71.203,71.222,35200000.0
2006-08-03 05:25:00,71.227,71.228,71.209,71.209,48000000.0
2006-08-03 05:30:00,71.209,71.217,71.205,71.214,46400000.0
2006-08-03 05:35:00,71.208,71.225,71.189,71.194,65600000.0
2006-08-03 05:40:00,71.189,71.191,71.172,71.177,44800000.0
2006-08-03 05:45:00,71.174,71.198,71.173,71.19,74600000.0
2006-08-03 05:50:00,71.184,71.184,71.167,71.167,22200000.0
2006-08-03 05:55:00,71.079,71.175,71.079,71.172,49600000.0
2006-08-03 06:00:00,71.186,71.195,71.171,71.193,22400000.0
2006-08-03 06:05:00,71.192,71.193,71.181,71.192,25600000.0
2006-08-03 06:10:00,71.187,71.197,71.101,71.186,40400000.0
2006-08-03 06:15:00,71.186,71.223,71.186,71.211,33600000.0
2006-08-03 06:20:00,71.22,71.242,71.22,71.242,28800000.0
2006-08-03 06:25:00,71.238,71.278,71.22,71.278,45200000.0
2006-08-03 06:30:00,71.296,71.304,71.269,71.293,57600000.0
2006-08-03 06:35:00,71.299,71.305,71.283,71.3,54400000.0
2006-08-03 06:40:00,71.299,71.299,71.278,71.293,40000000.0
2006-08-03 06:45:00,71.296,71.302,71.277,71.288,65600000.0
2006-08-03 06:50:00,71.289,71.313,71.285,71.312,29800000.0
2006-08-03 06:55:00,71.306,71.329,71.305,71.318,38800000.0
2006-08-03 07:00:00,71.324,71.34,71.311,71.34,41600000.0
2006-08-03 07:05:00,71.339,71.413,71.334,71.413,64000000.0
2006-08-03 07:10:00,71.415,71.482,71.415,71.437,47400000.0
2006-08-03 07:15:00,71.435,71.435,71.413,71.413,24000000.0
2006-08-03 07:20:00,71.411,71.42,71.396,71.401,56000000.0
2006-08-03 07:25:00,71.393,71.393,71.332,71.332,67600000.0
2006-08-03 07:30:00,71.32,71.38,71.317,71.378,56400000.0
2006-08-03 07:35:00,71.374,71.376,71.335,71.342,61200000.0
2006-08-03 07:40:00,71.343,71.363,71.339,71.362,49600000.0
2006-08-03 07:45:00,71.372,71.38,71.345,71.361,68800000.0
2006-08-03 07:50:00,71.352,71.397,71.337,71.397,41600000.0
2006-08-03 07:55:00,71.395,71.436,71.385,71.389,64000000.0
2006-08-03 08:00:00,71.392,71.406,71.336,71.36,57600000.0
2006-08-03 08:05:00,71.365,71.378,71.35,71.351,63400000.0
2006-08-03 08:10:00,71.339,71.383,71.333,71.349,64000000.0
2006-08-03 08:15:00,71.349,71.376,71.323,71.357,67200000.0
2006-08-03 08:20:00,71.359,71.448,71.349,71.426,65600000.0
2006-08-03 08:25:00,71.402,71.425,71.324,71.417,59200000.0
2006-08-03 08:30:00,71.419,71.42,71.337,71.351,56200000.0
2006-08-03 08:35:00,71.351,71.364,71.319,71.32,56000000.0
2006-08-03 08:40:00,71.306,71.365,71.302,71.348,71400000.0
2006-08-03 08:45:00,71.358,71.39,71.347,71.353,68800000.0
2006-08-03 08:50:00,71.354,71.385,71.351,71.385,16000000.0
2006-08-03 08:55:00,71.418,71.422,71.39,71.402,60800000.0
2006-08-03 09:00:00,71.406,71.436,71.398,71.423,55800000.0
2006-08-03 09:05:00,71.41,71.41,71.386,71.397,54400000.0
2006-08-03 09:10:00,71.386,71.386,71.347,71.358,60800000.0
2006-08-03 09:15:00,71.355,71.361,71.284,71.342,62800000.0
2006-08-03 09:20:00,71.349,71.368,71.231,71.306,69200000.0
2006-08-03 09:25:00,71.3,71.329,71.3,71.314,48000000.0
2006-08-03 09:30:00,71.317,71.333,71.288,71.32,37800000.0
2006-08-03 09:35:00,71.33,71.33,71.232,71.296,62400000.0
2006-08-03 09:40:00,71.303,71.326,71.248,71.249,67200000.0
2006-08-03 09:45:00,71.259,71.292,71.254,71.292,50000000.0
2006-08-03 09:50:00,71.281,71.281,71.146,71.16,76800000.0
2006-08-03 09:55:00,71.154,71.195,71.084,71.18,78400000.0
2006-08-03 10:00:00,71.186,71.192,71.166,71.186,59200000.0
2006-08-03 10:05:00,71.185,71.222,71.179,71.208,67000000.0
2006-08-03 10:10:00,71.204,71.208,71.17,71.179,65600000.0
2006-08-03 10:15:00,71.185,71.226,71.185,71.213,58600000.0
2006-08-03 10:20:00,71.211,71.211,71.183,71.188,44800000.0
2006-08-03 10:25:00,71.191,71.195,71.172,71.176,33600000.0
2006-08-03 10:30:00,71.179,71.21,71.179,71.185,43200000.0
2006-08-03 10:35:00,71.186,71.271,71.164,71.262,56400000.0
2006-08-03 10:40:00,71.256,71.355,71.253,71.354,64000000.0
2006-08-03 10:45:00,71.346,71.355,71.292,71.292,62400000.0
2006-08-03 10:50:00,71.285,71.285,71.24,71.277,73600000.0
2006-08-03 10:55:00,71.277,71.278,71.085,71.205,68200000.0
2006-08-03 11:00:00,71.218,71.307,71.21,71.29,56000000.0
2006-08-03 11:05:00,71.294,71.324,71.259,71.28,81600000.0
2006-08-03 11:10:00,71.27,71.322,71.256,71.274,67200000.0
2006-08-03 11:15:00,71.265,71.352,71.265,71.345,65600000.0
2006-08-03 11:20:00,71.337,71.348,71.312,71.337,64000000.0
2006-08-03 11:25:00,71.337,71.353,71.323,71.342,72000000.0
2006-08-03 11:30:00,71.347,71.398,71.345,71.353,68800000.0
2006-08-03 11:35:00,71.365,71.366,71.33,71.336,57600000.0
2006-08-03 11:40:00,71.331,71.383,71.331,71.38,67200000.0
2006-08-03 11:45:00,71.382,71.384,71.327,71.341,66600000.0
2006-08-03 11:50:00,71.339,71.358,71.325,71.353,65400000.0
2006-08-03 11:55:00,71.342,71.343,71.278,71.288,59200000.0
2006-08-03 12:00:00,71.295,71.303,71.247,71.263,54400000.0
2006-08-03 12:05:00,71.271,71.279,71.253,71.265,67200000.0
2006-08-03 12:10:00,71.253,71.262,71.231,71.237,59200000.0
2006-08-03 12:15:00,71.235,71.235,71.168,71.23,59200000.0
2006-08-03 12:20:00,71.23,71.23,71.206,71.209,68800000.0
2006-08-03 12:25:00,71.219,71.315,71.219,71.306,64000000.0
2006-08-03 12:30:00,71.301,71.362,71.3,71.327,70400000.0
2006-08-03 12:35:00,71.338,71.353,71.244,71.333,67400000.0
2006-08-03 12:40:00,71.329,71.345,71.313,71.341,73600000.0
2006-08-03 12:45:00,71.344,71.365,71.315,71.334,70400000.0
2006-08-03 12:50:00,71.327,71.327,71.256,71.27,60800000.0
2006-08-03 12:55:00,71.276,71.284,71.131,71.131,72000000.0
2006-08-03 13:00:00,71.124,71.169,71.104,71.126,66600000.0
2006-08-03 13:05:00,71.109,71.27,71.091,71.27,60800000.0
2006-08-03 13:10:00,71.28,71.348,71.259,71.33,69200000.0
2006-08-03 13:15:00,71.35,71.39,71.345,71.351,69800000.0
2006-08-03 13:20:00,71.4,71.422,71.339,71.422,56000000.0
2006-08-03 13:25:00,71.426,71.426,71.313,71.392,74600000.0
2006-08-03 13:30:00,71.397,71.402,71.375,71.383,68800000.0
2006-08-03 13:35:00,71.385,71.409,71.383,71.4,117200000.0
2006-08-03 13:40:00,71.39,71.39,71.296,71.329,127400000.0
2006-08-03 13:45:00,71.328,71.359,71.266,71.359,87400000.0
2006-08-03 13:50:00,71.376,71.398,71.355,71.361,91200000.0
2006-08-03 13:55:00,71.366,71.407,71.366,71.39,74600000.0
2006-08-03 14:00:00,71.372,71.385,71.358,71.384,120000000.0
2006-08-03 14:05:00,71.385,71.393,71.365,71.371,150400000.0
2006-08-03 14:10:00,71.371,71.383,71.359,71.373,102400000.0
2006-08-03 14:15:00,71.361,71.394,71.343,71.36,96000000.0
2006-08-03 14:20:00,71.362,71.363,71.318,71.331,126200000.0
2006-08-03 14:25:00,71.322,71.363,71.314,71.314,91200000.0
2006-08-03 14:30:00,71.29,71.34,71.272,71.331,87400000.0
2006-08-03 14:35:00,71.284,71.32,71.264,71.318,105600000.0
2006-08-03 14:40:00,71.27,71.336,71.269,71.32,122400000.0
2006-08-03 14:45:00,71.342,71.378,71.342,71.36,89600000.0
2006-08-03 14:50:00,71.36,71.36,71.332,71.351,104000000.0
2006-08-03 14:55:00,71.338,71.354,71.302,71.307,75200000.0
2006-08-03 15:00:00,71.309,71.317,71.258,71.275,78400000.0
2006-08-03 15:05:00,71.277,71.347,71.277,71.325,67200000.0
2006-08-03 15:10:00,71.336,71.385,71.336,71.359,137600000.0
2006-08-03 15:15:00,71.357,71.377,71.314,71.317,120000000.0
2006-08-03 15:20:00,71.325,71.348,71.325,71.335,124200000.0
2006-08-03 15:25:00,71.336,71.345,71.229,71.327,212800000.0
2006-08-03 15:30:00,71.255,71.37,71.243,71.301,259000000.0
2006-08-03 15:35:00,71.312,71.323,71.305,71.323,132600000.0
2006-08-03 15:40:00,71.319,71.319,71.229,71.229,145200000.0
2006-08-03 15:45:00,71.218,71.24,71.204,71.219,98600000.0
2006-08-03 15:50:00,71.224,71.252,71.212,71.223,97000000.0
2006-08-03 15:55:00,71.218,71.231,71.199,71.217,120000000.0
2006-08-03 16:00:00,71.175,71.305,71.175,71.298,212000000.0
2006-08-03 16:05:00,71.299,71.299,71.219,71.233,203000000.0
2006-08-03 16:10:00,71.254,71.271,71.212,71.249,160800000.0
2006-08-03 16:15:00,71.248,71.307,71.238,71.307,147600000.0
2006-08-03 16:20:00,71.295,71.303,71.264,71.276,140600000.0
2006-08-03 16:25:00,71.286,71.322,71.25,71.254,124800000.0
2006-08-03 16:30:00,71.238,71.277,71.208,71.232,127400000.0
2006-08-03 16:35:00,71.211,71.243,71.188,71.218,221200000.0
2006-08-03 16:40:00,71.214,71.226,71.162,71.2,212800000.0
2006-08-03 16:45:00,71.208,71.214,71.159,71.161,228800000.0
2006-08-03 16:50:00,71.167,71.216,71.167,71.194,195200000.0
2006-08-03 16:55:00,71.179,71.235,71.138,71.189,147200000.0
2006-08-03 17:00:00,71.206,71.266,71.206,71.22,209000000.0
2006-08-03 17:05:00,71.224,71.266,71.206,71.265,276600000.0
2006-08-03 17:10:00,71.262,71.292,71.241,71.279,140200000.0
2006-08-03 17:15:00,71.268,71.285,71.259,71.272,156800000.0
2006-08-03 17:20:00,71.29,71.322,71.265,71.265,88000000.0
2006-08-03 17:25:00,71.265,71.299,71.253,71.281,116800000.0
2006-08-03 17:30:00,71.266,71.294,71.241,71.249,257800000.0
2006-08-03 17:35:00,71.267,71.27,71.22,71.26,143400000.0
2006-08-03 17:40:00,71.253,71.277,71.248,71.274,140800000.0
2006-08-03 17:45:00,71.265,71.283,71.252,71.259,233000000.0
2006-08-03 17:50:00,71.259,71.279,71.255,71.267,173200000.0
2006-08-03 17:55:00,71.254,71.272,71.244,71.272,138600000.0
2006-08-03 18:00:00,71.273,71.286,71.267,71.28,140800000.0
2006-08-03 18:05:00,71.274,71.281,71.259,71.265,88000000.0
2006-08-03 18:10:00,71.271,71.288,71.224,71.224,88400000.0
2006-08-03 18:15:00,71.225,71.235,71.197,71.199,149800000.0
2006-08-03 18:20:00,71.208,71.235,71.208,71.234,140600000.0
2006-08-03 18:25:00,71.234,71.279,71.221,71.279,84800000.0
2006-08-03 18:30:00,71.286,71.314,71.206,71.206,169000000.0
2006-08-03 18:35:00,71.206,71.219,71.187,71.196,159400000.0
2006-08-03 18:40:00,71.197,71.203,71.177,71.192,295800000.0
2006-08-03 18:45:00,71.188,71.232,71.173,71.23,80400000.0
2006-08-03 18:50:00,71.24,71.294,71.24,71.283,127400000.0
2006-08-03 18:55:00,71.287,71.349,71.281,71.335,89600000.0
2006-08-03 19:00:00,71.333,71.349,71.323,71.327,97600000.0
2006-08-03 19:05:00,71.326,71.346,71.321,71.338,144400000.0
2006-08-03 19:10:00,71.341,71.347,71.327,71.33,54400000.0
2006-08-03 19:15:00,71.329,71.329,71.29,71.299,86400000.0
2006-08-03 19:20:00,71.306,71.309,71.283,71.306,92800000.0
2006-08-03 19:25:00,71.304,71.309,71.296,71.296,12800000.0
2006-08-03 19:30:00,71.306,71.319,71.296,71.299,45800000.0
2006-08-03 19:35:00,71.297,71.309,71.296,71.3,44800000.0
2006-08-03 19:40:00,71.288,71.309,71.277,71.287,33600000.0
2006-08-03 19:45:00,71.294,71.308,71.294,71.303,9600000.0
2006-08-03 19:50:00,71.298,71.301,71.257,71.257,52800000.0
2006-08-03 19:55:00,71.262,71.293,71.261,71.293,57600000.0
2006-08-03 20:00:00,71.289,71.294,71.263,71.277,77800000.0
2006-08-03 20:05:00,71.298,71.313,71.271,71.276,62800000.0
2006-08-03 20:10:00,71.261,71.293,71.186,71.258,61800000.0
2006-08-03 20:15:00,71.258,71.271,71.242,71.26,56000000.0
2006-08-03 20:20:00,71.236,71.236,71.202,71.202,28800000.0
2006-08-03 20:25:00,71.2,71.211,71.141,71.163,67200000.0
2006-08-03 20:30:00,71.167,71.169,71.123,71.127,74000000.0
2006-08-03 20:35:00,71.131,71.158,71.124,71.158,46400000.0
2006-08-03 20:40:00,71.161,71.182,71.145,71.155,43200000.0
2006-08-03 20:45:00,71.145,71.147,71.134,71.137,51200000.0
2006-08-03 20:50:00,71.146,71.162,71.139,71.156,41600000.0
2006-08-03 20:55:00,71.165,71.187,71.153,71.172,30400000.0
2006-08-03 21:00:00,71.166,71.17,71.16,71.168,44800000.0
2006-08-03 21:05:00,71.169,71.169,71.146,71.156,38400000.0
2006-08-03 21:10:00,71.162,71.191,71.147,71.19,54800000.0
2006-08-03 21:15:00,71.186,71.212,71.121,71.201,67600000.0
2006-08-03 21:20:00,71.182,71.211,71.182,71.203,37800000.0
2006-08-03 21:25:00,71.201,71.208,71.184,71.195,28800000.0
2006-08-03 21:30:00,71.195,71.195,71.165,71.173,49600000.0
2006-08-03 21:40:00,71.164,71.185,71.158,71.173,52200000.0
2006-08-03 21:45:00,71.167,71.172,71.155,71.168,59200000.0
2006-08-03 21:50:00,71.175,71.176,71.169,71.169,10600000.0
2006-08-03 21:55:00,71.173,71.178,71.168,71.168,30400000.0
2006-08-03 22:00:00,71.177,71.187,71.169,71.187,60800000.0
2006-08-03 22:05:00,71.194,71.206,71.187,71.204,42600000.0
2006-08-03 22:10:00,71.197,71.2,71.19,71.197,33600000.0
2006-08-03 22:15:00,71.185,71.186,71.172,71.172,41600000.0
2006-08-03 22:20:00,71.179,71.18,71.174,71.179,8000000.0
2006-08-03 22:25:00,71.169,71.181,71.169,71.178,29800000.0
2006-08-03 22:30:00,71.179,71.179,71.157,71.157,11200000.0
2006-08-03 22:35:00,71.177,71.184,71.161,71.161,38400000.0
2006-08-03 22:40:00,71.179,71.21,71.172,71.206,57600000.0
2006-08-03 22:45:00,71.203,71.203,71.19,71.202,27200000.0
2006-08-03 22:55:00,71.202,71.215,71.202,71.211,24000000.0
2006-08-03 23:20:00,71.212,71.212,71.182,71.199,24000000.0
2006-08-03 23:25:00,71.197,71.205,71.14,71.188,24000000.0
2006-08-03 23:30:00,71.187,71.187,71.086,71.086,26600000.0
2006-08-03 23:35:00,71.093,71.104,71.083,71.083,52800000.0
2006-08-03 23:45:00,71.07,71.085,71.013,71.074,36800000.0
2006-08-03 23:50:00,71.053,71.053,71.012,71.036,40000000.0
2006-08-03 23:55:00,71.035,71.049,71.028,71.04,28800000.0
2006-08-04 00:00:00,71.041,71.044,71.021,71.027,36800000.0
2006-08-04 00:05:00,71.026,71.033,71.006,71.024,20800000.0
2006-08-04 00:10:00,71.02,71.03,71.018,71.025,25000000.0
2006-08-04 00:15:00,71.021,71.023,71.004,71.018,38400000.0
2006-08-04 00:20:00,71.007,71.057,71.007,71.057,62400000.0
2006-08-04 00:25:00,71.055,71.079,71.045,71.074,75600000.0
2006-08-04 00:30:00,71.072,71.075,71.055,71.067,57000000.0
2006-08-04 00:35:00,71.068,71.101,71.062,71.095,56000000.0
2006-08-04 00:40:00,71.102,71.115,71.08,71.104,70400000.0
2006-08-04 00:45:00,71.097,71.134,71.09,71.107,64000000.0
2006-08-04 00:50:00,71.112,71.127,71.103,71.124,41600000.0
2006-08-04 00:55:00,71.123,71.142,71.121,71.127,51600000.0
2006-08-04 01:00:00,71.108,71.119,71.097,71.097,40000000.0
2006-08-04 01:05:00,71.112,71.12,71.049,71.099,41600000.0
2006-08-04 01:10:00,71.095,71.121,71.088,71.088,67200000.0
2006-08-04 01:15:00,71.091,71.121,71.091,71.102,78400000.0
2006-08-04 01:20:00,71.092,71.114,71.092,71.114,24000000.0
2006-08-04 01:25:00,71.117,71.136,71.11,71.12,72000000.0
2006-08-04 01:30:00,71.113,71.146,71.113,71.13,70400000.0
2006-08-04 01:35:00,71.13,71.149,71.123,71.124,46400000.0
2006-08-04 01:40:00,71.115,71.162,71.103,71.161,60000000.0
2006-08-04 01:45:00,71.162,71.189,71.154,71.179,45800000.0
2006-08-04 01:50:00,71.173,71.19,71.163,71.176,68800000.0
2006-08-04 01:55:00,71.19,71.201,71.18,71.19,33600000.0
2006-08-04 02:00:00,71.19,71.205,71.173,71.19,70400000.0
2006-08-04 02:05:00,71.189,71.222,71.184,71.222,54400000.0
2006-08-04 02:10:00,71.215,71.226,71.193,71.214,56000000.0
2006-08-04 02:15:00,71.216,71.231,71.176,71.204,44800000.0
2006-08-04 02:20:00,71.198,71.201,71.095,71.19,49600000.0
2006-08-04 02:25:00,71.19,71.198,71.172,71.175,60800000.0
2006-08-04 02:30:00,71.168,71.183,71.159,71.182,48000000.0
2006-08-04 02:35:00,71.173,71.173,71.126,71.146,54400000.0
2006-08-04 02:40:00,71.152,71.152,71.119,71.147,60800000.0
2006-08-04 02:45:00,71.145,71.17,71.138,71.17,68200000.0
2006-08-04 02:50:00,71.181,71.225,71.116,71.202,56000000.0
2006-08-04 02:55:00,71.207,71.214,71.187,71.203,41600000.0
2006-08-04 03:00:00,71.208,71.212,71.171,71.173,48000000.0
2006-08-04 03:05:00,71.165,71.182,71.152,71.182,54400000.0
2006-08-04 03:10:00,71.185,71.188,71.166,71.18,56000000.0
2006-08-04 03:20:00,71.164,71.164,71.129,71.136,35200000.0
2006-08-04 03:25:00,71.137,71.157,71.136,71.15,44800000.0
2006-08-04 03:30:00,71.149,71.247,71.14,71.24,43200000.0
2006-08-04 03:35:00,71.243,71.255,71.177,71.236,62400000.0
2006-08-04 03:40:00,71.232,71.237,71.211,71.211,36800000.0
2006-08-04 03:45:00,71.204,71.211,71.203,71.211,11200000.0
2006-08-04 03:50:00,71.203,71.203,71.155,71.173,57600000.0
2006-08-04 03:55:00,71.174,71.203,71.173,71.2,41600000.0
2006-08-04 04:00:00,71.198,71.209,71.183,71.202,22400000.0
2006-08-04 04:05:00,71.197,71.206,71.166,71.2,50600000.0
2006-08-04 04:10:00,71.208,71.218,71.182,71.182,46400000.0
2006-08-04 04:15:00,71.176,71.184,71.149,71.166,40000000.0
2006-08-04 04:20:00,71.167,71.177,71.077,71.174,38400000.0
2006-08-04 04:25:00,71.185,71.185,71.136,71.161,61800000.0
2006-08-04 04:30:00,71.183,71.183,71.138,71.138,41600000.0
2006-08-04 04:35:00,71.13,71.136,71.113,71.13,37800000.0
2006-08-04 04:40:00,71.138,71.182,71.128,71.182,36800000.0
2006-08-04 04:45:00,71.186,71.19,71.168,71.183,57600000.0
2006-08-04 04:50:00,71.178,71.19,71.093,71.186,59200000.0
2006-08-04 04:55:00,71.183,71.183,71.137,71.143,49600000.0
2006-08-04 05:00:00,71.133,71.153,71.114,71.135,46400000.0
2006-08-04 05:05:00,71.139,71.139,71.102,71.123,40000000.0
2006-08-04 05:10:00,71.13,71.152,71.109,71.152,52800000.0
2006-08-04 05:15:00,71.163,71.18,71.113,71.164,66000000.0
2006-08-04 05:20:00,71.164,71.185,71.164,71.178,35200000.0
2006-08-04 05:25:00,71.182,71.204,71.162,71.193,60800000.0
2006-08-04 05:30:00,71.188,71.197,71.177,71.177,38400000.0
2006-08-04 05:35:00,71.18,71.194,71.165,71.178,54400000.0
2006-08-04 05:40:00,71.195,71.196,71.168,71.179,56000000.0
2006-08-04 05:45:00,71.185,71.195,71.172,71.182,25600000.0
2006-08-04 05:50:00,71.174,71.199,71.155,71.192,41600000.0
2006-08-04 05:55:00,71.124,71.222,71.124,71.218,36800000.0
2006-08-04 06:00:00,71.221,71.223,71.208,71.223,27600000.0
2006-08-04 06:05:00,71.225,71.244,71.213,71.244,46400000.0
2006-08-04 06:10:00,71.244,71.252,71.229,71.247,12800000.0
2006-08-04 06:15:00,71.258,71.273,71.251,71.268,46400000.0
2006-08-04 06:20:00,71.257,71.259,71.243,71.248,36800000.0
2006-08-04 06:25:00,71.244,71.254,71.229,71.244,51200000.0
2006-08-04 06:30:00,71.223,71.247,71.223,71.24,12800000.0
2006-08-04 06:35:00,71.237,71.243,71.218,71.221,27200000.0
2006-08-04 06:40:00,71.226,71.26,71.22,71.258,49600000.0
2006-08-04 06:45:00,71.259,71.273,71.238,71.273,29800000.0
2006-08-04 06:50:00,71.255,71.279,71.251,71.267,54400000.0
2006-08-04 06:55:00,71.27,71.292,71.27,71.29,25600000.0
2006-08-04 07:00:00,71.29,71.295,71.286,71.289,16000000.0
2006-08-04 07:05:00,71.285,71.285,71.263,71.272,22400000.0
2006-08-04 07:10:00,71.248,71.281,71.248,71.271,36800000.0
2006-08-04 07:15:00,71.28,71.286,71.271,71.285,25600000.0
2006-08-04 07:20:00,71.287,71.298,71.283,71.298,43200000.0
2006-08-04 07:25:00,71.296,71.313,71.296,71.3,30400000.0
2006-08-04 07:30:00,71.307,71.311,71.287,71.288,32400000.0
2006-08-04 07:35:00,71.269,71.295,71.269,71.282,35200000.0
2006-08-04 07:40:00,71.281,71.294,71.275,71.292,60800000.0
2006-08-04 07:45:00,71.298,71.329,71.298,71.329,54400000.0
2006-08-04 07:50:00,71.324,71.327,71.3,71.306,38400000.0
2006-08-04 07:55:00,71.311,71.325,71.306,71.318,51200000.0
2006-08-04 08:00:00,71.311,71.326,71.286,71.296,56000000.0
2006-08-04 08:05:00,71.293,71.295,71.227,71.227,58600000.0
2006-08-04 08:10:00,71.227,71.269,71.227,71.259,39400000.0
2006-08-04 08:15:00,71.26,71.27,71.225,71.23,51200000.0
2006-08-04 08:20:00,71.232,71.234,71.191,71.21,65600000.0
2006-08-04 08:25:00,71.212,71.212,71.115,71.191,34600000.0
2006-08-04 08:30:00,71.189,71.221,71.184,71.219,33600000.0
2006-08-04 08:35:00,71.222,71.234,71.207,71.232,45800000.0
2006-08-04 08:40:00,71.226,71.25,71.208,71.25,59200000.0
2006-08-04 08:45:00,71.248,71.319,71.248,71.309,52200000.0
2006-08-04 08:50:00,71.32,71.341,71.295,71.295,60800000.0
2006-08-04 08:55:00,71.295,71.313,71.271,71.313,60200000.0
2006-08-04 09:00:00,71.308,71.33,71.303,71.324,67200000.0
2006-08-04 09:05:00,71.33,71.339,71.306,71.324,56000000.0
2006-08-04 09:10:00,71.323,71.341,71.319,71.332,36800000.0
2006-08-04 09:15:00,71.337,71.346,71.332,71.346,25600000.0
2006-08-04 09:20:00,71.325,71.334,71.214,71.309,69200000.0
2006-08-04 09:25:00,71.324,71.346,71.32,71.336,59200000.0
2006-08-04 09:30:00,71.345,71.352,71.302,71.304,51200000.0
2006-08-04 09:35:00,71.306,71.353,71.278,71.338,41600000.0
2006-08-04 09:40:00,71.343,71.399,71.321,71.381,67200000.0
2006-08-04 09:45:00,71.379,71.392,71.324,71.35,60200000.0
2006-08-04 09:50:00,71.346,71.346,71.3,71.309,76800000.0
2006-08-04 09:55:00,71.301,71.354,71.228,71.299,64000000.0
2006-08-04 10:00:00,71.291,71.296,71.264,71.273,59600000.0
2006-08-04 10:05:00,71.278,71.3,71.274,71.29,66600000.0
2006-08-04 10:10:00,71.285,71.294,71.25,71.276,66000000.0
2006-08-04 10:15:00,71.271,71.303,71.253,71.291,59200000.0
2006-08-04 10:20:00,71.293,71.302,71.277,71.299,57600000.0
2006-08-04 10:25:00,71.303,71.323,71.282,71.307,40400000.0
2006-08-04 10:30:00,71.307,71.35,71.307,71.332,60800000.0
2006-08-04 10:35:00,71.334,71.375,71.279,71.36,57600000.0
2006-08-04 10:40:00,71.344,71.373,71.338,71.347,35200000.0
2006-08-04 10:45:00,71.344,71.355,71.313,71.335,62400000.0
2006-08-04 10:50:00,71.333,71.35,71.312,71.338,73600000.0
2006-08-04 10:55:00,71.339,71.38,71.273,71.373,68800000.0
2006-08-04 11:00:00,71.391,71.476,71.391,71.475,56000000.0
2006-08-04 11:05:00,71.481,71.489,71.369,71.432,81600000.0
2006-08-04 11:10:00,71.433,71.44,71.389,71.404,67200000.0
2006-08-04 11:15:00,71.383,71.426,71.364,71.399,65000000.0
2006-08-04 11:20:00,71.381,71.381,71.288,71.316,51200000.0
2006-08-04 11:25:00,71.308,71.36,71.305,71.36,60800000.0
2006-08-04 11:30:00,71.359,71.363,71.301,71.336,68800000.0
2006-08-04 11:35:00,71.345,71.399,71.343,71.395,57600000.0
2006-08-04 11:40:00,71.386,71.389,71.358,71.369,56000000.0
2006-08-04 11:45:00,71.373,71.379,71.325,71.328,66600000.0
2006-08-04 11:50:00,71.336,71.351,71.311,71.345,65600000.0
2006-08-04 11:55:00,71.33,71.352,71.282,71.343,59200000.0
2006-08-04 12:00:00,71.353,71.359,71.321,71.338,40000000.0
2006-08-04 12:05:00,71.339,71.37,71.335,71.344,67200000.0
2006-08-04 12:10:00,71.345,71.35,71.308,71.31,45800000.0
2006-08-04 12:15:00,71.331,71.405,71.299,71.309,72000000.0
2006-08-04 12:20:00,71.312,71.341,71.287,71.319,68800000.0
2006-08-04 12:25:00,71.325,71.335,71.32,71.333,46400000.0
2006-08-04 12:30:00,71.332,71.343,71.324,71.331,40000000.0
2006-08-04 12:35:00,71.325,71.341,71.245,71.341,55400000.0
2006-08-04 12:40:00,71.352,71.365,71.333,71.364,60200000.0
2006-08-04 12:45:00,71.369,71.391,71.343,71.385,70200000.0
2006-08-04 12:50:00,71.387,71.424,71.379,71.405,60800000.0
2006-08-04 12:55:00,71.405,71.47,71.393,71.417,72000000.0
2006-08-04 13:00:00,71.4,71.416,71.352,71.364,66600000.0
2006-08-04 13:05:00,71.372,71.421,71.353,71.401,60800000.0
2006-08-04 13:10:00,71.392,71.419,71.378,71.378,70400000.0
2006-08-04 13:15:00,71.393,71.393,71.356,71.386,54400000.0
2006-08-04 13:20:00,71.389,71.389,71.276,71.328,55800000.0
2006-08-04 13:25:00,71.33,71.351,71.25,71.319,75200000.0
2006-08-04 13:30:00,71.321,71.367,71.321,71.367,68800000.0
2006-08-04 13:35:00,71.367,71.367,71.318,71.329,116800000.0
2006-08-04 13:40:00,71.329,71.385,71.329,71.38,88000000.0
2006-08-04 13:45:00,71.38,71.387,71.334,71.348,75600000.0
2006-08-04 13:50:00,71.351,71.365,71.328,71.332,91200000.0
2006-08-04 13:55:00,71.332,71.36,71.33,71.36,104000000.0
2006-08-04 14:00:00,71.36,71.363,71.355,71.356,59600000.0
2006-08-04 14:05:00,71.374,71.404,71.374,71.393,116800000.0
2006-08-04 14:10:00,71.382,71.416,71.382,71.408,101200000.0
2006-08-04 14:15:00,71.407,71.407,71.342,71.361,96000000.0
2006-08-04 14:20:00,71.366,71.445,71.351,71.445,125600000.0
2006-08-04 14:25:00,71.427,71.427,71.188,71.188,91200000.0
2006-08-04 14:30:00,71.117,71.294,71.053,71.146,88000000.0
2006-08-04 14:35:00,71.136,71.147,71.082,71.116,105600000.0
2006-08-04 14:40:00,71.102,71.169,71.096,71.134,121600000.0
2006-08-04 14:45:00,71.134,71.189,71.12,71.151,89000000.0
2006-08-04 14:50:00,71.163,71.229,71.15,71.227,104000000.0
2006-08-04 14:55:00,71.174,71.174,71.071,71.071,74600000.0
2006-08-04 15:00:00,71.066,71.066,70.949,71.022,78800000.0
2006-08-04 15:05:00,70.996,71.06,70.996,71.016,76800000.0
2006-08-04 15:10:00,71.039,71.091,71.037,71.076,137400000.0
2006-08-04 15:15:00,71.1,71.136,71.072,71.117,120000000.0
2006-08-04 15:20:00,71.118,71.18,71.118,71.175,124800000.0
2006-08-04 15:25:00,71.177,71.177,71.078,71.171,211600000.0
2006-08-04 15:30:00,71.078,71.166,71.041,71.145,259200000.0
2006-08-04 15:35:00,71.134,71.137,71.105,71.134,190800000.0
2006-08-04 15:40:00,71.126,71.16,71.107,71.148,143800000.0
2006-08-04 15:45:00,71.143,71.175,71.127,71.165,99200000.0
2006-08-04 15:50:00,71.167,71.167,71.11,71.126,97600000.0
2006-08-04 15:55:00,71.126,71.148,71.086,71.14,144000000.0
2006-08-04 16:00:00,71.125,71.181,71.091,71.17,212800000.0
2006-08-04 16:05:00,71.16,71.174,71.116,71.116,204000000.0
2006-08-04 16:10:00,71.13,71.168,71.095,71.126,172200000.0
2006-08-04 16:15:00,71.132,71.143,71.119,71.128,149200000.0
2006-08-04 16:20:00,71.125,71.179,71.11,71.161,140800000.0
2006-08-04 16:25:00,71.179,71.187,71.161,71.175,123000000.0
2006-08-04 16:30:00,71.179,71.193,71.081,71.095,128000000.0
2006-08-04 16:35:00,71.088,71.123,71.067,71.108,218800000.0
2006-08-04 16:40:00,71.11,71.179,71.075,71.179,211600000.0
2006-08-04 16:45:00,71.176,71.253,71.165,71.247,228800000.0
2006-08-04 16:50:00,71.253,71.401,71.236,71.367,195200000.0
2006-08-04 16:55:00,71.343,71.469,71.293,71.469,146600000.0
2006-08-04 17:00:00,71.433,71.433,71.365,71.397,209600000.0
2006-08-04 17:05:00,71.402,71.402,71.354,71.366,275000000.0
2006-08-04 17:10:00,71.37,71.37,71.303,71.334,139600000.0
2006-08-04 17:15:00,71.316,71.355,71.3,71.312,156200000.0
2006-08-04 17:20:00,71.315,71.318,71.274,71.276,88400000.0
2006-08-04 17:25:00,71.282,71.302,71.266,71.279,116200000.0
2006-08-04 17:30:00,71.272,71.294,71.256,71.257,259600000.0
2006-08-04 17:35:00,71.248,71.248,71.151,71.163,144000000.0
2006-08-04 17:40:00,71.151,71.19,71.128,71.188,140800000.0
2006-08-04 17:45:00,71.197,71.204,71.183,71.192,232200000.0
2006-08-04 17:50:00,71.182,71.24,71.182,71.239,173200000.0
2006-08-04 17:55:00,71.241,71.275,71.238,71.267,183200000.0
2006-08-04 18:00:00,71.27,71.289,71.248,71.257,176400000.0
2006-08-04 18:05:00,71.264,71.265,71.248,71.26,54400000.0
2006-08-04 18:10:00,71.274,71.337,71.256,71.335,87400000.0
2006-08-04 18:15:00,71.346,71.49,71.334,71.458,206400000.0
2006-08-04 18:20:00,71.458,71.458,71.369,71.377,189600000.0
2006-08-04 18:25:00,71.38,71.455,71.374,71.423,118400000.0
2006-08-04 18:30:00,71.427,71.471,71.415,71.465,137400000.0
2006-08-04 18:35:00,71.459,71.477,71.443,71.454,140800000.0
2006-08-04 18:40:00,71.439,71.462,71.393,71.402,229800000.0
2006-08-04 18:45:00,71.4,71.4,71.333,71.333,93200000.0
2006-08-04 18:50:00,71.345,71.375,71.323,71.323,108200000.0
2006-08-04 18:55:00,71.326,71.367,71.318,71.361,88400000.0
2006-08-04 19:00:00,71.349,71.385,71.331,71.352,96400000.0
2006-08-04 19:05:00,71.346,71.411,71.323,71.396,143400000.0
2006-08-04 19:10:00,71.438,71.497,71.438,71.487,87400000.0
2006-08-04 19:15:00,71.49,71.513,71.484,71.5,86400000.0
2006-08-04 19:20:00,71.506,71.559,71.501,71.534,95400000.0
2006-08-04 19:25:00,71.537,71.57,71.537,71.543,81600000.0
2006-08-04 19:30:00,71.56,71.572,71.519,71.554,59600000.0
2006-08-04 19:35:00,71.55,71.559,71.53,71.554,68800000.0
2006-08-04 19:40:00,71.53,71.555,71.53,71.546,33600000.0
2006-08-04 19:45:00,71.526,71.526,71.484,71.491,66600000.0
2006-08-04 19:50:00,71.493,71.528,71.479,71.48,54400000.0
2006-08-04 19:55:00,71.495,71.496,71.454,71.486,57600000.0
2006-08-04 20:00:00,71.494,71.534,71.494,71.519,93800000.0
2006-08-04 20:05:00,71.534,71.562,71.534,71.546,67200000.0
2006-08-04 20:10:00,71.526,71.566,71.492,71.558,62400000.0
2006-08-04 20:15:00,71.564,71.564,71.544,71.558,39400000.0
2006-08-04 20:20:00,71.542,71.549,71.528,71.545,59200000.0
2006-08-04 20:25:00,71.542,71.553,71.522,71.53,54400000.0
2006-08-04 20:30:00,71.518,71.523,71.511,71.519,24000000.0
2006-08-04 20:35:00,71.528,71.536,71.512,71.535,32000000.0
2006-08-04 20:40:00,71.535,71.535,71.516,71.517,35200000.0
2006-08-04 20:45:00,71.512,71.518,71.501,71.514,52800000.0
2006-08-04 20:50:00,71.519,71.531,71.507,71.52,69800000.0
2006-08-04 20:55:00,71.515,71.527,71.496,71.524,53800000.0
2006-08-04 21:00:00,71.524,71.536,71.514,71.527,55400000.0
2006-08-04 21:05:00,71.531,71.564,71.519,71.564,64000000.0
2006-08-04 21:10:00,71.57,71.573,71.553,71.567,44200000.0
2006-08-04 21:15:00,71.566,71.566,71.56,71.562,9600000.0
2006-08-04 21:20:00,71.562,71.562,71.555,71.555,11600000.0
2006-08-04 21:25:00,71.557,71.561,71.553,71.554,11200000.0
2006-08-04 21:30:00,71.555,71.576,71.555,71.57,54400000.0
2006-08-04 21:35:00,71.556,71.574,71.471,71.471,38400000.0
2006-08-04 21:45:00,71.563,71.569,71.56,71.567,17600000.0
2006-08-04 21:50:00,71.562,71.564,71.554,71.557,22400000.0
2006-08-04 21:55:00,71.561,71.561,71.552,71.555,11200000.0
2006-08-04 22:00:00,71.562,71.563,71.54,71.556,60200000.0
2006-08-04 22:05:00,71.562,71.562,71.556,71.556,6400000.0
2006-08-04 22:10:00,71.554,71.556,71.538,71.555,25600000.0
2006-08-04 22:15:00,71.55,71.559,71.541,71.546,57600000.0
2006-08-04 22:20:00,71.554,71.556,71.545,71.547,24000000.0
2006-08-04 22:30:00,71.542,71.542,71.52,71.52,11200000.0
2006-08-04 22:35:00,71.543,71.568,71.534,71.568,56000000.0
2006-08-04 22:40:00,71.568,71.577,71.565,71.569,33600000.0
2006-08-04 22:45:00,71.563,71.573,71.547,71.568,48000000.0
2006-08-04 22:50:00,71.576,71.576,71.559,71.57,22400000.0
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 23:40:00,71.408,71.413,71.224,71.285,81600000.0
2006-08-06 23:45:00,71.395,71.423,71.355,71.417,32000000.0
2006-08-06 23:50:00,71.407,71.41,71.404,71.41,11200000.0
2006-08-06 23:55:00,71.419,71.471,71.399,71.471,25600000.0
2006-08-07 00:00:00,71.485,71.526,71.485,71.526,44800000.0
2006-08-07 00:05:00,71.522,71.562,71.511,71.545,41600000.0
2006-08-07 00:10:00,71.545,71.547,71.52,71.528,44800000.0
2006-08-07 00:15:00,71.531,71.536,71.515,71.525,54400000.0
2006-08-07 00:20:00,71.519,71.537,71.51,71.513,46800000.0
2006-08-07 00:25:00,71.535,71.539,71.535,71.537,11200000.0
2006-08-07 00:35:00,71.55,71.554,71.533,71.542,56000000.0
2006-08-07 00:40:00,71.548,71.562,71.544,71.557,28800000.0
2006-08-07 00:45:00,71.553,71.56,71.508,71.508,64000000.0
2006-08-07 00:50:00,71.527,71.536,71.503,71.535,40000000.0
2006-08-07 00:55:00,71.539,71.548,71.508,71.515,36800000.0
2006-08-07 01:00:00,71.519,71.538,71.51,71.533,37800000.0
2006-08-07 01:05:00,71.543,71.543,71.461,71.506,52200000.0
2006-08-07 01:10:00,71.509,71.512,71.479,71.48,51200000.0
2006-08-07 01:15:00,71.484,71.488,71.463,71.484,78400000.0
2006-08-07 01:20:00,71.488,71.5,71.475,71.495,49000000.0
2006-08-07 01:25:00,71.492,71.497,71.466,71.485,72000000.0
2006-08-07 01:30:00,71.486,71.499,71.481,71.499,45800000.0
2006-08-07 01:35:00,71.496,71.497,71.475,71.488,60200000.0
2006-08-07 01:40:00,71.485,71.529,71.476,71.529,59200000.0
2006-08-07 01:45:00,71.531,71.534,71.515,71.528,48000000.0
2006-08-07 01:50:00,71.531,71.538,71.525,71.537,53800000.0
2006-08-07 01:55:00,71.536,71.548,71.528,71.528,27200000.0
2006-08-07 02:00:00,71.541,71.543,71.51,71.541,70400000.0
2006-08-07 02:05:00,71.539,71.552,71.533,71.552,59200000.0
2006-08-07 02:10:00,71.547,71.561,71.534,71.544,44800000.0
2006-08-07 02:15:00,71.545,71.559,71.49,71.559,44800000.0
2006-08-07 02:20:00,71.547,71.575,71.476,71.564,62400000.0
2006-08-07 02:25:00,71.556,71.593,71.555,71.593,78400000.0
2006-08-07 02:30:00,71.595,71.649,71.583,71.642,65600000.0
2006-08-07 02:35:00,71.643,71.655,71.615,71.624,51600000.0
2006-08-07 02:40:00,71.626,71.665,71.614,71.631,60800000.0
2006-08-07 02:45:00,71.636,71.656,71.633,71.639,36800000.0
2006-08-07 02:50:00,71.646,71.662,71.563,71.662,56000000.0
2006-08-07 02:55:00,71.661,71.661,71.628,71.638,33600000.0
2006-08-07 03:00:00,71.648,71.686,71.563,71.628,37200000.0
2006-08-07 03:05:00,71.632,71.651,71.613,71.647,51600000.0
2006-08-07 03:10:00,71.629,71.64,71.616,71.616,38400000.0
2006-08-07 03:15:00,71.614,71.643,71.603,71.64,41000000.0
2006-08-07 03:20:00,71.646,71.661,71.64,71.654,46400000.0
2006-08-07 03:25:00,71.649,71.652,71.629,71.629,44800000.0
2006-08-07 03:30:00,71.615,71.615,71.551,71.593,49600000.0
2006-08-07 03:35:00,71.602,71.634,71.562,71.634,73000000.0
2006-08-07 03:40:00,71.634,71.645,71.602,71.616,60800000.0
2006-08-07 03:45:00,71.61,71.658,71.61,71.65,60200000.0
2006-08-07 03:50:00,71.657,71.657,71.625,71.631,33600000.0
2006-08-07 03:55:00,71.63,71.648,71.615,71.637,69200000.0
2006-08-07 04:00:00,71.64,71.655,71.64,71.644,19200000.0
2006-08-07 04:05:00,71.643,71.646,71.629,71.645,62400000.0
2006-08-07 04:10:00,71.637,71.639,71.625,71.639,24000000.0
2006-08-07 04:15:00,71.647,71.669,71.642,71.667,39400000.0
2006-08-07 04:20:00,71.665,71.668,71.653,71.668,25600000.0
2006-08-07 04:25:00,71.672,71.68,71.657,71.663,38400000.0
2006-08-07 04:30:00,71.652,71.665,71.643,71.665,25600000.0
2006-08-07 04:40:00,71.663,71.664,71.65,71.658,22400000.0
2006-08-07 04:45:00,71.669,71.673,71.643,71.643,33600000.0
2006-08-07 04:50:00,71.659,71.661,71.645,71.658,20800000.0
2006-08-07 04:55:00,71.648,71.665,71.624,71.658,53200000.0
2006-08-07 05:00:00,71.643,71.666,71.641,71.663,46400000.0
2006-08-07 05:05:00,71.641,71.678,71.641,71.67,42600000.0
2006-08-07 05:10:00,71.676,71.676,71.651,71.655,25600000.0
2006-08-07 05:15:00,71.661,71.665,71.602,71.651,51200000.0
2006-08-07 05:20:00,71.643,71.664,71.643,71.655,46200000.0
2006-08-07 05:25:00,71.667,71.667,71.634,71.643,49600000.0
2006-08-07 05:30:00,71.63,71.644,71.629,71.64,42600000.0
2006-08-07 05:35:00,71.64,71.645,71.617,71.627,65600000.0
2006-08-07 05:40:00,71.635,71.665,71.635,71.665,44800000.0
2006-08-07 05:45:00,71.661,71.721,71.661,71.717,60800000.0
2006-08-07 05:50:00,71.723,71.726,71.671,71.675,61200000.0
2006-08-07 05:55:00,71.605,71.714,71.605,71.708,49600000.0
2006-08-07 06:00:00,71.71,71.712,71.688,71.712,47400000.0
2006-08-07 06:05:00,71.711,71.727,71.706,71.725,25600000.0
2006-08-07 06:10:00,71.726,71.741,71.642,71.733,48000000.0
2006-08-07 06:15:00,71.731,71.75,71.731,71.737,46800000.0
2006-08-07 06:20:00,71.728,71.735,71.718,71.73,56400000.0
2006-08-07 06:25:00,71.728,71.73,71.709,71.724,35200000.0
2006-08-07 06:30:00,71.722,71.745,71.714,71.739,25600000.0
2006-08-07 06:35:00,71.736,71.746,71.715,71.73,38400000.0
2006-08-07 06:40:00,71.736,71.74,71.732,71.739,12800000.0
2006-08-07 06:45:00,71.748,71.748,71.729,71.747,35200000.0
2006-08-07 06:50:00,71.74,71.759,71.738,71.751,40000000.0
2006-08-07 06:55:00,71.762,71.773,71.733,71.753,60200000.0
2006-08-07 07:00:00,71.75,71.751,71.689,71.697,59200000.0
2006-08-07 07:05:00,71.699,71.711,71.689,71.711,64000000.0
2006-08-07 07:10:00,71.693,71.727,71.69,71.723,40000000.0
2006-08-07 07:15:00,71.727,71.734,71.699,71.705,52200000.0
2006-08-07 07:20:00,71.712,71.769,71.712,71.744,51200000.0
2006-08-07 07:25:00,71.742,71.757,71.742,71.755,44800000.0
2006-08-07 07:30:00,71.759,71.763,71.744,71.751,50000000.0
2006-08-07 07:35:00,71.752,71.787,71.743,71.772,62400000.0
2006-08-07 07:40:00,71.772,71.791,71.764,71.773,49600000.0
2006-08-07 07:45:00,71.775,71.79,71.77,71.786,68800000.0
2006-08-07 07:50:00,71.792,71.815,71.789,71.812,30400000.0
2006-08-07 07:55:00,71.81,71.814,71.795,71.805,52800000.0
2006-08-07 08:00:00,71.811,71.819,71.784,71.804,44800000.0
2006-08-07 08:05:00,71.807,71.828,71.807,71.809,43200000.0
2006-08-07 08:10:00,71.807,71.815,71.804,71.81,10600000.0
2006-08-07 08:15:00,71.82,71.823,71.784,71.792,66600000.0
2006-08-07 08:20:00,71.798,71.809,71.787,71.798,36800000.0
2006-08-07 08:25:00,71.798,71.815,71.72,71.789,58600000.0
2006-08-07 08:30:00,71.791,71.803,71.782,71.789,56000000.0
2006-08-07 08:35:00,71.801,71.843,71.797,71.824,73600000.0
2006-08-07 08:40:00,71.822,71.825,71.795,71.809,54400000.0
2006-08-07 08:45:00,71.798,71.814,71.784,71.8,56000000.0
2006-08-07 08:50:00,71.807,71.819,71.772,71.79,60800000.0
2006-08-07 08:55:00,71.798,71.831,71.793,71.801,60800000.0
2006-08-07 09:00:00,71.781,71.843,71.769,71.809,67200000.0
2006-08-07 09:05:00,71.799,71.817,71.784,71.805,67600000.0
2006-08-07 09:10:00,71.809,71.81,71.784,71.784,60200000.0
2006-08-07 09:15:00,71.787,71.806,71.772,71.772,46800000.0
2006-08-07 09:20:00,71.756,71.763,71.563,71.657,68800000.0
2006-08-07 09:25:00,71.628,71.647,71.587,71.587,59200000.0
2006-08-07 09:30:00,71.562,71.577,71.516,71.56,64000000.0
2006-08-07 09:35:00,71.565,71.586,71.509,71.582,61800000.0
2006-08-07 09:40:00,71.569,71.584,71.532,71.574,66600000.0
2006-08-07 09:45:00,71.583,71.623,71.567,71.61,60800000.0
2006-08-07 09:50:00,71.601,71.608,71.584,71.584,64000000.0
2006-08-07 09:55:00,71.573,71.581,71.444,71.557,78400000.0
2006-08-07 10:00:00,71.565,71.577,71.544,71.546,59200000.0
2006-08-07 10:05:00,71.537,71.574,71.53,71.55,67200000.0
2006-08-07 10:10:00,71.552,71.552,71.487,71.51,65000000.0
2006-08-07 10:15:00,71.503,71.514,71.46,71.471,59200000.0
2006-08-07 10:20:00,71.448,71.467,71.394,71.454,68800000.0
2006-08-07 10:25:00,71.453,71.499,71.437,71.473,51200000.0
2006-08-07 10:30:00,71.483,71.564,71.483,71.564,60800000.0
2006-08-07 10:35:00,71.564,71.578,71.551,71.578,46400000.0
2006-08-07 10:40:00,71.584,71.598,71.574,71.593,64000000.0
2006-08-07 10:45:00,71.586,71.592,71.531,71.557,62400000.0
2006-08-07 10:50:00,71.566,71.59,71.505,71.536,73600000.0
2006-08-07 10:55:00,71.552,71.562,71.45,71.494,52800000.0
2006-08-07 11:00:00,71.512,71.6,71.509,71.589,68200000.0
2006-08-07 11:05:00,71.589,71.589,71.551,71.565,70400000.0
2006-08-07 11:10:00,71.556,71.573,71.54,71.563,66600000.0
2006-08-07 11:15:00,71.559,71.57,71.539,71.547,35200000.0
2006-08-07 11:20:00,71.555,71.557,71.515,71.515,50600000.0
2006-08-07 11:25:00,71.518,71.573,71.512,71.568,57600000.0
2006-08-07 11:30:00,71.559,71.569,71.532,71.549,58000000.0
2006-08-07 11:35:00,71.555,71.584,71.548,71.564,58400000.0
2006-08-07 11:40:00,71.555,71.596,71.553,71.579,67200000.0
2006-08-07 11:45:00,71.593,71.631,71.593,71.626,67200000.0
2006-08-07 11:50:00,71.629,71.635,71.602,71.622,65600000.0
2006-08-07 11:55:00,71.626,71.64,71.56,71.611,58000000.0
2006-08-07 12:00:00,71.616,71.623,71.587,71.602,65600000.0
2006-08-07 12:05:00,71.595,71.595,71.54,71.55,67200000.0
2006-08-07 12:10:00,71.544,71.56,71.527,71.551,59200000.0
2006-08-07 12:15:00,71.553,71.566,71.487,71.565,71400000.0
2006-08-07 12:20:00,71.581,71.591,71.544,71.544,68200000.0
2006-08-07 12:25:00,71.545,71.565,71.536,71.543,63800000.0
2006-08-07 12:30:00,71.535,71.577,71.529,71.573,52800000.0
2006-08-07 12:35:00,71.574,71.578,71.484,71.576,28800000.0
2006-08-07 12:40:00,71.568,71.57,71.54,71.556,43200000.0
2006-08-07 12:45:00,71.56,71.63,71.547,71.606,69800000.0
2006-08-07 12:50:00,71.592,71.599,71.566,71.575,34000000.0
2006-08-07 12:55:00,71.582,71.591,71.563,71.567,72000000.0
2006-08-07 13:00:00,71.561,71.577,71.549,71.569,67200000.0
2006-08-07 13:05:00,71.573,71.621,71.573,71.621,68800000.0
2006-08-07 13:10:00,71.618,71.66,71.608,71.634,70400000.0
2006-08-07 13:15:00,71.658,71.658,71.61,71.643,70400000.0
2006-08-07 13:20:00,71.644,71.644,71.577,71.633,56000000.0
2006-08-07 13:25:00,71.634,71.649,71.556,71.612,62400000.0
2006-08-07 13:30:00,71.617,71.628,71.612,71.623,44800000.0
2006-08-07 13:35:00,71.618,71.652,71.599,71.65,79400000.0
2006-08-07 13:40:00,71.634,71.669,71.622,71.625,127400000.0
2006-08-07 13:45:00,71.63,71.663,71.628,71.663,62200000.0
2006-08-07 13:50:00,71.665,71.667,71.649,71.659,90600000.0
2006-08-07 13:55:00,71.663,71.674,71.652,71.66,71800000.0
2006-08-07 14:00:00,71.665,71.683,71.647,71.647,120200000.0
2006-08-07 14:05:00,71.646,71.674,71.636,71.652,150600000.0
2006-08-07 14:10:00,71.658,71.675,71.632,71.654,101200000.0
2006-08-07 14:15:00,71.662,71.662,71.627,71.655,95800000.0
2006-08-07 14:20:00,71.665,71.694,71.649,71.649,125800000.0
2006-08-07 14:25:00,71.629,71.687,71.629,71.642,90000000.0
2006-08-07 14:30:00,71.636,71.657,71.632,71.649,67200000.0
2006-08-07 14:35:00,71.638,71.638,71.58,71.618,105400000.0
2006-08-07 14:40:00,71.617,71.634,71.611,71.628,66000000.0
2006-08-07 14:45:00,71.626,71.636,71.614,71.631,77800000.0
2006-08-07 14:50:00,71.627,71.629,71.598,71.615,75200000.0
2006-08-07 14:55:00,71.617,71.637,71.593,71.607,75200000.0
2006-08-07 15:00:00,71.607,71.607,71.574,71.599,77800000.0
2006-08-07 15:05:00,71.598,71.601,71.582,71.583,41600000.0
2006-08-07 15:10:00,71.584,71.61,71.573,71.61,137600000.0
2006-08-07 15:15:00,71.616,71.64,71.61,71.63,120000000.0
2006-08-07 15:20:00,71.629,71.635,71.604,71.63,124800000.0
2006-08-07 15:25:00,71.629,71.668,71.566,71.668,212800000.0
2006-08-07 15:30:00,71.598,71.732,71.587,71.665,228200000.0
2006-08-07 15:35:00,71.663,71.685,71.647,71.668,192400000.0
2006-08-07 15:40:00,71.664,71.678,71.634,71.662,144000000.0
2006-08-07 15:45:00,71.652,71.66,71.615,71.624,99200000.0
2006-08-07 15:50:00,71.627,71.72,71.617,71.72,97600000.0
2006-08-07 15:55:00,71.726,71.74,71.692,71.711,143400000.0
2006-08-07 16:00:00,71.72,71.737,71.69,71.69,212200000.0
2006-08-07 16:05:00,71.679,71.716,71.673,71.689,204800000.0
2006-08-07 16:10:00,71.688,71.73,71.684,71.714,172200000.0
2006-08-07 16:15:00,71.741,71.766,71.741,71.757,149200000.0
2006-08-07 16:20:00,71.736,71.736,71.689,71.697,140800000.0
2006-08-07 16:25:00,71.7,71.71,71.632,71.662,124600000.0
2006-08-07 16:30:00,71.657,71.66,71.619,71.65,128400000.0
2006-08-07 16:35:00,71.658,71.667,71.635,71.646,220800000.0
2006-08-07 16:40:00,71.647,71.653,71.634,71.642,84800000.0
2006-08-07 16:45:00,71.638,71.647,71.609,71.619,229200000.0
2006-08-07 16:50:00,71.631,71.672,71.626,71.653,194600000.0
2006-08-07 16:55:00,71.643,71.668,71.636,71.652,146600000.0
2006-08-07 17:00:00,71.645,71.645,71.617,71.632,133800000.0
2006-08-07 17:05:00,71.631,71.639,71.611,71.632,275600000.0
2006-08-07 17:10:00,71.632,71.644,71.621,71.624,89600000.0
2006-08-07 17:15:00,71.631,71.663,71.627,71.646,156200000.0
2006-08-07 17:20:00,71.636,71.65,71.625,71.638,88000000.0
2006-08-07 17:25:00,71.63,71.631,71.613,71.614,117200000.0
2006-08-07 17:30:00,71.602,71.611,71.565,71.573,259600000.0
2006-08-07 17:35:00,71.564,71.564,71.467,71.481,143800000.0
2006-08-07 17:40:00,71.492,71.505,71.471,71.489,146600000.0
2006-08-07 17:45:00,71.485,71.606,71.485,71.605,191400000.0
2006-08-07 17:50:00,71.598,71.623,71.586,71.594,172800000.0
2006-08-07 17:55:00,71.615,71.658,71.591,71.641,201400000.0
2006-08-07 18:00:00,71.645,71.675,71.622,71.671,111800000.0
2006-08-07 18:05:00,71.67,71.683,71.608,71.627,172200000.0
2006-08-07 18:10:00,71.631,71.636,71.603,71.624,87400000.0
2006-08-07 18:15:00,71.628,71.653,71.614,71.646,206200000.0
2006-08-07 18:20:00,71.637,71.654,71.637,71.651,174800000.0
2006-08-07 18:25:00,71.642,71.643,71.606,71.624,105000000.0
2006-08-07 18:30:00,71.64,71.644,71.627,71.634,132800000.0
2006-08-07 18:35:00,71.63,71.677,71.627,71.674,207200000.0
2006-08-07 18:40:00,71.668,71.677,71.654,71.654,102400000.0
2006-08-07 18:45:00,71.654,71.659,71.636,71.65,55400000.0
2006-08-07 18:50:00,71.654,71.666,71.644,71.661,61800000.0
2006-08-07 18:55:00,71.658,71.668,71.606,71.611,122000000.0
2006-08-07 19:00:00,71.599,71.599,71.565,71.565,14400000.0
2006-08-07 19:05:00,71.583,71.625,71.581,71.606,143400000.0
2006-08-07 19:10:00,71.624,71.635,71.622,71.625,30800000.0
2006-08-07 19:15:00,71.619,71.663,71.614,71.621,86400000.0
2006-08-07 19:20:00,71.623,71.662,71.611,71.634,110400000.0
2006-08-07 19:25:00,71.63,71.654,71.618,71.645,81600000.0
2006-08-07 19:30:00,71.65,71.657,71.619,71.627,45800000.0
2006-08-07 19:35:00,71.621,71.626,71.6,71.626,57600000.0
2006-08-07 19:40:00,71.615,71.624,71.598,71.609,44800000.0
2006-08-07 19:45:00,71.603,71.618,71.596,71.615,52800000.0
2006-08-07 19:50:00,71.615,71.629,71.605,71.615,36200000.0
2006-08-07 19:55:00,71.618,71.659,71.616,71.654,50600000.0
2006-08-07 20:00:00,71.64,71.688,71.639,71.678,94400000.0
2006-08-07 20:05:00,71.681,71.687,71.666,71.681,80000000.0
2006-08-07 20:10:00,71.669,71.695,71.613,71.669,62400000.0
2006-08-07 20:15:00,71.68,71.692,71.666,71.68,95800000.0
2006-08-07 20:20:00,71.685,71.716,71.678,71.703,43200000.0
2006-08-07 20:25:00,71.692,71.734,71.691,71.732,66600000.0
2006-08-07 20:30:00,71.756,71.757,71.732,71.737,65600000.0
2006-08-07 20:35:00,71.731,71.732,71.711,71.714,59000000.0
2006-08-07 20:40:00,71.715,71.729,71.704,71.726,22400000.0
2006-08-07 20:45:00,71.723,71.727,71.7,71.7,65000000.0
2006-08-07 20:50:00,71.72,71.72,71.702,71.707,26600000.0
2006-08-07 20:55:00,71.717,71.717,71.701,71.707,54400000.0
2006-08-07 21:00:00,71.72,71.725,71.688,71.694,60800000.0
2006-08-07 21:05:00,71.689,71.693,71.666,71.684,39400000.0
2006-08-07 21:10:00,71.681,71.694,71.672,71.691,42000000.0
2006-08-07 21:15:00,71.696,71.697,71.694,71.694,9600000.0
2006-08-07 21:20:00,71.682,71.708,71.682,71.695,25600000.0
2006-08-07 21:25:00,71.697,71.709,71.695,71.709,21800000.0
2006-08-07 21:30:00,71.71,71.734,71.699,71.712,67200000.0
2006-08-07 21:35:00,71.716,71.716,71.699,71.709,22400000.0
2006-08-07 21:40:00,71.711,71.711,71.687,71.711,27200000.0
2006-08-07 21:45:00,71.716,71.719,71.699,71.71,41600000.0
2006-08-07 21:50:00,71.712,71.717,71.707,71.716,28200000.0
2006-08-07 21:55:00,71.716,71.724,71.716,71.722,17600000.0
2006-08-07 22:00:00,71.725,71.73,71.711,71.727,28800000.0
2006-08-07 22:05:00,71.727,71.732,71.713,71.713,22400000.0
2006-08-07 22:10:00,71.72,71.73,71.717,71.726,25600000.0
2006-08-07 22:15:00,71.723,71.744,71.714,71.742,43200000.0
2006-08-07 22:20:00,71.736,71.748,71.736,71.743,19200000.0
2006-08-07 22:25:00,71.726,71.731,71.724,71.726,12800000.0
2006-08-07 22:30:00,71.723,71.738,71.666,71.72,35200000.0
2006-08-07 22:35:00,71.742,71.748,71.724,71.733,35200000.0
2006-08-07 22:40:00,71.724,71.732,71.72,71.726,24000000.0
2006-08-07 22:45:00,71.726,71.735,71.714,71.729,43600000.0
2006-08-07 22:50:00,71.73,71.744,71.73,71.739,44800000.0
2006-08-07 22:55:00,71.73,71.747,71.73,71.742,30400000.0
2006-08-07 23:20:00,71.816,71.857,71.816,71.857,11200000.0
2006-08-07 23:25:00,71.855,71.859,71.786,71.833,70400000.0
2006-08-07 23:30:00,71.853,71.903,71.851,71.886,59200000.0
2006-08-07 23:35:00,71.876,71.876,71.865,71.87,12800000.0
2006-08-07 23:40:00,71.873,71.902,71.862,71.884,64000000.0
2006-08-07 23:45:00,71.891,71.895,71.879,71.893,11200000.0
2006-08-07 23:55:00,71.876,71.884,71.857,71.88,28800000.0
2006-08-08 00:00:00,71.877,71.877,71.834,71.843,57600000.0
2006-08-08 00:05:00,71.839,71.856,71.832,71.84,43200000.0
2006-08-08 00:10:00,71.847,71.853,71.804,71.812,59000000.0
2006-08-08 00:15:00,71.82,71.822,71.795,71.801,66600000.0
2006-08-08 00:20:00,71.789,71.842,71.788,71.826,75200000.0
2006-08-08 00:25:00,71.823,71.823,71.714,71.729,75600000.0
2006-08-08 00:30:00,71.723,71.727,71.703,71.727,33600000.0
2006-08-08 00:35:00,71.745,71.788,71.69,71.777,56000000.0
2006-08-08 00:40:00,71.788,71.824,71.772,71.801,70400000.0
2006-08-08 00:45:00,71.798,71.805,71.771,71.772,64000000.0
2006-08-08 00:50:00,71.774,71.781,71.767,71.769,23400000.0
2006-08-08 00:55:00,71.78,71.811,71.77,71.8,62400000.0
2006-08-08 01:00:00,71.797,71.823,71.792,71.801,48000000.0
2006-08-08 01:05:00,71.811,71.841,71.766,71.811,70400000.0
2006-08-08 01:10:00,71.804,71.804,71.784,71.794,51200000.0
2006-08-08 01:15:00,71.792,71.792,71.765,71.767,65400000.0
2006-08-08 01:20:00,71.76,71.775,71.738,71.75,60800000.0
2006-08-08 01:25:00,71.75,71.783,71.729,71.783,53800000.0
2006-08-08 01:30:00,71.781,71.789,71.767,71.786,57600000.0
2006-08-08 01:35:00,71.775,71.775,71.739,71.739,28200000.0
2006-08-08 01:40:00,71.733,71.771,71.725,71.771,48000000.0
2006-08-08 01:45:00,71.766,71.784,71.755,71.781,75200000.0
2006-08-08 01:50:00,71.791,71.812,71.78,71.812,46800000.0
2006-08-08 01:55:00,71.815,71.815,71.783,71.783,51200000.0
2006-08-08 02:00:00,71.796,71.802,71.781,71.798,57000000.0
2006-08-08 02:05:00,71.801,71.81,71.753,71.771,41600000.0
2006-08-08 02:10:00,71.763,71.767,71.74,71.747,32000000.0
2006-08-08 02:15:00,71.754,71.782,71.748,71.778,47400000.0
2006-08-08 02:20:00,71.771,71.794,71.763,71.791,50600000.0
2006-08-08 02:25:00,71.788,71.813,71.752,71.808,60200000.0
2006-08-08 02:30:00,71.815,71.838,71.799,71.816,42600000.0
2006-08-08 02:35:00,71.811,71.826,71.771,71.807,66600000.0
2006-08-08 02:40:00,71.808,71.817,71.781,71.787,49600000.0
2006-08-08 02:45:00,71.788,71.811,71.781,71.807,43200000.0
2006-08-08 02:50:00,71.809,71.875,71.784,71.875,56000000.0
2006-08-08 02:55:00,71.889,71.891,71.846,71.877,53200000.0
2006-08-08 03:00:00,71.89,71.914,71.806,71.886,59600000.0
2006-08-08 03:05:00,71.887,71.892,71.864,71.865,57600000.0
2006-08-08 03:10:00,71.866,71.887,71.863,71.878,72400000.0
2006-08-08 03:15:00,71.88,71.932,71.88,71.93,56000000.0
2006-08-08 03:20:00,71.932,71.987,71.927,71.96,30400000.0
2006-08-08 03:25:00,71.946,71.953,71.923,71.933,68800000.0
2006-08-08 03:30:00,71.924,71.924,71.848,71.913,60800000.0
2006-08-08 03:35:00,71.92,71.923,71.848,71.909,56000000.0
2006-08-08 03:40:00,71.91,71.941,71.907,71.93,49600000.0
2006-08-08 03:45:00,71.925,71.931,71.922,71.93,22400000.0
2006-08-08 03:50:00,71.928,71.957,71.926,71.941,36800000.0
2006-08-08 03:55:00,71.934,71.942,71.933,71.938,16000000.0
2006-08-08 04:00:00,71.942,71.952,71.93,71.949,38400000.0
2006-08-08 04:05:00,71.949,71.952,71.942,71.949,25600000.0
2006-08-08 04:10:00,71.946,71.961,71.941,71.96,22400000.0
2006-08-08 04:15:00,71.966,71.966,71.929,71.947,51200000.0
2006-08-08 04:20:00,71.951,71.951,71.861,71.921,48000000.0
2006-08-08 04:25:00,71.924,71.93,71.919,71.928,28800000.0
2006-08-08 04:30:00,71.926,71.948,71.92,71.941,38400000.0
2006-08-08 04:35:00,71.932,71.944,71.924,71.941,35200000.0
2006-08-08 04:40:00,71.946,71.954,71.933,71.948,36800000.0
2006-08-08 04:45:00,71.951,71.961,71.942,71.955,30400000.0
2006-08-08 04:50:00,71.966,71.991,71.964,71.984,24000000.0
2006-08-08 04:55:00,71.995,72.002,71.982,71.995,40000000.0
2006-08-08 05:00:00,72.011,72.044,72.008,72.044,49600000.0
2006-08-08 05:05:00,72.039,72.049,72.012,72.027,48000000.0
2006-08-08 05:10:00,72.024,72.024,71.99,72.008,40000000.0
2006-08-08 05:15:00,72.008,72.018,71.994,72.006,40000000.0
2006-08-08 05:20:00,72.003,72.024,72.003,72.016,33600000.0
2006-08-08 05:25:00,72.005,72.008,71.997,72.008,25600000.0
2006-08-08 05:30:00,71.996,72.006,71.988,71.988,33600000.0
2006-08-08 05:35:00,71.986,72.004,71.985,71.999,38400000.0
2006-08-08 05:40:00,71.997,72.006,71.987,72.006,35200000.0
2006-08-08 05:45:00,71.999,72.008,71.992,72.008,48000000.0
2006-08-08 05:50:00,72.006,72.006,71.988,71.997,22400000.0
2006-08-08 05:55:00,71.944,72.036,71.923,72.0,49600000.0
2006-08-08 06:00:00,71.995,72.003,71.985,71.985,20800000.0
2006-08-08 06:05:00,72.0,72.004,71.988,71.988,25600000.0
2006-08-08 06:10:00,71.989,72.001,71.905,71.989,52800000.0
2006-08-08 06:15:00,71.987,72.008,71.96,71.986,54400000.0
2006-08-08 06:20:00,71.993,72.038,71.993,72.032,57600000.0
2006-08-08 06:25:00,72.02,72.058,72.009,72.058,32000000.0
2006-08-08 06:30:00,72.04,72.083,72.029,72.076,72000000.0
2006-08-08 06:35:00,72.078,72.123,72.078,72.098,67200000.0
2006-08-08 06:40:00,72.089,72.094,72.071,72.076,36800000.0
2006-08-08 06:45:00,72.079,72.103,72.068,72.09,79200000.0
2006-08-08 06:50:00,72.071,72.083,72.054,72.057,59200000.0
2006-08-08 06:55:00,72.057,72.067,72.026,72.034,60800000.0
2006-08-08 07:00:00,72.035,72.044,72.023,72.032,46200000.0
2006-08-08 07:05:00,72.024,72.07,72.02,72.064,36800000.0
2006-08-08 07:10:00,72.047,72.086,72.047,72.077,35200000.0
2006-08-08 07:15:00,72.075,72.09,72.059,72.076,65600000.0
2006-08-08 07:20:00,72.078,72.079,72.029,72.029,40000000.0
2006-08-08 07:25:00,72.031,72.047,72.022,72.047,49600000.0
2006-08-08 07:30:00,72.047,72.047,72.022,72.026,36800000.0
2006-08-08 07:35:00,72.009,72.012,71.983,72.012,38400000.0
2006-08-08 07:40:00,72.0,72.001,71.978,71.979,35200000.0
2006-08-08 07:45:00,71.983,71.995,71.976,71.99,68800000.0
2006-08-08 07:50:00,71.988,71.991,71.969,71.969,62400000.0
2006-08-08 07:55:00,71.962,71.983,71.96,71.977,40000000.0
2006-08-08 08:00:00,71.98,71.991,71.94,71.972,49600000.0
2006-08-08 08:05:00,71.977,71.989,71.957,71.957,59200000.0
2006-08-08 08:10:00,71.957,71.976,71.917,71.925,64000000.0
2006-08-08 08:15:00,71.93,71.93,71.874,71.874,66600000.0
2006-08-08 08:20:00,71.875,71.911,71.871,71.878,65600000.0
2006-08-08 08:25:00,71.879,71.909,71.817,71.901,46800000.0
2006-08-08 08:30:00,71.903,71.91,71.87,71.878,56400000.0
2006-08-08 08:35:00,71.88,71.891,71.874,71.891,46400000.0
2006-08-08 08:40:00,71.902,71.935,71.902,71.913,72000000.0
2006-08-08 08:45:00,71.89,71.909,71.887,71.888,68800000.0
2006-08-08 08:50:00,71.902,71.919,71.88,71.886,60800000.0
2006-08-08 08:55:00,71.901,71.918,71.89,71.899,51200000.0
2006-08-08 09:00:00,71.895,71.907,71.835,71.835,67200000.0
2006-08-08 09:05:00,71.816,71.824,71.788,71.794,67600000.0
2006-08-08 09:10:00,71.801,71.81,71.788,71.789,60800000.0
2006-08-08 09:15:00,71.777,71.815,71.773,71.8,62400000.0
2006-08-08 09:20:00,71.798,71.799,71.674,71.768,50800000.0
2006-08-08 09:25:00,71.756,71.765,71.719,71.737,59200000.0
2006-08-08 09:30:00,71.738,71.747,71.687,71.713,64000000.0
2006-08-08 09:35:00,71.711,71.721,71.614,71.712,62800000.0
2006-08-08 09:40:00,71.713,71.715,71.679,71.687,67200000.0
2006-08-08 09:45:00,71.694,71.709,71.679,71.709,49600000.0
2006-08-08 09:50:00,71.709,71.768,71.672,71.767,77200000.0
2006-08-08 09:55:00,71.768,71.833,71.725,71.83,77800000.0
2006-08-08 10:00:00,71.837,71.842,71.795,71.833,59200000.0
2006-08-08 10:05:00,71.827,71.869,71.808,71.857,67200000.0
2006-08-08 10:10:00,71.87,71.91,71.866,71.894,48000000.0
2006-08-08 10:15:00,71.894,71.924,71.868,71.924,46400000.0
2006-08-08 10:20:00,71.912,71.917,71.858,71.858,68200000.0
2006-08-08 10:25:00,71.854,71.854,71.802,71.802,51200000.0
2006-08-08 10:30:00,71.8,71.822,71.792,71.793,60800000.0
2006-08-08 10:35:00,71.792,71.836,71.74,71.82,46400000.0
2006-08-08 10:40:00,71.808,71.808,71.773,71.805,64000000.0
2006-08-08 10:45:00,71.797,71.806,71.766,71.792,62800000.0
2006-08-08 10:50:00,71.789,71.816,71.781,71.788,44800000.0
2006-08-08 10:55:00,71.799,71.82,71.725,71.814,57600000.0
2006-08-08 11:00:00,71.808,71.81,71.783,71.8,56000000.0
2006-08-08 11:05:00,71.805,71.834,71.768,71.826,81600000.0
2006-08-08 11:10:00,71.824,71.838,71.819,71.819,35200000.0
2006-08-08 11:15:00,71.82,71.821,71.8,71.802,52200000.0
2006-08-08 11:20:00,71.803,71.821,71.796,71.814,51200000.0
2006-08-08 11:25:00,71.819,71.844,71.808,71.839,71400000.0
2006-08-08 11:30:00,71.833,71.847,71.816,71.827,68800000.0
2006-08-08 11:35:00,71.83,71.832,71.786,71.798,46400000.0
2006-08-08 11:40:00,71.793,71.815,71.793,71.806,51200000.0
2006-08-08 11:45:00,71.803,71.803,71.777,71.795,52800000.0
2006-08-08 11:50:00,71.822,71.83,71.815,71.825,27200000.0
2006-08-08 11:55:00,71.834,71.878,71.834,71.868,36800000.0
2006-08-08 12:00:00,71.876,71.888,71.867,71.88,40000000.0
2006-08-08 12:05:00,71.884,71.889,71.863,71.868,34600000.0
2006-08-08 12:10:00,71.872,71.873,71.84,71.848,59200000.0
2006-08-08 12:15:00,71.852,71.869,71.845,71.866,54400000.0
2006-08-08 12:20:00,71.873,71.879,71.85,71.85,68800000.0
2006-08-08 12:25:00,71.858,71.866,71.855,71.861,39400000.0
2006-08-08 12:30:00,71.845,71.879,71.844,71.873,70400000.0
2006-08-08 12:35:00,71.867,71.872,71.768,71.872,56000000.0
2006-08-08 12:40:00,71.875,71.9,71.84,71.891,73600000.0
2006-08-08 12:45:00,71.892,71.901,71.776,71.816,70400000.0
2006-08-08 12:50:00,71.814,71.825,71.792,71.811,60800000.0
2006-08-08 12:55:00,71.822,71.827,71.79,71.799,56000000.0
2006-08-08 13:00:00,71.79,71.806,71.763,71.787,66600000.0
2006-08-08 13:05:00,71.783,71.808,71.781,71.805,60200000.0
2006-08-08 13:10:00,71.8,71.853,71.783,71.839,69800000.0
2006-08-08 13:15:00,71.858,71.881,71.847,71.869,69800000.0
2006-08-08 13:20:00,71.87,71.87,71.76,71.824,56000000.0
2006-08-08 13:25:00,71.855,71.905,71.79,71.889,75200000.0
2006-08-08 13:30:00,71.892,71.905,71.877,71.901,69200000.0
2006-08-08 13:35:00,71.902,71.971,71.901,71.938,116800000.0
2006-08-08 13:40:00,71.933,71.946,71.889,71.889,88000000.0
2006-08-08 13:45:00,71.883,71.895,71.862,71.862,70400000.0
2006-08-08 13:50:00,71.873,71.882,71.847,71.861,90600000.0
2006-08-08 13:55:00,71.863,71.873,71.834,71.851,60800000.0
2006-08-08 14:00:00,71.835,71.856,71.828,71.835,118800000.0
2006-08-08 14:05:00,71.837,71.851,71.77,71.783,150400000.0
2006-08-08 14:10:00,71.775,71.782,71.762,71.776,68200000.0
2006-08-08 14:15:00,71.786,71.839,71.786,71.827,96000000.0
2006-08-08 14:20:00,71.826,71.846,71.803,71.835,126400000.0
2006-08-08 14:25:00,71.824,71.834,71.77,71.772,91200000.0
2006-08-08 14:30:00,71.789,71.871,71.787,71.871,88000000.0
2006-08-08 14:35:00,71.871,71.881,71.847,71.872,105600000.0
2006-08-08 14:40:00,71.855,71.877,71.842,71.85,121000000.0
2006-08-08 14:45:00,71.837,71.86,71.824,71.857,89600000.0
2006-08-08 14:50:00,71.853,71.861,71.845,71.857,91200000.0
2006-08-08 14:55:00,71.854,71.858,71.818,71.833,59200000.0
2006-08-08 15:00:00,71.834,71.841,71.82,71.837,51000000.0
2006-08-08 15:05:00,71.85,71.857,71.796,71.822,76200000.0
2006-08-08 15:10:00,71.831,71.89,71.816,71.887,137000000.0
2006-08-08 15:15:00,71.885,71.908,71.863,71.867,120000000.0
2006-08-08 15:20:00,71.855,71.899,71.854,71.896,125200000.0
2006-08-08 15:25:00,71.913,71.947,71.836,71.92,212200000.0
2006-08-08 15:30:00,71.826,71.964,71.788,71.957,256200000.0
2006-08-08 15:35:00,71.958,71.992,71.949,71.975,191800000.0
2006-08-08 15:40:00,71.955,71.956,71.901,71.901,104000000.0
2006-08-08 15:45:00,71.902,71.911,71.875,71.882,83200000.0
2006-08-08 15:50:00,71.901,71.938,71.895,71.921,97600000.0
2006-08-08 15:55:00,71.924,71.954,71.924,71.95,92200000.0
2006-08-08 16:00:00,71.959,72.003,71.956,71.984,212800000.0
2006-08-08 16:05:00,71.979,72.04,71.969,72.028,205200000.0
2006-08-08 16:10:00,72.019,72.035,72.014,72.027,172200000.0
2006-08-08 16:15:00,72.024,72.024,71.978,71.978,148800000.0
2006-08-08 16:20:00,71.975,71.988,71.969,71.981,140000000.0
2006-08-08 16:25:00,71.997,72.002,71.973,71.975,95400000.0
2006-08-08 16:30:00,71.981,71.988,71.962,71.971,127400000.0
2006-08-08 16:35:00,71.968,71.968,71.936,71.947,221200000.0
2006-08-08 16:40:00,71.946,71.957,71.93,71.943,157800000.0
2006-08-08 16:45:00,71.93,71.956,71.917,71.952,175400000.0
2006-08-08 16:50:00,71.953,72.017,71.944,72.017,196000000.0
2006-08-08 16:55:00,72.006,72.067,71.981,72.065,146000000.0
2006-08-08 17:00:00,72.075,72.083,72.041,72.056,209600000.0
2006-08-08 17:05:00,72.054,72.068,72.044,72.056,277200000.0
2006-08-08 17:10:00,72.06,72.09,72.05,72.09,140600000.0
2006-08-08 17:15:00,72.09,72.09,72.064,72.072,155600000.0
2006-08-08 17:20:00,72.068,72.098,72.065,72.098,69200000.0
2006-08-08 17:25:00,72.103,72.103,72.01,72.016,115600000.0
2006-08-08 17:30:00,72.012,72.027,71.962,71.974,258600000.0
2006-08-08 17:35:00,71.975,71.996,71.969,71.98,144000000.0
2006-08-08 17:40:00,71.975,71.989,71.969,71.982,136000000.0
2006-08-08 17:45:00,71.978,71.982,71.947,71.951,233000000.0
2006-08-08 17:50:00,71.947,71.948,71.92,71.934,181800000.0
2006-08-08 17:55:00,71.932,71.944,71.925,71.942,165200000.0
2006-08-08 18:00:00,71.944,71.946,71.924,71.932,177600000.0
2006-08-08 18:05:00,71.928,72.014,71.922,71.922,172800000.0
2006-08-08 18:10:00,71.913,71.921,71.834,71.839,88400000.0
2006-08-08 18:15:00,71.829,71.839,71.815,71.815,162000000.0
2006-08-08 18:20:00,71.831,71.836,71.817,71.823,92800000.0
2006-08-08 18:25:00,71.834,71.845,71.805,71.818,105000000.0
2006-08-08 18:30:00,71.832,71.841,71.794,71.813,169600000.0
2006-08-08 18:35:00,71.824,71.857,71.824,71.849,165800000.0
2006-08-08 18:40:00,71.87,71.871,71.851,71.856,168400000.0
2006-08-08 18:45:00,71.859,71.859,71.803,71.803,92200000.0
2006-08-08 18:50:00,71.81,71.829,71.802,71.829,116000000.0
2006-08-08 18:55:00,71.832,71.835,71.824,71.831,16000000.0
2006-08-08 19:00:00,71.837,71.882,71.837,71.88,82600000.0
2006-08-08 19:05:00,71.881,71.885,71.869,71.878,104000000.0
2006-08-08 19:10:00,71.881,71.901,71.877,71.883,88000000.0
2006-08-08 19:15:00,71.888,71.894,71.863,71.863,85800000.0
2006-08-08 19:20:00,71.868,71.881,71.847,71.88,110400000.0
2006-08-08 19:25:00,71.883,71.887,71.881,71.881,12800000.0
2006-08-08 19:30:00,71.889,71.899,71.859,71.866,59200000.0
2006-08-08 19:35:00,71.867,71.888,71.845,71.875,68800000.0
2006-08-08 19:40:00,71.883,71.883,71.87,71.875,11600000.0
2006-08-08 19:45:00,71.885,71.932,71.885,71.91,76800000.0
2006-08-08 19:50:00,71.906,71.907,71.853,71.853,52800000.0
2006-08-08 19:55:00,71.86,71.889,71.86,71.86,64400000.0
2006-08-08 20:00:00,71.86,71.895,71.856,71.867,94400000.0
2006-08-08 20:05:00,71.882,71.897,71.848,71.886,90600000.0
2006-08-08 20:10:00,71.884,71.903,70.824,71.166,62400000.0
2006-08-08 20:15:00,70.962,72.022,70.962,72.022,96000000.0
2006-08-08 20:20:00,72.043,72.199,72.019,72.189,75200000.0
2006-08-08 20:25:00,72.142,72.159,72.035,72.052,67200000.0
2006-08-08 20:30:00,72.049,72.151,72.007,72.06,72000000.0
2006-08-08 20:35:00,72.064,72.109,72.039,72.102,59200000.0
2006-08-08 20:40:00,72.055,72.08,72.009,72.009,60800000.0
2006-08-08 20:45:00,72.0,72.0,71.906,71.964,65600000.0
2006-08-08 20:50:00,71.944,71.944,71.884,71.936,84800000.0
2006-08-08 20:55:00,71.939,72.012,71.902,71.993,53800000.0
2006-08-08 21:00:00,72.001,72.008,71.948,71.955,71400000.0
2006-08-08 21:05:00,71.963,71.997,71.95,71.99,64000000.0
2006-08-08 21:10:00,71.996,72.04,71.973,72.033,61800000.0
2006-08-08 21:15:00,72.018,72.09,71.946,72.09,67200000.0
2006-08-08 21:20:00,72.099,72.124,72.077,72.077,60800000.0
2006-08-08 21:25:00,72.084,72.112,72.08,72.112,51200000.0
2006-08-08 21:30:00,72.109,72.11,72.095,72.101,52200000.0
2006-08-08 21:35:00,72.088,72.101,71.964,72.043,51200000.0
2006-08-08 21:40:00,72.045,72.079,72.039,72.079,65600000.0
2006-08-08 21:45:00,72.078,72.085,72.067,72.076,56000000.0
2006-08-08 21:50:00,72.075,72.078,72.071,72.074,11200000.0
2006-08-08 21:55:00,72.075,72.109,72.07,72.087,72000000.0
2006-08-08 22:00:00,72.092,72.093,72.078,72.086,44800000.0
2006-08-08 22:05:00,72.087,72.112,72.084,72.108,62400000.0
2006-08-08 22:10:00,72.107,72.146,72.104,72.127,45800000.0
2006-08-08 22:15:00,72.124,72.181,72.124,72.164,57000000.0
2006-08-08 22:20:00,72.172,72.185,72.166,72.172,54800000.0
2006-08-08 22:25:00,72.178,72.189,72.166,72.17,38400000.0
2006-08-08 22:30:00,72.165,72.205,72.12,72.19,52800000.0
2006-08-08 22:35:00,72.204,72.209,72.182,72.202,51200000.0
2006-08-08 22:40:00,72.193,72.205,72.189,72.191,28800000.0
2006-08-08 22:45:00,72.199,72.231,72.197,72.226,65600000.0
2006-08-08 22:50:00,72.235,72.235,72.216,72.223,44800000.0
2006-08-08 22:55:00,72.219,72.219,72.211,72.217,17600000.0
2006-08-08 23:20:00,72.216,72.222,72.213,72.22,11200000.0
2006-08-08 23:25:00,72.193,72.193,71.988,71.988,16000000.0
2006-08-08 23:40:00,71.968,71.968,71.916,71.941,52800000.0
2006-08-08 23:45:00,71.924,71.935,71.87,71.897,44800000.0
2006-08-08 23:50:00,71.886,71.909,71.878,71.904,62400000.0
2006-08-08 23:55:00,71.895,71.913,71.764,71.894,66600000.0
2006-08-09 00:00:00,71.893,71.904,71.883,71.898,33600000.0
2006-08-09 00:05:00,71.898,71.925,71.892,71.918,30400000.0
2006-08-09 00:10:00,71.918,71.96,71.907,71.955,32400000.0
2006-08-09 00:15:00,71.952,71.952,71.906,71.928,67200000.0
2006-08-09 00:20:00,71.922,72.006,71.922,72.006,75200000.0
2006-08-09 00:25:00,72.006,72.016,71.976,72.016,76200000.0
2006-08-09 00:30:00,72.024,72.024,71.943,71.943,52800000.0
2006-08-09 00:35:00,71.942,71.997,71.942,71.972,51200000.0
2006-08-09 00:40:00,71.973,72.051,71.973,72.022,69200000.0
2006-08-09 00:45:00,72.018,72.141,72.018,72.113,64000000.0
2006-08-09 00:50:00,72.063,72.063,71.95,72.012,64000000.0
2006-08-09 00:55:00,72.006,72.07,72.002,72.006,61800000.0
2006-08-09 01:00:00,72.001,72.031,71.974,71.998,62400000.0
2006-08-09 01:05:00,71.996,72.026,71.949,71.986,70400000.0
2006-08-09 01:10:00,71.984,71.994,71.958,71.964,67200000.0
2006-08-09 01:15:00,71.969,71.994,71.941,71.958,78200000.0
2006-08-09 01:20:00,71.953,71.987,71.953,71.979,49600000.0
2006-08-09 01:25:00,71.977,71.991,71.957,71.978,72000000.0
2006-08-09 01:30:00,71.989,72.051,71.963,72.051,58600000.0
2006-08-09 01:35:00,72.054,72.062,72.024,72.057,72000000.0
2006-08-09 01:40:00,72.045,72.132,72.045,72.132,46400000.0
2006-08-09 01:45:00,72.131,72.175,72.124,72.17,75600000.0
2006-08-09 01:50:00,72.187,72.297,72.187,72.219,68800000.0
2006-08-09 01:55:00,72.217,72.217,72.132,72.154,57000000.0
2006-08-09 02:00:00,72.163,72.163,72.112,72.117,70400000.0
2006-08-09 02:05:00,72.11,72.124,72.104,72.124,58600000.0
2006-08-09 02:10:00,72.118,72.168,72.118,72.142,55800000.0
2006-08-09 02:15:00,72.142,72.143,72.083,72.13,57600000.0
2006-08-09 02:20:00,72.12,72.166,72.12,72.161,51200000.0
2006-08-09 02:25:00,72.157,72.182,72.148,72.176,77800000.0
2006-08-09 02:30:00,72.2,72.234,72.168,72.234,65600000.0
2006-08-09 02:35:00,72.25,72.258,72.21,72.216,67200000.0
2006-08-09 02:40:00,72.219,72.219,72.211,72.217,25600000.0
2006-08-09 02:45:00,72.219,72.245,72.183,72.195,56000000.0
2006-08-09 02:50:00,72.191,72.203,72.133,72.172,44800000.0
2006-08-09 02:55:00,72.175,72.211,72.167,72.207,52800000.0
2006-08-09 03:00:00,72.203,72.203,72.096,72.19,59200000.0
2006-08-09 03:05:00,72.184,72.202,72.168,72.179,68800000.0
2006-08-09 03:10:00,72.185,72.221,72.185,72.221,54800000.0
2006-08-09 03:15:00,72.219,72.243,72.209,72.242,38400000.0
2006-08-09 03:20:00,72.244,72.262,72.233,72.244,57000000.0
2006-08-09 03:25:00,72.216,72.238,72.203,72.237,68800000.0
2006-08-09 03:30:00,72.236,72.249,72.175,72.243,41000000.0
2006-08-09 03:35:00,72.243,72.25,72.177,72.25,31400000.0
2006-08-09 03:40:00,72.248,72.257,72.239,72.252,38400000.0
2006-08-09 03:45:00,72.254,72.283,72.25,72.281,38400000.0
2006-08-09 03:50:00,72.274,72.309,72.268,72.309,57600000.0
2006-08-09 03:55:00,72.328,72.332,72.301,72.313,68800000.0
2006-08-09 04:00:00,72.327,72.332,72.297,72.306,58600000.0
2006-08-09 04:05:00,72.308,72.317,72.295,72.295,40000000.0
2006-08-09 04:10:00,72.31,72.317,72.305,72.305,19200000.0
2006-08-09 04:15:00,72.304,72.306,72.291,72.291,24000000.0
2006-08-09 04:20:00,72.286,72.308,72.2,72.294,51200000.0
2006-08-09 04:25:00,72.29,72.302,72.288,72.302,11200000.0
2006-08-09 04:30:00,72.305,72.32,72.292,72.32,67200000.0
2006-08-09 04:35:00,72.319,72.328,72.31,72.318,28800000.0
2006-08-09 04:40:00,72.327,72.337,72.308,72.327,57600000.0
2006-08-09 04:45:00,72.338,72.35,72.319,72.329,57600000.0
2006-08-09 04:50:00,72.321,72.347,72.305,72.341,44800000.0
2006-08-09 04:55:00,72.333,72.366,72.32,72.365,49600000.0
2006-08-09 05:00:00,72.345,72.36,72.345,72.353,33000000.0
2006-08-09 05:05:00,72.343,72.357,72.332,72.35,54400000.0
2006-08-09 05:10:00,72.356,72.362,72.334,72.358,38400000.0
2006-08-09 05:15:00,72.361,72.373,72.297,72.362,35200000.0
2006-08-09 05:20:00,72.354,72.368,72.354,72.358,35200000.0
2006-08-09 05:25:00,72.363,72.389,72.36,72.388,35200000.0
2006-08-09 05:30:00,72.395,72.403,72.373,72.376,70200000.0
2006-08-09 05:35:00,72.379,72.387,72.368,72.384,38400000.0
2006-08-09 05:40:00,72.387,72.4,72.358,72.358,44800000.0
2006-08-09 05:45:00,72.356,72.36,72.331,72.346,75200000.0
2006-08-09 05:50:00,72.348,72.361,72.338,72.355,62200000.0
2006-08-09 05:55:00,72.355,72.41,72.308,72.377,51200000.0
2006-08-09 06:00:00,72.386,72.44,72.358,72.396,59200000.0
2006-08-09 06:05:00,72.408,72.417,72.382,72.414,49600000.0
2006-08-09 06:10:00,72.411,72.416,72.327,72.4,41600000.0
2006-08-09 06:15:00,72.394,72.399,72.365,72.374,53800000.0
2006-08-09 06:20:00,72.365,72.371,72.338,72.342,50400000.0
2006-08-09 06:25:00,72.336,72.345,72.321,72.34,37800000.0
2006-08-09 06:30:00,72.332,72.338,72.308,72.324,44800000.0
2006-08-09 06:35:00,72.322,72.324,72.293,72.302,67200000.0
2006-08-09 06:40:00,72.302,72.316,72.24,72.313,65000000.0
2006-08-09 06:45:00,72.301,72.301,72.277,72.284,59600000.0
2006-08-09 06:50:00,72.26,72.275,72.245,72.257,58600000.0
2006-08-09 06:55:00,72.245,72.293,72.245,72.28,22800000.0
2006-08-09 07:00:00,72.261,72.273,72.238,72.238,71400000.0
2006-08-09 07:05:00,72.229,72.236,72.191,72.204,64000000.0
2006-08-09 07:10:00,72.231,72.275,72.231,72.25,35200000.0
2006-08-09 07:15:00,72.249,72.293,72.249,72.293,48000000.0
2006-08-09 07:20:00,72.296,72.342,72.293,72.307,68800000.0
2006-08-09 07:25:00,72.305,72.33,72.286,72.328,65600000.0
2006-08-09 07:30:00,72.333,72.333,72.29,72.302,67200000.0
2006-08-09 07:35:00,72.307,72.314,72.287,72.303,38400000.0
2006-08-09 07:40:00,72.287,72.288,72.265,72.271,60800000.0
2006-08-09 07:45:00,72.269,72.269,72.204,72.227,68800000.0
2006-08-09 07:50:00,72.221,72.232,72.191,72.191,62400000.0
2006-08-09 07:55:00,72.189,72.198,72.166,72.172,64000000.0
2006-08-09 08:00:00,72.177,72.22,72.171,72.213,56000000.0
2006-08-09 08:05:00,72.225,72.225,72.161,72.161,68200000.0
2006-08-09 08:10:00,72.148,72.185,72.121,72.121,64000000.0
2006-08-09 08:15:00,72.141,72.236,72.138,72.228,67200000.0
2006-08-09 08:20:00,72.235,72.268,72.22,72.257,65600000.0
2006-08-09 08:25:00,72.273,72.306,72.198,72.295,58600000.0
2006-08-09 08:30:00,72.313,72.382,72.309,72.359,56000000.0
2006-08-09 08:35:00,72.369,72.374,72.353,72.367,73600000.0
2006-08-09 08:40:00,72.373,72.42,72.367,72.367,72000000.0
2006-08-09 08:45:00,72.367,72.4,72.349,72.356,68800000.0
2006-08-09 08:50:00,72.358,72.361,72.256,72.263,68800000.0
2006-08-09 08:55:00,72.26,72.279,72.244,72.271,60800000.0
2006-08-09 09:00:00,72.253,72.261,72.229,72.258,67200000.0
2006-08-09 09:05:00,72.252,72.256,72.168,72.186,67200000.0
2006-08-09 09:10:00,72.188,72.218,72.188,72.218,61200000.0
2006-08-09 09:15:00,72.229,72.257,72.205,72.236,62400000.0
2006-08-09 09:20:00,72.238,72.26,72.158,72.242,68800000.0
2006-08-09 09:25:00,72.231,72.248,72.202,72.228,59200000.0
2006-08-09 09:30:00,72.219,72.229,72.191,72.228,64000000.0
2006-08-09 09:35:00,72.232,72.302,72.227,72.278,50000000.0
2006-08-09 09:40:00,72.29,72.349,72.288,72.337,67200000.0
2006-08-09 09:45:00,72.361,72.398,72.357,72.397,60800000.0
2006-08-09 09:50:00,72.392,72.398,72.363,72.364,76200000.0
2006-08-09 09:55:00,72.356,72.398,72.292,72.393,78400000.0
2006-08-09 10:00:00,72.411,72.418,72.395,72.415,59200000.0
2006-08-09 10:05:00,72.411,72.416,72.356,72.365,67200000.0
2006-08-09 10:10:00,72.356,72.388,72.354,72.383,65600000.0
2006-08-09 10:15:00,72.375,72.384,72.297,72.297,46400000.0
2006-08-09 10:20:00,72.287,72.324,72.266,72.31,68800000.0
2006-08-09 10:25:00,72.314,72.345,72.302,72.33,56000000.0
2006-08-09 10:30:00,72.339,72.369,72.333,72.359,61200000.0
2006-08-09 10:35:00,72.353,72.42,72.315,72.411,58000000.0
2006-08-09 10:40:00,72.416,72.422,72.389,72.401,64000000.0
2006-08-09 10:45:00,72.403,72.427,72.397,72.424,62400000.0
2006-08-09 10:50:00,72.417,72.427,72.378,72.412,61800000.0
2006-08-09 10:55:00,72.421,72.425,72.289,72.356,68800000.0
2006-08-09 11:00:00,72.371,72.385,72.338,72.365,68200000.0
2006-08-09 11:05:00,72.374,72.44,72.349,72.399,81600000.0
2006-08-09 11:10:00,72.409,72.426,72.404,72.413,67200000.0
2006-08-09 11:15:00,72.42,72.428,72.411,72.426,41600000.0
2006-08-09 11:20:00,72.425,72.442,72.399,72.401,64000000.0
2006-08-09 11:25:00,72.395,72.399,72.369,72.399,72000000.0
2006-08-09 11:30:00,72.404,72.467,72.392,72.446,51200000.0
2006-08-09 11:35:00,72.428,72.444,72.397,72.411,44800000.0
2006-08-09 11:40:00,72.406,72.435,72.399,72.435,44200000.0
2006-08-09 11:45:00,72.412,72.426,72.393,72.415,41600000.0
2006-08-09 11:50:00,72.419,72.432,72.413,72.422,65600000.0
2006-08-09 11:55:00,72.42,72.442,72.363,72.439,59200000.0
2006-08-09 12:00:00,72.441,72.469,72.44,72.465,54800000.0
2006-08-09 12:05:00,72.458,72.481,72.438,72.442,52800000.0
2006-08-09 12:10:00,72.44,72.452,72.428,72.432,46400000.0
2006-08-09 12:15:00,72.435,72.459,72.391,72.45,72000000.0
2006-08-09 12:20:00,72.46,72.463,72.434,72.435,52200000.0
2006-08-09 12:25:00,72.45,72.461,72.437,72.453,42000000.0
2006-08-09 12:30:00,72.445,72.54,72.439,72.52,70400000.0
2006-08-09 12:35:00,72.494,72.556,72.453,72.493,66600000.0
2006-08-09 12:40:00,72.492,72.53,72.479,72.511,73600000.0
2006-08-09 12:45:00,72.478,72.531,72.453,72.467,70200000.0
2006-08-09 12:50:00,72.473,72.497,72.446,72.446,60800000.0
2006-08-09 12:55:00,72.426,72.462,72.396,72.402,56000000.0
2006-08-09 13:00:00,72.39,72.415,72.372,72.415,67200000.0
2006-08-09 13:05:00,72.426,72.438,72.41,72.416,70400000.0
2006-08-09 13:10:00,72.41,72.419,72.359,72.359,57600000.0
2006-08-09 13:15:00,72.378,72.403,72.376,72.389,70400000.0
2006-08-09 13:20:00,72.386,72.405,72.263,72.296,56000000.0
2006-08-09 13:25:00,72.289,72.361,72.289,72.352,59200000.0
2006-08-09 13:30:00,72.357,72.369,72.355,72.355,54400000.0
2006-08-09 13:35:00,72.354,72.377,72.346,72.367,117200000.0
2006-08-09 13:40:00,72.355,72.355,72.283,72.291,128000000.0
2006-08-09 13:45:00,72.294,72.354,72.294,72.348,88000000.0
2006-08-09 13:50:00,72.336,72.336,72.282,72.309,91600000.0
2006-08-09 13:55:00,72.305,72.372,72.299,72.366,104000000.0
2006-08-09 14:00:00,72.36,72.36,72.29,72.29,59600000.0
2006-08-09 14:05:00,72.298,72.373,72.298,72.373,150400000.0
2006-08-09 14:10:00,72.372,72.411,72.369,72.406,102400000.0
2006-08-09 14:15:00,72.411,72.458,72.408,72.448,96000000.0
2006-08-09 14:20:00,72.461,72.468,72.444,72.459,126400000.0
2006-08-09 14:25:00,72.456,72.525,72.44,72.464,91600000.0
2006-08-09 14:30:00,72.466,72.489,72.461,72.483,86800000.0
2006-08-09 14:35:00,72.481,72.527,72.481,72.514,105400000.0
2006-08-09 14:40:00,72.499,72.506,72.457,72.478,121600000.0
2006-08-09 14:45:00,72.475,72.49,72.462,72.473,77800000.0
2006-08-09 14:50:00,72.47,72.476,72.442,72.455,103400000.0
2006-08-09 14:55:00,72.444,72.447,72.389,72.392,75200000.0
2006-08-09 15:00:00,72.414,72.425,72.398,72.411,78400000.0
2006-08-09 15:05:00,72.403,72.427,72.394,72.414,66600000.0
2006-08-09 15:10:00,72.424,72.449,72.415,72.444,137600000.0
2006-08-09 15:15:00,72.459,72.469,72.448,72.456,82000000.0
2006-08-09 15:20:00,72.477,72.494,72.466,72.48,124800000.0
2006-08-09 15:25:00,72.483,72.512,72.418,72.504,142400000.0
2006-08-09 15:30:00,72.432,72.565,72.431,72.492,259000000.0
2006-08-09 15:35:00,72.493,72.532,72.492,72.532,191400000.0
2006-08-09 15:40:00,72.517,72.517,72.48,72.509,143800000.0
2006-08-09 15:45:00,72.514,72.534,72.501,72.523,98600000.0
2006-08-09 15:50:00,72.524,72.542,72.508,72.508,97000000.0
2006-08-09 15:55:00,72.505,72.522,72.504,72.51,92200000.0
2006-08-09 16:00:00,72.51,72.513,72.486,72.507,212000000.0
2006-08-09 16:05:00,72.511,72.562,72.509,72.541,204800000.0
2006-08-09 16:10:00,72.53,72.53,72.491,72.491,171600000.0
2006-08-09 16:15:00,72.495,72.517,72.493,72.514,148800000.0
2006-08-09 16:20:00,72.523,72.567,72.513,72.539,140200000.0
2006-08-09 16:25:00,72.542,72.556,72.53,72.544,97000000.0
2006-08-09 16:30:00,72.528,72.571,72.527,72.552,116200000.0
2006-08-09 16:35:00,72.557,72.557,72.459,72.492,221000000.0
2006-08-09 16:40:00,72.485,72.495,72.467,72.477,157600000.0
2006-08-09 16:45:00,72.469,72.504,72.459,72.474,228200000.0
2006-08-09 16:50:00,72.471,72.497,72.453,72.472,195200000.0
2006-08-09 16:55:00,72.469,72.52,72.469,72.498,147400000.0
2006-08-09 17:00:00,72.49,72.518,72.482,72.493,208400000.0
2006-08-09 17:05:00,72.496,72.51,72.493,72.505,276600000.0
2006-08-09 17:10:00,72.514,72.538,72.512,72.53,115200000.0
2006-08-09 17:15:00,72.516,72.526,72.502,72.513,113000000.0
2006-08-09 17:20:00,72.505,72.539,72.495,72.539,43200000.0
2006-08-09 17:25:00,72.551,72.562,72.541,72.554,116800000.0
2006-08-09 17:30:00,72.556,72.586,72.556,72.56,221800000.0
2006-08-09 17:35:00,72.565,72.583,72.557,72.583,127400000.0
2006-08-09 17:40:00,72.571,72.575,72.558,72.559,43200000.0
2006-08-09 17:45:00,72.551,72.589,72.546,72.586,187200000.0
2006-08-09 17:50:00,72.584,72.588,72.553,72.587,126400000.0
2006-08-09 17:55:00,72.578,72.589,72.566,72.575,164800000.0
2006-08-09 18:00:00,72.577,72.579,72.511,72.516,140800000.0
2006-08-09 18:05:00,72.517,72.544,72.517,72.53,172800000.0
2006-08-09 18:10:00,72.532,72.558,72.522,72.555,75200000.0
2006-08-09 18:15:00,72.562,72.562,72.531,72.554,205800000.0
2006-08-09 18:20:00,72.546,72.549,72.542,72.544,43200000.0
2006-08-09 18:25:00,72.529,72.544,72.521,72.528,51200000.0
2006-08-09 18:30:00,72.532,72.565,72.52,72.56,133200000.0
2006-08-09 18:35:00,72.552,72.562,72.523,72.526,213800000.0
2006-08-09 18:45:00,72.529,72.529,72.498,72.498,37200000.0
2006-08-09 18:50:00,72.503,72.514,72.498,72.505,115200000.0
2006-08-09 18:55:00,72.5,72.505,72.46,72.48,121600000.0
2006-08-09 19:00:00,72.478,72.48,72.47,72.479,82600000.0
2006-08-09 19:05:00,72.481,72.488,72.473,72.473,35600000.0
2006-08-09 19:10:00,72.488,72.497,72.468,72.489,64000000.0
2006-08-09 19:15:00,72.488,72.51,72.476,72.51,86400000.0
2006-08-09 19:20:00,72.504,72.531,72.496,72.52,110400000.0
2006-08-09 19:25:00,72.519,72.526,72.509,72.524,67200000.0
2006-08-09 19:30:00,72.514,72.522,72.501,72.511,48000000.0
2006-08-09 19:35:00,72.509,72.533,72.509,72.514,52800000.0
2006-08-09 19:40:00,72.498,72.506,72.474,72.482,56000000.0
2006-08-09 19:45:00,72.484,72.484,72.463,72.474,76200000.0
2006-08-09 19:50:00,72.468,72.468,72.443,72.462,28800000.0
2006-08-09 19:55:00,72.486,72.508,72.486,72.508,30400000.0
2006-08-09 20:00:00,72.511,72.511,72.474,72.474,76800000.0
2006-08-09 20:05:00,72.474,72.496,72.46,72.464,91200000.0
2006-08-09 20:10:00,72.451,72.481,72.413,72.475,51200000.0
2006-08-09 20:15:00,72.477,72.512,72.463,72.51,96400000.0
2006-08-09 20:20:00,72.502,72.556,72.499,72.536,75600000.0
2006-08-09 20:25:00,72.52,72.544,72.516,72.525,67200000.0
2006-08-09 20:30:00,72.528,72.528,72.496,72.504,76000000.0
2006-08-09 20:35:00,72.512,72.532,72.501,72.508,59200000.0
2006-08-09 20:40:00,72.514,72.556,72.502,72.544,60800000.0
2006-08-09 20:45:00,72.543,72.551,72.503,72.539,65000000.0
2006-08-09 20:50:00,72.553,72.562,72.534,72.538,70400000.0
2006-08-09 20:55:00,72.534,72.542,72.513,72.524,41600000.0
2006-08-09 21:00:00,72.523,72.539,72.517,72.529,60800000.0
2006-08-09 21:05:00,72.525,72.53,72.506,72.52,49600000.0
2006-08-09 21:10:00,72.523,72.523,72.482,72.492,41600000.0
2006-08-09 21:15:00,72.487,72.51,72.415,72.502,50000000.0
2006-08-09 21:20:00,72.512,72.521,72.51,72.51,11200000.0
2006-08-09 21:25:00,72.516,72.527,72.511,72.52,24000000.0
2006-08-09 21:30:00,72.52,72.529,72.5,72.517,67200000.0
2006-08-09 21:35:00,72.522,72.538,72.441,72.538,54400000.0
2006-08-09 21:40:00,72.54,72.556,72.532,72.549,38400000.0
2006-08-09 21:45:00,72.542,72.545,72.531,72.543,16000000.0
2006-08-09 21:50:00,72.536,72.553,72.518,72.541,52800000.0
2006-08-09 21:55:00,72.548,72.559,72.545,72.553,28800000.0
2006-08-09 22:00:00,72.558,72.602,72.551,72.597,78800000.0
2006-08-09 22:05:00,72.611,72.622,72.596,72.615,56000000.0
2006-08-09 22:10:00,72.608,72.615,72.606,72.608,46400000.0
2006-08-09 22:15:00,72.595,72.601,72.586,72.586,43200000.0
2006-08-09 22:20:00,72.589,72.599,72.578,72.578,48000000.0
2006-08-09 22:25:00,72.586,72.588,72.573,72.575,35200000.0
2006-08-09 22:30:00,72.582,72.582,72.512,72.559,53200000.0
2006-08-09 22:35:00,72.569,72.571,72.548,72.548,43200000.0
2006-08-09 22:40:00,72.572,72.589,72.571,72.584,33000000.0
2006-08-09 22:45:00,72.584,72.594,72.578,72.585,49600000.0
2006-08-09 22:50:00,72.596,72.614,72.577,72.586,44800000.0
2006-08-09 22:55:00,72.579,72.597,72.577,72.593,38400000.0
2006-08-09 23:35:00,72.573,72.573,72.493,72.529,51200000.0
2006-08-09 23:40:00,72.531,72.536,72.512,72.524,62400000.0
2006-08-09 23:45:00,72.517,72.534,72.464,72.534,62400000.0
2006-08-09 23:50:00,72.531,72.531,72.507,72.51,24000000.0
2006-08-09 23:55:00,72.493,72.497,72.404,72.445,67200000.0
2006-08-10 00:00:00,72.433,72.46,72.415,72.46,46400000.0
2006-08-10 00:05:00,72.459,72.469,72.447,72.46,43200000.0
2006-08-10 00:10:00,72.471,72.495,72.455,72.455,67600000.0
2006-08-10 00:15:00,72.456,72.482,72.456,72.482,9600000.0
2006-08-10 00:20:00,72.5,72.53,72.499,72.516,57600000.0
2006-08-10 00:25:00,72.515,72.537,72.504,72.537,64000000.0
2006-08-10 00:30:00,72.525,72.548,72.511,72.531,46400000.0
2006-08-10 00:35:00,72.517,72.532,72.499,72.501,51200000.0
2006-08-10 00:40:00,72.517,72.533,72.468,72.5,62800000.0
2006-08-10 00:45:00,72.573,72.851,72.573,72.777,64000000.0
2006-08-10 00:50:00,72.781,72.877,72.764,72.875,64000000.0
2006-08-10 00:55:00,72.868,72.868,72.794,72.817,61800000.0
2006-08-10 01:00:00,72.813,73.009,72.813,72.979,61800000.0
2006-08-10 01:05:00,72.989,73.0,72.895,72.933,69800000.0
2006-08-10 01:10:00,72.927,72.967,72.923,72.932,67600000.0
2006-08-10 01:15:00,72.933,72.933,72.907,72.931,78400000.0
2006-08-10 01:20:00,72.931,72.956,72.907,72.918,60800000.0
2006-08-10 01:25:00,72.916,72.961,72.901,72.955,72400000.0
2006-08-10 01:30:00,72.971,73.007,72.971,72.976,70800000.0
2006-08-10 01:35:00,72.971,73.062,72.964,73.045,72000000.0
2006-08-10 01:40:00,73.045,73.098,73.021,73.09,59200000.0
2006-08-10 01:45:00,73.098,73.108,73.057,73.104,60800000.0
2006-08-10 01:50:00,73.105,73.119,73.072,73.08,68200000.0
2006-08-10 01:55:00,73.078,73.08,73.052,73.056,49600000.0
2006-08-10 02:00:00,73.061,73.065,73.053,73.065,11200000.0
2006-08-10 02:15:00,73.058,73.063,72.964,73.038,44200000.0
2006-08-10 02:20:00,73.033,73.038,72.899,72.997,49600000.0
2006-08-10 02:25:00,72.991,72.992,72.967,72.98,77800000.0
2006-08-10 02:30:00,72.983,72.988,72.974,72.987,25000000.0
2006-08-10 02:35:00,72.992,73.083,72.992,73.07,67600000.0
2006-08-10 02:40:00,73.07,73.07,73.049,73.062,60800000.0
2006-08-10 02:45:00,73.06,73.102,73.048,73.097,53800000.0
2006-08-10 02:50:00,73.105,73.112,73.011,73.093,56000000.0
2006-08-10 02:55:00,73.085,73.091,73.067,73.084,52800000.0
2006-08-10 03:00:00,73.084,73.084,72.995,73.013,59200000.0
2006-08-10 03:05:00,73.017,73.029,72.973,72.993,68800000.0
2006-08-10 03:10:00,73.004,73.038,73.004,73.025,72000000.0
2006-08-10 03:15:00,73.024,73.024,72.984,72.99,57600000.0
2006-08-10 03:20:00,72.993,72.999,72.9,72.923,57600000.0
2006-08-10 03:25:00,72.937,72.946,72.813,72.813,68800000.0
2006-08-10 03:30:00,72.83,72.902,72.779,72.872,60800000.0
2006-08-10 03:35:00,72.863,72.863,72.74,72.805,72400000.0
2006-08-10 03:40:00,72.811,72.856,72.811,72.842,60800000.0
2006-08-10 03:45:00,72.839,72.892,72.814,72.892,60800000.0
2006-08-10 03:50:00,72.92,72.946,72.875,72.946,57600000.0
2006-08-10 03:55:00,72.944,72.979,72.933,72.979,68800000.0
2006-08-10 04:00:00,72.978,73.006,72.964,72.99,58600000.0
2006-08-10 04:05:00,72.992,73.011,72.954,72.954,62400000.0
2006-08-10 04:10:00,72.954,72.959,72.934,72.945,58000000.0
2006-08-10 04:15:00,72.948,72.948,72.889,72.909,64000000.0
2006-08-10 04:20:00,72.921,72.95,72.835,72.94,64000000.0
2006-08-10 04:25:00,72.941,72.941,72.9,72.935,62200000.0
2006-08-10 04:30:00,72.932,72.94,72.907,72.91,66600000.0
2006-08-10 04:35:00,72.91,72.91,72.881,72.898,44800000.0
2006-08-10 04:40:00,72.9,72.908,72.863,72.893,55800000.0
2006-08-10 04:45:00,72.899,72.905,72.885,72.9,30400000.0
2006-08-10 04:50:00,72.918,72.951,72.833,72.945,48000000.0
2006-08-10 04:55:00,72.936,72.953,72.93,72.943,60800000.0
2006-08-10 05:00:00,72.927,72.966,72.927,72.959,45800000.0
2006-08-10 05:05:00,72.947,72.955,72.933,72.933,39400000.0
2006-08-10 05:10:00,72.941,72.951,72.936,72.943,27200000.0
2006-08-10 05:15:00,72.949,72.959,72.934,72.946,35200000.0
2006-08-10 05:20:00,72.948,72.951,72.942,72.942,24000000.0
2006-08-10 05:25:00,72.946,72.953,72.932,72.945,60800000.0
2006-08-10 05:30:00,72.952,72.952,72.894,72.931,72000000.0
2006-08-10 05:35:00,72.927,72.957,72.916,72.949,65600000.0
2006-08-10 05:40:00,72.933,72.956,72.928,72.951,33600000.0
2006-08-10 05:45:00,72.932,72.933,72.869,72.902,75200000.0
2006-08-10 05:50:00,72.902,72.902,72.858,72.88,62400000.0
2006-08-10 05:55:00,72.828,72.902,72.811,72.89,49600000.0
2006-08-10 06:00:00,72.907,72.907,72.878,72.902,32000000.0
2006-08-10 06:05:00,72.916,72.916,72.911,72.911,11200000.0
2006-08-10 06:10:00,72.911,72.911,72.893,72.91,24000000.0
2006-08-10 06:15:00,72.913,72.913,72.878,72.878,54400000.0
2006-08-10 06:20:00,72.86,72.867,72.852,72.859,57600000.0
2006-08-10 06:25:00,72.856,72.878,72.843,72.876,44800000.0
2006-08-10 06:30:00,72.87,72.884,72.845,72.884,71800000.0
2006-08-10 06:35:00,72.888,72.888,72.865,72.876,54400000.0
2006-08-10 06:40:00,72.882,72.884,72.86,72.875,40000000.0
2006-08-10 06:45:00,72.884,72.884,72.849,72.874,65600000.0
2006-08-10 06:50:00,72.866,72.88,72.835,72.857,72000000.0
2006-08-10 06:55:00,72.853,72.869,72.853,72.857,48000000.0
2006-08-10 07:00:00,72.872,72.89,72.864,72.883,71800000.0
2006-08-10 07:05:00,72.883,72.888,72.869,72.884,64000000.0
2006-08-10 07:10:00,72.873,72.894,72.873,72.893,41600000.0
2006-08-10 07:15:00,72.897,72.928,72.874,72.874,65600000.0
2006-08-10 07:20:00,72.89,72.91,72.862,72.902,54400000.0
2006-08-10 07:25:00,72.905,72.912,72.892,72.911,43200000.0
2006-08-10 07:30:00,72.907,72.917,72.902,72.908,38400000.0
2006-08-10 07:35:00,72.914,72.92,72.87,72.872,62400000.0
2006-08-10 07:40:00,72.869,72.874,72.853,72.864,60800000.0
2006-08-10 07:45:00,72.87,72.949,72.867,72.949,69200000.0
2006-08-10 07:50:00,72.949,72.963,72.943,72.95,62400000.0
2006-08-10 07:55:00,72.952,72.973,72.94,72.972,64000000.0
2006-08-10 08:00:00,72.971,72.987,72.923,72.939,41000000.0
2006-08-10 08:05:00,72.935,72.935,72.903,72.903,60800000.0
2006-08-10 08:10:00,72.901,72.927,72.901,72.903,64400000.0
2006-08-10 08:15:00,72.913,72.98,72.891,72.967,67200000.0
2006-08-10 08:20:00,72.966,72.969,72.923,72.923,65600000.0
2006-08-10 08:25:00,72.906,72.932,72.793,72.926,58600000.0
2006-08-10 08:30:00,72.925,72.941,72.871,72.883,56000000.0
2006-08-10 08:35:00,72.884,72.894,72.869,72.89,73600000.0
2006-08-10 08:40:00,72.893,72.899,72.861,72.861,72000000.0
2006-08-10 08:45:00,72.85,72.914,72.85,72.885,51200000.0
2006-08-10 08:50:00,72.895,72.902,72.857,72.857,49600000.0
2006-08-10 08:55:00,72.869,72.902,72.781,72.898,47400000.0
2006-08-10 09:00:00,72.906,72.92,72.883,72.916,67200000.0
2006-08-10 09:05:00,72.898,72.903,72.871,72.902,66600000.0
2006-08-10 09:10:00,72.884,72.884,72.834,72.834,60000000.0
2006-08-10 09:15:00,72.843,72.851,72.806,72.82,62400000.0
2006-08-10 09:20:00,72.823,72.856,72.745,72.83,69200000.0
2006-08-10 09:25:00,72.8,72.819,72.751,72.753,59600000.0
2006-08-10 09:30:00,72.74,72.742,72.716,72.742,52800000.0
2006-08-10 09:35:00,72.746,72.753,72.691,72.724,62400000.0
2006-08-10 09:40:00,72.726,72.736,72.661,72.673,67200000.0
2006-08-10 09:45:00,72.681,72.705,72.577,72.589,59600000.0
2006-08-10 09:50:00,72.587,72.599,72.533,72.59,76800000.0
2006-08-10 09:55:00,72.583,72.593,72.49,72.577,78400000.0
2006-08-10 10:00:00,72.577,72.594,72.553,72.569,58600000.0
2006-08-10 10:05:00,72.583,72.617,72.563,72.614,67200000.0
2006-08-10 10:10:00,72.628,72.64,72.598,72.6,65600000.0
2006-08-10 10:15:00,72.589,72.688,72.563,72.688,59200000.0
2006-08-10 10:20:00,72.678,72.714,72.653,72.689,57600000.0
2006-08-10 10:25:00,72.692,72.748,72.674,72.695,58600000.0
2006-08-10 10:30:00,72.702,72.713,72.685,72.712,60800000.0
2006-08-10 10:35:00,72.714,72.732,72.622,72.726,57600000.0
2006-08-10 10:40:00,72.724,72.794,72.716,72.792,50600000.0
2006-08-10 10:45:00,72.774,72.784,72.733,72.737,50600000.0
2006-08-10 10:50:00,72.733,72.733,72.661,72.664,73600000.0
2006-08-10 10:55:00,72.681,72.743,72.644,72.731,68800000.0
2006-08-10 11:00:00,72.744,72.75,72.707,72.72,56000000.0
2006-08-10 11:05:00,72.736,72.787,72.729,72.778,70400000.0
2006-08-10 11:10:00,72.785,72.79,72.747,72.75,67200000.0
2006-08-10 11:15:00,72.745,72.77,72.733,72.758,65000000.0
2006-08-10 11:20:00,72.753,72.758,72.689,72.726,64000000.0
2006-08-10 11:25:00,72.721,72.766,72.698,72.766,72000000.0
2006-08-10 11:30:00,72.787,72.808,72.762,72.8,67000000.0
2006-08-10 11:35:00,72.791,72.795,72.745,72.748,57600000.0
2006-08-10 11:40:00,72.753,72.773,72.749,72.764,67200000.0
2006-08-10 11:45:00,72.764,72.775,72.73,72.763,67200000.0
2006-08-10 11:50:00,72.763,72.789,72.754,72.789,37800000.0
2006-08-10 11:55:00,72.783,72.786,72.722,72.754,58600000.0
2006-08-10 12:00:00,72.753,72.78,72.742,72.763,65600000.0
2006-08-10 12:05:00,72.753,72.759,72.738,72.748,54400000.0
2006-08-10 12:10:00,72.747,72.806,72.739,72.797,59200000.0
2006-08-10 12:15:00,72.798,72.805,72.667,72.734,72400000.0
2006-08-10 12:20:00,72.744,72.755,72.737,72.746,52800000.0
2006-08-10 12:25:00,72.75,72.752,72.739,72.748,51200000.0
2006-08-10 12:30:00,72.738,72.742,72.715,72.721,45200000.0
2006-08-10 12:35:00,72.718,72.738,72.644,72.726,55400000.0
2006-08-10 12:40:00,72.719,72.792,72.701,72.792,56000000.0
2006-08-10 12:45:00,72.797,72.797,72.766,72.776,70400000.0
2006-08-10 12:50:00,72.777,72.804,72.77,72.792,60800000.0
2006-08-10 12:55:00,72.799,72.816,72.769,72.781,72000000.0
2006-08-10 13:00:00,72.782,72.811,72.763,72.763,52800000.0
2006-08-10 13:05:00,72.758,72.796,72.758,72.793,67600000.0
2006-08-10 13:10:00,72.8,72.807,72.75,72.75,70800000.0
2006-08-10 13:15:00,72.76,72.782,72.743,72.779,70400000.0
2006-08-10 13:20:00,72.767,72.767,72.609,72.671,56000000.0
2006-08-10 13:25:00,72.682,72.756,72.649,72.747,75200000.0
2006-08-10 13:30:00,72.75,72.755,72.729,72.732,68600000.0
2006-08-10 13:35:00,72.738,72.749,72.706,72.728,116800000.0
2006-08-10 13:40:00,72.727,72.752,72.723,72.728,128000000.0
2006-08-10 13:45:00,72.744,72.756,72.715,72.72,88000000.0
2006-08-10 13:50:00,72.715,72.732,72.696,72.716,66000000.0
2006-08-10 13:55:00,72.724,72.73,72.704,72.721,103800000.0
2006-08-10 14:00:00,72.718,72.721,72.695,72.718,118800000.0
2006-08-10 14:05:00,72.713,72.743,72.704,72.74,150800000.0
2006-08-10 14:10:00,72.733,72.774,72.733,72.773,102400000.0
2006-08-10 14:15:00,72.781,72.781,72.755,72.778,96000000.0
2006-08-10 14:20:00,72.767,72.789,72.746,72.777,126600000.0
2006-08-10 14:25:00,72.771,72.812,72.256,72.256,91200000.0
2006-08-10 14:30:00,72.276,72.84,72.276,72.783,87400000.0
2006-08-10 14:35:00,72.788,72.804,72.751,72.755,104400000.0
2006-08-10 14:40:00,72.751,72.789,72.715,72.723,121600000.0
2006-08-10 14:45:00,72.734,72.781,72.734,72.777,89000000.0
2006-08-10 14:50:00,72.784,72.789,72.746,72.754,104000000.0
2006-08-10 14:55:00,72.746,72.757,72.734,72.743,59200000.0
2006-08-10 15:00:00,72.773,72.793,72.749,72.76,78200000.0
2006-08-10 15:05:00,72.755,72.789,72.752,72.774,67200000.0
2006-08-10 15:10:00,72.777,72.794,72.773,72.789,101800000.0
2006-08-10 15:15:00,72.794,72.856,72.794,72.856,120000000.0
2006-08-10 15:20:00,72.859,72.918,72.851,72.909,124800000.0
2006-08-10 15:25:00,72.891,72.893,72.774,72.864,212200000.0
2006-08-10 15:30:00,72.767,72.933,72.725,72.927,257800000.0
2006-08-10 15:35:00,72.938,72.979,72.937,72.972,158400000.0
2006-08-10 15:40:00,72.97,73.034,72.961,73.034,144400000.0
2006-08-10 15:45:00,73.034,73.047,73.013,73.037,68800000.0
2006-08-10 15:50:00,73.043,73.055,73.016,73.054,97000000.0
2006-08-10 15:55:00,73.053,73.084,73.051,73.08,143400000.0
2006-08-10 16:00:00,73.069,73.08,73.049,73.059,212200000.0
2006-08-10 16:05:00,73.059,73.097,73.04,73.071,203600000.0
2006-08-10 16:10:00,73.072,73.095,73.055,73.077,172000000.0
2006-08-10 16:15:00,73.085,73.133,73.071,73.092,147600000.0
2006-08-10 16:20:00,73.101,73.123,73.059,73.105,140200000.0
2006-08-10 16:25:00,73.114,73.114,73.047,73.047,124200000.0
2006-08-10 16:30:00,73.039,73.071,73.011,73.049,127400000.0
2006-08-10 16:35:00,73.055,73.091,73.055,73.061,220600000.0
2006-08-10 16:40:00,73.069,73.119,73.069,73.112,212200000.0
2006-08-10 16:45:00,73.125,73.184,73.122,73.17,227000000.0
2006-08-10 16:50:00,73.175,73.175,73.113,73.13,195200000.0
2006-08-10 16:55:00,73.133,73.181,73.133,73.139,148000000.0
2006-08-10 17:00:00,73.14,73.169,73.131,73.159,209600000.0
2006-08-10 17:05:00,73.152,73.17,73.129,73.137,275600000.0
2006-08-10 17:10:00,73.138,73.158,73.129,73.153,140800000.0
2006-08-10 17:15:00,73.173,73.181,73.101,73.115,156200000.0
2006-08-10 17:20:00,73.108,73.153,73.089,73.089,88000000.0
2006-08-10 17:25:00,73.095,73.147,73.084,73.128,116200000.0
2006-08-10 17:30:00,73.117,73.152,73.111,73.141,258000000.0
2006-08-10 17:35:00,73.149,73.18,73.131,73.152,143400000.0
2006-08-10 17:40:00,73.157,73.181,73.136,73.136,146000000.0
2006-08-10 17:45:00,73.139,73.173,73.101,73.106,176800000.0
2006-08-10 17:50:00,73.086,73.141,73.086,73.137,173200000.0
2006-08-10 17:55:00,73.138,73.166,73.133,73.156,201400000.0
2006-08-10 18:00:00,73.151,73.151,73.066,73.066,177600000.0
2006-08-10 18:05:00,73.064,73.094,73.058,73.083,172800000.0
2006-08-10 18:10:00,73.073,73.073,73.023,73.053,88000000.0
2006-08-10 18:15:00,73.058,73.061,72.993,73.004,206800000.0
2006-08-10 18:20:00,73.02,73.079,73.014,73.064,189200000.0
2006-08-10 18:25:00,73.061,73.079,73.049,73.079,118400000.0
2006-08-10 18:30:00,73.078,73.116,73.078,73.099,169600000.0
2006-08-10 18:35:00,73.099,73.125,73.095,73.124,165800000.0
2006-08-10 18:40:00,73.132,73.155,73.125,73.155,295400000.0
2006-08-10 18:45:00,73.157,73.179,73.136,73.162,92000000.0
2006-08-10 18:50:00,73.16,73.184,73.154,73.167,108800000.0
2006-08-10 18:55:00,73.165,73.181,73.144,73.166,120400000.0
2006-08-10 19:00:00,73.169,73.177,73.149,73.166,83600000.0
2006-08-10 19:05:00,73.16,73.168,73.147,73.151,57600000.0
2006-08-10 19:10:00,73.146,73.154,73.109,73.116,88000000.0
2006-08-10 19:15:00,73.123,73.13,73.1,73.115,75200000.0
2006-08-10 19:20:00,73.098,73.117,73.09,73.114,62800000.0
2006-08-10 19:25:00,73.106,73.108,73.057,73.072,66600000.0
2006-08-10 19:30:00,73.073,73.073,73.017,73.023,59200000.0
2006-08-10 19:35:00,73.022,73.041,73.02,73.041,44800000.0
2006-08-10 19:40:00,73.023,73.042,73.019,73.028,44200000.0
2006-08-10 19:45:00,73.041,73.051,73.034,73.039,43200000.0
2006-08-10 19:50:00,73.03,73.091,73.03,73.051,65600000.0
2006-08-10 19:55:00,73.046,73.048,73.026,73.036,57600000.0
2006-08-10 20:00:00,73.032,73.069,73.032,73.069,93800000.0
2006-08-10 20:05:00,73.06,73.06,73.037,73.04,24000000.0
2006-08-10 20:10:00,73.027,73.047,72.933,72.998,62400000.0
2006-08-10 20:15:00,73.003,73.003,72.918,72.936,96000000.0
2006-08-10 20:20:00,72.931,72.944,72.924,72.937,61800000.0
2006-08-10 20:25:00,72.924,72.938,72.917,72.938,54200000.0
2006-08-10 20:30:00,72.937,72.937,72.912,72.912,27200000.0
2006-08-10 20:35:00,72.922,72.927,72.901,72.903,31400000.0
2006-08-10 20:40:00,72.906,72.923,72.89,72.919,57600000.0
2006-08-10 20:45:00,72.922,72.922,72.902,72.905,51200000.0
2006-08-10 20:50:00,72.914,72.944,72.902,72.941,84800000.0
2006-08-10 20:55:00,72.94,72.944,72.878,72.878,46400000.0
2006-08-10 21:00:00,72.881,72.886,72.851,72.859,72400000.0
2006-08-10 21:05:00,72.856,72.859,72.829,72.846,20800000.0
2006-08-10 21:10:00,72.852,72.861,72.836,72.852,54400000.0
2006-08-10 21:15:00,72.844,72.862,72.844,72.858,27200000.0
2006-08-10 21:20:00,72.861,72.864,72.846,72.849,46400000.0
2006-08-10 21:25:00,72.86,72.865,72.841,72.857,40000000.0
2006-08-10 21:30:00,72.86,72.866,72.848,72.863,49600000.0
2006-08-10 21:35:00,72.854,72.872,72.854,72.865,16000000.0
2006-08-10 21:40:00,72.86,72.865,72.855,72.865,11200000.0
2006-08-10 21:45:00,72.866,72.866,72.85,72.856,27200000.0
2006-08-10 21:50:00,72.856,72.876,72.844,72.874,33600000.0
2006-08-10 21:55:00,72.87,72.88,72.861,72.869,72000000.0
2006-08-10 22:00:00,72.872,72.872,72.853,72.853,28800000.0
2006-08-10 22:05:00,72.869,72.878,72.865,72.875,12800000.0
2006-08-10 22:15:00,72.866,72.886,72.864,72.881,55400000.0
2006-08-10 22:20:00,72.879,72.886,72.879,72.886,27200000.0
2006-08-10 22:25:00,72.885,72.897,72.885,72.891,12800000.0
2006-08-10 22:30:00,72.898,72.901,72.881,72.882,30400000.0
2006-08-10 22:35:00,72.887,72.89,72.873,72.883,30400000.0
2006-08-10 22:40:00,72.884,72.888,72.874,72.883,33600000.0
2006-08-10 22:45:00,72.88,72.894,72.875,72.884,44800000.0
2006-08-10 22:50:00,72.884,72.899,72.884,72.893,33600000.0
2006-08-10 22:55:00,72.884,72.893,72.869,72.875,35200000.0
2006-08-10 23:20:00,72.871,72.871,72.856,72.856,12800000.0
2006-08-10 23:25:00,72.864,72.918,72.85,72.899,41000000.0
2006-08-10 23:30:00,72.91,72.917,72.899,72.899,56000000.0
2006-08-10 23:35:00,72.887,72.903,72.887,72.903,11200000.0
2006-08-10 23:40:00,72.897,72.91,72.879,72.91,81600000.0
2006-08-10 23:45:00,72.897,72.912,72.833,72.902,62400000.0
2006-08-10 23:50:00,72.906,72.919,72.893,72.906,24000000.0
2006-08-10 23:55:00,72.916,72.917,72.897,72.913,11200000.0
2006-08-11 00:00:00,72.921,72.927,72.894,72.925,36800000.0
2006-08-11 00:05:00,72.911,72.915,72.897,72.911,11200000.0
2006-08-11 00:10:00,72.908,72.954,72.898,72.939,59200000.0
2006-08-11 00:15:00,72.946,72.973,72.922,72.958,67200000.0
2006-08-11 00:20:00,72.964,72.968,72.938,72.951,40400000.0
2006-08-11 00:25:00,72.952,72.954,72.931,72.947,64400000.0
2006-08-11 00:30:00,72.949,72.973,72.949,72.965,27200000.0
2006-08-11 00:35:00,72.973,72.989,72.963,72.975,43200000.0
2006-08-11 00:40:00,72.981,73.037,72.972,73.015,80000000.0
2006-08-11 00:45:00,73.026,73.037,73.009,73.023,51200000.0
2006-08-11 00:50:00,73.029,73.038,73.02,73.034,52800000.0
2006-08-11 00:55:00,73.037,73.047,73.032,73.044,37200000.0
2006-08-11 01:00:00,73.054,73.08,73.035,73.043,49600000.0
2006-08-11 01:05:00,73.058,73.058,72.976,73.023,41600000.0
2006-08-11 01:10:00,73.009,73.011,72.987,73.002,32000000.0
2006-08-11 01:15:00,73.01,73.052,73.007,73.04,65600000.0
2006-08-11 01:20:00,73.036,73.042,73.024,73.032,48000000.0
2006-08-11 01:25:00,73.035,73.042,73.031,73.04,24000000.0
2006-08-11 01:30:00,73.039,73.05,73.03,73.047,46400000.0
2006-08-11 01:35:00,73.044,73.064,73.028,73.064,46400000.0
2006-08-11 01:40:00,73.05,73.079,73.044,73.069,59200000.0
2006-08-11 01:45:00,73.072,73.083,73.04,73.053,74600000.0
2006-08-11 01:50:00,73.109,73.163,73.04,73.06,68200000.0
2006-08-11 01:55:00,73.071,73.114,73.055,73.069,56000000.0
2006-08-11 02:00:00,73.094,73.127,73.081,73.101,70400000.0
2006-08-11 02:05:00,73.073,73.08,73.057,73.077,54400000.0
2006-08-11 02:10:00,73.073,73.12,73.073,73.098,56000000.0
2006-08-11 02:15:00,73.08,73.08,72.979,73.035,57600000.0
2006-08-11 02:20:00,73.037,73.066,72.971,73.062,61800000.0
2006-08-11 02:25:00,73.058,73.075,72.98,72.991,78400000.0
2006-08-11 02:30:00,72.984,73.065,72.984,73.064,65600000.0
2006-08-11 02:35:00,73.07,73.122,73.059,73.095,67200000.0
2006-08-11 02:40:00,73.1,73.117,73.09,73.11,48000000.0
2006-08-11 02:45:00,73.103,73.118,73.094,73.11,54400000.0
2006-08-11 02:50:00,73.096,73.122,73.004,73.122,56000000.0
2006-08-11 02:55:00,73.131,73.148,73.116,73.13,51600000.0
2006-08-11 03:00:00,73.104,73.129,73.015,73.125,59600000.0
2006-08-11 03:05:00,73.122,73.145,73.117,73.139,52800000.0
2006-08-11 03:10:00,73.138,73.144,73.116,73.124,72000000.0
2006-08-11 03:15:00,73.125,73.127,73.081,73.088,54400000.0
2006-08-11 03:20:00,73.105,73.105,73.08,73.092,47400000.0
2006-08-11 03:25:00,73.092,73.092,73.03,73.039,69200000.0
2006-08-11 03:30:00,73.033,73.051,72.967,73.044,60800000.0
2006-08-11 03:35:00,73.046,73.055,72.946,73.013,73000000.0
2006-08-11 03:40:00,73.023,73.047,73.02,73.042,60800000.0
2006-08-11 03:45:00,73.036,73.063,73.035,73.063,60200000.0
2006-08-11 03:50:00,73.074,73.157,73.074,73.149,57000000.0
2006-08-11 03:55:00,73.158,73.188,73.132,73.155,68200000.0
2006-08-11 04:00:00,73.159,73.203,73.148,73.197,59200000.0
2006-08-11 04:05:00,73.206,73.218,73.174,73.196,62400000.0
2006-08-11 04:10:00,73.188,73.216,73.167,73.174,65600000.0
2006-08-11 04:15:00,73.174,73.195,73.125,73.166,49000000.0
2006-08-11 04:20:00,73.176,73.233,73.091,73.228,64000000.0
2006-08-11 04:25:00,73.23,73.238,73.2,73.212,51200000.0
2006-08-11 04:30:00,73.204,73.216,73.202,73.202,41600000.0
2006-08-11 04:35:00,73.198,73.21,73.157,73.201,57600000.0
2006-08-11 04:40:00,73.207,73.219,73.192,73.199,57000000.0
2006-08-11 04:45:00,73.2,73.212,73.18,73.197,57600000.0
2006-08-11 04:50:00,73.2,73.202,73.099,73.201,36800000.0
2006-08-11 04:55:00,73.201,73.206,73.17,73.185,60800000.0
2006-08-11 05:00:00,73.179,73.228,73.179,73.202,48400000.0
2006-08-11 05:05:00,73.205,73.244,73.195,73.238,65600000.0
2006-08-11 05:10:00,73.242,73.242,73.199,73.235,52800000.0
2006-08-11 05:15:00,73.231,73.246,73.222,73.231,35200000.0
2006-08-11 05:20:00,73.227,73.247,73.204,73.241,46400000.0
2006-08-11 05:25:00,73.244,73.248,73.233,73.239,36800000.0
2006-08-11 05:30:00,73.229,73.247,73.205,73.246,72400000.0
2006-08-11 05:35:00,73.239,73.254,73.219,73.229,49600000.0
2006-08-11 05:40:00,73.227,73.255,73.214,73.255,46400000.0
2006-08-11 05:45:00,73.256,73.267,73.227,73.251,75200000.0
2006-08-11 05:50:00,73.266,73.274,73.235,73.247,51200000.0
2006-08-11 05:55:00,73.177,73.259,73.154,73.254,62400000.0
2006-08-11 06:00:00,73.263,73.265,73.234,73.248,40000000.0
2006-08-11 06:05:00,73.246,73.265,73.232,73.265,49600000.0
2006-08-11 06:10:00,73.265,73.268,73.224,73.252,54400000.0
2006-08-11 06:15:00,73.254,73.271,73.243,73.268,54400000.0
2006-08-11 06:20:00,73.28,73.288,73.262,73.264,57600000.0
2006-08-11 06:25:00,73.254,73.296,73.241,73.296,46400000.0
2006-08-11 06:30:00,73.291,73.315,73.277,73.315,72000000.0
2006-08-11 06:35:00,73.317,73.317,73.259,73.27,66600000.0
2006-08-11 06:40:00,73.269,73.31,73.239,73.296,68800000.0
2006-08-11 06:45:00,73.299,73.312,73.286,73.304,78400000.0
2006-08-11 06:50:00,73.288,73.311,73.288,73.308,32000000.0
2006-08-11 06:55:00,73.294,73.31,73.267,73.302,60800000.0
2006-08-11 07:00:00,73.295,73.307,73.28,73.307,58600000.0
2006-08-11 07:05:00,73.316,73.334,73.302,73.334,25000000.0
2006-08-11 07:10:00,73.322,73.33,73.311,73.323,36800000.0
2006-08-11 07:15:00,73.32,73.321,73.311,73.318,30400000.0
2006-08-11 07:20:00,73.32,73.326,73.312,73.32,40000000.0
2006-08-11 07:25:00,73.327,73.348,73.316,73.338,44200000.0
2006-08-11 07:30:00,73.327,73.327,73.263,73.27,67600000.0
2006-08-11 07:35:00,73.268,73.294,73.252,73.294,49600000.0
2006-08-11 07:40:00,73.312,73.334,73.29,73.302,60800000.0
2006-08-11 07:45:00,73.323,73.341,73.315,73.332,68200000.0
2006-08-11 07:50:00,73.326,73.349,73.318,73.325,49600000.0
2006-08-11 07:55:00,73.327,73.341,73.293,73.304,51600000.0
2006-08-11 08:00:00,73.312,73.312,73.225,73.225,49600000.0
2006-08-11 08:05:00,73.237,73.262,73.227,73.262,52800000.0
2006-08-11 08:10:00,73.234,73.291,73.233,73.238,64000000.0
2006-08-11 08:15:00,73.245,73.265,73.22,73.231,56000000.0
2006-08-11 08:20:00,73.252,73.355,73.249,73.355,65600000.0
2006-08-11 08:25:00,73.323,73.323,73.12,73.212,58000000.0
2006-08-11 08:30:00,73.229,73.247,73.2,73.211,55400000.0
2006-08-11 08:35:00,73.22,73.283,73.208,73.283,73600000.0
2006-08-11 08:40:00,73.266,73.285,73.242,73.26,58600000.0
2006-08-11 08:45:00,73.248,73.335,73.248,73.306,57600000.0
2006-08-11 08:50:00,73.304,73.316,73.264,73.312,67200000.0
2006-08-11 08:55:00,73.306,73.312,73.297,73.3,60800000.0
2006-08-11 09:00:00,73.299,73.32,73.277,73.302,67200000.0
2006-08-11 09:05:00,73.299,73.317,73.28,73.306,67200000.0
2006-08-11 09:10:00,73.3,73.301,73.26,73.264,60800000.0
2006-08-11 09:15:00,73.257,73.289,73.24,73.272,61200000.0
2006-08-11 09:20:00,73.265,73.274,73.159,73.198,68800000.0
2006-08-11 09:25:00,73.193,73.249,73.193,73.238,58600000.0
2006-08-11 09:30:00,73.239,73.252,73.196,73.221,64000000.0
2006-08-11 09:35:00,73.216,73.247,73.153,73.213,61800000.0
2006-08-11 09:40:00,73.218,73.222,73.152,73.184,41000000.0
2006-08-11 09:45:00,73.193,73.211,73.184,73.208,48000000.0
2006-08-11 09:50:00,73.215,73.228,73.198,73.224,76800000.0
2006-08-11 09:55:00,73.222,73.226,73.099,73.19,77800000.0
2006-08-11 10:00:00,73.194,73.231,73.188,73.226,59600000.0
2006-08-11 10:05:00,73.213,73.252,73.199,73.248,67200000.0
2006-08-11 10:10:00,73.255,73.297,73.234,73.278,65600000.0
2006-08-11 10:15:00,73.271,73.307,73.262,73.302,59200000.0
2006-08-11 10:20:00,73.325,73.341,73.296,73.34,68800000.0
2006-08-11 10:25:00,73.351,73.433,73.334,73.395,51200000.0
2006-08-11 10:30:00,73.388,73.411,73.38,73.395,68800000.0
2006-08-11 10:35:00,73.394,73.401,73.297,73.357,57600000.0
2006-08-11 10:40:00,73.362,73.399,73.345,73.393,64000000.0
2006-08-11 10:45:00,73.379,73.413,73.34,73.413,62400000.0
2006-08-11 10:50:00,73.415,73.415,73.378,73.403,73000000.0
2006-08-11 10:55:00,73.399,73.413,73.308,73.403,69200000.0
2006-08-11 11:00:00,73.402,73.436,73.373,73.38,68200000.0
2006-08-11 11:05:00,73.382,73.406,73.335,73.392,81000000.0
2006-08-11 11:10:00,73.391,73.42,73.361,73.42,67200000.0
2006-08-11 11:15:00,73.423,73.437,73.401,73.407,65600000.0
2006-08-11 11:20:00,73.401,73.404,73.374,73.381,64000000.0
2006-08-11 11:25:00,73.376,73.39,73.36,73.39,57600000.0
2006-08-11 11:30:00,73.396,73.417,73.386,73.387,68800000.0
2006-08-11 11:35:00,73.396,73.399,73.387,73.393,22400000.0
2006-08-11 11:40:00,73.388,73.408,73.38,73.398,49600000.0
2006-08-11 11:45:00,73.402,73.42,73.395,73.416,40400000.0
2006-08-11 11:50:00,73.419,73.43,73.41,73.424,65000000.0
2006-08-11 11:55:00,73.423,73.443,73.367,73.435,59200000.0
2006-08-11 12:00:00,73.444,73.448,73.424,73.447,54400000.0
2006-08-11 12:05:00,73.447,73.496,73.438,73.492,66000000.0
2006-08-11 12:10:00,73.493,73.495,73.474,73.478,24000000.0
2006-08-11 12:15:00,73.47,73.47,73.433,73.449,25600000.0
2006-08-11 12:20:00,73.463,73.467,73.451,73.455,25600000.0
2006-08-11 12:25:00,73.456,73.471,73.446,73.471,52800000.0
2006-08-11 12:30:00,73.474,73.491,73.467,73.487,27200000.0
2006-08-11 12:35:00,73.479,73.487,73.39,73.463,55400000.0
2006-08-11 12:40:00,73.459,73.461,73.419,73.455,73600000.0
2006-08-11 12:45:00,73.457,73.498,73.451,73.489,70400000.0
2006-08-11 12:50:00,73.488,73.502,73.47,73.493,60800000.0
2006-08-11 12:55:00,73.495,73.508,73.481,73.481,42600000.0
2006-08-11 13:00:00,73.474,73.499,73.47,73.489,67600000.0
2006-08-11 13:05:00,73.497,73.506,73.469,73.504,66600000.0
2006-08-11 13:10:00,73.503,73.51,73.485,73.487,59200000.0
2006-08-11 13:15:00,73.504,73.53,73.498,73.524,69600000.0
2006-08-11 13:20:00,73.525,73.525,73.448,73.499,55400000.0
2006-08-11 13:25:00,73.494,73.499,73.358,73.447,75200000.0
2006-08-11 13:30:00,73.447,73.452,73.437,73.449,68800000.0
2006-08-11 13:35:00,73.446,73.452,73.435,73.44,65600000.0
2006-08-11 13:40:00,73.435,73.446,73.415,73.417,127400000.0
2006-08-11 13:45:00,73.418,73.435,73.414,73.435,64000000.0
2006-08-11 13:50:00,73.42,73.423,73.409,73.413,67200000.0
2006-08-11 13:55:00,73.413,73.43,73.395,73.425,71400000.0
2006-08-11 14:00:00,73.425,73.43,73.405,73.405,105400000.0
2006-08-11 14:05:00,73.405,73.431,73.404,73.431,149600000.0
2006-08-11 14:10:00,73.424,73.45,73.415,73.443,68800000.0
2006-08-11 14:15:00,73.438,73.513,73.425,73.49,96000000.0
2006-08-11 14:20:00,73.512,73.556,73.507,73.53,125800000.0
2006-08-11 14:25:00,73.519,73.52,73.364,73.364,91600000.0
2006-08-11 14:30:00,73.396,73.587,73.38,73.551,88000000.0
2006-08-11 14:35:00,73.537,73.681,73.537,73.681,105600000.0
2006-08-11 14:40:00,73.658,73.687,73.58,73.646,121600000.0
2006-08-11 14:45:00,73.652,73.791,73.652,73.791,89600000.0
2006-08-11 14:50:00,73.771,73.791,73.719,73.789,104400000.0
2006-08-11 14:55:00,73.772,73.792,73.722,73.732,74600000.0
2006-08-11 15:00:00,73.747,73.782,73.729,73.732,78200000.0
2006-08-11 15:05:00,73.736,73.817,73.736,73.801,75200000.0
2006-08-11 15:10:00,73.817,73.863,73.817,73.837,136400000.0
2006-08-11 15:15:00,73.832,73.832,73.716,73.716,119400000.0
2006-08-11 15:20:00,73.714,73.729,73.693,73.71,124800000.0
2006-08-11 15:25:00,73.709,73.73,73.55,73.636,212200000.0
2006-08-11 15:30:00,73.547,73.662,73.522,73.594,258600000.0
2006-08-11 15:35:00,73.581,73.598,73.545,73.589,191800000.0
2006-08-11 15:40:00,73.573,73.583,73.549,73.566,144400000.0
2006-08-11 15:45:00,73.556,73.581,73.556,73.581,99200000.0
2006-08-11 15:50:00,73.579,73.579,73.539,73.553,97600000.0
2006-08-11 15:55:00,73.568,73.579,73.535,73.542,143400000.0
2006-08-11 16:00:00,73.536,73.593,73.531,73.588,212000000.0
2006-08-11 16:05:00,73.595,73.61,73.586,73.587,205200000.0
2006-08-11 16:10:00,73.584,73.624,73.577,73.587,172800000.0
2006-08-11 16:15:00,73.6,73.6,73.508,73.518,149200000.0
2006-08-11 16:20:00,73.521,73.568,73.518,73.555,140800000.0
2006-08-11 16:25:00,73.571,73.579,73.55,73.561,125200000.0
2006-08-11 16:30:00,73.56,73.56,73.5,73.522,128000000.0
2006-08-11 16:35:00,73.531,73.566,73.524,73.566,220200000.0
2006-08-11 16:40:00,73.567,73.579,73.542,73.554,213600000.0
2006-08-11 16:45:00,73.542,73.609,73.536,73.609,228800000.0
2006-08-11 16:50:00,73.619,73.636,73.615,73.635,148600000.0
2006-08-11 16:55:00,73.647,73.72,73.626,73.72,146600000.0
2006-08-11 17:00:00,73.726,73.726,73.662,73.691,209000000.0
2006-08-11 17:05:00,73.692,73.709,73.682,73.695,276200000.0
2006-08-11 17:10:00,73.69,73.708,73.688,73.708,141200000.0
2006-08-11 17:15:00,73.709,73.729,73.704,73.729,80000000.0
2006-08-11 17:20:00,73.739,73.768,73.725,73.731,88000000.0
2006-08-11 17:25:00,73.743,73.743,73.717,73.728,116800000.0
2006-08-11 17:30:00,73.734,73.795,73.734,73.781,259000000.0
2006-08-11 17:35:00,73.787,73.831,73.751,73.762,143400000.0
2006-08-11 17:40:00,73.747,73.749,73.701,73.711,121600000.0
2006-08-11 17:45:00,73.717,73.741,73.7,73.735,232400000.0
2006-08-11 17:50:00,73.726,73.757,73.708,73.75,172800000.0
2006-08-11 17:55:00,73.746,73.746,73.693,73.71,201000000.0
2006-08-11 18:00:00,73.728,73.755,73.694,73.732,178000000.0
2006-08-11 18:05:00,73.721,73.739,73.679,73.694,171600000.0
2006-08-11 18:10:00,73.695,73.695,73.622,73.641,88000000.0
2006-08-11 18:15:00,73.639,73.658,73.616,73.655,205800000.0
2006-08-11 18:20:00,73.657,73.663,73.617,73.628,188600000.0
2006-08-11 18:25:00,73.632,73.639,73.601,73.61,118800000.0
2006-08-11 18:30:00,73.623,73.679,73.623,73.64,149200000.0
2006-08-11 18:35:00,73.627,73.632,73.612,73.63,209600000.0
2006-08-11 18:40:00,73.625,73.632,73.588,73.588,295800000.0
2006-08-11 18:45:00,73.589,73.594,73.574,73.582,54400000.0
2006-08-11 18:50:00,73.585,73.604,73.582,73.597,50000000.0
2006-08-11 18:55:00,73.602,73.642,73.598,73.617,120400000.0
2006-08-11 19:00:00,73.605,73.635,73.582,73.603,97600000.0
2006-08-11 19:05:00,73.609,73.61,73.578,73.592,121600000.0
2006-08-11 19:10:00,73.612,73.625,73.595,73.595,70400000.0
2006-08-11 19:15:00,73.597,73.609,73.588,73.607,60800000.0
2006-08-11 19:20:00,73.614,73.622,73.611,73.615,13200000.0
2006-08-11 19:25:00,73.608,73.613,73.58,73.587,66600000.0
2006-08-11 19:30:00,73.586,73.598,73.577,73.595,22400000.0
2006-08-11 19:35:00,73.595,73.615,73.591,73.607,24000000.0
2006-08-11 19:40:00,73.591,73.617,73.591,73.617,22400000.0
2006-08-11 19:45:00,73.607,73.617,73.582,73.59,60800000.0
2006-08-11 19:50:00,73.588,73.629,73.588,73.622,65600000.0
2006-08-11 19:55:00,73.624,73.64,73.61,73.639,57600000.0
2006-08-11 20:00:00,73.637,73.638,73.596,73.603,46400000.0
2006-08-11 20:05:00,73.596,73.612,73.589,73.608,67200000.0
2006-08-11 20:10:00,73.609,73.614,73.545,73.61,25600000.0
2006-08-11 20:15:00,73.606,73.61,73.586,73.586,21800000.0
2006-08-11 20:20:00,73.596,73.619,73.594,73.614,56000000.0
2006-08-11 20:25:00,73.615,73.615,73.602,73.615,27200000.0
2006-08-11 20:30:00,73.619,73.655,73.618,73.654,65600000.0
2006-08-11 20:35:00,73.655,73.655,73.629,73.639,58600000.0
2006-08-11 20:40:00,73.631,73.631,73.606,73.606,57600000.0
2006-08-11 20:45:00,73.607,73.64,73.592,73.628,65000000.0
2006-08-11 20:50:00,73.651,73.665,73.631,73.651,84200000.0
2006-08-11 20:55:00,73.636,73.636,73.622,73.633,43200000.0
2006-08-11 21:00:00,73.642,73.669,73.629,73.637,60800000.0
2006-08-11 21:05:00,73.638,73.644,73.615,73.623,35200000.0
2006-08-11 21:10:00,73.611,73.621,73.582,73.592,40000000.0
2006-08-11 21:15:00,73.585,73.606,73.515,73.6,40000000.0
2006-08-11 21:20:00,73.598,73.611,73.589,73.589,22400000.0
2006-08-11 21:25:00,73.593,73.598,73.579,73.598,22400000.0
2006-08-11 21:30:00,73.593,73.6,73.566,73.579,36800000.0
2006-08-11 21:35:00,73.567,73.587,73.48,73.581,32000000.0
2006-08-11 21:40:00,73.58,73.59,73.573,73.577,25600000.0
2006-08-11 21:45:00,73.574,73.582,73.565,73.579,45200000.0
2006-08-11 21:50:00,73.586,73.589,73.578,73.582,22400000.0
2006-08-11 21:55:00,73.586,73.586,73.561,73.576,41600000.0
2006-08-11 22:00:00,73.588,73.588,73.554,73.562,78400000.0
2006-08-11 22:05:00,73.558,73.569,73.545,73.565,61800000.0
2006-08-11 22:10:00,73.563,73.569,73.552,73.569,20800000.0
2006-08-11 22:15:00,73.561,73.576,73.555,73.57,40000000.0
2006-08-11 22:20:00,73.575,73.575,73.561,73.561,17000000.0
2006-08-11 22:25:00,73.574,73.578,73.565,73.568,40000000.0
2006-08-11 22:30:00,73.576,73.582,73.516,73.582,11200000.0
2006-08-11 22:35:00,73.571,73.582,73.568,73.582,61600000.0
2006-08-11 22:40:00,73.575,73.59,73.575,73.581,27200000.0
2006-08-11 22:45:00,73.581,73.588,73.577,73.58,16400000.0
2006-08-11 22:50:00,73.592,73.596,73.579,73.594,22400000.0
2006-08-11 22:55:00,73.593,73.604,73.593,73.593,35200000.0
2006-08-13 23:35:00,73.586,73.587,73.577,73.586,16000000.0
2006-08-13 23:40:00,73.594,73.612,73.594,73.608,30400000.0
2006-08-13 23:45:00,73.577,73.577,73.415,73.423,20800000.0
2006-08-13 23:50:00,73.415,73.415,73.37,73.37,36800000.0
2006-08-13 23:55:00,73.374,73.425,73.302,73.39,25600000.0
2006-08-14 00:00:00,73.379,73.44,73.379,73.44,58000000.0
2006-08-14 00:05:00,73.441,73.448,73.424,73.424,19200000.0
2006-08-14 00:10:00,73.435,73.44,73.414,73.438,58600000.0
2006-08-14 00:15:00,73.443,73.463,73.428,73.446,40000000.0
2006-08-14 00:20:00,73.439,73.503,73.437,73.503,62200000.0
2006-08-14 00:25:00,73.504,73.511,73.491,73.504,44800000.0
2006-08-14 00:30:00,73.503,73.522,73.493,73.51,65600000.0
2006-08-14 00:35:00,73.51,73.51,73.486,73.487,68800000.0
2006-08-14 00:40:00,73.493,73.524,73.492,73.506,41600000.0
2006-08-14 00:45:00,73.5,74.0,73.499,73.808,64000000.0
2006-08-14 00:50:00,73.786,73.786,73.689,73.732,64000000.0
2006-08-14 00:55:00,73.726,73.726,73.623,73.686,62400000.0
2006-08-14 01:00:00,73.686,73.69,73.65,73.661,61800000.0
2006-08-14 01:05:00,73.668,73.679,73.581,73.679,70400000.0
2006-08-14 01:10:00,73.679,73.708,73.663,73.704,67200000.0
2006-08-14 01:15:00,73.709,73.726,73.698,73.723,78400000.0
2006-08-14 01:20:00,73.705,73.71,73.697,73.706,47400000.0
2006-08-14 01:25:00,73.714,73.72,73.689,73.695,24000000.0
2006-08-14 01:30:00,73.711,73.726,73.705,73.717,48000000.0
2006-08-14 01:35:00,73.699,73.713,73.685,73.698,72000000.0
2006-08-14 01:40:00,73.701,73.717,73.7,73.708,36800000.0
2006-08-14 01:45:00,73.714,73.734,73.698,73.721,75200000.0
2006-08-14 01:50:00,73.73,73.779,73.728,73.779,43200000.0
2006-08-14 01:55:00,73.782,73.782,73.752,73.758,56000000.0
2006-08-14 02:00:00,73.768,73.784,73.748,73.748,70400000.0
2006-08-14 02:05:00,73.753,73.778,73.734,73.744,72000000.0
2006-08-14 02:10:00,73.73,73.751,73.73,73.742,20800000.0
2006-08-14 02:15:00,73.732,73.764,73.665,73.764,46400000.0
2006-08-14 02:20:00,73.759,73.777,73.659,73.742,49000000.0
2006-08-14 02:25:00,73.736,73.77,73.736,73.77,46400000.0
2006-08-14 02:30:00,73.775,73.798,73.762,73.788,65600000.0
2006-08-14 02:35:00,73.795,73.857,73.789,73.852,66000000.0
2006-08-14 02:40:00,73.862,73.889,73.86,73.889,60800000.0
2006-08-14 02:45:00,73.887,73.933,73.887,73.909,68800000.0
2006-08-14 02:50:00,73.909,73.924,73.827,73.918,33600000.0
2006-08-14 02:55:00,73.922,73.925,73.889,73.893,41600000.0
2006-08-14 03:00:00,73.881,73.935,73.785,73.935,59000000.0
2006-08-14 03:05:00,73.929,73.938,73.899,73.935,57600000.0
2006-08-14 03:10:00,73.943,73.977,73.936,73.942,72000000.0
2006-08-14 03:15:00,73.959,74.009,73.954,73.988,68200000.0
2006-08-14 03:20:00,73.978,74.002,73.963,73.993,43200000.0
2006-08-14 03:25:00,74.002,74.009,73.974,73.974,38400000.0
2006-08-14 03:30:00,73.99,73.99,73.925,73.944,60800000.0
2006-08-14 03:35:00,73.934,73.952,73.934,73.952,12800000.0
2006-08-14 03:40:00,73.96,73.982,73.958,73.977,49600000.0
2006-08-14 03:45:00,73.971,73.977,73.957,73.967,60800000.0
2006-08-14 03:50:00,73.967,74.003,73.957,74.0,49000000.0
2006-08-14 03:55:00,74.013,74.029,73.982,73.984,68200000.0
2006-08-14 04:00:00,73.978,74.007,73.968,73.993,59600000.0
2006-08-14 04:05:00,74.002,74.021,74.002,74.018,62400000.0
2006-08-14 04:10:00,74.024,74.037,74.006,74.007,57600000.0
2006-08-14 04:15:00,74.01,74.012,73.95,73.968,64000000.0
2006-08-14 04:20:00,73.967,73.98,73.88,73.97,27200000.0
2006-08-14 04:25:00,73.976,73.984,73.969,73.979,38400000.0
2006-08-14 04:30:00,73.993,73.993,73.949,73.972,54400000.0
2006-08-14 04:35:00,73.971,73.977,73.921,73.938,48000000.0
2006-08-14 04:40:00,73.94,73.962,73.928,73.937,64000000.0
2006-08-14 04:45:00,73.932,73.932,73.911,73.911,27200000.0
2006-08-14 04:50:00,73.931,73.953,73.855,73.934,49600000.0
2006-08-14 04:55:00,73.938,73.95,73.933,73.939,36600000.0
2006-08-14 05:00:00,73.943,73.982,73.943,73.962,60800000.0
2006-08-14 05:05:00,73.938,73.97,73.938,73.962,40000000.0
2006-08-14 05:10:00,73.965,73.972,73.926,73.963,52800000.0
2006-08-14 05:15:00,73.96,73.964,73.9,73.95,66600000.0
2006-08-14 05:20:00,73.944,73.954,73.933,73.944,34600000.0
2006-08-14 05:25:00,73.949,73.965,73.946,73.957,22400000.0
2006-08-14 05:30:00,73.963,73.963,73.936,73.952,33600000.0
2006-08-14 05:35:00,73.942,73.958,73.922,73.954,65600000.0
2006-08-14 05:40:00,73.954,73.99,73.954,73.983,21200000.0
2006-08-14 05:45:00,73.993,74.006,73.99,74.006,48000000.0
2006-08-14 05:50:00,74.005,74.005,73.98,73.992,28800000.0
2006-08-14 05:55:00,73.94,74.022,73.897,73.978,49600000.0
2006-08-14 06:00:00,73.994,74.04,73.982,74.026,58600000.0
2006-08-14 06:05:00,74.017,74.061,74.014,74.056,36800000.0
2006-08-14 06:10:00,74.053,74.066,73.968,74.038,35200000.0
2006-08-14 06:15:00,74.026,74.029,74.017,74.017,21200000.0
2006-08-14 06:20:00,74.028,74.046,74.012,74.012,20800000.0
2006-08-14 06:25:00,74.021,74.036,74.003,74.032,46400000.0
2006-08-14 06:30:00,74.025,74.034,74.005,74.034,40000000.0
2006-08-14 06:35:00,74.044,74.076,74.039,74.057,43200000.0
2006-08-14 06:40:00,74.051,74.051,74.024,74.043,36800000.0
2006-08-14 06:45:00,74.063,74.069,74.029,74.039,78800000.0
2006-08-14 06:50:00,74.033,74.041,74.025,74.041,30400000.0
2006-08-14 06:55:00,74.029,74.039,73.991,74.005,60200000.0
2006-08-14 07:00:00,73.98,74.039,73.98,74.032,46400000.0
2006-08-14 07:05:00,74.015,74.027,74.0,74.007,51200000.0
2006-08-14 07:10:00,74.0,74.018,74.0,74.01,11200000.0
2006-08-14 07:15:00,74.005,74.06,74.005,74.047,24000000.0
2006-08-14 07:20:00,74.051,74.073,74.049,74.064,28800000.0
2006-08-14 07:25:00,74.066,74.097,74.054,74.089,66000000.0
2006-08-14 07:30:00,74.087,74.091,74.077,74.091,30400000.0
2006-08-14 07:35:00,74.06,74.093,74.06,74.093,34600000.0
2006-08-14 07:40:00,74.092,74.107,74.075,74.099,60800000.0
2006-08-14 07:45:00,74.107,74.12,74.087,74.103,51200000.0
2006-08-14 07:50:00,74.107,74.122,74.098,74.115,53800000.0
2006-08-14 07:55:00,74.109,74.134,74.092,74.116,64000000.0
2006-08-14 08:00:00,74.113,74.133,74.1,74.108,42600000.0
2006-08-14 08:05:00,74.099,74.125,74.089,74.118,46400000.0
2006-08-14 08:10:00,74.094,74.123,74.094,74.113,63400000.0
2006-08-14 08:15:00,74.111,74.144,74.099,74.144,24000000.0
2006-08-14 08:20:00,74.14,74.145,74.118,74.12,65600000.0
2006-08-14 08:25:00,74.125,74.141,74.046,74.123,59200000.0
2006-08-14 08:30:00,74.127,74.145,74.11,74.114,55400000.0
2006-08-14 08:35:00,74.113,74.113,74.074,74.092,73600000.0
2006-08-14 08:40:00,74.099,74.1,74.055,74.055,71400000.0
2006-08-14 08:45:00,74.04,74.076,74.024,74.052,68800000.0
2006-08-14 08:50:00,74.039,74.039,73.97,73.98,52800000.0
2006-08-14 08:55:00,73.974,73.981,73.925,73.946,60800000.0
2006-08-14 09:00:00,73.94,73.963,73.897,73.898,67200000.0
2006-08-14 09:05:00,73.893,73.984,73.888,73.964,67200000.0
2006-08-14 09:10:00,73.964,73.981,73.947,73.969,49600000.0
2006-08-14 09:15:00,73.973,74.019,73.973,74.012,62400000.0
2006-08-14 09:20:00,74.011,74.046,73.935,74.046,68200000.0
2006-08-14 09:25:00,74.056,74.106,74.046,74.084,58600000.0
2006-08-14 09:30:00,74.079,74.102,74.057,74.074,64000000.0
2006-08-14 09:35:00,74.072,74.1,74.034,74.057,62400000.0
2006-08-14 09:40:00,74.079,74.152,74.076,74.132,67200000.0
2006-08-14 09:45:00,74.138,74.138,74.051,74.086,60800000.0
2006-08-14 09:50:00,74.086,74.086,74.024,74.048,76800000.0
2006-08-14 09:55:00,74.055,74.075,73.947,74.065,78800000.0
2006-08-14 10:00:00,74.064,74.098,74.058,74.094,59000000.0
2006-08-14 10:05:00,74.089,74.098,74.066,74.074,67200000.0
2006-08-14 10:10:00,74.074,74.074,74.04,74.057,47400000.0
2006-08-14 10:15:00,74.057,74.114,74.057,74.108,59200000.0
2006-08-14 10:20:00,74.1,74.115,74.071,74.101,68800000.0
2006-08-14 10:25:00,74.092,74.133,74.081,74.124,45600000.0
2006-08-14 10:30:00,74.126,74.127,74.073,74.124,60800000.0
2006-08-14 10:35:00,74.126,74.133,74.024,74.133,57000000.0
2006-08-14 10:40:00,74.131,74.138,74.115,74.138,51200000.0
2006-08-14 10:45:00,74.134,74.143,74.112,74.116,49600000.0
2006-08-14 10:50:00,74.106,74.117,74.098,74.1,28800000.0
2006-08-14 10:55:00,74.11,74.112,73.998,74.081,68800000.0
2006-08-14 11:00:00,74.089,74.089,74.037,74.079,68200000.0
2006-08-14 11:05:00,74.093,74.094,74.009,74.052,46400000.0
2006-08-14 11:10:00,74.042,74.049,74.007,74.047,67200000.0
2006-08-14 11:15:00,74.048,74.05,73.983,74.007,52800000.0
2006-08-14 11:20:00,74.008,74.042,73.997,74.041,36800000.0
2006-08-14 11:25:00,74.051,74.053,74.03,74.038,56200000.0
2006-08-14 11:30:00,74.033,74.04,74.011,74.011,43200000.0
2006-08-14 11:35:00,74.011,74.038,74.011,74.033,57600000.0
2006-08-14 11:40:00,74.018,74.035,73.938,73.942,56000000.0
2006-08-14 11:45:00,73.932,73.961,73.92,73.948,41600000.0
2006-08-14 11:50:00,73.952,73.98,73.951,73.976,65600000.0
2006-08-14 11:55:00,73.97,73.972,73.9,73.962,58600000.0
2006-08-14 12:00:00,73.971,73.996,73.946,73.961,66000000.0
2006-08-14 12:05:00,73.952,73.96,73.936,73.951,52800000.0
2006-08-14 12:10:00,73.94,73.942,73.914,73.919,33600000.0
2006-08-14 12:15:00,73.922,73.922,73.848,73.857,72000000.0
2006-08-14 12:20:00,73.845,73.863,73.797,73.851,68800000.0
2006-08-14 12:25:00,73.868,73.869,73.772,73.782,64000000.0
2006-08-14 12:30:00,73.752,73.752,73.714,73.719,70400000.0
2006-08-14 12:35:00,73.694,73.789,73.666,73.757,67200000.0
2006-08-14 12:40:00,73.765,73.765,73.727,73.757,44800000.0
2006-08-14 12:45:00,73.753,73.767,73.73,73.76,70400000.0
2006-08-14 12:50:00,73.768,73.787,73.73,73.732,47400000.0
2006-08-14 12:55:00,73.731,73.734,73.684,73.685,72000000.0
2006-08-14 13:00:00,73.686,73.693,73.656,73.689,67200000.0
2006-08-14 13:05:00,73.688,73.717,73.688,73.715,67200000.0
2006-08-14 13:10:00,73.699,73.703,73.677,73.692,40000000.0
2006-08-14 13:15:00,73.678,73.708,73.665,73.681,70800000.0
2006-08-14 13:20:00,73.681,73.715,73.624,73.681,56000000.0
2006-08-14 13:25:00,73.678,73.691,73.558,73.654,75200000.0
2006-08-14 13:30:00,73.655,73.667,73.641,73.667,57600000.0
2006-08-14 13:35:00,73.672,73.689,73.66,73.664,115600000.0
2006-08-14 13:40:00,73.657,73.66,73.626,73.634,94400000.0
2006-08-14 13:45:00,73.623,73.627,73.606,73.614,88000000.0
2006-08-14 13:50:00,73.616,73.63,73.593,73.596,91200000.0
2006-08-14 13:55:00,73.593,73.636,73.583,73.626,103400000.0
2006-08-14 14:00:00,73.623,73.639,73.617,73.62,119800000.0
2006-08-14 14:05:00,73.631,73.635,73.586,73.601,150800000.0
2006-08-14 14:10:00,73.607,73.612,73.588,73.595,101800000.0
2006-08-14 14:15:00,73.595,73.623,73.588,73.601,70400000.0
2006-08-14 14:20:00,73.591,73.611,73.581,73.591,126400000.0
2006-08-14 14:25:00,73.585,73.644,73.585,73.629,91200000.0
2006-08-14 14:30:00,73.623,73.637,73.601,73.615,88000000.0
2006-08-14 14:35:00,73.624,73.63,73.609,73.63,105000000.0
2006-08-14 14:40:00,73.603,73.618,73.594,73.614,121000000.0
2006-08-14 14:45:00,73.611,73.639,73.577,73.604,89600000.0
2006-08-14 14:50:00,73.609,73.621,73.609,73.621,60800000.0
2006-08-14 14:55:00,73.615,73.623,73.598,73.6,62400000.0
2006-08-14 15:00:00,73.608,73.613,73.576,73.576,67000000.0
2006-08-14 15:05:00,73.572,73.594,73.551,73.587,75200000.0
2006-08-14 15:10:00,73.587,73.587,73.558,73.565,136400000.0
2006-08-14 15:15:00,73.558,73.558,73.498,73.513,120000000.0
2006-08-14 15:20:00,73.513,73.513,73.479,73.48,124800000.0
2006-08-14 15:25:00,73.487,73.506,73.382,73.49,213200000.0
2006-08-14 15:30:00,73.456,73.581,73.451,73.5,259200000.0
2006-08-14 15:35:00,73.487,73.533,73.474,73.526,191200000.0
2006-08-14 15:40:00,73.523,73.532,73.489,73.489,130600000.0
2006-08-14 15:45:00,73.497,73.514,73.482,73.499,67600000.0
2006-08-14 15:50:00,73.509,73.509,73.491,73.499,68800000.0
2006-08-14 15:55:00,73.495,73.52,73.49,73.493,143400000.0
2006-08-14 16:00:00,73.499,73.538,73.499,73.5,213200000.0
2006-08-14 16:05:00,73.501,73.529,73.5,73.525,115200000.0
2006-08-14 16:10:00,73.53,73.53,73.468,73.491,171000000.0
2006-08-14 16:15:00,73.478,73.492,73.454,73.46,147600000.0
2006-08-14 16:20:00,73.436,73.449,73.402,73.41,141200000.0
2006-08-14 16:25:00,73.408,73.408,73.372,73.392,124800000.0
2006-08-14 16:30:00,73.392,73.42,73.377,73.393,128000000.0
2006-08-14 16:35:00,73.397,73.426,73.375,73.379,221200000.0
2006-08-14 16:40:00,73.36,73.36,73.323,73.358,212800000.0
2006-08-14 16:45:00,73.348,73.406,73.347,73.405,228000000.0
2006-08-14 16:50:00,73.413,73.471,73.393,73.471,195200000.0
2006-08-14 16:55:00,73.456,73.511,73.456,73.508,147200000.0
2006-08-14 17:00:00,73.531,73.531,73.466,73.476,209000000.0
2006-08-14 17:05:00,73.469,73.481,73.452,73.474,275600000.0
2006-08-14 17:10:00,73.475,73.547,73.459,73.542,140800000.0
2006-08-14 17:15:00,73.555,73.588,73.542,73.588,156200000.0
2006-08-14 17:20:00,73.576,73.588,73.551,73.566,76800000.0
2006-08-14 17:25:00,73.571,73.572,73.523,73.537,116800000.0
2006-08-14 17:30:00,73.53,73.538,73.438,73.438,259200000.0
2006-08-14 17:35:00,73.44,73.485,73.44,73.479,92200000.0
2006-08-14 17:40:00,73.523,73.533,73.47,73.526,140200000.0
2006-08-14 17:45:00,73.525,73.533,73.499,73.506,175400000.0
2006-08-14 17:50:00,73.501,73.551,73.501,73.551,164600000.0
2006-08-14 17:55:00,73.54,73.559,73.53,73.554,201400000.0
2006-08-14 18:00:00,73.548,73.553,73.516,73.535,176400000.0
2006-08-14 18:05:00,73.544,73.544,73.514,73.526,172800000.0
2006-08-14 18:10:00,73.524,73.557,73.522,73.543,72000000.0
2006-08-14 18:15:00,73.555,73.579,73.554,73.571,160000000.0
2006-08-14 18:20:00,73.548,73.593,73.538,73.558,145000000.0
2006-08-14 18:25:00,73.556,73.569,73.546,73.553,118400000.0
2006-08-14 18:30:00,73.555,73.567,73.538,73.547,99200000.0
2006-08-14 18:35:00,73.553,73.554,73.529,73.546,166400000.0
2006-08-14 18:45:00,73.539,73.554,73.534,73.552,38400000.0
2006-08-14 18:50:00,73.555,73.571,73.55,73.567,32000000.0
2006-08-14 18:55:00,73.571,73.581,73.566,73.572,70400000.0
2006-08-14 19:00:00,73.577,73.583,73.574,73.575,28800000.0
2006-08-14 19:10:00,73.561,73.564,73.537,73.541,57600000.0
2006-08-14 19:15:00,73.542,73.554,73.528,73.552,44800000.0
2006-08-14 19:20:00,73.545,73.545,73.507,73.518,93800000.0
2006-08-14 19:25:00,73.521,73.552,73.501,73.501,94400000.0
2006-08-14 19:30:00,73.512,73.533,73.509,73.52,59200000.0
2006-08-14 19:35:00,73.519,73.552,73.514,73.548,41600000.0
2006-08-14 19:40:00,73.526,73.534,73.509,73.534,33600000.0
2006-08-14 19:45:00,73.549,73.557,73.531,73.531,46400000.0
2006-08-14 19:50:00,73.531,73.549,73.525,73.539,52800000.0
2006-08-14 19:55:00,73.53,73.53,73.338,73.391,57600000.0
2006-08-14 20:00:00,73.385,73.409,73.366,73.37,94400000.0
2006-08-14 20:05:00,73.362,73.379,73.354,73.377,41600000.0
2006-08-14 20:10:00,73.365,73.381,73.296,73.359,50000000.0
2006-08-14 20:15:00,73.371,73.384,73.358,73.373,62400000.0
2006-08-14 20:20:00,73.376,73.395,73.376,73.389,43200000.0
2006-08-14 20:25:00,73.382,73.414,73.382,73.409,53800000.0
2006-08-14 20:30:00,73.409,73.416,73.393,73.404,66000000.0
2006-08-14 20:35:00,73.394,73.425,73.381,73.424,59200000.0
2006-08-14 20:40:00,73.43,73.457,73.42,73.448,52800000.0
2006-08-14 20:45:00,73.453,73.498,73.434,73.434,65000000.0
2006-08-14 20:50:00,73.45,73.45,73.427,73.431,70400000.0
2006-08-14 20:55:00,73.422,73.422,73.393,73.4,43600000.0
2006-08-14 21:00:00,73.402,73.406,73.386,73.399,40000000.0
2006-08-14 21:05:00,73.403,73.405,73.378,73.395,28200000.0
2006-08-14 21:10:00,73.399,73.404,73.396,73.397,12800000.0
2006-08-14 21:15:00,73.386,73.389,73.29,73.378,54400000.0
2006-08-14 21:20:00,73.358,73.381,73.358,73.369,49600000.0
2006-08-14 21:25:00,73.376,73.384,73.364,73.376,28800000.0
2006-08-14 21:30:00,73.36,73.377,73.36,73.377,11200000.0
2006-08-14 21:35:00,73.366,73.424,73.308,73.308,28800000.0
2006-08-14 21:45:00,73.385,73.386,73.371,73.377,25600000.0
2006-08-14 21:50:00,73.377,73.382,73.366,73.374,12800000.0
2006-08-14 21:55:00,73.378,73.38,73.369,73.37,12800000.0
2006-08-14 22:00:00,73.38,73.38,73.372,73.38,27200000.0
2006-08-14 22:05:00,73.375,73.381,73.361,73.377,16000000.0
2006-08-14 22:10:00,73.377,73.378,73.356,73.374,46800000.0
2006-08-14 22:15:00,73.369,73.386,73.366,73.37,42000000.0
2006-08-14 22:20:00,73.373,73.381,73.369,73.372,36800000.0
2006-08-14 22:25:00,73.386,73.4,73.374,73.392,40000000.0
2006-08-14 22:30:00,73.402,73.406,73.325,73.383,64000000.0
2006-08-14 22:35:00,73.4,73.4,73.376,73.39,73400000.0
2006-08-14 22:40:00,73.394,73.399,73.382,73.386,52800000.0
2006-08-14 22:45:00,73.387,73.395,73.381,73.395,27200000.0
2006-08-14 22:50:00,73.396,73.397,73.392,73.397,22400000.0
2006-08-14 22:55:00,73.392,73.398,73.389,73.393,22400000.0
2006-08-14 23:20:00,73.38,73.38,73.358,73.362,25600000.0
2006-08-14 23:25:00,73.317,73.318,73.304,73.31,25600000.0
2006-08-14 23:30:00,73.301,73.31,73.29,73.301,56000000.0
2006-08-14 23:35:00,73.289,73.308,73.288,73.29,22400000.0
2006-08-14 23:40:00,73.291,73.306,73.27,73.301,67200000.0
2006-08-14 23:45:00,73.296,73.307,73.29,73.307,11200000.0
2006-08-14 23:55:00,73.225,73.336,73.225,73.293,52800000.0
2006-08-15 00:00:00,73.294,73.301,73.293,73.296,22400000.0
2006-08-15 00:05:00,73.295,73.296,73.263,73.272,43200000.0
2006-08-15 00:10:00,73.276,73.32,73.276,73.299,44800000.0
2006-08-15 00:15:00,73.305,73.309,73.266,73.283,66600000.0
2006-08-15 00:20:00,73.275,73.305,73.275,73.305,74600000.0
2006-08-15 00:25:00,73.311,73.314,73.283,73.302,76800000.0
2006-08-15 00:30:00,73.303,73.303,73.279,73.288,66000000.0
2006-08-15 00:35:00,73.284,73.312,73.273,73.303,68800000.0
2006-08-15 00:40:00,73.313,73.324,73.289,73.304,49600000.0
2006-08-15 00:45:00,73.306,73.461,73.306,73.448,52800000.0
2006-08-15 00:50:00,73.461,73.495,73.461,73.482,52200000.0
2006-08-15 00:55:00,73.478,73.496,73.465,73.479,62400000.0
2006-08-15 01:00:00,73.474,73.481,73.45,73.45,49000000.0
2006-08-15 01:05:00,73.461,73.469,73.402,73.453,41000000.0
2006-08-15 01:10:00,73.458,73.478,73.444,73.452,56000000.0
2006-08-15 01:15:00,73.465,73.48,73.451,73.476,77800000.0
2006-08-15 01:20:00,73.468,73.503,73.467,73.488,48000000.0
2006-08-15 01:25:00,73.482,73.483,73.47,73.478,30400000.0
2006-08-15 01:30:00,73.478,73.479,73.457,73.457,48000000.0
2006-08-15 01:35:00,73.457,73.457,73.431,73.447,72000000.0
2006-08-15 01:40:00,73.444,73.454,73.436,73.454,48000000.0
2006-08-15 01:45:00,73.436,73.469,73.436,73.448,59200000.0
2006-08-15 01:50:00,73.442,73.442,73.416,73.422,33600000.0
2006-08-15 01:55:00,73.429,73.459,73.429,73.439,51200000.0
2006-08-15 02:00:00,73.464,73.464,73.419,73.422,57600000.0
2006-08-15 02:05:00,73.425,73.432,73.405,73.413,41600000.0
2006-08-15 02:10:00,73.402,73.442,73.391,73.432,46400000.0
2006-08-15 02:15:00,73.452,73.462,73.399,73.429,21800000.0
2006-08-15 02:20:00,73.411,73.435,73.34,73.434,62400000.0
2006-08-15 02:25:00,73.43,73.482,73.43,73.482,78800000.0
2006-08-15 02:30:00,73.485,73.49,73.447,73.468,65600000.0
2006-08-15 02:35:00,73.456,73.464,73.448,73.45,67200000.0
2006-08-15 02:40:00,73.458,73.479,73.458,73.474,24000000.0
2006-08-15 02:45:00,73.482,73.482,73.45,73.46,43200000.0
2006-08-15 02:50:00,73.46,73.462,73.36,73.455,33600000.0
2006-08-15 02:55:00,73.475,73.49,73.459,73.49,52800000.0
2006-08-15 03:00:00,73.49,73.49,73.396,73.462,59200000.0
2006-08-15 03:05:00,73.465,73.466,73.441,73.45,52800000.0
2006-08-15 03:10:00,73.452,73.461,73.436,73.461,60200000.0
2006-08-15 03:15:00,73.464,73.474,73.437,73.466,51200000.0
2006-08-15 03:20:00,73.475,73.482,73.454,73.468,43200000.0
2006-08-15 03:25:00,73.468,73.478,73.439,73.454,68800000.0
2006-08-15 03:30:00,73.456,73.457,73.392,73.425,47400000.0
2006-08-15 03:35:00,73.42,73.42,73.267,73.336,73600000.0
2006-08-15 03:40:00,73.339,73.413,73.336,73.374,60800000.0
2006-08-15 03:45:00,73.367,73.375,73.344,73.364,44800000.0
2006-08-15 03:50:00,73.368,73.384,73.34,73.384,57600000.0
2006-08-15 03:55:00,73.393,73.393,73.318,73.329,68200000.0
2006-08-15 04:00:00,73.337,73.344,73.293,73.304,59200000.0
2006-08-15 04:05:00,73.311,73.329,73.295,73.321,61800000.0
2006-08-15 04:10:00,73.327,73.329,73.31,73.322,46400000.0
2006-08-15 04:15:00,73.326,73.326,73.215,73.241,64000000.0
2006-08-15 04:20:00,73.242,73.251,73.151,73.251,34600000.0
2006-08-15 04:25:00,73.252,73.252,73.218,73.235,62400000.0
2006-08-15 04:30:00,73.234,73.286,73.226,73.286,67200000.0
2006-08-15 04:35:00,73.291,73.293,73.262,73.278,48000000.0
2006-08-15 04:40:00,73.285,73.334,73.279,73.33,44800000.0
2006-08-15 04:45:00,73.323,73.357,73.322,73.357,51200000.0
2006-08-15 04:50:00,73.364,73.38,73.285,73.359,46400000.0
2006-08-15 04:55:00,73.36,73.368,73.35,73.352,41600000.0
2006-08-15 05:00:00,73.337,73.371,73.337,73.353,46400000.0
2006-08-15 05:05:00,73.343,73.378,73.343,73.36,43200000.0
2006-08-15 05:10:00,73.378,73.378,73.345,73.374,25600000.0
2006-08-15 05:15:00,73.378,73.383,73.318,73.361,67200000.0
2006-08-15 05:20:00,73.36,73.373,73.354,73.36,46400000.0
2006-08-15 05:25:00,73.362,73.386,73.359,73.362,61200000.0
2006-08-15 05:30:00,73.358,73.372,73.346,73.353,40000000.0
2006-08-15 05:35:00,73.358,73.358,73.327,73.341,49600000.0
2006-08-15 05:40:00,73.34,73.375,73.334,73.367,33600000.0
2006-08-15 05:45:00,73.374,73.413,73.374,73.395,57600000.0
2006-08-15 05:50:00,73.406,73.413,73.379,73.38,51200000.0
2006-08-15 05:55:00,73.311,73.385,73.264,73.336,62400000.0
2006-08-15 06:00:00,73.342,73.359,73.323,73.349,48000000.0
2006-08-15 06:05:00,73.353,73.399,73.349,73.384,60800000.0
2006-08-15 06:10:00,73.382,73.383,73.292,73.373,52800000.0
2006-08-15 06:15:00,73.377,73.428,73.377,73.419,54400000.0
2006-08-15 06:20:00,73.413,73.423,73.401,73.423,36800000.0
2006-08-15 06:25:00,73.406,73.411,73.369,73.402,51200000.0
2006-08-15 06:30:00,73.395,73.398,73.378,73.387,41600000.0
2006-08-15 06:35:00,73.389,73.408,73.381,73.407,51200000.0
2006-08-15 06:40:00,73.406,73.406,73.323,73.402,52800000.0
2006-08-15 06:45:00,73.408,73.416,73.395,73.409,48000000.0
2006-08-15 06:50:00,73.422,73.466,73.422,73.464,44200000.0
2006-08-15 06:55:00,73.434,73.462,73.413,73.451,60200000.0
2006-08-15 07:00:00,73.448,73.448,73.426,73.433,72000000.0
2006-08-15 07:05:00,73.426,73.426,73.406,73.406,40000000.0
2006-08-15 07:10:00,73.402,73.402,73.324,73.343,43200000.0
2006-08-15 07:15:00,73.352,73.389,73.345,73.383,48000000.0
2006-08-15 07:20:00,73.372,73.387,73.36,73.36,68800000.0
2006-08-15 07:25:00,73.353,73.416,73.346,73.411,58400000.0
2006-08-15 07:30:00,73.427,73.438,73.407,73.419,67200000.0
2006-08-15 07:35:00,73.439,73.462,73.429,73.449,62400000.0
2006-08-15 07:40:00,73.444,73.444,73.407,73.42,60800000.0
2006-08-15 07:45:00,73.419,73.421,73.4,73.409,51200000.0
2006-08-15 07:50:00,73.411,73.428,73.401,73.428,54400000.0
2006-08-15 07:55:00,73.417,73.429,73.402,73.408,64000000.0
2006-08-15 08:00:00,73.413,73.523,73.409,73.496,48000000.0
2006-08-15 08:05:00,73.494,73.511,73.436,73.436,59200000.0
2006-08-15 08:10:00,73.434,73.472,73.402,73.403,64000000.0
2006-08-15 08:15:00,73.396,73.413,73.38,73.385,67200000.0
2006-08-15 08:20:00,73.386,73.394,73.348,73.363,64400000.0
2006-08-15 08:25:00,73.355,73.358,73.22,73.337,59200000.0
2006-08-15 08:30:00,73.325,73.364,73.308,73.341,55400000.0
2006-08-15 08:35:00,73.35,73.357,73.314,73.334,73600000.0
2006-08-15 08:40:00,73.335,73.338,73.315,73.315,59200000.0
2006-08-15 08:45:00,73.318,73.364,73.318,73.357,68800000.0
2006-08-15 08:50:00,73.356,73.403,73.328,73.381,60800000.0
2006-08-15 08:55:00,73.371,73.385,73.37,73.375,60800000.0
2006-08-15 09:00:00,73.367,73.367,73.274,73.309,67200000.0
2006-08-15 09:05:00,73.312,73.32,73.28,73.308,67200000.0
2006-08-15 09:10:00,73.304,73.344,73.287,73.331,60800000.0
2006-08-15 09:15:00,73.332,73.36,73.313,73.313,62400000.0
2006-08-15 09:20:00,73.31,73.387,73.269,73.358,56000000.0
2006-08-15 09:25:00,73.331,73.372,73.321,73.372,46400000.0
2006-08-15 09:30:00,73.373,73.377,73.342,73.348,63400000.0
2006-08-15 09:35:00,73.338,73.385,73.288,73.385,62400000.0
2006-08-15 09:40:00,73.399,73.407,73.38,73.381,67000000.0
2006-08-15 09:45:00,73.392,73.398,73.37,73.384,60800000.0
2006-08-15 09:50:00,73.389,73.413,73.353,73.361,76200000.0
2006-08-15 09:55:00,73.32,73.362,73.26,73.35,78400000.0
2006-08-15 10:00:00,73.352,73.36,73.332,73.352,59200000.0
2006-08-15 10:05:00,73.343,73.37,73.327,73.367,56000000.0
2006-08-15 10:10:00,73.371,73.371,73.334,73.34,65000000.0
2006-08-15 10:15:00,73.347,73.371,73.322,73.366,59200000.0
2006-08-15 10:20:00,73.371,73.4,73.36,73.39,56400000.0
2006-08-15 10:25:00,73.387,73.387,73.356,73.368,40000000.0
2006-08-15 10:30:00,73.387,73.421,73.387,73.419,60800000.0
2006-08-15 10:35:00,73.42,73.448,73.358,73.428,57600000.0
2006-08-15 10:40:00,73.431,73.442,73.396,73.407,51200000.0
2006-08-15 10:45:00,73.392,73.407,73.357,73.386,49600000.0
2006-08-15 10:50:00,73.384,73.431,73.376,73.418,73000000.0
2006-08-15 10:55:00,73.404,73.436,73.317,73.427,68200000.0
2006-08-15 11:00:00,73.431,73.446,73.413,73.423,68800000.0
2006-08-15 11:05:00,73.42,73.435,73.374,73.41,81600000.0
2006-08-15 11:10:00,73.41,73.416,73.386,73.402,67200000.0
2006-08-15 11:15:00,73.375,73.402,73.364,73.391,52800000.0
2006-08-15 11:20:00,73.42,73.472,73.411,73.412,64000000.0
2006-08-15 11:25:00,73.402,73.41,73.382,73.404,72000000.0
2006-08-15 11:30:00,73.423,73.444,73.41,73.414,40000000.0
2006-08-15 11:35:00,73.416,73.434,73.416,73.428,46400000.0
2006-08-15 11:40:00,73.433,73.463,73.43,73.454,66600000.0
2006-08-15 11:45:00,73.465,73.502,73.452,73.488,56000000.0
2006-08-15 11:50:00,73.495,73.495,73.461,73.468,50600000.0
2006-08-15 11:55:00,73.485,73.496,73.43,73.493,24000000.0
2006-08-15 12:00:00,73.499,73.505,73.491,73.491,22400000.0
2006-08-15 12:05:00,73.504,73.544,73.501,73.522,67200000.0
2006-08-15 12:10:00,73.507,73.542,73.498,73.522,35200000.0
2006-08-15 12:15:00,73.519,73.553,73.471,73.553,71400000.0
2006-08-15 12:20:00,73.554,73.561,73.537,73.555,68800000.0
2006-08-15 12:25:00,73.567,73.607,73.563,73.607,40000000.0
2006-08-15 12:30:00,73.597,73.601,73.563,73.571,25600000.0
2006-08-15 12:35:00,73.574,73.577,73.451,73.543,56000000.0
2006-08-15 12:40:00,73.539,73.573,73.522,73.568,56000000.0
2006-08-15 12:45:00,73.564,73.589,73.551,73.565,57600000.0
2006-08-15 12:50:00,73.567,73.613,73.567,73.593,38400000.0
2006-08-15 12:55:00,73.597,73.624,73.591,73.601,71400000.0
2006-08-15 13:00:00,73.605,73.624,73.567,73.576,50600000.0
2006-08-15 13:05:00,73.561,73.595,73.548,73.595,68200000.0
2006-08-15 13:10:00,73.592,73.599,73.536,73.536,70400000.0
2006-08-15 13:15:00,73.564,73.564,73.502,73.509,70400000.0
2006-08-15 13:20:00,73.534,73.536,73.459,73.514,56000000.0
2006-08-15 13:25:00,73.513,73.556,73.457,73.55,75200000.0
2006-08-15 13:30:00,73.554,73.558,73.543,73.543,38400000.0
2006-08-15 13:35:00,73.537,73.544,73.527,73.54,102400000.0
2006-08-15 13:40:00,73.537,73.58,73.534,73.534,128400000.0
2006-08-15 13:45:00,73.54,73.55,73.53,73.539,57600000.0
2006-08-15 13:50:00,73.547,73.582,73.537,73.555,73000000.0
2006-08-15 13:55:00,73.553,73.563,73.543,73.558,74600000.0
2006-08-15 14:00:00,73.553,73.556,73.545,73.546,105000000.0
2006-08-15 14:05:00,73.549,73.572,73.545,73.556,150800000.0
2006-08-15 14:10:00,73.563,73.605,73.56,73.581,102800000.0
2006-08-15 14:15:00,73.582,73.651,73.582,73.649,96000000.0
2006-08-15 14:20:00,73.653,73.665,73.637,73.65,126800000.0
2006-08-15 14:25:00,73.651,73.663,73.604,73.613,91200000.0
2006-08-15 14:30:00,73.354,73.59,73.31,73.533,88000000.0
2006-08-15 14:35:00,73.543,73.604,73.519,73.604,105600000.0
2006-08-15 14:40:00,73.616,73.638,73.588,73.606,121600000.0
2006-08-15 14:45:00,73.605,73.643,73.597,73.606,89000000.0
2006-08-15 14:50:00,73.592,73.598,73.543,73.593,103400000.0
2006-08-15 14:55:00,73.598,73.598,73.508,73.508,75200000.0
2006-08-15 15:00:00,73.52,73.529,73.456,73.521,78400000.0
2006-08-15 15:05:00,73.538,73.538,73.46,73.461,67200000.0
2006-08-15 15:10:00,73.482,73.515,73.481,73.5,137600000.0
2006-08-15 15:15:00,73.516,73.536,73.508,73.522,120000000.0
2006-08-15 15:20:00,73.506,73.521,73.497,73.505,100800000.0
2006-08-15 15:25:00,73.497,73.508,73.407,73.499,212200000.0
2006-08-15 15:30:00,73.4,73.509,73.361,73.501,258600000.0
2006-08-15 15:35:00,73.502,73.502,73.454,73.499,191400000.0
2006-08-15 15:40:00,73.496,73.519,73.477,73.508,143400000.0
2006-08-15 15:45:00,73.516,73.516,73.468,73.479,88000000.0
2006-08-15 15:50:00,73.48,73.498,73.462,73.462,86400000.0
2006-08-15 15:55:00,73.458,73.488,73.435,73.466,144000000.0
2006-08-15 16:00:00,73.462,73.484,73.449,73.477,213200000.0
2006-08-15 16:05:00,73.473,73.474,73.429,73.466,204200000.0
2006-08-15 16:10:00,73.461,73.471,73.452,73.47,116200000.0
2006-08-15 16:15:00,73.472,73.486,73.448,73.454,137000000.0
2006-08-15 16:20:00,73.467,73.495,73.46,73.464,140800000.0
2006-08-15 16:25:00,73.463,73.48,73.457,73.468,124800000.0
2006-08-15 16:30:00,73.458,73.461,73.425,73.441,128000000.0
2006-08-15 16:35:00,73.447,73.503,73.446,73.502,220600000.0
2006-08-15 16:40:00,73.509,73.548,73.496,73.53,212800000.0
2006-08-15 16:45:00,73.52,73.568,73.517,73.565,217800000.0
2006-08-15 16:50:00,73.559,73.578,73.548,73.578,195200000.0
2006-08-15 16:55:00,73.57,73.613,73.561,73.583,146000000.0
2006-08-15 17:00:00,73.583,73.583,73.535,73.548,209000000.0
2006-08-15 17:05:00,73.545,73.571,73.524,73.534,276800000.0
2006-08-15 17:10:00,73.54,73.557,73.538,73.557,140200000.0
2006-08-15 17:15:00,73.558,73.56,73.537,73.56,156800000.0
2006-08-15 17:20:00,73.562,73.576,73.541,73.553,88000000.0
2006-08-15 17:25:00,73.546,73.546,73.422,73.441,89600000.0
2006-08-15 17:30:00,73.446,73.446,73.412,73.421,240400000.0
2006-08-15 17:35:00,73.428,73.473,73.428,73.472,128400000.0
2006-08-15 17:40:00,73.47,73.506,73.465,73.493,144000000.0
2006-08-15 17:45:00,73.496,73.519,73.483,73.487,233000000.0
2006-08-15 17:50:00,73.471,73.511,73.471,73.481,139200000.0
2006-08-15 17:55:00,73.487,73.514,73.487,73.49,161000000.0
2006-08-15 18:00:00,73.493,73.505,73.493,73.505,50600000.0
2006-08-15 18:05:00,73.512,73.535,73.504,73.505,160000000.0
2006-08-15 18:10:00,73.498,73.54,73.473,73.527,88000000.0
2006-08-15 18:15:00,73.535,73.554,73.521,73.535,206200000.0
2006-08-15 18:20:00,73.527,73.529,73.473,73.49,142400000.0
2006-08-15 18:25:00,73.49,73.522,73.481,73.522,118400000.0
2006-08-15 18:30:00,73.522,73.53,73.505,73.516,169000000.0
2006-08-15 18:35:00,73.516,73.54,73.51,73.535,205800000.0
2006-08-15 18:40:00,73.534,73.548,73.524,73.529,264400000.0
2006-08-15 18:45:00,73.533,73.579,73.519,73.561,80000000.0
2006-08-15 18:50:00,73.558,73.561,73.521,73.533,108200000.0
2006-08-15 18:55:00,73.531,73.549,73.531,73.549,51200000.0
2006-08-15 19:00:00,73.54,73.54,73.511,73.513,82600000.0
2006-08-15 19:05:00,73.512,73.517,73.48,73.498,144400000.0
2006-08-15 19:10:00,73.503,73.534,73.503,73.533,48000000.0
2006-08-15 19:15:00,73.536,73.545,73.509,73.518,86400000.0
2006-08-15 19:20:00,73.531,73.57,73.531,73.549,109600000.0
2006-08-15 19:25:00,73.542,73.561,73.523,73.539,81600000.0
2006-08-15 19:30:00,73.548,73.555,73.515,73.521,36800000.0
2006-08-15 19:35:00,73.528,73.564,73.522,73.554,68800000.0
2006-08-15 19:40:00,73.54,73.545,73.501,73.51,44800000.0
2006-08-15 19:45:00,73.512,73.512,73.493,73.502,54200000.0
2006-08-15 19:50:00,73.493,73.506,73.486,73.503,16000000.0
2006-08-15 19:55:00,73.509,73.52,73.497,73.52,60800000.0
2006-08-15 20:00:00,73.525,73.531,73.508,73.523,94400000.0
2006-08-15 20:05:00,73.52,73.538,73.505,73.535,52800000.0
2006-08-15 20:10:00,73.522,73.561,73.485,73.552,62400000.0
2006-08-15 20:15:00,73.551,73.582,73.541,73.575,62400000.0
2006-08-15 20:20:00,73.573,73.593,73.567,73.59,74600000.0
2006-08-15 20:25:00,73.582,73.601,73.58,73.594,40000000.0
2006-08-15 20:30:00,73.596,73.627,73.584,73.594,65600000.0
2006-08-15 20:35:00,73.602,73.64,73.602,73.64,59200000.0
2006-08-15 20:40:00,73.64,73.673,73.618,73.67,46800000.0
2006-08-15 20:45:00,73.678,73.678,73.635,73.635,51200000.0
2006-08-15 20:50:00,73.64,73.64,73.614,73.625,56000000.0
2006-08-15 20:55:00,73.639,73.666,73.637,73.656,42600000.0
2006-08-15 21:00:00,73.654,73.654,73.628,73.637,44800000.0
2006-08-15 21:05:00,73.629,73.648,73.629,73.648,8400000.0
2006-08-15 21:10:00,73.649,73.659,73.634,73.659,28800000.0
2006-08-15 21:15:00,73.652,73.66,73.652,73.653,13800000.0
2006-08-15 21:20:00,73.651,73.659,73.64,73.644,46400000.0
2006-08-15 21:25:00,73.655,73.661,73.643,73.653,22400000.0
2006-08-15 21:30:00,73.646,73.652,73.642,73.642,17600000.0
2006-08-15 21:35:00,73.632,73.652,73.532,73.532,22400000.0
2006-08-15 21:40:00,73.629,73.637,73.608,73.629,41000000.0
2006-08-15 21:45:00,73.635,73.642,73.632,73.637,17600000.0
2006-08-15 21:50:00,73.644,73.651,73.642,73.644,17600000.0
2006-08-15 21:55:00,73.645,73.654,73.637,73.637,48000000.0
2006-08-15 22:00:00,73.647,73.649,73.64,73.643,33000000.0
2006-08-15 22:10:00,73.64,73.646,73.64,73.643,12800000.0
2006-08-15 22:15:00,73.642,73.667,73.642,73.649,54400000.0
2006-08-15 22:20:00,73.653,73.672,73.653,73.659,60800000.0
2006-08-15 22:25:00,73.663,73.678,73.651,73.661,52000000.0
2006-08-15 22:30:00,73.664,73.666,73.659,73.659,12800000.0
2006-08-15 22:35:00,73.661,73.667,73.644,73.663,73600000.0
2006-08-15 22:40:00,73.665,73.666,73.654,73.659,41600000.0
2006-08-15 22:45:00,73.66,73.669,73.639,73.644,65000000.0
2006-08-15 22:50:00,73.653,73.659,73.632,73.638,32400000.0
2006-08-15 22:55:00,73.629,73.642,73.617,73.62,33600000.0
2006-08-15 23:20:00,73.614,73.666,73.614,73.642,52800000.0
2006-08-15 23:25:00,73.635,73.649,73.58,73.633,45200000.0
2006-08-15 23:30:00,73.649,73.649,73.634,73.634,16000000.0
2006-08-15 23:35:00,73.615,73.633,73.615,73.63,22400000.0
2006-08-15 23:40:00,73.625,73.65,73.617,73.65,46400000.0
2006-08-15 23:45:00,73.657,73.663,73.598,73.661,20800000.0
2006-08-15 23:50:00,73.659,73.68,73.659,73.68,12800000.0
2006-08-15 23:55:00,73.68,73.68,73.657,73.672,11200000.0
2006-08-16 00:00:00,73.679,73.693,73.663,73.678,57600000.0
2006-08-16 00:05:00,73.668,73.672,73.642,73.651,30400000.0
2006-08-16 00:10:00,73.66,73.691,73.656,73.669,35200000.0
2006-08-16 00:15:00,73.677,73.685,73.654,73.656,57600000.0
2006-08-16 00:20:00,73.643,73.665,73.614,73.625,75200000.0
2006-08-16 00:25:00,73.612,73.613,73.584,73.584,44800000.0
2006-08-16 00:30:00,73.596,73.6,73.592,73.599,19200000.0
2006-08-16 00:35:00,73.599,73.607,73.593,73.597,17600000.0
2006-08-16 00:40:00,73.613,73.622,73.593,73.603,25600000.0
2006-08-16 00:45:00,73.604,73.645,73.604,73.612,51200000.0
2006-08-16 00:50:00,73.621,73.634,73.59,73.62,64000000.0
2006-08-16 00:55:00,73.618,73.618,73.587,73.593,49600000.0
2006-08-16 01:00:00,73.597,73.625,73.597,73.607,38400000.0
2006-08-16 01:05:00,73.618,73.62,73.549,73.614,70400000.0
2006-08-16 01:10:00,73.62,73.621,73.606,73.616,24400000.0
2006-08-16 01:15:00,73.618,73.623,73.598,73.615,78800000.0
2006-08-16 01:20:00,73.611,73.621,73.603,73.613,36800000.0
2006-08-16 01:25:00,73.609,73.619,73.551,73.583,72000000.0
2006-08-16 01:30:00,73.573,73.573,73.534,73.54,58600000.0
2006-08-16 01:35:00,73.545,73.588,73.537,73.577,54400000.0
2006-08-16 01:40:00,73.567,73.582,73.54,73.549,59200000.0
2006-08-16 01:45:00,73.55,73.571,73.496,73.504,75200000.0
2006-08-16 01:50:00,73.52,73.558,73.52,73.542,54800000.0
2006-08-16 01:55:00,73.544,73.551,73.518,73.518,40000000.0
2006-08-16 02:00:00,73.529,73.58,73.522,73.576,70400000.0
2006-08-16 02:05:00,73.572,73.586,73.547,73.573,59200000.0
2006-08-16 02:10:00,73.565,73.623,73.565,73.608,44800000.0
2006-08-16 02:15:00,73.612,73.738,73.61,73.738,57000000.0
2006-08-16 02:20:00,73.739,73.74,73.615,73.707,49600000.0
2006-08-16 02:25:00,73.705,73.726,73.705,73.718,78400000.0
2006-08-16 02:30:00,73.734,73.786,73.734,73.736,65600000.0
2006-08-16 02:35:00,73.742,73.757,73.728,73.751,41600000.0
2006-08-16 02:40:00,73.751,73.768,73.741,73.756,60800000.0
2006-08-16 02:45:00,73.753,73.757,73.74,73.744,68800000.0
2006-08-16 02:50:00,73.741,73.755,73.665,73.722,56000000.0
2006-08-16 02:55:00,73.722,73.744,73.722,73.728,52200000.0
2006-08-16 03:00:00,73.722,73.725,73.69,73.691,48400000.0
2006-08-16 03:05:00,73.688,73.697,73.67,73.67,58000000.0
2006-08-16 03:10:00,73.693,73.707,73.657,73.668,72000000.0
2006-08-16 03:15:00,73.67,73.67,73.627,73.629,68800000.0
2006-08-16 03:20:00,73.63,73.658,73.625,73.658,58000000.0
2006-08-16 03:25:00,73.653,73.704,73.653,73.691,68800000.0
2006-08-16 03:30:00,73.69,73.693,73.626,73.668,60800000.0
2006-08-16 03:35:00,73.667,73.67,73.578,73.637,62600000.0
2006-08-16 03:40:00,73.619,73.621,73.601,73.613,60800000.0
2006-08-16 03:45:00,73.618,73.688,73.614,73.688,33600000.0
2006-08-16 03:50:00,73.689,73.694,73.657,73.69,47800000.0
2006-08-16 03:55:00,73.689,73.696,73.668,73.675,38400000.0
2006-08-16 04:00:00,73.678,73.679,73.661,73.671,33000000.0
2006-08-16 04:10:00,73.676,73.69,73.674,73.679,33600000.0
2006-08-16 04:15:00,73.683,73.705,73.679,73.702,51200000.0
2006-08-16 04:20:00,73.704,73.708,73.617,73.659,52200000.0
2006-08-16 04:25:00,73.683,73.69,73.654,73.655,51200000.0
2006-08-16 04:30:00,73.65,73.665,73.624,73.635,67200000.0
2006-08-16 04:35:00,73.634,73.649,73.623,73.649,34600000.0
2006-08-16 04:40:00,73.674,73.676,73.634,73.672,57600000.0
2006-08-16 04:45:00,73.68,73.68,73.648,73.661,64400000.0
2006-08-16 04:50:00,73.666,73.681,73.666,73.681,20800000.0
2006-08-16 04:55:00,73.682,73.706,73.67,73.702,48000000.0
2006-08-16 05:00:00,73.693,73.731,73.693,73.718,25600000.0
2006-08-16 05:05:00,73.72,73.72,73.7,73.708,28800000.0
2006-08-16 05:10:00,73.714,73.714,73.687,73.698,25600000.0
2006-08-16 05:15:00,73.699,73.7,73.68,73.692,16000000.0
2006-08-16 05:20:00,73.702,73.713,73.695,73.696,35200000.0
2006-08-16 05:25:00,73.701,73.72,73.693,73.7,47400000.0
2006-08-16 05:30:00,73.693,73.705,73.686,73.686,56000000.0
2006-08-16 05:35:00,73.688,73.711,73.686,73.709,49600000.0
2006-08-16 05:40:00,73.701,73.709,73.698,73.701,11200000.0
2006-08-16 05:50:00,73.709,73.731,73.702,73.731,20800000.0
2006-08-16 05:55:00,73.681,73.757,73.633,73.714,62400000.0
2006-08-16 06:00:00,73.732,73.732,73.689,73.706,43200000.0
2006-08-16 06:05:00,73.705,73.713,73.697,73.713,35200000.0
2006-08-16 06:10:00,73.722,73.723,73.703,73.703,28800000.0
2006-08-16 06:15:00,73.712,73.723,73.702,73.705,45800000.0
2006-08-16 06:20:00,73.704,73.736,73.7,73.736,36800000.0
2006-08-16 06:25:00,73.73,73.73,73.706,73.72,20800000.0
2006-08-16 06:30:00,73.711,73.742,73.705,73.728,44800000.0
2006-08-16 06:35:00,73.723,73.737,73.72,73.728,43200000.0
2006-08-16 06:40:00,73.723,73.769,73.684,73.733,52800000.0
2006-08-16 06:45:00,73.741,73.776,73.741,73.763,43200000.0
2006-08-16 06:50:00,73.762,73.772,73.734,73.737,58000000.0
2006-08-16 06:55:00,73.728,73.759,73.728,73.753,49000000.0
2006-08-16 07:00:00,73.756,73.773,73.748,73.766,59000000.0
2006-08-16 07:05:00,73.772,73.773,73.742,73.745,51200000.0
2006-08-16 07:10:00,73.741,73.741,73.686,73.702,43200000.0
2006-08-16 07:15:00,73.707,73.708,73.695,73.707,30400000.0
2006-08-16 07:20:00,73.705,73.713,73.695,73.704,32000000.0
2006-08-16 07:25:00,73.711,73.715,73.673,73.673,36800000.0
2006-08-16 07:30:00,73.676,73.711,73.675,73.711,67200000.0
2006-08-16 07:35:00,73.709,73.716,73.68,73.701,51200000.0
2006-08-16 07:40:00,73.702,73.71,73.677,73.693,60800000.0
2006-08-16 07:45:00,73.696,73.697,73.681,73.689,68800000.0
2006-08-16 07:50:00,73.688,73.704,73.687,73.704,49600000.0
2006-08-16 07:55:00,73.699,73.704,73.682,73.702,51600000.0
2006-08-16 08:00:00,73.695,73.695,73.681,73.683,17600000.0
2006-08-16 08:05:00,73.682,73.707,73.673,73.688,67200000.0
2006-08-16 08:10:00,73.686,73.703,73.664,73.678,64400000.0
2006-08-16 08:15:00,73.697,73.713,73.67,73.701,56000000.0
2006-08-16 08:20:00,73.709,73.715,73.698,73.702,54400000.0
2006-08-16 08:25:00,73.696,73.729,73.635,73.714,33600000.0
2006-08-16 08:30:00,73.729,73.744,73.726,73.741,32000000.0
2006-08-16 08:35:00,73.748,73.773,73.738,73.756,73600000.0
2006-08-16 08:40:00,73.755,73.764,73.734,73.74,71200000.0
2006-08-16 08:45:00,73.738,73.749,73.702,73.707,68000000.0
2006-08-16 08:50:00,73.701,73.704,73.681,73.698,57600000.0
2006-08-16 08:55:00,73.694,73.718,73.689,73.689,33600000.0
2006-08-16 09:00:00,73.682,73.693,73.665,73.676,67000000.0
2006-08-16 09:05:00,73.671,73.69,73.651,73.677,54400000.0
2006-08-16 09:10:00,73.668,73.673,73.655,73.666,50000000.0
2006-08-16 09:15:00,73.683,73.693,73.605,73.618,35200000.0
2006-08-16 09:20:00,73.629,73.635,73.537,73.635,52800000.0
2006-08-16 09:25:00,73.638,73.657,73.598,73.602,58600000.0
2006-08-16 09:30:00,73.61,73.691,73.61,73.673,64000000.0
2006-08-16 09:35:00,73.687,73.711,73.642,73.701,60600000.0
2006-08-16 09:40:00,73.701,73.702,73.661,73.68,67200000.0
2006-08-16 09:45:00,73.681,73.742,73.667,73.742,60800000.0
2006-08-16 09:50:00,73.743,73.745,73.724,73.742,42600000.0
2006-08-16 09:55:00,73.75,73.75,73.714,73.72,49600000.0
2006-08-16 10:00:00,73.722,73.761,73.722,73.744,48000000.0
2006-08-16 10:05:00,73.729,73.746,73.726,73.741,53800000.0
2006-08-16 10:10:00,73.734,73.796,73.727,73.796,65000000.0
2006-08-16 10:15:00,73.796,73.843,73.796,73.838,59000000.0
2006-08-16 10:20:00,73.852,73.863,73.814,73.848,68800000.0
2006-08-16 10:25:00,73.831,73.833,73.797,73.797,40000000.0
2006-08-16 10:30:00,73.8,73.825,73.786,73.825,60800000.0
2006-08-16 10:35:00,73.826,73.828,73.731,73.823,57600000.0
2006-08-16 10:40:00,73.824,73.862,73.811,73.861,64000000.0
2006-08-16 10:45:00,73.859,73.878,73.844,73.853,62400000.0
2006-08-16 10:50:00,73.858,73.909,73.856,73.891,73000000.0
2006-08-16 10:55:00,73.88,73.934,73.83,73.906,68800000.0
2006-08-16 11:00:00,73.91,73.925,73.891,73.922,68200000.0
2006-08-16 11:05:00,73.922,73.925,73.841,73.885,81600000.0
2006-08-16 11:10:00,73.889,73.906,73.864,73.904,67200000.0
2006-08-16 11:15:00,73.904,73.946,73.897,73.937,65600000.0
2006-08-16 11:20:00,73.934,73.934,73.913,73.918,40000000.0
2006-08-16 11:25:00,73.916,73.936,73.903,73.926,72000000.0
2006-08-16 11:30:00,73.92,73.928,73.903,73.908,57600000.0
2006-08-16 11:35:00,73.914,73.968,73.914,73.963,44800000.0
2006-08-16 11:40:00,73.96,73.971,73.918,73.943,67200000.0
2006-08-16 11:45:00,73.938,73.938,73.872,73.872,67200000.0
2006-08-16 11:50:00,73.871,73.871,73.829,73.843,65600000.0
2006-08-16 11:55:00,73.826,73.83,73.784,73.792,48000000.0
2006-08-16 12:00:00,73.8,73.833,73.796,73.802,51200000.0
2006-08-16 12:05:00,73.813,73.826,73.795,73.805,49600000.0
2006-08-16 12:10:00,73.803,73.839,73.788,73.834,58600000.0
2006-08-16 12:15:00,73.831,73.835,73.763,73.827,72400000.0
2006-08-16 12:20:00,73.826,73.826,73.761,73.765,52800000.0
2006-08-16 12:25:00,73.777,73.806,73.777,73.796,64400000.0
2006-08-16 12:30:00,73.783,73.796,73.765,73.792,70400000.0
2006-08-16 12:35:00,73.784,73.8,73.704,73.789,56000000.0
2006-08-16 12:40:00,73.783,73.794,73.768,73.78,73600000.0
2006-08-16 12:45:00,73.781,73.81,73.777,73.81,57600000.0
2006-08-16 12:50:00,73.816,73.844,73.814,73.844,46400000.0
2006-08-16 12:55:00,73.844,73.858,73.826,73.855,72000000.0
2006-08-16 13:00:00,73.872,73.916,73.865,73.916,66600000.0
2006-08-16 13:05:00,73.917,73.92,73.893,73.912,60800000.0
2006-08-16 13:10:00,73.908,73.911,73.887,73.888,69800000.0
2006-08-16 13:15:00,73.899,73.901,73.885,73.898,41600000.0
2006-08-16 13:20:00,73.897,73.918,73.842,73.896,44800000.0
2006-08-16 13:25:00,73.89,73.931,73.837,73.926,75200000.0
2006-08-16 13:30:00,73.934,74.043,73.934,74.029,68800000.0
2006-08-16 13:35:00,74.025,74.042,74.012,74.039,117200000.0
2006-08-16 13:40:00,74.039,74.067,74.036,74.05,128000000.0
2006-08-16 13:45:00,74.046,74.133,74.046,74.133,88000000.0
2006-08-16 13:50:00,74.131,74.157,74.115,74.121,90600000.0
2006-08-16 13:55:00,74.11,74.115,74.088,74.101,75200000.0
2006-08-16 14:00:00,74.112,74.129,74.105,74.106,105000000.0
2006-08-16 14:05:00,74.096,74.114,74.084,74.094,76800000.0
2006-08-16 14:10:00,74.082,74.102,74.074,74.075,102400000.0
2006-08-16 14:15:00,74.072,74.102,74.055,74.077,96000000.0
2006-08-16 14:20:00,74.093,74.134,74.075,74.085,126400000.0
2006-08-16 14:25:00,74.081,74.138,73.986,73.986,91200000.0
2006-08-16 14:30:00,73.961,74.074,73.959,73.992,97600000.0
2006-08-16 14:35:00,74.002,74.169,73.949,74.144,105600000.0
2006-08-16 14:40:00,74.14,74.221,74.126,74.15,120800000.0
2006-08-16 14:45:00,74.162,74.175,74.134,74.169,90000000.0
2006-08-16 14:50:00,74.168,74.197,74.16,74.188,103400000.0
2006-08-16 14:55:00,74.191,74.193,74.165,74.17,75200000.0
2006-08-16 15:00:00,74.174,74.223,74.174,74.221,78400000.0
2006-08-16 15:05:00,74.218,74.249,74.214,74.228,80400000.0
2006-08-16 15:10:00,74.231,74.24,74.212,74.236,137600000.0
2006-08-16 15:15:00,74.202,74.256,74.185,74.236,120400000.0
2006-08-16 15:20:00,74.211,74.261,74.21,74.228,124800000.0
2006-08-16 15:25:00,74.219,74.247,74.158,74.247,212800000.0
2006-08-16 15:30:00,74.155,74.285,74.129,74.213,258000000.0
2006-08-16 15:35:00,74.212,74.229,74.18,74.181,154600000.0
2006-08-16 15:40:00,74.178,74.195,74.167,74.18,131200000.0
2006-08-16 15:45:00,74.191,74.203,74.173,74.182,99200000.0
2006-08-16 15:50:00,74.186,74.198,74.175,74.18,97000000.0
2006-08-16 15:55:00,74.199,74.242,74.199,74.232,143400000.0
2006-08-16 16:00:00,74.225,74.228,74.205,74.213,212800000.0
2006-08-16 16:05:00,74.215,74.252,74.214,74.226,204200000.0
2006-08-16 16:10:00,74.226,74.226,74.207,74.215,171600000.0
2006-08-16 16:15:00,74.215,74.222,74.186,74.217,148600000.0
2006-08-16 16:20:00,74.212,74.247,74.2,74.238,140800000.0
2006-08-16 16:25:00,74.216,74.22,74.188,74.188,91200000.0
2006-08-16 16:30:00,74.196,74.215,74.176,74.187,128000000.0
2006-08-16 16:35:00,74.2,74.228,74.196,74.226,219600000.0
2006-08-16 16:40:00,74.226,74.231,74.209,74.217,212800000.0
2006-08-16 16:45:00,74.213,74.271,74.213,74.246,229200000.0
2006-08-16 16:50:00,74.238,74.242,74.215,74.228,194600000.0
2006-08-16 16:55:00,74.223,74.23,74.19,74.19,147200000.0
2006-08-16 17:00:00,74.203,74.229,74.192,74.229,209000000.0
2006-08-16 17:05:00,74.233,74.233,74.152,74.158,276200000.0
2006-08-16 17:10:00,74.172,74.189,74.151,74.18,140800000.0
2006-08-16 17:15:00,74.186,74.186,74.17,74.173,57600000.0
2006-08-16 17:20:00,74.175,74.202,74.162,74.194,72000000.0
2006-08-16 17:25:00,74.21,74.218,74.188,74.194,116200000.0
2006-08-16 17:30:00,74.191,74.244,74.184,74.244,259200000.0
2006-08-16 17:35:00,74.277,74.363,74.271,74.295,143400000.0
2006-08-16 17:40:00,74.307,74.31,74.258,74.294,147200000.0
2006-08-16 17:45:00,74.302,74.336,74.284,74.287,187200000.0
2006-08-16 17:50:00,74.289,74.299,74.271,74.284,129000000.0
2006-08-16 17:55:00,74.291,74.358,74.291,74.336,201400000.0
2006-08-16 18:00:00,74.35,74.389,74.344,74.384,178000000.0
2006-08-16 18:05:00,74.397,74.477,74.387,74.455,88000000.0
2006-08-16 18:10:00,74.417,74.432,74.392,74.422,87800000.0
2006-08-16 18:15:00,74.445,74.445,74.414,74.426,163200000.0
2006-08-16 18:20:00,74.439,74.479,74.431,74.445,146000000.0
2006-08-16 18:25:00,74.445,74.445,74.402,74.405,105000000.0
2006-08-16 18:30:00,74.403,74.414,74.375,74.384,169400000.0
2006-08-16 18:35:00,74.374,74.395,74.364,74.371,209000000.0
2006-08-16 18:40:00,74.367,74.374,74.341,74.341,224000000.0
2006-08-16 18:45:00,74.351,74.369,74.335,74.346,92800000.0
2006-08-16 18:50:00,74.35,74.352,74.321,74.321,81000000.0
2006-08-16 18:55:00,74.311,74.315,74.283,74.283,121800000.0
2006-08-16 19:00:00,74.28,74.285,74.277,74.278,57600000.0
2006-08-16 19:05:00,74.285,74.293,74.273,74.286,126400000.0
2006-08-16 19:10:00,74.295,74.297,74.2,74.224,88000000.0
2006-08-16 19:15:00,74.227,74.235,74.205,74.234,86800000.0
2006-08-16 19:20:00,74.24,74.247,74.225,74.243,48000000.0
2006-08-16 19:25:00,74.244,74.248,74.223,74.242,38800000.0
2006-08-16 19:30:00,74.249,74.253,74.236,74.247,59600000.0
2006-08-16 19:35:00,74.255,74.286,74.254,74.261,68200000.0
2006-08-16 19:40:00,74.25,74.273,74.25,74.273,44800000.0
2006-08-16 19:45:00,74.277,74.284,74.243,74.265,60200000.0
2006-08-16 19:50:00,74.274,74.288,74.255,74.273,65400000.0
2006-08-16 19:55:00,74.291,74.295,74.279,74.295,24000000.0
2006-08-16 20:00:00,74.305,74.346,74.302,74.32,77200000.0
2006-08-16 20:05:00,74.319,74.408,74.315,74.403,91200000.0
2006-08-16 20:10:00,74.387,74.416,74.348,74.396,28800000.0
2006-08-16 20:15:00,74.4,74.405,74.391,74.403,21800000.0
2006-08-16 20:20:00,74.4,74.431,74.394,74.424,59200000.0
2006-08-16 20:25:00,74.409,74.427,74.404,74.425,51200000.0
2006-08-16 20:30:00,74.42,74.42,74.388,74.394,30400000.0
2006-08-16 20:35:00,74.375,74.386,74.362,74.386,51200000.0
2006-08-16 20:40:00,74.404,74.428,74.385,74.423,57000000.0
2006-08-16 20:45:00,74.433,74.433,74.409,74.424,57600000.0
2006-08-16 20:50:00,74.427,74.434,74.393,74.393,84200000.0
2006-08-16 20:55:00,74.402,74.419,74.353,74.353,54400000.0
2006-08-16 21:00:00,74.356,74.373,74.353,74.361,44800000.0
2006-08-16 21:05:00,74.365,74.371,74.348,74.361,49600000.0
2006-08-16 21:10:00,74.297,74.374,74.297,74.364,54800000.0
2006-08-16 21:15:00,74.365,74.365,74.355,74.361,17600000.0
2006-08-16 21:20:00,74.345,74.366,74.345,74.349,25600000.0
2006-08-16 21:25:00,74.362,74.367,74.354,74.362,22400000.0
2006-08-16 21:30:00,74.358,74.364,74.345,74.354,40000000.0
2006-08-16 21:35:00,74.358,74.361,74.354,74.359,16400000.0
2006-08-16 21:40:00,74.363,74.365,74.353,74.365,12800000.0
2006-08-16 21:45:00,74.366,74.366,74.35,74.355,14400000.0
2006-08-16 21:55:00,74.348,74.352,74.321,74.323,41000000.0
2006-08-16 22:00:00,74.336,74.34,74.332,74.339,16000000.0
2006-08-16 22:05:00,74.338,74.339,74.326,74.336,36800000.0
2006-08-16 22:10:00,74.327,74.338,74.321,74.338,25600000.0
2006-08-16 22:15:00,74.331,74.34,74.317,74.339,42600000.0
2006-08-16 22:20:00,74.337,74.34,74.333,74.338,17600000.0
2006-08-16 22:25:00,74.331,74.342,74.33,74.337,16000000.0
2006-08-16 22:30:00,74.344,74.346,74.283,74.313,46400000.0
2006-08-16 22:35:00,74.339,74.352,74.332,74.349,34600000.0
2006-08-16 22:40:00,74.339,74.35,74.336,74.341,37200000.0
2006-08-16 22:45:00,74.336,74.346,74.325,74.339,40000000.0
2006-08-16 22:50:00,74.34,74.348,74.337,74.344,11200000.0
2006-08-16 22:55:00,74.343,74.35,74.343,74.348,17600000.0
2006-08-16 23:20:00,74.32,74.32,74.26,74.273,40000000.0
2006-08-16 23:25:00,74.268,74.282,74.214,74.27,41600000.0
2006-08-16 23:30:00,74.276,74.287,74.253,74.274,73600000.0
2006-08-16 23:35:00,74.268,74.276,74.257,74.263,40000000.0
2006-08-16 23:40:00,74.286,74.287,74.282,74.287,16000000.0
2006-08-16 23:45:00,74.282,74.3,74.234,74.296,38400000.0
2006-08-16 23:50:00,74.292,74.299,74.274,74.283,25600000.0
2006-08-16 23:55:00,74.287,74.292,74.27,74.287,28800000.0
2006-08-17 00:00:00,74.295,74.3,74.274,74.287,32000000.0
2006-08-17 00:05:00,74.277,74.284,74.247,74.261,54400000.0
2006-08-17 00:10:00,74.248,74.278,74.232,74.275,33600000.0
2006-08-17 00:15:00,74.274,74.274,74.249,74.249,28800000.0
2006-08-17 00:20:00,74.251,74.282,74.236,74.282,75600000.0
2006-08-17 00:25:00,74.284,74.284,74.234,74.234,55400000.0
2006-08-17 00:30:00,74.241,74.252,74.235,74.252,12800000.0
2006-08-17 00:35:00,74.255,74.282,74.252,74.274,68800000.0
2006-08-17 00:40:00,74.268,74.284,74.238,74.253,46400000.0
2006-08-17 00:45:00,74.265,74.348,74.265,74.336,64000000.0
2006-08-17 00:50:00,74.341,74.354,74.311,74.311,64000000.0
2006-08-17 00:55:00,74.308,74.333,74.299,74.333,49000000.0
2006-08-17 01:00:00,74.334,74.348,74.328,74.331,62400000.0
2006-08-17 01:05:00,74.344,74.353,74.279,74.3,53800000.0
2006-08-17 01:10:00,74.307,74.323,74.294,74.296,76800000.0
2006-08-17 01:15:00,74.298,74.302,74.263,74.279,65600000.0
2006-08-17 01:20:00,74.282,74.283,74.257,74.261,49600000.0
2006-08-17 01:25:00,74.263,74.286,74.263,74.286,36800000.0
2006-08-17 01:30:00,74.283,74.283,74.255,74.261,70400000.0
2006-08-17 01:35:00,74.251,74.266,74.241,74.25,54800000.0
2006-08-17 01:40:00,74.247,74.255,74.2,74.225,59200000.0
2006-08-17 01:45:00,74.234,74.246,74.217,74.226,75200000.0
2006-08-17 01:50:00,74.238,74.238,74.19,74.201,43200000.0
2006-08-17 01:55:00,74.212,74.247,74.185,74.197,60800000.0
2006-08-17 02:00:00,74.204,74.224,74.192,74.202,70400000.0
2006-08-17 02:05:00,74.217,74.219,74.185,74.197,72000000.0
2006-08-17 02:10:00,74.165,74.2,74.133,74.136,56000000.0
2006-08-17 02:15:00,74.162,74.193,74.112,74.189,57600000.0
2006-08-17 02:20:00,74.186,74.196,74.1,74.186,41000000.0
2006-08-17 02:25:00,74.179,74.2,74.174,74.174,66000000.0
2006-08-17 02:30:00,74.174,74.179,74.142,74.142,65600000.0
2006-08-17 02:35:00,74.142,74.156,74.142,74.151,66600000.0
2006-08-17 02:40:00,74.147,74.155,74.133,74.153,36800000.0
2006-08-17 02:45:00,74.151,74.151,74.13,74.13,24000000.0
2006-08-17 02:50:00,74.129,74.159,74.06,74.144,44800000.0
2006-08-17 02:55:00,74.141,74.175,74.135,74.145,52800000.0
2006-08-17 03:00:00,74.156,74.191,74.088,74.163,48000000.0
2006-08-17 03:05:00,74.164,74.167,74.121,74.14,41600000.0
2006-08-17 03:10:00,74.155,74.155,74.088,74.104,71400000.0
2006-08-17 03:15:00,74.109,74.128,74.098,74.1,68800000.0
2006-08-17 03:20:00,74.119,74.208,74.117,74.195,57600000.0
2006-08-17 03:25:00,74.196,74.207,74.156,74.179,67600000.0
2006-08-17 03:30:00,74.177,74.177,74.144,74.149,19200000.0
2006-08-17 03:35:00,74.152,74.159,74.097,74.138,48000000.0
2006-08-17 03:40:00,74.121,74.122,74.097,74.112,60200000.0
2006-08-17 03:45:00,74.111,74.152,74.103,74.152,44800000.0
2006-08-17 03:50:00,74.146,74.19,74.125,74.177,38400000.0
2006-08-17 03:55:00,74.187,74.213,74.152,74.159,52800000.0
2006-08-17 04:00:00,74.172,74.172,74.142,74.145,35200000.0
2006-08-17 04:05:00,74.149,74.162,74.139,74.162,51200000.0
2006-08-17 04:10:00,74.173,74.173,74.144,74.146,43200000.0
2006-08-17 04:15:00,74.154,74.154,74.118,74.138,64000000.0
2006-08-17 04:20:00,74.137,74.137,74.048,74.114,35200000.0
2006-08-17 04:25:00,74.102,74.102,74.084,74.091,12800000.0
2006-08-17 04:30:00,74.097,74.111,74.073,74.099,54400000.0
2006-08-17 04:35:00,74.096,74.12,74.075,74.076,41600000.0
2006-08-17 04:40:00,74.077,74.115,74.062,74.11,44800000.0
2006-08-17 04:45:00,74.116,74.134,74.105,74.114,38400000.0
2006-08-17 04:50:00,74.12,74.125,74.033,74.125,46400000.0
2006-08-17 04:55:00,74.142,74.155,74.135,74.155,24000000.0
2006-08-17 05:00:00,74.145,74.166,74.139,74.162,60800000.0
2006-08-17 05:05:00,74.149,74.19,74.148,74.177,51200000.0
2006-08-17 05:10:00,74.188,74.201,74.168,74.188,65000000.0
2006-08-17 05:15:00,74.185,74.195,74.128,74.169,67200000.0
2006-08-17 05:20:00,74.166,74.181,74.155,74.155,32400000.0
2006-08-17 05:25:00,74.155,74.163,74.136,74.152,36800000.0
2006-08-17 05:30:00,74.157,74.192,74.146,74.163,62400000.0
2006-08-17 05:35:00,74.177,74.186,74.143,74.171,54400000.0
2006-08-17 05:40:00,74.174,74.205,74.168,74.196,44800000.0
2006-08-17 05:45:00,74.182,74.187,74.153,74.155,65000000.0
2006-08-17 05:50:00,74.156,74.161,74.139,74.142,38400000.0
2006-08-17 05:55:00,74.08,74.171,74.08,74.145,24000000.0
2006-08-17 06:05:00,74.142,74.143,74.103,74.143,45800000.0
2006-08-17 06:10:00,74.143,74.164,74.056,74.148,65600000.0
2006-08-17 06:15:00,74.152,74.187,74.152,74.176,42000000.0
2006-08-17 06:20:00,74.171,74.178,74.159,74.167,36200000.0
2006-08-17 06:25:00,74.171,74.177,74.17,74.17,10600000.0
2006-08-17 06:30:00,74.16,74.183,74.159,74.171,32000000.0
2006-08-17 06:35:00,74.166,74.166,74.141,74.144,43200000.0
2006-08-17 06:40:00,74.141,74.151,74.136,74.143,36200000.0
2006-08-17 06:50:00,74.148,74.159,74.147,74.159,17600000.0
2006-08-17 06:55:00,74.158,74.162,74.141,74.159,38400000.0
2006-08-17 07:00:00,74.161,74.171,74.15,74.158,30400000.0
2006-08-17 07:05:00,74.148,74.164,74.137,74.164,52800000.0
2006-08-17 07:10:00,74.151,74.178,74.139,74.17,53800000.0
2006-08-17 07:15:00,74.158,74.163,74.156,74.163,11200000.0
2006-08-17 07:20:00,74.164,74.178,74.164,74.173,12800000.0
2006-08-17 07:25:00,74.182,74.201,74.168,74.197,57600000.0
2006-08-17 07:30:00,74.202,74.202,74.182,74.19,36800000.0
2006-08-17 07:35:00,74.182,74.223,74.181,74.22,40400000.0
2006-08-17 07:40:00,74.228,74.232,74.215,74.219,36800000.0
2006-08-17 07:45:00,74.215,74.22,74.201,74.216,43200000.0
2006-08-17 07:55:00,74.21,74.211,74.184,74.197,64000000.0
2006-08-17 08:00:00,74.204,74.204,74.183,74.197,44800000.0
2006-08-17 08:05:00,74.193,74.233,74.14,74.14,65600000.0
2006-08-17 08:10:00,74.136,74.173,74.136,74.148,64000000.0
2006-08-17 08:15:00,74.159,74.189,74.137,74.163,67600000.0
2006-08-17 08:20:00,74.171,74.181,74.121,74.169,65600000.0
2006-08-17 08:25:00,74.157,74.177,74.054,74.176,58600000.0
2006-08-17 08:30:00,74.167,74.167,74.115,74.126,44800000.0
2006-08-17 08:35:00,74.141,74.181,74.129,74.158,73000000.0
2006-08-17 08:40:00,74.163,74.169,74.147,74.154,59200000.0
2006-08-17 08:45:00,74.142,74.165,74.131,74.142,68800000.0
2006-08-17 08:50:00,74.148,74.15,74.118,74.136,60200000.0
2006-08-17 08:55:00,74.145,74.184,74.136,74.137,60800000.0
2006-08-17 09:00:00,74.141,74.197,74.129,74.197,67200000.0
2006-08-17 09:05:00,74.185,74.238,74.184,74.208,66000000.0
2006-08-17 09:10:00,74.216,74.22,74.158,74.172,60800000.0
2006-08-17 09:15:00,74.166,74.169,74.121,74.133,62400000.0
2006-08-17 09:20:00,74.128,74.128,73.97,74.073,68200000.0
2006-08-17 09:25:00,74.067,74.1,74.06,74.072,59200000.0
2006-08-17 09:30:00,74.089,74.104,74.051,74.095,64000000.0
2006-08-17 09:35:00,74.102,74.102,74.027,74.07,62400000.0
2006-08-17 09:40:00,74.061,74.08,74.036,74.067,67200000.0
2006-08-17 09:45:00,74.063,74.063,73.991,74.037,60800000.0
2006-08-17 09:50:00,74.041,74.055,74.027,74.037,76800000.0
2006-08-17 09:55:00,74.037,74.058,73.952,74.051,63800000.0
2006-08-17 10:00:00,74.053,74.057,74.02,74.055,59200000.0
2006-08-17 10:05:00,74.048,74.048,73.982,74.039,67200000.0
2006-08-17 10:10:00,74.042,74.093,74.03,74.07,65600000.0
2006-08-17 10:15:00,74.073,74.077,74.034,74.038,59200000.0
2006-08-17 10:20:00,74.04,74.077,74.026,74.064,68200000.0
2006-08-17 10:25:00,74.055,74.055,73.998,74.001,46400000.0
2006-08-17 10:30:00,74.002,74.009,73.92,73.931,60200000.0
2006-08-17 10:35:00,73.941,73.948,73.862,73.922,57600000.0
2006-08-17 10:40:00,73.92,73.937,73.868,73.872,64000000.0
2006-08-17 10:45:00,73.876,73.915,73.835,73.871,62400000.0
2006-08-17 10:50:00,73.878,73.897,73.811,73.848,73600000.0
2006-08-17 10:55:00,73.844,73.904,73.807,73.879,68200000.0
2006-08-17 11:00:00,73.893,73.946,73.893,73.935,68800000.0
2006-08-17 11:05:00,73.943,73.943,73.878,73.89,70400000.0
2006-08-17 11:10:00,73.888,73.888,73.849,73.849,41600000.0
2006-08-17 11:15:00,73.866,73.875,73.856,73.874,54400000.0
2006-08-17 11:20:00,73.881,73.881,73.844,73.846,63400000.0
2006-08-17 11:25:00,73.823,73.827,73.794,73.806,71800000.0
2006-08-17 11:30:00,73.806,73.821,73.802,73.809,57600000.0
2006-08-17 11:35:00,73.816,73.859,73.816,73.85,45800000.0
2006-08-17 11:40:00,73.842,73.844,73.812,73.829,56000000.0
2006-08-17 11:45:00,73.828,73.828,73.794,73.819,41600000.0
2006-08-17 11:50:00,73.82,73.828,73.795,73.816,65400000.0
2006-08-17 11:55:00,73.819,73.83,73.759,73.823,47400000.0
2006-08-17 12:00:00,73.831,73.842,73.831,73.842,10600000.0
2006-08-17 12:05:00,73.838,73.861,73.83,73.859,66600000.0
2006-08-17 12:10:00,73.861,73.906,73.847,73.894,48000000.0
2006-08-17 12:15:00,73.895,73.895,73.858,73.878,54400000.0
2006-08-17 12:20:00,73.88,73.89,73.866,73.88,68800000.0
2006-08-17 12:25:00,73.885,73.891,73.861,73.865,35200000.0
2006-08-17 12:30:00,73.856,73.901,73.841,73.901,70400000.0
2006-08-17 12:35:00,73.916,73.973,73.845,73.938,66600000.0
2006-08-17 12:40:00,73.931,73.937,73.902,73.937,73600000.0
2006-08-17 12:45:00,73.933,73.964,73.929,73.943,70400000.0
2006-08-17 12:50:00,73.922,73.948,73.895,73.907,47400000.0
2006-08-17 12:55:00,73.919,73.938,73.875,73.875,72000000.0
2006-08-17 13:00:00,73.882,73.909,73.854,73.909,67200000.0
2006-08-17 13:05:00,73.91,73.938,73.904,73.931,60800000.0
2006-08-17 13:10:00,73.918,73.928,73.903,73.903,36800000.0
2006-08-17 13:15:00,73.918,73.925,73.883,73.901,52800000.0
2006-08-17 13:20:00,73.915,73.918,73.811,73.871,56000000.0
2006-08-17 13:25:00,73.869,73.909,73.795,73.909,75200000.0
2006-08-17 13:30:00,73.935,73.935,73.9,73.912,68800000.0
2006-08-17 13:35:00,73.904,73.94,73.896,73.933,102400000.0
2006-08-17 13:40:00,73.938,73.947,73.932,73.938,60800000.0
2006-08-17 13:45:00,73.935,73.942,73.924,73.937,67200000.0
2006-08-17 13:50:00,73.933,73.954,73.921,73.946,90600000.0
2006-08-17 13:55:00,73.947,73.966,73.942,73.951,90000000.0
2006-08-17 14:00:00,73.95,73.97,73.943,73.965,120000000.0
2006-08-17 14:05:00,73.968,73.975,73.953,73.97,109800000.0
2006-08-17 14:10:00,73.959,73.96,73.912,73.937,102400000.0
2006-08-17 14:15:00,73.93,73.947,73.918,73.918,94800000.0
2006-08-17 14:20:00,73.923,73.975,73.923,73.935,125800000.0
2006-08-17 14:25:00,73.944,74.029,73.944,74.016,91200000.0
2006-08-17 14:30:00,74.009,74.077,74.004,74.077,88000000.0
2006-08-17 14:35:00,74.079,74.08,73.998,74.015,106000000.0
2006-08-17 14:40:00,74.013,74.082,74.013,74.015,121600000.0
2006-08-17 14:45:00,74.016,74.043,73.982,74.001,73600000.0
2006-08-17 14:50:00,74.002,74.021,73.964,74.013,102800000.0
2006-08-17 14:55:00,74.005,74.054,74.0,74.039,75200000.0
2006-08-17 15:00:00,74.048,74.082,74.048,74.069,78400000.0
2006-08-17 15:05:00,74.063,74.157,74.029,74.148,81000000.0
2006-08-17 15:10:00,74.146,74.187,74.12,74.187,137400000.0
2006-08-17 15:15:00,74.19,74.19,74.132,74.159,120000000.0
2006-08-17 15:20:00,74.148,74.164,74.129,74.157,124600000.0
2006-08-17 15:25:00,74.148,74.158,74.048,74.137,212200000.0
2006-08-17 15:30:00,74.136,74.171,74.12,74.171,121000000.0
2006-08-17 15:35:00,74.178,74.193,74.16,74.168,155200000.0
2006-08-17 15:40:00,74.167,74.167,74.13,74.143,142800000.0
2006-08-17 15:45:00,74.145,74.15,74.113,74.133,83200000.0
2006-08-17 15:50:00,74.132,74.15,74.112,74.138,97400000.0
2006-08-17 15:55:00,74.138,74.181,74.131,74.162,144000000.0
2006-08-17 16:00:00,74.136,74.17,74.136,74.161,148800000.0
2006-08-17 16:05:00,74.161,74.169,74.117,74.122,204800000.0
2006-08-17 16:10:00,74.123,74.138,74.098,74.126,172200000.0
2006-08-17 16:15:00,74.132,74.146,74.13,74.136,72400000.0
2006-08-17 16:20:00,74.124,74.157,74.124,74.131,140800000.0
2006-08-17 16:25:00,74.146,74.209,74.146,74.2,89000000.0
2006-08-17 16:30:00,74.184,74.196,74.141,74.171,128800000.0
2006-08-17 16:35:00,74.157,74.16,74.124,74.138,220600000.0
2006-08-17 16:40:00,74.136,74.153,74.11,74.146,211600000.0
2006-08-17 16:45:00,74.141,74.155,74.135,74.15,171200000.0
2006-08-17 16:50:00,74.143,74.149,74.126,74.139,120200000.0
2006-08-17 16:55:00,74.138,74.16,74.122,74.154,147000000.0
2006-08-17 17:00:00,74.155,74.196,74.155,74.194,209600000.0
2006-08-17 17:05:00,74.21,74.222,74.183,74.202,276600000.0
2006-08-17 17:10:00,74.209,74.218,74.192,74.201,140000000.0
2006-08-17 17:15:00,74.202,74.243,74.201,74.234,156200000.0
2006-08-17 17:20:00,74.221,74.229,74.198,74.205,88000000.0
2006-08-17 17:25:00,74.203,74.203,74.137,74.137,116800000.0
2006-08-17 17:30:00,74.138,74.144,74.089,74.092,259000000.0
2006-08-17 17:35:00,74.1,74.12,74.082,74.118,143400000.0
2006-08-17 17:40:00,74.118,74.131,74.091,74.091,140800000.0
2006-08-17 17:45:00,74.086,74.101,74.079,74.081,175400000.0
2006-08-17 17:50:00,74.084,74.126,74.08,74.121,130600000.0
2006-08-17 17:55:00,74.107,74.107,74.02,74.02,201600000.0
2006-08-17 18:00:00,74.041,74.13,74.041,74.097,176400000.0
2006-08-17 18:05:00,74.085,74.085,74.05,74.068,171600000.0
2006-08-17 18:10:00,74.07,74.098,74.046,74.092,87400000.0
2006-08-17 18:15:00,74.089,74.102,74.075,74.095,205800000.0
2006-08-17 18:20:00,74.104,74.12,74.078,74.105,188400000.0
2006-08-17 18:25:00,74.103,74.177,74.101,74.142,118800000.0
2006-08-17 18:30:00,74.148,74.18,74.134,74.165,169000000.0
2006-08-17 18:35:00,74.155,74.159,74.117,74.12,210000000.0
2006-08-17 18:40:00,74.129,74.149,74.113,74.131,296000000.0
2006-08-17 18:45:00,74.112,74.112,74.059,74.059,92800000.0
2006-08-17 18:50:00,74.061,74.079,73.995,74.0,127400000.0
2006-08-17 18:55:00,73.977,73.995,73.955,73.995,121400000.0
2006-08-17 19:00:00,74.0,74.079,74.0,74.073,97000000.0
2006-08-17 19:05:00,74.073,74.084,74.058,74.08,143400000.0
2006-08-17 19:10:00,74.075,74.091,74.055,74.087,70400000.0
2006-08-17 19:15:00,74.095,74.118,74.064,74.076,75200000.0
2006-08-17 19:20:00,74.089,74.099,74.054,74.059,109800000.0
2006-08-17 19:25:00,74.06,74.09,74.056,74.074,93800000.0
2006-08-17 19:30:00,74.084,74.09,74.057,74.084,46400000.0
2006-08-17 19:35:00,74.081,74.094,74.074,74.083,68800000.0
2006-08-17 19:40:00,74.067,74.083,74.056,74.06,56000000.0
2006-08-17 19:45:00,74.069,74.112,74.056,74.056,75600000.0
2006-08-17 19:50:00,74.055,74.081,74.046,74.062,65600000.0
2006-08-17 19:55:00,74.069,74.146,74.067,74.132,57600000.0
2006-08-17 20:00:00,74.138,74.169,74.134,74.163,94400000.0
2006-08-17 20:05:00,74.179,74.182,74.155,74.173,91200000.0
2006-08-17 20:10:00,74.152,74.205,74.152,74.205,48000000.0
2006-08-17 20:15:00,74.191,74.191,74.143,74.163,84200000.0
2006-08-17 20:20:00,74.149,74.149,74.101,74.105,75200000.0
2006-08-17 20:25:00,74.098,74.147,74.098,74.136,67200000.0
2006-08-17 20:30:00,74.142,74.148,74.132,74.144,51200000.0
2006-08-17 20:35:00,74.146,74.163,74.138,74.152,40000000.0
2006-08-17 20:40:00,74.158,74.181,74.14,74.154,59200000.0
2006-08-17 20:45:00,74.153,74.161,74.133,74.145,65600000.0
2006-08-17 20:50:00,74.152,74.164,74.129,74.131,84800000.0
2006-08-17 20:55:00,74.127,74.151,74.081,74.081,54400000.0
2006-08-17 21:00:00,74.08,74.1,74.069,74.1,60200000.0
2006-08-17 21:05:00,74.091,74.098,74.074,74.094,63400000.0
2006-08-17 21:10:00,74.084,74.084,74.06,74.074,44800000.0
2006-08-17 21:15:00,74.07,74.094,73.993,74.094,43200000.0
2006-08-17 21:20:00,74.074,74.1,74.074,74.077,49000000.0
2006-08-17 21:25:00,74.086,74.094,74.063,74.086,40000000.0
2006-08-17 21:30:00,74.086,74.086,74.075,74.081,24000000.0
2006-08-17 21:35:00,74.08,74.08,73.958,74.054,54400000.0
2006-08-17 21:40:00,74.054,74.061,74.052,74.061,11200000.0
2006-08-17 21:45:00,74.06,74.06,74.036,74.054,27200000.0
2006-08-17 21:50:00,74.052,74.063,74.033,74.056,34600000.0
2006-08-17 21:55:00,74.058,74.064,74.048,74.05,47400000.0
2006-08-17 22:00:00,74.067,74.08,74.061,74.08,77800000.0
2006-08-17 22:05:00,74.076,74.082,74.061,74.081,27200000.0
2006-08-17 22:15:00,74.078,74.081,74.072,74.081,12800000.0
2006-08-17 22:20:00,74.08,74.092,74.078,74.092,36800000.0
2006-08-17 22:25:00,74.099,74.105,74.089,74.099,52800000.0
2006-08-17 22:30:00,74.105,74.106,74.093,74.099,30400000.0
2006-08-17 22:35:00,74.088,74.088,74.069,74.086,56400000.0
2006-08-17 22:40:00,74.082,74.094,74.054,74.059,51200000.0
2006-08-17 22:45:00,74.045,74.054,74.041,74.048,38400000.0
2006-08-17 22:50:00,74.061,74.074,74.049,74.074,22400000.0
2006-08-17 22:55:00,74.064,74.083,74.062,74.081,48000000.0
2006-08-17 23:20:00,74.08,74.08,74.013,74.016,25600000.0
2006-08-17 23:25:00,74.034,74.07,74.034,74.06,41600000.0
2006-08-17 23:30:00,74.056,74.097,74.048,74.079,61600000.0
2006-08-17 23:35:00,74.07,74.129,74.036,74.102,35200000.0
2006-08-17 23:40:00,74.092,74.092,74.069,74.074,35200000.0
2006-08-17 23:45:00,74.054,74.081,73.996,74.081,62800000.0
2006-08-17 23:50:00,74.06,74.097,74.046,74.094,48000000.0
2006-08-17 23:55:00,74.096,74.123,74.007,74.085,67200000.0
2006-08-18 00:00:00,74.088,74.088,74.048,74.053,57000000.0
2006-08-18 00:05:00,74.05,74.063,74.029,74.047,32000000.0
2006-08-18 00:10:00,74.04,74.05,73.999,74.002,58400000.0
2006-08-18 00:15:00,74.016,74.041,73.999,74.014,67200000.0
2006-08-18 00:20:00,74.002,74.024,73.996,74.024,75200000.0
2006-08-18 00:25:00,74.022,74.022,74.002,74.006,54800000.0
2006-08-18 00:30:00,74.018,74.018,73.993,74.0,33600000.0
2006-08-18 00:35:00,73.993,73.993,73.943,73.945,56400000.0
2006-08-18 00:40:00,73.948,73.958,73.91,73.926,69800000.0
2006-08-18 00:45:00,73.905,73.92,73.859,73.917,64400000.0
2006-08-18 00:50:00,73.935,73.937,73.859,73.895,52800000.0
2006-08-18 00:55:00,73.902,73.928,73.892,73.907,49600000.0
2006-08-18 01:00:00,73.934,73.993,73.934,73.986,46400000.0
2006-08-18 01:05:00,73.996,74.008,73.966,73.997,57600000.0
2006-08-18 01:10:00,73.996,74.012,73.99,74.009,51600000.0
2006-08-18 01:15:00,74.01,74.01,73.982,73.995,48400000.0
2006-08-18 01:20:00,74.015,74.024,74.009,74.016,48000000.0
2006-08-18 01:25:00,74.016,74.023,74.0,74.02,59200000.0
2006-08-18 01:30:00,74.038,74.057,74.01,74.023,46400000.0
2006-08-18 01:35:00,74.02,74.038,74.015,74.031,53800000.0
2006-08-18 01:40:00,74.028,74.032,74.011,74.016,59200000.0
2006-08-18 01:45:00,74.019,74.036,74.006,74.026,74600000.0
2006-08-18 01:50:00,74.028,74.041,73.996,74.015,68800000.0
2006-08-18 01:55:00,74.014,74.074,74.012,74.047,38200000.0
2006-08-18 02:00:00,74.055,74.091,74.043,74.078,59600000.0
2006-08-18 02:05:00,74.068,74.082,74.041,74.058,59600000.0
2006-08-18 02:10:00,74.049,74.076,74.005,74.071,44800000.0
2006-08-18 02:15:00,74.056,74.079,73.99,74.055,57000000.0
2006-08-18 02:20:00,74.046,74.084,73.978,74.058,62400000.0
2006-08-18 02:25:00,74.034,74.103,74.03,74.092,78800000.0
2006-08-18 02:30:00,74.089,74.098,74.037,74.076,65000000.0
2006-08-18 02:35:00,74.096,74.143,74.094,74.143,65400000.0
2006-08-18 02:40:00,74.152,74.176,74.141,74.171,61200000.0
2006-08-18 02:45:00,74.163,74.163,74.124,74.125,68200000.0
2006-08-18 02:50:00,74.125,74.18,74.068,74.161,44800000.0
2006-08-18 02:55:00,74.135,74.135,74.103,74.105,52800000.0
2006-08-18 03:00:00,74.081,74.099,73.988,74.067,59200000.0
2006-08-18 03:05:00,74.065,74.105,74.052,74.097,69200000.0
2006-08-18 03:10:00,74.102,74.109,74.082,74.083,54400000.0
2006-08-18 03:15:00,74.085,74.086,74.054,74.082,68800000.0
2006-08-18 03:20:00,74.077,74.098,74.044,74.098,46400000.0
2006-08-18 03:25:00,74.089,74.107,74.056,74.057,58000000.0
2006-08-18 03:30:00,74.036,74.046,73.978,74.045,52200000.0
2006-08-18 03:35:00,74.051,74.067,73.989,74.052,44800000.0
2006-08-18 03:40:00,74.051,74.093,74.05,74.084,47400000.0
2006-08-18 03:45:00,74.067,74.098,74.058,74.098,60200000.0
2006-08-18 03:50:00,74.091,74.092,74.075,74.088,22400000.0
2006-08-18 03:55:00,74.087,74.1,74.072,74.096,43200000.0
2006-08-18 04:00:00,74.1,74.135,74.08,74.132,59200000.0
2006-08-18 04:05:00,74.137,74.165,74.125,74.158,62400000.0
2006-08-18 04:10:00,74.153,74.153,74.14,74.143,25000000.0
2006-08-18 04:15:00,74.146,74.153,74.144,74.153,12200000.0
2006-08-18 04:20:00,74.149,74.161,74.058,74.161,47400000.0
2006-08-18 04:25:00,74.169,74.179,74.148,74.174,47400000.0
2006-08-18 04:30:00,74.191,74.201,74.177,74.193,25600000.0
2006-08-18 04:35:00,74.195,74.212,74.192,74.2,54400000.0
2006-08-18 04:40:00,74.196,74.207,74.18,74.202,33600000.0
2006-08-18 04:45:00,74.205,74.205,74.176,74.176,27200000.0
2006-08-18 04:50:00,74.181,74.189,74.18,74.185,22400000.0
2006-08-18 04:55:00,74.181,74.207,74.173,74.205,35200000.0
2006-08-18 05:00:00,74.195,74.254,74.195,74.243,48000000.0
2006-08-18 05:05:00,74.251,74.301,74.251,74.288,65600000.0
2006-08-18 05:10:00,74.3,74.3,74.253,74.254,38400000.0
2006-08-18 05:15:00,74.254,74.258,74.182,74.256,67600000.0
2006-08-18 05:20:00,74.255,74.287,74.246,74.265,59200000.0
2006-08-18 05:25:00,74.275,74.275,74.25,74.251,60800000.0
2006-08-18 05:30:00,74.251,74.264,74.248,74.254,33600000.0
2006-08-18 05:35:00,74.253,74.253,74.242,74.243,22400000.0
2006-08-18 05:40:00,74.239,74.241,74.226,74.227,35200000.0
2006-08-18 05:45:00,74.212,74.23,74.21,74.216,41600000.0
2006-08-18 05:50:00,74.223,74.232,74.212,74.22,34000000.0
2006-08-18 05:55:00,74.145,74.229,74.14,74.206,36800000.0
2006-08-18 06:00:00,74.216,74.232,74.202,74.212,58600000.0
2006-08-18 06:05:00,74.213,74.219,74.193,74.193,60800000.0
2006-08-18 06:10:00,74.188,74.198,74.181,74.194,41000000.0
2006-08-18 06:15:00,74.195,74.208,74.192,74.206,25600000.0
2006-08-18 06:20:00,74.204,74.211,74.192,74.21,33600000.0
2006-08-18 06:25:00,74.216,74.229,74.193,74.221,45800000.0
2006-08-18 06:30:00,74.225,74.253,74.216,74.238,53800000.0
2006-08-18 06:35:00,74.236,74.252,74.206,74.219,66600000.0
2006-08-18 06:40:00,74.22,74.239,74.15,74.196,52800000.0
2006-08-18 06:45:00,74.2,74.21,74.185,74.209,48000000.0
2006-08-18 06:50:00,74.195,74.214,74.178,74.198,72000000.0
2006-08-18 06:55:00,74.192,74.213,74.185,74.199,34600000.0
2006-08-18 07:00:00,74.198,74.204,74.182,74.186,46400000.0
2006-08-18 07:05:00,74.188,74.188,74.168,74.17,38400000.0
2006-08-18 07:10:00,74.194,74.225,74.193,74.223,41600000.0
2006-08-18 07:15:00,74.215,74.215,74.193,74.193,30400000.0
2006-08-18 07:20:00,74.198,74.203,74.19,74.19,38400000.0
2006-08-18 07:25:00,74.191,74.204,74.177,74.179,66000000.0
2006-08-18 07:30:00,74.182,74.183,74.171,74.178,41000000.0
2006-08-18 07:35:00,74.176,74.184,74.174,74.184,16400000.0
2006-08-18 07:40:00,74.171,74.183,74.158,74.164,60800000.0
2006-08-18 07:45:00,74.146,74.162,74.139,74.159,68800000.0
2006-08-18 07:50:00,74.167,74.197,74.167,74.196,49600000.0
2006-08-18 07:55:00,74.182,74.197,74.166,74.188,64000000.0
2006-08-18 08:00:00,74.193,74.199,74.186,74.194,36800000.0
2006-08-18 08:05:00,74.193,74.195,74.178,74.178,56000000.0
2006-08-18 08:10:00,74.172,74.21,74.172,74.198,64000000.0
2006-08-18 08:15:00,74.197,74.197,74.145,74.158,51200000.0
2006-08-18 08:20:00,74.163,74.195,74.16,74.194,37200000.0
2006-08-18 08:25:00,74.191,74.214,74.176,74.177,51200000.0
2006-08-18 08:30:00,74.169,74.199,74.139,74.197,44800000.0
2006-08-18 08:35:00,74.202,74.207,74.137,74.137,73600000.0
2006-08-18 08:40:00,74.129,74.156,74.127,74.133,46400000.0
2006-08-18 08:45:00,74.111,74.134,74.111,74.117,51200000.0
2006-08-18 08:50:00,74.121,74.134,74.114,74.128,57600000.0
2006-08-18 08:55:00,74.13,74.13,74.073,74.094,44800000.0
2006-08-18 09:00:00,74.091,74.092,74.057,74.058,32400000.0
2006-08-18 09:05:00,74.066,74.118,74.065,74.118,67200000.0
2006-08-18 09:10:00,74.124,74.157,74.111,74.14,61200000.0
2006-08-18 09:15:00,74.128,74.167,74.124,74.135,62400000.0
2006-08-18 09:20:00,74.14,74.149,74.011,74.105,68800000.0
2006-08-18 09:25:00,74.079,74.102,74.074,74.077,58000000.0
2006-08-18 09:30:00,74.073,74.12,74.073,74.107,63400000.0
2006-08-18 09:35:00,74.114,74.141,74.05,74.131,62400000.0
2006-08-18 09:40:00,74.131,74.135,74.103,74.103,56000000.0
2006-08-18 09:45:00,74.12,74.124,74.076,74.076,60800000.0
2006-08-18 09:50:00,74.071,74.102,74.069,74.102,44200000.0
2006-08-18 09:55:00,74.106,74.127,74.015,74.126,78400000.0
2006-08-18 10:00:00,74.155,74.175,74.146,74.156,59200000.0
2006-08-18 10:05:00,74.152,74.154,74.132,74.146,52800000.0
2006-08-18 10:10:00,74.138,74.143,74.12,74.135,53200000.0
2006-08-18 10:15:00,74.132,74.137,74.094,74.116,48000000.0
2006-08-18 10:20:00,74.122,74.147,74.109,74.132,58000000.0
2006-08-18 10:25:00,74.124,74.124,74.099,74.11,27200000.0
2006-08-18 10:30:00,74.119,74.163,74.113,74.159,60800000.0
2006-08-18 10:35:00,74.187,74.282,74.171,74.27,57000000.0
2006-08-18 10:40:00,74.266,74.278,74.254,74.258,64000000.0
2006-08-18 10:45:00,74.253,74.271,74.218,74.227,50600000.0
2006-08-18 10:50:00,74.224,74.232,74.203,74.231,73000000.0
2006-08-18 10:55:00,74.237,74.27,74.169,74.24,68800000.0
2006-08-18 11:00:00,74.261,74.363,74.261,74.344,69200000.0
2006-08-18 11:05:00,74.333,74.333,74.264,74.314,64000000.0
2006-08-18 11:10:00,74.318,74.327,74.298,74.301,67200000.0
2006-08-18 11:15:00,74.294,74.296,74.199,74.199,65600000.0
2006-08-18 11:20:00,74.183,74.193,74.084,74.144,63400000.0
2006-08-18 11:25:00,74.153,74.205,74.145,74.19,54400000.0
2006-08-18 11:30:00,74.19,74.285,74.19,74.247,68800000.0
2006-08-18 11:35:00,74.243,74.243,74.16,74.172,57600000.0
2006-08-18 11:40:00,74.174,74.201,74.126,74.127,66600000.0
2006-08-18 11:45:00,74.107,74.139,74.077,74.115,67200000.0
2006-08-18 11:50:00,74.115,74.115,74.049,74.049,65600000.0
2006-08-18 11:55:00,74.043,74.049,73.982,74.027,59200000.0
2006-08-18 12:00:00,74.044,74.048,74.008,74.026,65600000.0
2006-08-18 12:05:00,74.024,74.064,74.02,74.036,67200000.0
2006-08-18 12:10:00,74.018,74.038,74.007,74.038,35200000.0
2006-08-18 12:15:00,74.035,74.053,73.988,74.053,59200000.0
2006-08-18 12:20:00,74.051,74.072,74.014,74.065,68200000.0
2006-08-18 12:25:00,74.082,74.09,74.057,74.071,52800000.0
2006-08-18 12:30:00,74.094,74.104,74.068,74.083,57600000.0
2006-08-18 12:35:00,74.073,74.082,73.992,74.066,67200000.0
2006-08-18 12:40:00,74.067,74.109,74.052,74.093,73600000.0
2006-08-18 12:45:00,74.089,74.1,74.055,74.097,70200000.0
2006-08-18 12:50:00,74.099,74.175,74.093,74.163,61600000.0
2006-08-18 12:55:00,74.164,74.203,74.152,74.19,71400000.0
2006-08-18 13:00:00,74.204,74.229,74.155,74.17,67200000.0
2006-08-18 13:05:00,74.163,74.204,74.157,74.197,60800000.0
2006-08-18 13:10:00,74.183,74.248,74.182,74.22,70400000.0
2006-08-18 13:15:00,74.253,74.265,74.213,74.218,70800000.0
2006-08-18 13:20:00,74.217,74.217,74.138,74.193,56400000.0
2006-08-18 13:25:00,74.185,74.242,74.143,74.225,75200000.0
2006-08-18 13:30:00,74.23,74.25,74.187,74.187,68200000.0
2006-08-18 13:35:00,74.172,74.18,74.135,74.18,116600000.0
2006-08-18 13:40:00,74.174,74.174,74.13,74.14,127400000.0
2006-08-18 13:45:00,74.164,74.19,74.158,74.19,88000000.0
2006-08-18 13:50:00,74.185,74.188,74.15,74.15,67200000.0
2006-08-18 13:55:00,74.151,74.153,74.127,74.133,104400000.0
2006-08-18 14:00:00,74.128,74.139,74.071,74.09,118800000.0
2006-08-18 14:05:00,74.082,74.117,74.08,74.092,150400000.0
2006-08-18 14:10:00,74.086,74.108,74.06,74.098,87400000.0
2006-08-18 14:15:00,74.107,74.128,74.093,74.093,96000000.0
2006-08-18 14:20:00,74.098,74.126,74.077,74.089,125800000.0
2006-08-18 14:25:00,74.096,74.125,74.089,74.097,91400000.0
2006-08-18 14:30:00,74.095,74.11,74.051,74.075,88000000.0
2006-08-18 14:35:00,74.063,74.063,74.031,74.04,94400000.0
2006-08-18 14:40:00,74.049,74.076,74.044,74.044,108200000.0
2006-08-18 14:45:00,74.045,74.084,74.04,74.075,89600000.0
2006-08-18 14:50:00,74.071,74.079,74.058,74.06,104000000.0
2006-08-18 14:55:00,74.053,74.054,74.025,74.03,61800000.0
2006-08-18 15:00:00,74.033,74.033,73.987,74.018,78400000.0
2006-08-18 15:05:00,74.027,74.044,74.012,74.035,67600000.0
2006-08-18 15:10:00,74.041,74.051,73.998,73.998,101200000.0
2006-08-18 15:15:00,73.978,73.982,73.944,73.944,83200000.0
2006-08-18 15:20:00,73.943,73.971,73.921,73.965,124200000.0
2006-08-18 15:25:00,73.963,74.005,73.911,73.998,156800000.0
2006-08-18 15:30:00,73.909,74.027,73.906,73.981,258000000.0
2006-08-18 15:35:00,74.001,74.009,73.955,73.968,192400000.0
2006-08-18 15:40:00,73.982,74.022,73.945,73.963,144000000.0
2006-08-18 15:45:00,73.944,73.956,73.828,73.95,99200000.0
2006-08-18 15:50:00,73.936,74.063,73.936,74.032,98000000.0
2006-08-18 15:55:00,74.022,74.059,73.956,73.978,144000000.0
2006-08-18 16:00:00,73.963,74.033,73.953,74.016,213200000.0
2006-08-18 16:05:00,74.003,74.026,73.985,74.026,204800000.0
2006-08-18 16:10:00,74.046,74.054,73.981,73.981,172200000.0
2006-08-18 16:15:00,73.972,74.022,73.909,73.946,149200000.0
2006-08-18 16:20:00,73.944,74.019,73.928,73.928,140200000.0
2006-08-18 16:25:00,73.914,73.914,73.831,73.887,124800000.0
2006-08-18 16:30:00,73.861,73.898,73.848,73.898,127400000.0
2006-08-18 16:35:00,73.897,73.957,73.893,73.934,221000000.0
2006-08-18 16:40:00,73.922,73.946,73.907,73.917,211000000.0
2006-08-18 16:45:00,73.91,73.914,73.823,73.823,228600000.0
2006-08-18 16:50:00,73.816,73.82,73.781,73.8,195000000.0
2006-08-18 16:55:00,73.794,73.794,73.716,73.72,147000000.0
2006-08-18 17:00:00,73.742,73.963,73.742,73.955,209600000.0
2006-08-18 17:05:00,73.951,74.004,73.939,73.962,275400000.0
2006-08-18 17:10:00,73.969,73.991,73.95,73.991,140600000.0
2006-08-18 17:15:00,73.996,74.032,73.969,74.03,156200000.0
2006-08-18 17:20:00,74.025,74.026,73.994,74.008,88000000.0
2006-08-18 17:25:00,74.015,74.03,73.996,74.01,116800000.0
2006-08-18 17:30:00,74.001,74.003,73.957,73.971,241000000.0
2006-08-18 17:35:00,73.979,73.99,73.942,73.962,101200000.0
2006-08-18 17:40:00,73.961,73.981,73.937,73.957,140600000.0
2006-08-18 17:45:00,73.953,73.959,73.926,73.929,234000000.0
2006-08-18 17:50:00,73.927,73.984,73.927,73.973,172200000.0
2006-08-18 17:55:00,73.991,73.998,73.958,73.976,139200000.0
2006-08-18 18:00:00,73.978,73.978,73.937,73.97,142800000.0
2006-08-18 18:05:00,73.98,73.98,73.949,73.967,128400000.0
2006-08-18 18:10:00,73.972,73.985,73.96,73.978,88000000.0
2006-08-18 18:15:00,73.989,73.994,73.979,73.988,162600000.0
2006-08-18 18:20:00,73.991,74.002,73.967,73.972,176000000.0
2006-08-18 18:25:00,73.976,74.031,73.976,74.031,45200000.0
2006-08-18 18:30:00,74.03,74.032,74.013,74.024,126800000.0
2006-08-18 18:35:00,74.019,74.031,74.014,74.029,119800000.0
2006-08-18 18:40:00,74.019,74.02,73.98,73.984,187600000.0
2006-08-18 18:45:00,73.984,73.984,73.955,73.964,92800000.0
2006-08-18 18:50:00,73.953,73.967,73.94,73.963,81000000.0
2006-08-18 18:55:00,73.96,73.977,73.956,73.977,41000000.0
2006-08-18 19:00:00,73.976,73.981,73.97,73.975,83200000.0
2006-08-18 19:05:00,73.979,74.001,73.966,74.001,113600000.0
2006-08-18 19:10:00,73.998,74.01,73.997,74.0,48000000.0
2006-08-18 19:15:00,74.0,74.004,73.982,73.997,74600000.0
2006-08-18 19:20:00,73.987,73.987,73.974,73.984,48000000.0
2006-08-18 19:25:00,73.99,73.995,73.988,73.99,25000000.0
2006-08-18 19:30:00,73.995,74.009,73.979,74.002,48000000.0
2006-08-18 19:35:00,74.005,74.047,74.003,74.043,40000000.0
2006-08-18 19:40:00,74.027,74.074,74.027,74.068,55400000.0
2006-08-18 19:45:00,74.065,74.068,74.049,74.054,52800000.0
2006-08-18 19:50:00,74.05,74.07,74.05,74.066,25600000.0
2006-08-18 19:55:00,74.067,74.084,74.06,74.084,34600000.0
2006-08-18 20:00:00,74.078,74.078,74.022,74.032,51200000.0
2006-08-18 20:05:00,74.033,74.061,74.011,74.055,91200000.0
2006-08-18 20:10:00,74.042,74.069,73.956,74.018,51200000.0
2006-08-18 20:15:00,74.021,74.021,73.965,73.969,33600000.0
2006-08-18 20:20:00,73.974,74.028,73.974,74.005,75600000.0
2006-08-18 20:25:00,74.003,74.003,73.994,73.994,16000000.0
2006-08-18 20:30:00,74.007,74.01,74.007,74.01,3200000.0
2006-08-18 20:35:00,74.021,74.054,74.017,74.054,59200000.0
2006-08-18 20:40:00,74.058,74.08,74.043,74.043,58000000.0
2006-08-18 20:45:00,74.058,74.076,74.058,74.073,56400000.0
2006-08-18 20:50:00,74.076,74.091,74.057,74.091,56000000.0
2006-08-18 20:55:00,74.086,74.086,74.033,74.038,54400000.0
2006-08-18 21:00:00,74.036,74.04,74.018,74.027,38400000.0
2006-08-18 21:05:00,74.023,74.032,73.993,74.003,43200000.0
2006-08-18 21:10:00,74.003,74.009,74.001,74.001,9600000.0
2006-08-18 21:15:00,74.012,74.026,73.931,74.012,39400000.0
2006-08-18 21:20:00,74.015,74.027,74.014,74.027,24000000.0
2006-08-18 21:25:00,74.024,74.025,74.016,74.017,11200000.0
2006-08-18 21:30:00,74.014,74.019,74.004,74.005,28800000.0
2006-08-18 21:35:00,73.99,74.036,73.918,73.996,38400000.0
2006-08-18 21:40:00,73.994,74.014,73.984,74.014,52800000.0
2006-08-18 21:45:00,74.019,74.031,74.004,74.01,52800000.0
2006-08-18 21:50:00,74.005,74.005,73.988,73.99,27200000.0
2006-08-18 21:55:00,73.996,73.999,73.973,73.973,43200000.0
2006-08-18 22:00:00,73.978,74.001,73.977,73.993,60200000.0
2006-08-18 22:05:00,73.995,74.007,73.987,74.005,51200000.0
2006-08-18 22:10:00,74.013,74.013,73.988,74.0,46400000.0
2006-08-18 22:15:00,73.986,73.986,73.967,73.967,41600000.0
2006-08-18 22:20:00,73.97,73.989,73.964,73.968,48000000.0
2006-08-18 22:25:00,73.975,73.983,73.966,73.975,25600000.0
2006-08-18 22:30:00,73.985,73.998,73.975,73.975,40000000.0
2006-08-18 22:35:00,73.991,73.996,73.968,73.979,30400000.0
2006-08-18 22:40:00,73.977,73.985,73.974,73.981,24000000.0
2006-08-18 22:45:00,73.989,73.996,73.983,73.996,11200000.0
2006-08-18 22:50:00,73.995,73.995,73.982,73.988,22400000.0
2006-08-18 22:55:00,73.982,74.0,73.982,74.0,35000000.0
2006-08-20 23:50:00,73.989,73.989,73.932,73.967,25600000.0
2006-08-20 23:55:00,73.967,73.967,73.893,73.947,25600000.0
2006-08-21 00:05:00,73.942,73.942,73.889,73.909,35200000.0
2006-08-21 00:10:00,73.921,73.953,73.914,73.936,32000000.0
2006-08-21 00:15:00,73.973,74.0,73.892,73.999,38400000.0
2006-08-21 00:20:00,73.994,74.003,73.967,74.002,62400000.0
2006-08-21 00:25:00,74.0,74.003,73.99,74.003,20800000.0
2006-08-21 00:30:00,73.997,73.997,73.928,73.935,57600000.0
2006-08-21 00:35:00,73.935,73.936,73.91,73.927,56000000.0
2006-08-21 00:40:00,73.946,73.975,73.946,73.969,52800000.0
2006-08-21 00:45:00,73.965,73.965,73.95,73.955,25600000.0
2006-08-21 00:50:00,73.957,73.974,73.939,73.958,64000000.0
2006-08-21 00:55:00,73.955,73.955,73.871,73.871,49600000.0
2006-08-21 01:00:00,73.866,73.886,73.855,73.879,51200000.0
2006-08-21 01:05:00,73.879,73.922,73.869,73.919,44800000.0
2006-08-21 01:10:00,73.918,73.922,73.902,73.92,43200000.0
2006-08-21 01:15:00,73.919,73.924,73.881,73.889,53200000.0
2006-08-21 01:20:00,73.888,73.893,73.865,73.886,49600000.0
2006-08-21 01:25:00,73.882,73.891,73.866,73.876,60800000.0
2006-08-21 01:30:00,73.873,73.874,73.854,73.869,70400000.0
2006-08-21 01:35:00,73.871,73.874,73.848,73.859,28800000.0
2006-08-21 01:40:00,73.861,73.879,73.852,73.878,48000000.0
2006-08-21 01:45:00,73.865,73.893,73.865,73.877,44800000.0
2006-08-21 01:50:00,73.881,73.899,73.88,73.887,45800000.0
2006-08-21 01:55:00,73.892,73.894,73.874,73.874,14400000.0
2006-08-21 02:00:00,73.881,73.892,73.872,73.886,57600000.0
2006-08-21 02:05:00,73.873,73.879,73.861,73.875,33600000.0
2006-08-21 02:10:00,73.862,73.892,73.851,73.882,44800000.0
2006-08-21 02:15:00,73.858,73.865,73.793,73.863,57600000.0
2006-08-21 02:20:00,73.861,73.867,73.72,73.826,37200000.0
2006-08-21 02:25:00,73.822,73.838,73.78,73.838,78800000.0
2006-08-21 02:30:00,73.846,73.873,73.846,73.851,54400000.0
2006-08-21 02:35:00,73.853,73.869,73.833,73.869,25600000.0
2006-08-21 02:40:00,73.884,73.884,73.858,73.863,48000000.0
2006-08-21 02:45:00,73.875,73.894,73.864,73.894,44800000.0
2006-08-21 02:50:00,73.901,73.931,73.82,73.906,44200000.0
2006-08-21 02:55:00,73.874,73.874,73.818,73.842,52800000.0
2006-08-21 03:00:00,73.86,73.894,73.781,73.875,59200000.0
2006-08-21 03:05:00,73.872,73.873,73.845,73.856,41600000.0
2006-08-21 03:10:00,73.875,73.938,73.869,73.938,70800000.0
2006-08-21 03:15:00,73.947,73.993,73.943,73.978,50600000.0
2006-08-21 03:20:00,73.981,73.984,73.925,73.942,56400000.0
2006-08-21 03:25:00,73.918,73.943,73.91,73.932,68800000.0
2006-08-21 03:30:00,73.935,73.953,73.93,73.952,43200000.0
2006-08-21 03:35:00,73.953,73.955,73.876,73.945,74400000.0
2006-08-21 03:40:00,73.933,73.949,73.925,73.945,38400000.0
2006-08-21 03:45:00,73.939,73.946,73.926,73.946,33600000.0
2006-08-21 03:50:00,73.952,73.955,73.938,73.951,33600000.0
2006-08-21 03:55:00,73.964,73.974,73.934,73.951,40000000.0
2006-08-21 04:00:00,73.962,74.016,73.948,74.016,59200000.0
2006-08-21 04:05:00,74.031,74.031,74.005,74.027,62400000.0
2006-08-21 04:10:00,74.022,74.027,73.983,73.983,46400000.0
2006-08-21 04:15:00,73.998,74.006,73.993,73.996,51200000.0
2006-08-21 04:20:00,73.988,74.002,73.897,73.988,52800000.0
2006-08-21 04:25:00,73.993,74.002,73.976,73.98,61800000.0
2006-08-21 04:30:00,73.991,73.998,73.956,73.962,41600000.0
2006-08-21 04:35:00,73.963,73.973,73.954,73.96,41600000.0
2006-08-21 04:40:00,73.957,73.964,73.942,73.948,33600000.0
2006-08-21 04:45:00,73.939,73.944,73.907,73.943,33600000.0
2006-08-21 04:50:00,73.944,73.944,73.917,73.944,24000000.0
2006-08-21 04:55:00,73.948,73.959,73.94,73.94,48000000.0
2006-08-21 05:00:00,73.937,73.947,73.923,73.939,25600000.0
2006-08-21 05:05:00,73.938,73.938,73.903,73.92,36800000.0
2006-08-21 05:10:00,73.922,73.956,73.894,73.936,52800000.0
2006-08-21 05:15:00,73.925,73.926,73.851,73.869,56000000.0
2006-08-21 05:20:00,73.877,73.932,73.877,73.926,59200000.0
2006-08-21 05:25:00,73.921,73.939,73.899,73.93,49600000.0
2006-08-21 05:30:00,73.922,73.964,73.917,73.958,56000000.0
2006-08-21 05:35:00,73.957,73.965,73.935,73.95,65600000.0
2006-08-21 05:40:00,73.943,73.943,73.895,73.895,56000000.0
2006-08-21 05:45:00,73.889,73.893,73.861,73.868,65600000.0
2006-08-21 05:50:00,73.866,73.87,73.827,73.835,62400000.0
2006-08-21 05:55:00,73.784,73.88,73.763,73.879,61800000.0
2006-08-21 06:00:00,73.886,73.902,73.866,73.902,59200000.0
2006-08-21 06:05:00,73.902,73.906,73.846,73.862,49000000.0
2006-08-21 06:10:00,73.866,73.875,73.857,73.859,12800000.0
2006-08-21 06:15:00,73.853,73.884,73.851,73.874,54400000.0
2006-08-21 06:20:00,73.867,73.867,73.839,73.859,58000000.0
2006-08-21 06:25:00,73.848,73.858,73.826,73.838,58600000.0
2006-08-21 06:30:00,73.829,73.923,73.827,73.915,72000000.0
2006-08-21 06:35:00,73.922,73.958,73.912,73.933,37800000.0
2006-08-21 06:40:00,73.933,73.939,73.933,73.939,9600000.0
2006-08-21 06:45:00,73.94,73.95,73.937,73.946,47400000.0
2006-08-21 06:50:00,73.933,73.957,73.933,73.937,57600000.0
2006-08-21 06:55:00,73.916,73.941,73.916,73.94,35200000.0
2006-08-21 07:00:00,73.941,73.952,73.914,73.95,56000000.0
2006-08-21 07:05:00,73.942,73.982,73.931,73.978,47400000.0
2006-08-21 07:10:00,73.978,74.012,73.965,74.012,35200000.0
2006-08-21 07:15:00,74.017,74.018,73.956,73.96,65600000.0
2006-08-21 07:20:00,73.95,73.955,73.924,73.951,44800000.0
2006-08-21 07:25:00,73.969,73.996,73.96,73.976,70400000.0
2006-08-21 07:30:00,73.992,74.006,73.989,74.002,49600000.0
2006-08-21 07:35:00,74.016,74.038,73.992,74.037,61800000.0
2006-08-21 07:40:00,74.029,74.037,74.012,74.015,60800000.0
2006-08-21 07:45:00,74.011,74.036,73.999,74.011,68800000.0
2006-08-21 07:50:00,74.003,74.015,73.997,73.999,44800000.0
2006-08-21 07:55:00,73.996,74.001,73.98,73.995,40000000.0
2006-08-21 08:00:00,73.997,74.007,73.967,73.975,53800000.0
2006-08-21 08:05:00,73.976,74.008,73.973,73.984,62400000.0
2006-08-21 08:10:00,73.976,74.019,73.976,74.009,64000000.0
2006-08-21 08:15:00,74.024,74.038,73.999,74.038,67200000.0
2006-08-21 08:20:00,74.045,74.047,74.006,74.006,48000000.0
2006-08-21 08:25:00,74.007,74.008,73.913,74.001,46400000.0
2006-08-21 08:30:00,73.99,74.003,73.974,73.98,44800000.0
2006-08-21 08:35:00,73.976,74.01,73.976,74.01,40000000.0
2006-08-21 08:40:00,74.018,74.102,74.006,74.097,72000000.0
2006-08-21 08:45:00,74.091,74.102,74.079,74.085,52800000.0
2006-08-21 08:50:00,74.085,74.091,74.043,74.062,52800000.0
2006-08-21 08:55:00,74.058,74.061,74.021,74.027,60200000.0
2006-08-21 09:00:00,74.01,74.01,73.958,73.972,67600000.0
2006-08-21 09:05:00,73.986,73.986,73.949,73.965,43200000.0
2006-08-21 09:10:00,73.962,73.962,73.885,73.888,60800000.0
2006-08-21 09:15:00,73.89,73.907,73.88,73.893,62400000.0
2006-08-21 09:20:00,73.909,73.93,73.821,73.91,68800000.0
2006-08-21 09:25:00,73.913,73.942,73.895,73.939,59200000.0
2006-08-21 09:30:00,73.939,73.987,73.928,73.976,64000000.0
2006-08-21 09:35:00,73.978,73.985,73.911,73.942,62400000.0
2006-08-21 09:40:00,73.922,73.923,73.878,73.878,67200000.0
2006-08-21 09:45:00,73.878,73.878,73.82,73.82,48000000.0
2006-08-21 09:50:00,73.828,73.915,73.827,73.915,76800000.0
2006-08-21 09:55:00,73.918,73.934,73.8,73.885,78400000.0
2006-08-21 10:00:00,73.877,73.892,73.855,73.867,59200000.0
2006-08-21 10:05:00,73.864,73.89,73.857,73.874,67600000.0
2006-08-21 10:10:00,73.884,73.888,73.848,73.872,66000000.0
2006-08-21 10:15:00,73.872,73.899,73.854,73.864,46400000.0
2006-08-21 10:20:00,73.87,73.892,73.859,73.882,68200000.0
2006-08-21 10:25:00,73.905,73.98,73.903,73.969,51600000.0
2006-08-21 10:30:00,73.959,73.983,73.944,73.959,60800000.0
2006-08-21 10:35:00,73.956,73.966,73.945,73.964,46400000.0
2006-08-21 10:40:00,73.954,73.955,73.936,73.955,24000000.0
2006-08-21 10:45:00,73.953,74.003,73.95,73.984,62400000.0
2006-08-21 10:50:00,73.986,73.987,73.936,73.975,73600000.0
2006-08-21 10:55:00,73.977,73.994,73.849,73.972,68800000.0
2006-08-21 11:00:00,73.99,74.005,73.975,73.999,68800000.0
2006-08-21 11:05:00,73.995,74.03,73.932,74.03,81600000.0
2006-08-21 11:10:00,74.04,74.094,74.032,74.037,66600000.0
2006-08-21 11:15:00,74.051,74.071,74.026,74.031,65600000.0
2006-08-21 11:20:00,74.035,74.076,74.031,74.056,63400000.0
2006-08-21 11:25:00,74.05,74.086,74.041,74.068,72000000.0
2006-08-21 11:30:00,74.06,74.077,74.043,74.043,68800000.0
2006-08-21 11:35:00,74.049,74.049,74.021,74.029,33600000.0
2006-08-21 11:40:00,74.028,74.031,74.015,74.017,38400000.0
2006-08-21 11:45:00,74.017,74.043,74.017,74.034,67200000.0
2006-08-21 11:50:00,74.044,74.046,73.998,73.998,65600000.0
2006-08-21 11:55:00,73.995,74.015,73.935,73.972,46400000.0
2006-08-21 12:00:00,73.965,73.97,73.934,73.944,65600000.0
2006-08-21 12:05:00,73.95,73.959,73.944,73.957,44200000.0
2006-08-21 12:10:00,73.976,74.006,73.973,73.982,48000000.0
2006-08-21 12:15:00,73.971,73.971,73.924,73.944,12800000.0
2006-08-21 12:20:00,73.906,73.943,73.902,73.912,54400000.0
2006-08-21 12:25:00,73.916,73.932,73.909,73.916,50600000.0
2006-08-21 12:30:00,73.901,73.909,73.869,73.882,52200000.0
2006-08-21 12:35:00,73.883,73.899,73.799,73.888,56000000.0
2006-08-21 12:40:00,73.882,73.884,73.856,73.862,73600000.0
2006-08-21 12:45:00,73.86,73.921,73.851,73.921,70400000.0
2006-08-21 12:50:00,73.922,73.932,73.909,73.915,48000000.0
2006-08-21 12:55:00,73.916,73.98,73.916,73.957,72000000.0
2006-08-21 13:00:00,73.956,73.968,73.949,73.967,40000000.0
2006-08-21 13:05:00,73.974,74.0,73.964,73.989,60800000.0
2006-08-21 13:10:00,73.98,74.009,73.969,73.973,57000000.0
2006-08-21 13:15:00,73.981,74.009,73.979,74.009,52800000.0
2006-08-21 13:20:00,74.019,74.08,74.002,74.051,54800000.0
2006-08-21 13:25:00,74.044,74.068,73.963,74.068,75200000.0
2006-08-21 13:30:00,74.066,74.079,74.048,74.079,68200000.0
2006-08-21 13:35:00,74.08,74.117,74.079,74.099,116800000.0
2006-08-21 13:40:00,74.097,74.104,74.075,74.087,127400000.0
2006-08-21 13:45:00,74.099,74.151,74.094,74.146,88000000.0
2006-08-21 13:50:00,74.144,74.144,74.101,74.104,91200000.0
2006-08-21 13:55:00,74.103,74.11,74.083,74.088,103400000.0
2006-08-21 14:00:00,74.08,74.08,74.048,74.048,108800000.0
2006-08-21 14:05:00,74.041,74.041,73.989,74.015,149800000.0
2006-08-21 14:10:00,74.018,74.085,74.018,74.079,100600000.0
2006-08-21 14:15:00,74.071,74.114,74.055,74.106,94800000.0
2006-08-21 14:20:00,74.136,74.142,74.098,74.1,126400000.0
2006-08-21 14:25:00,74.089,74.128,74.082,74.083,91200000.0
2006-08-21 14:30:00,74.09,74.11,74.078,74.088,88400000.0
2006-08-21 14:35:00,74.098,74.113,74.081,74.099,106000000.0
2006-08-21 14:40:00,74.099,74.23,74.095,74.23,122000000.0
2006-08-21 14:45:00,74.234,74.234,74.196,74.203,89600000.0
2006-08-21 14:50:00,74.192,74.204,74.172,74.183,104000000.0
2006-08-21 14:55:00,74.179,74.191,74.144,74.152,75200000.0
2006-08-21 15:00:00,74.155,74.163,74.126,74.163,77200000.0
2006-08-21 15:05:00,74.161,74.165,74.126,74.133,67200000.0
2006-08-21 15:10:00,74.141,74.179,74.135,74.149,137600000.0
2006-08-21 15:15:00,74.146,74.149,74.132,74.143,118800000.0
2006-08-21 15:20:00,74.134,74.185,74.134,74.176,110800000.0
2006-08-21 15:25:00,74.173,74.196,74.099,74.185,172200000.0
2006-08-21 15:30:00,74.099,74.206,74.069,74.195,229200000.0
2006-08-21 15:35:00,74.206,74.216,74.183,74.187,190200000.0
2006-08-21 15:40:00,74.178,74.181,74.123,74.123,144400000.0
2006-08-21 15:45:00,74.122,74.148,74.104,74.139,99200000.0
2006-08-21 15:50:00,74.143,74.171,74.123,74.156,97600000.0
2006-08-21 15:55:00,74.17,74.252,74.17,74.248,143400000.0
2006-08-21 16:00:00,74.253,74.27,74.244,74.259,212200000.0
2006-08-21 16:05:00,74.255,74.306,74.255,74.261,204200000.0
2006-08-21 16:10:00,74.266,74.273,74.204,74.206,173000000.0
2006-08-21 16:15:00,74.218,74.218,74.142,74.142,149200000.0
2006-08-21 16:20:00,74.142,74.168,74.137,74.154,140200000.0
2006-08-21 16:25:00,74.184,74.209,74.16,74.199,124800000.0
2006-08-21 16:30:00,74.2,74.284,74.188,74.281,100800000.0
2006-08-21 16:35:00,74.288,74.306,74.271,74.287,221200000.0
2006-08-21 16:40:00,74.279,74.306,74.269,74.288,212800000.0
2006-08-21 16:45:00,74.277,74.292,74.245,74.246,228800000.0
2006-08-21 16:50:00,74.246,74.306,74.245,74.306,194600000.0
2006-08-21 16:55:00,74.307,74.324,74.272,74.272,146000000.0
2006-08-21 17:00:00,74.28,74.291,74.259,74.266,209000000.0
2006-08-21 17:05:00,74.266,74.28,74.247,74.275,222400000.0
2006-08-21 17:10:00,74.297,74.311,74.267,74.294,141200000.0
2006-08-21 17:15:00,74.312,74.346,74.308,74.316,120000000.0
2006-08-21 17:20:00,74.314,74.34,74.311,74.33,87400000.0
2006-08-21 17:25:00,74.329,74.338,74.315,74.337,103800000.0
2006-08-21 17:30:00,74.329,74.385,74.322,74.376,259200000.0
2006-08-21 17:35:00,74.373,74.401,74.364,74.386,144000000.0
2006-08-21 17:40:00,74.384,74.386,74.348,74.36,147200000.0
2006-08-21 17:45:00,74.359,74.369,74.34,74.359,185800000.0
2006-08-21 17:50:00,74.359,74.378,74.339,74.35,123200000.0
2006-08-21 17:55:00,74.349,74.349,74.273,74.273,201200000.0
2006-08-21 18:00:00,74.279,74.314,74.278,74.299,177600000.0
2006-08-21 18:05:00,74.299,74.323,74.285,74.295,139600000.0
2006-08-21 18:10:00,74.301,74.304,74.289,74.293,68200000.0
2006-08-21 18:15:00,74.289,74.298,74.281,74.281,120000000.0
2006-08-21 18:20:00,74.281,74.285,74.253,74.256,188800000.0
2006-08-21 18:25:00,74.245,74.279,74.242,74.268,118400000.0
2006-08-21 18:30:00,74.266,74.276,74.257,74.27,137600000.0
2006-08-21 18:35:00,74.26,74.269,74.24,74.265,206800000.0
2006-08-21 18:40:00,74.262,74.286,74.248,74.269,224400000.0
2006-08-21 18:45:00,74.269,74.282,74.268,74.274,67600000.0
2006-08-21 18:50:00,74.275,74.286,74.27,74.27,97600000.0
2006-08-21 18:55:00,74.262,74.265,74.223,74.265,83600000.0
2006-08-21 19:00:00,74.292,74.297,74.266,74.273,40400000.0
2006-08-21 19:05:00,74.276,74.292,74.253,74.253,144000000.0
2006-08-21 19:10:00,74.252,74.252,74.223,74.227,71400000.0
2006-08-21 19:15:00,74.222,74.23,74.222,74.229,32000000.0
2006-08-21 19:20:00,74.233,74.233,74.208,74.224,62400000.0
2006-08-21 19:25:00,74.219,74.221,74.204,74.213,54400000.0
2006-08-21 19:30:00,74.224,74.234,74.22,74.221,24000000.0
2006-08-21 19:35:00,74.221,74.233,74.217,74.221,33600000.0
2006-08-21 19:40:00,74.209,74.219,74.188,74.193,44800000.0
2006-08-21 19:45:00,74.181,74.194,74.167,74.193,58600000.0
2006-08-21 19:50:00,74.196,74.214,74.183,74.194,52800000.0
2006-08-21 19:55:00,74.201,74.206,74.166,74.171,41600000.0
2006-08-21 20:00:00,74.183,74.203,74.183,74.193,47400000.0
2006-08-21 20:05:00,74.198,74.198,74.168,74.19,91600000.0
2006-08-21 20:10:00,74.197,74.204,74.129,74.184,25600000.0
2006-08-21 20:15:00,74.183,74.186,74.164,74.182,61800000.0
2006-08-21 20:20:00,74.178,74.203,74.168,74.17,40400000.0
2006-08-21 20:25:00,74.163,74.182,74.15,74.168,67200000.0
2006-08-21 20:30:00,74.166,74.194,74.155,74.161,65600000.0
2006-08-21 20:35:00,74.162,74.163,74.133,74.133,43200000.0
2006-08-21 20:40:00,74.134,74.163,74.125,74.155,51200000.0
2006-08-21 20:45:00,74.156,74.162,74.131,74.145,65000000.0
2006-08-21 20:50:00,74.146,74.146,74.13,74.136,30400000.0
2006-08-21 20:55:00,74.133,74.141,74.118,74.122,35200000.0
2006-08-21 21:00:00,74.121,74.125,74.114,74.116,33600000.0
2006-08-21 21:05:00,74.122,74.125,74.107,74.118,30400000.0
2006-08-21 21:10:00,74.123,74.125,74.107,74.121,38400000.0
2006-08-21 21:15:00,74.118,74.125,74.115,74.115,23400000.0
2006-08-21 21:25:00,74.113,74.123,74.11,74.123,11200000.0
2006-08-21 21:35:00,74.124,74.173,74.058,74.124,16400000.0
2006-08-21 21:40:00,74.128,74.131,74.117,74.129,40000000.0
2006-08-21 21:45:00,74.123,74.131,74.115,74.13,55400000.0
2006-08-21 21:55:00,74.133,74.138,74.132,74.133,12800000.0
2006-08-21 22:00:00,74.144,74.146,74.134,74.142,33600000.0
2006-08-21 22:10:00,74.136,74.145,74.132,74.133,33600000.0
2006-08-21 22:15:00,74.129,74.167,74.121,74.153,54400000.0
2006-08-21 22:20:00,74.156,74.161,74.156,74.161,10600000.0
2006-08-21 22:25:00,74.167,74.167,74.148,74.15,35200000.0
2006-08-21 22:30:00,74.15,74.16,74.149,74.149,12800000.0
2006-08-21 22:35:00,74.139,74.145,74.129,74.129,38400000.0
2006-08-21 22:45:00,74.142,74.143,74.13,74.132,20800000.0
2006-08-21 22:50:00,74.14,74.141,74.132,74.132,22400000.0
2006-08-21 22:55:00,74.124,74.133,74.122,74.125,30400000.0
2006-08-21 23:20:00,74.118,74.142,74.118,74.127,52800000.0
2006-08-21 23:25:00,74.112,74.135,74.109,74.135,28800000.0
2006-08-21 23:30:00,74.128,74.144,74.128,74.144,17600000.0
2006-08-21 23:35:00,74.142,74.142,74.122,74.123,24000000.0
2006-08-21 23:40:00,74.132,74.158,74.123,74.158,51200000.0
2006-08-21 23:45:00,74.154,74.158,74.089,74.15,19200000.0
2006-08-21 23:50:00,74.145,74.155,74.127,74.153,48000000.0
2006-08-21 23:55:00,74.151,74.151,74.046,74.126,51200000.0
2006-08-22 00:00:00,74.132,74.159,74.122,74.127,40400000.0
2006-08-22 00:05:00,74.12,74.146,74.118,74.134,43200000.0
2006-08-22 00:10:00,74.139,74.168,74.139,74.147,44800000.0
2006-08-22 00:15:00,74.132,74.181,74.117,74.171,67200000.0
2006-08-22 00:20:00,74.146,74.178,74.136,74.148,75200000.0
2006-08-22 00:25:00,74.142,74.163,74.113,74.154,76800000.0
2006-08-22 00:30:00,74.149,74.155,74.139,74.152,52800000.0
2006-08-22 00:35:00,74.159,74.163,74.136,74.144,37800000.0
2006-08-22 00:40:00,74.159,74.159,74.11,74.136,70800000.0
2006-08-22 00:45:00,74.133,74.174,74.124,74.155,63400000.0
2006-08-22 00:50:00,74.169,74.17,74.139,74.156,52800000.0
2006-08-22 00:55:00,74.158,74.171,74.144,74.167,49600000.0
2006-08-22 01:00:00,74.174,74.19,74.168,74.176,46400000.0
2006-08-22 01:05:00,74.203,74.226,74.154,74.199,46400000.0
2006-08-22 01:10:00,74.214,74.232,74.156,74.157,73600000.0
2006-08-22 01:15:00,74.171,74.171,74.135,74.158,78400000.0
2006-08-22 01:20:00,74.154,74.184,74.143,74.184,36800000.0
2006-08-22 01:25:00,74.17,74.195,74.154,74.195,60200000.0
2006-08-22 01:30:00,74.195,74.223,74.18,74.223,57600000.0
2006-08-22 01:35:00,74.222,74.233,74.198,74.198,60800000.0
2006-08-22 01:40:00,74.19,74.209,74.185,74.203,59200000.0
2006-08-22 01:45:00,74.198,74.202,74.165,74.18,44800000.0
2006-08-22 01:50:00,74.188,74.241,74.188,74.241,68600000.0
2006-08-22 01:55:00,74.242,74.246,74.22,74.242,48000000.0
2006-08-22 02:00:00,74.259,74.306,74.25,74.299,70400000.0
2006-08-22 02:05:00,74.302,74.309,74.267,74.283,72000000.0
2006-08-22 02:10:00,74.272,74.3,74.257,74.291,46400000.0
2006-08-22 02:15:00,74.291,74.299,74.23,74.299,57600000.0
2006-08-22 02:20:00,74.293,74.311,74.214,74.297,49600000.0
2006-08-22 02:25:00,74.284,74.304,74.263,74.304,78400000.0
2006-08-22 02:30:00,74.305,74.367,74.305,74.347,65600000.0
2006-08-22 02:35:00,74.339,74.339,74.317,74.325,54400000.0
2006-08-22 02:40:00,74.331,74.342,74.32,74.338,61200000.0
2006-08-22 02:45:00,74.335,74.335,74.308,74.326,57600000.0
2006-08-22 02:50:00,74.324,74.335,74.228,74.306,44800000.0
2006-08-22 02:55:00,74.311,74.314,74.272,74.281,52800000.0
2006-08-22 03:00:00,74.28,74.28,74.191,74.258,48000000.0
2006-08-22 03:05:00,74.25,74.267,74.246,74.265,42600000.0
2006-08-22 03:10:00,74.276,74.281,74.258,74.258,33600000.0
2006-08-22 03:15:00,74.28,74.295,74.274,74.29,37800000.0
2006-08-22 03:20:00,74.293,74.293,74.238,74.26,57600000.0
2006-08-22 03:25:00,74.262,74.27,74.235,74.246,55400000.0
2006-08-22 03:30:00,74.236,74.244,74.176,74.193,61200000.0
2006-08-22 03:35:00,74.194,74.205,74.11,74.18,73600000.0
2006-08-22 03:40:00,74.177,74.177,74.17,74.171,12800000.0
2006-08-22 03:45:00,74.189,74.203,74.189,74.194,22400000.0
2006-08-22 03:50:00,74.185,74.19,74.185,74.19,9600000.0
2006-08-22 03:55:00,74.195,74.199,74.193,74.197,16000000.0
2006-08-22 04:00:00,74.195,74.205,74.191,74.204,32000000.0
2006-08-22 04:05:00,74.207,74.215,74.177,74.181,50000000.0
2006-08-22 04:10:00,74.181,74.209,74.181,74.187,35000000.0
2006-08-22 04:15:00,74.192,74.208,74.186,74.205,27200000.0
2006-08-22 04:20:00,74.211,74.222,74.207,74.215,24000000.0
2006-08-22 04:25:00,74.219,74.233,74.197,74.207,48000000.0
2006-08-22 04:30:00,74.209,74.222,74.189,74.19,51200000.0
2006-08-22 04:35:00,74.192,74.22,74.192,74.216,48000000.0
2006-08-22 04:40:00,74.223,74.239,74.218,74.235,45200000.0
2006-08-22 04:45:00,74.246,74.251,74.225,74.241,24000000.0
2006-08-22 04:50:00,74.248,74.275,74.247,74.272,20800000.0
2006-08-22 04:55:00,74.269,74.269,74.255,74.255,8000000.0
2006-08-22 05:05:00,74.266,74.27,74.264,74.264,17600000.0
2006-08-22 05:10:00,74.268,74.27,74.255,74.263,25600000.0
2006-08-22 05:15:00,74.263,74.349,74.257,74.331,35200000.0
2006-08-22 05:20:00,74.332,74.35,74.323,74.344,48000000.0
2006-08-22 05:25:00,74.358,74.404,74.354,74.402,36800000.0
2006-08-22 05:30:00,74.39,74.4,74.39,74.392,15400000.0
2006-08-22 05:35:00,74.402,74.422,74.39,74.408,65600000.0
2006-08-22 05:40:00,74.404,74.404,74.371,74.378,22400000.0
2006-08-22 05:45:00,74.376,74.379,74.358,74.378,58000000.0
2006-08-22 05:50:00,74.38,74.381,74.355,74.381,35200000.0
2006-08-22 05:55:00,74.327,74.409,74.327,74.382,11200000.0
2006-08-22 06:00:00,74.372,74.373,74.355,74.367,32400000.0
2006-08-22 06:05:00,74.37,74.373,74.368,74.369,11200000.0
2006-08-22 06:10:00,74.367,74.378,74.283,74.362,24000000.0
2006-08-22 06:15:00,74.359,74.367,74.35,74.359,33600000.0
2006-08-22 06:20:00,74.345,74.346,74.33,74.346,8000000.0
2006-08-22 06:25:00,74.352,74.365,74.345,74.356,38400000.0
2006-08-22 06:30:00,74.335,74.365,74.33,74.347,44800000.0
2006-08-22 06:40:00,74.339,74.348,74.333,74.339,27200000.0
2006-08-22 06:45:00,74.341,74.346,74.331,74.341,30400000.0
2006-08-22 06:50:00,74.336,74.348,74.336,74.34,32000000.0
2006-08-22 06:55:00,74.341,74.341,74.305,74.323,50000000.0
2006-08-22 07:00:00,74.33,74.334,74.308,74.32,72400000.0
2006-08-22 07:05:00,74.312,74.312,74.286,74.286,26600000.0
2006-08-22 07:10:00,74.279,74.283,74.223,74.246,45800000.0
2006-08-22 07:20:00,74.247,74.271,74.238,74.271,56000000.0
2006-08-22 07:25:00,74.263,74.263,74.234,74.247,40000000.0
2006-08-22 07:30:00,74.257,74.283,74.257,74.259,67200000.0
2006-08-22 07:35:00,74.258,74.265,74.241,74.255,27200000.0
2006-08-22 07:40:00,74.256,74.259,74.243,74.247,24000000.0
2006-08-22 07:45:00,74.251,74.262,74.244,74.258,43200000.0
2006-08-22 07:50:00,74.251,74.257,74.24,74.25,32000000.0
2006-08-22 07:55:00,74.247,74.286,74.234,74.286,64000000.0
2006-08-22 08:00:00,74.298,74.303,74.266,74.295,57000000.0
2006-08-22 08:05:00,74.28,74.289,74.261,74.274,58400000.0
2006-08-22 08:10:00,74.254,74.276,74.254,74.269,24000000.0
2006-08-22 08:15:00,74.272,74.301,74.247,74.285,56000000.0
2006-08-22 08:20:00,74.284,74.286,74.256,74.256,48000000.0
2006-08-22 08:25:00,74.248,74.259,74.161,74.253,59200000.0
2006-08-22 08:30:00,74.243,74.267,74.239,74.242,55400000.0
2006-08-22 08:35:00,74.239,74.239,74.224,74.238,28800000.0
2006-08-22 08:40:00,74.237,74.254,74.227,74.235,72000000.0
2006-08-22 08:45:00,74.214,74.222,74.19,74.199,58000000.0
2006-08-22 08:50:00,74.199,74.204,74.12,74.14,67200000.0
2006-08-22 08:55:00,74.147,74.179,74.147,74.179,60800000.0
2006-08-22 09:00:00,74.191,74.225,74.191,74.225,51200000.0
2006-08-22 09:05:00,74.219,74.231,74.195,74.227,66600000.0
2006-08-22 09:10:00,74.224,74.283,74.212,74.277,60800000.0
2006-08-22 09:15:00,74.271,74.279,74.225,74.225,51200000.0
2006-08-22 09:20:00,74.212,74.213,74.099,74.149,68200000.0
2006-08-22 09:25:00,74.13,74.151,74.125,74.145,48400000.0
2006-08-22 09:30:00,74.147,74.189,74.147,74.167,64000000.0
2006-08-22 09:35:00,74.167,74.193,74.113,74.191,62400000.0
2006-08-22 09:40:00,74.199,74.209,74.175,74.192,67200000.0
2006-08-22 09:45:00,74.199,74.203,74.159,74.203,60800000.0
2006-08-22 09:50:00,74.231,74.304,74.226,74.295,76800000.0
2006-08-22 09:55:00,74.291,74.326,74.2,74.324,78400000.0
2006-08-22 10:00:00,74.341,74.356,74.315,74.356,59200000.0
2006-08-22 10:05:00,74.355,74.386,74.347,74.383,54800000.0
2006-08-22 10:10:00,74.378,74.378,74.314,74.314,66000000.0
2006-08-22 10:15:00,74.315,74.321,74.244,74.246,59200000.0
2006-08-22 10:20:00,74.231,74.256,74.231,74.248,27200000.0
2006-08-22 10:25:00,74.256,74.284,74.246,74.261,50600000.0
2006-08-22 10:30:00,74.25,74.255,74.233,74.236,46800000.0
2006-08-22 10:35:00,74.238,74.262,74.156,74.257,58000000.0
2006-08-22 10:40:00,74.254,74.261,74.199,74.211,64000000.0
2006-08-22 10:45:00,74.203,74.22,74.184,74.216,62400000.0
2006-08-22 10:50:00,74.211,74.22,74.198,74.204,44800000.0
2006-08-22 10:55:00,74.197,74.197,74.099,74.183,68800000.0
2006-08-22 11:00:00,74.208,74.245,74.179,74.182,68200000.0
2006-08-22 11:05:00,74.18,74.215,74.145,74.179,81000000.0
2006-08-22 11:10:00,74.181,74.208,74.107,74.11,67600000.0
2006-08-22 11:15:00,74.103,74.147,74.071,74.106,64400000.0
2006-08-22 11:20:00,74.104,74.145,74.095,74.137,63400000.0
2006-08-22 11:25:00,74.113,74.113,74.049,74.049,54400000.0
2006-08-22 11:30:00,74.027,74.052,73.994,73.995,68200000.0
2006-08-22 11:35:00,74.001,74.03,73.997,74.025,57400000.0
2006-08-22 11:40:00,74.024,74.048,74.02,74.028,67200000.0
2006-08-22 11:45:00,74.034,74.034,73.976,73.99,56000000.0
2006-08-22 11:50:00,73.985,74.029,73.917,73.939,65600000.0
2006-08-22 11:55:00,73.948,74.002,73.886,73.992,59200000.0
2006-08-22 12:00:00,74.001,74.005,73.953,73.968,65000000.0
2006-08-22 12:05:00,73.967,73.994,73.949,73.991,55400000.0
2006-08-22 12:10:00,73.99,73.996,73.974,73.984,46400000.0
2006-08-22 12:15:00,73.973,73.98,73.903,73.971,72000000.0
2006-08-22 12:20:00,73.974,73.994,73.937,73.987,68800000.0
2006-08-22 12:25:00,73.984,73.985,73.971,73.979,35200000.0
2006-08-22 12:30:00,73.974,74.009,73.974,73.992,70400000.0
2006-08-22 12:35:00,73.987,73.991,73.857,73.939,67200000.0
2006-08-22 12:40:00,73.93,73.971,73.917,73.966,56000000.0
2006-08-22 12:45:00,73.964,73.979,73.946,73.961,70400000.0
2006-08-22 12:50:00,73.969,74.007,73.969,74.0,60800000.0
2006-08-22 12:55:00,73.996,74.021,73.982,74.012,72000000.0
2006-08-22 13:00:00,74.01,74.045,74.006,74.024,67200000.0
2006-08-22 13:05:00,74.007,74.023,73.987,74.022,70400000.0
2006-08-22 13:10:00,74.021,74.04,73.998,73.998,70400000.0
2006-08-22 13:15:00,74.003,74.021,73.961,74.021,56400000.0
2006-08-22 13:20:00,74.036,74.05,73.942,73.996,44200000.0
2006-08-22 13:25:00,73.994,74.08,73.966,74.069,75200000.0
2006-08-22 13:30:00,74.059,74.079,74.041,74.055,56000000.0
2006-08-22 13:35:00,74.049,74.069,74.04,74.066,116800000.0
2006-08-22 13:40:00,74.06,74.072,74.0,74.0,127800000.0
2006-08-22 13:45:00,73.989,74.034,73.989,74.014,64000000.0
2006-08-22 13:50:00,74.016,74.056,74.016,74.044,78800000.0
2006-08-22 13:55:00,74.048,74.075,74.013,74.038,102800000.0
2006-08-22 14:00:00,74.032,74.1,74.025,74.1,120000000.0
2006-08-22 14:05:00,74.11,74.173,74.101,74.173,133800000.0
2006-08-22 14:10:00,74.164,74.237,74.147,74.224,101200000.0
2006-08-22 14:15:00,74.224,74.24,74.204,74.233,96000000.0
2006-08-22 14:20:00,74.246,74.254,74.192,74.197,125800000.0
2006-08-22 14:25:00,74.191,74.273,74.179,74.257,90600000.0
2006-08-22 14:30:00,74.24,74.284,74.24,74.258,80000000.0
2006-08-22 14:35:00,74.255,74.289,74.252,74.268,105600000.0
2006-08-22 14:40:00,74.264,74.3,74.249,74.276,121600000.0
2006-08-22 14:45:00,74.284,74.286,74.222,74.224,89600000.0
2006-08-22 14:50:00,74.224,74.264,74.209,74.255,104000000.0
2006-08-22 14:55:00,74.263,74.275,74.248,74.275,62400000.0
2006-08-22 15:00:00,74.281,74.309,74.278,74.308,78400000.0
2006-08-22 15:05:00,74.314,74.333,74.229,74.247,66600000.0
2006-08-22 15:10:00,74.264,74.327,74.25,74.255,136800000.0
2006-08-22 15:15:00,74.254,74.27,74.243,74.264,120400000.0
2006-08-22 15:20:00,74.27,74.283,74.216,74.242,125200000.0
2006-08-22 15:25:00,74.245,74.262,74.163,74.252,184000000.0
2006-08-22 15:30:00,74.147,74.319,74.106,74.303,260000000.0
2006-08-22 15:35:00,74.302,74.348,74.292,74.337,191400000.0
2006-08-22 15:40:00,74.333,74.35,74.311,74.35,144400000.0
2006-08-22 15:45:00,74.353,74.353,74.297,74.341,99200000.0
2006-08-22 15:50:00,74.36,74.402,74.347,74.396,97000000.0
2006-08-22 15:55:00,74.376,74.433,74.374,74.391,143400000.0
2006-08-22 16:00:00,74.376,74.391,74.369,74.376,212200000.0
2006-08-22 16:05:00,74.374,74.374,74.293,74.305,205600000.0
2006-08-22 16:10:00,74.304,74.326,74.295,74.317,161600000.0
2006-08-22 16:15:00,74.318,74.321,74.28,74.281,148200000.0
2006-08-22 16:20:00,74.273,74.307,74.27,74.285,140200000.0
2006-08-22 16:25:00,74.287,74.29,74.267,74.274,123600000.0
2006-08-22 16:30:00,74.278,74.298,74.249,74.282,128000000.0
2006-08-22 16:35:00,74.266,74.279,74.221,74.232,221200000.0
2006-08-22 16:40:00,74.234,74.254,74.218,74.244,212400000.0
2006-08-22 16:45:00,74.248,74.273,74.235,74.263,228800000.0
2006-08-22 16:50:00,74.262,74.292,74.257,74.287,148800000.0
2006-08-22 16:55:00,74.291,74.299,74.271,74.274,147200000.0
2006-08-22 17:00:00,74.276,74.282,74.23,74.242,163400000.0
2006-08-22 17:05:00,74.243,74.243,74.193,74.21,276200000.0
2006-08-22 17:10:00,74.223,74.246,74.219,74.246,140200000.0
2006-08-22 17:15:00,74.258,74.296,74.258,74.284,155600000.0
2006-08-22 17:20:00,74.282,74.295,74.269,74.282,69200000.0
2006-08-22 17:25:00,74.287,74.308,74.281,74.303,117200000.0
2006-08-22 17:30:00,74.297,74.339,74.294,74.335,206400000.0
2006-08-22 17:35:00,74.332,74.355,74.329,74.334,93800000.0
2006-08-22 17:40:00,74.333,74.428,74.333,74.393,147200000.0
2006-08-22 17:45:00,74.393,74.395,74.359,74.359,233600000.0
2006-08-22 17:50:00,74.353,74.373,74.345,74.368,172800000.0
2006-08-22 17:55:00,74.373,74.373,74.334,74.334,201000000.0
2006-08-22 18:00:00,74.336,74.361,74.336,74.341,178000000.0
2006-08-22 18:05:00,74.352,74.365,74.334,74.345,172800000.0
2006-08-22 18:10:00,74.349,74.37,74.339,74.354,60800000.0
2006-08-22 18:15:00,74.363,74.369,74.331,74.331,206800000.0
2006-08-22 18:20:00,74.333,74.343,74.322,74.327,188200000.0
2006-08-22 18:25:00,74.331,74.357,74.323,74.351,84200000.0
2006-08-22 18:30:00,74.34,74.36,74.325,74.347,137600000.0
2006-08-22 18:35:00,74.338,74.342,74.289,74.289,89600000.0
2006-08-22 18:40:00,74.281,74.32,74.277,74.305,217000000.0
2006-08-22 18:45:00,74.303,74.342,74.285,74.342,93200000.0
2006-08-22 18:50:00,74.334,74.334,74.31,74.318,114600000.0
2006-08-22 18:55:00,74.321,74.38,74.321,74.372,67200000.0
2006-08-22 19:00:00,74.366,74.371,74.333,74.352,97600000.0
2006-08-22 19:05:00,74.349,74.363,74.333,74.334,144400000.0
2006-08-22 19:10:00,74.341,74.381,74.323,74.381,74600000.0
2006-08-22 19:15:00,74.378,74.393,74.358,74.39,70400000.0
2006-08-22 19:20:00,74.386,74.427,74.368,74.427,96000000.0
2006-08-22 19:25:00,74.42,74.424,74.387,74.387,94400000.0
2006-08-22 19:30:00,74.393,74.434,74.382,74.423,59200000.0
2006-08-22 19:35:00,74.437,74.445,74.396,74.408,68200000.0
2006-08-22 19:40:00,74.401,74.436,74.338,74.35,56000000.0
2006-08-22 19:45:00,74.359,74.393,74.342,74.387,64000000.0
2006-08-22 19:50:00,74.386,74.424,74.386,74.407,65000000.0
2006-08-22 19:55:00,74.412,74.435,74.4,74.4,41600000.0
2006-08-22 20:00:00,74.393,74.419,74.39,74.411,93800000.0
2006-08-22 20:05:00,74.424,74.424,74.364,74.385,91200000.0
2006-08-22 20:10:00,74.375,74.399,74.335,74.397,51200000.0
2006-08-22 20:15:00,74.399,74.399,74.354,74.377,96000000.0
2006-08-22 20:20:00,74.375,74.381,74.359,74.372,43200000.0
2006-08-22 20:25:00,74.368,74.386,74.338,74.357,51600000.0
2006-08-22 20:30:00,74.337,74.344,74.309,74.309,61800000.0
2006-08-22 20:35:00,74.329,74.343,74.316,74.322,59000000.0
2006-08-22 20:40:00,74.325,74.334,74.292,74.292,57600000.0
2006-08-22 20:45:00,74.282,74.323,74.282,74.315,64400000.0
2006-08-22 20:50:00,74.322,74.322,74.299,74.317,68800000.0
2006-08-22 20:55:00,74.311,74.311,74.279,74.304,43200000.0
2006-08-22 21:00:00,74.312,74.324,74.297,74.303,72000000.0
2006-08-22 21:05:00,74.3,74.312,74.286,74.308,56000000.0
2006-08-22 21:15:00,74.3,74.311,74.297,74.3,54200000.0
2006-08-22 21:20:00,74.282,74.325,74.282,74.307,38400000.0
2006-08-22 21:25:00,74.295,74.313,74.288,74.304,17600000.0
2006-08-22 21:30:00,74.298,74.304,74.293,74.293,17600000.0
2006-08-22 21:40:00,74.291,74.291,74.259,74.279,41600000.0
2006-08-22 21:45:00,74.288,74.289,74.274,74.289,41000000.0
2006-08-22 21:50:00,74.288,74.288,74.268,74.28,24000000.0
2006-08-22 21:55:00,74.275,74.281,74.271,74.273,35200000.0
2006-08-22 22:00:00,74.275,74.278,74.248,74.257,78400000.0
2006-08-22 22:05:00,74.253,74.253,74.221,74.247,46400000.0
2006-08-22 22:10:00,74.247,74.263,74.237,74.26,51200000.0
2006-08-22 22:20:00,74.277,74.294,74.261,74.264,36800000.0
2006-08-22 22:25:00,74.272,74.283,74.266,74.271,41600000.0
2006-08-22 22:35:00,74.264,74.289,74.262,74.285,55400000.0
2006-08-22 22:45:00,74.283,74.291,74.264,74.269,49600000.0
2006-08-22 22:50:00,74.282,74.286,74.269,74.283,44800000.0
2006-08-22 22:55:00,74.276,74.286,74.265,74.266,54400000.0
2006-08-22 23:20:00,74.244,74.262,74.231,74.233,28800000.0
2006-08-22 23:25:00,74.23,74.261,74.194,74.247,54400000.0
2006-08-22 23:30:00,74.255,74.255,74.213,74.22,57600000.0
2006-08-22 23:35:00,74.221,74.228,74.201,74.21,48000000.0
2006-08-22 23:40:00,74.208,74.222,74.198,74.206,72000000.0
2006-08-22 23:45:00,74.201,74.215,74.143,74.204,19200000.0
2006-08-22 23:50:00,74.188,74.192,74.164,74.192,12800000.0
2006-08-22 23:55:00,74.201,74.204,74.186,74.199,30400000.0
2006-08-23 00:00:00,74.201,74.202,74.177,74.199,23400000.0
2006-08-23 00:05:00,74.193,74.22,74.182,74.21,42600000.0
2006-08-23 00:10:00,74.205,74.226,74.205,74.216,40000000.0
2006-08-23 00:15:00,74.224,74.229,74.207,74.228,50600000.0
2006-08-23 00:20:00,74.23,74.23,74.19,74.204,27200000.0
2006-08-23 00:25:00,74.197,74.197,74.17,74.189,44800000.0
2006-08-23 00:30:00,74.187,74.206,74.18,74.202,66000000.0
2006-08-23 00:35:00,74.207,74.218,74.196,74.196,43200000.0
2006-08-23 00:40:00,74.2,74.227,74.198,74.222,36800000.0
2006-08-23 00:45:00,74.208,74.214,74.162,74.199,40000000.0
2006-08-23 00:50:00,74.198,74.205,74.18,74.201,64000000.0
2006-08-23 00:55:00,74.2,74.236,74.193,74.236,51200000.0
2006-08-23 01:00:00,74.232,74.24,74.197,74.197,51200000.0
2006-08-23 01:05:00,74.205,74.207,74.193,74.207,46400000.0
2006-08-23 01:10:00,74.204,74.205,74.187,74.187,43200000.0
2006-08-23 01:15:00,74.19,74.206,74.181,74.204,49600000.0
2006-08-23 01:20:00,74.205,74.205,74.184,74.199,36800000.0
2006-08-23 01:25:00,74.199,74.201,74.185,74.185,41600000.0
2006-08-23 01:30:00,74.182,74.192,74.172,74.189,46400000.0
2006-08-23 01:35:00,74.183,74.188,74.176,74.178,28800000.0
2006-08-23 01:40:00,74.172,74.191,74.162,74.183,46400000.0
2006-08-23 01:45:00,74.167,74.184,74.165,74.174,43200000.0
2006-08-23 01:50:00,74.182,74.201,74.181,74.196,68200000.0
2006-08-23 01:55:00,74.201,74.202,74.163,74.163,51200000.0
2006-08-23 02:00:00,74.176,74.179,74.158,74.168,57600000.0
2006-08-23 02:05:00,74.167,74.167,74.14,74.152,59200000.0
2006-08-23 02:10:00,74.141,74.142,74.101,74.129,44200000.0
2006-08-23 02:15:00,74.134,74.137,74.066,74.12,44800000.0
2006-08-23 02:20:00,74.115,74.166,74.069,74.165,44800000.0
2006-08-23 02:25:00,74.16,74.191,74.151,74.188,78400000.0
2006-08-23 02:30:00,74.191,74.226,74.17,74.218,36800000.0
2006-08-23 02:35:00,74.219,74.226,74.206,74.21,67200000.0
2006-08-23 02:40:00,74.211,74.236,74.209,74.22,60800000.0
2006-08-23 02:45:00,74.239,74.239,74.206,74.223,68200000.0
2006-08-23 02:50:00,74.202,74.225,74.114,74.195,56000000.0
2006-08-23 02:55:00,74.194,74.219,74.192,74.207,52800000.0
2006-08-23 03:00:00,74.203,74.209,74.192,74.192,36800000.0
2006-08-23 03:05:00,74.176,74.179,74.127,74.153,52200000.0
2006-08-23 03:10:00,74.148,74.188,74.145,74.171,72000000.0
2006-08-23 03:15:00,74.145,74.161,74.126,74.159,30400000.0
2006-08-23 03:20:00,74.164,74.167,74.147,74.159,57600000.0
2006-08-23 03:25:00,74.154,74.185,74.154,74.176,56000000.0
2006-08-23 03:30:00,74.171,74.199,74.11,74.192,49000000.0
2006-08-23 03:35:00,74.189,74.197,74.176,74.196,41600000.0
2006-08-23 03:40:00,74.193,74.203,74.183,74.194,24000000.0
2006-08-23 03:45:00,74.195,74.211,74.195,74.211,33600000.0
2006-08-23 03:50:00,74.214,74.214,74.192,74.202,28800000.0
2006-08-23 03:55:00,74.205,74.205,74.182,74.185,68800000.0
2006-08-23 04:00:00,74.184,74.205,74.172,74.183,44800000.0
2006-08-23 04:05:00,74.189,74.204,74.178,74.203,62400000.0
2006-08-23 04:10:00,74.213,74.222,74.202,74.214,46400000.0
2006-08-23 04:15:00,74.216,74.217,74.2,74.205,38400000.0
2006-08-23 04:20:00,74.195,74.21,74.189,74.21,41600000.0
2006-08-23 04:25:00,74.214,74.219,74.207,74.219,29200000.0
2006-08-23 04:30:00,74.213,74.219,74.184,74.187,54400000.0
2006-08-23 04:35:00,74.189,74.195,74.133,74.147,49600000.0
2006-08-23 04:40:00,74.166,74.167,74.141,74.163,52200000.0
2006-08-23 04:45:00,74.166,74.166,74.155,74.163,19200000.0
2006-08-23 04:50:00,74.164,74.169,74.115,74.115,33600000.0
2006-08-23 04:55:00,74.113,74.135,74.11,74.11,60800000.0
2006-08-23 05:00:00,74.098,74.15,74.098,74.13,60800000.0
2006-08-23 05:05:00,74.121,74.138,74.106,74.116,33600000.0
2006-08-23 05:10:00,74.125,74.136,74.109,74.132,38400000.0
2006-08-23 05:15:00,74.134,74.155,74.09,74.152,59200000.0
2006-08-23 05:20:00,74.15,74.166,74.147,74.149,59200000.0
2006-08-23 05:25:00,74.152,74.163,74.145,74.163,25000000.0
2006-08-23 05:30:00,74.162,74.236,74.162,74.236,55400000.0
2006-08-23 05:35:00,74.236,74.24,74.21,74.232,37800000.0
2006-08-23 05:40:00,74.237,74.285,74.224,74.263,56000000.0
2006-08-23 05:45:00,74.272,74.285,74.257,74.267,75200000.0
2006-08-23 05:50:00,74.276,74.284,74.255,74.255,20800000.0
2006-08-23 05:55:00,74.202,74.277,74.202,74.259,49000000.0
2006-08-23 06:00:00,74.266,74.273,74.244,74.26,58600000.0
2006-08-23 06:05:00,74.266,74.275,74.246,74.263,49000000.0
2006-08-23 06:10:00,74.247,74.255,74.158,74.246,41600000.0
2006-08-23 06:15:00,74.251,74.258,74.248,74.25,33600000.0
2006-08-23 06:20:00,74.24,74.252,74.24,74.25,12800000.0
2006-08-23 06:25:00,74.256,74.256,74.223,74.241,46800000.0
2006-08-23 06:30:00,74.244,74.251,74.224,74.236,44800000.0
2006-08-23 06:35:00,74.241,74.241,74.214,74.218,27200000.0
2006-08-23 06:40:00,74.218,74.243,74.177,74.232,65000000.0
2006-08-23 06:45:00,74.235,74.254,74.222,74.254,43200000.0
2006-08-23 06:50:00,74.247,74.268,74.247,74.256,58600000.0
2006-08-23 06:55:00,74.245,74.257,74.232,74.249,22400000.0
2006-08-23 07:00:00,74.251,74.273,74.242,74.268,54400000.0
2006-08-23 07:05:00,74.263,74.292,74.246,74.275,52800000.0
2006-08-23 07:10:00,74.274,74.291,74.253,74.268,55400000.0
2006-08-23 07:15:00,74.267,74.279,74.26,74.278,48000000.0
2006-08-23 07:20:00,74.284,74.307,74.284,74.294,50600000.0
2006-08-23 07:25:00,74.296,74.296,74.283,74.296,19200000.0
2006-08-23 07:30:00,74.292,74.293,74.276,74.277,38400000.0
2006-08-23 07:35:00,74.269,74.273,74.24,74.266,40000000.0
2006-08-23 07:40:00,74.253,74.264,74.246,74.261,36800000.0
2006-08-23 07:45:00,74.258,74.259,74.253,74.258,17600000.0
2006-08-23 07:50:00,74.259,74.271,74.252,74.263,62400000.0
2006-08-23 07:55:00,74.262,74.268,74.247,74.247,40000000.0
2006-08-23 08:00:00,74.252,74.263,74.231,74.234,36800000.0
2006-08-23 08:05:00,74.229,74.246,74.207,74.207,43200000.0
2006-08-23 08:10:00,74.179,74.221,74.179,74.186,52800000.0
2006-08-23 08:15:00,74.203,74.234,74.189,74.234,52800000.0
2006-08-23 08:20:00,74.226,74.244,74.213,74.226,56000000.0
2006-08-23 08:25:00,74.206,74.225,74.206,74.21,12800000.0
2006-08-23 08:30:00,74.224,74.304,74.211,74.304,55400000.0
2006-08-23 08:35:00,74.311,74.343,74.293,74.334,74000000.0
2006-08-23 08:40:00,74.334,74.354,74.326,74.349,72000000.0
2006-08-23 08:45:00,74.355,74.367,74.316,74.332,68800000.0
2006-08-23 08:50:00,74.336,74.373,74.336,74.352,60800000.0
2006-08-23 08:55:00,74.352,74.36,74.338,74.347,60800000.0
2006-08-23 09:00:00,74.347,74.347,74.309,74.312,56000000.0
2006-08-23 09:05:00,74.306,74.334,74.296,74.308,67200000.0
2006-08-23 09:10:00,74.307,74.322,74.291,74.31,60800000.0
2006-08-23 09:15:00,74.314,74.329,74.301,74.329,62400000.0
2006-08-23 09:20:00,74.316,74.384,74.282,74.349,68200000.0
2006-08-23 09:25:00,74.325,74.332,74.286,74.286,59200000.0
2006-08-23 09:30:00,74.291,74.359,74.29,74.335,64000000.0
2006-08-23 09:35:00,74.334,74.36,74.281,74.322,62400000.0
2006-08-23 09:40:00,74.332,74.354,74.319,74.341,66400000.0
2006-08-23 09:45:00,74.369,74.393,74.357,74.363,60800000.0
2006-08-23 09:50:00,74.357,74.388,74.343,74.379,76800000.0
2006-08-23 09:55:00,74.378,74.394,74.244,74.359,76600000.0
2006-08-23 10:00:00,74.376,74.423,74.365,74.423,46400000.0
2006-08-23 10:05:00,74.43,74.461,74.423,74.454,66400000.0
2006-08-23 10:10:00,74.449,74.467,74.439,74.467,48000000.0
2006-08-23 10:15:00,74.449,74.466,74.429,74.432,46400000.0
2006-08-23 10:20:00,74.442,74.458,74.426,74.448,68800000.0
2006-08-23 10:25:00,74.449,74.455,74.439,74.443,46400000.0
2006-08-23 10:30:00,74.436,74.442,74.41,74.436,60800000.0
2006-08-23 10:35:00,74.425,74.425,74.313,74.394,44800000.0
2006-08-23 10:40:00,74.396,74.404,74.39,74.402,26600000.0
2006-08-23 10:45:00,74.391,74.417,74.374,74.417,49600000.0
2006-08-23 10:50:00,74.421,74.445,74.411,74.442,73000000.0
2006-08-23 10:55:00,74.437,74.438,74.31,74.411,68800000.0
2006-08-23 11:00:00,74.416,74.417,74.4,74.4,68800000.0
2006-08-23 11:05:00,74.419,74.493,74.416,74.457,63400000.0
2006-08-23 11:10:00,74.457,74.467,74.424,74.424,67200000.0
2006-08-23 11:15:00,74.413,74.417,74.395,74.395,65000000.0
2006-08-23 11:20:00,74.39,74.452,74.381,74.425,63400000.0
2006-08-23 11:25:00,74.417,74.458,74.409,74.453,57600000.0
2006-08-23 11:30:00,74.446,74.446,74.346,74.398,54400000.0
2006-08-23 11:35:00,74.406,74.413,74.375,74.408,33000000.0
2006-08-23 11:40:00,74.418,74.432,74.382,74.39,45200000.0
2006-08-23 11:45:00,74.388,74.388,74.346,74.346,41600000.0
2006-08-23 11:50:00,74.35,74.35,74.295,74.295,41600000.0
2006-08-23 11:55:00,74.292,74.34,74.213,74.321,47400000.0
2006-08-23 12:00:00,74.365,74.375,74.34,74.355,48000000.0
2006-08-23 12:05:00,74.359,74.359,74.339,74.348,35200000.0
2006-08-23 12:10:00,74.347,74.349,74.328,74.339,34600000.0
2006-08-23 12:15:00,74.342,74.372,74.295,74.367,59200000.0
2006-08-23 12:20:00,74.369,74.389,74.342,74.342,68800000.0
2006-08-23 12:25:00,74.348,74.365,74.345,74.351,28800000.0
2006-08-23 12:30:00,74.34,74.365,74.34,74.362,40000000.0
2006-08-23 12:35:00,74.361,74.398,74.3,74.396,40400000.0
2006-08-23 12:40:00,74.396,74.396,74.371,74.39,56000000.0
2006-08-23 12:45:00,74.391,74.417,74.379,74.397,69800000.0
2006-08-23 12:50:00,74.402,74.407,74.36,74.367,38400000.0
2006-08-23 12:55:00,74.371,74.383,74.371,74.377,32000000.0
2006-08-23 13:00:00,74.394,74.414,74.372,74.386,67200000.0
2006-08-23 13:05:00,74.394,74.43,74.389,74.43,60800000.0
2006-08-23 13:10:00,74.429,74.444,74.374,74.374,70400000.0
2006-08-23 13:15:00,74.389,74.396,74.373,74.388,70400000.0
2006-08-23 13:20:00,74.388,74.409,74.382,74.408,35200000.0
2006-08-23 13:25:00,74.404,74.417,74.324,74.411,74600000.0
2006-08-23 13:30:00,74.418,74.418,74.39,74.39,54400000.0
2006-08-23 13:35:00,74.401,74.408,74.39,74.402,68800000.0
2006-08-23 13:40:00,74.388,74.391,74.375,74.384,53800000.0
2006-08-23 13:45:00,74.377,74.378,74.364,74.364,30400000.0
2006-08-23 13:50:00,74.365,74.375,74.354,74.366,53200000.0
2006-08-23 13:55:00,74.371,74.392,74.371,74.388,89600000.0
2006-08-23 14:00:00,74.393,74.398,74.385,74.385,72000000.0
2006-08-23 14:05:00,74.385,74.391,74.371,74.379,150800000.0
2006-08-23 14:10:00,74.357,74.444,74.35,74.414,102800000.0
2006-08-23 14:15:00,74.408,74.435,74.394,74.427,96000000.0
2006-08-23 14:20:00,74.436,74.437,74.406,74.423,126400000.0
2006-08-23 14:25:00,74.432,74.462,74.409,74.454,65000000.0
2006-08-23 14:30:00,74.453,74.475,74.441,74.459,88000000.0
2006-08-23 14:35:00,74.439,74.517,74.437,74.508,91200000.0
2006-08-23 14:40:00,74.497,74.51,74.471,74.483,108200000.0
2006-08-23 14:45:00,74.485,74.502,74.439,74.439,73400000.0
2006-08-23 14:50:00,74.447,74.469,74.446,74.463,46400000.0
2006-08-23 14:55:00,74.474,74.474,74.403,74.417,75200000.0
2006-08-23 15:00:00,74.414,74.505,74.406,74.501,78400000.0
2006-08-23 15:05:00,74.502,74.528,74.464,74.519,67200000.0
2006-08-23 15:10:00,74.516,74.516,74.475,74.492,137600000.0
2006-08-23 15:15:00,74.495,74.514,74.491,74.498,97000000.0
2006-08-23 15:20:00,74.503,74.527,74.503,74.504,124800000.0
2006-08-23 15:25:00,74.494,74.516,74.363,74.471,184400000.0
2006-08-23 15:30:00,74.409,74.533,74.369,74.504,258600000.0
2006-08-23 15:35:00,74.508,74.539,74.508,74.533,161600000.0
2006-08-23 15:40:00,74.547,74.578,74.532,74.552,142800000.0
2006-08-23 15:45:00,74.559,74.562,74.516,74.536,98600000.0
2006-08-23 15:50:00,74.539,74.608,74.535,74.603,97600000.0
2006-08-23 15:55:00,74.565,74.583,74.527,74.527,144000000.0
2006-08-23 16:00:00,74.481,74.539,74.481,74.511,212800000.0
2006-08-23 16:05:00,74.509,74.53,74.487,74.53,203600000.0
2006-08-23 16:10:00,74.536,74.59,74.536,74.586,172200000.0
2006-08-23 16:15:00,74.594,74.608,74.55,74.589,148200000.0
2006-08-23 16:20:00,74.58,74.598,74.56,74.562,140200000.0
2006-08-23 16:25:00,74.555,74.568,74.541,74.55,124800000.0
2006-08-23 16:30:00,74.565,74.581,74.531,74.576,128000000.0
2006-08-23 16:35:00,74.559,74.623,74.521,74.527,220000000.0
2006-08-23 16:40:00,74.535,74.6,74.522,74.592,211600000.0
2006-08-23 16:45:00,74.587,74.591,74.507,74.54,229200000.0
2006-08-23 16:50:00,74.556,74.565,74.502,74.534,194000000.0
2006-08-23 16:55:00,74.532,74.57,74.52,74.54,147200000.0
2006-08-23 17:00:00,74.557,74.557,74.473,74.523,210000000.0
2006-08-23 17:05:00,74.508,74.511,74.47,74.495,276200000.0
2006-08-23 17:10:00,74.5,74.502,74.479,74.496,140200000.0
2006-08-23 17:15:00,74.49,74.496,74.479,74.492,156800000.0
2006-08-23 17:20:00,74.491,74.511,74.481,74.488,88000000.0
2006-08-23 17:25:00,74.491,74.522,74.467,74.522,116800000.0
2006-08-23 17:30:00,74.501,74.513,74.471,74.512,259000000.0
2006-08-23 17:35:00,74.518,74.54,74.515,74.53,143400000.0
2006-08-23 17:40:00,74.524,74.532,74.496,74.501,153000000.0
2006-08-23 17:45:00,74.499,74.52,74.499,74.512,176000000.0
2006-08-23 17:50:00,74.5,74.51,74.485,74.508,122600000.0
2006-08-23 17:55:00,74.521,74.536,74.515,74.529,156200000.0
2006-08-23 18:00:00,74.522,74.522,74.49,74.494,144000000.0
2006-08-23 18:05:00,74.476,74.499,74.44,74.44,172800000.0
2006-08-23 18:10:00,74.439,74.456,74.427,74.446,88000000.0
2006-08-23 18:15:00,74.451,74.462,74.438,74.438,206200000.0
2006-08-23 18:20:00,74.436,74.465,74.432,74.46,145400000.0
2006-08-23 18:25:00,74.44,74.471,74.44,74.47,84800000.0
2006-08-23 18:30:00,74.47,74.474,74.428,74.449,120400000.0
2006-08-23 18:35:00,74.432,74.453,74.412,74.416,218600000.0
2006-08-23 18:40:00,74.413,74.433,74.41,74.42,295400000.0
2006-08-23 18:45:00,74.422,74.422,74.381,74.381,92800000.0
2006-08-23 18:50:00,74.385,74.398,74.366,74.375,128400000.0
2006-08-23 18:55:00,74.373,74.399,74.363,74.398,101800000.0
2006-08-23 19:00:00,74.397,74.432,74.396,74.414,97600000.0
2006-08-23 19:05:00,74.41,74.412,74.384,74.384,143400000.0
2006-08-23 19:10:00,74.384,74.392,74.366,74.385,87400000.0
2006-08-23 19:15:00,74.389,74.413,74.377,74.413,86400000.0
2006-08-23 19:20:00,74.411,74.416,74.386,74.398,96000000.0
2006-08-23 19:25:00,74.397,74.409,74.397,74.409,12200000.0
2006-08-23 19:30:00,74.397,74.397,74.378,74.396,35200000.0
2006-08-23 19:35:00,74.388,74.388,74.366,74.369,41600000.0
2006-08-23 19:40:00,74.353,74.367,74.333,74.353,56000000.0
2006-08-23 19:45:00,74.356,74.357,74.321,74.335,68200000.0
2006-08-23 19:50:00,74.331,74.337,74.302,74.309,65600000.0
2006-08-23 19:55:00,74.314,74.314,74.276,74.307,44800000.0
2006-08-23 20:00:00,74.31,74.312,74.285,74.293,93800000.0
2006-08-23 20:05:00,74.296,74.326,74.288,74.307,90600000.0
2006-08-23 20:10:00,74.298,74.344,74.251,74.308,61800000.0
2006-08-23 20:15:00,74.306,74.329,74.278,74.329,62400000.0
2006-08-23 20:20:00,74.328,74.34,74.315,74.32,45200000.0
2006-08-23 20:25:00,74.322,74.337,74.296,74.296,27200000.0
2006-08-23 20:30:00,74.294,74.299,74.272,74.272,52800000.0
2006-08-23 20:35:00,74.277,74.339,74.275,74.328,59200000.0
2006-08-23 20:40:00,74.329,74.349,74.315,74.343,49000000.0
2006-08-23 20:45:00,74.33,74.346,74.324,74.334,57600000.0
2006-08-23 20:50:00,74.342,74.378,74.34,74.365,54400000.0
2006-08-23 20:55:00,74.375,74.399,74.375,74.394,32000000.0
2006-08-23 21:00:00,74.406,74.406,74.389,74.391,44200000.0
2006-08-23 21:05:00,74.398,74.405,74.383,74.391,27200000.0
2006-08-23 21:10:00,74.388,74.393,74.371,74.378,32000000.0
2006-08-23 21:15:00,74.372,74.383,74.281,74.367,27200000.0
2006-08-23 21:20:00,74.346,74.379,74.346,74.373,38800000.0
2006-08-23 21:25:00,74.377,74.378,74.36,74.376,20800000.0
2006-08-23 21:30:00,74.38,74.39,74.37,74.38,67200000.0
2006-08-23 21:35:00,74.389,74.45,74.302,74.302,51200000.0
2006-08-23 21:40:00,74.392,74.392,74.38,74.383,14400000.0
2006-08-23 21:45:00,74.384,74.393,74.384,74.393,11200000.0
2006-08-23 21:50:00,74.394,74.4,74.392,74.393,27200000.0
2006-08-23 21:55:00,74.396,74.402,74.386,74.396,35200000.0
2006-08-23 22:00:00,74.395,74.396,74.392,74.394,11200000.0
2006-08-23 22:05:00,74.399,74.405,74.399,74.404,16000000.0
2006-08-23 22:10:00,74.411,74.42,74.41,74.412,12800000.0
2006-08-23 22:15:00,74.415,74.417,74.401,74.401,27200000.0
2006-08-23 22:20:00,74.405,74.429,74.404,74.418,67200000.0
2006-08-23 22:25:00,74.423,74.425,74.412,74.412,28800000.0
2006-08-23 22:30:00,74.423,74.442,74.365,74.422,35200000.0
2006-08-23 22:35:00,74.443,74.448,74.436,74.44,30400000.0
2006-08-23 22:40:00,74.433,74.456,74.433,74.454,21800000.0
2006-08-23 22:45:00,74.457,74.457,74.43,74.431,20800000.0
2006-08-23 22:50:00,74.434,74.437,74.42,74.42,33600000.0
2006-08-23 22:55:00,74.413,74.435,74.413,74.431,52800000.0
2006-08-23 23:20:00,74.43,74.437,74.403,74.41,40400000.0
2006-08-23 23:25:00,74.405,74.415,74.405,74.415,12800000.0
2006-08-23 23:30:00,74.392,74.408,74.392,74.4,30400000.0
2006-08-23 23:35:00,74.405,74.405,74.383,74.391,24000000.0
2006-08-23 23:40:00,74.372,74.39,74.372,74.385,4800000.0
2006-08-23 23:45:00,74.38,74.413,74.328,74.413,20800000.0
2006-08-23 23:50:00,74.429,74.472,74.413,74.46,49600000.0
2006-08-23 23:55:00,74.45,74.453,74.328,74.442,67200000.0
2006-08-24 00:00:00,74.45,74.465,74.444,74.457,45200000.0
2006-08-24 00:05:00,74.448,74.466,74.434,74.461,46400000.0
2006-08-24 00:10:00,74.459,74.459,74.407,74.407,59600000.0
2006-08-24 00:15:00,74.41,74.42,74.393,74.408,54400000.0
2006-08-24 00:20:00,74.391,74.409,74.386,74.395,48000000.0
2006-08-24 00:25:00,74.396,74.398,74.388,74.393,36800000.0
2006-08-24 00:30:00,74.386,74.394,74.363,74.394,33600000.0
2006-08-24 00:35:00,74.396,74.403,74.388,74.388,38400000.0
2006-08-24 00:40:00,74.39,74.39,74.295,74.295,70400000.0
2006-08-24 00:45:00,74.115,74.115,73.999,74.055,64000000.0
2006-08-24 00:50:00,74.053,74.063,74.018,74.063,46400000.0
2006-08-24 00:55:00,74.054,74.055,74.018,74.045,62400000.0
2006-08-24 01:00:00,74.029,74.04,74.002,74.029,61800000.0
2006-08-24 01:05:00,74.025,74.061,73.994,74.045,40000000.0
2006-08-24 01:10:00,74.031,74.031,73.985,74.03,34600000.0
2006-08-24 01:15:00,74.028,74.028,73.818,73.863,78800000.0
2006-08-24 01:20:00,73.861,73.876,73.827,73.845,60200000.0
2006-08-24 01:25:00,73.833,73.841,73.815,73.837,72000000.0
2006-08-24 01:30:00,73.844,73.878,73.844,73.878,45800000.0
2006-08-24 01:35:00,73.895,73.922,73.892,73.91,57600000.0
2006-08-24 01:40:00,73.907,73.925,73.886,73.889,58600000.0
2006-08-24 01:45:00,73.888,73.915,73.879,73.899,75200000.0
2006-08-24 01:50:00,73.902,73.911,73.888,73.899,40000000.0
2006-08-24 01:55:00,73.907,73.911,73.849,73.86,54200000.0
2006-08-24 02:00:00,73.876,73.928,73.871,73.919,51600000.0
2006-08-24 02:05:00,73.918,73.962,73.908,73.947,59200000.0
2006-08-24 02:10:00,73.937,73.967,73.934,73.956,44800000.0
2006-08-24 02:15:00,73.953,73.957,73.86,73.944,44800000.0
2006-08-24 02:20:00,73.947,73.954,73.935,73.938,25600000.0
2006-08-24 02:25:00,73.937,73.942,73.917,73.929,60800000.0
2006-08-24 02:30:00,73.932,73.956,73.925,73.944,43200000.0
2006-08-24 02:35:00,73.945,73.956,73.932,73.951,28800000.0
2006-08-24 02:40:00,73.951,73.953,73.938,73.948,35200000.0
2006-08-24 02:45:00,73.949,74.005,73.939,74.005,44800000.0
2006-08-24 02:50:00,73.99,74.004,73.864,73.984,56000000.0
2006-08-24 02:55:00,73.982,73.998,73.936,73.936,52800000.0
2006-08-24 03:00:00,73.948,73.973,73.864,73.936,59600000.0
2006-08-24 03:05:00,73.938,73.956,73.927,73.928,68800000.0
2006-08-24 03:10:00,73.927,73.935,73.899,73.913,72000000.0
2006-08-24 03:15:00,73.89,73.907,73.859,73.875,68800000.0
2006-08-24 03:20:00,73.887,73.903,73.885,73.895,38400000.0
2006-08-24 03:25:00,73.917,73.933,73.912,73.923,51200000.0
2006-08-24 03:30:00,73.922,73.922,73.858,73.891,49600000.0
2006-08-24 03:35:00,73.898,73.899,73.788,73.858,72400000.0
2006-08-24 03:40:00,73.87,73.883,73.856,73.872,49600000.0
2006-08-24 03:45:00,73.871,73.871,73.839,73.848,38400000.0
2006-08-24 03:50:00,73.871,73.876,73.871,73.876,9600000.0
2006-08-24 03:55:00,73.88,73.892,73.87,73.889,68800000.0
2006-08-24 04:00:00,73.889,73.889,73.859,73.873,59200000.0
2006-08-24 04:05:00,73.876,73.88,73.865,73.88,36800000.0
2006-08-24 04:10:00,73.875,73.877,73.858,73.865,37200000.0
2006-08-24 04:15:00,73.874,73.887,73.859,73.876,51200000.0
2006-08-24 04:20:00,73.865,73.884,73.842,73.874,52800000.0
2006-08-24 04:25:00,73.88,73.893,73.865,73.882,61800000.0
2006-08-24 04:30:00,73.88,73.885,73.862,73.871,54400000.0
2006-08-24 04:35:00,73.876,73.893,73.866,73.889,54400000.0
2006-08-24 04:40:00,73.891,73.891,73.859,73.868,44800000.0
2006-08-24 04:45:00,73.873,73.873,73.821,73.831,40000000.0
2006-08-24 04:50:00,73.838,73.866,73.751,73.845,48000000.0
2006-08-24 04:55:00,73.839,73.878,73.836,73.878,60200000.0
2006-08-24 05:00:00,73.866,73.943,73.866,73.929,46400000.0
2006-08-24 05:05:00,73.917,73.945,73.917,73.923,51200000.0
2006-08-24 05:10:00,73.919,73.922,73.885,73.897,65600000.0
2006-08-24 05:15:00,73.887,73.908,73.827,73.905,55400000.0
2006-08-24 05:20:00,73.904,73.911,73.9,73.903,22400000.0
2006-08-24 05:25:00,73.889,73.902,73.87,73.892,24000000.0
2006-08-24 05:30:00,73.889,73.895,73.841,73.848,56000000.0
2006-08-24 05:35:00,73.856,73.876,73.856,73.871,38400000.0
2006-08-24 05:40:00,73.866,73.877,73.847,73.874,46400000.0
2006-08-24 05:45:00,73.859,73.875,73.849,73.873,57600000.0
2006-08-24 05:50:00,73.879,73.881,73.872,73.88,11200000.0
2006-08-24 05:55:00,73.832,73.917,73.828,73.897,36800000.0
2006-08-24 06:00:00,73.904,73.91,73.896,73.907,27200000.0
2006-08-24 06:05:00,73.908,73.908,73.902,73.902,11200000.0
2006-08-24 06:10:00,73.897,73.902,73.807,73.895,11200000.0
2006-08-24 06:15:00,73.901,73.924,73.901,73.917,20800000.0
2006-08-24 06:20:00,73.912,73.912,73.892,73.894,36800000.0
2006-08-24 06:25:00,73.888,73.941,73.873,73.931,44800000.0
2006-08-24 06:30:00,73.923,73.935,73.917,73.934,12800000.0
2006-08-24 06:35:00,73.941,73.941,73.909,73.918,53800000.0
2006-08-24 06:40:00,73.917,73.923,73.908,73.915,49000000.0
2006-08-24 06:45:00,73.912,73.913,73.896,73.908,60200000.0
2006-08-24 06:50:00,73.905,73.92,73.893,73.907,59200000.0
2006-08-24 06:55:00,73.897,73.907,73.875,73.887,60200000.0
2006-08-24 07:00:00,73.898,73.907,73.89,73.893,59200000.0
2006-08-24 07:05:00,73.887,73.887,73.865,73.869,63400000.0
2006-08-24 07:10:00,73.859,73.882,73.856,73.864,29200000.0
2006-08-24 07:15:00,73.861,73.878,73.861,73.872,35200000.0
2006-08-24 07:20:00,73.882,73.898,73.876,73.897,50000000.0
2006-08-24 07:25:00,73.902,73.909,73.88,73.888,54400000.0
2006-08-24 07:30:00,73.901,73.901,73.86,73.886,67200000.0
2006-08-24 07:35:00,73.867,73.9,73.867,73.895,22400000.0
2006-08-24 07:40:00,73.906,73.906,73.877,73.901,60800000.0
2006-08-24 07:45:00,73.906,73.93,73.896,73.926,68800000.0
2006-08-24 07:50:00,73.919,73.928,73.91,73.928,28800000.0
2006-08-24 07:55:00,73.928,73.928,73.901,73.902,51200000.0
2006-08-24 08:00:00,73.905,73.934,73.905,73.93,56000000.0
2006-08-24 08:05:00,73.92,73.947,73.906,73.93,64400000.0
2006-08-24 08:10:00,73.924,73.948,73.924,73.937,48000000.0
2006-08-24 08:15:00,73.953,73.973,73.906,73.965,67200000.0
2006-08-24 08:20:00,73.971,73.975,73.924,73.937,65000000.0
2006-08-24 08:25:00,73.931,73.959,73.852,73.912,59200000.0
2006-08-24 08:30:00,73.902,73.921,73.901,73.903,44800000.0
2006-08-24 08:35:00,73.905,73.907,73.863,73.901,62400000.0
2006-08-24 08:40:00,73.913,73.934,73.912,73.915,72000000.0
2006-08-24 08:45:00,73.913,73.942,73.913,73.93,57600000.0
2006-08-24 08:50:00,73.921,73.942,73.915,73.93,44800000.0
2006-08-24 08:55:00,73.934,73.944,73.913,73.913,60200000.0
2006-08-24 09:00:00,73.916,73.93,73.909,73.925,56000000.0
2006-08-24 09:05:00,73.912,73.934,73.898,73.929,49600000.0
2006-08-24 09:10:00,73.926,73.945,73.919,73.924,60800000.0
2006-08-24 09:15:00,73.935,73.952,73.922,73.952,49600000.0
2006-08-24 09:20:00,73.943,73.957,73.831,73.909,68800000.0
2006-08-24 09:25:00,73.922,73.943,73.899,73.914,59200000.0
2006-08-24 09:30:00,73.918,73.925,73.907,73.924,40000000.0
2006-08-24 09:35:00,73.929,73.949,73.875,73.919,49600000.0
2006-08-24 09:40:00,73.943,73.946,73.916,73.933,54400000.0
2006-08-24 09:45:00,73.936,73.946,73.911,73.928,60200000.0
2006-08-24 09:50:00,73.938,73.976,73.938,73.947,77200000.0
2006-08-24 09:55:00,73.954,73.975,73.882,73.954,78400000.0
2006-08-24 10:00:00,73.97,74.037,73.927,73.965,59200000.0
2006-08-24 10:05:00,73.961,74.015,73.945,73.976,67000000.0
2006-08-24 10:10:00,73.976,74.003,73.953,73.996,65600000.0
2006-08-24 10:15:00,73.988,74.078,73.988,74.025,59200000.0
2006-08-24 10:20:00,74.023,74.032,74.001,74.025,68200000.0
2006-08-24 10:25:00,74.031,74.037,73.993,73.993,40000000.0
2006-08-24 10:30:00,74.004,74.086,74.004,74.067,60800000.0
2006-08-24 10:35:00,74.074,74.088,74.061,74.081,46400000.0
2006-08-24 10:40:00,74.066,74.121,74.061,74.121,48000000.0
2006-08-24 10:45:00,74.107,74.183,74.104,74.183,62400000.0
2006-08-24 10:50:00,74.188,74.215,74.124,74.134,73600000.0
2006-08-24 10:55:00,74.133,74.165,74.068,74.152,68800000.0
2006-08-24 11:00:00,74.161,74.161,74.115,74.119,68800000.0
2006-08-24 11:05:00,74.117,74.117,74.046,74.08,64000000.0
2006-08-24 11:10:00,74.079,74.108,74.064,74.098,67200000.0
2006-08-24 11:15:00,74.093,74.099,74.072,74.086,54400000.0
2006-08-24 11:20:00,74.085,74.127,74.072,74.072,51200000.0
2006-08-24 11:25:00,74.068,74.08,74.059,74.063,54400000.0
2006-08-24 11:30:00,74.065,74.083,74.042,74.065,56400000.0
2006-08-24 11:35:00,74.053,74.053,74.035,74.035,35200000.0
2006-08-24 11:40:00,74.04,74.089,74.04,74.077,68000000.0
2006-08-24 11:45:00,74.075,74.092,73.972,73.972,66600000.0
2006-08-24 11:50:00,73.976,74.026,73.95,73.96,65000000.0
2006-08-24 11:55:00,73.947,74.032,73.887,74.027,59200000.0
2006-08-24 12:00:00,74.043,74.075,74.018,74.075,65000000.0
2006-08-24 12:05:00,74.073,74.117,74.068,74.081,67200000.0
2006-08-24 12:10:00,74.09,74.128,74.09,74.109,59200000.0
2006-08-24 12:15:00,74.102,74.122,74.051,74.085,59200000.0
2006-08-24 12:20:00,74.087,74.093,74.074,74.091,40000000.0
2006-08-24 12:25:00,74.101,74.112,74.095,74.105,35200000.0
2006-08-24 12:30:00,74.108,74.166,74.104,74.166,57600000.0
2006-08-24 12:35:00,74.167,74.174,74.065,74.152,51200000.0
2006-08-24 12:40:00,74.166,74.223,74.134,74.143,60200000.0
2006-08-24 12:45:00,74.145,74.167,74.135,74.167,53200000.0
2006-08-24 12:50:00,74.162,74.162,74.115,74.115,60800000.0
2006-08-24 12:55:00,74.121,74.13,74.092,74.107,56400000.0
2006-08-24 13:00:00,74.099,74.128,74.095,74.118,54200000.0
2006-08-24 13:05:00,74.121,74.133,74.115,74.13,60800000.0
2006-08-24 13:10:00,74.127,74.158,74.116,74.138,70400000.0
2006-08-24 13:15:00,74.131,74.155,74.118,74.154,57600000.0
2006-08-24 13:20:00,74.163,74.168,74.099,74.153,46400000.0
2006-08-24 13:25:00,74.149,74.169,74.072,74.154,61800000.0
2006-08-24 13:30:00,74.156,74.164,74.126,74.126,30400000.0
2006-08-24 13:35:00,74.122,74.132,74.114,74.125,79800000.0
2006-08-24 13:40:00,74.128,74.128,74.115,74.117,33600000.0
2006-08-24 13:45:00,74.117,74.14,74.116,74.131,75200000.0
2006-08-24 13:50:00,74.129,74.129,74.09,74.109,41600000.0
2006-08-24 13:55:00,74.108,74.137,74.105,74.132,43200000.0
2006-08-24 14:00:00,74.121,74.133,74.111,74.111,119400000.0
2006-08-24 14:10:00,74.112,74.138,74.111,74.138,101800000.0
2006-08-24 14:15:00,74.134,74.146,74.123,74.143,83200000.0
2006-08-24 14:20:00,74.143,74.144,74.111,74.12,126400000.0
2006-08-24 14:25:00,74.109,74.118,74.086,74.106,91200000.0
2006-08-24 14:30:00,74.124,74.156,74.078,74.113,88000000.0
2006-08-24 14:35:00,74.102,74.113,74.076,74.093,105600000.0
2006-08-24 14:40:00,74.091,74.125,74.085,74.097,121000000.0
2006-08-24 14:45:00,74.097,74.126,74.097,74.109,89600000.0
2006-08-24 14:50:00,74.113,74.113,74.097,74.108,103400000.0
2006-08-24 14:55:00,74.101,74.118,74.091,74.118,43200000.0
2006-08-24 15:00:00,74.124,74.149,74.112,74.14,67200000.0
2006-08-24 15:05:00,74.138,74.14,74.09,74.121,65600000.0
2006-08-24 15:10:00,74.125,74.125,74.104,74.107,136200000.0
2006-08-24 15:15:00,74.123,74.13,74.083,74.102,120000000.0
2006-08-24 15:20:00,74.096,74.216,74.074,74.178,124200000.0
2006-08-24 15:25:00,74.174,74.198,74.067,74.153,212000000.0
2006-08-24 15:30:00,74.142,74.149,74.11,74.112,142800000.0
2006-08-24 15:35:00,74.111,74.153,74.105,74.137,132800000.0
2006-08-24 15:40:00,74.134,74.143,74.121,74.143,118400000.0
2006-08-24 15:45:00,74.142,74.163,74.135,74.149,98600000.0
2006-08-24 15:50:00,74.154,74.168,74.143,74.159,98000000.0
2006-08-24 15:55:00,74.16,74.198,74.154,74.165,143400000.0
2006-08-24 16:00:00,74.146,74.24,74.124,74.162,213200000.0
2006-08-24 16:05:00,74.166,74.205,74.159,74.205,204800000.0
2006-08-24 16:10:00,74.199,74.211,74.169,74.173,158400000.0
2006-08-24 16:15:00,74.168,74.179,74.155,74.174,148200000.0
2006-08-24 16:20:00,74.168,74.2,74.167,74.169,129600000.0
2006-08-24 16:25:00,74.175,74.184,74.158,74.168,124800000.0
2006-08-24 16:30:00,74.17,74.17,74.145,74.159,74600000.0
2006-08-24 16:35:00,74.161,74.177,74.14,74.153,116800000.0
2006-08-24 16:40:00,74.15,74.202,74.141,74.141,211400000.0
2006-08-24 16:45:00,74.133,74.157,74.133,74.151,192000000.0
2006-08-24 16:50:00,74.141,74.196,74.141,74.182,119400000.0
2006-08-24 16:55:00,74.166,74.167,74.115,74.164,147200000.0
2006-08-24 17:00:00,74.179,74.186,74.143,74.166,208800000.0
2006-08-24 17:05:00,74.166,74.166,74.117,74.156,276800000.0
2006-08-24 17:10:00,74.15,74.15,74.12,74.122,111400000.0
2006-08-24 17:15:00,74.107,74.121,74.091,74.113,155600000.0
2006-08-24 17:20:00,74.107,74.119,74.081,74.097,87400000.0
2006-08-24 17:25:00,74.095,74.108,74.031,74.041,116200000.0
2006-08-24 17:30:00,74.031,74.041,74.025,74.033,257800000.0
2006-08-24 17:35:00,74.03,74.035,74.013,74.015,144000000.0
2006-08-24 17:40:00,74.006,74.026,74.002,74.023,128400000.0
2006-08-24 17:45:00,74.026,74.082,74.004,74.08,233000000.0
2006-08-24 17:50:00,74.047,74.086,74.047,74.05,175400000.0
2006-08-24 17:55:00,74.052,74.102,74.044,74.098,201000000.0
2006-08-24 18:00:00,74.124,74.139,74.074,74.098,178000000.0
2006-08-24 18:05:00,74.099,74.116,74.083,74.107,173200000.0
2006-08-24 18:10:00,74.105,74.125,74.082,74.12,74600000.0
2006-08-24 18:15:00,74.128,74.133,74.118,74.123,206400000.0
2006-08-24 18:20:00,74.123,74.146,74.12,74.135,145400000.0
2006-08-24 18:25:00,74.136,74.167,74.1,74.167,105000000.0
2006-08-24 18:30:00,74.178,74.186,74.124,74.178,137600000.0
2006-08-24 18:35:00,74.177,74.214,74.172,74.211,217800000.0
2006-08-24 18:40:00,74.201,74.207,74.156,74.168,223400000.0
2006-08-24 18:45:00,74.174,74.174,74.143,74.158,68800000.0
2006-08-24 18:50:00,74.15,74.158,74.139,74.14,127400000.0
2006-08-24 18:55:00,74.142,74.143,74.122,74.123,67200000.0
2006-08-24 19:00:00,74.117,74.133,74.108,74.126,97000000.0
2006-08-24 19:05:00,74.12,74.122,74.103,74.103,47400000.0
2006-08-24 19:10:00,74.115,74.142,74.103,74.11,57600000.0
2006-08-24 19:15:00,74.123,74.123,74.033,74.033,70400000.0
2006-08-24 19:20:00,74.025,74.059,74.021,74.039,109800000.0
2006-08-24 19:25:00,74.039,74.068,74.031,74.065,94400000.0
2006-08-24 19:30:00,74.074,74.074,74.038,74.051,59200000.0
2006-08-24 19:35:00,74.054,74.057,74.043,74.055,40000000.0
2006-08-24 19:40:00,74.049,74.061,74.032,74.045,56000000.0
2006-08-24 19:45:00,74.046,74.057,74.046,74.047,37800000.0
2006-08-24 19:50:00,74.057,74.066,74.036,74.036,65600000.0
2006-08-24 19:55:00,74.049,74.053,74.034,74.042,57000000.0
2006-08-24 20:00:00,74.04,74.04,74.008,74.012,43200000.0
2006-08-24 20:05:00,74.021,74.023,74.001,74.015,42000000.0
2006-08-24 20:10:00,73.99,74.01,73.931,73.994,50600000.0
2006-08-24 20:15:00,74.008,74.008,73.992,74.005,39400000.0
2006-08-24 20:20:00,74.006,74.03,74.005,74.023,30400000.0
2006-08-24 20:25:00,74.033,74.033,74.021,74.028,11200000.0
2006-08-24 20:30:00,74.025,74.025,74.014,74.017,14400000.0
2006-08-24 20:35:00,74.018,74.035,74.006,74.022,36800000.0
2006-08-24 20:40:00,74.024,74.026,73.96,73.96,57600000.0
2006-08-24 20:45:00,73.975,73.993,73.959,73.978,65000000.0
2006-08-24 20:50:00,73.976,73.981,73.966,73.966,41000000.0
2006-08-24 20:55:00,73.98,73.993,73.971,73.99,54400000.0
2006-08-24 21:00:00,73.99,73.993,73.984,73.993,17600000.0
2006-08-24 21:05:00,73.994,74.0,73.976,73.993,24000000.0
2006-08-24 21:10:00,73.993,74.0,73.993,74.0,11200000.0
2006-08-24 21:15:00,73.988,73.999,73.988,73.991,12800000.0
2006-08-24 21:20:00,73.981,74.01,73.981,74.01,36800000.0
2006-08-24 21:25:00,74.012,74.012,74.007,74.007,11200000.0
2006-08-24 21:30:00,74.003,74.011,73.997,74.01,27200000.0
2006-08-24 21:35:00,74.029,74.035,74.029,74.029,8000000.0
2006-08-24 21:40:00,74.02,74.02,74.009,74.015,27200000.0
2006-08-24 21:45:00,74.017,74.019,74.002,74.017,25600000.0
2006-08-24 21:50:00,74.021,74.021,74.015,74.015,3200000.0
2006-08-24 21:55:00,74.011,74.011,74.0,74.0,12800000.0
2006-08-24 22:00:00,74.013,74.018,74.011,74.018,16000000.0
2006-08-24 22:05:00,74.015,74.023,74.007,74.023,12800000.0
2006-08-24 22:10:00,74.026,74.026,74.02,74.021,12800000.0
2006-08-24 22:15:00,74.015,74.045,74.015,74.044,43200000.0
2006-08-24 22:20:00,74.05,74.05,74.043,74.048,12800000.0
2006-08-24 22:25:00,74.05,74.053,74.038,74.039,40000000.0
2006-08-24 22:30:00,74.04,74.044,74.023,74.023,24000000.0
2006-08-24 22:35:00,74.033,74.045,74.014,74.026,48000000.0
2006-08-24 22:40:00,74.021,74.032,74.02,74.026,38400000.0
2006-08-24 22:45:00,74.026,74.043,74.018,74.037,41600000.0
2006-08-24 22:50:00,74.043,74.043,74.018,74.027,56000000.0
2006-08-24 22:55:00,74.018,74.027,74.015,74.018,48000000.0
2006-08-24 23:20:00,74.01,74.027,73.852,73.865,52200000.0
2006-08-24 23:25:00,73.864,73.874,73.86,73.865,16000000.0
2006-08-24 23:30:00,73.869,73.891,73.868,73.882,60800000.0
2006-08-24 23:35:00,73.892,73.899,73.868,73.874,48000000.0
2006-08-24 23:40:00,73.874,73.889,73.863,73.881,62800000.0
2006-08-24 23:45:00,73.879,73.884,73.868,73.884,24000000.0
2006-08-24 23:50:00,73.874,73.874,73.826,73.847,25600000.0
2006-08-24 23:55:00,73.846,73.88,73.778,73.845,66600000.0
2006-08-25 00:00:00,73.846,73.846,73.766,73.77,57600000.0
2006-08-25 00:05:00,73.76,73.843,73.752,73.817,43200000.0
2006-08-25 00:10:00,73.808,73.823,73.806,73.808,36200000.0
2006-08-25 00:15:00,73.805,73.809,73.782,73.809,54400000.0
2006-08-25 00:20:00,73.799,73.827,73.795,73.809,75200000.0
2006-08-25 00:25:00,73.809,73.809,73.789,73.792,56000000.0
2006-08-25 00:30:00,73.801,73.805,73.781,73.796,65600000.0
2006-08-25 00:35:00,73.798,73.798,73.779,73.781,69200000.0
2006-08-25 00:40:00,73.799,73.803,73.777,73.783,24000000.0
2006-08-25 00:45:00,73.791,73.794,73.779,73.779,36800000.0
2006-08-25 00:50:00,73.789,73.814,73.789,73.804,46400000.0
2006-08-25 00:55:00,73.797,73.808,73.786,73.805,36600000.0
2006-08-25 01:00:00,73.804,73.814,73.775,73.779,62400000.0
2006-08-25 01:05:00,73.789,73.799,73.732,73.784,70800000.0
2006-08-25 01:15:00,73.794,73.807,73.778,73.802,78400000.0
2006-08-25 01:20:00,73.801,73.809,73.789,73.809,36200000.0
2006-08-25 01:25:00,73.791,73.795,73.758,73.772,54400000.0
2006-08-25 01:30:00,73.396,73.837,73.396,73.796,70400000.0
2006-08-25 01:35:00,73.8,73.833,73.791,73.833,54400000.0
2006-08-25 01:40:00,73.839,73.86,73.826,73.86,59200000.0
2006-08-25 01:45:00,73.85,73.885,73.834,73.878,75200000.0
2006-08-25 01:50:00,73.892,73.908,73.885,73.905,54400000.0
2006-08-25 01:55:00,73.897,73.908,73.882,73.882,51200000.0
2006-08-25 02:00:00,73.898,73.921,73.892,73.911,46400000.0
2006-08-25 02:05:00,73.915,73.916,73.869,73.882,72000000.0
2006-08-25 02:10:00,73.885,73.904,73.863,73.894,56000000.0
2006-08-25 02:15:00,73.896,73.932,73.859,73.932,44800000.0
2006-08-25 02:20:00,73.939,73.967,73.939,73.956,51200000.0
2006-08-25 02:25:00,73.951,73.96,73.938,73.943,78400000.0
2006-08-25 02:30:00,73.941,73.966,73.94,73.958,65000000.0
2006-08-25 02:35:00,73.969,73.972,73.958,73.963,67200000.0
2006-08-25 02:40:00,73.972,74.018,73.968,74.007,60800000.0
2006-08-25 02:45:00,74.011,74.017,73.997,74.009,56000000.0
2006-08-25 02:50:00,74.01,74.032,73.923,74.005,45200000.0
2006-08-25 02:55:00,73.988,74.026,73.987,74.026,41600000.0
2006-08-25 03:00:00,74.054,74.08,73.979,74.04,59200000.0
2006-08-25 03:05:00,74.04,74.091,74.022,74.09,57600000.0
2006-08-25 03:10:00,74.084,74.095,74.062,74.073,72400000.0
2006-08-25 03:15:00,74.078,74.089,74.063,74.065,54400000.0
2006-08-25 03:20:00,74.058,74.066,74.047,74.058,44800000.0
2006-08-25 03:25:00,74.066,74.073,74.019,74.043,68800000.0
2006-08-25 03:30:00,74.05,74.055,73.986,74.049,52800000.0
2006-08-25 03:35:00,74.049,74.049,73.957,74.013,62400000.0
2006-08-25 03:40:00,73.997,74.02,73.983,73.999,48000000.0
2006-08-25 03:45:00,73.993,74.011,73.993,74.008,49600000.0
2006-08-25 03:50:00,74.017,74.032,73.998,74.009,57600000.0
2006-08-25 03:55:00,74.007,74.009,73.951,73.951,68200000.0
2006-08-25 04:00:00,73.948,73.95,73.929,73.934,46400000.0
2006-08-25 04:05:00,73.932,73.953,73.927,73.951,62400000.0
2006-08-25 04:10:00,73.963,73.963,73.935,73.954,49600000.0
2006-08-25 04:15:00,73.951,73.954,73.93,73.951,51200000.0
2006-08-25 04:20:00,73.949,73.953,73.859,73.933,64000000.0
2006-08-25 04:25:00,73.926,73.933,73.907,73.92,52800000.0
2006-08-25 04:30:00,73.926,73.968,73.925,73.945,54400000.0
2006-08-25 04:35:00,73.954,73.985,73.954,73.972,44200000.0
2006-08-25 04:40:00,73.975,73.975,73.943,73.966,33600000.0
2006-08-25 04:45:00,73.968,74.02,73.966,74.02,64000000.0
2006-08-25 04:50:00,74.027,74.049,73.941,74.049,59200000.0
2006-08-25 04:55:00,74.05,74.05,74.009,74.012,49600000.0
2006-08-25 05:00:00,73.996,74.048,73.996,74.042,52800000.0
2006-08-25 05:05:00,74.041,74.049,74.028,74.047,22400000.0
2006-08-25 05:10:00,74.05,74.057,74.023,74.052,52800000.0
2006-08-25 05:15:00,74.044,74.045,73.972,74.04,67200000.0
2006-08-25 05:20:00,74.039,74.064,74.033,74.057,36200000.0
2006-08-25 05:25:00,74.049,74.056,74.034,74.047,36800000.0
2006-08-25 05:30:00,74.06,74.065,74.041,74.049,72000000.0
2006-08-25 05:35:00,74.055,74.071,74.04,74.071,38400000.0
2006-08-25 05:40:00,74.06,74.088,74.058,74.075,33600000.0
2006-08-25 05:45:00,74.075,74.098,74.066,74.085,41600000.0
2006-08-25 05:50:00,74.088,74.107,74.077,74.087,51200000.0
2006-08-25 05:55:00,74.017,74.095,74.004,74.081,49600000.0
2006-08-25 06:00:00,74.092,74.113,74.076,74.095,38400000.0
2006-08-25 06:05:00,74.073,74.086,74.056,74.056,36200000.0
2006-08-25 06:10:00,74.062,74.108,73.976,74.098,65000000.0
2006-08-25 06:15:00,74.09,74.09,74.072,74.076,41600000.0
2006-08-25 06:20:00,74.075,74.077,74.064,74.07,33600000.0
2006-08-25 06:25:00,74.065,74.078,74.05,74.064,44800000.0
2006-08-25 06:30:00,74.056,74.057,74.016,74.045,59200000.0
2006-08-25 06:35:00,74.047,74.052,74.036,74.047,41600000.0
2006-08-25 06:40:00,74.049,74.064,74.044,74.064,19200000.0
2006-08-25 06:45:00,74.064,74.089,74.057,74.089,48000000.0
2006-08-25 06:50:00,74.088,74.096,74.063,74.072,57600000.0
2006-08-25 06:55:00,74.063,74.074,74.06,74.074,35200000.0
2006-08-25 07:00:00,74.072,74.072,74.039,74.04,46400000.0
2006-08-25 07:05:00,74.042,74.073,74.033,74.067,64000000.0
2006-08-25 07:10:00,74.068,74.074,74.019,74.044,49600000.0
2006-08-25 07:15:00,74.045,74.057,74.04,74.053,54400000.0
2006-08-25 07:20:00,74.053,74.054,74.015,74.017,68800000.0
2006-08-25 07:25:00,74.02,74.095,74.009,74.089,60800000.0
2006-08-25 07:30:00,74.092,74.114,74.085,74.104,55400000.0
2006-08-25 07:35:00,74.108,74.115,74.075,74.086,61200000.0
2006-08-25 07:40:00,74.086,74.163,74.086,74.14,60800000.0
2006-08-25 07:45:00,74.131,74.165,74.114,74.165,54400000.0
2006-08-25 07:50:00,74.168,74.175,74.131,74.145,62400000.0
2006-08-25 07:55:00,74.145,74.175,74.13,74.165,64000000.0
2006-08-25 08:00:00,74.16,74.193,74.156,74.183,60800000.0
2006-08-25 08:05:00,74.174,74.196,74.165,74.168,58600000.0
2006-08-25 08:10:00,74.165,74.18,74.126,74.135,64400000.0
2006-08-25 08:15:00,74.165,74.165,74.093,74.123,66600000.0
2006-08-25 08:20:00,74.129,74.172,74.104,74.155,49600000.0
2006-08-25 08:25:00,74.156,74.187,74.088,74.156,68200000.0
2006-08-25 08:30:00,74.168,74.243,74.163,74.243,56000000.0
2006-08-25 08:35:00,74.253,74.305,74.221,74.305,73000000.0
2006-08-25 08:40:00,74.31,74.337,74.306,74.306,72000000.0
2006-08-25 08:45:00,74.288,74.299,74.232,74.234,68200000.0
2006-08-25 08:50:00,74.225,74.231,74.195,74.216,70400000.0
2006-08-25 08:55:00,74.223,74.272,74.204,74.212,62400000.0
2006-08-25 09:00:00,74.211,74.216,74.176,74.205,49600000.0
2006-08-25 09:05:00,74.192,74.207,74.142,74.16,67200000.0
2006-08-25 09:10:00,74.161,74.251,74.161,74.242,60800000.0
2006-08-25 09:15:00,74.24,74.288,74.237,74.288,62400000.0
2006-08-25 09:20:00,74.292,74.329,74.242,74.321,68800000.0
2006-08-25 09:25:00,74.32,74.325,74.289,74.296,59200000.0
2006-08-25 09:30:00,74.31,74.31,74.257,74.257,64000000.0
2006-08-25 09:35:00,74.258,74.279,74.21,74.263,62400000.0
2006-08-25 09:40:00,74.263,74.286,74.247,74.278,54400000.0
2006-08-25 09:45:00,74.298,74.303,74.277,74.298,61200000.0
2006-08-25 09:50:00,74.299,74.308,74.238,74.238,49600000.0
2006-08-25 09:55:00,74.203,74.219,74.109,74.208,78800000.0
2006-08-25 10:00:00,74.21,74.249,74.207,74.241,59200000.0
2006-08-25 10:05:00,74.256,74.277,74.241,74.277,67200000.0
2006-08-25 10:10:00,74.268,74.29,74.251,74.286,65000000.0
2006-08-25 10:15:00,74.286,74.312,74.284,74.296,59600000.0
2006-08-25 10:20:00,74.294,74.308,74.27,74.293,68200000.0
2006-08-25 10:25:00,74.291,74.291,74.266,74.272,51200000.0
2006-08-25 10:30:00,74.269,74.337,74.269,74.31,60800000.0
2006-08-25 10:35:00,74.303,74.339,74.228,74.32,57000000.0
2006-08-25 10:40:00,74.332,74.346,74.304,74.313,51200000.0
2006-08-25 10:45:00,74.309,74.342,74.308,74.341,62400000.0
2006-08-25 10:50:00,74.337,74.337,74.305,74.321,73600000.0
2006-08-25 10:55:00,74.327,74.339,74.309,74.312,38400000.0
2006-08-25 11:00:00,74.309,74.351,74.294,74.334,68800000.0
2006-08-25 11:05:00,74.351,74.351,74.287,74.33,46400000.0
2006-08-25 11:10:00,74.356,74.37,74.339,74.365,28800000.0
2006-08-25 11:15:00,74.348,74.348,74.304,74.323,65600000.0
2006-08-25 11:20:00,74.323,74.325,74.31,74.318,49000000.0
2006-08-25 11:25:00,74.313,74.317,74.294,74.316,57600000.0
2006-08-25 11:30:00,74.315,74.34,74.297,74.329,68800000.0
2006-08-25 11:35:00,74.33,74.374,74.325,74.356,46400000.0
2006-08-25 11:40:00,74.358,74.378,74.329,74.332,67200000.0
2006-08-25 11:45:00,74.332,74.392,74.329,74.349,67200000.0
2006-08-25 11:50:00,74.349,74.368,74.332,74.359,65600000.0
2006-08-25 11:55:00,74.35,74.394,74.35,74.382,48000000.0
2006-08-25 12:00:00,74.387,74.387,74.362,74.377,40000000.0
2006-08-25 12:05:00,74.379,74.41,74.377,74.409,44800000.0
2006-08-25 12:10:00,74.423,74.436,74.392,74.403,48400000.0
2006-08-25 12:15:00,74.377,74.409,74.331,74.408,71400000.0
2006-08-25 12:20:00,74.405,74.43,74.391,74.391,68800000.0
2006-08-25 12:25:00,74.397,74.438,74.397,74.436,64400000.0
2006-08-25 12:30:00,74.425,74.438,74.415,74.429,69800000.0
2006-08-25 12:35:00,74.427,74.442,74.345,74.442,67200000.0
2006-08-25 12:40:00,74.426,74.434,74.408,74.429,55400000.0
2006-08-25 12:45:00,74.428,74.45,74.411,74.45,69800000.0
2006-08-25 12:50:00,74.449,74.46,74.437,74.46,25600000.0
2006-08-25 12:55:00,74.458,74.467,74.436,74.437,72000000.0
2006-08-25 13:00:00,74.438,74.467,74.431,74.462,66600000.0
2006-08-25 13:05:00,74.458,74.465,74.447,74.458,45800000.0
2006-08-25 13:10:00,74.459,74.47,74.414,74.414,70400000.0
2006-08-25 13:15:00,74.419,74.457,74.401,74.457,69200000.0
2006-08-25 13:20:00,74.462,74.467,74.398,74.453,43200000.0
2006-08-25 13:25:00,74.457,74.474,74.366,74.471,57600000.0
2006-08-25 13:30:00,74.474,74.474,74.43,74.437,57400000.0
2006-08-25 13:35:00,74.435,74.435,74.418,74.425,51600000.0
2006-08-25 13:40:00,74.428,74.428,74.402,74.415,94400000.0
2006-08-25 13:45:00,74.394,74.435,74.388,74.435,88000000.0
2006-08-25 13:50:00,74.429,74.459,74.418,74.452,91600000.0
2006-08-25 13:55:00,74.462,74.474,74.454,74.454,104000000.0
2006-08-25 14:00:00,74.45,74.458,74.43,74.43,119400000.0
2006-08-25 14:05:00,74.429,74.437,74.42,74.437,60800000.0
2006-08-25 14:10:00,74.442,74.47,74.438,74.466,102400000.0
2006-08-25 14:15:00,74.475,74.475,74.428,74.446,95400000.0
2006-08-25 14:20:00,74.446,74.512,74.434,74.484,126400000.0
2006-08-25 14:25:00,74.482,74.515,74.465,74.515,91200000.0
2006-08-25 14:30:00,74.506,74.547,74.503,74.541,87400000.0
2006-08-25 14:35:00,74.528,74.562,74.522,74.545,93800000.0
2006-08-25 14:40:00,74.543,74.556,74.515,74.525,121600000.0
2006-08-25 14:45:00,74.517,74.53,74.508,74.524,70400000.0
2006-08-25 14:50:00,74.522,74.522,74.492,74.496,86400000.0
2006-08-25 14:55:00,74.491,74.515,74.466,74.489,75200000.0
2006-08-25 15:00:00,74.485,74.519,74.483,74.484,67200000.0
2006-08-25 15:05:00,74.471,74.496,74.471,74.478,73000000.0
2006-08-25 15:10:00,74.492,74.519,74.492,74.498,137000000.0
2006-08-25 15:15:00,74.504,74.531,74.471,74.487,120000000.0
2006-08-25 15:20:00,74.486,74.512,74.476,74.478,124800000.0
2006-08-25 15:25:00,74.485,74.494,74.386,74.471,185000000.0
2006-08-25 15:30:00,74.369,74.501,74.326,74.489,257400000.0
2006-08-25 15:35:00,74.49,74.5,74.459,74.49,192000000.0
2006-08-25 15:40:00,74.48,74.513,74.475,74.475,130600000.0
2006-08-25 15:45:00,74.502,74.529,74.477,74.487,98600000.0
2006-08-25 15:50:00,74.491,74.517,74.437,74.437,85200000.0
2006-08-25 15:55:00,74.431,74.454,74.429,74.446,144000000.0
2006-08-25 16:00:00,74.443,74.475,74.441,74.45,212200000.0
2006-08-25 16:05:00,74.452,74.455,74.411,74.455,204200000.0
2006-08-25 16:10:00,74.462,74.469,74.429,74.46,172800000.0
2006-08-25 16:15:00,74.474,74.523,74.471,74.503,148800000.0
2006-08-25 16:20:00,74.493,74.496,74.47,74.477,140800000.0
2006-08-25 16:25:00,74.453,74.462,74.384,74.41,97600000.0
2006-08-25 16:30:00,74.41,74.422,74.388,74.402,92200000.0
2006-08-25 16:35:00,74.397,74.432,74.384,74.416,179200000.0
2006-08-25 16:40:00,74.423,74.457,74.395,74.404,212800000.0
2006-08-25 16:45:00,74.399,74.459,74.397,74.459,228200000.0
2006-08-25 16:50:00,74.459,74.503,74.436,74.484,194000000.0
2006-08-25 16:55:00,74.475,74.53,74.456,74.53,146600000.0
2006-08-25 17:00:00,74.534,74.557,74.485,74.55,208800000.0
2006-08-25 17:05:00,74.552,74.572,74.469,74.535,277200000.0
2006-08-25 17:10:00,74.535,74.543,74.519,74.543,140200000.0
2006-08-25 17:15:00,74.521,74.534,74.497,74.514,156200000.0
2006-08-25 17:20:00,74.51,74.536,74.503,74.53,88000000.0
2006-08-25 17:25:00,74.539,74.625,74.539,74.609,116800000.0
2006-08-25 17:30:00,74.613,74.71,74.612,74.708,258400000.0
2006-08-25 17:35:00,74.699,74.707,74.671,74.705,144000000.0
2006-08-25 17:40:00,74.704,74.727,74.615,74.615,153600000.0
2006-08-25 17:45:00,74.604,74.604,74.562,74.589,231800000.0
2006-08-25 17:50:00,74.595,74.61,74.548,74.548,172800000.0
2006-08-25 17:55:00,74.556,74.582,74.547,74.547,156200000.0
2006-08-25 18:00:00,74.534,74.534,74.514,74.514,51200000.0
2006-08-25 18:05:00,74.519,74.541,74.507,74.512,173200000.0
2006-08-25 18:10:00,74.513,74.538,74.503,74.526,68800000.0
2006-08-25 18:15:00,74.534,74.534,74.517,74.521,160000000.0
2006-08-25 18:20:00,74.516,74.523,74.505,74.51,102800000.0
2006-08-25 18:25:00,74.508,74.517,74.493,74.508,105600000.0
2006-08-25 18:30:00,74.49,74.509,74.475,74.509,158400000.0
2006-08-25 18:35:00,74.508,74.541,74.495,74.531,209000000.0
2006-08-25 18:40:00,74.524,74.525,74.495,74.518,296000000.0
2006-08-25 18:45:00,74.518,74.531,74.487,74.488,92800000.0
2006-08-25 18:50:00,74.489,74.511,74.489,74.508,84800000.0
2006-08-25 18:55:00,74.513,74.567,74.51,74.52,121000000.0
2006-08-25 19:00:00,74.522,74.525,74.511,74.519,68800000.0
2006-08-25 19:05:00,74.528,74.556,74.528,74.548,57000000.0
2006-08-25 19:10:00,74.546,74.566,74.538,74.565,88000000.0
2006-08-25 19:15:00,74.572,74.573,74.563,74.572,11200000.0
2006-08-25 19:20:00,74.575,74.578,74.56,74.572,92800000.0
2006-08-25 19:25:00,74.578,74.653,74.578,74.609,94400000.0
2006-08-25 19:30:00,74.613,74.635,74.598,74.634,48000000.0
2006-08-25 19:35:00,74.624,74.691,74.619,74.691,69200000.0
2006-08-25 19:40:00,74.691,74.695,74.674,74.683,43600000.0
2006-08-25 19:45:00,74.69,74.71,74.69,74.71,40400000.0
2006-08-25 19:50:00,74.705,74.705,74.622,74.622,65000000.0
2006-08-25 19:55:00,74.623,74.631,74.598,74.605,52800000.0
2006-08-25 20:00:00,74.619,74.63,74.598,74.617,94400000.0
2006-08-25 20:05:00,74.626,74.695,74.622,74.682,79400000.0
2006-08-25 20:10:00,74.677,74.698,74.593,74.674,40000000.0
2006-08-25 20:15:00,74.668,74.68,74.646,74.676,95400000.0
2006-08-25 20:20:00,74.673,74.707,74.673,74.677,58600000.0
2006-08-25 20:25:00,74.674,74.684,74.65,74.668,53800000.0
2006-08-25 20:30:00,74.663,74.663,74.582,74.624,38400000.0
2006-08-25 20:35:00,74.621,74.632,74.6,74.632,59200000.0
2006-08-25 20:40:00,74.633,74.633,74.616,74.625,57600000.0
2006-08-25 20:45:00,74.624,74.631,74.616,74.631,57600000.0
2006-08-25 20:50:00,74.639,74.644,74.621,74.627,73000000.0
2006-08-25 20:55:00,74.628,74.628,74.596,74.596,46400000.0
2006-08-25 21:00:00,74.594,74.604,74.567,74.567,72000000.0
2006-08-25 21:05:00,74.562,74.576,74.549,74.567,64000000.0
2006-08-25 21:10:00,74.569,74.573,74.553,74.568,19200000.0
2006-08-25 21:15:00,74.562,74.583,74.485,74.58,54400000.0
2006-08-25 21:20:00,74.577,74.6,74.565,74.565,25600000.0
2006-08-25 21:25:00,74.578,74.58,74.577,74.577,11200000.0
2006-08-25 21:30:00,74.574,74.584,74.563,74.584,25600000.0
2006-08-25 21:35:00,74.589,74.605,74.496,74.594,44800000.0
2006-08-25 21:40:00,74.596,74.601,74.584,74.595,51200000.0
2006-08-25 21:45:00,74.592,74.597,74.568,74.591,56000000.0
2006-08-25 21:50:00,74.593,74.606,74.59,74.603,25600000.0
2006-08-25 22:00:00,74.613,74.615,74.602,74.602,17600000.0
2006-08-25 22:05:00,74.604,74.612,74.592,74.612,29800000.0
2006-08-25 22:10:00,74.61,74.613,74.601,74.611,12800000.0
2006-08-25 22:15:00,74.608,74.616,74.601,74.615,42600000.0
2006-08-25 22:20:00,74.601,74.615,74.6,74.607,48000000.0
2006-08-25 22:25:00,74.614,74.616,74.6,74.601,56000000.0
2006-08-25 22:30:00,74.607,74.607,74.572,74.572,41600000.0
2006-08-25 22:35:00,74.574,74.574,74.569,74.571,25600000.0
2006-08-25 22:40:00,74.591,74.595,74.581,74.589,41600000.0
2006-08-25 22:45:00,74.583,74.583,74.567,74.57,16000000.0
2006-08-25 22:50:00,74.569,74.584,74.569,74.579,33600000.0
2006-08-25 22:55:00,74.569,74.593,74.569,74.586,36800000.0
2006-08-27 23:35:00,74.561,74.561,74.542,74.542,11200000.0
2006-08-27 23:50:00,74.548,74.573,74.548,74.565,24000000.0
2006-08-27 23:55:00,74.566,74.576,74.481,74.57,51600000.0
2006-08-28 00:00:00,74.569,74.579,74.56,74.568,33600000.0
2006-08-28 00:05:00,74.568,74.568,74.556,74.556,8000000.0
2006-08-28 00:10:00,74.563,74.583,74.56,74.566,59200000.0
2006-08-28 00:15:00,74.57,74.57,74.549,74.564,14400000.0
2006-08-28 00:20:00,74.557,74.57,74.554,74.56,30400000.0
2006-08-28 00:25:00,74.536,74.551,74.527,74.551,39400000.0
2006-08-28 00:30:00,74.573,74.573,74.547,74.562,57600000.0
2006-08-28 00:35:00,74.555,74.555,74.543,74.551,25600000.0
2006-08-28 00:40:00,74.551,74.551,74.541,74.551,16000000.0
2006-08-28 00:45:00,74.562,74.565,74.539,74.539,38400000.0
2006-08-28 00:50:00,74.545,74.576,74.524,74.569,64000000.0
2006-08-28 00:55:00,74.557,74.557,74.527,74.536,49600000.0
2006-08-28 01:00:00,74.534,74.55,74.517,74.517,28800000.0
2006-08-28 01:05:00,74.524,74.544,74.479,74.529,41600000.0
2006-08-28 01:10:00,74.529,74.542,74.525,74.533,67200000.0
2006-08-28 01:15:00,74.537,74.542,74.524,74.532,28200000.0
2006-08-28 01:20:00,74.526,74.548,74.526,74.548,24000000.0
2006-08-28 01:25:00,74.549,74.553,74.538,74.551,54800000.0
2006-08-28 01:30:00,74.543,74.551,74.533,74.547,46400000.0
2006-08-28 01:35:00,74.548,74.548,74.504,74.522,57600000.0
2006-08-28 01:40:00,74.516,74.524,74.504,74.522,47400000.0
2006-08-28 01:45:00,74.518,74.527,74.517,74.517,14400000.0
2006-08-28 01:50:00,74.518,74.525,74.51,74.524,48000000.0
2006-08-28 01:55:00,74.523,74.555,74.512,74.549,25600000.0
2006-08-28 02:00:00,74.544,74.545,74.524,74.53,57600000.0
2006-08-28 02:05:00,74.519,74.542,74.512,74.525,72000000.0
2006-08-28 02:10:00,74.516,74.525,74.492,74.517,46400000.0
2006-08-28 02:15:00,74.518,74.527,74.504,74.527,34600000.0
2006-08-28 02:20:00,74.519,74.534,74.44,74.529,49600000.0
2006-08-28 02:25:00,74.521,74.572,74.517,74.572,60800000.0
2006-08-28 02:30:00,74.572,74.573,74.541,74.552,48400000.0
2006-08-28 02:35:00,74.557,74.568,74.54,74.553,54400000.0
2006-08-28 02:40:00,74.561,74.563,74.544,74.544,49600000.0
2006-08-28 02:45:00,74.536,74.56,74.525,74.552,50600000.0
2006-08-28 02:50:00,74.552,74.552,74.44,74.539,33600000.0
2006-08-28 02:55:00,74.557,74.575,74.536,74.574,52200000.0
2006-08-28 03:00:00,74.558,74.573,74.472,74.567,47400000.0
2006-08-28 03:05:00,74.565,74.573,74.541,74.552,57600000.0
2006-08-28 03:10:00,74.545,74.554,74.54,74.545,38400000.0
2006-08-28 03:15:00,74.546,74.578,74.538,74.571,68800000.0
2006-08-28 03:20:00,74.569,74.569,74.554,74.562,9600000.0
2006-08-28 03:25:00,74.555,74.555,74.539,74.546,24000000.0
2006-08-28 03:30:00,74.548,74.554,74.485,74.535,50000000.0
2006-08-28 03:35:00,74.538,74.553,74.474,74.528,43200000.0
2006-08-28 03:40:00,74.529,74.547,74.525,74.538,24000000.0
2006-08-28 03:45:00,74.534,74.555,74.522,74.542,60200000.0
2006-08-28 03:50:00,74.546,74.564,74.526,74.558,57600000.0
2006-08-28 03:55:00,74.562,74.566,74.546,74.554,54400000.0
2006-08-28 04:00:00,74.567,74.595,74.552,74.581,33600000.0
2006-08-28 04:05:00,74.576,74.59,74.568,74.59,40000000.0
2006-08-28 04:10:00,74.591,74.594,74.578,74.589,60800000.0
2006-08-28 04:15:00,74.597,74.6,74.586,74.586,24000000.0
2006-08-28 04:20:00,74.592,74.599,74.506,74.588,51200000.0
2006-08-28 04:25:00,74.59,74.593,74.557,74.56,48000000.0
2006-08-28 04:30:00,74.561,74.589,74.558,74.587,54400000.0
2006-08-28 04:35:00,74.583,74.599,74.571,74.585,51200000.0
2006-08-28 04:40:00,74.588,74.588,74.571,74.581,22400000.0
2006-08-28 04:45:00,74.583,74.583,74.572,74.58,19200000.0
2006-08-28 04:50:00,74.588,74.604,74.496,74.599,58600000.0
2006-08-28 04:55:00,74.596,74.597,74.579,74.594,31400000.0
2006-08-28 05:00:00,74.58,74.607,74.556,74.563,60800000.0
2006-08-28 05:05:00,74.562,74.586,74.543,74.575,54800000.0
2006-08-28 05:10:00,74.591,74.594,74.552,74.581,51200000.0
2006-08-28 05:15:00,74.58,74.581,74.51,74.577,50600000.0
2006-08-28 05:20:00,74.572,74.601,74.571,74.588,35200000.0
2006-08-28 05:25:00,74.6,74.64,74.578,74.578,47400000.0
2006-08-28 05:30:00,74.585,74.59,74.562,74.583,76600000.0
2006-08-28 05:35:00,74.565,74.593,74.559,74.593,65600000.0
2006-08-28 05:40:00,74.585,74.589,74.551,74.589,43200000.0
2006-08-28 05:45:00,74.589,74.596,74.568,74.591,59200000.0
2006-08-28 05:50:00,74.598,74.613,74.58,74.606,64000000.0
2006-08-28 05:55:00,74.534,74.612,74.519,74.607,62400000.0
2006-08-28 06:00:00,74.615,74.635,74.612,74.626,59200000.0
2006-08-28 06:05:00,74.612,74.637,74.584,74.633,60200000.0
2006-08-28 06:10:00,74.623,74.626,74.529,74.619,65600000.0
2006-08-28 06:15:00,74.62,74.644,74.617,74.633,54400000.0
2006-08-28 06:20:00,74.626,74.648,74.611,74.648,41600000.0
2006-08-28 06:25:00,74.645,74.665,74.621,74.665,46400000.0
2006-08-28 06:30:00,74.673,74.691,74.659,74.673,72400000.0
2006-08-28 06:35:00,74.676,74.679,74.649,74.658,40000000.0
2006-08-28 06:40:00,74.67,74.696,74.666,74.671,32000000.0
2006-08-28 06:45:00,74.67,74.682,74.655,74.682,60800000.0
2006-08-28 06:50:00,74.67,74.682,74.664,74.664,27200000.0
2006-08-28 06:55:00,74.663,74.669,74.649,74.661,25600000.0
2006-08-28 07:00:00,74.674,74.674,74.655,74.667,58600000.0
2006-08-28 07:05:00,74.665,74.677,74.655,74.673,64000000.0
2006-08-28 07:10:00,74.663,74.684,74.663,74.671,48400000.0
2006-08-28 07:15:00,74.662,74.668,74.62,74.623,24000000.0
2006-08-28 07:20:00,74.629,74.635,74.618,74.625,43200000.0
2006-08-28 07:25:00,74.635,74.653,74.625,74.633,60800000.0
2006-08-28 07:30:00,74.633,74.661,74.628,74.661,20800000.0
2006-08-28 07:35:00,74.654,74.683,74.642,74.651,61800000.0
2006-08-28 07:40:00,74.649,74.681,74.647,74.673,35200000.0
2006-08-28 07:45:00,74.672,74.672,74.649,74.658,68200000.0
2006-08-28 07:50:00,74.659,74.673,74.646,74.656,49600000.0
2006-08-28 07:55:00,74.649,74.665,74.632,74.653,39400000.0
2006-08-28 08:00:00,74.654,74.655,74.621,74.638,52800000.0
2006-08-28 08:05:00,74.634,74.675,74.631,74.648,41600000.0
2006-08-28 08:10:00,74.645,74.665,74.626,74.635,64000000.0
2006-08-28 08:15:00,74.681,74.699,74.654,74.671,67200000.0
2006-08-28 08:20:00,74.677,74.683,74.654,74.667,56000000.0
2006-08-28 08:25:00,74.666,74.692,74.595,74.676,59200000.0
2006-08-28 08:30:00,74.667,74.684,74.655,74.659,33600000.0
2006-08-28 08:35:00,74.67,74.67,74.622,74.641,46400000.0
2006-08-28 08:40:00,74.642,74.645,74.607,74.607,59600000.0
2006-08-28 08:45:00,74.594,74.607,74.58,74.582,57600000.0
2006-08-28 08:50:00,74.596,74.608,74.58,74.58,44600000.0
2006-08-28 08:55:00,74.599,74.605,74.587,74.587,61200000.0
2006-08-28 09:00:00,74.599,74.639,74.577,74.639,56000000.0
2006-08-28 09:05:00,74.636,74.668,74.611,74.668,67200000.0
2006-08-28 09:10:00,74.677,74.687,74.653,74.654,37800000.0
2006-08-28 09:15:00,74.653,74.658,74.634,74.646,51200000.0
2006-08-28 09:20:00,74.649,74.653,74.623,74.653,57600000.0
2006-08-28 09:25:00,74.649,74.713,74.588,74.713,59200000.0
2006-08-28 09:30:00,74.705,74.711,74.666,74.699,63400000.0
2006-08-28 09:35:00,74.705,74.747,74.678,74.722,49600000.0
2006-08-28 09:40:00,74.719,74.719,74.684,74.698,67200000.0
2006-08-28 09:45:00,74.707,74.707,74.679,74.688,48000000.0
2006-08-28 09:50:00,74.69,74.699,74.669,74.679,46400000.0
2006-08-28 09:55:00,74.669,74.695,74.546,74.689,78400000.0
2006-08-28 10:00:00,74.69,74.694,74.634,74.669,59200000.0
2006-08-28 10:05:00,74.655,74.672,74.613,74.626,67200000.0
2006-08-28 10:10:00,74.635,74.66,74.63,74.64,41600000.0
2006-08-28 10:15:00,74.629,74.67,74.629,74.67,45800000.0
2006-08-28 10:20:00,74.678,74.695,74.664,74.664,57000000.0
2006-08-28 10:25:00,74.669,74.67,74.645,74.653,51200000.0
2006-08-28 10:30:00,74.657,74.662,74.617,74.629,48000000.0
2006-08-28 10:35:00,74.633,74.634,74.523,74.586,45800000.0
2006-08-28 10:40:00,74.573,74.591,74.563,74.586,64000000.0
2006-08-28 10:45:00,74.577,74.586,74.552,74.577,61800000.0
2006-08-28 10:50:00,74.576,74.596,74.566,74.585,56000000.0
2006-08-28 10:55:00,74.591,74.619,74.511,74.612,52800000.0
2006-08-28 11:00:00,74.616,74.616,74.583,74.591,28200000.0
2006-08-28 11:05:00,74.599,74.607,74.507,74.607,81600000.0
2006-08-28 11:10:00,74.612,74.641,74.612,74.627,67200000.0
2006-08-28 11:15:00,74.619,74.631,74.592,74.623,53200000.0
2006-08-28 11:20:00,74.612,74.633,74.602,74.63,63400000.0
2006-08-28 11:25:00,74.613,74.632,74.598,74.598,72000000.0
2006-08-28 11:30:00,74.594,74.633,74.587,74.617,69200000.0
2006-08-28 11:35:00,74.625,74.639,74.616,74.625,57000000.0
2006-08-28 11:40:00,74.612,74.625,74.593,74.607,44800000.0
2006-08-28 11:45:00,74.611,74.639,74.611,74.626,56000000.0
2006-08-28 11:50:00,74.627,74.637,74.618,74.636,24000000.0
2006-08-28 12:00:00,74.641,74.644,74.638,74.638,11200000.0
2006-08-28 12:05:00,74.624,74.628,74.6,74.607,65400000.0
2006-08-28 12:10:00,74.609,74.619,74.6,74.607,36800000.0
2006-08-28 12:15:00,74.606,74.619,74.606,74.617,16000000.0
2006-08-28 12:20:00,74.625,74.629,74.611,74.615,68800000.0
2006-08-28 12:25:00,74.619,74.619,74.592,74.607,40000000.0
2006-08-28 12:30:00,74.599,74.616,74.599,74.611,44800000.0
2006-08-28 12:35:00,74.607,74.644,74.54,74.644,40000000.0
2006-08-28 12:40:00,74.619,74.619,74.596,74.608,44800000.0
2006-08-28 12:45:00,74.614,74.616,74.522,74.549,69200000.0
2006-08-28 12:50:00,74.565,74.59,74.548,74.552,60200000.0
2006-08-28 12:55:00,74.559,74.583,74.54,74.542,71400000.0
2006-08-28 13:00:00,74.555,74.573,74.53,74.553,66600000.0
2006-08-28 13:05:00,74.56,74.602,74.56,74.588,57600000.0
2006-08-28 13:10:00,74.581,74.584,74.544,74.565,70400000.0
2006-08-28 13:15:00,74.58,74.58,74.499,74.517,69800000.0
2006-08-28 13:20:00,74.519,74.519,74.44,74.5,56000000.0
2006-08-28 13:25:00,74.502,74.535,74.502,74.535,47400000.0
2006-08-28 13:30:00,74.534,74.541,74.509,74.512,57600000.0
2006-08-28 13:35:00,74.52,74.52,74.494,74.511,116200000.0
2006-08-28 13:40:00,74.506,74.527,74.478,74.478,100200000.0
2006-08-28 13:45:00,74.487,74.53,74.487,74.507,69800000.0
2006-08-28 13:50:00,74.507,74.534,74.507,74.534,41600000.0
2006-08-28 13:55:00,74.534,74.544,74.491,74.497,104000000.0
2006-08-28 14:00:00,74.497,74.501,74.48,74.48,108200000.0
2006-08-28 14:05:00,74.478,74.479,74.457,74.469,63400000.0
2006-08-28 14:10:00,74.471,74.508,74.461,74.508,102400000.0
2006-08-28 14:15:00,74.521,74.553,74.505,74.551,96000000.0
2006-08-28 14:20:00,74.56,74.56,74.52,74.528,126400000.0
2006-08-28 14:25:00,74.535,74.572,74.53,74.571,78400000.0
2006-08-28 14:30:00,74.57,74.571,74.472,74.477,88400000.0
2006-08-28 14:35:00,74.484,74.513,74.484,74.511,105000000.0
2006-08-28 14:40:00,74.506,74.517,74.498,74.498,121600000.0
2006-08-28 14:45:00,74.499,74.526,74.496,74.526,43200000.0
2006-08-28 14:50:00,74.525,74.527,74.523,74.525,12800000.0
2006-08-28 14:55:00,74.51,74.529,74.508,74.521,59200000.0
2006-08-28 15:00:00,74.516,74.551,74.509,74.52,78400000.0
2006-08-28 15:05:00,74.522,74.57,74.522,74.564,64000000.0
2006-08-28 15:10:00,74.573,74.58,74.552,74.58,102400000.0
2006-08-28 15:15:00,74.583,74.595,74.581,74.581,75200000.0
2006-08-28 15:20:00,74.583,74.609,74.58,74.6,86400000.0
2006-08-28 15:25:00,74.595,74.607,74.504,74.59,213200000.0
2006-08-28 15:30:00,74.498,74.628,74.477,74.579,166800000.0
2006-08-28 15:35:00,74.583,74.589,74.575,74.589,124800000.0
2006-08-28 15:40:00,74.582,74.589,74.566,74.574,73600000.0
2006-08-28 15:45:00,74.577,74.657,74.576,74.651,83200000.0
2006-08-28 15:50:00,74.652,74.652,74.619,74.625,97000000.0
2006-08-28 15:55:00,74.632,74.674,74.628,74.674,144000000.0
2006-08-28 16:00:00,74.673,74.681,74.657,74.665,168400000.0
2006-08-28 16:05:00,74.677,74.68,74.636,74.652,204800000.0
2006-08-28 16:10:00,74.652,74.679,74.632,74.672,172800000.0
2006-08-28 16:15:00,74.67,74.672,74.635,74.672,147600000.0
2006-08-28 16:20:00,74.659,74.664,74.638,74.647,139600000.0
2006-08-28 16:25:00,74.653,74.672,74.646,74.66,106000000.0
2006-08-28 16:30:00,74.662,74.678,74.639,74.639,127400000.0
2006-08-28 16:35:00,74.637,74.644,74.615,74.637,168000000.0
2006-08-28 16:40:00,74.64,74.711,74.637,74.706,158400000.0
2006-08-28 16:45:00,74.7,74.711,74.652,74.665,228800000.0
2006-08-28 16:50:00,74.671,74.715,74.67,74.715,194000000.0
2006-08-28 16:55:00,74.712,74.746,74.692,74.692,147200000.0
2006-08-28 17:00:00,74.699,74.78,74.684,74.78,209000000.0
2006-08-28 17:05:00,74.76,74.768,74.748,74.757,182800000.0
2006-08-28 17:10:00,74.766,74.774,74.746,74.765,140800000.0
2006-08-28 17:15:00,74.769,74.783,74.761,74.778,156800000.0
2006-08-28 17:20:00,74.768,74.768,74.733,74.76,87800000.0
2006-08-28 17:25:00,74.758,74.77,74.738,74.746,116800000.0
2006-08-28 17:30:00,74.736,74.788,74.736,74.766,118800000.0
2006-08-28 17:35:00,74.778,74.779,74.756,74.764,93800000.0
2006-08-28 17:40:00,74.781,74.797,74.777,74.789,52200000.0
2006-08-28 17:45:00,74.789,74.806,74.77,74.774,234000000.0
2006-08-28 17:50:00,74.761,74.785,74.761,74.768,84800000.0
2006-08-28 17:55:00,74.768,74.785,74.761,74.781,184000000.0
2006-08-28 18:00:00,74.784,74.8,74.772,74.772,177600000.0
2006-08-28 18:05:00,74.781,74.785,74.733,74.747,142400000.0
2006-08-28 18:10:00,74.755,74.76,74.743,74.76,28800000.0
2006-08-28 18:15:00,74.749,74.755,74.743,74.749,100000000.0
2006-08-28 18:20:00,74.746,74.753,74.733,74.742,65600000.0
2006-08-28 18:25:00,74.755,74.759,74.727,74.759,72000000.0
2006-08-28 18:30:00,74.759,74.769,74.745,74.768,79400000.0
2006-08-28 18:35:00,74.754,74.76,74.744,74.754,92800000.0
2006-08-28 18:40:00,74.739,74.767,74.737,74.767,230800000.0
2006-08-28 18:45:00,74.77,74.774,74.748,74.754,78400000.0
2006-08-28 18:50:00,74.754,74.758,74.741,74.758,78400000.0
2006-08-28 18:55:00,74.75,74.76,74.735,74.735,53800000.0
2006-08-28 19:00:00,74.676,74.734,74.671,74.708,97000000.0
2006-08-28 19:05:00,74.727,74.731,74.717,74.717,35200000.0
2006-08-28 19:10:00,74.718,74.718,74.684,74.69,70400000.0
2006-08-28 19:15:00,74.687,74.701,74.665,74.691,75200000.0
2006-08-28 19:20:00,74.679,74.73,74.675,74.724,78200000.0
2006-08-28 19:25:00,74.722,74.722,74.693,74.713,25600000.0
2006-08-28 19:30:00,74.729,74.734,74.69,74.734,36800000.0
2006-08-28 19:35:00,74.74,74.754,74.738,74.752,33600000.0
2006-08-28 19:40:00,74.742,74.76,74.734,74.735,56000000.0
2006-08-28 19:45:00,74.739,74.749,74.731,74.74,36800000.0
2006-08-28 19:50:00,74.743,74.754,74.743,74.749,12800000.0
2006-08-28 19:55:00,74.758,74.765,74.743,74.762,50600000.0
2006-08-28 20:00:00,74.751,74.752,74.732,74.745,43200000.0
2006-08-28 20:05:00,74.752,74.782,74.738,74.778,35200000.0
2006-08-28 20:10:00,74.767,74.767,74.7,74.758,25600000.0
2006-08-28 20:15:00,74.764,74.768,74.75,74.768,40000000.0
2006-08-28 20:20:00,74.765,74.831,74.759,74.795,75400000.0
2006-08-28 20:25:00,74.789,74.81,74.789,74.795,35200000.0
2006-08-28 20:30:00,74.805,74.841,74.802,74.82,69800000.0
2006-08-28 20:35:00,74.827,74.836,74.782,74.788,51200000.0
2006-08-28 20:40:00,74.784,74.8,74.761,74.795,25600000.0
2006-08-28 20:45:00,74.801,74.811,74.787,74.799,51200000.0
2006-08-28 20:50:00,74.806,74.806,74.724,74.752,84200000.0
2006-08-28 20:55:00,74.754,74.763,74.742,74.747,54400000.0
2006-08-28 21:00:00,74.751,74.759,74.732,74.736,44800000.0
2006-08-28 21:05:00,74.733,74.75,74.719,74.744,63400000.0
2006-08-28 21:10:00,74.747,74.761,74.735,74.751,54200000.0
2006-08-28 21:15:00,74.753,74.753,74.74,74.749,17600000.0
2006-08-28 21:20:00,74.733,74.753,74.733,74.751,14400000.0
2006-08-28 21:25:00,74.751,74.752,74.73,74.737,32000000.0
2006-08-28 21:30:00,74.744,74.752,74.738,74.752,27200000.0
2006-08-28 21:35:00,74.741,74.819,74.69,74.69,22400000.0
2006-08-28 21:40:00,74.759,74.759,74.743,74.753,27200000.0
2006-08-28 21:45:00,74.759,74.761,74.741,74.757,52800000.0
2006-08-28 21:50:00,74.763,74.767,74.758,74.761,25400000.0
2006-08-28 21:55:00,74.757,74.757,74.738,74.738,12800000.0
2006-08-28 22:00:00,74.742,74.752,74.732,74.74,62400000.0
2006-08-28 22:05:00,74.734,74.751,74.728,74.751,45200000.0
2006-08-28 22:10:00,74.752,74.773,74.752,74.764,37800000.0
2006-08-28 22:15:00,74.752,74.761,74.744,74.744,27200000.0
2006-08-28 22:20:00,74.756,74.76,74.749,74.752,19200000.0
2006-08-28 22:25:00,74.762,74.765,74.753,74.753,16000000.0
2006-08-28 22:30:00,74.764,74.78,74.763,74.774,41600000.0
2006-08-28 22:35:00,74.78,74.78,74.765,74.775,17600000.0
2006-08-28 22:40:00,74.761,74.774,74.76,74.76,52200000.0
2006-08-28 22:45:00,74.767,74.767,74.754,74.76,28800000.0
2006-08-28 22:50:00,74.772,74.78,74.766,74.778,22400000.0
2006-08-28 22:55:00,74.771,74.783,74.767,74.783,35200000.0
2006-08-28 23:20:00,74.772,74.789,74.727,74.739,52800000.0
2006-08-28 23:30:00,74.729,74.732,74.701,74.708,26600000.0
2006-08-28 23:35:00,74.697,74.706,74.696,74.706,15400000.0
2006-08-28 23:40:00,74.718,74.718,74.71,74.711,16000000.0
2006-08-28 23:45:00,74.704,74.713,74.69,74.707,24000000.0
2006-08-28 23:50:00,74.71,74.742,74.699,74.73,51200000.0
2006-08-28 23:55:00,74.736,74.773,74.678,74.751,66600000.0
2006-08-29 00:00:00,74.768,74.775,74.76,74.765,25600000.0
2006-08-29 00:05:00,74.761,74.768,74.755,74.766,11200000.0
2006-08-29 00:15:00,74.743,74.774,74.741,74.774,36800000.0
2006-08-29 00:20:00,74.779,74.779,74.732,74.732,30800000.0
2006-08-29 00:25:00,74.745,74.762,74.735,74.762,24000000.0
2006-08-29 00:30:00,74.768,74.786,74.759,74.781,33600000.0
2006-08-29 00:35:00,74.77,74.777,74.761,74.77,56000000.0
2006-08-29 00:40:00,74.775,74.79,74.76,74.781,70400000.0
2006-08-29 00:45:00,74.773,74.775,74.741,74.748,52800000.0
2006-08-29 00:50:00,74.753,74.764,74.748,74.748,28800000.0
2006-08-29 00:55:00,74.742,74.753,74.739,74.739,25600000.0
2006-08-29 01:00:00,74.737,74.774,74.733,74.747,62400000.0
2006-08-29 01:05:00,74.759,74.766,74.688,74.755,36800000.0
2006-08-29 01:10:00,74.752,74.753,74.708,74.708,51200000.0
2006-08-29 01:15:00,74.716,74.726,74.706,74.723,41600000.0
2006-08-29 01:20:00,74.721,74.74,74.71,74.739,49000000.0
2006-08-29 01:25:00,74.729,74.734,74.687,74.71,48000000.0
2006-08-29 01:30:00,74.71,74.724,74.706,74.711,70400000.0
2006-08-29 01:35:00,74.717,74.735,74.712,74.735,40000000.0
2006-08-29 01:40:00,74.728,74.755,74.715,74.75,35200000.0
2006-08-29 01:45:00,74.748,74.76,74.735,74.735,48000000.0
2006-08-29 01:50:00,74.747,74.751,74.747,74.75,8000000.0
2006-08-29 01:55:00,74.747,74.747,74.738,74.738,27200000.0
2006-08-29 02:00:00,74.753,74.77,74.742,74.759,70800000.0
2006-08-29 02:05:00,74.759,74.766,74.728,74.755,72400000.0
2006-08-29 02:10:00,74.73,74.788,74.717,74.776,56400000.0
2006-08-29 02:15:00,74.778,74.786,74.707,74.756,57600000.0
2006-08-29 02:20:00,74.751,74.761,74.663,74.75,36800000.0
2006-08-29 02:25:00,74.742,74.767,74.742,74.757,64000000.0
2006-08-29 02:30:00,74.757,74.764,74.737,74.747,51600000.0
2006-08-29 02:35:00,74.734,74.747,74.682,74.682,67600000.0
2006-08-29 02:40:00,74.689,74.703,74.673,74.684,60000000.0
2006-08-29 02:45:00,74.699,74.706,74.672,74.683,57600000.0
2006-08-29 02:50:00,74.683,74.703,74.602,74.703,56000000.0
2006-08-29 02:55:00,74.706,74.71,74.66,74.664,52800000.0
2006-08-29 03:00:00,74.688,74.708,74.6,74.701,48000000.0
2006-08-29 03:05:00,74.701,74.701,74.677,74.692,54400000.0
2006-08-29 03:10:00,74.675,74.718,74.653,74.708,72400000.0
2006-08-29 03:15:00,74.686,74.723,74.686,74.721,56000000.0
2006-08-29 03:20:00,74.716,74.716,74.683,74.702,30400000.0
2006-08-29 03:25:00,74.715,74.722,74.673,74.673,54400000.0
2006-08-29 03:30:00,74.673,74.68,74.61,74.68,60800000.0
2006-08-29 03:35:00,74.695,74.695,74.682,74.688,17600000.0
2006-08-29 03:40:00,74.686,74.698,74.674,74.681,49600000.0
2006-08-29 03:45:00,74.661,74.695,74.658,74.678,60800000.0
2006-08-29 03:50:00,74.678,74.706,74.677,74.702,57600000.0
2006-08-29 03:55:00,74.704,74.742,74.689,74.734,68800000.0
2006-08-29 04:00:00,74.721,74.73,74.692,74.699,59200000.0
2006-08-29 04:05:00,74.692,74.714,74.687,74.704,51200000.0
2006-08-29 04:10:00,74.708,74.726,74.699,74.718,49600000.0
2006-08-29 04:15:00,74.725,74.736,74.696,74.716,49600000.0
2006-08-29 04:20:00,74.715,74.717,74.623,74.713,35200000.0
2006-08-29 04:25:00,74.719,74.742,74.707,74.737,62400000.0
2006-08-29 04:30:00,74.731,74.739,74.716,74.721,51200000.0
2006-08-29 04:35:00,74.725,74.725,74.695,74.702,41000000.0
2006-08-29 04:40:00,74.706,74.73,74.7,74.718,46400000.0
2006-08-29 04:45:00,74.722,74.737,74.716,74.719,51200000.0
2006-08-29 04:50:00,74.719,74.719,74.707,74.713,33600000.0
2006-08-29 04:55:00,74.714,74.726,74.704,74.723,32000000.0
2006-08-29 05:00:00,74.714,74.73,74.711,74.727,33600000.0
2006-08-29 05:05:00,74.705,74.728,74.704,74.728,14400000.0
2006-08-29 05:10:00,74.728,74.744,74.7,74.734,65600000.0
2006-08-29 05:15:00,74.747,74.792,74.732,74.755,66600000.0
2006-08-29 05:20:00,74.749,74.754,74.72,74.722,35200000.0
2006-08-29 05:25:00,74.717,74.729,74.715,74.718,34600000.0
2006-08-29 05:30:00,74.731,74.736,74.71,74.716,49600000.0
2006-08-29 05:35:00,74.701,74.722,74.699,74.71,38400000.0
2006-08-29 05:40:00,74.713,74.72,74.712,74.717,33600000.0
2006-08-29 05:45:00,74.715,74.72,74.7,74.719,59200000.0
2006-08-29 05:50:00,74.718,74.738,74.699,74.729,33000000.0
2006-08-29 05:55:00,74.727,74.728,74.712,74.717,25600000.0
2006-08-29 06:00:00,74.725,74.784,74.725,74.772,59200000.0
2006-08-29 06:05:00,74.764,74.779,74.757,74.779,49000000.0
2006-08-29 06:10:00,74.77,74.794,74.764,74.794,11200000.0
2006-08-29 06:15:00,74.784,74.791,74.762,74.791,54800000.0
2006-08-29 06:20:00,74.79,74.804,74.774,74.799,40000000.0
2006-08-29 06:25:00,74.798,74.809,74.77,74.804,59200000.0
2006-08-29 06:30:00,74.787,74.801,74.728,74.733,57600000.0
2006-08-29 06:35:00,74.727,74.762,74.694,74.731,67200000.0
2006-08-29 06:40:00,74.724,74.745,74.653,74.726,65000000.0
2006-08-29 06:45:00,74.754,74.783,74.737,74.774,78800000.0
2006-08-29 06:50:00,74.758,74.777,74.661,74.683,72000000.0
2006-08-29 06:55:00,74.68,74.68,74.602,74.622,57600000.0
2006-08-29 07:00:00,74.638,74.642,74.599,74.6,72000000.0
2006-08-29 07:05:00,74.61,74.62,74.606,74.608,28800000.0
2006-08-29 07:10:00,74.6,74.631,74.6,74.631,28200000.0
2006-08-29 07:15:00,74.633,74.676,74.626,74.663,65000000.0
2006-08-29 07:20:00,74.659,74.666,74.65,74.66,68200000.0
2006-08-29 07:25:00,74.662,74.709,74.657,74.695,30400000.0
2006-08-29 07:30:00,74.699,74.733,74.689,74.695,67200000.0
2006-08-29 07:35:00,74.687,74.707,74.646,74.674,62400000.0
2006-08-29 07:40:00,74.668,74.679,74.643,74.678,48000000.0
2006-08-29 07:45:00,74.682,74.705,74.679,74.705,43200000.0
2006-08-29 07:50:00,74.692,74.704,74.69,74.702,20800000.0
2006-08-29 07:55:00,74.706,74.719,74.669,74.669,64000000.0
2006-08-29 08:00:00,74.672,74.695,74.671,74.694,52800000.0
2006-08-29 08:05:00,74.711,74.727,74.697,74.721,49600000.0
2006-08-29 08:10:00,74.698,74.73,74.698,74.718,36800000.0
2006-08-29 08:15:00,74.723,74.726,74.701,74.71,52800000.0
2006-08-29 08:20:00,74.72,74.735,74.711,74.729,26600000.0
2006-08-29 08:25:00,74.716,74.764,74.635,74.764,46400000.0
2006-08-29 08:30:00,74.757,74.782,74.757,74.763,35200000.0
2006-08-29 08:35:00,74.764,74.795,74.754,74.795,73000000.0
2006-08-29 08:40:00,74.801,74.811,74.784,74.797,72000000.0
2006-08-29 08:45:00,74.788,74.799,74.755,74.759,68800000.0
2006-08-29 08:50:00,74.766,74.778,74.753,74.76,58400000.0
2006-08-29 08:55:00,74.764,74.781,74.763,74.774,49600000.0
2006-08-29 09:00:00,74.775,74.806,74.767,74.776,67200000.0
2006-08-29 09:05:00,74.783,74.802,74.759,74.768,66600000.0
2006-08-29 09:10:00,74.783,74.811,74.783,74.798,48000000.0
2006-08-29 09:15:00,74.792,74.817,74.779,74.779,62400000.0
2006-08-29 09:20:00,74.773,74.788,74.647,74.738,68800000.0
2006-08-29 09:25:00,74.733,74.76,74.702,74.703,59200000.0
2006-08-29 09:30:00,74.709,74.762,74.704,74.755,64000000.0
2006-08-29 09:35:00,74.756,74.78,74.706,74.775,61800000.0
2006-08-29 09:40:00,74.775,74.792,74.761,74.783,66600000.0
2006-08-29 09:45:00,74.8,74.84,74.759,74.759,60800000.0
2006-08-29 09:50:00,74.755,74.771,74.708,74.723,77200000.0
2006-08-29 09:55:00,74.729,74.729,74.623,74.712,77200000.0
2006-08-29 10:00:00,74.721,74.744,74.706,74.744,57400000.0
2006-08-29 10:05:00,74.752,74.767,74.71,74.73,67600000.0
2006-08-29 10:10:00,74.714,74.714,74.665,74.666,66000000.0
2006-08-29 10:15:00,74.67,74.676,74.625,74.66,58000000.0
2006-08-29 10:20:00,74.661,74.688,74.638,74.66,68800000.0
2006-08-29 10:25:00,74.655,74.697,74.648,74.692,53800000.0
2006-08-29 10:30:00,74.693,74.727,74.681,74.727,65600000.0
2006-08-29 10:35:00,74.737,74.742,74.644,74.706,57600000.0
2006-08-29 10:40:00,74.694,74.701,74.675,74.695,64000000.0
2006-08-29 10:45:00,74.691,74.698,74.605,74.605,62400000.0
2006-08-29 10:50:00,74.612,74.619,74.586,74.596,73600000.0
2006-08-29 10:55:00,74.602,74.645,74.538,74.638,68800000.0
2006-08-29 11:00:00,74.646,74.662,74.637,74.651,56000000.0
2006-08-29 11:05:00,74.658,74.66,74.586,74.63,28200000.0
2006-08-29 11:10:00,74.651,74.671,74.638,74.67,38400000.0
2006-08-29 11:15:00,74.657,74.693,74.655,74.668,65600000.0
2006-08-29 11:20:00,74.663,74.671,74.623,74.632,64000000.0
2006-08-29 11:25:00,74.624,74.654,74.599,74.654,71400000.0
2006-08-29 11:30:00,74.664,74.721,74.664,74.704,57600000.0
2006-08-29 11:35:00,74.704,74.747,74.702,74.741,46400000.0
2006-08-29 11:40:00,74.727,74.751,74.717,74.735,67200000.0
2006-08-29 11:45:00,74.755,74.828,74.746,74.822,67200000.0
2006-08-29 11:50:00,74.818,74.85,74.798,74.818,65000000.0
2006-08-29 11:55:00,74.83,74.85,74.802,74.808,48000000.0
2006-08-29 12:00:00,74.808,74.889,74.798,74.889,65600000.0
2006-08-29 12:05:00,74.899,74.952,74.899,74.95,66600000.0
2006-08-29 12:10:00,74.952,74.959,74.925,74.941,59600000.0
2006-08-29 12:15:00,74.943,74.964,74.888,74.949,72000000.0
2006-08-29 12:20:00,74.957,74.966,74.947,74.949,68600000.0
2006-08-29 12:25:00,74.966,74.993,74.96,74.988,64000000.0
2006-08-29 12:30:00,74.982,75.031,74.976,75.03,70400000.0
2006-08-29 12:35:00,75.033,75.059,74.945,75.033,66600000.0
2006-08-29 12:40:00,75.028,75.067,75.015,75.046,73600000.0
2006-08-29 12:45:00,75.052,75.055,75.022,75.022,69800000.0
2006-08-29 12:50:00,75.031,75.044,75.007,75.007,60800000.0
2006-08-29 12:55:00,75.024,75.054,75.02,75.039,72000000.0
2006-08-29 13:00:00,75.041,75.079,75.033,75.052,67200000.0
2006-08-29 13:05:00,75.041,75.069,75.036,75.063,68200000.0
2006-08-29 13:10:00,75.063,75.071,75.012,75.014,70400000.0
2006-08-29 13:15:00,75.032,75.042,75.004,75.035,70400000.0
2006-08-29 13:20:00,75.038,75.084,75.015,75.071,56000000.0
2006-08-29 13:25:00,75.066,75.071,74.943,75.041,75200000.0
2006-08-29 13:30:00,75.038,75.039,75.006,75.008,49600000.0
2006-08-29 13:35:00,75.005,75.038,74.987,75.038,116800000.0
2006-08-29 13:40:00,75.036,75.086,75.032,75.07,128000000.0
2006-08-29 13:45:00,75.077,75.184,75.073,75.149,86200000.0
2006-08-29 13:50:00,75.157,75.181,75.128,75.17,91200000.0
2006-08-29 13:55:00,75.17,75.184,75.17,75.174,57600000.0
2006-08-29 14:00:00,75.171,75.246,75.166,75.191,119400000.0
2006-08-29 14:05:00,75.191,75.232,75.185,75.232,149800000.0
2006-08-29 14:10:00,75.232,75.236,75.196,75.206,103200000.0
2006-08-29 14:15:00,75.205,75.205,75.182,75.183,82600000.0
2006-08-29 14:20:00,75.18,75.191,75.161,75.176,125200000.0
2006-08-29 14:25:00,75.166,75.173,75.136,75.14,91200000.0
2006-08-29 14:30:00,75.14,75.14,75.116,75.14,88000000.0
2006-08-29 14:35:00,75.14,75.14,75.112,75.117,106000000.0
2006-08-29 14:40:00,75.126,75.165,75.118,75.131,96400000.0
2006-08-29 14:45:00,75.148,75.148,75.097,75.1,78400000.0
2006-08-29 14:50:00,75.098,75.121,75.093,75.12,104000000.0
2006-08-29 14:55:00,75.134,75.164,75.123,75.142,75200000.0
2006-08-29 15:00:00,75.093,75.189,75.076,75.149,78400000.0
2006-08-29 15:05:00,75.137,75.151,75.123,75.133,81600000.0
2006-08-29 15:10:00,75.139,75.165,75.122,75.122,137000000.0
2006-08-29 15:15:00,75.134,75.188,75.134,75.169,120400000.0
2006-08-29 15:20:00,75.182,75.258,75.182,75.222,125200000.0
2006-08-29 15:25:00,75.229,75.243,75.124,75.218,212200000.0
2006-08-29 15:30:00,75.132,75.227,75.125,75.217,258600000.0
2006-08-29 15:35:00,75.218,75.218,75.172,75.189,190800000.0
2006-08-29 15:40:00,75.192,75.219,75.189,75.201,144400000.0
2006-08-29 15:45:00,75.205,75.205,75.175,75.186,99200000.0
2006-08-29 15:50:00,75.195,75.195,75.155,75.181,97400000.0
2006-08-29 15:55:00,75.184,75.204,75.161,75.189,143400000.0
2006-08-29 16:00:00,75.154,75.178,75.128,75.143,210800000.0
2006-08-29 16:05:00,75.148,75.171,75.132,75.14,204200000.0
2006-08-29 16:10:00,75.152,75.152,75.11,75.11,172800000.0
2006-08-29 16:15:00,75.133,75.144,75.109,75.109,148800000.0
2006-08-29 16:20:00,75.079,75.159,75.074,75.094,140200000.0
2006-08-29 16:25:00,75.099,75.111,75.062,75.088,124800000.0
2006-08-29 16:30:00,75.087,75.101,74.995,75.01,127800000.0
2006-08-29 16:35:00,75.013,75.018,74.987,74.998,220800000.0
2006-08-29 16:40:00,75.005,75.012,74.944,74.966,212800000.0
2006-08-29 16:45:00,74.942,74.956,74.911,74.947,229200000.0
2006-08-29 16:50:00,74.95,74.969,74.917,74.936,194600000.0
2006-08-29 16:55:00,74.939,74.954,74.915,74.915,147200000.0
2006-08-29 17:00:00,74.914,74.954,74.912,74.935,209000000.0
2006-08-29 17:05:00,74.944,74.976,74.943,74.966,275400000.0
2006-08-29 17:10:00,74.975,74.987,74.961,74.974,140200000.0
2006-08-29 17:15:00,74.983,74.989,74.959,74.967,98600000.0
2006-08-29 17:20:00,74.969,74.969,74.941,74.948,72000000.0
2006-08-29 17:25:00,74.952,74.955,74.939,74.948,43200000.0
2006-08-29 17:30:00,74.944,74.976,74.944,74.966,205200000.0
2006-08-29 17:35:00,74.977,74.977,74.917,74.946,143400000.0
2006-08-29 17:40:00,74.94,74.943,74.916,74.943,132200000.0
2006-08-29 17:45:00,74.951,74.971,74.95,74.963,117800000.0
2006-08-29 17:50:00,74.959,74.998,74.959,74.987,171600000.0
2006-08-29 17:55:00,74.986,74.987,74.957,74.959,183400000.0
2006-08-29 18:00:00,74.956,74.981,74.95,74.958,176400000.0
2006-08-29 18:05:00,74.957,74.959,74.924,74.93,172800000.0
2006-08-29 18:10:00,74.949,74.953,74.907,74.909,87400000.0
2006-08-29 18:15:00,74.9,74.916,74.889,74.912,107200000.0
2006-08-29 18:20:00,74.915,74.95,74.915,74.948,176000000.0
2006-08-29 18:25:00,74.944,74.944,74.914,74.926,72000000.0
2006-08-29 18:30:00,74.929,74.946,74.923,74.939,158400000.0
2006-08-29 18:35:00,74.931,74.942,74.911,74.929,137600000.0
2006-08-29 18:40:00,74.929,74.935,74.927,74.933,79400000.0
2006-08-29 18:45:00,74.937,74.937,74.914,74.917,56000000.0
2006-08-29 18:50:00,74.922,74.937,74.92,74.927,81600000.0
2006-08-29 18:55:00,74.923,74.934,74.905,74.912,89000000.0
2006-08-29 19:00:00,74.905,74.91,74.895,74.897,43200000.0
2006-08-29 19:05:00,74.898,74.904,74.876,74.885,125800000.0
2006-08-29 19:10:00,74.89,74.892,74.874,74.878,47800000.0
2006-08-29 19:15:00,74.881,74.915,74.867,74.906,86800000.0
2006-08-29 19:20:00,74.907,74.914,74.893,74.902,93600000.0
2006-08-29 19:25:00,74.9,74.915,74.896,74.896,82000000.0
2006-08-29 19:30:00,74.901,74.915,74.898,74.913,24000000.0
2006-08-29 19:35:00,74.91,74.916,74.894,74.915,46400000.0
2006-08-29 19:40:00,74.895,74.895,74.868,74.876,44800000.0
2006-08-29 19:45:00,74.88,74.887,74.809,74.831,46400000.0
2006-08-29 19:50:00,74.834,74.845,74.818,74.818,52800000.0
2006-08-29 19:55:00,74.836,74.852,74.801,74.801,57000000.0
2006-08-29 20:00:00,74.788,74.87,74.737,74.863,94200000.0
2006-08-29 20:05:00,74.863,74.977,74.863,74.965,91200000.0
2006-08-29 20:10:00,74.981,75.0,74.859,74.907,62400000.0
2006-08-29 20:15:00,74.913,74.99,74.884,74.952,95400000.0
2006-08-29 20:20:00,74.948,74.986,74.948,74.971,75200000.0
2006-08-29 20:25:00,74.97,74.996,74.955,74.99,66600000.0
2006-08-29 20:30:00,74.988,75.024,74.964,75.011,75600000.0
2006-08-29 20:35:00,75.013,75.047,74.995,75.009,59200000.0
2006-08-29 20:40:00,75.007,75.007,74.985,74.993,51200000.0
2006-08-29 20:45:00,74.996,75.006,74.979,74.981,65600000.0
2006-08-29 20:50:00,74.987,74.999,74.967,74.991,85200000.0
2006-08-29 20:55:00,74.989,74.989,74.925,74.937,53800000.0
2006-08-29 21:00:00,74.952,74.971,74.937,74.971,72000000.0
2006-08-29 21:05:00,74.972,75.002,74.972,75.002,51200000.0
2006-08-29 21:10:00,75.005,75.015,74.991,74.997,44800000.0
2006-08-29 21:15:00,74.978,74.988,74.972,74.987,27200000.0
2006-08-29 21:20:00,74.973,74.997,74.97,74.985,36800000.0
2006-08-29 21:25:00,74.996,75.005,74.987,75.0,44800000.0
2006-08-29 21:30:00,75.003,75.003,74.983,75.003,49000000.0
2006-08-29 21:35:00,74.994,75.027,74.994,75.01,28800000.0
2006-08-29 21:40:00,75.009,75.03,74.996,75.019,41400000.0
2006-08-29 21:45:00,75.009,75.03,75.009,75.027,59200000.0
2006-08-29 21:50:00,75.026,75.035,75.016,75.018,40000000.0
2006-08-29 21:55:00,75.021,75.023,75.003,75.013,43200000.0
2006-08-29 22:00:00,75.024,75.038,75.009,75.03,44800000.0
2006-08-29 22:05:00,75.03,75.04,75.028,75.028,17600000.0
2006-08-29 22:10:00,75.028,75.028,75.005,75.01,25600000.0
2006-08-29 22:15:00,75.003,75.012,75.001,75.011,28800000.0
2006-08-29 22:20:00,75.003,75.013,74.986,74.986,41600000.0
2006-08-29 22:25:00,74.987,74.996,74.973,74.976,52800000.0
2006-08-29 22:30:00,74.984,74.984,74.918,74.955,53200000.0
2006-08-29 22:35:00,74.954,74.977,74.953,74.973,68600000.0
2006-08-29 22:40:00,74.97,74.981,74.97,74.979,16000000.0
2006-08-29 22:45:00,74.979,74.987,74.979,74.98,30400000.0
2006-08-29 22:50:00,74.991,74.997,74.983,74.997,33600000.0
2006-08-29 22:55:00,74.99,75.011,74.99,75.005,29800000.0
2006-08-29 23:20:00,75.014,75.068,75.012,75.068,36800000.0
2006-08-29 23:25:00,75.067,75.073,75.061,75.073,12800000.0
2006-08-29 23:30:00,75.07,75.07,75.052,75.052,12800000.0
2006-08-29 23:35:00,75.042,75.073,75.041,75.042,63400000.0
2006-08-29 23:40:00,75.057,75.079,75.051,75.074,30400000.0
2006-08-29 23:45:00,75.052,75.055,75.035,75.051,23400000.0
2006-08-29 23:50:00,75.05,75.058,75.032,75.055,49600000.0
2006-08-29 23:55:00,75.05,75.078,74.966,75.073,67200000.0
2006-08-30 00:00:00,75.079,75.1,75.069,75.092,44200000.0
2006-08-30 00:05:00,75.1,75.114,75.091,75.105,46400000.0
2006-08-30 00:10:00,75.1,75.103,75.08,75.091,59200000.0
2006-08-30 00:15:00,75.107,75.11,75.067,75.067,52800000.0
2006-08-30 00:20:00,75.054,75.114,75.05,75.106,74600000.0
2006-08-30 00:25:00,75.102,75.151,75.096,75.14,76800000.0
2006-08-30 00:30:00,75.133,75.134,75.086,75.101,68200000.0
2006-08-30 00:35:00,75.103,75.131,75.1,75.117,68800000.0
2006-08-30 00:40:00,75.129,75.139,75.086,75.116,58000000.0
2006-08-30 00:45:00,75.122,75.16,75.122,75.149,64400000.0
2006-08-30 00:50:00,75.172,75.195,75.158,75.181,51200000.0
2006-08-30 00:55:00,75.182,75.207,75.18,75.196,62400000.0
2006-08-30 01:00:00,75.187,75.211,75.178,75.184,61800000.0
2006-08-30 01:05:00,75.207,75.224,75.132,75.219,70800000.0
2006-08-30 01:10:00,75.216,75.222,75.198,75.202,51200000.0
2006-08-30 01:15:00,75.211,75.22,75.159,75.159,78400000.0
2006-08-30 01:20:00,75.15,75.15,75.09,75.126,36800000.0
2006-08-30 01:25:00,75.122,75.127,75.091,75.127,72000000.0
2006-08-30 01:30:00,75.13,75.158,75.119,75.158,48000000.0
2006-08-30 01:35:00,75.161,75.161,75.135,75.157,57600000.0
2006-08-30 01:40:00,75.15,75.183,75.147,75.172,47400000.0
2006-08-30 01:45:00,75.17,75.175,75.152,75.153,58000000.0
2006-08-30 01:50:00,75.163,75.18,75.152,75.158,68800000.0
2006-08-30 01:55:00,75.153,75.178,75.153,75.157,40000000.0
2006-08-30 02:00:00,75.171,75.189,75.132,75.144,70400000.0
2006-08-30 02:05:00,75.149,75.184,75.12,75.184,72000000.0
2006-08-30 02:10:00,75.179,75.206,75.179,75.2,44800000.0
2006-08-30 02:15:00,75.196,75.247,75.189,75.224,57000000.0
2006-08-30 02:20:00,75.213,75.222,75.2,75.213,51200000.0
2006-08-30 02:25:00,75.221,75.236,75.205,75.219,63400000.0
2006-08-30 02:30:00,75.22,75.24,75.206,75.229,65000000.0
2006-08-30 02:35:00,75.234,75.234,75.212,75.212,54400000.0
2006-08-30 02:40:00,75.217,75.24,75.213,75.234,36800000.0
2006-08-30 02:45:00,75.234,75.238,75.209,75.238,68200000.0
2006-08-30 02:50:00,75.228,75.237,75.136,75.219,44200000.0
2006-08-30 02:55:00,75.231,75.231,75.202,75.223,41600000.0
2006-08-30 03:00:00,75.241,75.323,75.177,75.316,48000000.0
2006-08-30 03:05:00,75.31,75.31,75.29,75.3,54400000.0
2006-08-30 03:10:00,75.293,75.336,75.276,75.336,60800000.0
2006-08-30 03:15:00,75.326,75.326,75.269,75.277,68800000.0
2006-08-30 03:20:00,75.278,75.283,75.244,75.263,57600000.0
2006-08-30 03:25:00,75.268,75.305,75.266,75.278,68800000.0
2006-08-30 03:30:00,75.278,75.297,75.209,75.297,60600000.0
2006-08-30 03:35:00,75.305,75.317,75.233,75.304,73600000.0
2006-08-30 03:40:00,75.315,75.331,75.297,75.314,60800000.0
2006-08-30 03:45:00,75.312,75.35,75.312,75.35,44800000.0
2006-08-30 03:50:00,75.35,75.35,75.329,75.344,43200000.0
2006-08-30 03:55:00,75.341,75.357,75.326,75.344,56000000.0
2006-08-30 04:00:00,75.348,75.38,75.336,75.354,62400000.0
2006-08-30 04:05:00,75.362,75.375,75.349,75.364,62400000.0
2006-08-30 04:10:00,75.372,75.422,75.363,75.421,49400000.0
2006-08-30 04:15:00,75.429,75.468,75.417,75.437,64000000.0
2006-08-30 04:20:00,75.446,75.446,75.357,75.427,24000000.0
2006-08-30 04:25:00,75.442,75.482,75.436,75.482,62400000.0
2006-08-30 04:30:00,75.466,75.466,75.407,75.412,54400000.0
2006-08-30 04:35:00,75.418,75.443,75.41,75.442,48000000.0
2006-08-30 04:40:00,75.433,75.435,75.399,75.421,46400000.0
2006-08-30 04:45:00,75.438,75.44,75.407,75.417,25600000.0
2006-08-30 04:50:00,75.416,75.427,75.329,75.413,58600000.0
2006-08-30 04:55:00,75.41,75.423,75.4,75.402,43200000.0
2006-08-30 05:00:00,75.387,75.394,75.378,75.39,49600000.0
2006-08-30 05:05:00,75.385,75.386,75.373,75.373,17600000.0
2006-08-30 05:10:00,75.404,75.419,75.386,75.419,52200000.0
2006-08-30 05:15:00,75.416,75.426,75.402,75.426,27200000.0
2006-08-30 05:20:00,75.42,75.429,75.411,75.411,36800000.0
2006-08-30 05:25:00,75.417,75.469,75.414,75.469,36800000.0
2006-08-30 05:30:00,75.459,75.459,75.429,75.429,44800000.0
2006-08-30 05:35:00,75.422,75.422,75.367,75.372,49600000.0
2006-08-30 05:40:00,75.371,75.39,75.371,75.373,33600000.0
2006-08-30 05:45:00,75.374,75.385,75.356,75.366,65000000.0
2006-08-30 05:50:00,75.367,75.375,75.355,75.374,51200000.0
2006-08-30 05:55:00,75.309,75.389,75.284,75.355,61800000.0
2006-08-30 06:00:00,75.356,75.368,75.338,75.362,38400000.0
2006-08-30 06:05:00,75.362,75.385,75.358,75.38,49000000.0
2006-08-30 06:10:00,75.37,75.373,75.275,75.362,52800000.0
2006-08-30 06:15:00,75.362,75.367,75.352,75.367,38400000.0
2006-08-30 06:20:00,75.364,75.365,75.342,75.358,57600000.0
2006-08-30 06:25:00,75.354,75.368,75.339,75.368,46400000.0
2006-08-30 06:30:00,75.364,75.389,75.356,75.377,43200000.0
2006-08-30 06:35:00,75.38,75.41,75.377,75.41,54200000.0
2006-08-30 06:40:00,75.42,75.424,75.391,75.409,49600000.0
2006-08-30 06:45:00,75.411,75.411,75.366,75.373,78400000.0
2006-08-30 06:50:00,75.355,75.381,75.355,75.373,27200000.0
2006-08-30 06:55:00,75.386,75.402,75.381,75.395,36800000.0
2006-08-30 07:00:00,75.399,75.401,75.372,75.39,41600000.0
2006-08-30 07:05:00,75.39,75.416,75.381,75.409,41600000.0
2006-08-30 07:10:00,75.396,75.408,75.378,75.399,36800000.0
2006-08-30 07:15:00,75.405,75.407,75.394,75.397,22400000.0
2006-08-30 07:20:00,75.397,75.44,75.397,75.421,51200000.0
2006-08-30 07:25:00,75.445,75.466,75.445,75.451,41600000.0
2006-08-30 07:30:00,75.459,75.469,75.429,75.434,66600000.0
2006-08-30 07:35:00,75.427,75.46,75.413,75.45,62400000.0
2006-08-30 07:40:00,75.451,75.474,75.438,75.474,49600000.0
2006-08-30 07:45:00,75.48,75.552,75.473,75.54,68800000.0
2006-08-30 07:50:00,75.525,75.525,75.503,75.523,62400000.0
2006-08-30 07:55:00,75.505,75.517,75.488,75.491,51200000.0
2006-08-30 08:00:00,75.482,75.482,75.423,75.439,59200000.0
2006-08-30 08:05:00,75.44,75.474,75.431,75.454,62400000.0
2006-08-30 08:10:00,75.445,75.47,75.438,75.438,52800000.0
2006-08-30 08:15:00,75.465,75.477,75.433,75.446,67200000.0
2006-08-30 08:20:00,75.449,75.478,75.438,75.446,65000000.0
2006-08-30 08:25:00,75.453,75.48,75.36,75.48,46400000.0
2006-08-30 08:30:00,75.494,75.501,75.462,75.47,44800000.0
2006-08-30 08:35:00,75.471,75.48,75.451,75.474,73600000.0
2006-08-30 08:40:00,75.478,75.494,75.461,75.486,72000000.0
2006-08-30 08:45:00,75.483,75.493,75.427,75.429,68800000.0
2006-08-30 08:50:00,75.447,75.571,75.447,75.478,65600000.0
2006-08-30 08:55:00,75.491,75.529,75.49,75.521,60800000.0
2006-08-30 09:00:00,75.512,75.539,75.509,75.538,49600000.0
2006-08-30 09:05:00,75.521,75.543,75.496,75.527,67200000.0
2006-08-30 09:10:00,75.526,75.595,75.518,75.593,60800000.0
2006-08-30 09:15:00,75.579,75.631,75.568,75.631,38400000.0
2006-08-30 09:20:00,75.654,75.659,75.541,75.632,68800000.0
2006-08-30 09:25:00,75.63,75.636,75.578,75.578,59200000.0
2006-08-30 09:30:00,75.585,75.681,75.585,75.681,64000000.0
2006-08-30 09:35:00,75.673,75.71,75.641,75.686,62400000.0
2006-08-30 09:40:00,75.673,75.673,75.631,75.638,65400000.0
2006-08-30 09:45:00,75.651,75.667,75.639,75.647,60800000.0
2006-08-30 09:50:00,75.654,75.691,75.648,75.648,76800000.0
2006-08-30 09:55:00,75.655,75.712,75.605,75.66,79200000.0
2006-08-30 10:00:00,75.656,75.658,75.608,75.618,59200000.0
2006-08-30 10:05:00,75.616,75.628,75.591,75.624,67200000.0
2006-08-30 10:10:00,75.621,75.624,75.573,75.616,65600000.0
2006-08-30 10:15:00,75.616,75.619,75.578,75.597,59200000.0
2006-08-30 10:20:00,75.603,75.617,75.593,75.602,57600000.0
2006-08-30 10:25:00,75.602,75.602,75.564,75.564,51200000.0
2006-08-30 10:30:00,75.567,75.596,75.56,75.596,60800000.0
2006-08-30 10:35:00,75.601,75.617,75.507,75.617,45800000.0
2006-08-30 10:40:00,75.617,75.62,75.592,75.596,63800000.0
2006-08-30 10:45:00,75.59,75.616,75.59,75.603,62400000.0
2006-08-30 10:50:00,75.599,75.606,75.584,75.598,56000000.0
2006-08-30 10:55:00,75.603,75.605,75.504,75.591,57600000.0
2006-08-30 11:00:00,75.592,75.62,75.587,75.612,52800000.0
2006-08-30 11:05:00,75.614,75.618,75.538,75.607,81600000.0
2006-08-30 11:10:00,75.606,75.606,75.577,75.6,49000000.0
2006-08-30 11:15:00,75.592,75.607,75.58,75.603,52800000.0
2006-08-30 11:20:00,75.603,75.603,75.58,75.58,24000000.0
2006-08-30 11:25:00,75.583,75.602,75.573,75.594,57600000.0
2006-08-30 11:30:00,75.589,75.615,75.571,75.6,68800000.0
2006-08-30 11:35:00,75.591,75.632,75.587,75.616,57600000.0
2006-08-30 11:40:00,75.597,75.617,75.584,75.609,66600000.0
2006-08-30 11:45:00,75.609,75.613,75.572,75.596,56400000.0
2006-08-30 11:50:00,75.598,75.626,75.591,75.614,65600000.0
2006-08-30 11:55:00,75.612,75.615,75.552,75.599,59200000.0
2006-08-30 12:00:00,75.59,75.625,75.583,75.622,54800000.0
2006-08-30 12:05:00,75.619,75.619,75.591,75.605,67200000.0
2006-08-30 12:10:00,75.599,75.631,75.587,75.624,59200000.0
2006-08-30 12:15:00,75.612,75.626,75.556,75.611,72000000.0
2006-08-30 12:20:00,75.601,75.629,75.583,75.622,56800000.0
2006-08-30 12:25:00,75.635,75.65,75.616,75.628,63400000.0
2006-08-30 12:30:00,75.65,75.668,75.637,75.657,70400000.0
2006-08-30 12:35:00,75.645,75.649,75.541,75.619,56000000.0
2006-08-30 12:40:00,75.615,75.632,75.595,75.632,28800000.0
2006-08-30 12:45:00,75.653,75.692,75.643,75.687,41600000.0
2006-08-30 12:50:00,75.685,75.692,75.667,75.681,45800000.0
2006-08-30 12:55:00,75.688,75.693,75.672,75.68,72000000.0
2006-08-30 13:00:00,75.688,75.705,75.676,75.688,67200000.0
2006-08-30 13:05:00,75.683,75.756,75.683,75.751,65600000.0
2006-08-30 13:10:00,75.745,75.75,75.715,75.718,44800000.0
2006-08-30 13:15:00,75.72,75.724,75.692,75.697,70400000.0
2006-08-30 13:20:00,75.705,75.705,75.621,75.68,55400000.0
2006-08-30 13:25:00,75.679,75.696,75.586,75.671,75200000.0
2006-08-30 13:30:00,75.675,75.699,75.674,75.69,68200000.0
2006-08-30 13:35:00,75.679,75.699,75.679,75.694,48000000.0
2006-08-30 13:40:00,75.672,75.703,75.672,75.7,100800000.0
2006-08-30 13:45:00,75.704,75.742,75.702,75.734,87800000.0
2006-08-30 13:50:00,75.736,75.746,75.707,75.743,73600000.0
2006-08-30 13:55:00,75.74,75.781,75.728,75.781,104000000.0
2006-08-30 14:00:00,75.774,75.797,75.774,75.79,120000000.0
2006-08-30 14:05:00,75.795,75.802,75.755,75.766,113000000.0
2006-08-30 14:10:00,75.747,75.787,75.747,75.778,102400000.0
2006-08-30 14:15:00,75.763,75.821,75.763,75.768,94800000.0
2006-08-30 14:20:00,75.766,75.778,75.754,75.773,126400000.0
2006-08-30 14:25:00,75.768,75.779,75.68,75.68,91200000.0
2006-08-30 14:30:00,75.635,75.793,75.635,75.793,88000000.0
2006-08-30 14:35:00,75.798,75.808,75.779,75.805,104400000.0
2006-08-30 14:40:00,75.79,75.799,75.759,75.773,121000000.0
2006-08-30 14:45:00,75.775,75.813,75.769,75.799,88400000.0
2006-08-30 14:50:00,75.81,75.84,75.81,75.825,86400000.0
2006-08-30 14:55:00,75.829,75.907,75.829,75.899,75200000.0
2006-08-30 15:00:00,75.914,75.947,75.855,75.855,78400000.0
2006-08-30 15:05:00,75.85,75.919,75.85,75.919,72000000.0
2006-08-30 15:10:00,75.929,75.929,75.864,75.878,137600000.0
2006-08-30 15:15:00,75.85,75.877,75.841,75.861,119400000.0
2006-08-30 15:20:00,75.86,75.86,75.808,75.819,124600000.0
2006-08-30 15:25:00,75.818,75.836,75.729,75.821,212800000.0
2006-08-30 15:30:00,75.737,75.866,75.697,75.825,198400000.0
2006-08-30 15:35:00,75.842,75.901,75.835,75.877,191400000.0
2006-08-30 15:40:00,75.885,75.927,75.873,75.894,142800000.0
2006-08-30 15:45:00,75.887,75.887,75.834,75.839,85200000.0
2006-08-30 15:50:00,75.841,75.872,75.84,75.871,75600000.0
2006-08-30 15:55:00,75.865,75.874,75.86,75.863,124800000.0
2006-08-30 16:00:00,75.871,75.899,75.861,75.89,212000000.0
2006-08-30 16:05:00,75.873,75.908,75.861,75.903,205200000.0
2006-08-30 16:10:00,75.905,75.906,75.887,75.897,172200000.0
2006-08-30 16:15:00,75.881,75.903,75.869,75.899,148800000.0
2006-08-30 16:20:00,75.903,75.926,75.839,75.866,140800000.0
2006-08-30 16:25:00,75.873,75.899,75.848,75.881,125200000.0
2006-08-30 16:30:00,75.881,75.907,75.859,75.884,128400000.0
2006-08-30 16:35:00,75.881,75.882,75.833,75.833,220200000.0
2006-08-30 16:40:00,75.838,75.883,75.832,75.86,212800000.0
2006-08-30 16:45:00,75.855,75.897,75.855,75.876,228800000.0
2006-08-30 16:50:00,75.883,75.907,75.872,75.885,195600000.0
2006-08-30 16:55:00,75.886,75.923,75.858,75.868,120000000.0
2006-08-30 17:00:00,75.882,75.899,75.868,75.891,210000000.0
2006-08-30 17:05:00,75.888,75.926,75.878,75.903,276000000.0
2006-08-30 17:10:00,75.913,75.927,75.899,75.918,140600000.0
2006-08-30 17:15:00,75.905,75.952,75.899,75.941,156800000.0
2006-08-30 17:20:00,75.924,75.956,75.924,75.953,87400000.0
2006-08-30 17:25:00,75.954,75.969,75.942,75.957,115600000.0
2006-08-30 17:30:00,75.949,75.959,75.931,75.936,258000000.0
2006-08-30 17:35:00,75.94,75.972,75.935,75.957,144000000.0
2006-08-30 17:40:00,75.957,75.957,75.942,75.955,48000000.0
2006-08-30 17:45:00,75.957,76.096,75.956,76.087,234000000.0
2006-08-30 17:50:00,76.093,76.101,76.025,76.052,172800000.0
2006-08-30 17:55:00,76.04,76.088,76.039,76.081,201600000.0
2006-08-30 18:00:00,76.08,76.15,76.074,76.15,177600000.0
2006-08-30 18:05:00,76.159,76.159,76.124,76.134,127400000.0
2006-08-30 18:10:00,76.118,76.118,76.073,76.106,68200000.0
2006-08-30 18:15:00,76.101,76.101,76.056,76.08,206600000.0
2006-08-30 18:20:00,76.088,76.134,76.088,76.134,188800000.0
2006-08-30 18:25:00,76.141,76.147,76.107,76.122,92800000.0
2006-08-30 18:30:00,76.13,76.13,76.109,76.118,132800000.0
2006-08-30 18:35:00,76.118,76.176,76.111,76.173,172800000.0
2006-08-30 18:40:00,76.163,76.195,76.155,76.18,265600000.0
2006-08-30 18:45:00,76.186,76.187,76.174,76.182,80000000.0
2006-08-30 18:50:00,76.187,76.203,76.176,76.189,128400000.0
2006-08-30 18:55:00,76.186,76.236,76.18,76.235,102400000.0
2006-08-30 19:00:00,76.226,76.226,76.198,76.208,97600000.0
2006-08-30 19:05:00,76.208,76.222,76.192,76.201,144000000.0
2006-08-30 19:10:00,76.178,76.19,76.116,76.141,87400000.0
2006-08-30 19:15:00,76.141,76.164,76.119,76.159,59200000.0
2006-08-30 19:20:00,76.169,76.187,76.153,76.174,62400000.0
2006-08-30 19:25:00,76.17,76.174,76.111,76.111,52800000.0
2006-08-30 19:30:00,76.11,76.135,76.101,76.129,59200000.0
2006-08-30 19:35:00,76.121,76.136,76.121,76.128,22800000.0
2006-08-30 19:40:00,76.115,76.123,76.072,76.082,56400000.0
2006-08-30 19:45:00,76.085,76.094,76.073,76.087,77200000.0
2006-08-30 19:50:00,76.081,76.083,76.051,76.064,41600000.0
2006-08-30 19:55:00,76.087,76.093,76.036,76.038,62400000.0
2006-08-30 20:00:00,76.034,76.056,76.034,76.048,60200000.0
2006-08-30 20:05:00,76.051,76.053,76.006,76.019,91200000.0
2006-08-30 20:10:00,75.999,76.033,75.967,76.025,62400000.0
2006-08-30 20:15:00,76.026,76.051,76.016,76.051,95400000.0
2006-08-30 20:20:00,76.049,76.068,76.039,76.052,75600000.0
2006-08-30 20:25:00,76.056,76.079,76.024,76.03,56000000.0
2006-08-30 20:30:00,76.024,76.046,76.022,76.037,53200000.0
2006-08-30 20:35:00,76.03,76.039,76.02,76.021,46400000.0
2006-08-30 20:40:00,76.018,76.018,76.0,76.001,51200000.0
2006-08-30 20:45:00,76.005,76.01,75.986,75.986,33600000.0
2006-08-30 20:50:00,75.999,76.035,75.982,76.026,84800000.0
2006-08-30 20:55:00,76.014,76.034,75.984,76.034,46400000.0
2006-08-30 21:00:00,76.048,76.048,76.019,76.035,49600000.0
2006-08-30 21:05:00,76.033,76.038,76.015,76.027,49600000.0
2006-08-30 21:10:00,76.027,76.036,76.019,76.028,28800000.0
2006-08-30 21:15:00,76.025,76.025,76.006,76.011,17600000.0
2006-08-30 21:20:00,76.016,76.019,76.009,76.016,21800000.0
2006-08-30 21:25:00,76.014,76.016,75.992,76.007,51200000.0
2006-08-30 21:30:00,76.01,76.013,75.998,76.006,35200000.0
2006-08-30 21:35:00,76.002,76.002,75.909,75.909,12800000.0
2006-08-30 21:40:00,75.986,75.986,75.967,75.973,27600000.0
2006-08-30 21:50:00,75.979,75.985,75.965,75.967,49600000.0
2006-08-30 21:55:00,75.979,75.988,75.972,75.978,72000000.0
2006-08-30 22:05:00,75.986,75.995,75.975,75.995,62400000.0
2006-08-30 22:10:00,76.002,76.002,75.986,75.994,33600000.0
2006-08-30 22:15:00,76.003,76.034,76.003,76.023,40000000.0
2006-08-30 22:20:00,76.021,76.032,76.007,76.021,60800000.0
2006-08-30 22:25:00,76.016,76.026,76.006,76.009,30400000.0
2006-08-30 22:30:00,76.016,76.027,75.945,75.998,35200000.0
2006-08-30 22:35:00,76.011,76.022,75.998,76.022,35200000.0
2006-08-30 22:40:00,76.014,76.014,76.004,76.013,11200000.0
2006-08-30 22:45:00,76.016,76.028,76.009,76.021,39400000.0
2006-08-30 22:50:00,76.029,76.029,76.013,76.027,22400000.0
2006-08-30 22:55:00,76.034,76.042,76.034,76.037,17600000.0
2006-08-30 23:20:00,76.01,76.01,75.968,75.968,16000000.0
2006-08-30 23:25:00,75.947,75.947,75.805,75.872,70400000.0
2006-08-30 23:30:00,75.888,75.907,75.882,75.894,40000000.0
2006-08-30 23:40:00,75.901,75.917,75.882,75.907,64000000.0
2006-08-30 23:45:00,75.886,75.928,75.855,75.928,20800000.0
2006-08-30 23:50:00,75.929,75.963,75.926,75.962,50000000.0
2006-08-30 23:55:00,75.881,75.973,75.881,75.943,36800000.0
2006-08-31 00:00:00,75.955,75.955,75.919,75.945,57600000.0
2006-08-31 00:05:00,75.941,75.966,75.93,75.955,35200000.0
2006-08-31 00:10:00,75.954,75.993,75.951,75.991,44800000.0
2006-08-31 00:15:00,75.991,75.993,75.969,75.989,41600000.0
2006-08-31 00:20:00,75.978,75.978,75.949,75.96,30400000.0
2006-08-31 00:25:00,75.973,76.006,75.962,75.989,76200000.0
2006-08-31 00:30:00,75.992,75.999,75.976,75.986,44800000.0
2006-08-31 00:35:00,75.984,75.998,75.968,75.984,51200000.0
2006-08-31 00:40:00,75.984,76.044,75.98,76.044,49600000.0
2006-08-31 00:45:00,76.044,76.048,76.032,76.037,36800000.0
2006-08-31 00:50:00,76.044,76.057,76.029,76.029,35000000.0
2006-08-31 00:55:00,76.039,76.066,76.028,76.058,49000000.0
2006-08-31 01:00:00,76.05,76.055,76.028,76.028,52000000.0
2006-08-31 01:05:00,76.046,76.049,75.985,76.034,41000000.0
2006-08-31 01:10:00,76.036,76.056,76.036,76.048,27200000.0
2006-08-31 01:15:00,76.048,76.048,75.994,76.027,52800000.0
2006-08-31 01:20:00,76.036,76.079,76.03,76.067,60800000.0
2006-08-31 01:25:00,76.061,76.063,76.03,76.04,72000000.0
2006-08-31 01:30:00,76.035,76.035,76.011,76.029,70400000.0
2006-08-31 01:35:00,76.017,76.026,75.972,75.998,71400000.0
2006-08-31 01:40:00,75.983,76.026,75.983,76.005,33600000.0
2006-08-31 01:45:00,75.99,76.02,75.98,75.982,59200000.0
2006-08-31 01:50:00,75.988,76.074,75.988,76.074,68800000.0
2006-08-31 01:55:00,76.083,76.101,76.064,76.085,35200000.0
2006-08-31 02:00:00,76.072,76.094,75.963,76.06,70400000.0
2006-08-31 02:05:00,76.074,76.105,76.05,76.105,72000000.0
2006-08-31 02:10:00,76.105,76.173,76.104,76.168,56000000.0
2006-08-31 02:15:00,76.195,76.226,76.125,76.195,57000000.0
2006-08-31 02:20:00,76.183,76.217,76.112,76.206,62400000.0
2006-08-31 02:25:00,76.211,76.289,76.198,76.289,64000000.0
2006-08-31 02:30:00,76.303,76.336,76.292,76.303,53800000.0
2006-08-31 02:35:00,76.314,76.315,76.279,76.294,67200000.0
2006-08-31 02:40:00,76.302,76.338,76.301,76.309,60200000.0
2006-08-31 02:45:00,76.315,76.347,76.315,76.33,56400000.0
2006-08-31 02:50:00,76.329,76.342,76.229,76.32,56000000.0
2006-08-31 02:55:00,76.32,76.342,76.301,76.316,52200000.0
2006-08-31 03:00:00,76.299,76.318,76.208,76.308,59200000.0
2006-08-31 03:05:00,76.306,76.32,76.299,76.316,57600000.0
2006-08-31 03:10:00,76.313,76.333,76.288,76.333,72000000.0
2006-08-31 03:15:00,76.331,76.331,76.303,76.303,68800000.0
2006-08-31 03:20:00,76.302,76.32,76.262,76.288,57600000.0
2006-08-31 03:25:00,76.28,76.294,76.28,76.293,32000000.0
2006-08-31 03:30:00,76.297,76.309,76.235,76.301,49600000.0
2006-08-31 03:35:00,76.305,76.349,76.277,76.334,55800000.0
2006-08-31 03:40:00,76.335,76.348,76.32,76.34,60800000.0
2006-08-31 03:45:00,76.31,76.33,76.306,76.318,60800000.0
2006-08-31 03:50:00,76.315,76.323,76.297,76.323,49600000.0
2006-08-31 03:55:00,76.321,76.332,76.311,76.325,56000000.0
2006-08-31 04:00:00,76.35,76.357,76.343,76.345,23800000.0
2006-08-31 04:05:00,76.34,76.349,76.315,76.342,62400000.0
2006-08-31 04:10:00,76.342,76.356,76.328,76.329,49000000.0
2006-08-31 04:15:00,76.334,76.336,76.308,76.321,51200000.0
2006-08-31 04:20:00,76.335,76.338,76.326,76.334,24000000.0
2006-08-31 04:25:00,76.342,76.38,76.34,76.356,62400000.0
2006-08-31 04:30:00,76.359,76.4,76.359,76.375,67200000.0
2006-08-31 04:35:00,76.379,76.402,76.374,76.39,54800000.0
2006-08-31 04:40:00,76.385,76.394,76.361,76.385,35200000.0
2006-08-31 04:45:00,76.393,76.412,76.387,76.407,43200000.0
2006-08-31 04:50:00,76.414,76.424,76.322,76.424,46400000.0
2006-08-31 04:55:00,76.425,76.425,76.407,76.414,32000000.0
2006-08-31 05:00:00,76.395,76.414,76.395,76.414,19600000.0
2006-08-31 05:05:00,76.41,76.445,76.4,76.427,50400000.0
2006-08-31 05:10:00,76.44,76.447,76.414,76.447,65000000.0
2006-08-31 05:15:00,76.445,76.454,76.369,76.443,67200000.0
2006-08-31 05:20:00,76.452,76.489,76.442,76.446,46800000.0
2006-08-31 05:25:00,76.457,76.505,76.457,76.487,48000000.0
2006-08-31 05:30:00,76.493,76.496,76.462,76.496,72800000.0
2006-08-31 05:35:00,76.499,76.522,76.459,76.459,65600000.0
2006-08-31 05:40:00,76.453,76.464,76.439,76.439,56000000.0
2006-08-31 05:45:00,76.429,76.441,76.426,76.429,57600000.0
2006-08-31 05:50:00,76.414,76.429,76.408,76.419,33600000.0
2006-08-31 05:55:00,76.347,76.439,76.347,76.384,49600000.0
2006-08-31 06:00:00,76.408,76.464,76.4,76.456,59200000.0
2006-08-31 06:05:00,76.452,76.474,76.432,76.471,60800000.0
2006-08-31 06:10:00,76.467,76.469,76.377,76.453,52800000.0
2006-08-31 06:15:00,76.452,76.471,76.449,76.452,41000000.0
2006-08-31 06:20:00,76.45,76.454,76.436,76.446,49600000.0
2006-08-31 06:25:00,76.44,76.44,76.401,76.402,51600000.0
2006-08-31 06:30:00,76.396,76.422,76.38,76.389,58600000.0
2006-08-31 06:35:00,76.393,76.419,76.379,76.417,54400000.0
2006-08-31 06:40:00,76.411,76.426,76.406,76.426,49600000.0
2006-08-31 06:45:00,76.433,76.465,76.421,76.461,60800000.0
2006-08-31 06:50:00,76.463,76.482,76.44,76.461,58600000.0
2006-08-31 06:55:00,76.461,76.48,76.461,76.474,48000000.0
2006-08-31 07:00:00,76.484,76.491,76.458,76.467,72000000.0
2006-08-31 07:05:00,76.474,76.494,76.462,76.473,64000000.0
2006-08-31 07:10:00,76.463,76.492,76.454,76.47,48000000.0
2006-08-31 07:15:00,76.475,76.504,76.475,76.483,52800000.0
2006-08-31 07:20:00,76.496,76.511,76.482,76.492,38800000.0
2006-08-31 07:25:00,76.499,76.527,76.495,76.511,49600000.0
2006-08-31 07:30:00,76.51,76.518,76.496,76.496,66600000.0
2006-08-31 07:35:00,76.494,76.501,76.454,76.454,62400000.0
2006-08-31 07:40:00,76.459,76.462,76.443,76.452,48000000.0
2006-08-31 07:45:00,76.446,76.454,76.431,76.432,57600000.0
2006-08-31 07:50:00,76.422,76.445,76.422,76.425,62400000.0
2006-08-31 07:55:00,76.432,76.437,76.41,76.436,64000000.0
2006-08-31 08:00:00,76.439,76.439,76.364,76.378,51200000.0
2006-08-31 08:05:00,76.375,76.407,76.367,76.39,65600000.0
2006-08-31 08:10:00,76.397,76.415,76.377,76.385,48000000.0
2006-08-31 08:15:00,76.404,76.438,76.393,76.417,67200000.0
2006-08-31 08:20:00,76.405,76.42,76.377,76.399,65600000.0
2006-08-31 08:25:00,76.401,76.414,76.297,76.414,59200000.0
2006-08-31 08:30:00,76.421,76.421,76.401,76.405,56000000.0
2006-08-31 08:35:00,76.423,76.448,76.414,76.447,61800000.0
2006-08-31 08:40:00,76.449,76.449,76.41,76.417,59200000.0
2006-08-31 08:45:00,76.409,76.435,76.406,76.434,69200000.0
2006-08-31 08:50:00,76.445,76.455,76.426,76.434,70400000.0
2006-08-31 08:55:00,76.421,76.43,76.41,76.416,44200000.0
2006-08-31 09:00:00,76.417,76.45,76.417,76.42,67200000.0
2006-08-31 09:05:00,76.412,76.418,76.38,76.396,67200000.0
2006-08-31 09:10:00,76.396,76.417,76.388,76.388,59600000.0
2006-08-31 09:15:00,76.397,76.42,76.388,76.416,62400000.0
2006-08-31 09:20:00,76.421,76.469,76.363,76.461,69200000.0
2006-08-31 09:25:00,76.458,76.469,76.395,76.441,59200000.0
2006-08-31 09:30:00,76.441,76.461,76.422,76.453,64000000.0
2006-08-31 09:35:00,76.451,76.453,76.321,76.397,61800000.0
2006-08-31 09:40:00,76.4,76.402,76.372,76.383,66600000.0
2006-08-31 09:45:00,76.389,76.389,76.311,76.335,60800000.0
2006-08-31 09:50:00,76.37,76.422,76.363,76.414,75600000.0
2006-08-31 09:55:00,76.401,76.433,76.337,76.418,78400000.0
2006-08-31 10:00:00,76.428,76.462,76.42,76.462,59200000.0
2006-08-31 10:05:00,76.456,76.463,76.432,76.462,67200000.0
2006-08-31 10:10:00,76.451,76.451,76.389,76.398,54400000.0
2006-08-31 10:15:00,76.382,76.418,76.363,76.405,59200000.0
2006-08-31 10:20:00,76.401,76.402,76.372,76.398,56000000.0
2006-08-31 10:25:00,76.395,76.399,76.369,76.386,34600000.0
2006-08-31 10:30:00,76.387,76.397,76.366,76.397,52800000.0
2006-08-31 10:35:00,76.404,76.413,76.318,76.372,57600000.0
2006-08-31 10:40:00,76.371,76.373,76.332,76.337,52200000.0
2006-08-31 10:45:00,76.345,76.383,76.335,76.35,62400000.0
2006-08-31 10:50:00,76.357,76.392,76.297,76.32,73000000.0
2006-08-31 10:55:00,76.311,76.359,76.228,76.342,68800000.0
2006-08-31 11:00:00,76.355,76.386,76.343,76.379,68200000.0
2006-08-31 11:05:00,76.378,76.391,76.301,76.339,81600000.0
2006-08-31 11:10:00,76.344,76.435,76.34,76.414,67200000.0
2006-08-31 11:15:00,76.401,76.401,76.361,76.368,52200000.0
2006-08-31 11:20:00,76.374,76.386,76.363,76.371,36800000.0
2006-08-31 11:25:00,76.369,76.372,76.331,76.37,71400000.0
2006-08-31 11:30:00,76.371,76.378,76.354,76.369,68800000.0
2006-08-31 11:35:00,76.378,76.391,76.364,76.364,45800000.0
2006-08-31 11:40:00,76.359,76.359,76.326,76.348,56000000.0
2006-08-31 11:45:00,76.354,76.386,76.354,76.378,42600000.0
2006-08-31 11:50:00,76.366,76.401,76.36,76.401,52200000.0
2006-08-31 11:55:00,76.393,76.405,76.33,76.394,59000000.0
2006-08-31 12:00:00,76.402,76.41,76.377,76.41,65600000.0
2006-08-31 12:05:00,76.414,76.43,76.403,76.426,49600000.0
2006-08-31 12:10:00,76.42,76.43,76.407,76.43,59200000.0
2006-08-31 12:15:00,76.438,76.464,76.396,76.433,59200000.0
2006-08-31 12:20:00,76.434,76.445,76.383,76.383,68800000.0
2006-08-31 12:25:00,76.376,76.385,76.357,76.38,63400000.0
2006-08-31 12:30:00,76.378,76.384,76.365,76.383,57600000.0
2006-08-31 12:35:00,76.377,76.402,76.304,76.393,51200000.0
2006-08-31 12:40:00,76.386,76.399,76.36,76.381,73600000.0
2006-08-31 12:45:00,76.399,76.399,76.332,76.335,54400000.0
2006-08-31 12:50:00,76.328,76.356,76.309,76.344,60800000.0
2006-08-31 12:55:00,76.342,76.346,76.322,76.329,72000000.0
2006-08-31 13:00:00,76.338,76.347,76.331,76.331,36200000.0
2006-08-31 13:05:00,76.327,76.353,76.327,76.35,60800000.0
2006-08-31 13:10:00,76.354,76.366,76.339,76.342,70400000.0
2006-08-31 13:15:00,76.352,76.352,76.321,76.327,30400000.0
2006-08-31 13:20:00,76.329,76.335,76.221,76.283,56000000.0
2006-08-31 13:25:00,76.284,76.321,76.227,76.311,74600000.0
2006-08-31 13:30:00,76.325,76.337,76.32,76.33,54800000.0
2006-08-31 13:35:00,76.308,76.325,76.299,76.313,79400000.0
2006-08-31 13:40:00,76.308,76.365,76.308,76.354,127800000.0
2006-08-31 13:45:00,76.348,76.359,76.302,76.32,87400000.0
2006-08-31 13:50:00,76.323,76.323,76.297,76.303,73600000.0
2006-08-31 13:55:00,76.3,76.316,76.3,76.313,104000000.0
2006-08-31 14:00:00,76.313,76.313,76.286,76.294,56400000.0
2006-08-31 14:05:00,76.302,76.323,76.298,76.309,149800000.0
2006-08-31 14:10:00,76.31,76.334,76.303,76.33,41600000.0
2006-08-31 14:15:00,76.316,76.316,76.258,76.258,96800000.0
2006-08-31 14:20:00,76.263,76.296,76.253,76.293,97600000.0
2006-08-31 14:25:00,76.29,76.301,76.244,76.244,91200000.0
2006-08-31 14:30:00,76.243,76.32,76.24,76.282,88400000.0
2006-08-31 14:35:00,76.284,76.336,76.259,76.336,105600000.0
2006-08-31 14:40:00,76.338,76.51,76.32,76.51,121000000.0
2006-08-31 14:45:00,76.514,76.569,76.48,76.494,89000000.0
2006-08-31 14:50:00,76.498,76.524,76.464,76.464,103400000.0
2006-08-31 14:55:00,76.448,76.563,76.448,76.537,75200000.0
2006-08-31 15:00:00,76.527,76.534,76.479,76.479,78400000.0
2006-08-31 15:05:00,76.497,76.503,76.475,76.489,80000000.0
2006-08-31 15:10:00,76.524,76.536,76.478,76.48,137000000.0
2006-08-31 15:15:00,76.495,76.512,76.465,76.479,120000000.0
2006-08-31 15:20:00,76.472,76.489,76.447,76.472,124200000.0
2006-08-31 15:25:00,76.465,76.476,76.334,76.423,212000000.0
2006-08-31 15:30:00,76.353,76.475,76.345,76.426,258000000.0
2006-08-31 15:35:00,76.423,76.446,76.412,76.434,192000000.0
2006-08-31 15:40:00,76.447,76.465,76.433,76.452,144000000.0
2006-08-31 15:45:00,76.452,76.521,76.441,76.514,98600000.0
2006-08-31 15:50:00,76.502,76.502,76.468,76.47,97000000.0
2006-08-31 15:55:00,76.474,76.499,76.457,76.457,143800000.0
2006-08-31 16:00:00,76.459,76.523,76.375,76.416,211000000.0
2006-08-31 16:05:00,76.396,76.436,76.39,76.435,204200000.0
2006-08-31 16:10:00,76.458,76.496,76.447,76.496,172600000.0
2006-08-31 16:15:00,76.527,76.533,76.501,76.523,149200000.0
2006-08-31 16:20:00,76.522,76.6,76.522,76.58,140800000.0
2006-08-31 16:25:00,76.59,76.59,76.537,76.537,124800000.0
2006-08-31 16:30:00,76.521,76.561,76.516,76.55,127400000.0
2006-08-31 16:35:00,76.558,76.559,76.509,76.51,219400000.0
2006-08-31 16:40:00,76.503,76.568,76.496,76.558,212800000.0
2006-08-31 16:45:00,76.544,76.592,76.533,76.573,228200000.0
2006-08-31 16:50:00,76.571,76.607,76.552,76.607,195200000.0
2006-08-31 16:55:00,76.622,76.732,76.617,76.732,146600000.0
2006-08-31 17:00:00,76.731,76.731,76.657,76.659,210000000.0
2006-08-31 17:05:00,76.661,76.671,76.642,76.65,277600000.0
2006-08-31 17:10:00,76.648,76.692,76.646,76.692,140800000.0
2006-08-31 17:15:00,76.696,76.71,76.682,76.705,157000000.0
2006-08-31 17:20:00,76.707,76.777,76.706,76.769,43200000.0
2006-08-31 17:25:00,76.768,76.768,76.684,76.684,116200000.0
2006-08-31 17:30:00,76.677,76.684,76.646,76.667,259000000.0
2006-08-31 17:35:00,76.671,76.685,76.648,76.662,128400000.0
2006-08-31 17:40:00,76.659,76.685,76.635,76.676,142800000.0
2006-08-31 17:45:00,76.665,76.696,76.664,76.692,233000000.0
2006-08-31 17:50:00,76.691,76.718,76.675,76.687,171600000.0
2006-08-31 17:55:00,76.697,76.749,76.689,76.747,201000000.0
2006-08-31 18:00:00,76.751,76.824,76.741,76.821,178000000.0
2006-08-31 18:05:00,76.808,76.929,76.808,76.929,172800000.0
2006-08-31 18:10:00,76.942,76.942,76.897,76.902,87400000.0
2006-08-31 18:15:00,76.903,76.903,76.872,76.872,205800000.0
2006-08-31 18:20:00,76.874,76.902,76.867,76.87,188200000.0
2006-08-31 18:25:00,76.867,76.946,76.867,76.944,72000000.0
2006-08-31 18:30:00,76.949,76.956,76.92,76.937,169600000.0
2006-08-31 18:35:00,76.937,76.969,76.933,76.966,217400000.0
2006-08-31 18:40:00,76.962,77.004,76.925,76.945,295800000.0
2006-08-31 18:45:00,76.95,76.981,76.927,76.973,92800000.0
2006-08-31 18:50:00,76.97,76.979,76.931,76.971,128000000.0
2006-08-31 18:55:00,76.965,76.988,76.947,76.986,121600000.0
2006-08-31 19:00:00,76.982,76.99,76.972,76.977,68800000.0
2006-08-31 19:05:00,76.979,76.981,76.92,76.92,108800000.0
2006-08-31 19:10:00,76.915,76.93,76.89,76.918,70800000.0
2006-08-31 19:15:00,76.917,76.933,76.888,76.898,41600000.0
2006-08-31 19:20:00,76.899,76.905,76.884,76.888,29800000.0
2006-08-31 19:25:00,76.883,76.887,76.864,76.864,67200000.0
2006-08-31 19:30:00,76.868,76.892,76.838,76.884,58600000.0
2006-08-31 19:35:00,76.887,76.895,76.866,76.881,51600000.0
2006-08-31 19:40:00,76.871,76.885,76.871,76.874,22400000.0
2006-08-31 19:45:00,76.887,76.892,76.878,76.883,43600000.0
2006-08-31 19:50:00,76.862,76.884,76.843,76.875,54400000.0
2006-08-31 19:55:00,76.905,76.911,76.858,76.871,64000000.0
2006-08-31 20:00:00,76.874,76.885,76.867,76.883,94800000.0
2006-08-31 20:05:00,76.886,76.886,76.851,76.859,91200000.0
2006-08-31 20:10:00,76.862,76.877,76.795,76.873,48000000.0
2006-08-31 20:15:00,76.881,76.896,76.855,76.895,94800000.0
2006-08-31 20:20:00,76.895,76.911,76.885,76.911,60800000.0
2006-08-31 20:25:00,76.924,76.947,76.924,76.94,27200000.0
2006-08-31 20:30:00,76.939,76.947,76.91,76.918,62400000.0
2006-08-31 20:35:00,76.922,76.951,76.913,76.951,59600000.0
2006-08-31 20:40:00,76.949,76.949,76.902,76.915,61800000.0
2006-08-31 20:45:00,76.92,76.932,76.906,76.929,64400000.0
2006-08-31 20:50:00,76.932,76.932,76.887,76.889,84800000.0
2006-08-31 20:55:00,76.878,76.878,76.841,76.841,60800000.0
2006-08-31 21:00:00,76.847,76.86,76.832,76.848,56400000.0
2006-08-31 21:05:00,76.837,76.845,76.823,76.836,40000000.0
2006-08-31 21:10:00,76.834,76.855,76.827,76.843,50000000.0
2006-08-31 21:15:00,76.847,76.851,76.84,76.849,17600000.0
2006-08-31 21:20:00,76.835,76.856,76.828,76.828,38400000.0
2006-08-31 21:25:00,76.841,76.849,76.828,76.842,28800000.0
2006-08-31 21:30:00,76.836,76.851,76.819,76.845,43200000.0
2006-08-31 21:35:00,76.855,76.864,76.845,76.854,28800000.0
2006-08-31 21:40:00,76.853,76.879,76.847,76.859,54400000.0
2006-08-31 21:45:00,76.87,76.872,76.86,76.872,25600000.0
2006-08-31 21:50:00,76.869,76.883,76.852,76.873,66000000.0
2006-08-31 21:55:00,76.877,76.883,76.866,76.873,59000000.0
2006-08-31 22:00:00,76.883,76.887,76.864,76.883,67600000.0
2006-08-31 22:05:00,76.882,76.888,76.872,76.872,33600000.0
2006-08-31 22:10:00,76.879,76.892,76.864,76.871,46400000.0
2006-08-31 22:15:00,76.864,76.879,76.864,76.868,44800000.0
2006-08-31 22:20:00,76.876,76.877,76.858,76.863,28800000.0
2006-08-31 22:30:00,76.871,76.876,76.864,76.864,12800000.0
2006-08-31 22:35:00,76.866,76.877,76.866,76.877,43200000.0
2006-08-31 22:45:00,76.87,76.878,76.864,76.868,26000000.0
2006-08-31 22:50:00,76.87,76.877,76.864,76.873,22400000.0
2006-08-31 22:55:00,76.869,76.882,76.867,76.874,30400000.0
2006-08-31 23:35:00,76.878,76.954,76.878,76.946,52200000.0
2006-08-31 23:40:00,76.947,76.967,76.947,76.96,42600000.0
2006-08-31 23:45:00,76.958,76.982,76.958,76.967,30400000.0
2006-08-31 23:50:00,76.961,76.961,76.911,76.934,62800000.0
2006-08-31 23:55:00,76.93,76.957,76.921,76.956,27200000.0
2006-09-01 00:00:00,76.958,76.963,76.949,76.963,25600000.0
2006-09-01 00:05:00,76.967,76.977,76.957,76.977,32000000.0
2006-09-01 00:10:00,76.962,76.97,76.955,76.964,25600000.0
2006-09-01 00:15:00,76.973,77.002,76.956,76.959,67200000.0
2006-09-01 00:20:00,76.949,76.971,76.931,76.945,75200000.0
2006-09-01 00:25:00,76.952,76.959,76.931,76.958,76800000.0
2006-09-01 00:30:00,76.953,76.96,76.95,76.96,8000000.0
2006-09-01 00:35:00,76.962,76.967,76.933,76.935,56000000.0
2006-09-01 00:40:00,76.943,76.954,76.929,76.931,40000000.0
2006-09-01 00:45:00,76.935,76.937,76.917,76.917,40000000.0
2006-09-01 00:50:00,76.924,76.934,76.917,76.929,22400000.0
2006-09-01 00:55:00,76.929,76.935,76.901,76.916,38400000.0
2006-09-01 01:00:00,76.919,76.946,76.919,76.938,32000000.0
2006-09-01 01:05:00,76.948,76.948,76.87,76.929,40000000.0
2006-09-01 01:10:00,76.939,76.969,76.929,76.964,51200000.0
2006-09-01 01:15:00,76.964,76.969,76.955,76.967,12800000.0
2006-09-01 01:20:00,76.982,76.997,76.968,76.99,48400000.0
2006-09-01 01:25:00,76.978,77.004,76.956,77.004,71400000.0
2006-09-01 01:30:00,77.005,77.038,76.991,77.022,70400000.0
2006-09-01 01:35:00,77.011,77.036,76.992,77.029,72000000.0
2006-09-01 01:40:00,77.027,77.036,77.002,77.025,59000000.0
2006-09-01 01:45:00,77.015,77.029,76.99,77.004,59200000.0
2006-09-01 01:50:00,77.009,77.021,77.008,77.018,34000000.0
2006-09-01 01:55:00,77.016,77.036,77.007,77.032,38400000.0
2006-09-01 02:00:00,77.037,77.063,77.025,77.058,70400000.0
2006-09-01 02:05:00,77.057,77.069,77.042,77.063,72400000.0
2006-09-01 02:10:00,77.056,77.066,77.036,77.059,55400000.0
2006-09-01 02:15:00,77.057,77.058,76.971,77.055,57600000.0
2006-09-01 02:20:00,77.047,77.056,77.029,77.054,38400000.0
2006-09-01 02:25:00,77.044,77.05,77.015,77.02,49600000.0
2006-09-01 02:30:00,77.027,77.03,77.004,77.025,48000000.0
2006-09-01 02:35:00,77.031,77.044,77.024,77.028,54400000.0
2006-09-01 02:40:00,77.036,77.043,77.029,77.039,61200000.0
2006-09-01 02:45:00,77.039,77.045,77.018,77.028,68200000.0
2006-09-01 02:50:00,77.025,77.033,76.945,77.029,33600000.0
2006-09-01 02:55:00,77.027,77.046,77.009,77.01,52800000.0
2006-09-01 03:00:00,76.996,77.033,76.9,77.015,59200000.0
2006-09-01 03:05:00,77.011,77.025,77.004,77.025,52200000.0
2006-09-01 03:10:00,77.011,77.011,76.975,76.976,44800000.0
2006-09-01 03:15:00,76.979,76.985,76.909,76.909,54400000.0
2006-09-01 03:20:00,76.891,76.915,76.834,76.852,57600000.0
2006-09-01 03:25:00,76.854,76.866,76.78,76.782,68800000.0
2006-09-01 03:30:00,76.798,76.83,76.722,76.736,60800000.0
2006-09-01 03:35:00,76.742,76.757,76.655,76.726,73000000.0
2006-09-01 03:40:00,76.724,76.724,76.68,76.686,60800000.0
2006-09-01 03:45:00,76.677,76.699,76.612,76.633,61200000.0
2006-09-01 03:50:00,76.651,76.651,76.561,76.561,57600000.0
2006-09-01 03:55:00,76.572,76.65,76.572,76.65,68800000.0
2006-09-01 04:00:00,76.657,76.673,76.639,76.661,46400000.0
2006-09-01 04:05:00,76.656,76.689,76.609,76.689,51200000.0
2006-09-01 04:10:00,76.68,76.68,76.663,76.671,57600000.0
2006-09-01 04:15:00,76.664,76.683,76.644,76.683,64000000.0
2006-09-01 04:20:00,76.675,76.715,76.585,76.705,48000000.0
2006-09-01 04:25:00,76.709,76.726,76.687,76.709,48400000.0
2006-09-01 04:30:00,76.712,76.723,76.69,76.707,66600000.0
2006-09-01 04:35:00,76.701,76.702,76.681,76.694,25600000.0
2006-09-01 04:40:00,76.697,76.699,76.656,76.656,57600000.0
2006-09-01 04:45:00,76.657,76.682,76.648,76.671,57600000.0
2006-09-01 04:50:00,76.667,76.687,76.651,76.687,44800000.0
2006-09-01 04:55:00,76.693,76.706,76.688,76.702,30400000.0
2006-09-01 05:00:00,76.686,76.711,76.686,76.709,33600000.0
2006-09-01 05:05:00,76.703,76.727,76.691,76.709,47400000.0
2006-09-01 05:10:00,76.713,76.723,76.692,76.712,65600000.0
2006-09-01 05:15:00,76.7,76.702,76.679,76.692,27200000.0
2006-09-01 05:20:00,76.696,76.723,76.696,76.717,24000000.0
2006-09-01 05:25:00,76.705,76.712,76.695,76.702,36800000.0
2006-09-01 05:30:00,76.702,76.702,76.681,76.692,25600000.0
2006-09-01 05:35:00,76.714,76.723,76.693,76.709,43200000.0
2006-09-01 05:40:00,76.702,76.711,76.7,76.705,11200000.0
2006-09-01 05:45:00,76.712,76.72,76.712,76.717,16000000.0
2006-09-01 05:50:00,76.734,76.745,76.721,76.728,41000000.0
2006-09-01 05:55:00,76.716,76.731,76.715,76.715,25600000.0
2006-09-01 06:00:00,76.72,76.723,76.692,76.704,48000000.0
2006-09-01 06:05:00,76.707,76.759,76.701,76.759,48000000.0
2006-09-01 06:10:00,76.76,76.771,76.678,76.759,11200000.0
2006-09-01 06:15:00,76.762,76.762,76.753,76.753,12800000.0
2006-09-01 06:20:00,76.752,76.776,76.744,76.776,41600000.0
2006-09-01 06:25:00,76.77,76.785,76.756,76.781,25600000.0
2006-09-01 06:30:00,76.78,76.794,76.78,76.794,14400000.0
2006-09-01 06:35:00,76.784,76.801,76.774,76.8,52800000.0
2006-09-01 06:40:00,76.804,76.817,76.72,76.797,38800000.0
2006-09-01 06:45:00,76.783,76.791,76.769,76.789,34600000.0
2006-09-01 06:50:00,76.807,76.808,76.784,76.806,57600000.0
2006-09-01 06:55:00,76.808,76.808,76.794,76.794,27200000.0
2006-09-01 07:00:00,76.789,76.8,76.781,76.794,43200000.0
2006-09-01 07:05:00,76.793,76.798,76.783,76.795,64000000.0
2006-09-01 07:10:00,76.802,76.808,76.79,76.802,28800000.0
2006-09-01 07:15:00,76.806,76.844,76.806,76.843,54800000.0
2006-09-01 07:20:00,76.841,76.85,76.833,76.849,24000000.0
2006-09-01 07:25:00,76.84,76.887,76.839,76.884,50600000.0
2006-09-01 07:30:00,76.889,76.896,76.879,76.891,67200000.0
2006-09-01 07:35:00,76.872,76.898,76.87,76.87,35200000.0
2006-09-01 07:40:00,76.868,76.868,76.855,76.866,36800000.0
2006-09-01 07:45:00,76.84,76.876,76.84,76.876,57600000.0
2006-09-01 07:50:00,76.875,76.886,76.868,76.877,49600000.0
2006-09-01 07:55:00,76.876,76.891,76.852,76.873,47400000.0
2006-09-01 08:00:00,76.874,76.874,76.848,76.868,51600000.0
2006-09-01 08:05:00,76.864,76.868,76.826,76.847,68800000.0
2006-09-01 08:10:00,76.845,76.868,76.845,76.854,52200000.0
2006-09-01 08:15:00,76.863,76.869,76.837,76.844,55400000.0
2006-09-01 08:20:00,76.86,76.893,76.853,76.892,49600000.0
2006-09-01 08:25:00,76.889,76.893,76.782,76.868,59200000.0
2006-09-01 08:30:00,76.872,76.891,76.831,76.831,44800000.0
2006-09-01 08:35:00,76.836,76.838,76.777,76.777,62400000.0
2006-09-01 08:40:00,76.775,76.79,76.746,76.747,71400000.0
2006-09-01 08:45:00,76.727,76.757,76.727,76.737,68800000.0
2006-09-01 08:50:00,76.74,76.745,76.688,76.688,60800000.0
2006-09-01 08:55:00,76.688,76.697,76.644,76.672,60800000.0
2006-09-01 09:00:00,76.664,76.673,76.589,76.589,66600000.0
2006-09-01 09:05:00,76.565,76.611,76.562,76.586,53800000.0
2006-09-01 09:10:00,76.588,76.597,76.551,76.552,60800000.0
2006-09-01 09:15:00,76.562,76.591,76.562,76.581,62400000.0
2006-09-01 09:20:00,76.575,76.582,76.484,76.566,51200000.0
2006-09-01 09:25:00,76.559,76.581,76.553,76.574,46400000.0
2006-09-01 09:30:00,76.575,76.603,76.572,76.59,49600000.0
2006-09-01 09:35:00,76.59,76.61,76.545,76.594,62400000.0
2006-09-01 09:40:00,76.604,76.617,76.579,76.585,66600000.0
2006-09-01 09:45:00,76.574,76.58,76.535,76.569,48000000.0
2006-09-01 09:50:00,76.573,76.616,76.573,76.588,76800000.0
2006-09-01 09:55:00,76.584,76.613,76.504,76.61,78400000.0
2006-09-01 10:00:00,76.618,76.626,76.597,76.613,59000000.0
2006-09-01 10:05:00,76.598,76.623,76.588,76.606,67200000.0
2006-09-01 10:10:00,76.604,76.604,76.589,76.592,24000000.0
2006-09-01 10:15:00,76.588,76.647,76.588,76.647,58600000.0
2006-09-01 10:20:00,76.668,76.67,76.631,76.653,68800000.0
2006-09-01 10:25:00,76.657,76.663,76.646,76.653,59200000.0
2006-09-01 10:30:00,76.644,76.689,76.644,76.681,43200000.0
2006-09-01 10:35:00,76.686,76.712,76.613,76.709,57000000.0
2006-09-01 10:40:00,76.708,76.736,76.7,76.702,35200000.0
2006-09-01 10:45:00,76.692,76.701,76.671,76.672,62400000.0
2006-09-01 10:50:00,76.678,76.69,76.644,76.668,73600000.0
2006-09-01 10:55:00,76.663,76.663,76.556,76.646,68200000.0
2006-09-01 11:00:00,76.648,76.649,76.617,76.648,56000000.0
2006-09-01 11:05:00,76.648,76.648,76.561,76.625,80400000.0
2006-09-01 11:10:00,76.615,76.641,76.596,76.633,67200000.0
2006-09-01 11:15:00,76.625,76.645,76.621,76.637,24000000.0
2006-09-01 11:20:00,76.635,76.639,76.594,76.6,51200000.0
2006-09-01 11:25:00,76.597,76.61,76.585,76.61,38800000.0
2006-09-01 11:30:00,76.611,76.611,76.578,76.579,54400000.0
2006-09-01 11:35:00,76.584,76.618,76.574,76.612,57000000.0
2006-09-01 11:40:00,76.61,76.646,76.61,76.637,67200000.0
2006-09-01 11:45:00,76.631,76.648,76.613,76.638,66600000.0
2006-09-01 11:50:00,76.641,76.659,76.629,76.659,65600000.0
2006-09-01 11:55:00,76.654,76.665,76.596,76.659,48000000.0
2006-09-01 12:00:00,76.667,76.699,76.666,76.699,36800000.0
2006-09-01 12:05:00,76.682,76.69,76.664,76.67,67200000.0
2006-09-01 12:10:00,76.677,76.692,76.67,76.674,35200000.0
2006-09-01 12:15:00,76.673,76.694,76.631,76.668,72000000.0
2006-09-01 12:20:00,76.667,76.71,76.66,76.684,68800000.0
2006-09-01 12:25:00,76.682,76.706,76.681,76.7,52800000.0
2006-09-01 12:30:00,76.691,76.711,76.678,76.711,69800000.0
2006-09-01 12:35:00,76.712,76.744,76.645,76.729,51200000.0
2006-09-01 12:40:00,76.722,76.729,76.717,76.723,40000000.0
2006-09-01 12:45:00,76.723,76.734,76.712,76.724,70400000.0
2006-09-01 12:50:00,76.727,76.744,76.719,76.721,49600000.0
2006-09-01 12:55:00,76.73,76.754,76.708,76.749,55400000.0
2006-09-01 13:00:00,76.772,76.772,76.717,76.734,53200000.0
2006-09-01 13:05:00,76.758,76.768,76.744,76.756,47400000.0
2006-09-01 13:10:00,76.741,76.754,76.704,76.704,40400000.0
2006-09-01 13:15:00,76.716,76.744,76.693,76.715,70400000.0
2006-09-01 13:20:00,76.712,76.749,76.674,76.735,56000000.0
2006-09-01 13:25:00,76.745,76.787,76.681,76.774,74600000.0
2006-09-01 13:30:00,76.779,76.836,76.777,76.829,68800000.0
2006-09-01 13:35:00,76.836,76.844,76.809,76.809,83200000.0
2006-09-01 13:40:00,76.803,76.844,76.803,76.833,128000000.0
2006-09-01 13:45:00,76.825,76.863,76.825,76.85,87400000.0
2006-09-01 13:50:00,76.847,76.899,76.845,76.866,90600000.0
2006-09-01 13:55:00,76.862,76.873,76.833,76.856,104000000.0
2006-09-01 14:00:00,76.854,76.858,76.827,76.829,118800000.0
2006-09-01 14:05:00,76.832,76.87,76.832,76.867,150400000.0
2006-09-01 14:10:00,76.859,76.883,76.853,76.861,102400000.0
2006-09-01 14:15:00,76.845,76.854,76.825,76.825,95400000.0
2006-09-01 14:20:00,76.828,76.908,76.828,76.837,125200000.0
2006-09-01 14:25:00,76.835,76.855,76.685,76.685,90600000.0
2006-09-01 14:30:00,76.721,76.778,76.66,76.754,86800000.0
2006-09-01 14:35:00,76.773,76.776,76.722,76.74,105600000.0
2006-09-01 14:40:00,76.74,76.819,76.74,76.798,121600000.0
2006-09-01 14:45:00,76.791,76.797,76.753,76.769,89600000.0
2006-09-01 14:50:00,76.766,76.766,76.666,76.708,104400000.0
2006-09-01 14:55:00,76.714,76.714,76.573,76.573,74600000.0
2006-09-01 15:00:00,76.578,76.631,76.559,76.604,78400000.0
2006-09-01 15:05:00,76.582,76.67,76.558,76.651,71400000.0
2006-09-01 15:10:00,76.644,76.735,76.636,76.692,137000000.0
2006-09-01 15:15:00,76.682,76.709,76.661,76.686,120000000.0
2006-09-01 15:20:00,76.688,76.727,76.672,76.723,124800000.0
2006-09-01 15:25:00,76.726,76.779,76.614,76.699,212200000.0
2006-09-01 15:30:00,76.635,76.776,76.635,76.731,259200000.0
2006-09-01 15:35:00,76.734,76.748,76.72,76.748,191400000.0
2006-09-01 15:40:00,76.781,76.796,76.74,76.767,143800000.0
2006-09-01 15:45:00,76.771,76.816,76.746,76.812,99000000.0
2006-09-01 15:50:00,76.818,76.818,76.753,76.756,97600000.0
2006-09-01 15:55:00,76.756,76.783,76.7,76.723,143800000.0
2006-09-01 16:00:00,76.705,76.771,76.664,76.74,211000000.0
2006-09-01 16:05:00,76.747,76.758,76.709,76.755,202800000.0
2006-09-01 16:10:00,76.75,76.79,76.714,76.725,172200000.0
2006-09-01 16:15:00,76.731,76.777,76.729,76.777,149200000.0
2006-09-01 16:20:00,76.773,76.773,76.681,76.681,140800000.0
2006-09-01 16:25:00,76.685,76.722,76.668,76.714,124800000.0
2006-09-01 16:30:00,76.72,76.75,76.696,76.726,126200000.0
2006-09-01 16:35:00,76.741,76.788,76.738,76.787,219600000.0
2006-09-01 16:40:00,76.785,76.807,76.763,76.8,212200000.0
2006-09-01 16:45:00,76.792,76.837,76.791,76.823,228200000.0
2006-09-01 16:50:00,76.833,76.851,76.79,76.842,192800000.0
2006-09-01 16:55:00,76.869,76.872,76.706,76.706,147200000.0
2006-09-01 17:00:00,76.695,76.728,76.674,76.728,209000000.0
2006-09-01 17:05:00,76.728,76.728,76.645,76.651,276800000.0
2006-09-01 17:10:00,76.646,76.696,76.645,76.695,140800000.0
2006-09-01 17:15:00,76.7,76.741,76.697,76.72,156000000.0
2006-09-01 17:20:00,76.71,76.729,76.702,76.725,87400000.0
2006-09-01 17:25:00,76.724,76.731,76.688,76.696,116200000.0
2006-09-01 17:30:00,76.695,76.716,76.693,76.694,258000000.0
2006-09-01 17:35:00,76.697,76.704,76.666,76.703,143400000.0
2006-09-01 17:40:00,76.701,76.712,76.679,76.709,126400000.0
2006-09-01 17:45:00,76.709,76.717,76.701,76.705,232400000.0
2006-09-01 17:50:00,76.699,76.7,76.676,76.676,142400000.0
2006-09-01 17:55:00,76.687,76.731,76.665,76.731,139200000.0
2006-09-01 18:00:00,76.734,76.734,76.684,76.688,177600000.0
2006-09-01 18:05:00,76.654,76.673,76.615,76.669,172800000.0
2006-09-01 18:10:00,76.665,76.665,76.597,76.597,88000000.0
2006-09-01 18:15:00,76.581,76.638,76.568,76.587,205800000.0
2006-09-01 18:20:00,76.597,76.619,76.565,76.574,189600000.0
2006-09-01 18:25:00,76.572,76.614,76.567,76.581,118800000.0
2006-09-01 18:30:00,76.577,76.589,76.557,76.565,132200000.0
2006-09-01 18:35:00,76.565,76.589,76.552,76.586,214400000.0
2006-09-01 18:40:00,76.572,76.581,76.566,76.576,264400000.0
2006-09-01 18:45:00,76.581,76.591,76.563,76.564,80400000.0
2006-09-01 18:50:00,76.577,76.589,76.565,76.584,108800000.0
2006-09-01 18:55:00,76.584,76.586,76.576,76.581,66600000.0
2006-09-01 19:00:00,76.575,76.589,76.566,76.572,40400000.0
2006-09-01 19:05:00,76.576,76.596,76.563,76.592,90600000.0
2006-09-01 19:10:00,76.594,76.596,76.572,76.588,88000000.0
2006-09-01 19:15:00,76.592,76.604,76.584,76.591,59200000.0
2006-09-01 19:20:00,76.594,76.622,76.583,76.613,96000000.0
2006-09-01 19:25:00,76.625,76.631,76.596,76.596,66600000.0
2006-09-01 19:30:00,76.602,76.602,76.592,76.598,11200000.0
2006-09-01 19:35:00,76.601,76.606,76.601,76.604,11200000.0
2006-09-01 19:40:00,76.61,76.627,76.592,76.599,33600000.0
2006-09-01 19:45:00,76.604,76.615,76.589,76.597,46400000.0
2006-09-01 19:50:00,76.584,76.597,76.574,76.59,16000000.0
2006-09-01 19:55:00,76.584,76.595,76.578,76.59,52800000.0
2006-09-01 20:00:00,76.603,76.616,76.603,76.61,33600000.0
2006-09-01 20:05:00,76.609,76.613,76.602,76.613,12800000.0
2006-09-01 20:10:00,76.601,76.626,76.601,76.611,25600000.0
2006-09-01 20:15:00,76.617,76.629,76.592,76.627,33600000.0
2006-09-01 20:20:00,76.63,76.64,76.622,76.633,48000000.0
2006-09-01 20:25:00,76.637,76.643,76.628,76.643,27200000.0
2006-09-01 20:30:00,76.635,76.641,76.626,76.637,41600000.0
2006-09-01 20:35:00,76.639,76.639,76.626,76.627,48000000.0
2006-09-01 20:40:00,76.629,76.639,76.606,76.614,51200000.0
2006-09-01 20:45:00,76.63,76.639,76.623,76.634,35200000.0
2006-09-01 20:50:00,76.639,76.639,76.63,76.63,16000000.0
2006-09-01 20:55:00,76.629,76.629,76.603,76.615,30800000.0
2006-09-01 21:00:00,76.614,76.634,76.614,76.619,49000000.0
2006-09-01 21:05:00,76.613,76.615,76.589,76.607,40000000.0
2006-09-01 21:15:00,76.615,76.615,76.604,76.613,40000000.0
2006-09-01 21:20:00,76.589,76.646,76.589,76.628,49000000.0
2006-09-01 21:25:00,76.636,76.673,76.631,76.673,40000000.0
2006-09-01 21:30:00,76.674,76.674,76.645,76.645,56000000.0
2006-09-01 21:35:00,76.643,76.658,76.529,76.642,32000000.0
2006-09-01 21:40:00,76.643,76.649,76.638,76.649,11200000.0
2006-09-01 21:45:00,76.65,76.65,76.637,76.643,14400000.0
2006-09-01 21:50:00,76.639,76.639,76.629,76.631,11200000.0
2006-09-01 21:55:00,76.639,76.64,76.628,76.632,28800000.0
2006-09-01 22:00:00,76.637,76.637,76.622,76.622,17600000.0
2006-09-01 22:05:00,76.634,76.636,76.616,76.633,38400000.0
2006-09-01 22:10:00,76.629,76.629,76.602,76.614,46400000.0
2006-09-01 22:15:00,76.613,76.625,76.611,76.611,27600000.0
2006-09-01 22:20:00,76.621,76.622,76.614,76.622,24000000.0
2006-09-01 22:25:00,76.616,76.623,76.605,76.611,29200000.0
2006-09-01 22:30:00,76.615,76.622,76.551,76.596,63400000.0
2006-09-01 22:35:00,76.596,76.604,76.596,76.598,25600000.0
2006-09-01 22:40:00,76.602,76.616,76.601,76.614,30400000.0
2006-09-01 22:45:00,76.619,76.622,76.608,76.618,24000000.0
2006-09-01 22:50:00,76.615,76.621,76.615,76.621,11200000.0
2006-09-01 22:55:00,76.625,76.635,76.618,76.618,35200000.0
2006-09-03 23:25:00,76.609,76.609,76.506,76.56,24000000.0
2006-09-03 23:30:00,76.566,76.566,76.538,76.546,28200000.0
2006-09-03 23:35:00,76.536,76.556,76.529,76.532,64000000.0
2006-09-03 23:40:00,76.536,76.544,76.531,76.544,27200000.0
2006-09-03 23:45:00,76.54,76.55,76.471,76.55,38400000.0
2006-09-03 23:50:00,76.548,76.551,76.52,76.55,49600000.0
2006-09-03 23:55:00,76.551,76.551,76.433,76.526,51200000.0
2006-09-04 00:00:00,76.539,76.551,76.533,76.549,62400000.0
2006-09-04 00:05:00,76.552,76.56,76.549,76.558,11200000.0
2006-09-04 00:10:00,76.554,76.559,76.544,76.552,51200000.0
2006-09-04 00:15:00,76.56,76.573,76.554,76.566,44800000.0
2006-09-04 00:20:00,76.567,76.579,76.562,76.565,60800000.0
2006-09-04 00:25:00,76.568,76.582,76.562,76.566,57600000.0
2006-09-04 00:30:00,76.583,76.583,76.561,76.564,27200000.0
2006-09-04 00:35:00,76.564,76.572,76.54,76.546,56000000.0
2006-09-04 00:45:00,76.548,76.557,76.547,76.555,25600000.0
2006-09-04 00:50:00,76.547,76.552,76.539,76.539,11200000.0
2006-09-04 00:55:00,76.543,76.549,76.525,76.527,49600000.0
2006-09-04 01:00:00,76.523,76.533,76.515,76.515,62400000.0
2006-09-04 01:05:00,76.522,76.53,76.453,76.521,52200000.0
2006-09-04 01:10:00,76.537,76.565,76.536,76.562,35200000.0
2006-09-04 01:15:00,76.551,76.551,76.541,76.545,12800000.0
2006-09-04 01:20:00,76.549,76.556,76.547,76.55,24000000.0
2006-09-04 01:25:00,76.546,76.551,76.531,76.551,25000000.0
2006-09-04 01:30:00,76.55,76.55,76.512,76.526,33600000.0
2006-09-04 01:35:00,76.522,76.526,76.519,76.521,14400000.0
2006-09-04 01:40:00,76.52,76.523,76.516,76.521,12800000.0
2006-09-04 01:50:00,76.522,76.525,76.514,76.517,11200000.0
2006-09-04 01:55:00,76.5,76.5,76.47,76.47,51200000.0
2006-09-04 02:00:00,76.472,76.472,76.454,76.467,28800000.0
2006-09-04 02:05:00,76.467,76.469,76.461,76.469,12800000.0
2006-09-04 02:10:00,76.48,76.492,76.469,76.492,12800000.0
2006-09-04 02:15:00,76.495,76.512,76.437,76.511,33600000.0
2006-09-04 02:20:00,76.506,76.511,76.476,76.48,33000000.0
2006-09-04 02:25:00,76.481,76.488,76.471,76.476,32000000.0
2006-09-04 02:30:00,76.477,76.48,76.461,76.476,43200000.0
2006-09-04 02:40:00,76.472,76.476,76.469,76.476,11200000.0
2006-09-04 02:45:00,76.467,76.477,76.464,76.467,56000000.0
2006-09-04 02:50:00,76.464,76.465,76.355,76.452,33600000.0
2006-09-04 02:55:00,76.464,76.479,76.461,76.477,44800000.0
2006-09-04 03:00:00,76.474,76.479,76.383,76.46,59200000.0
2006-09-04 03:05:00,76.45,76.455,76.434,76.445,57600000.0
2006-09-04 03:10:00,76.45,76.45,76.427,76.435,54400000.0
2006-09-04 03:15:00,76.428,76.437,76.394,76.394,38400000.0
2006-09-04 03:20:00,76.396,76.419,76.39,76.416,43200000.0
2006-09-04 03:25:00,76.41,76.418,76.394,76.416,43200000.0
2006-09-04 03:30:00,76.419,76.419,76.355,76.387,28800000.0
2006-09-04 03:35:00,76.382,76.394,76.328,76.394,44600000.0
2006-09-04 03:40:00,76.392,76.392,76.356,76.366,48000000.0
2006-09-04 03:45:00,76.36,76.375,76.36,76.365,27200000.0
2006-09-04 03:50:00,76.372,76.373,76.358,76.369,28800000.0
2006-09-04 03:55:00,76.365,76.368,76.354,76.365,25600000.0
2006-09-04 04:00:00,76.366,76.366,76.349,76.356,25600000.0
2006-09-04 04:05:00,76.368,76.374,76.356,76.374,39400000.0
2006-09-04 04:10:00,76.378,76.392,76.375,76.39,22400000.0
2006-09-04 04:15:00,76.395,76.404,76.384,76.404,36800000.0
2006-09-04 04:20:00,76.398,76.405,76.39,76.392,29200000.0
2006-09-04 04:30:00,76.384,76.389,76.38,76.386,25600000.0
2006-09-04 04:35:00,76.389,76.393,76.374,76.384,26000000.0
2006-09-04 04:45:00,76.362,76.377,76.362,76.368,11200000.0
2006-09-04 04:50:00,76.363,76.368,76.274,76.366,25600000.0
2006-09-04 04:55:00,76.368,76.368,76.338,76.338,30400000.0
2006-09-04 05:00:00,76.335,76.353,76.335,76.337,24000000.0
2006-09-04 05:05:00,76.334,76.345,76.334,76.345,11200000.0
2006-09-04 05:10:00,76.347,76.353,76.347,76.353,14400000.0
2006-09-04 05:20:00,76.351,76.353,76.339,76.353,12800000.0
2006-09-04 05:25:00,76.35,76.359,76.347,76.355,24000000.0
2006-09-04 05:30:00,76.354,76.354,76.331,76.339,16000000.0
2006-09-04 05:35:00,76.341,76.348,76.326,76.347,27200000.0
2006-09-04 05:40:00,76.347,76.347,76.337,76.337,11200000.0
2006-09-04 05:45:00,76.332,76.335,76.329,76.329,16000000.0
2006-09-04 05:50:00,76.326,76.327,76.315,76.323,12800000.0
2006-09-04 06:00:00,76.326,76.326,76.307,76.307,20800000.0
2006-09-04 06:05:00,76.321,76.334,76.32,76.334,22400000.0
2006-09-04 06:10:00,76.332,76.335,76.324,76.331,28800000.0
2006-09-04 06:20:00,76.33,76.33,76.296,76.298,20800000.0
2006-09-04 06:25:00,76.293,76.293,76.274,76.284,36800000.0
2006-09-04 06:30:00,76.277,76.289,76.268,76.278,12800000.0
2006-09-04 06:35:00,76.287,76.287,76.243,76.254,40000000.0
2006-09-04 06:40:00,76.254,76.261,76.165,76.213,56000000.0
2006-09-04 06:45:00,76.215,76.215,76.167,76.171,78400000.0
2006-09-04 06:50:00,76.149,76.187,76.149,76.187,72000000.0
2006-09-04 06:55:00,76.187,76.203,76.182,76.202,27200000.0
2006-09-04 07:00:00,76.201,76.217,76.195,76.213,56000000.0
2006-09-04 07:05:00,76.214,76.241,76.202,76.23,51200000.0
2006-09-04 07:10:00,76.238,76.242,76.186,76.204,57600000.0
2006-09-04 07:15:00,76.205,76.206,76.194,76.199,21800000.0
2006-09-04 07:20:00,76.204,76.204,76.196,76.196,11200000.0
2006-09-04 07:25:00,76.181,76.189,76.181,76.186,14400000.0
2006-09-04 07:30:00,76.193,76.21,76.188,76.208,38400000.0
2006-09-04 07:35:00,76.186,76.229,76.186,76.229,45800000.0
2006-09-04 07:40:00,76.235,76.235,76.229,76.231,12800000.0
2006-09-04 07:45:00,76.229,76.236,76.228,76.235,11200000.0
2006-09-04 07:50:00,76.232,76.243,76.231,76.238,38200000.0
2006-09-04 07:55:00,76.232,76.244,76.227,76.234,35200000.0
2006-09-04 08:00:00,76.235,76.272,76.235,76.272,25600000.0
2006-09-04 08:05:00,76.285,76.287,76.256,76.256,41600000.0
2006-09-04 08:10:00,76.253,76.276,76.253,76.264,12800000.0
2006-09-04 08:15:00,76.246,76.246,76.193,76.197,51200000.0
2006-09-04 08:20:00,76.204,76.222,76.186,76.186,35600000.0
2006-09-04 08:25:00,76.177,76.204,76.105,76.204,35200000.0
2006-09-04 08:30:00,76.207,76.223,76.2,76.204,44800000.0
2006-09-04 08:35:00,76.19,76.209,76.19,76.208,44200000.0
2006-09-04 08:40:00,76.21,76.22,76.202,76.214,38400000.0
2006-09-04 08:45:00,76.207,76.236,76.207,76.231,56000000.0
2006-09-04 08:50:00,76.235,76.242,76.219,76.224,40000000.0
2006-09-04 08:55:00,76.226,76.229,76.213,76.214,38400000.0
2006-09-04 09:00:00,76.224,76.228,76.208,76.222,55400000.0
2006-09-04 09:05:00,76.223,76.228,76.212,76.228,17600000.0
2006-09-04 09:10:00,76.231,76.231,76.215,76.221,24000000.0
2006-09-04 09:15:00,76.22,76.24,76.22,76.236,51200000.0
2006-09-04 09:20:00,76.168,76.291,76.168,76.237,11200000.0
2006-09-04 09:25:00,76.221,76.231,76.212,76.228,35200000.0
2006-09-04 09:30:00,76.222,76.223,76.217,76.222,11200000.0
2006-09-04 09:35:00,76.218,76.223,76.188,76.201,46400000.0
2006-09-04 09:40:00,76.193,76.193,76.152,76.152,67600000.0
2006-09-04 09:45:00,76.146,76.146,76.07,76.074,49600000.0
2006-09-04 09:50:00,76.069,76.079,76.061,76.072,59200000.0
2006-09-04 09:55:00,76.084,76.09,75.969,76.066,60800000.0
2006-09-04 10:00:00,76.064,76.065,76.013,76.027,58600000.0
2006-09-04 10:05:00,76.026,76.046,76.009,76.039,56400000.0
2006-09-04 10:10:00,76.044,76.049,76.022,76.026,65600000.0
2006-09-04 10:15:00,76.016,76.025,75.997,76.02,46400000.0
2006-09-04 10:20:00,76.026,76.062,76.007,76.056,68800000.0
2006-09-04 10:25:00,76.062,76.079,76.052,76.06,46800000.0
2006-09-04 10:30:00,76.068,76.074,76.053,76.053,49600000.0
2006-09-04 10:35:00,76.052,76.075,75.973,76.075,44800000.0
2006-09-04 10:40:00,76.074,76.085,76.063,76.085,51200000.0
2006-09-04 10:45:00,76.072,76.1,76.072,76.098,49000000.0
2006-09-04 10:50:00,76.1,76.107,76.084,76.099,56400000.0
2006-09-04 10:55:00,76.085,76.103,76.085,76.095,26600000.0
2006-09-04 11:00:00,76.11,76.11,76.09,76.09,40000000.0
2006-09-04 11:05:00,76.095,76.104,76.075,76.086,70400000.0
2006-09-04 11:10:00,76.084,76.09,76.066,76.073,67200000.0
2006-09-04 11:15:00,76.067,76.098,76.063,76.085,65600000.0
2006-09-04 11:20:00,76.091,76.097,76.078,76.09,37800000.0
2006-09-04 11:25:00,76.089,76.1,76.073,76.088,28800000.0
2006-09-04 11:30:00,76.092,76.092,76.052,76.052,54400000.0
2006-09-04 11:35:00,76.06,76.065,76.024,76.036,57600000.0
2006-09-04 11:40:00,76.033,76.04,75.995,76.007,51200000.0
2006-09-04 11:45:00,76.001,76.022,75.99,76.013,67200000.0
2006-09-04 11:50:00,76.015,76.025,76.002,76.012,65600000.0
2006-09-04 11:55:00,76.011,76.018,75.949,76.0,58600000.0
2006-09-04 12:00:00,76.003,76.011,76.0,76.0,22400000.0
2006-09-04 12:05:00,76.006,76.007,75.992,75.999,56000000.0
2006-09-04 12:10:00,76.002,76.014,75.986,75.992,59200000.0
2006-09-04 12:15:00,75.98,75.997,75.96,75.968,25600000.0
2006-09-04 12:20:00,75.966,75.969,75.944,75.961,54400000.0
2006-09-04 12:25:00,75.969,75.972,75.941,75.954,64000000.0
2006-09-04 12:30:00,75.952,75.963,75.946,75.956,40000000.0
2006-09-04 12:35:00,75.944,75.98,75.876,75.973,55800000.0
2006-09-04 12:40:00,75.981,75.997,75.967,75.99,73600000.0
2006-09-04 12:45:00,75.984,75.996,75.967,75.99,41600000.0
2006-09-04 12:50:00,75.987,75.996,75.974,75.983,38400000.0
2006-09-04 12:55:00,75.979,75.98,75.956,75.96,40000000.0
2006-09-04 13:00:00,75.957,75.994,75.955,75.984,56000000.0
2006-09-04 13:05:00,75.984,75.984,75.968,75.982,38400000.0
2006-09-04 13:10:00,75.97,75.972,75.931,75.931,53800000.0
2006-09-04 13:15:00,75.952,75.962,75.933,75.959,52800000.0
2006-09-04 13:20:00,75.961,75.961,75.882,75.946,46400000.0
2006-09-04 13:25:00,75.957,75.957,75.864,75.952,15400000.0
2006-09-04 13:30:00,75.953,75.955,75.948,75.955,14400000.0
2006-09-04 13:35:00,75.951,75.954,75.939,75.954,48400000.0
2006-09-04 13:40:00,75.951,75.961,75.945,75.961,94400000.0
2006-09-04 13:45:00,75.956,75.961,75.953,75.953,36200000.0
2006-09-04 13:50:00,75.95,75.956,75.95,75.954,43200000.0
2006-09-04 13:55:00,75.952,75.955,75.911,75.927,89000000.0
2006-09-04 14:00:00,75.928,75.928,75.918,75.921,42600000.0
2006-09-04 14:05:00,75.919,75.928,75.917,75.926,80000000.0
2006-09-04 14:10:00,75.918,75.966,75.916,75.966,68800000.0
2006-09-04 14:15:00,75.967,75.97,75.93,75.932,67200000.0
2006-09-04 14:20:00,75.933,75.935,75.921,75.931,65600000.0
2006-09-04 14:25:00,75.929,75.942,75.917,75.921,36800000.0
2006-09-04 14:30:00,75.913,75.936,75.912,75.924,64000000.0
2006-09-04 14:35:00,75.921,75.945,75.92,75.945,94400000.0
2006-09-04 14:45:00,75.945,75.945,75.912,75.916,89600000.0
2006-09-04 14:50:00,75.916,75.922,75.905,75.913,104000000.0
2006-09-04 14:55:00,75.916,75.934,75.913,75.934,58600000.0
2006-09-04 15:00:00,75.929,75.929,75.897,75.899,64000000.0
2006-09-04 15:05:00,75.893,75.895,75.874,75.885,25600000.0
2006-09-04 15:10:00,75.888,75.888,75.867,75.878,137000000.0
2006-09-04 15:15:00,75.879,75.879,75.857,75.857,119400000.0
2006-09-04 15:20:00,75.856,75.86,75.84,75.844,64000000.0
2006-09-04 15:25:00,75.838,75.866,75.773,75.858,213200000.0
2006-09-04 15:30:00,75.866,75.88,75.866,75.88,91200000.0
2006-09-04 15:35:00,75.883,75.892,75.876,75.885,102400000.0
2006-09-04 15:40:00,75.885,75.898,75.878,75.887,118800000.0
2006-09-04 15:45:00,75.89,75.896,75.878,75.887,57600000.0
2006-09-04 15:50:00,75.886,75.887,75.875,75.876,73000000.0
2006-09-04 15:55:00,75.861,75.874,75.861,75.871,12800000.0
2006-09-04 16:00:00,75.881,75.892,75.864,75.881,211600000.0
2006-09-04 16:05:00,75.888,75.889,75.862,75.882,160400000.0
2006-09-04 16:10:00,75.881,75.881,75.864,75.872,52800000.0
2006-09-04 16:15:00,75.86,75.868,75.847,75.848,89600000.0
2006-09-04 16:20:00,75.848,75.851,75.836,75.84,129600000.0
2006-09-04 16:25:00,75.846,75.856,75.844,75.856,44200000.0
2006-09-04 16:30:00,75.853,75.859,75.829,75.852,51200000.0
2006-09-04 16:35:00,75.852,75.857,75.837,75.844,139200000.0
2006-09-04 16:40:00,75.842,75.853,75.832,75.842,140800000.0
2006-09-04 16:45:00,75.842,75.854,75.84,75.85,100200000.0
2006-09-04 16:50:00,75.849,75.859,75.838,75.854,120000000.0
2006-09-04 16:55:00,75.85,75.881,75.842,75.877,147000000.0
2006-09-04 17:00:00,75.876,75.906,75.868,75.904,209400000.0
2006-09-04 17:05:00,75.905,75.922,75.893,75.922,148000000.0
2006-09-04 17:10:00,75.92,75.951,75.917,75.925,140200000.0
2006-09-04 17:15:00,75.927,75.936,75.902,75.911,156800000.0
2006-09-04 17:20:00,75.921,75.925,75.883,75.894,72400000.0
2006-09-04 17:25:00,75.892,75.905,75.882,75.902,69800000.0
2006-09-04 17:30:00,75.899,75.93,75.899,75.924,107200000.0
2006-09-04 17:35:00,75.915,75.916,75.884,75.886,100800000.0
2006-09-04 17:40:00,75.88,75.937,75.872,75.919,123200000.0
2006-09-04 17:45:00,75.92,75.932,75.917,75.923,156200000.0
2006-09-04 17:50:00,75.915,75.959,75.915,75.946,172000000.0
2006-09-04 17:55:00,75.95,75.956,75.944,75.948,106600000.0
2006-09-04 18:00:00,75.949,75.955,75.93,75.939,177600000.0
2006-09-04 18:05:00,75.933,75.954,75.933,75.953,87400000.0
2006-09-04 18:10:00,75.951,75.959,75.936,75.944,88000000.0
2006-09-04 18:15:00,75.953,75.967,75.942,75.955,205200000.0
2006-09-04 18:20:00,75.959,75.964,75.948,75.95,95400000.0
2006-09-04 18:25:00,75.947,75.958,75.928,75.951,72400000.0
2006-09-04 18:30:00,75.954,75.975,75.948,75.975,169600000.0
2006-09-04 18:35:00,75.964,75.988,75.96,75.984,166400000.0
2006-09-04 18:40:00,75.974,75.998,75.965,75.986,145000000.0
2006-09-04 18:45:00,75.987,76.004,75.968,75.976,68800000.0
2006-09-04 18:55:00,75.968,75.968,75.94,75.947,89600000.0
2006-09-04 19:00:00,75.947,75.956,75.944,75.949,28200000.0
2006-09-04 19:05:00,75.946,75.946,75.928,75.933,113600000.0
2006-09-04 19:10:00,75.935,75.935,75.927,75.932,17600000.0
2006-09-04 19:20:00,75.937,75.942,75.926,75.942,14400000.0
2006-09-04 19:25:00,75.953,75.956,75.948,75.951,41600000.0
2006-09-04 19:35:00,75.944,75.947,75.933,75.935,29200000.0
2006-09-04 19:50:00,75.926,75.938,75.92,75.931,15400000.0
2006-09-04 19:55:00,75.936,75.946,75.925,75.946,38400000.0
2006-09-04 20:00:00,75.937,75.937,75.929,75.929,12800000.0
2006-09-04 20:05:00,75.939,75.959,75.934,75.947,52800000.0
2006-09-04 20:10:00,75.95,75.955,75.947,75.947,11200000.0
2006-09-04 20:15:00,75.948,75.954,75.935,75.944,73600000.0
2006-09-04 20:20:00,75.942,75.954,75.927,75.927,60800000.0
2006-09-04 20:25:00,75.92,75.93,75.917,75.917,27200000.0
2006-09-04 20:30:00,75.924,75.935,75.914,75.914,49600000.0
2006-09-04 20:35:00,75.915,75.926,75.915,75.917,12800000.0
2006-09-04 21:00:00,75.92,75.923,75.904,75.91,27200000.0
2006-09-04 21:05:00,75.906,75.911,75.883,75.902,36200000.0
2006-09-04 21:10:00,75.9,75.905,75.886,75.896,12800000.0
2006-09-04 21:15:00,75.886,75.909,75.886,75.907,30400000.0
2006-09-04 21:20:00,75.894,75.929,75.894,75.929,27200000.0
2006-09-04 21:25:00,75.921,75.928,75.919,75.928,22400000.0
2006-09-04 21:30:00,75.928,75.928,75.891,75.891,42600000.0
2006-09-04 21:35:00,75.899,75.908,75.89,75.902,28800000.0
2006-09-04 21:40:00,75.9,75.902,75.881,75.901,14400000.0
2006-09-04 21:45:00,75.901,75.915,75.9,75.912,27200000.0
2006-09-04 21:50:00,75.919,75.939,75.907,75.929,44800000.0
2006-09-04 21:55:00,75.935,75.935,75.914,75.914,24000000.0
2006-09-04 22:05:00,75.914,75.917,75.897,75.917,22400000.0
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 22:25:00,75.907,75.916,75.904,75.909,16000000.0
2006-09-04 22:35:00,75.914,75.914,75.896,75.9,30800000.0
2006-09-04 22:40:00,75.891,75.927,75.891,75.925,68800000.0
2006-09-04 22:45:00,75.925,75.931,75.915,75.915,30400000.0
2006-09-04 22:50:00,75.928,75.945,75.916,75.943,44800000.0
2006-09-04 22:55:00,75.948,75.969,75.945,75.956,69600000.0
2006-09-04 23:00:00,75.965,75.969,75.92,75.92,68800000.0
2006-09-04 23:05:00,75.911,75.939,75.911,75.923,36800000.0
2006-09-04 23:10:00,75.917,75.923,75.913,75.921,16000000.0
2006-09-04 23:15:00,75.932,75.936,75.902,75.902,59200000.0
2006-09-04 23:20:00,75.922,75.935,75.917,75.919,26600000.0
2006-09-04 23:25:00,75.927,75.948,75.926,75.948,30400000.0
2006-09-04 23:35:00,75.943,75.967,75.943,75.967,11200000.0
2006-09-04 23:40:00,75.964,75.983,75.952,75.97,75200000.0
2006-09-04 23:45:00,75.964,75.989,75.961,75.986,41600000.0
2006-09-04 23:50:00,75.987,75.996,75.969,75.991,51200000.0
2006-09-04 23:55:00,75.896,75.982,75.896,75.982,11200000.0
2006-09-05 00:00:00,76.0,76.0,75.976,75.977,33000000.0
2006-09-05 00:05:00,75.979,76.002,75.972,76.002,43200000.0
2006-09-05 00:10:00,76.015,76.021,76.004,76.011,33600000.0
2006-09-05 00:15:00,76.009,76.029,75.994,76.02,66600000.0
2006-09-05 00:20:00,76.004,76.026,75.999,76.015,48000000.0
2006-09-05 00:25:00,76.028,76.028,76.014,76.027,32000000.0
2006-09-05 00:30:00,76.03,76.04,76.023,76.031,57600000.0
2006-09-05 00:35:00,76.029,76.037,76.02,76.02,51200000.0
2006-09-05 00:40:00,76.018,76.018,75.985,76.007,54400000.0
2006-09-05 00:45:00,76.002,76.015,75.997,76.004,64000000.0
2006-09-05 00:55:00,76.012,76.02,76.009,76.014,39200000.0
2006-09-05 01:00:00,76.014,76.025,76.004,76.004,62400000.0
2006-09-05 01:05:00,76.015,76.021,75.954,76.015,53200000.0
2006-09-05 01:10:00,76.017,76.017,76.009,76.016,16000000.0
2006-09-05 01:15:00,76.018,76.021,75.986,75.996,67200000.0
2006-09-05 01:20:00,75.987,75.991,75.964,75.968,47400000.0
2006-09-05 01:25:00,75.966,75.968,75.935,75.955,72400000.0
2006-09-05 01:30:00,75.948,75.967,75.945,75.967,22400000.0
2006-09-05 01:35:00,75.971,75.975,75.959,75.971,17600000.0
2006-09-05 01:40:00,75.964,75.973,75.958,75.966,48400000.0
2006-09-05 01:45:00,75.971,75.973,75.955,75.961,46400000.0
2006-09-05 01:50:00,75.963,75.965,75.956,75.96,25600000.0
2006-09-05 01:55:00,75.962,75.967,75.952,75.956,20800000.0
2006-09-05 02:00:00,75.958,75.958,75.929,75.937,57600000.0
2006-09-05 02:05:00,75.933,75.933,75.923,75.923,25600000.0
2006-09-05 02:10:00,75.912,75.912,75.783,75.783,56400000.0
2006-09-05 02:15:00,75.783,75.818,75.711,75.812,44800000.0
2006-09-05 02:20:00,75.823,75.841,75.743,75.83,32000000.0
2006-09-05 02:25:00,75.83,75.855,75.83,75.854,77800000.0
2006-09-05 02:30:00,75.855,75.858,75.8,75.815,65600000.0
2006-09-05 02:35:00,75.813,75.837,75.801,75.833,67200000.0
2006-09-05 02:40:00,75.844,75.844,75.822,75.827,24000000.0
2006-09-05 02:45:00,75.834,75.834,75.811,75.823,54400000.0
2006-09-05 02:50:00,75.818,75.856,75.739,75.832,45200000.0
2006-09-05 02:55:00,75.796,75.799,75.776,75.789,41600000.0
2006-09-05 03:00:00,75.812,75.844,75.723,75.79,33600000.0
2006-09-05 03:05:00,75.792,75.816,75.78,75.788,68800000.0
2006-09-05 03:10:00,75.789,75.799,75.758,75.758,72000000.0
2006-09-05 03:15:00,75.768,75.782,75.759,75.769,56000000.0
2006-09-05 03:20:00,75.773,75.784,75.762,75.775,36800000.0
2006-09-05 03:25:00,75.771,75.797,75.769,75.797,38400000.0
2006-09-05 03:30:00,75.803,75.803,75.74,75.779,36800000.0
2006-09-05 03:35:00,75.78,75.801,75.736,75.794,32000000.0
2006-09-05 03:40:00,75.794,75.8,75.782,75.794,24000000.0
2006-09-05 03:45:00,75.798,75.799,75.79,75.79,26000000.0
2006-09-05 03:50:00,75.789,75.789,75.748,75.767,57600000.0
2006-09-05 04:00:00,75.758,75.771,75.757,75.768,19200000.0
2006-09-05 04:05:00,75.771,75.772,75.757,75.757,25600000.0
2006-09-05 04:10:00,75.774,75.778,75.766,75.771,35200000.0
2006-09-05 04:15:00,75.79,75.795,75.785,75.791,24000000.0
2006-09-05 04:20:00,75.794,75.809,75.792,75.793,40000000.0
2006-09-05 04:35:00,75.807,75.851,75.806,75.846,48000000.0
2006-09-05 04:40:00,75.849,75.869,75.841,75.864,34000000.0
2006-09-05 04:45:00,75.869,75.879,75.861,75.872,27200000.0
2006-09-05 04:50:00,75.861,75.864,75.772,75.858,26600000.0
2006-09-05 04:55:00,75.86,75.884,75.86,75.873,48000000.0
2006-09-05 05:00:00,75.868,75.89,75.856,75.86,37800000.0
2006-09-05 05:05:00,75.863,75.882,75.863,75.87,28800000.0
2006-09-05 05:10:00,75.876,75.895,75.854,75.883,38400000.0
2006-09-05 05:15:00,75.876,75.887,75.876,75.883,16000000.0
2006-09-05 05:20:00,75.885,75.902,75.885,75.902,22400000.0
2006-09-05 05:25:00,75.909,75.909,75.891,75.897,38800000.0
2006-09-05 05:30:00,75.895,75.9,75.882,75.895,30400000.0
2006-09-05 05:35:00,75.901,75.91,75.899,75.904,33600000.0
2006-09-05 05:40:00,75.902,75.916,75.898,75.898,32000000.0
2006-09-05 05:45:00,75.892,75.899,75.877,75.887,41600000.0
2006-09-05 06:00:00,75.888,75.888,75.83,75.843,59600000.0
2006-09-05 06:05:00,75.846,75.846,75.812,75.822,36800000.0
2006-09-05 06:10:00,75.818,75.829,75.732,75.803,66000000.0
2006-09-05 06:15:00,75.809,75.823,75.803,75.823,46400000.0
2006-09-05 06:20:00,75.823,75.825,75.804,75.811,36800000.0
2006-09-05 06:25:00,75.809,75.809,75.777,75.777,58600000.0
2006-09-05 06:30:00,75.769,75.824,75.769,75.81,72000000.0
2006-09-05 06:35:00,75.799,75.805,75.778,75.789,25600000.0
2006-09-05 06:40:00,75.789,75.811,75.725,75.808,56400000.0
2006-09-05 06:45:00,75.816,75.816,75.8,75.805,43200000.0
2006-09-05 06:50:00,75.8,75.814,75.795,75.814,27200000.0
2006-09-05 06:55:00,75.815,75.832,75.811,75.824,38400000.0
2006-09-05 07:00:00,75.807,75.821,75.806,75.821,12800000.0
2006-09-05 07:05:00,75.83,75.83,75.821,75.828,36800000.0
2006-09-05 07:10:00,75.809,75.831,75.809,75.831,4800000.0
2006-09-05 07:15:00,75.822,75.822,75.806,75.81,12800000.0
2006-09-05 07:20:00,75.816,75.862,75.815,75.862,42600000.0
2006-09-05 07:25:00,75.868,75.888,75.857,75.878,41600000.0
2006-09-05 07:30:00,75.874,75.884,75.868,75.879,48400000.0
2006-09-05 07:35:00,75.862,75.884,75.862,75.879,11200000.0
2006-09-05 07:40:00,75.882,75.929,75.88,75.921,60800000.0
2006-09-05 07:45:00,75.927,75.934,75.883,75.895,69200000.0
2006-09-05 07:50:00,75.892,75.898,75.861,75.884,62400000.0
2006-09-05 07:55:00,75.881,75.884,75.872,75.874,51200000.0
2006-09-05 08:00:00,75.878,75.881,75.787,75.87,49600000.0
2006-09-05 08:05:00,75.872,75.872,75.852,75.862,36800000.0
2006-09-05 08:10:00,75.845,75.862,75.796,75.796,36800000.0
2006-09-05 08:15:00,75.81,75.816,75.788,75.809,56000000.0
2006-09-05 08:20:00,75.811,75.812,75.797,75.799,28800000.0
2006-09-05 08:25:00,75.803,75.83,75.802,75.83,38400000.0
2006-09-05 08:30:00,75.825,75.838,75.8,75.803,56000000.0
2006-09-05 08:35:00,75.802,75.842,75.788,75.835,73000000.0
2006-09-05 08:40:00,75.831,75.848,75.819,75.839,72000000.0
2006-09-05 08:45:00,75.834,75.844,75.821,75.826,46400000.0
2006-09-05 08:50:00,75.831,75.832,75.802,75.802,33600000.0
2006-09-05 08:55:00,75.804,75.804,75.777,75.783,60800000.0
2006-09-05 09:00:00,75.784,75.794,75.765,75.783,55400000.0
2006-09-05 09:05:00,75.764,75.764,75.69,75.702,54400000.0
2006-09-05 09:10:00,75.699,75.715,75.674,75.675,60200000.0
2006-09-05 09:15:00,75.674,75.683,75.661,75.683,62400000.0
2006-09-05 09:20:00,75.679,75.711,75.591,75.664,51200000.0
2006-09-05 09:25:00,75.655,75.668,75.634,75.668,59200000.0
2006-09-05 09:30:00,75.671,75.688,75.654,75.676,64000000.0
2006-09-05 09:35:00,75.674,75.676,75.601,75.659,28800000.0
2006-09-05 09:40:00,75.667,75.688,75.652,75.678,67200000.0
2006-09-05 09:45:00,75.687,75.689,75.667,75.687,34600000.0
2006-09-05 09:50:00,75.692,75.713,75.692,75.7,64000000.0
2006-09-05 09:55:00,75.699,75.699,75.595,75.688,67200000.0
2006-09-05 10:00:00,75.694,75.706,75.663,75.663,59200000.0
2006-09-05 10:05:00,75.661,75.673,75.64,75.656,51200000.0
2006-09-05 10:10:00,75.663,75.678,75.656,75.674,66000000.0
2006-09-05 10:15:00,75.667,75.677,75.649,75.661,59200000.0
2006-09-05 10:20:00,75.666,75.677,75.653,75.676,46400000.0
2006-09-05 10:25:00,75.681,75.681,75.661,75.674,24000000.0
2006-09-05 10:30:00,75.671,75.701,75.671,75.696,49600000.0
2006-09-05 10:35:00,75.702,75.71,75.619,75.699,44800000.0
2006-09-05 10:40:00,75.691,75.696,75.664,75.675,47400000.0
2006-09-05 10:45:00,75.685,75.705,75.682,75.704,36200000.0
2006-09-05 10:50:00,75.693,75.711,75.673,75.687,57000000.0
2006-09-05 10:55:00,75.687,75.707,75.613,75.7,41600000.0
2006-09-05 11:00:00,75.696,75.704,75.689,75.689,28800000.0
2006-09-05 11:05:00,75.698,75.711,75.681,75.711,69800000.0
2006-09-05 11:10:00,75.715,75.739,75.715,75.738,66600000.0
2006-09-05 11:15:00,75.742,75.792,75.742,75.771,65600000.0
2006-09-05 11:20:00,75.762,75.765,75.748,75.759,51200000.0
2006-09-05 11:25:00,75.752,75.765,75.736,75.739,60800000.0
2006-09-05 11:30:00,75.737,75.745,75.719,75.722,43200000.0
2006-09-05 11:35:00,75.719,75.724,75.712,75.717,33600000.0
2006-09-05 11:40:00,75.712,75.75,75.712,75.743,50600000.0
2006-09-05 11:45:00,75.742,75.744,75.709,75.744,54400000.0
2006-09-05 11:50:00,75.739,75.745,75.727,75.741,54400000.0
2006-09-05 11:55:00,75.735,75.771,75.735,75.758,48000000.0
2006-09-05 12:00:00,75.766,75.771,75.763,75.765,22400000.0
2006-09-05 12:05:00,75.773,75.775,75.747,75.75,42000000.0
2006-09-05 12:10:00,75.748,75.757,75.741,75.756,35200000.0
2006-09-05 12:15:00,75.745,75.756,75.735,75.752,28800000.0
2006-09-05 12:20:00,75.747,75.765,75.744,75.758,27200000.0
2006-09-05 12:25:00,75.757,75.757,75.735,75.752,52800000.0
2006-09-05 12:30:00,75.747,75.753,75.733,75.743,69800000.0
2006-09-05 12:35:00,75.741,75.765,75.67,75.752,56000000.0
2006-09-05 12:40:00,75.752,75.759,75.737,75.753,56000000.0
2006-09-05 12:45:00,75.753,75.753,75.725,75.737,38400000.0
2006-09-05 12:50:00,75.729,75.742,75.724,75.734,24000000.0
2006-09-05 12:55:00,75.739,75.745,75.732,75.734,43200000.0
2006-09-05 13:00:00,75.734,75.752,75.728,75.744,54400000.0
2006-09-05 13:05:00,75.74,75.749,75.737,75.742,16000000.0
2006-09-05 15:45:00,75.886,75.892,75.884,75.884,27200000.0
2006-09-05 15:50:00,75.876,75.883,75.874,75.874,28800000.0
2006-09-05 15:55:00,75.874,75.881,75.855,75.864,92800000.0
2006-09-05 16:00:00,75.861,75.861,75.817,75.842,212600000.0
2006-09-05 16:05:00,75.845,75.85,75.841,75.842,83200000.0
2006-09-05 16:10:00,75.841,75.85,75.835,75.835,131200000.0
2006-09-05 16:15:00,75.838,75.852,75.835,75.85,98000000.0
2006-09-05 16:20:00,75.864,75.876,75.861,75.865,111400000.0
2006-09-05 16:25:00,75.874,75.893,75.872,75.893,71800000.0
2006-09-05 16:30:00,75.902,75.925,75.873,75.885,127400000.0
2006-09-05 16:35:00,75.881,75.964,75.873,75.952,220200000.0
2006-09-05 16:40:00,75.949,75.975,75.945,75.975,194600000.0
2006-09-05 16:45:00,75.967,76.024,75.967,76.019,229000000.0
2006-09-05 16:50:00,76.023,76.036,76.008,76.024,194600000.0
2006-09-05 16:55:00,76.019,76.022,75.968,75.977,147200000.0
2006-09-05 17:00:00,75.974,75.975,75.931,75.943,169600000.0
2006-09-05 17:05:00,75.954,75.97,75.934,75.937,222400000.0
2006-09-05 17:10:00,75.937,75.947,75.912,75.921,112000000.0
2006-09-05 17:15:00,75.933,75.948,75.924,75.948,156800000.0
2006-09-05 17:20:00,75.949,75.949,75.935,75.946,60800000.0
2006-09-05 17:25:00,75.955,75.969,75.954,75.96,89600000.0
2006-09-05 17:30:00,75.954,75.976,75.951,75.967,206200000.0
2006-09-05 17:35:00,75.971,76.0,75.971,76.0,128000000.0
2006-09-05 17:40:00,75.997,75.997,75.971,75.982,140200000.0
2006-09-05 17:45:00,75.979,75.991,75.969,75.984,175400000.0
2006-09-05 17:50:00,75.986,76.007,75.985,75.996,172800000.0
2006-09-05 17:55:00,76.004,76.011,75.919,75.939,201400000.0
2006-09-05 18:00:00,75.948,75.97,75.898,75.959,175800000.0
2006-09-05 18:05:00,75.959,75.963,75.919,75.934,173200000.0
2006-09-05 18:10:00,75.928,75.932,75.921,75.926,25600000.0
2006-09-05 18:15:00,75.922,75.922,75.904,75.906,129000000.0
2006-09-05 18:20:00,75.901,75.909,75.893,75.901,142400000.0
2006-09-05 18:25:00,75.904,75.917,75.895,75.917,92800000.0
2006-09-05 18:30:00,75.916,75.916,75.885,75.894,132800000.0
2006-09-05 18:35:00,75.89,75.895,75.882,75.886,43200000.0
2006-09-05 18:40:00,75.893,75.896,75.887,75.894,78400000.0
2006-09-05 18:45:00,75.901,75.901,75.872,75.872,64000000.0
2006-09-05 18:50:00,75.873,75.877,75.862,75.865,89600000.0
2006-09-05 18:55:00,75.853,75.877,75.849,75.876,80000000.0
2006-09-05 19:00:00,75.873,75.875,75.849,75.869,97600000.0
2006-09-05 19:05:00,75.868,75.875,75.86,75.871,88000000.0
2006-09-05 19:10:00,75.874,75.916,75.874,75.914,88000000.0
2006-09-05 19:15:00,75.914,75.915,75.895,75.909,62400000.0
2006-09-05 19:20:00,75.913,75.928,75.903,75.921,44800000.0
2006-09-05 19:25:00,75.92,75.933,75.915,75.927,25600000.0
2006-09-05 19:30:00,75.938,75.952,75.936,75.945,22400000.0
2006-09-05 19:35:00,75.951,75.957,75.942,75.947,17600000.0
2006-09-05 19:40:00,75.942,75.951,75.942,75.946,11200000.0
2006-09-05 19:45:00,75.942,75.942,75.921,75.931,58600000.0
2006-09-05 19:50:00,75.928,75.928,75.911,75.911,23400000.0
2006-09-05 19:55:00,75.917,75.923,75.917,75.923,11200000.0
2006-09-05 20:00:00,75.93,75.941,75.93,75.935,35200000.0
2006-09-05 20:05:00,75.941,75.941,75.908,75.91,56000000.0
2006-09-05 20:15:00,75.916,75.916,75.899,75.907,40000000.0
2006-09-05 20:25:00,75.91,75.915,75.891,75.897,24000000.0
2006-09-05 20:30:00,75.897,75.909,75.888,75.892,38400000.0
2006-09-05 20:35:00,75.895,75.898,75.879,75.889,48000000.0
2006-09-05 20:40:00,75.889,75.895,75.875,75.885,36800000.0
2006-09-05 20:45:00,75.887,75.892,75.884,75.885,27200000.0
2006-09-05 20:50:00,75.905,75.905,75.894,75.894,26000000.0
2006-09-05 20:55:00,75.894,75.894,75.884,75.886,20800000.0
2006-09-05 21:00:00,75.858,75.889,75.855,75.872,54400000.0
2006-09-05 21:05:00,75.873,75.891,75.853,75.883,62800000.0
2006-09-05 21:10:00,75.884,75.888,75.871,75.876,28800000.0
2006-09-05 21:15:00,75.881,75.881,75.867,75.867,9600000.0
2006-09-05 21:20:00,75.846,75.87,75.846,75.86,24400000.0
2006-09-05 21:25:00,75.871,75.883,75.859,75.883,44800000.0
2006-09-05 21:30:00,75.877,75.877,75.866,75.873,12800000.0
2006-09-05 21:35:00,75.867,75.874,75.779,75.779,25600000.0
2006-09-05 21:40:00,75.872,75.877,75.866,75.877,12800000.0
2006-09-05 21:45:00,75.87,75.877,75.867,75.872,17600000.0
2006-09-05 21:50:00,75.879,75.883,75.879,75.882,11200000.0
2006-09-05 21:55:00,75.887,75.888,75.878,75.881,28800000.0
2006-09-05 22:00:00,75.89,75.909,75.888,75.904,67600000.0
2006-09-05 22:05:00,75.905,75.914,75.891,75.907,49000000.0
2006-09-05 22:10:00,75.899,75.911,75.895,75.901,59200000.0
2006-09-05 22:15:00,75.897,75.923,75.895,75.919,56000000.0
2006-09-05 22:20:00,75.909,75.923,75.909,75.92,30400000.0
2006-09-05 22:25:00,75.928,75.928,75.916,75.922,56000000.0
2006-09-05 22:30:00,75.934,75.934,75.868,75.924,39400000.0
2006-09-05 22:35:00,75.925,75.934,75.925,75.934,12800000.0
2006-09-05 22:40:00,75.937,75.942,75.929,75.939,57600000.0
2006-09-05 22:45:00,75.936,75.945,75.936,75.938,17600000.0
2006-09-05 22:50:00,75.954,75.957,75.928,75.95,44800000.0
2006-09-05 22:55:00,75.941,75.963,75.941,75.955,47800000.0
2006-09-05 23:05:00,75.952,75.96,75.948,75.949,75200000.0
2006-09-05 23:15:00,75.962,75.973,75.956,75.956,24000000.0
2006-09-05 23:20:00,75.954,75.971,75.954,75.967,16000000.0
2006-09-05 23:25:00,75.979,76.003,75.937,75.989,54400000.0
2006-09-05 23:30:00,75.988,76.0,75.988,75.994,17600000.0
2006-09-05 23:35:00,75.976,75.981,75.955,75.956,38400000.0
2006-09-05 23:40:00,75.959,75.968,75.953,75.962,40000000.0
2006-09-05 23:45:00,75.956,75.982,75.916,75.977,61800000.0
2006-09-05 23:50:00,75.973,75.98,75.97,75.98,11200000.0
2006-09-05 23:55:00,75.991,75.995,75.976,75.989,14400000.0
2006-09-06 00:00:00,75.997,76.002,75.969,75.988,44800000.0
2006-09-06 00:05:00,75.986,76.008,75.972,76.008,32000000.0
2006-09-06 00:10:00,76.01,76.015,76.004,76.008,20800000.0
2006-09-06 00:15:00,76.013,76.023,75.999,76.023,38400000.0
2006-09-06 00:20:00,76.023,76.029,76.022,76.022,12800000.0
2006-09-06 00:25:00,76.027,76.027,75.982,75.987,56400000.0
2006-09-06 00:35:00,76.0,76.008,75.997,75.999,25600000.0
2006-09-06 00:40:00,75.987,76.021,75.987,76.021,28800000.0
2006-09-06 00:45:00,76.022,76.031,76.015,76.02,38400000.0
2006-09-06 00:50:00,76.028,76.032,76.009,76.032,28800000.0
2006-09-06 00:55:00,76.033,76.038,76.021,76.028,38400000.0
2006-09-06 01:00:00,76.031,76.045,76.03,76.03,20800000.0
2006-09-06 01:05:00,76.04,76.04,76.014,76.016,29200000.0
2006-09-06 01:10:00,76.011,76.011,75.999,75.999,27200000.0
2006-09-06 01:15:00,76.003,76.01,75.986,75.995,40000000.0
2006-09-06 01:20:00,75.987,75.992,75.977,75.985,36200000.0
2006-09-06 01:25:00,75.986,75.987,75.94,75.953,48400000.0
2006-09-06 01:30:00,75.947,75.961,75.93,75.957,70400000.0
2006-09-06 01:35:00,75.952,75.96,75.94,75.958,40000000.0
2006-09-06 01:40:00,75.957,75.963,75.929,75.929,58600000.0
2006-09-06 01:45:00,75.929,75.948,75.911,75.911,62400000.0
2006-09-06 01:50:00,75.912,75.919,75.9,75.905,57600000.0
2006-09-06 01:55:00,75.907,75.933,75.907,75.92,50600000.0
2006-09-06 02:00:00,75.926,75.926,75.889,75.9,70400000.0
2006-09-06 02:05:00,75.905,75.91,75.898,75.91,41600000.0
2006-09-06 02:10:00,75.911,75.932,75.911,75.924,33600000.0
2006-09-06 02:15:00,75.93,75.947,75.874,75.937,33000000.0
2006-09-06 02:20:00,75.937,75.959,75.937,75.955,20800000.0
2006-09-06 02:25:00,75.957,75.98,75.956,75.975,49000000.0
2006-09-06 02:30:00,75.973,75.995,75.966,75.986,25000000.0
2006-09-06 02:35:00,75.99,76.019,75.99,76.01,41000000.0
2006-09-06 02:40:00,76.013,76.018,76.004,76.008,24000000.0
2006-09-06 02:45:00,76.005,76.017,75.997,76.013,38400000.0
2006-09-06 02:50:00,76.026,76.064,75.956,76.064,43600000.0
2006-09-06 02:55:00,76.062,76.084,76.05,76.052,44200000.0
2006-09-06 03:00:00,76.03,76.101,75.927,76.101,48000000.0
2006-09-06 03:05:00,76.11,76.157,76.107,76.139,68800000.0
2006-09-06 03:10:00,76.148,76.152,76.129,76.13,71400000.0
2006-09-06 03:15:00,76.131,76.131,76.096,76.119,68800000.0
2006-09-06 03:20:00,76.121,76.146,76.117,76.131,57600000.0
2006-09-06 03:25:00,76.129,76.132,76.114,76.128,57600000.0
2006-09-06 03:30:00,76.133,76.137,76.072,76.128,25000000.0
2006-09-06 03:35:00,76.146,76.168,76.14,76.153,59200000.0
2006-09-06 03:40:00,76.148,76.154,76.126,76.14,36800000.0
2006-09-06 03:45:00,76.133,76.141,76.119,76.123,49000000.0
2006-09-06 03:50:00,76.124,76.132,76.105,76.105,43200000.0
2006-09-06 03:55:00,76.101,76.102,76.079,76.08,56000000.0
2006-09-06 04:00:00,76.082,76.086,76.07,76.074,27200000.0
2006-09-06 04:05:00,76.074,76.085,76.067,76.085,51600000.0
2006-09-06 04:10:00,76.082,76.097,76.079,76.092,46400000.0
2006-09-06 04:15:00,76.092,76.092,76.08,76.09,12800000.0
2006-09-06 04:20:00,76.085,76.097,76.078,76.097,28800000.0
2006-09-06 04:25:00,76.103,76.104,76.093,76.098,38400000.0
2006-09-06 04:30:00,76.097,76.107,76.093,76.104,25600000.0
2006-09-06 04:35:00,76.098,76.098,76.077,76.087,38400000.0
2006-09-06 04:40:00,76.089,76.091,76.066,76.086,48000000.0
2006-09-06 04:50:00,76.097,76.124,76.021,76.124,35600000.0
2006-09-06 04:55:00,76.127,76.127,76.103,76.117,28800000.0
2006-09-06 05:00:00,76.124,76.129,76.109,76.112,27200000.0
2006-09-06 05:05:00,76.111,76.121,76.111,76.112,17600000.0
2006-09-06 05:10:00,76.116,76.129,76.115,76.129,27200000.0
2006-09-06 05:15:00,76.128,76.132,76.11,76.126,51200000.0
2006-09-06 05:20:00,76.116,76.117,76.098,76.098,25600000.0
2006-09-06 05:25:00,76.107,76.112,76.1,76.112,25600000.0
2006-09-06 05:30:00,76.104,76.125,76.104,76.116,28800000.0
2006-09-06 05:40:00,76.112,76.124,76.105,76.112,44800000.0
2006-09-06 05:45:00,76.115,76.123,76.106,76.123,43200000.0
2006-09-06 05:50:00,76.127,76.133,76.123,76.126,11200000.0
2006-09-06 05:55:00,76.061,76.144,76.053,76.137,37200000.0
2006-09-06 06:00:00,76.145,76.148,76.143,76.148,8000000.0
2006-09-06 06:10:00,76.157,76.191,76.072,76.184,65800000.0
2006-09-06 06:15:00,76.179,76.184,76.164,76.168,20800000.0
2006-09-06 06:20:00,76.173,76.208,76.163,76.208,57000000.0
2006-09-06 06:25:00,76.202,76.214,76.187,76.199,33600000.0
2006-09-06 06:30:00,76.192,76.221,76.192,76.208,12800000.0
2006-09-06 06:40:00,76.199,76.234,76.148,76.193,28800000.0
2006-09-06 06:45:00,76.186,76.196,76.175,76.191,48000000.0
2006-09-06 06:50:00,76.197,76.204,76.19,76.195,57000000.0
2006-09-06 06:55:00,76.182,76.191,76.162,76.176,50000000.0
2006-09-06 07:00:00,76.177,76.177,76.16,76.175,46200000.0
2006-09-06 07:05:00,76.18,76.182,76.164,76.164,38400000.0
2006-09-06 07:10:00,76.168,76.18,76.16,76.175,36800000.0
2006-09-06 07:15:00,76.173,76.177,76.166,76.171,30400000.0
2006-09-06 07:20:00,76.16,76.17,76.159,76.16,32400000.0
2006-09-06 07:25:00,76.162,76.195,76.152,76.188,57600000.0
2006-09-06 07:30:00,76.188,76.201,76.18,76.189,67600000.0
2006-09-06 07:35:00,76.182,76.19,76.149,76.151,62400000.0
2006-09-06 07:40:00,76.151,76.158,76.145,76.156,48000000.0
2006-09-06 07:45:00,76.155,76.155,76.142,76.148,28800000.0
2006-09-06 07:50:00,76.142,76.148,76.133,76.145,33600000.0
2006-09-06 07:55:00,76.136,76.156,76.132,76.149,50600000.0
2006-09-06 08:00:00,76.149,76.151,76.141,76.145,35200000.0
2006-09-06 08:05:00,76.141,76.141,76.114,76.114,44800000.0
2006-09-06 08:10:00,76.094,76.118,76.093,76.105,64000000.0
2006-09-06 08:15:00,76.113,76.134,76.1,76.124,54400000.0
2006-09-06 08:20:00,76.133,76.149,76.131,76.142,40000000.0
2006-09-06 08:25:00,76.138,76.145,76.034,76.099,59200000.0
2006-09-06 08:30:00,76.094,76.097,76.054,76.063,56000000.0
2006-09-06 08:35:00,76.07,76.088,76.061,76.07,62400000.0
2006-09-06 08:40:00,76.069,76.084,76.048,76.08,71400000.0
2006-09-06 08:45:00,76.066,76.082,76.056,76.077,51200000.0
2006-09-06 08:50:00,76.066,76.074,76.055,76.074,24000000.0
2006-09-06 08:55:00,76.072,76.072,76.053,76.07,26600000.0
2006-09-06 09:00:00,76.075,76.089,76.064,76.078,28200000.0
2006-09-06 09:05:00,76.073,76.093,76.07,76.086,49600000.0
2006-09-06 09:10:00,76.086,76.086,76.071,76.074,48000000.0
2006-09-06 09:15:00,76.069,76.079,76.069,76.073,12800000.0
2006-09-06 09:20:00,76.072,76.072,76.057,76.061,44800000.0
2006-09-06 09:25:00,76.063,76.105,76.058,76.102,48000000.0
2006-09-06 09:30:00,76.108,76.136,76.108,76.119,49600000.0
2006-09-06 09:35:00,76.117,76.121,76.054,76.117,51200000.0
2006-09-06 09:40:00,76.119,76.124,76.107,76.107,39800000.0
2006-09-06 09:45:00,76.114,76.12,76.106,76.12,11200000.0
2006-09-06 09:50:00,76.13,76.149,76.116,76.12,76800000.0
2006-09-06 09:55:00,76.108,76.119,76.022,76.119,43200000.0
2006-09-06 10:00:00,76.122,76.144,76.116,76.128,46400000.0
2006-09-06 10:05:00,76.121,76.128,76.11,76.118,27600000.0
2006-09-06 10:10:00,76.124,76.149,76.12,76.144,54400000.0
2006-09-06 10:15:00,76.145,76.146,76.131,76.134,34600000.0
2006-09-06 10:20:00,76.138,76.146,76.112,76.14,57600000.0
2006-09-06 10:25:00,76.144,76.15,76.127,76.15,24000000.0
2006-09-06 10:30:00,76.147,76.151,76.125,76.144,49000000.0
2006-09-06 10:35:00,76.163,76.17,76.072,76.161,44800000.0
2006-09-06 10:40:00,76.165,76.19,76.162,76.19,51200000.0
2006-09-06 10:45:00,76.183,76.201,76.18,76.198,36800000.0
2006-09-06 10:50:00,76.199,76.21,76.184,76.21,73000000.0
2006-09-06 10:55:00,76.202,76.202,76.098,76.184,68800000.0
2006-09-06 11:00:00,76.19,76.19,76.166,76.188,41600000.0
2006-09-06 11:05:00,76.191,76.223,76.143,76.19,63400000.0
2006-09-06 11:10:00,76.182,76.205,76.18,76.193,56000000.0
2006-09-06 11:15:00,76.191,76.198,76.18,76.19,41600000.0
2006-09-06 11:20:00,76.196,76.202,76.153,76.166,64000000.0
2006-09-06 11:25:00,76.171,76.196,76.164,76.193,32000000.0
2006-09-06 11:30:00,76.191,76.204,76.187,76.19,68800000.0
2006-09-06 11:35:00,76.198,76.203,76.191,76.191,22400000.0
2006-09-06 11:40:00,76.193,76.199,76.179,76.195,56000000.0
2006-09-06 11:45:00,76.196,76.197,76.173,76.194,52600000.0
2006-09-06 11:50:00,76.189,76.189,76.152,76.184,65000000.0
2006-09-06 11:55:00,76.17,76.177,76.159,76.159,36200000.0
2006-09-06 12:00:00,76.169,76.177,76.162,76.177,54400000.0
2006-09-06 12:05:00,76.175,76.175,76.16,76.166,52800000.0
2006-09-06 12:10:00,76.167,76.172,76.154,76.167,46400000.0
2006-09-06 12:15:00,76.175,76.189,76.123,76.182,58600000.0
2006-09-06 12:20:00,76.183,76.198,76.165,76.19,54400000.0
2006-09-06 12:25:00,76.199,76.202,76.174,76.188,41600000.0
2006-09-06 12:30:00,76.186,76.21,76.186,76.198,44800000.0
2006-09-06 12:35:00,76.197,76.208,76.197,76.208,27200000.0
2006-09-06 12:40:00,76.208,76.211,76.19,76.208,60200000.0
2006-09-06 12:45:00,76.211,76.216,76.19,76.215,53800000.0
2006-09-06 12:50:00,76.214,76.217,76.197,76.202,48000000.0
2006-09-06 12:55:00,76.202,76.202,76.175,76.19,54400000.0
2006-09-06 13:00:00,76.192,76.205,76.186,76.202,52800000.0
2006-09-06 13:05:00,76.199,76.208,76.186,76.189,28800000.0
2006-09-06 13:10:00,76.182,76.199,76.166,76.188,57600000.0
2006-09-06 13:15:00,76.208,76.239,76.201,76.201,70400000.0
2006-09-06 13:20:00,76.205,76.253,76.189,76.253,56000000.0
2006-09-06 13:25:00,76.264,76.359,76.239,76.349,75200000.0
2006-09-06 13:30:00,76.353,76.353,76.325,76.331,49600000.0
2006-09-06 13:35:00,76.32,76.321,76.306,76.321,116800000.0
2006-09-06 13:40:00,76.326,76.344,76.326,76.335,128000000.0
2006-09-06 13:45:00,76.334,76.343,76.321,76.339,69800000.0
2006-09-06 13:50:00,76.336,76.34,76.318,76.333,73000000.0
2006-09-06 13:55:00,76.328,76.336,76.325,76.33,46400000.0
2006-09-06 14:00:00,76.327,76.346,76.325,76.339,73600000.0
2006-09-06 14:05:00,76.339,76.348,76.336,76.348,110200000.0
2006-09-06 14:10:00,76.34,76.345,76.33,76.33,27200000.0
2006-09-06 14:15:00,76.331,76.356,76.323,76.354,83200000.0
2006-09-06 14:20:00,76.359,76.36,76.336,76.348,126200000.0
2006-09-06 14:25:00,76.34,76.36,76.34,76.343,91200000.0
2006-09-06 14:30:00,76.352,76.383,76.33,76.33,87400000.0
2006-09-06 14:35:00,76.322,76.34,76.299,76.306,49600000.0
2006-09-06 14:40:00,76.298,76.305,76.251,76.282,121000000.0
2006-09-06 14:45:00,76.28,76.28,76.228,76.232,89600000.0
2006-09-06 14:50:00,76.23,76.242,76.23,76.239,104000000.0
2006-09-06 14:55:00,76.235,76.26,76.221,76.26,74600000.0
2006-09-06 15:00:00,76.26,76.276,76.24,76.274,65600000.0
2006-09-06 15:05:00,76.285,76.296,76.262,76.262,64000000.0
2006-09-06 15:10:00,76.274,76.291,76.274,76.28,138000000.0
2006-09-06 15:15:00,76.271,76.29,76.262,76.29,97600000.0
2006-09-06 15:20:00,76.286,76.294,76.255,76.28,76200000.0
2006-09-06 15:25:00,76.277,76.283,76.191,76.282,144000000.0
2006-09-06 15:30:00,76.287,76.305,76.277,76.289,144400000.0
2006-09-06 15:35:00,76.294,76.334,76.29,76.318,192400000.0
2006-09-06 15:40:00,76.318,76.343,76.313,76.343,117200000.0
2006-09-06 15:45:00,76.331,76.342,76.313,76.338,98600000.0
2006-09-06 15:50:00,76.345,76.353,76.311,76.311,73400000.0
2006-09-06 15:55:00,76.299,76.344,76.268,76.33,143800000.0
2006-09-06 16:00:00,76.347,76.361,76.284,76.286,212800000.0
2006-09-06 16:05:00,76.283,76.319,76.274,76.308,204200000.0
2006-09-06 16:10:00,76.307,76.326,76.292,76.302,172200000.0
2006-09-06 16:15:00,76.307,76.326,76.288,76.306,148200000.0
2006-09-06 16:20:00,76.304,76.308,76.283,76.29,97600000.0
2006-09-06 16:25:00,76.297,76.306,76.283,76.29,124800000.0
2006-09-06 16:30:00,76.295,76.323,76.284,76.317,86400000.0
2006-09-06 16:35:00,76.326,76.331,76.311,76.32,81600000.0
2006-09-06 16:40:00,76.324,76.363,76.324,76.358,83200000.0
2006-09-06 16:45:00,76.349,76.373,76.349,76.36,228800000.0
2006-09-06 16:50:00,76.355,76.362,76.346,76.352,183400000.0
2006-09-06 16:55:00,76.349,76.356,76.319,76.319,109800000.0
2006-09-06 17:00:00,76.325,76.35,76.325,76.348,209800000.0
2006-09-06 17:05:00,76.353,76.356,76.331,76.332,207400000.0
2006-09-06 17:10:00,76.337,76.36,76.329,76.349,139600000.0
2006-09-06 17:15:00,76.351,76.359,76.345,76.357,131000000.0
2006-09-06 17:20:00,76.361,76.387,76.358,76.385,72000000.0
2006-09-06 17:25:00,76.386,76.394,76.372,76.391,70400000.0
2006-09-06 17:30:00,76.389,76.393,76.377,76.386,241600000.0
2006-09-06 17:35:00,76.384,76.395,76.375,76.381,142800000.0
2006-09-06 17:40:00,76.38,76.39,76.376,76.387,128000000.0
2006-09-06 17:45:00,76.39,76.396,76.381,76.386,156200000.0
2006-09-06 17:50:00,76.385,76.392,76.384,76.392,43200000.0
2006-09-06 17:55:00,76.394,76.399,76.383,76.391,93800000.0
2006-09-06 18:00:00,76.395,76.418,76.394,76.416,126400000.0
2006-09-06 18:05:00,76.418,76.426,76.41,76.419,141800000.0
2006-09-06 18:10:00,76.42,76.429,76.402,76.426,68200000.0
2006-09-06 18:15:00,76.431,76.443,76.42,76.429,206400000.0
2006-09-06 18:20:00,76.444,76.453,76.419,76.426,141200000.0
2006-09-06 18:25:00,76.43,76.431,76.402,76.403,118400000.0
2006-09-06 18:30:00,76.401,76.407,76.387,76.402,106000000.0
2006-09-06 18:35:00,76.405,76.417,76.396,76.411,124200000.0
2006-09-06 18:40:00,76.406,76.418,76.405,76.417,72000000.0
2006-09-06 18:45:00,76.427,76.449,76.423,76.437,80400000.0
2006-09-06 18:50:00,76.44,76.453,76.436,76.453,81600000.0
2006-09-06 18:55:00,76.45,76.491,76.445,76.49,90000000.0
2006-09-06 19:00:00,76.482,76.484,76.471,76.48,57600000.0
2006-09-06 19:05:00,76.486,76.487,76.472,76.474,144000000.0
2006-09-06 19:10:00,76.479,76.488,76.471,76.483,40000000.0
2006-09-06 19:15:00,76.482,76.483,76.463,76.472,58600000.0
2006-09-06 19:20:00,76.47,76.479,76.466,76.471,79400000.0
2006-09-06 19:25:00,76.469,76.481,76.44,76.457,81600000.0
2006-09-06 19:30:00,76.458,76.458,76.444,76.447,24000000.0
2006-09-06 19:35:00,76.443,76.458,76.438,76.45,40000000.0
2006-09-06 19:40:00,76.439,76.452,76.439,76.449,22400000.0
2006-09-06 19:45:00,76.446,76.453,76.443,76.445,18000000.0
2006-09-06 19:50:00,76.445,76.451,76.42,76.421,66000000.0
2006-09-06 19:55:00,76.425,76.425,76.392,76.399,57600000.0
2006-09-06 20:00:00,76.398,76.403,76.356,76.357,93800000.0
2006-09-06 20:05:00,76.357,76.36,76.334,76.338,62400000.0
2006-09-06 20:10:00,76.324,76.342,76.23,76.296,62400000.0
2006-09-06 20:15:00,76.307,76.322,76.294,76.307,84200000.0
2006-09-06 20:20:00,76.301,76.354,76.297,76.351,62400000.0
2006-09-06 20:25:00,76.343,76.347,76.306,76.333,56000000.0
2006-09-06 20:30:00,76.335,76.341,76.323,76.329,54800000.0
2006-09-06 20:40:00,76.323,76.323,76.289,76.311,43200000.0
2006-09-06 20:45:00,76.31,76.31,76.296,76.296,47400000.0
2006-09-06 20:50:00,76.311,76.325,76.308,76.311,27200000.0
2006-09-06 20:55:00,76.316,76.317,76.291,76.298,43200000.0
2006-09-06 21:00:00,76.312,76.322,76.307,76.317,56000000.0
2006-09-06 21:05:00,76.319,76.329,76.305,76.31,42600000.0
2006-09-06 21:10:00,76.31,76.314,76.299,76.313,12800000.0
2006-09-06 21:15:00,76.323,76.327,76.235,76.327,12800000.0
2006-09-06 21:20:00,76.309,76.328,76.292,76.292,36800000.0
2006-09-06 21:25:00,76.299,76.299,76.281,76.297,11200000.0
2006-09-06 21:30:00,76.303,76.308,76.293,76.299,35200000.0
2006-09-06 21:35:00,76.298,76.311,76.294,76.308,32000000.0
2006-09-06 21:40:00,76.309,76.315,76.294,76.304,41600000.0
2006-09-06 21:45:00,76.31,76.31,76.293,76.306,42400000.0
2006-09-06 21:50:00,76.316,76.321,76.311,76.316,28800000.0
2006-09-06 21:55:00,76.308,76.325,76.307,76.316,30400000.0
2006-09-06 22:00:00,76.321,76.325,76.306,76.309,44800000.0
2006-09-06 22:05:00,76.308,76.333,76.306,76.331,40000000.0
2006-09-06 22:15:00,76.321,76.336,76.305,76.305,70400000.0
2006-09-06 22:20:00,76.31,76.327,76.31,76.311,43200000.0
2006-09-06 22:25:00,76.318,76.327,76.315,76.32,22400000.0
2006-09-06 22:30:00,76.323,76.346,76.262,76.326,33600000.0
2006-09-06 22:35:00,76.34,76.345,76.328,76.344,30400000.0
2006-09-06 22:40:00,76.337,76.347,76.333,76.341,52800000.0
2006-09-06 22:45:00,76.335,76.342,76.327,76.33,29200000.0
2006-09-06 22:50:00,76.333,76.341,76.327,76.341,22400000.0
2006-09-06 22:55:00,76.334,76.347,76.327,76.328,60800000.0
2006-09-06 23:00:00,76.306,76.332,76.292,76.321,68200000.0
2006-09-06 23:05:00,76.313,76.327,76.312,76.316,88000000.0
2006-09-06 23:10:00,76.326,76.342,76.317,76.33,38400000.0
2006-09-06 23:15:00,76.33,76.333,76.325,76.325,22400000.0
2006-09-06 23:20:00,76.316,76.333,76.312,76.325,27200000.0
2006-09-06 23:25:00,76.325,76.336,76.27,76.315,27200000.0
2006-09-06 23:35:00,76.333,76.369,76.333,76.362,24000000.0
2006-09-06 23:40:00,76.358,76.359,76.34,76.341,52800000.0
2006-09-06 23:45:00,76.335,76.336,76.32,76.329,54400000.0
2006-09-06 23:50:00,76.333,76.346,76.313,76.346,25600000.0
2006-09-06 23:55:00,76.345,76.345,76.319,76.323,14400000.0
2006-09-07 00:00:00,76.322,76.328,76.32,76.323,12800000.0
2006-09-07 00:05:00,76.316,76.33,76.306,76.322,33600000.0
2006-09-07 00:10:00,76.324,76.324,76.301,76.308,45800000.0
2006-09-07 00:15:00,76.307,76.313,76.3,76.306,36800000.0
2006-09-07 00:20:00,76.292,76.318,76.289,76.308,61800000.0
2006-09-07 00:25:00,76.299,76.299,76.274,76.295,76800000.0
2006-09-07 00:30:00,76.291,76.293,76.286,76.291,8000000.0
2006-09-07 00:35:00,76.286,76.291,76.273,76.283,43200000.0
2006-09-07 00:40:00,76.279,76.298,76.262,76.287,30400000.0
2006-09-07 00:45:00,76.282,76.289,76.265,76.265,36800000.0
2006-09-07 00:50:00,76.279,76.285,76.262,76.267,21200000.0
2006-09-07 00:55:00,76.281,76.287,76.277,76.284,38400000.0
2006-09-07 01:00:00,76.281,76.293,76.277,76.279,24000000.0
2006-09-07 01:05:00,76.287,76.287,76.265,76.277,41000000.0
2006-09-07 01:10:00,76.267,76.27,76.259,76.27,24000000.0
2006-09-07 01:15:00,76.268,76.283,76.259,76.28,51200000.0
2006-09-07 01:20:00,76.282,76.282,76.272,76.276,12800000.0
2006-09-07 01:25:00,76.278,76.282,76.264,76.277,17600000.0
2006-09-07 01:30:00,76.28,76.28,76.256,76.268,22400000.0
2006-09-07 01:35:00,76.268,76.282,76.26,76.282,42600000.0
2006-09-07 01:40:00,76.274,76.303,76.274,76.299,48000000.0
2006-09-07 01:45:00,76.303,76.326,76.301,76.308,46400000.0
2006-09-07 01:50:00,76.302,76.307,76.29,76.299,48000000.0
2006-09-07 01:55:00,76.297,76.305,76.293,76.293,16000000.0
2006-09-07 02:00:00,76.302,76.316,76.288,76.306,43600000.0
2006-09-07 02:05:00,76.307,76.312,76.297,76.303,41600000.0
2006-09-07 02:10:00,76.295,76.334,76.295,76.315,42600000.0
2006-09-07 02:15:00,76.321,76.374,76.276,76.374,46400000.0
2006-09-07 02:20:00,76.374,76.393,76.279,76.371,62400000.0
2006-09-07 02:25:00,76.363,76.375,76.354,76.371,43200000.0
2006-09-07 02:30:00,76.371,76.382,76.356,76.378,65000000.0
2006-09-07 02:35:00,76.375,76.38,76.354,76.368,54400000.0
2006-09-07 02:40:00,76.372,76.372,76.349,76.356,35200000.0
2006-09-07 02:45:00,76.355,76.368,76.353,76.363,43200000.0
2006-09-07 02:50:00,76.362,76.378,76.272,76.378,56000000.0
2006-09-07 02:55:00,76.378,76.393,76.378,76.38,44800000.0
2006-09-07 03:00:00,76.38,76.419,76.378,76.415,48000000.0
2006-09-07 03:05:00,76.414,76.421,76.401,76.419,38400000.0
2006-09-07 03:10:00,76.419,76.419,76.383,76.387,60800000.0
2006-09-07 03:15:00,76.391,76.391,76.359,76.365,44200000.0
2006-09-07 03:20:00,76.378,76.387,76.368,76.387,46400000.0
2006-09-07 03:25:00,76.386,76.394,76.367,76.372,68800000.0
2006-09-07 03:30:00,76.375,76.386,76.315,76.381,41600000.0
2006-09-07 03:35:00,76.38,76.38,76.288,76.349,73600000.0
2006-09-07 03:40:00,76.348,76.374,76.346,76.371,50000000.0
2006-09-07 03:45:00,76.371,76.377,76.352,76.36,38400000.0
2006-09-07 03:50:00,76.363,76.398,76.357,76.398,56400000.0
2006-09-07 03:55:00,76.395,76.401,76.383,76.396,27200000.0
2006-09-07 04:00:00,76.406,76.414,76.392,76.393,32000000.0
2006-09-07 04:05:00,76.384,76.384,76.363,76.379,48000000.0
2006-09-07 04:10:00,76.379,76.412,76.37,76.409,44200000.0
2006-09-07 04:15:00,76.412,76.414,76.385,76.404,51200000.0
2006-09-07 04:20:00,76.406,76.411,76.318,76.403,27200000.0
2006-09-07 04:25:00,76.408,76.413,76.394,76.403,33600000.0
2006-09-07 04:30:00,76.401,76.412,76.393,76.405,41600000.0
2006-09-07 04:40:00,76.416,76.421,76.404,76.415,35200000.0
2006-09-07 04:45:00,76.416,76.422,76.398,76.398,46800000.0
2006-09-07 04:50:00,76.408,76.419,76.315,76.419,49600000.0
2006-09-07 04:55:00,76.416,76.422,76.405,76.411,53200000.0
2006-09-07 05:00:00,76.408,76.412,76.398,76.407,20800000.0
2006-09-07 05:05:00,76.406,76.406,76.387,76.405,21800000.0
2006-09-07 05:10:00,76.416,76.416,76.398,76.398,12800000.0
2006-09-07 05:15:00,76.41,76.411,76.393,76.409,8000000.0
2006-09-07 05:20:00,76.404,76.407,76.393,76.407,12800000.0
2006-09-07 05:25:00,76.398,76.4,76.389,76.396,12800000.0
2006-09-07 05:30:00,76.393,76.395,76.37,76.383,62800000.0
2006-09-07 05:35:00,76.387,76.398,76.378,76.398,49600000.0
2006-09-07 05:40:00,76.396,76.4,76.387,76.395,35200000.0
2006-09-07 05:45:00,76.395,76.395,76.375,76.385,9600000.0
2006-09-07 05:50:00,76.389,76.397,76.377,76.389,51200000.0
2006-09-07 05:55:00,76.317,76.401,76.317,76.395,36800000.0
2006-09-07 06:00:00,76.387,76.387,76.376,76.382,10600000.0
2006-09-07 06:05:00,76.378,76.38,76.348,76.349,49600000.0
2006-09-07 06:10:00,76.34,76.36,76.256,76.352,65600000.0
2006-09-07 06:15:00,76.356,76.359,76.339,76.343,28200000.0
2006-09-07 06:20:00,76.339,76.339,76.328,76.335,36800000.0
2006-09-07 06:25:00,76.341,76.348,76.341,76.343,19200000.0
2006-09-07 06:30:00,76.336,76.346,76.31,76.334,59200000.0
2006-09-07 06:35:00,76.341,76.348,76.336,76.345,29200000.0
2006-09-07 06:40:00,76.338,76.339,76.333,76.338,9600000.0
2006-09-07 06:45:00,76.344,76.349,76.336,76.349,48000000.0
2006-09-07 06:50:00,76.338,76.362,76.338,76.359,71400000.0
2006-09-07 06:55:00,76.364,76.368,76.346,76.363,27200000.0
2006-09-07 07:00:00,76.368,76.368,76.35,76.362,25600000.0
2006-09-07 07:05:00,76.366,76.366,76.348,76.359,23400000.0
2006-09-07 07:10:00,76.346,76.367,76.343,76.359,48000000.0
2006-09-07 07:15:00,76.36,76.367,76.347,76.352,65600000.0
2006-09-07 07:20:00,76.353,76.353,76.342,76.348,25000000.0
2006-09-07 07:25:00,76.347,76.357,76.336,76.345,49000000.0
2006-09-07 07:30:00,76.334,76.338,76.326,76.326,20800000.0
2006-09-07 07:35:00,76.324,76.332,76.321,76.324,26600000.0
2006-09-07 07:40:00,76.325,76.329,76.31,76.326,24000000.0
2006-09-07 07:45:00,76.323,76.347,76.315,76.347,68800000.0
2006-09-07 07:50:00,76.342,76.346,76.339,76.339,8000000.0
2006-09-07 07:55:00,76.336,76.366,76.326,76.364,51200000.0
2006-09-07 08:00:00,76.361,76.362,76.349,76.355,38400000.0
2006-09-07 08:05:00,76.357,76.37,76.339,76.339,60800000.0
2006-09-07 08:10:00,76.337,76.362,76.337,76.349,64000000.0
2006-09-07 08:15:00,76.35,76.365,76.335,76.354,50600000.0
2006-09-07 08:20:00,76.353,76.378,76.342,76.377,48000000.0
2006-09-07 08:25:00,76.367,76.374,76.274,76.346,48000000.0
2006-09-07 08:30:00,76.338,76.342,76.335,76.335,11200000.0
2006-09-07 08:35:00,76.341,76.354,76.332,76.354,44200000.0
2006-09-07 08:40:00,76.336,76.356,76.336,76.349,30400000.0
2006-09-07 08:45:00,76.344,76.374,76.343,76.362,51200000.0
2006-09-07 08:50:00,76.357,76.357,76.343,76.347,27200000.0
2006-09-07 08:55:00,76.354,76.364,76.344,76.355,48000000.0
2006-09-07 09:00:00,76.349,76.355,76.346,76.349,11200000.0
2006-09-07 09:05:00,76.349,76.366,76.343,76.355,41000000.0
2006-09-07 09:10:00,76.357,76.358,76.35,76.35,11200000.0
2006-09-07 09:15:00,76.354,76.381,76.351,76.372,61800000.0
2006-09-07 09:20:00,76.376,76.39,76.282,76.372,68800000.0
2006-09-07 09:25:00,76.345,76.369,76.338,76.358,46400000.0
2006-09-07 09:30:00,76.361,76.419,76.361,76.419,64000000.0
2006-09-07 09:35:00,76.425,76.475,76.369,76.475,61800000.0
2006-09-07 09:40:00,76.49,76.518,76.483,76.505,67200000.0
2006-09-07 09:45:00,76.51,76.545,76.495,76.54,60800000.0
2006-09-07 09:50:00,76.544,76.544,76.506,76.524,63400000.0
2006-09-07 09:55:00,76.524,76.536,76.434,76.518,77200000.0
2006-09-07 10:00:00,76.529,76.539,76.517,76.535,43200000.0
2006-09-07 10:05:00,76.533,76.536,76.477,76.484,67200000.0
2006-09-07 10:10:00,76.494,76.523,76.488,76.513,65600000.0
2006-09-07 10:15:00,76.506,76.518,76.475,76.504,48000000.0
2006-09-07 10:20:00,76.504,76.521,76.496,76.509,68800000.0
2006-09-07 10:25:00,76.512,76.557,76.502,76.522,51200000.0
2006-09-07 10:30:00,76.526,76.531,76.503,76.515,30400000.0
2006-09-07 10:35:00,76.517,76.527,76.432,76.513,45800000.0
2006-09-07 10:40:00,76.511,76.569,76.503,76.569,64000000.0
2006-09-07 10:45:00,76.569,76.581,76.543,76.581,62400000.0
2006-09-07 10:50:00,76.583,76.59,76.244,76.248,73000000.0
2006-09-07 10:55:00,76.226,76.262,76.164,76.247,68800000.0
2006-09-07 11:00:00,76.266,76.266,76.136,76.151,68800000.0
2006-09-07 11:05:00,76.152,76.162,76.049,76.092,81000000.0
2006-09-07 11:10:00,76.061,76.061,76.0,76.0,67200000.0
2006-09-07 11:15:00,75.975,76.033,75.938,76.028,65600000.0
2006-09-07 11:20:00,76.033,76.062,76.009,76.044,64000000.0
2006-09-07 11:25:00,76.04,76.045,75.995,75.995,72000000.0
2006-09-07 11:30:00,75.966,75.977,75.918,75.963,68800000.0
2006-09-07 11:35:00,75.98,76.021,75.98,75.997,57000000.0
2006-09-07 11:40:00,76.0,76.018,75.984,76.003,66600000.0
2006-09-07 11:45:00,75.995,76.032,75.995,76.019,56000000.0
2006-09-07 11:50:00,76.016,76.046,76.013,76.024,65600000.0
2006-09-07 11:55:00,76.026,76.046,75.969,76.039,46800000.0
2006-09-07 12:00:00,76.044,76.056,75.981,75.999,65600000.0
2006-09-07 12:05:00,76.008,76.018,75.967,75.999,66600000.0
2006-09-07 12:10:00,76.009,76.026,75.993,75.999,59200000.0
2006-09-07 12:15:00,75.993,75.996,75.922,75.994,72000000.0
2006-09-07 12:20:00,75.996,76.014,75.99,76.001,41600000.0
2006-09-07 12:25:00,75.999,75.999,75.961,75.961,46400000.0
2006-09-07 12:30:00,75.963,75.986,75.935,75.942,70400000.0
2006-09-07 12:35:00,75.947,75.999,75.947,75.994,49600000.0
2006-09-07 12:40:00,76.011,76.104,76.011,76.057,73000000.0
2006-09-07 12:45:00,76.054,76.057,75.941,75.995,69200000.0
2006-09-07 12:50:00,75.977,75.979,75.934,75.97,60800000.0
2006-09-07 12:55:00,75.973,75.981,75.944,75.948,71400000.0
2006-09-07 13:00:00,75.944,75.951,75.909,75.933,67600000.0
2006-09-07 13:05:00,75.943,76.074,75.943,76.04,68800000.0
2006-09-07 13:10:00,76.034,76.093,76.034,76.073,70400000.0
2006-09-07 13:15:00,76.081,76.085,76.012,76.012,59200000.0
2006-09-07 13:20:00,76.017,76.073,76.011,76.056,56400000.0
2006-09-07 13:25:00,76.053,76.053,75.936,76.025,75600000.0
2006-09-07 13:30:00,76.029,76.04,76.009,76.04,35200000.0
2006-09-07 13:35:00,76.043,76.047,76.019,76.027,102400000.0
2006-09-07 13:40:00,76.034,76.046,76.025,76.027,128000000.0
2006-09-07 13:45:00,76.03,76.073,76.029,76.042,88000000.0
2006-09-07 13:50:00,76.036,76.083,76.019,76.083,67200000.0
2006-09-07 13:55:00,76.089,76.1,76.082,76.095,104000000.0
2006-09-07 14:00:00,76.086,76.093,76.072,76.077,107600000.0
2006-09-07 14:05:00,76.072,76.085,76.062,76.064,149800000.0
2006-09-07 14:10:00,76.06,76.09,76.057,76.09,101800000.0
2006-09-07 14:15:00,76.101,76.106,76.101,76.101,12800000.0
2006-09-07 14:20:00,76.112,76.124,76.112,76.12,97000000.0
2006-09-07 14:25:00,76.105,76.137,76.105,76.122,54400000.0
2006-09-07 14:30:00,76.107,76.12,76.092,76.105,64000000.0
2006-09-07 14:35:00,76.103,76.119,76.103,76.115,78400000.0
2006-09-07 14:40:00,76.116,76.149,76.113,76.149,121000000.0
2006-09-07 14:45:00,76.157,76.178,76.146,76.178,89600000.0
2006-09-07 14:50:00,76.177,76.177,76.103,76.11,102800000.0
2006-09-07 14:55:00,76.105,76.132,76.105,76.126,75200000.0
2006-09-07 15:00:00,76.135,76.163,76.126,76.126,78400000.0
2006-09-07 15:05:00,76.119,76.124,76.058,76.08,76800000.0
2006-09-07 15:10:00,76.098,76.162,76.095,76.156,125200000.0
2006-09-07 15:15:00,76.154,76.188,76.148,76.173,120000000.0
2006-09-07 15:20:00,76.177,76.202,76.173,76.181,124200000.0
2006-09-07 15:25:00,76.179,76.21,76.116,76.201,186000000.0
2006-09-07 15:30:00,76.109,76.221,76.058,76.205,259200000.0
2006-09-07 15:35:00,76.208,76.216,76.203,76.204,124200000.0
2006-09-07 15:40:00,76.207,76.21,76.2,76.204,68600000.0
2006-09-07 15:45:00,76.202,76.202,76.169,76.175,68600000.0
2006-09-07 15:50:00,76.18,76.18,76.162,76.164,86400000.0
2006-09-07 15:55:00,76.15,76.167,76.143,76.151,119400000.0
2006-09-07 16:00:00,76.149,76.155,76.124,76.138,212200000.0
2006-09-07 16:05:00,76.141,76.162,76.13,76.162,204200000.0
2006-09-07 16:10:00,76.17,76.19,76.169,76.182,131200000.0
2006-09-07 16:15:00,76.184,76.197,76.179,76.185,130600000.0
2006-09-07 16:20:00,76.185,76.23,76.182,76.225,139600000.0
2006-09-07 16:25:00,76.236,76.236,76.182,76.185,97000000.0
2006-09-07 16:30:00,76.196,76.216,76.194,76.214,128000000.0
2006-09-07 16:35:00,76.215,76.225,76.203,76.215,220800000.0
2006-09-07 16:40:00,76.204,76.214,76.19,76.201,211600000.0
2006-09-07 16:45:00,76.192,76.203,76.187,76.202,138600000.0
2006-09-07 16:50:00,76.197,76.234,76.183,76.234,195200000.0
2006-09-07 16:55:00,76.273,76.289,76.193,76.193,147200000.0
2006-09-07 17:00:00,76.2,76.209,76.157,76.203,208800000.0
2006-09-07 17:05:00,76.208,76.261,76.194,76.234,276600000.0
2006-09-07 17:10:00,76.231,76.322,76.223,76.286,140800000.0
2006-09-07 17:15:00,76.278,76.281,76.243,76.243,139200000.0
2006-09-07 17:20:00,76.213,76.227,76.2,76.226,88000000.0
2006-09-07 17:25:00,76.231,76.231,76.182,76.208,116600000.0
2006-09-07 17:30:00,76.203,76.229,76.203,76.226,171000000.0
2006-09-07 17:35:00,76.229,76.229,76.207,76.228,127400000.0
2006-09-07 17:40:00,76.225,76.225,76.189,76.189,128000000.0
2006-09-07 17:45:00,76.186,76.21,76.166,76.21,175800000.0
2006-09-07 17:50:00,76.209,76.22,76.187,76.198,172200000.0
2006-09-07 17:55:00,76.204,76.22,76.131,76.131,161600000.0
2006-09-07 18:00:00,76.135,76.152,76.135,76.152,144000000.0
2006-09-07 18:05:00,76.144,76.16,76.118,76.126,171600000.0
2006-09-07 18:10:00,76.127,76.181,76.111,76.181,88000000.0
2006-09-07 18:15:00,76.205,76.219,76.18,76.193,163600000.0
2006-09-07 18:20:00,76.19,76.195,76.174,76.184,144400000.0
2006-09-07 18:25:00,76.173,76.217,76.173,76.217,72000000.0
2006-09-07 18:30:00,76.222,76.23,76.214,76.23,148600000.0
2006-09-07 18:35:00,76.215,76.242,76.208,76.234,208400000.0
2006-09-07 18:40:00,76.227,76.239,76.218,76.225,296800000.0
2006-09-07 18:45:00,76.215,76.222,76.196,76.199,67600000.0
2006-09-07 18:50:00,76.204,76.222,76.199,76.219,50600000.0
2006-09-07 18:55:00,76.212,76.216,76.193,76.197,89600000.0
2006-09-07 19:00:00,76.198,76.23,76.198,76.225,83200000.0
2006-09-07 19:05:00,76.221,76.221,76.204,76.208,131600000.0
2006-09-07 19:10:00,76.208,76.223,76.204,76.216,59200000.0
2006-09-07 19:15:00,76.219,76.223,76.204,76.214,59200000.0
2006-09-07 19:20:00,76.209,76.216,76.198,76.214,30800000.0
2006-09-07 19:25:00,76.208,76.212,76.189,76.198,81600000.0
2006-09-07 19:30:00,76.19,76.19,76.171,76.172,25600000.0
2006-09-07 19:35:00,76.166,76.18,76.155,76.18,56400000.0
2006-09-07 19:40:00,76.173,76.185,76.173,76.185,11200000.0
2006-09-07 19:45:00,76.177,76.19,76.174,76.174,52800000.0
2006-09-07 19:50:00,76.166,76.183,76.161,76.166,40000000.0
2006-09-07 19:55:00,76.173,76.178,76.156,76.156,38800000.0
2006-09-07 20:00:00,76.14,76.141,76.121,76.128,30400000.0
2006-09-07 20:05:00,76.129,76.135,76.11,76.117,60800000.0
2006-09-07 20:10:00,76.118,76.128,76.062,76.128,25600000.0
2006-09-07 20:15:00,76.137,76.137,76.121,76.135,40000000.0
2006-09-07 20:20:00,76.134,76.155,76.131,76.145,46400000.0
2006-09-07 20:25:00,76.135,76.151,76.135,76.151,38400000.0
2006-09-07 20:30:00,76.143,76.146,76.132,76.135,24400000.0
2006-09-07 20:35:00,76.136,76.144,76.13,76.13,12800000.0
2006-09-07 20:40:00,76.147,76.191,76.127,76.13,40000000.0
2006-09-07 20:45:00,76.139,76.192,76.139,76.167,65400000.0
2006-09-07 20:50:00,76.17,76.171,76.141,76.164,84800000.0
2006-09-07 20:55:00,76.16,76.16,76.138,76.143,42000000.0
2006-09-07 21:00:00,76.147,76.151,76.138,76.141,44800000.0
2006-09-07 21:05:00,76.146,76.146,76.124,76.142,24000000.0
2006-09-07 21:10:00,76.152,76.16,76.14,76.15,28200000.0
2006-09-07 21:15:00,76.154,76.165,76.065,76.162,52800000.0
2006-09-07 21:20:00,76.142,76.182,76.142,76.168,38400000.0
2006-09-07 21:25:00,76.168,76.168,76.137,76.142,43200000.0
2006-09-07 21:30:00,76.149,76.153,76.133,76.144,43200000.0
2006-09-07 21:35:00,76.135,76.194,76.084,76.084,38400000.0
2006-09-07 21:40:00,76.185,76.197,76.171,76.193,65600000.0
2006-09-07 21:45:00,76.18,76.191,76.175,76.189,26600000.0
2006-09-07 21:50:00,76.193,76.197,76.185,76.187,11200000.0
2006-09-07 21:55:00,76.197,76.202,76.186,76.193,42000000.0
2006-09-07 22:00:00,76.193,76.201,76.183,76.199,60800000.0
2006-09-07 22:05:00,76.197,76.204,76.174,76.194,62400000.0
2006-09-07 22:10:00,76.197,76.208,76.197,76.205,12800000.0
2006-09-07 22:15:00,76.203,76.212,76.201,76.201,27600000.0
2006-09-07 22:20:00,76.203,76.215,76.197,76.197,30400000.0
2006-09-07 22:25:00,76.206,76.213,76.199,76.199,28200000.0
2006-09-07 22:30:00,76.202,76.207,76.187,76.187,35200000.0
2006-09-07 22:35:00,76.199,76.211,76.194,76.208,68200000.0
2006-09-07 22:40:00,76.206,76.21,76.2,76.203,24000000.0
2006-09-07 22:45:00,76.2,76.205,76.188,76.196,65400000.0
2006-09-07 22:50:00,76.197,76.205,76.19,76.204,33600000.0
2006-09-07 22:55:00,76.213,76.213,76.185,76.185,38400000.0
2006-09-07 23:00:00,76.183,76.188,76.171,76.188,38400000.0
2006-09-07 23:05:00,76.179,76.202,76.179,76.187,43200000.0
2006-09-07 23:10:00,76.193,76.22,76.191,76.212,52800000.0
2006-09-07 23:15:00,76.209,76.217,76.192,76.2,46800000.0
2006-09-07 23:20:00,76.202,76.202,76.179,76.195,36800000.0
2006-09-07 23:25:00,76.193,76.208,76.131,76.178,39400000.0
2006-09-07 23:30:00,76.192,76.209,76.191,76.202,43200000.0
2006-09-07 23:35:00,76.196,76.196,76.185,76.192,41400000.0
2006-09-07 23:40:00,76.193,76.204,76.17,76.175,67200000.0
2006-09-07 23:45:00,76.179,76.201,76.173,76.2,41600000.0
2006-09-07 23:50:00,76.198,76.209,76.175,76.195,37800000.0
2006-09-07 23:55:00,76.193,76.208,76.183,76.196,40000000.0
2006-09-08 00:00:00,76.2,76.203,76.183,76.195,22400000.0
2006-09-08 00:05:00,76.188,76.192,76.137,76.155,43200000.0
2006-09-08 00:10:00,76.148,76.164,76.138,76.143,59200000.0
2006-09-08 00:15:00,76.137,76.143,76.107,76.133,41400000.0
2006-09-08 00:20:00,76.12,76.151,76.12,76.151,75200000.0
2006-09-08 00:25:00,76.143,76.151,76.142,76.151,12800000.0
2006-09-08 00:30:00,76.152,76.155,76.132,76.15,34000000.0
2006-09-08 00:35:00,76.151,76.164,76.145,76.161,38400000.0
2006-09-08 00:40:00,76.172,76.185,76.161,76.169,44800000.0
2006-09-08 00:45:00,76.174,76.195,76.174,76.181,36800000.0
2006-09-08 00:50:00,76.199,76.216,76.184,76.216,64000000.0
2006-09-08 00:55:00,76.217,76.226,76.202,76.202,49600000.0
2006-09-08 01:00:00,76.203,76.21,76.178,76.182,62400000.0
2006-09-08 01:05:00,76.19,76.19,76.18,76.19,17600000.0
2006-09-08 01:10:00,76.188,76.197,76.179,76.195,48000000.0
2006-09-08 01:15:00,76.198,76.21,76.187,76.206,49600000.0
2006-09-08 01:20:00,76.203,76.216,76.143,76.154,60800000.0
2006-09-08 01:25:00,76.152,76.17,76.147,76.169,72000000.0
2006-09-08 01:30:00,76.175,76.183,76.168,76.169,35200000.0
2006-09-08 01:35:00,76.171,76.172,76.138,76.153,29200000.0
2006-09-08 01:40:00,76.152,76.155,76.134,76.138,48000000.0
2006-09-08 01:45:00,76.138,76.149,76.128,76.14,59200000.0
2006-09-08 01:50:00,76.134,76.139,76.128,76.128,46400000.0
2006-09-08 01:55:00,76.138,76.145,76.118,76.118,27200000.0
2006-09-08 02:00:00,76.121,76.131,76.114,76.123,39400000.0
2006-09-08 02:05:00,76.126,76.14,76.121,76.133,72000000.0
2006-09-08 02:10:00,76.131,76.131,76.107,76.113,33600000.0
2006-09-08 02:15:00,76.123,76.15,76.072,76.149,33600000.0
2006-09-08 02:20:00,76.14,76.151,76.138,76.139,20800000.0
2006-09-08 02:25:00,76.146,76.159,76.143,76.159,28800000.0
2006-09-08 02:30:00,76.169,76.198,76.167,76.182,65600000.0
2006-09-08 02:35:00,76.185,76.207,76.179,76.192,38400000.0
2006-09-08 02:40:00,76.19,76.19,76.182,76.185,12800000.0
2006-09-08 02:45:00,76.173,76.185,76.173,76.179,14400000.0
2006-09-08 02:50:00,76.184,76.243,76.12,76.217,22400000.0
2006-09-08 02:55:00,76.193,76.227,76.189,76.227,33600000.0
2006-09-08 03:00:00,76.212,76.212,76.122,76.21,36200000.0
2006-09-08 03:05:00,76.211,76.224,76.211,76.22,16000000.0
2006-09-08 03:10:00,76.215,76.217,76.194,76.194,44800000.0
2006-09-08 03:15:00,76.206,76.226,76.203,76.218,50600000.0
2006-09-08 03:20:00,76.219,76.252,76.212,76.252,32000000.0
2006-09-08 03:25:00,76.251,76.251,76.221,76.232,56400000.0
2006-09-08 03:30:00,76.228,76.228,76.164,76.217,17600000.0
2006-09-08 03:35:00,76.218,76.218,76.198,76.212,24000000.0
2006-09-08 03:40:00,76.207,76.208,76.166,76.175,60800000.0
2006-09-08 03:45:00,76.163,76.172,76.133,76.149,60800000.0
2006-09-08 03:50:00,76.15,76.158,76.126,76.154,38400000.0
2006-09-08 03:55:00,76.15,76.166,76.141,76.162,56000000.0
2006-09-08 04:00:00,76.156,76.176,76.139,76.169,59200000.0
2006-09-08 04:05:00,76.166,76.175,76.164,76.168,33600000.0
2006-09-08 04:10:00,76.161,76.164,76.147,76.156,24000000.0
2006-09-08 04:15:00,76.156,76.16,76.135,76.152,51200000.0
2006-09-08 04:20:00,76.15,76.156,76.065,76.148,64000000.0
2006-09-08 04:25:00,76.149,76.149,76.12,76.131,62400000.0
2006-09-08 04:30:00,76.13,76.14,76.114,76.127,25600000.0
2006-09-08 04:35:00,76.127,76.141,76.113,76.134,54400000.0
2006-09-08 04:40:00,76.122,76.122,76.089,76.089,46400000.0
2006-09-08 04:45:00,76.089,76.108,76.087,76.097,32000000.0
2006-09-08 04:50:00,76.106,76.106,76.007,76.082,37800000.0
2006-09-08 04:55:00,76.074,76.091,76.074,76.09,34600000.0
2006-09-08 05:00:00,76.08,76.099,76.076,76.082,33600000.0
2006-09-08 05:05:00,76.073,76.086,76.065,76.083,36800000.0
2006-09-08 05:10:00,76.084,76.093,76.075,76.087,40000000.0
2006-09-08 05:15:00,76.082,76.092,76.022,76.085,43200000.0
2006-09-08 05:25:00,76.09,76.093,76.067,76.067,34600000.0
2006-09-08 05:30:00,76.069,76.092,76.057,76.087,38400000.0
2006-09-08 05:35:00,76.091,76.091,76.072,76.091,43200000.0
2006-09-08 05:40:00,76.092,76.103,76.075,76.084,55400000.0
2006-09-08 05:45:00,76.081,76.086,76.054,76.071,58600000.0
2006-09-08 05:50:00,76.078,76.081,76.062,76.08,49000000.0
2006-09-08 05:55:00,76.03,76.111,75.996,76.077,24000000.0
2006-09-08 06:00:00,76.085,76.085,76.059,76.068,30400000.0
2006-09-08 06:05:00,76.063,76.065,76.045,76.065,33600000.0
2006-09-08 06:10:00,76.058,76.061,76.032,76.046,41600000.0
2006-09-08 06:15:00,76.048,76.051,76.033,76.035,20800000.0
2006-09-08 06:20:00,76.033,76.033,76.02,76.029,37200000.0
2006-09-08 06:25:00,76.024,76.031,76.006,76.031,32000000.0
2006-09-08 06:30:00,76.033,76.054,76.026,76.049,27600000.0
2006-09-08 06:35:00,76.05,76.066,76.043,76.06,54400000.0
2006-09-08 06:40:00,76.065,76.076,76.011,76.075,43200000.0
2006-09-08 06:45:00,76.074,76.077,76.035,76.053,78400000.0
2006-09-08 06:50:00,76.039,76.061,76.038,76.057,72000000.0
2006-09-08 06:55:00,76.042,76.088,76.042,76.077,35200000.0
2006-09-08 07:00:00,76.077,76.078,76.045,76.045,43200000.0
2006-09-08 07:05:00,76.04,76.043,75.999,76.007,64000000.0
2006-09-08 07:10:00,76.004,76.019,75.998,76.019,43200000.0
2006-09-08 07:15:00,76.022,76.024,76.012,76.018,41000000.0
2006-09-08 07:20:00,76.017,76.046,76.017,76.042,43200000.0
2006-09-08 07:25:00,76.047,76.065,76.037,76.055,60800000.0
2006-09-08 07:30:00,76.059,76.06,76.046,76.046,38800000.0
2006-09-08 07:35:00,76.043,76.05,76.026,76.034,51200000.0
2006-09-08 07:40:00,76.032,76.032,76.012,76.014,24000000.0
2006-09-08 07:45:00,76.008,76.019,76.006,76.019,43200000.0
2006-09-08 07:50:00,76.01,76.06,76.01,76.06,62400000.0
2006-09-08 07:55:00,76.065,76.072,76.05,76.052,64000000.0
2006-09-08 08:00:00,76.058,76.058,76.037,76.048,57600000.0
2006-09-08 08:05:00,76.052,76.069,76.047,76.047,56400000.0
2006-09-08 08:10:00,76.04,76.062,76.04,76.04,36800000.0
2006-09-08 08:15:00,76.045,76.057,76.021,76.033,54400000.0
2006-09-08 08:20:00,76.027,76.028,75.981,76.011,65000000.0
2006-09-08 08:25:00,76.0,76.014,75.922,75.988,32000000.0
2006-09-08 08:30:00,75.986,76.032,75.983,76.03,56000000.0
2006-09-08 08:35:00,76.03,76.04,76.017,76.031,73600000.0
2006-09-08 08:40:00,76.031,76.04,76.006,76.037,59200000.0
2006-09-08 08:45:00,76.043,76.059,76.043,76.05,27200000.0
2006-09-08 08:50:00,76.044,76.05,76.006,76.019,60800000.0
2006-09-08 08:55:00,76.035,76.05,76.008,76.015,60800000.0
2006-09-08 09:00:00,76.006,76.018,75.994,76.018,56400000.0
2006-09-08 09:05:00,76.024,76.062,76.024,76.053,54400000.0
2006-09-08 09:10:00,76.051,76.078,76.044,76.074,60800000.0
2006-09-08 09:15:00,76.07,76.079,76.058,76.066,48000000.0
2006-09-08 09:20:00,76.068,76.211,76.034,76.066,68800000.0
2006-09-08 09:25:00,76.069,76.143,76.069,76.135,59000000.0
2006-09-08 09:30:00,76.14,76.147,76.093,76.093,63400000.0
2006-09-08 09:35:00,76.087,76.115,76.025,76.078,66600000.0
2006-09-08 09:40:00,76.089,76.089,76.041,76.069,67200000.0
2006-09-08 09:45:00,76.078,76.078,76.028,76.034,48000000.0
2006-09-08 09:50:00,76.051,76.065,76.035,76.065,76800000.0
2006-09-08 09:55:00,76.065,76.109,76.001,76.089,78400000.0
2006-09-08 10:00:00,76.088,76.097,76.064,76.096,58000000.0
2006-09-08 10:05:00,76.085,76.104,76.068,76.093,54400000.0
2006-09-08 10:10:00,76.09,76.097,76.073,76.083,52800000.0
2006-09-08 10:15:00,76.08,76.094,76.064,76.073,45800000.0
2006-09-08 10:20:00,76.059,76.105,76.059,76.105,50600000.0
2006-09-08 10:25:00,76.134,76.134,76.085,76.085,40000000.0
2006-09-08 10:30:00,76.086,76.117,76.085,76.105,59000000.0
2006-09-08 10:35:00,76.096,76.113,75.995,76.113,57600000.0
2006-09-08 10:40:00,76.109,76.115,76.092,76.094,40000000.0
2006-09-08 10:45:00,76.089,76.096,76.067,76.094,49600000.0
2006-09-08 10:50:00,76.095,76.103,76.06,76.08,73600000.0
2006-09-08 10:55:00,76.079,76.085,75.99,76.08,24000000.0
2006-09-08 11:00:00,76.086,76.108,76.083,76.099,27200000.0
2006-09-08 11:05:00,76.093,76.106,76.036,76.096,46400000.0
2006-09-08 11:10:00,76.12,76.141,76.111,76.128,67200000.0
2006-09-08 11:15:00,76.13,76.141,76.121,76.132,41600000.0
2006-09-08 11:20:00,76.131,76.144,76.116,76.128,51200000.0
2006-09-08 11:25:00,76.127,76.15,76.117,76.143,61200000.0
2006-09-08 11:30:00,76.151,76.186,76.148,76.161,68600000.0
2006-09-08 11:35:00,76.171,76.173,76.132,76.147,46400000.0
2006-09-08 11:40:00,76.138,76.17,76.138,76.168,38400000.0
2006-09-08 11:45:00,76.167,76.169,76.134,76.149,55400000.0
2006-09-08 11:50:00,76.146,76.164,76.139,76.164,53200000.0
2006-09-08 11:55:00,76.163,76.173,76.104,76.169,24000000.0
2006-09-08 12:00:00,76.167,76.209,76.162,76.209,53800000.0
2006-09-08 12:05:00,76.213,76.213,76.19,76.199,55400000.0
2006-09-08 12:10:00,76.198,76.204,76.187,76.204,35200000.0
2006-09-08 12:15:00,76.202,76.202,76.126,76.185,72000000.0
2006-09-08 12:20:00,76.194,76.223,76.187,76.215,68800000.0
2006-09-08 12:25:00,76.215,76.22,76.2,76.214,35200000.0
2006-09-08 12:30:00,76.223,76.253,76.222,76.224,43200000.0
2006-09-08 12:35:00,76.222,76.259,76.164,76.246,56000000.0
2006-09-08 12:40:00,76.246,76.252,76.189,76.199,60800000.0
2006-09-08 12:45:00,76.2,76.205,76.179,76.204,70400000.0
2006-09-08 12:50:00,76.202,76.222,76.189,76.215,36800000.0
2006-09-08 12:55:00,76.213,76.213,76.174,76.187,72000000.0
2006-09-08 13:00:00,76.191,76.192,76.169,76.187,52800000.0
2006-09-08 13:05:00,76.194,76.194,76.181,76.187,30400000.0
2006-09-08 13:10:00,76.179,76.205,76.163,76.183,58600000.0
2006-09-08 13:15:00,76.204,76.222,76.172,76.214,57600000.0
2006-09-08 13:20:00,76.216,76.216,76.117,76.167,42600000.0
2006-09-08 13:25:00,76.16,76.177,76.082,76.176,51200000.0
2006-09-08 13:30:00,76.172,76.184,76.164,76.167,25600000.0
2006-09-08 13:35:00,76.164,76.164,76.144,76.149,68800000.0
2006-09-08 13:40:00,76.153,76.167,76.153,76.158,89600000.0
2006-09-08 13:45:00,76.161,76.161,76.15,76.155,36800000.0
2006-09-08 13:50:00,76.158,76.168,76.149,76.15,38400000.0
2006-09-08 13:55:00,76.153,76.159,76.12,76.137,104000000.0
2006-09-08 14:00:00,76.143,76.158,76.132,76.132,104400000.0
2006-09-08 14:05:00,76.126,76.136,76.12,76.129,116800000.0
2006-09-08 14:10:00,76.128,76.151,76.128,76.151,90000000.0
2006-09-08 14:15:00,76.142,76.142,76.105,76.118,67200000.0
2006-09-08 14:20:00,76.135,76.158,76.132,76.15,89600000.0
2006-09-08 14:25:00,76.138,76.195,76.138,76.184,91200000.0
2006-09-08 14:30:00,76.18,76.214,76.176,76.204,87400000.0
2006-09-08 14:35:00,76.2,76.296,76.193,76.284,105600000.0
2006-09-08 14:40:00,76.302,76.38,76.298,76.38,121600000.0
2006-09-08 14:45:00,76.397,76.426,76.393,76.426,89000000.0
2006-09-08 14:50:00,76.418,76.421,76.39,76.392,75200000.0
2006-09-08 14:55:00,76.39,76.409,76.389,76.404,62400000.0
2006-09-08 15:00:00,76.409,76.428,76.392,76.426,78400000.0
2006-09-08 15:05:00,76.442,76.457,76.423,76.442,71400000.0
2006-09-08 15:10:00,76.445,76.445,76.412,76.412,137600000.0
2006-09-08 15:15:00,76.415,76.437,76.415,76.42,120000000.0
2006-09-08 15:20:00,76.417,76.417,76.37,76.374,112000000.0
2006-09-08 15:25:00,76.361,76.46,76.329,76.404,142400000.0
2006-09-08 15:30:00,76.299,76.437,76.264,76.39,259600000.0
2006-09-08 15:35:00,76.383,76.387,76.349,76.358,191800000.0
2006-09-08 15:40:00,76.361,76.384,76.35,76.37,118400000.0
2006-09-08 15:45:00,76.353,76.369,76.337,76.365,100000000.0
2006-09-08 15:50:00,76.363,76.375,76.349,76.36,84800000.0
2006-09-08 15:55:00,76.36,76.364,76.35,76.351,107200000.0
2006-09-08 16:00:00,76.35,76.36,76.342,76.359,212800000.0
2006-09-08 16:05:00,76.368,76.395,76.355,76.388,203600000.0
2006-09-08 16:10:00,76.387,76.442,76.385,76.44,172800000.0
2006-09-08 16:15:00,76.443,76.443,76.348,76.35,148200000.0
2006-09-08 16:20:00,76.356,76.414,76.356,76.402,140800000.0
2006-09-08 16:25:00,76.409,76.448,76.409,76.41,124600000.0
2006-09-08 16:30:00,76.403,76.41,76.376,76.39,116800000.0
2006-09-08 16:35:00,76.401,76.401,76.385,76.399,185600000.0
2006-09-08 16:40:00,76.396,76.399,76.373,76.385,212800000.0
2006-09-08 16:45:00,76.382,76.397,76.382,76.397,109800000.0
2006-09-08 16:50:00,76.4,76.409,76.39,76.405,162800000.0
2006-09-08 16:55:00,76.411,76.431,76.362,76.393,119400000.0
2006-09-08 17:00:00,76.397,76.445,76.395,76.444,209000000.0
2006-09-08 17:05:00,76.434,76.474,76.422,76.455,275000000.0
2006-09-08 17:10:00,76.453,76.453,76.436,76.445,141200000.0
2006-09-08 17:15:00,76.443,76.446,76.422,76.433,157600000.0
2006-09-08 17:20:00,76.43,76.433,76.415,76.428,76200000.0
2006-09-08 17:25:00,76.432,76.449,76.42,76.429,104000000.0
2006-09-08 17:30:00,76.425,76.437,76.421,76.428,142400000.0
2006-09-08 17:35:00,76.432,76.443,76.424,76.443,128000000.0
2006-09-08 17:40:00,76.45,76.484,76.45,76.476,48000000.0
2006-09-08 17:45:00,76.471,76.507,76.471,76.485,233600000.0
2006-09-08 17:50:00,76.48,76.523,76.478,76.523,115400000.0
2006-09-08 17:55:00,76.516,76.519,76.506,76.507,201600000.0
2006-09-08 18:00:00,76.502,76.522,76.501,76.515,116200000.0
2006-09-08 18:05:00,76.52,76.538,76.513,76.535,139200000.0
2006-09-08 18:10:00,76.535,76.553,76.525,76.547,75200000.0
2006-09-08 18:15:00,76.553,76.553,76.534,76.54,205800000.0
2006-09-08 18:20:00,76.55,76.567,76.542,76.554,133200000.0
2006-09-08 18:25:00,76.555,76.556,76.537,76.547,92800000.0
2006-09-08 18:30:00,76.547,76.568,76.539,76.559,131600000.0
2006-09-08 18:35:00,76.543,76.575,76.528,76.573,170600000.0
2006-09-08 18:40:00,76.572,76.578,76.55,76.551,167400000.0
2006-09-08 18:45:00,76.55,76.551,76.53,76.532,79800000.0
2006-09-08 18:50:00,76.533,76.536,76.497,76.514,128000000.0
2006-09-08 18:55:00,76.5,76.511,76.484,76.51,121000000.0
2006-09-08 19:00:00,76.515,76.517,76.491,76.499,97600000.0
2006-09-08 19:05:00,76.498,76.503,76.488,76.488,52800000.0
2006-09-08 19:10:00,76.49,76.498,76.483,76.492,33000000.0
2006-09-08 19:15:00,76.501,76.509,76.482,76.503,75200000.0
2006-09-08 19:20:00,76.51,76.538,76.49,76.535,94200000.0
2006-09-08 19:25:00,76.535,76.562,76.535,76.544,81600000.0
2006-09-08 19:30:00,76.544,76.555,76.541,76.548,36800000.0
2006-09-08 19:35:00,76.547,76.55,76.529,76.541,41600000.0
2006-09-08 19:45:00,76.539,76.55,76.539,76.546,38400000.0
2006-09-08 19:50:00,76.543,76.548,76.537,76.539,36800000.0
2006-09-08 19:55:00,76.543,76.543,76.511,76.514,41600000.0
2006-09-08 20:00:00,76.507,76.524,76.498,76.511,78400000.0
2006-09-08 20:05:00,76.514,76.516,76.505,76.507,41600000.0
2006-09-08 20:10:00,76.519,76.524,76.519,76.521,11200000.0
2006-09-08 20:15:00,76.519,76.519,76.498,76.507,61200000.0
2006-09-08 20:20:00,76.511,76.52,76.506,76.511,44800000.0
2006-09-08 20:25:00,76.514,76.524,76.504,76.519,32000000.0
2006-09-08 20:30:00,76.516,76.517,76.498,76.508,49600000.0
2006-09-08 20:35:00,76.509,76.509,76.482,76.501,59200000.0
2006-09-08 20:40:00,76.51,76.513,76.495,76.509,43600000.0
2006-09-08 20:45:00,76.506,76.506,76.476,76.488,65600000.0
2006-09-08 20:50:00,76.496,76.496,76.482,76.484,59200000.0
2006-09-08 20:55:00,76.492,76.498,76.473,76.479,41600000.0
2006-09-08 21:00:00,76.481,76.494,76.475,76.48,56000000.0
2006-09-08 21:05:00,76.471,76.487,76.455,76.479,48000000.0
2006-09-08 21:10:00,76.48,76.487,76.469,76.483,19200000.0
2006-09-08 21:15:00,76.477,76.492,76.404,76.487,44800000.0
2006-09-08 21:20:00,76.47,76.493,76.47,76.49,38400000.0
2006-09-08 21:30:00,76.494,76.509,76.489,76.503,35200000.0
2006-09-08 21:35:00,76.496,76.5,76.401,76.49,38400000.0
2006-09-08 21:40:00,76.492,76.499,76.486,76.486,12800000.0
2006-09-08 21:45:00,76.495,76.5,76.472,76.483,33600000.0
2006-09-08 21:50:00,76.491,76.499,76.49,76.493,25600000.0
2006-09-08 21:55:00,76.496,76.499,76.485,76.494,35000000.0
2006-09-08 22:00:00,76.498,76.514,76.484,76.508,78800000.0
2006-09-08 22:05:00,76.509,76.512,76.492,76.508,49600000.0
2006-09-08 22:10:00,76.497,76.513,76.497,76.509,33600000.0
2006-09-08 22:15:00,76.503,76.503,76.494,76.5,39400000.0
2006-09-08 22:20:00,76.504,76.517,76.497,76.497,25600000.0
2006-09-08 22:25:00,76.5,76.505,76.481,76.481,43200000.0
2006-09-08 22:30:00,76.484,76.493,76.429,76.488,24000000.0
2006-09-08 22:35:00,76.485,76.492,76.48,76.492,30400000.0
2006-09-08 22:40:00,76.487,76.499,76.482,76.496,38400000.0
2006-09-08 22:45:00,76.494,76.505,76.482,76.505,64200000.0
2006-09-08 22:50:00,76.522,76.53,76.51,76.53,56400000.0
2006-09-08 22:55:00,76.517,76.544,76.517,76.519,70400000.0
2006-09-10 23:15:00,76.521,76.531,76.518,76.527,35200000.0
2006-09-10 23:20:00,76.517,76.53,76.494,76.526,67200000.0
2006-09-10 23:25:00,76.528,76.53,76.456,76.505,36200000.0
2006-09-10 23:30:00,76.516,76.533,76.505,76.533,60800000.0
2006-09-10 23:35:00,76.528,76.53,76.5,76.507,47400000.0
2006-09-10 23:40:00,76.519,76.528,76.496,76.522,59200000.0
2006-09-10 23:45:00,76.519,76.523,76.458,76.523,20800000.0
2006-09-10 23:50:00,76.523,76.528,76.485,76.502,38400000.0
2006-09-10 23:55:00,76.506,76.514,76.409,76.509,41600000.0
2006-09-11 00:00:00,76.518,76.525,76.479,76.496,57600000.0
2006-09-11 00:05:00,76.491,76.543,76.491,76.53,54400000.0
2006-09-11 00:10:00,76.542,76.562,76.532,76.562,44800000.0
2006-09-11 00:15:00,76.574,76.592,76.559,76.592,54400000.0
2006-09-11 00:20:00,76.595,76.595,76.562,76.574,44800000.0
2006-09-11 00:25:00,76.571,76.571,76.529,76.571,76800000.0
2006-09-11 00:30:00,76.573,76.58,76.562,76.573,40000000.0
2006-09-11 00:35:00,76.574,76.584,76.565,76.572,56400000.0
2006-09-11 00:40:00,76.577,76.586,76.556,76.579,70400000.0
2006-09-11 00:45:00,76.569,76.578,76.546,76.549,38400000.0
2006-09-11 00:50:00,76.556,76.576,76.547,76.576,64000000.0
2006-09-11 00:55:00,76.574,76.574,76.542,76.546,36800000.0
2006-09-11 01:00:00,76.544,76.551,76.522,76.526,28800000.0
2006-09-11 01:05:00,76.536,76.536,76.47,76.512,30400000.0
2006-09-11 01:10:00,76.512,76.521,76.51,76.515,67200000.0
2006-09-11 01:15:00,76.518,76.52,76.5,76.513,52800000.0
2006-09-11 01:20:00,76.506,76.517,76.506,76.512,24000000.0
2006-09-11 01:25:00,76.503,76.512,76.492,76.507,48000000.0
2006-09-11 01:30:00,76.507,76.51,76.457,76.469,35200000.0
2006-09-11 01:35:00,76.466,76.473,76.445,76.471,72000000.0
2006-09-11 01:40:00,76.462,76.473,76.449,76.463,46400000.0
2006-09-11 01:45:00,76.469,76.473,76.449,76.458,75600000.0
2006-09-11 01:50:00,76.467,76.495,76.412,76.418,68800000.0
2006-09-11 01:55:00,76.422,76.424,76.392,76.392,39400000.0
2006-09-11 02:00:00,76.41,76.444,76.406,76.432,59200000.0
2006-09-11 02:05:00,76.43,76.43,76.404,76.414,71400000.0
2006-09-11 02:10:00,76.403,76.407,76.358,76.358,44800000.0
2006-09-11 02:15:00,76.369,76.378,76.29,76.373,57000000.0
2006-09-11 02:20:00,76.362,76.375,76.274,76.357,62400000.0
2006-09-11 02:25:00,76.347,76.354,76.308,76.333,78400000.0
2006-09-11 02:30:00,76.332,76.385,76.33,76.362,65000000.0
2006-09-11 02:35:00,76.365,76.386,76.365,76.381,54400000.0
2006-09-11 02:40:00,76.384,76.397,76.378,76.378,48000000.0
2006-09-11 02:45:00,76.386,76.401,76.379,76.401,56000000.0
2006-09-11 02:50:00,76.399,76.404,76.297,76.394,44800000.0
2006-09-11 02:55:00,76.413,76.422,76.389,76.422,52800000.0
2006-09-11 03:00:00,76.438,76.477,76.37,76.47,59200000.0
2006-09-11 03:05:00,76.463,76.463,76.441,76.455,57600000.0
2006-09-11 03:10:00,76.463,76.49,76.448,76.484,56000000.0
2006-09-11 03:15:00,76.483,76.485,76.474,76.479,32000000.0
2006-09-11 03:20:00,76.47,76.478,76.434,76.435,30400000.0
2006-09-11 03:25:00,76.43,76.446,76.406,76.415,54400000.0
2006-09-11 03:30:00,76.419,76.43,76.355,76.43,47400000.0
2006-09-11 03:35:00,76.4,76.426,76.357,76.426,27200000.0
2006-09-11 03:40:00,76.425,76.452,76.42,76.438,60800000.0
2006-09-11 03:45:00,76.425,76.432,76.422,76.432,33600000.0
2006-09-11 03:50:00,76.432,76.433,76.42,76.433,33600000.0
2006-09-11 03:55:00,76.431,76.44,76.423,76.437,52200000.0
2006-09-11 04:00:00,76.434,76.436,76.409,76.414,32000000.0
2006-09-11 04:05:00,76.42,76.42,76.399,76.418,51200000.0
2006-09-11 04:10:00,76.415,76.427,76.412,76.423,58000000.0
2006-09-11 04:15:00,76.417,76.421,76.396,76.414,12800000.0
2006-09-11 04:20:00,76.406,76.418,76.321,76.413,36800000.0
2006-09-11 04:25:00,76.416,76.42,76.408,76.416,35200000.0
2006-09-11 04:30:00,76.417,76.418,76.412,76.415,12800000.0
2006-09-11 04:35:00,76.415,76.421,76.413,76.417,12800000.0
2006-09-11 04:40:00,76.42,76.42,76.402,76.403,33600000.0
2006-09-11 04:45:00,76.406,76.412,76.392,76.408,17600000.0
2006-09-11 04:50:00,76.411,76.412,76.322,76.408,14400000.0
2006-09-11 05:00:00,76.405,76.42,76.405,76.416,25600000.0
2006-09-11 05:05:00,76.405,76.422,76.396,76.411,46800000.0
2006-09-11 05:10:00,76.414,76.419,76.393,76.396,25600000.0
2006-09-11 05:20:00,76.408,76.419,76.406,76.406,11200000.0
2006-09-11 05:25:00,76.406,76.419,76.401,76.407,36800000.0
2006-09-11 05:30:00,76.406,76.415,76.397,76.403,46400000.0
2006-09-11 05:35:00,76.407,76.412,76.374,76.388,53800000.0
2006-09-11 05:40:00,76.393,76.398,76.37,76.376,44800000.0
2006-09-11 05:45:00,76.378,76.378,76.356,76.367,43200000.0
2006-09-11 05:50:00,76.376,76.377,76.351,76.365,51600000.0
2006-09-11 05:55:00,76.302,76.383,76.283,76.364,49600000.0
2006-09-11 06:00:00,76.373,76.373,76.354,76.366,11200000.0
2006-09-11 06:05:00,76.37,76.372,76.365,76.37,11200000.0
2006-09-11 06:10:00,76.374,76.374,76.333,76.347,24000000.0
2006-09-11 06:15:00,76.34,76.362,76.34,76.362,46400000.0
2006-09-11 06:20:00,76.359,76.359,76.343,76.359,32000000.0
2006-09-11 06:25:00,76.353,76.366,76.338,76.366,59200000.0
2006-09-11 06:30:00,76.362,76.392,76.362,76.382,41600000.0
2006-09-11 06:35:00,76.39,76.392,76.376,76.387,24000000.0
2006-09-11 06:40:00,76.385,76.389,76.374,76.389,36800000.0
2006-09-11 06:45:00,76.39,76.392,76.377,76.392,17600000.0
2006-09-11 06:50:00,76.389,76.408,76.389,76.405,72000000.0
2006-09-11 06:55:00,76.397,76.405,76.379,76.392,60800000.0
2006-09-11 07:00:00,76.406,76.447,76.404,76.439,72000000.0
2006-09-11 07:05:00,76.441,76.446,76.43,76.439,51200000.0
2006-09-11 07:10:00,76.444,76.444,76.419,76.428,54800000.0
2006-09-11 07:15:00,76.442,76.452,76.44,76.45,30400000.0
2006-09-11 07:20:00,76.454,76.486,76.452,76.468,68800000.0
2006-09-11 07:25:00,76.47,76.472,76.431,76.434,60800000.0
2006-09-11 07:30:00,76.44,76.458,76.44,76.452,56000000.0
2006-09-11 07:35:00,76.448,76.453,76.427,76.436,40000000.0
2006-09-11 07:40:00,76.436,76.468,76.428,76.467,48000000.0
2006-09-11 07:45:00,76.479,76.488,76.47,76.475,54400000.0
2006-09-11 07:50:00,76.468,76.484,76.467,76.484,49600000.0
2006-09-11 07:55:00,76.484,76.495,76.469,76.488,64400000.0
2006-09-11 08:00:00,76.494,76.502,76.48,76.49,44800000.0
2006-09-11 08:05:00,76.491,76.513,76.489,76.495,55400000.0
2006-09-11 08:10:00,76.488,76.557,76.488,76.55,64000000.0
2006-09-11 08:15:00,76.58,76.633,76.569,76.576,66600000.0
2006-09-11 08:20:00,76.591,76.612,76.581,76.592,54400000.0
2006-09-11 08:25:00,76.589,76.597,76.495,76.561,59200000.0
2006-09-11 08:30:00,76.558,76.654,76.558,76.652,56000000.0
2006-09-11 08:35:00,76.647,76.647,76.605,76.638,57600000.0
2006-09-11 08:40:00,76.631,76.631,76.556,76.587,72400000.0
2006-09-11 08:45:00,76.595,76.609,76.542,76.556,68200000.0
2006-09-11 08:50:00,76.561,76.605,76.549,76.596,60800000.0
2006-09-11 08:55:00,76.603,76.65,76.598,76.636,60200000.0
2006-09-11 09:00:00,76.635,76.677,76.622,76.661,66600000.0
2006-09-11 09:05:00,76.652,76.666,76.645,76.666,66600000.0
2006-09-11 09:10:00,76.672,76.738,76.672,76.722,47400000.0
2006-09-11 09:15:00,76.726,76.729,76.691,76.7,36200000.0
2006-09-11 09:20:00,76.703,76.773,76.65,76.742,68800000.0
2006-09-11 09:25:00,76.757,76.765,76.731,76.731,59200000.0
2006-09-11 09:30:00,76.723,76.723,76.705,76.72,49600000.0
2006-09-11 09:35:00,76.724,76.73,76.712,76.714,35200000.0
2006-09-11 09:40:00,76.712,76.718,76.701,76.701,66600000.0
2006-09-11 09:45:00,76.714,76.714,76.677,76.683,60800000.0
2006-09-11 09:50:00,76.678,76.702,76.657,76.695,62400000.0
2006-09-11 09:55:00,76.693,76.774,76.639,76.684,78400000.0
2006-09-11 10:00:00,76.688,76.692,76.654,76.67,59200000.0
2006-09-11 10:05:00,76.67,76.673,76.613,76.616,67200000.0
2006-09-11 10:10:00,76.622,76.622,76.593,76.596,65600000.0
2006-09-11 10:15:00,76.593,76.633,76.593,76.624,59200000.0
2006-09-11 10:20:00,76.607,76.637,76.607,76.632,51200000.0
2006-09-11 10:25:00,76.637,76.644,76.606,76.614,45800000.0
2006-09-11 10:30:00,76.612,76.639,76.609,76.638,60800000.0
2006-09-11 10:35:00,76.64,76.649,76.539,76.64,58000000.0
2006-09-11 10:40:00,76.636,76.681,76.632,76.681,53200000.0
2006-09-11 10:45:00,76.673,76.695,76.662,76.695,50600000.0
2006-09-11 10:50:00,76.706,76.73,76.705,76.706,44200000.0
2006-09-11 10:55:00,76.717,76.718,76.616,76.71,46400000.0
2006-09-11 11:00:00,76.723,76.754,76.718,76.733,68800000.0
2006-09-11 11:05:00,76.741,76.749,76.728,76.747,35200000.0
2006-09-11 11:10:00,76.738,76.757,76.735,76.747,67600000.0
2006-09-11 11:15:00,76.737,76.773,76.73,76.767,65600000.0
2006-09-11 11:20:00,76.766,76.795,76.76,76.786,64000000.0
2006-09-11 11:25:00,76.779,76.784,76.744,76.746,72000000.0
2006-09-11 11:30:00,76.745,76.756,76.737,76.744,44800000.0
2006-09-11 11:35:00,76.746,76.755,76.717,76.725,57600000.0
2006-09-11 11:40:00,76.71,76.72,76.686,76.699,66600000.0
2006-09-11 11:45:00,76.691,76.737,76.682,76.702,67200000.0
2006-09-11 11:50:00,76.709,76.713,76.678,76.703,54400000.0
2006-09-11 11:55:00,76.708,76.738,76.64,76.721,46800000.0
2006-09-11 12:00:00,76.73,76.73,76.703,76.722,65600000.0
2006-09-11 12:05:00,76.719,76.72,76.709,76.712,44800000.0
2006-09-11 12:10:00,76.71,76.736,76.701,76.723,59600000.0
2006-09-11 12:15:00,76.727,76.731,76.722,76.722,12800000.0
2006-09-11 12:20:00,76.722,76.742,76.711,76.742,28800000.0
2006-09-11 12:25:00,76.741,76.778,76.741,76.778,63800000.0
2006-09-11 12:30:00,76.773,76.774,76.748,76.762,56800000.0
2006-09-11 12:35:00,76.761,76.763,76.742,76.748,22800000.0
2006-09-11 12:40:00,76.752,76.771,76.752,76.771,32400000.0
2006-09-11 12:45:00,76.778,76.79,76.766,76.78,69800000.0
2006-09-11 12:50:00,76.783,76.792,76.769,76.778,60800000.0
2006-09-11 12:55:00,76.784,76.81,76.773,76.798,72000000.0
2006-09-11 13:00:00,76.799,76.81,76.782,76.808,54400000.0
2006-09-11 13:05:00,76.803,76.809,76.782,76.797,48000000.0
2006-09-11 13:10:00,76.803,76.822,76.789,76.801,70400000.0
2006-09-11 13:15:00,76.817,76.817,76.792,76.809,70200000.0
2006-09-11 13:20:00,76.805,76.805,76.784,76.784,38400000.0
2006-09-11 13:25:00,76.792,76.799,76.787,76.797,46400000.0
2006-09-11 13:30:00,76.801,76.807,76.799,76.807,38400000.0
2006-09-11 13:35:00,76.797,76.797,76.785,76.789,54400000.0
2006-09-11 13:40:00,76.79,76.79,76.778,76.78,33600000.0
2006-09-11 13:45:00,76.786,76.793,76.784,76.792,54400000.0
2006-09-11 13:50:00,76.789,76.79,76.767,76.79,49600000.0
2006-09-11 13:55:00,76.791,76.798,76.788,76.791,56400000.0
2006-09-11 14:00:00,76.791,76.793,76.752,76.753,120000000.0
2006-09-11 14:05:00,76.75,76.781,76.741,76.777,113600000.0
2006-09-11 14:10:00,76.762,76.779,76.748,76.775,75200000.0
2006-09-11 14:15:00,76.771,76.793,76.766,76.788,50600000.0
2006-09-11 14:20:00,76.792,76.82,76.79,76.811,126800000.0
2006-09-11 14:25:00,76.806,76.824,76.803,76.815,54400000.0
2006-09-11 14:30:00,76.82,76.826,76.808,76.826,87200000.0
2006-09-11 14:35:00,76.818,76.83,76.774,76.783,105000000.0
2006-09-11 14:40:00,76.783,76.8,76.754,76.756,121600000.0
2006-09-11 14:45:00,76.746,76.786,76.732,76.781,89000000.0
2006-09-11 14:50:00,76.779,76.786,76.774,76.783,86400000.0
2006-09-11 14:55:00,76.775,76.793,76.775,76.785,62400000.0
2006-09-11 15:00:00,76.774,76.801,76.767,76.799,63400000.0
2006-09-11 15:05:00,76.797,76.819,76.797,76.81,76800000.0
2006-09-11 15:10:00,76.815,76.82,76.778,76.782,123600000.0
2006-09-11 15:15:00,76.786,76.801,76.781,76.801,83200000.0
2006-09-11 15:20:00,76.804,76.815,76.797,76.804,97000000.0
2006-09-11 15:25:00,76.795,76.803,76.794,76.796,98600000.0
2006-09-11 15:30:00,76.709,76.82,76.689,76.796,145600000.0
2006-09-11 15:35:00,76.788,76.794,76.782,76.787,155200000.0
2006-09-11 15:40:00,76.786,76.786,76.756,76.777,116800000.0
2006-09-11 15:45:00,76.779,76.795,76.762,76.785,84600000.0
2006-09-11 15:50:00,76.788,76.793,76.774,76.789,68200000.0
2006-09-11 15:55:00,76.784,76.793,76.765,76.792,92800000.0
2006-09-11 16:00:00,76.797,76.853,76.797,76.846,211000000.0
2006-09-11 16:05:00,76.838,76.869,76.827,76.863,169000000.0
2006-09-11 16:10:00,76.87,76.877,76.857,76.867,172800000.0
2006-09-11 16:15:00,76.866,76.87,76.855,76.86,90000000.0
2006-09-11 16:20:00,76.857,76.877,76.857,76.866,140800000.0
2006-09-11 16:25:00,76.864,76.974,76.859,76.974,86400000.0
2006-09-11 16:30:00,76.989,77.034,76.966,77.028,128400000.0
2006-09-11 16:35:00,77.024,77.041,76.996,77.006,220800000.0
2006-09-11 16:40:00,77.015,77.034,77.013,77.028,157600000.0
2006-09-11 16:45:00,77.028,77.072,77.028,77.066,176000000.0
2006-09-11 16:50:00,77.074,77.077,77.05,77.058,163200000.0
2006-09-11 16:55:00,77.057,77.06,77.036,77.041,109800000.0
2006-09-11 17:00:00,77.048,77.068,77.039,77.067,164200000.0
2006-09-11 17:05:00,77.071,77.071,77.051,77.057,241200000.0
2006-09-11 17:10:00,77.052,77.059,77.048,77.055,140800000.0
2006-09-11 17:15:00,77.055,77.055,77.019,77.02,155600000.0
2006-09-11 17:20:00,77.013,77.015,76.993,77.006,59200000.0
2006-09-11 17:25:00,77.009,77.017,76.98,76.984,116800000.0
2006-09-11 17:30:00,76.976,77.036,76.972,77.018,258600000.0
2006-09-11 17:35:00,76.998,77.026,76.992,77.01,101200000.0
2006-09-11 17:40:00,77.005,77.006,76.987,76.99,134800000.0
2006-09-11 17:45:00,76.985,76.987,76.955,76.961,233800000.0
2006-09-11 17:50:00,76.957,76.977,76.945,76.952,172200000.0
2006-09-11 17:55:00,76.96,76.961,76.935,76.949,201600000.0
2006-09-11 18:00:00,76.948,76.968,76.944,76.966,108200000.0
2006-09-11 18:05:00,76.96,76.969,76.932,76.937,172600000.0
2006-09-11 18:10:00,76.935,76.953,76.929,76.947,72000000.0
2006-09-11 18:15:00,76.955,76.964,76.943,76.952,162000000.0
2006-09-11 18:20:00,76.955,76.973,76.955,76.968,89400000.0
2006-09-11 18:25:00,76.968,76.969,76.935,76.936,106000000.0
2006-09-11 18:35:00,76.938,76.942,76.917,76.922,173800000.0
2006-09-11 18:40:00,76.919,76.933,76.885,76.901,296000000.0
2006-09-11 18:45:00,76.907,76.929,76.892,76.915,68200000.0
2006-09-11 18:50:00,76.918,76.921,76.908,76.918,31400000.0
2006-09-11 18:55:00,76.925,76.936,76.92,76.925,73600000.0
2006-09-11 19:00:00,76.914,76.925,76.908,76.924,54400000.0
2006-09-11 19:05:00,76.931,76.938,76.91,76.927,109200000.0
2006-09-11 19:10:00,76.93,76.937,76.93,76.935,23400000.0
2006-09-11 19:15:00,76.936,76.936,76.914,76.933,44800000.0
2006-09-11 19:20:00,76.933,76.942,76.928,76.94,82000000.0
2006-09-11 19:25:00,76.935,76.974,76.935,76.958,94400000.0
2006-09-11 19:30:00,76.961,76.972,76.949,76.968,58000000.0
2006-09-11 19:35:00,76.962,76.967,76.949,76.967,40000000.0
2006-09-11 19:40:00,76.958,76.975,76.958,76.967,22400000.0
2006-09-11 19:45:00,76.97,76.978,76.96,76.975,67200000.0
2006-09-11 19:50:00,76.973,76.975,76.957,76.963,24000000.0
2006-09-11 19:55:00,76.954,76.961,76.947,76.958,26600000.0
2006-09-11 20:00:00,76.956,76.961,76.947,76.96,64000000.0
2006-09-11 20:05:00,76.962,76.973,76.948,76.966,52800000.0
2006-09-11 20:10:00,76.966,76.975,76.911,76.969,25000000.0
2006-09-11 20:15:00,76.974,76.974,76.946,76.961,85200000.0
2006-09-11 20:20:00,76.964,76.979,76.963,76.966,55400000.0
2006-09-11 20:25:00,76.969,76.97,76.956,76.965,40400000.0
2006-09-11 20:30:00,76.964,76.976,76.96,76.967,59200000.0
2006-09-11 20:35:00,76.971,76.981,76.953,76.957,59200000.0
2006-09-11 20:40:00,76.955,76.956,76.939,76.949,38400000.0
2006-09-11 20:45:00,76.945,76.948,76.93,76.93,52200000.0
2006-09-11 20:50:00,76.939,76.954,76.932,76.932,56000000.0
2006-09-11 20:55:00,76.932,76.95,76.921,76.947,33600000.0
2006-09-11 21:00:00,76.943,76.95,76.941,76.949,27200000.0
2006-09-11 21:05:00,76.948,76.954,76.927,76.947,12800000.0
2006-09-11 21:10:00,76.938,76.947,76.928,76.946,16000000.0
2006-09-11 21:15:00,76.942,76.949,76.845,76.932,53200000.0
2006-09-11 21:20:00,76.937,76.937,76.923,76.932,12800000.0
2006-09-11 21:25:00,76.926,76.926,76.914,76.915,11200000.0
2006-09-11 21:30:00,76.905,76.918,76.905,76.917,11200000.0
2006-09-11 21:35:00,76.92,76.928,76.837,76.918,44800000.0
2006-09-11 21:40:00,76.917,76.917,76.893,76.917,26600000.0
2006-09-11 21:45:00,76.922,76.928,76.915,76.928,30400000.0
2006-09-11 21:50:00,76.927,76.944,76.926,76.938,40000000.0
2006-09-11 21:55:00,76.941,76.954,76.93,76.946,59200000.0
2006-09-11 22:00:00,76.956,76.958,76.936,76.936,46400000.0
2006-09-11 22:05:00,76.943,76.962,76.942,76.958,44200000.0
2006-09-11 22:10:00,76.957,76.957,76.94,76.943,20800000.0
2006-09-11 22:15:00,76.944,76.962,76.942,76.959,40000000.0
2006-09-11 22:20:00,76.963,76.975,76.957,76.966,43200000.0
2006-09-11 22:25:00,76.978,76.988,76.967,76.974,41600000.0
2006-09-11 22:30:00,76.981,76.989,76.923,76.968,35200000.0
2006-09-11 22:35:00,76.982,76.997,76.976,76.997,73600000.0
2006-09-11 22:40:00,76.99,77.006,76.988,76.988,51200000.0
2006-09-11 22:45:00,76.992,76.998,76.979,76.997,52800000.0
2006-09-11 22:50:00,77.008,77.013,76.991,77.002,44800000.0
2006-09-11 22:55:00,76.998,77.008,76.997,77.008,17600000.0
2006-09-11 23:00:00,77.007,77.008,76.993,77.002,68800000.0
2006-09-11 23:05:00,76.994,76.996,76.981,76.984,53800000.0
2006-09-11 23:10:00,76.985,76.992,76.97,76.985,63400000.0
2006-09-11 23:15:00,76.981,76.994,76.958,76.958,48000000.0
2006-09-11 23:20:00,76.969,76.991,76.964,76.984,56000000.0
2006-09-11 23:25:00,76.993,76.999,76.891,76.944,70400000.0
2006-09-11 23:30:00,76.955,76.963,76.945,76.945,44200000.0
2006-09-11 23:35:00,76.946,76.946,76.93,76.932,25600000.0
2006-09-11 23:40:00,76.952,76.983,76.94,76.964,73000000.0
2006-09-11 23:45:00,76.963,76.979,76.954,76.974,41600000.0
2006-09-11 23:50:00,76.966,76.97,76.959,76.97,11200000.0
2006-09-11 23:55:00,76.974,76.987,76.953,76.973,25000000.0
2006-09-12 00:00:00,76.985,77.003,76.985,76.992,46400000.0
2006-09-12 00:10:00,77.002,77.007,77.002,77.004,11600000.0
2006-09-12 00:15:00,77.001,77.004,76.985,77.0,37800000.0
2006-09-12 00:25:00,76.994,77.002,76.982,77.002,65600000.0
2006-09-12 00:30:00,77.001,77.001,76.958,76.961,65600000.0
2006-09-12 00:35:00,76.966,76.973,76.951,76.973,38400000.0
2006-09-12 00:40:00,76.97,76.979,76.951,76.974,49600000.0
2006-09-12 00:45:00,76.966,76.969,76.949,76.953,36800000.0
2006-09-12 00:50:00,76.953,76.953,76.936,76.947,40000000.0
2006-09-12 00:55:00,76.939,76.946,76.926,76.939,49600000.0
2006-09-12 01:00:00,76.929,76.942,76.928,76.94,25600000.0
2006-09-12 01:05:00,76.942,76.943,76.932,76.938,12800000.0
2006-09-12 01:10:00,76.935,76.935,76.925,76.925,32000000.0
2006-09-12 01:15:00,76.932,76.938,76.918,76.935,53800000.0
2006-09-12 01:20:00,76.93,76.938,76.93,76.938,11200000.0
2006-09-12 01:25:00,76.94,76.942,76.923,76.929,24000000.0
2006-09-12 01:30:00,76.926,76.93,76.914,76.93,46400000.0
2006-09-12 01:35:00,76.926,76.938,76.913,76.937,32000000.0
2006-09-12 01:40:00,76.935,76.943,76.926,76.935,58600000.0
2006-09-12 01:45:00,76.935,76.935,76.916,76.926,12800000.0
2006-09-12 01:50:00,76.924,76.943,76.921,76.942,54800000.0
2006-09-12 01:55:00,76.936,76.936,76.926,76.926,12800000.0
2006-09-12 02:00:00,76.934,76.934,76.902,76.91,70400000.0
2006-09-12 02:05:00,76.904,76.911,76.889,76.895,33600000.0
2006-09-12 02:10:00,76.886,76.898,76.865,76.865,32000000.0
2006-09-12 02:15:00,76.866,76.873,76.772,76.868,44200000.0
2006-09-12 02:20:00,76.865,76.883,76.789,76.881,49600000.0
2006-09-12 02:25:00,76.881,76.899,76.876,76.893,60800000.0
2006-09-12 02:30:00,76.897,76.917,76.892,76.902,65600000.0
2006-09-12 02:35:00,76.906,76.913,76.902,76.902,25600000.0
2006-09-12 02:40:00,76.909,76.918,76.909,76.915,11200000.0
2006-09-12 02:45:00,76.919,76.941,76.919,76.932,68800000.0
2006-09-12 02:50:00,76.932,76.948,76.845,76.947,33600000.0
2006-09-12 02:55:00,76.957,76.979,76.944,76.979,52200000.0
2006-09-12 03:00:00,76.994,77.029,76.924,77.005,59200000.0
2006-09-12 03:05:00,77.002,77.013,76.985,77.002,69200000.0
2006-09-12 03:10:00,77.0,77.0,76.979,76.985,53800000.0
2006-09-12 03:15:00,76.999,77.01,76.991,77.01,54400000.0
2006-09-12 03:20:00,77.017,77.036,77.01,77.031,58000000.0
2006-09-12 03:25:00,77.032,77.042,77.018,77.028,44800000.0
2006-09-12 03:30:00,77.027,77.03,76.964,77.006,60200000.0
2006-09-12 03:35:00,77.014,77.021,76.948,77.005,73600000.0
2006-09-12 03:40:00,76.994,77.003,76.984,76.997,48000000.0
2006-09-12 03:45:00,76.988,77.008,76.988,77.008,44800000.0
2006-09-12 03:50:00,77.013,77.024,76.996,76.996,43200000.0
2006-09-12 03:55:00,76.99,77.001,76.973,76.999,30400000.0
2006-09-12 04:00:00,77.002,77.006,76.997,76.997,32000000.0
2006-09-12 04:05:00,76.999,77.001,76.986,76.992,25600000.0
2006-09-12 04:10:00,76.992,76.995,76.979,76.987,24000000.0
2006-09-12 04:15:00,76.994,77.005,76.958,76.977,64000000.0
2006-09-12 04:20:00,76.982,76.999,76.896,76.989,48000000.0
2006-09-12 04:25:00,76.988,76.989,76.979,76.982,27200000.0
2006-09-12 04:30:00,76.974,76.987,76.95,76.955,54400000.0
2006-09-12 04:35:00,76.958,76.97,76.947,76.966,31400000.0
2006-09-12 04:40:00,76.974,76.978,76.96,76.97,35200000.0
2006-09-12 04:45:00,76.976,76.976,76.958,76.963,43200000.0
2006-09-12 04:50:00,76.956,76.967,76.953,76.964,33000000.0
2006-09-12 04:55:00,76.963,76.982,76.947,76.976,43200000.0
2006-09-12 05:00:00,76.962,76.977,76.962,76.973,19200000.0
2006-09-12 05:05:00,76.964,76.981,76.964,76.969,40000000.0
2006-09-12 05:10:00,76.978,76.984,76.956,76.976,25600000.0
2006-09-12 05:15:00,76.975,76.984,76.915,76.979,32000000.0
2006-09-12 05:20:00,76.993,77.008,76.99,76.994,24000000.0
2006-09-12 05:25:00,77.0,77.008,76.957,76.957,60800000.0
2006-09-12 05:30:00,76.959,76.964,76.941,76.941,56000000.0
2006-09-12 05:35:00,76.936,76.949,76.931,76.933,37800000.0
2006-09-12 05:40:00,76.93,76.939,76.928,76.928,33600000.0
2006-09-12 05:45:00,76.936,76.976,76.936,76.976,74600000.0
2006-09-12 05:50:00,76.977,76.977,76.951,76.954,33600000.0
2006-09-12 05:55:00,76.947,76.961,76.943,76.945,25400000.0
2006-09-12 06:00:00,76.938,76.945,76.918,76.945,35600000.0
2006-09-12 06:05:00,76.941,76.946,76.929,76.931,49600000.0
2006-09-12 06:10:00,76.924,76.924,76.9,76.911,12800000.0
2006-09-12 06:15:00,76.915,76.922,76.909,76.916,33600000.0
2006-09-12 06:20:00,76.912,76.915,76.903,76.915,25600000.0
2006-09-12 06:25:00,76.915,76.915,76.896,76.912,21200000.0
2006-09-12 06:35:00,76.92,76.929,76.917,76.929,28800000.0
2006-09-12 06:40:00,76.932,76.937,76.929,76.934,22400000.0
2006-09-12 06:45:00,76.936,76.936,76.927,76.928,12800000.0
2006-09-12 06:50:00,76.93,76.931,76.914,76.915,45200000.0
2006-09-12 06:55:00,76.907,76.918,76.889,76.902,22400000.0
2006-09-12 07:00:00,76.906,76.911,76.894,76.905,58600000.0
2006-09-12 07:05:00,76.903,76.903,76.88,76.889,51200000.0
2006-09-12 07:10:00,76.879,76.895,76.859,76.869,28800000.0
2006-09-12 07:15:00,76.864,76.883,76.861,76.882,36800000.0
2006-09-12 07:20:00,76.886,76.918,76.885,76.912,68800000.0
2006-09-12 07:25:00,76.916,76.941,76.905,76.935,57600000.0
2006-09-12 07:30:00,76.949,76.989,76.949,76.974,67200000.0
2006-09-12 07:35:00,76.972,77.029,76.947,77.024,61800000.0
2006-09-12 07:40:00,77.016,77.017,76.971,76.974,49000000.0
2006-09-12 07:45:00,76.985,77.008,76.981,76.985,68800000.0
2006-09-12 07:50:00,76.98,76.987,76.955,76.961,49600000.0
2006-09-12 07:55:00,76.961,76.968,76.948,76.95,25600000.0
2006-09-12 08:00:00,76.941,76.948,76.938,76.948,24000000.0
2006-09-12 08:05:00,76.948,76.958,76.928,76.928,65600000.0
2006-09-12 08:10:00,76.928,76.985,76.928,76.982,63400000.0
2006-09-12 08:15:00,76.983,76.983,76.955,76.969,41600000.0
2006-09-12 08:20:00,76.973,76.977,76.954,76.959,44800000.0
2006-09-12 08:25:00,76.942,76.974,76.942,76.974,38400000.0
2006-09-12 08:30:00,76.975,76.996,76.975,76.993,44800000.0
2006-09-12 08:35:00,77.0,77.003,76.984,76.993,73600000.0
2006-09-12 08:40:00,76.992,77.009,76.988,76.997,54400000.0
2006-09-12 08:45:00,76.982,77.001,76.962,76.965,53200000.0
2006-09-12 08:50:00,76.964,76.976,76.956,76.962,61200000.0
2006-09-12 08:55:00,76.972,76.995,76.957,76.993,38400000.0
2006-09-12 09:00:00,76.993,77.009,76.98,76.998,49600000.0
2006-09-12 09:05:00,76.991,77.011,76.968,76.978,54400000.0
2006-09-12 09:10:00,76.973,76.99,76.97,76.982,48000000.0
2006-09-12 09:15:00,76.989,76.998,76.949,76.961,61800000.0
2006-09-12 09:20:00,76.964,76.97,76.877,76.96,38400000.0
2006-09-12 09:25:00,76.967,76.976,76.937,76.94,47400000.0
2006-09-12 09:30:00,76.935,76.951,76.922,76.922,38400000.0
2006-09-12 09:35:00,76.908,76.936,76.87,76.925,50600000.0
2006-09-12 09:40:00,76.938,76.942,76.892,76.892,67200000.0
2006-09-12 09:45:00,76.898,76.909,76.842,76.847,60800000.0
2006-09-12 09:50:00,76.85,76.896,76.85,76.884,75600000.0
2006-09-12 09:55:00,76.883,76.941,76.824,76.936,78400000.0
2006-09-12 10:00:00,76.94,76.985,76.925,76.959,59200000.0
2006-09-12 10:05:00,76.955,76.987,76.94,76.977,67200000.0
2006-09-12 10:10:00,76.981,76.982,76.955,76.963,66000000.0
2006-09-12 10:15:00,76.965,76.979,76.949,76.973,48000000.0
2006-09-12 10:20:00,76.97,76.97,76.919,76.919,68800000.0
2006-09-12 10:25:00,76.914,76.94,76.894,76.934,51200000.0
2006-09-12 10:30:00,76.934,76.939,76.917,76.938,43200000.0
2006-09-12 10:35:00,76.944,76.945,76.85,76.945,57600000.0
2006-09-12 10:40:00,76.943,76.962,76.927,76.931,64000000.0
2006-09-12 10:45:00,76.924,76.936,76.904,76.928,49600000.0
2006-09-12 10:50:00,76.934,76.941,76.922,76.937,45200000.0
2006-09-12 10:55:00,76.933,76.935,76.832,76.916,68800000.0
2006-09-12 11:00:00,76.934,76.936,76.904,76.922,56000000.0
2006-09-12 11:05:00,76.924,76.924,76.852,76.909,63400000.0
2006-09-12 11:10:00,76.913,76.922,76.889,76.91,43200000.0
2006-09-12 11:15:00,76.899,76.925,76.894,76.909,42000000.0
2006-09-12 11:20:00,76.91,76.91,76.894,76.903,27200000.0
2006-09-12 11:25:00,76.89,76.909,76.88,76.898,72000000.0
2006-09-12 11:30:00,76.899,76.914,76.894,76.904,68200000.0
2006-09-12 11:35:00,76.908,76.944,76.904,76.94,46400000.0
2006-09-12 11:40:00,76.938,76.956,76.932,76.935,40000000.0
2006-09-12 11:45:00,76.935,76.943,76.92,76.942,43200000.0
2006-09-12 11:50:00,76.937,76.955,76.933,76.954,51200000.0
2006-09-12 11:55:00,76.959,76.961,76.896,76.946,48000000.0
2006-09-12 12:00:00,76.948,76.948,76.923,76.929,36800000.0
2006-09-12 12:05:00,76.924,76.941,76.92,76.929,66600000.0
2006-09-12 12:10:00,76.932,76.943,76.899,76.904,59200000.0
2006-09-12 12:15:00,76.912,76.94,76.907,76.932,54400000.0
2006-09-12 12:20:00,76.933,76.943,76.917,76.935,69200000.0
2006-09-12 12:25:00,76.94,76.941,76.931,76.935,33600000.0
2006-09-12 12:30:00,76.933,76.944,76.919,76.933,44800000.0
2006-09-12 12:35:00,76.927,76.945,76.919,76.945,38400000.0
2006-09-12 12:40:00,76.951,76.955,76.927,76.934,41600000.0
2006-09-12 12:45:00,76.935,76.95,76.93,76.945,41600000.0
2006-09-12 12:50:00,76.946,76.95,76.939,76.945,25600000.0
2006-09-12 12:55:00,76.939,76.949,76.933,76.937,56000000.0
2006-09-12 13:00:00,76.938,76.951,76.927,76.944,54800000.0
2006-09-12 13:05:00,76.942,76.944,76.93,76.944,27200000.0
2006-09-12 13:10:00,76.946,76.971,76.933,76.949,59200000.0
2006-09-12 13:15:00,76.963,76.963,76.936,76.954,41600000.0
2006-09-12 13:20:00,76.958,76.972,76.954,76.961,33600000.0
2006-09-12 13:25:00,76.971,76.971,76.872,76.952,39400000.0
2006-09-12 13:30:00,76.958,76.963,76.928,76.957,68800000.0
2006-09-12 13:35:00,76.957,76.968,76.947,76.953,98600000.0
2006-09-12 13:40:00,76.949,76.968,76.945,76.958,100200000.0
2006-09-12 13:45:00,76.957,76.968,76.951,76.966,57600000.0
2006-09-12 13:50:00,76.968,76.97,76.958,76.963,41600000.0
2006-09-12 13:55:00,76.963,76.976,76.962,76.971,60800000.0
2006-09-12 14:00:00,76.972,76.977,76.968,76.974,87400000.0
2006-09-12 14:05:00,76.976,76.977,76.965,76.972,100200000.0
2006-09-12 14:10:00,76.97,76.983,76.962,76.977,68800000.0
2006-09-12 14:15:00,76.973,76.983,76.97,76.979,54800000.0
2006-09-12 14:20:00,76.974,76.994,76.973,76.988,126400000.0
2006-09-12 14:25:00,76.987,77.0,76.977,76.995,60200000.0
2006-09-12 14:30:00,76.896,77.002,76.857,77.002,88400000.0
2006-09-12 14:35:00,77.003,77.003,76.949,76.965,105600000.0
2006-09-12 14:40:00,76.944,76.957,76.933,76.946,121800000.0
2006-09-12 14:45:00,76.946,76.966,76.936,76.952,89000000.0
2006-09-12 14:50:00,76.947,76.947,76.931,76.939,58600000.0
2006-09-12 14:55:00,76.929,76.941,76.901,76.941,75200000.0
2006-09-12 15:00:00,76.943,76.956,76.926,76.952,78400000.0
2006-09-12 15:05:00,76.948,76.997,76.948,76.995,73000000.0
2006-09-12 15:10:00,77.006,77.006,76.986,76.986,125200000.0
2006-09-12 15:15:00,76.985,76.994,76.969,76.971,119400000.0
2006-09-12 15:20:00,76.969,76.984,76.966,76.974,124800000.0
2006-09-12 15:25:00,76.969,76.993,76.892,76.982,212800000.0
2006-09-12 15:30:00,76.909,77.053,76.892,76.997,197600000.0
2006-09-12 15:35:00,77.004,77.011,77.001,77.006,157200000.0
2006-09-12 15:40:00,77.005,77.009,76.985,77.001,144800000.0
2006-09-12 15:45:00,77.004,77.043,77.003,77.023,83600000.0
2006-09-12 15:50:00,77.028,77.055,77.027,77.053,86400000.0
2006-09-12 15:55:00,77.039,77.047,77.033,77.035,79400000.0
2006-09-12 16:00:00,77.024,77.03,77.002,77.019,168000000.0
2006-09-12 16:05:00,77.03,77.053,77.022,77.053,156800000.0
2006-09-12 16:10:00,77.056,77.099,77.056,77.087,171600000.0
2006-09-12 16:15:00,77.084,77.097,77.057,77.059,148200000.0
2006-09-12 16:20:00,77.055,77.065,77.046,77.061,140000000.0
2006-09-12 16:25:00,77.076,77.086,77.058,77.064,124800000.0
2006-09-12 16:30:00,77.066,77.081,77.051,77.068,128000000.0
2006-09-12 16:35:00,77.071,77.094,77.064,77.074,179400000.0
2006-09-12 16:40:00,77.069,77.084,77.06,77.074,212200000.0
2006-09-12 16:45:00,77.069,77.075,77.042,77.044,228600000.0
2006-09-12 16:50:00,77.045,77.056,77.037,77.046,148200000.0
2006-09-12 16:55:00,77.034,77.066,77.019,77.06,146000000.0
2006-09-12 17:00:00,77.067,77.076,77.059,77.065,168000000.0
2006-09-12 17:05:00,77.071,77.076,77.059,77.062,275600000.0
2006-09-12 17:10:00,77.07,77.07,77.06,77.064,51200000.0
2006-09-12 17:15:00,77.064,77.07,77.059,77.068,60200000.0
2006-09-12 17:20:00,77.072,77.091,77.062,77.07,74600000.0
2006-09-12 17:25:00,77.077,77.082,77.071,77.073,72000000.0
2006-09-12 17:30:00,77.071,77.094,77.069,77.091,170600000.0
2006-09-12 17:35:00,77.092,77.116,77.083,77.116,128000000.0
2006-09-12 17:40:00,77.107,77.115,77.102,77.114,135800000.0
2006-09-12 17:45:00,77.11,77.117,77.104,77.108,99200000.0
2006-09-12 17:50:00,77.091,77.112,77.088,77.097,172800000.0
2006-09-12 17:55:00,77.099,77.115,77.096,77.114,117600000.0
2006-09-12 18:00:00,77.113,77.115,77.098,77.098,143400000.0
2006-09-12 18:05:00,77.09,77.093,77.077,77.084,138600000.0
2006-09-12 18:10:00,77.079,77.114,77.072,77.093,72400000.0
2006-09-12 18:15:00,77.099,77.126,77.097,77.11,150400000.0
2006-09-12 18:20:00,77.119,77.133,77.115,77.127,98600000.0
2006-09-12 18:25:00,77.136,77.161,77.125,77.156,118800000.0
2006-09-12 18:30:00,77.16,77.186,77.14,77.186,168200000.0
2006-09-12 18:35:00,77.182,77.193,77.167,77.175,209000000.0
2006-09-12 18:40:00,77.18,77.189,77.18,77.189,80000000.0
2006-09-12 18:45:00,77.19,77.192,77.169,77.186,80000000.0
2006-09-12 18:50:00,77.182,77.191,77.175,77.181,97600000.0
2006-09-12 18:55:00,77.18,77.193,77.173,77.186,105600000.0
2006-09-12 19:00:00,77.181,77.185,77.171,77.185,86400000.0
2006-09-12 19:05:00,77.171,77.178,77.165,77.173,70400000.0
2006-09-12 19:10:00,77.176,77.179,77.153,77.171,64000000.0
2006-09-12 19:15:00,77.172,77.179,77.152,77.17,70400000.0
2006-09-12 19:20:00,77.171,77.178,77.159,77.169,77800000.0
2006-09-12 19:25:00,77.169,77.175,77.14,77.14,79400000.0
2006-09-12 19:30:00,77.162,77.17,77.149,77.168,46400000.0
2006-09-12 19:35:00,77.164,77.184,77.164,77.179,35200000.0
2006-09-12 19:40:00,77.167,77.191,77.167,77.184,33600000.0
2006-09-12 19:45:00,77.181,77.19,77.171,77.186,50600000.0
2006-09-12 19:50:00,77.197,77.201,77.185,77.187,48400000.0
2006-09-12 19:55:00,77.193,77.194,77.184,77.193,24000000.0
2006-09-12 20:00:00,77.199,77.279,77.193,77.272,76800000.0
2006-09-12 20:05:00,77.25,77.305,77.235,77.288,91200000.0
2006-09-12 20:10:00,77.278,77.286,77.185,77.243,61600000.0
2006-09-12 20:15:00,77.239,77.239,77.212,77.212,95400000.0
2006-09-12 20:20:00,77.224,77.245,77.223,77.235,56400000.0
2006-09-12 20:25:00,77.236,77.264,77.227,77.232,66600000.0
2006-09-12 20:30:00,77.221,77.232,77.208,77.211,65600000.0
2006-09-12 20:35:00,77.22,77.24,77.208,77.234,46400000.0
2006-09-12 20:40:00,77.237,77.237,77.207,77.21,50600000.0
2006-09-12 20:45:00,77.217,77.226,77.214,77.214,52800000.0
2006-09-12 20:50:00,77.218,77.218,77.195,77.201,85200000.0
2006-09-12 20:55:00,77.204,77.216,77.193,77.21,54400000.0
2006-09-12 21:00:00,77.217,77.219,77.209,77.213,27200000.0
2006-09-12 21:05:00,77.208,77.218,77.201,77.211,26600000.0
2006-09-12 21:10:00,77.213,77.222,77.195,77.216,57600000.0
2006-09-12 21:15:00,77.223,77.237,77.13,77.225,67200000.0
2006-09-12 21:20:00,77.205,77.229,77.2,77.2,36800000.0
2006-09-12 21:25:00,77.213,77.22,77.195,77.203,33600000.0
2006-09-12 21:30:00,77.204,77.213,77.193,77.2,53800000.0
2006-09-12 21:35:00,77.209,77.217,77.114,77.114,51200000.0
2006-09-12 21:40:00,77.193,77.199,77.178,77.199,54400000.0
2006-09-12 21:45:00,77.203,77.206,77.181,77.192,41600000.0
2006-09-12 21:50:00,77.193,77.2,77.183,77.194,44200000.0
2006-09-12 21:55:00,77.198,77.208,77.187,77.188,71400000.0
2006-09-12 22:00:00,77.194,77.194,77.174,77.179,51200000.0
2006-09-12 22:05:00,77.184,77.184,77.164,77.181,38400000.0
2006-09-12 22:10:00,77.175,77.178,77.161,77.174,25600000.0
2006-09-12 22:15:00,77.161,77.171,77.161,77.164,28800000.0
2006-09-12 22:20:00,77.168,77.171,77.168,77.171,6400000.0
2006-09-12 22:25:00,77.167,77.183,77.167,77.179,45800000.0
2006-09-12 22:30:00,77.186,77.186,77.167,77.174,28800000.0
2006-09-12 22:35:00,77.182,77.187,77.174,77.187,17600000.0
2006-09-12 22:40:00,77.188,77.199,77.18,77.192,40000000.0
2006-09-12 22:45:00,77.193,77.2,77.184,77.19,49000000.0
2006-09-12 22:50:00,77.197,77.207,77.178,77.197,56000000.0
2006-09-12 22:55:00,77.188,77.198,77.182,77.182,40000000.0
2006-09-12 23:00:00,77.183,77.184,77.171,77.179,24000000.0
2006-09-12 23:05:00,77.177,77.185,77.161,77.161,75200000.0
2006-09-12 23:10:00,77.172,77.173,77.146,77.169,40000000.0
2006-09-12 23:15:00,77.171,77.171,77.145,77.145,36200000.0
2006-09-12 23:20:00,77.152,77.165,77.11,77.125,67200000.0
2006-09-12 23:25:00,77.136,77.151,77.128,77.151,59200000.0
2006-09-12 23:30:00,77.15,77.169,77.144,77.159,57000000.0
2006-09-12 23:35:00,77.159,77.164,77.156,77.159,16000000.0
2006-09-12 23:40:00,77.156,77.156,77.135,77.151,59200000.0
2006-09-12 23:45:00,77.15,77.163,77.138,77.142,24000000.0
2006-09-12 23:50:00,77.148,77.159,77.134,77.156,27200000.0
2006-09-12 23:55:00,77.082,77.181,77.082,77.135,25600000.0
2006-09-13 00:00:00,77.141,77.154,77.133,77.154,46400000.0
2006-09-13 00:05:00,77.152,77.158,77.14,77.155,30400000.0
2006-09-13 00:10:00,77.157,77.177,77.147,77.154,48000000.0
2006-09-13 00:15:00,77.138,77.152,77.122,77.134,53200000.0
2006-09-13 00:20:00,77.133,77.142,77.119,77.142,40000000.0
2006-09-13 00:25:00,77.14,77.14,77.114,77.115,68200000.0
2006-09-13 00:30:00,77.135,77.142,77.122,77.125,57600000.0
2006-09-13 00:35:00,77.13,77.147,77.121,77.124,68800000.0
2006-09-13 00:40:00,77.119,77.135,77.107,77.129,57600000.0
2006-09-13 00:45:00,77.129,77.141,77.117,77.117,64000000.0
2006-09-13 00:50:00,77.129,77.129,77.088,77.098,51200000.0
2006-09-13 00:55:00,77.097,77.107,77.087,77.095,49600000.0
2006-09-13 01:00:00,77.1,77.127,77.078,77.078,51200000.0
2006-09-13 01:05:00,77.088,77.088,77.014,77.073,70400000.0
2006-09-13 01:10:00,77.07,77.07,77.042,77.061,67200000.0
2006-09-13 01:15:00,77.086,77.087,77.062,77.084,28200000.0
2006-09-13 01:20:00,77.079,77.084,77.063,77.069,36800000.0
2006-09-13 01:25:00,77.074,77.087,77.069,77.083,59200000.0
2006-09-13 01:30:00,77.077,77.112,77.075,77.104,46400000.0
2006-09-13 01:35:00,77.094,77.112,77.087,77.109,45800000.0
2006-09-13 01:40:00,77.109,77.134,77.106,77.131,48000000.0
2006-09-13 01:45:00,77.125,77.136,77.101,77.12,75600000.0
2006-09-13 01:50:00,77.121,77.142,77.11,77.142,33600000.0
2006-09-13 01:55:00,77.145,77.152,77.132,77.14,43200000.0
2006-09-13 02:00:00,77.142,77.142,77.111,77.122,57600000.0
2006-09-13 02:05:00,77.112,77.112,77.093,77.106,71400000.0
2006-09-13 02:10:00,77.093,77.136,77.093,77.126,44800000.0
2006-09-13 02:15:00,77.133,77.138,77.06,77.113,57000000.0
2006-09-13 02:20:00,77.109,77.125,77.029,77.114,62400000.0
2006-09-13 02:25:00,77.107,77.11,77.081,77.092,79200000.0
2006-09-13 02:30:00,77.091,77.102,77.074,77.101,65600000.0
2006-09-13 02:35:00,77.112,77.114,77.083,77.083,67200000.0
2006-09-13 02:40:00,77.093,77.093,77.053,77.067,60800000.0
2006-09-13 02:45:00,77.059,77.073,77.051,77.068,68800000.0
2006-09-13 02:50:00,77.063,77.082,76.97,77.082,55800000.0
2006-09-13 02:55:00,77.072,77.094,77.07,77.081,52200000.0
2006-09-13 03:00:00,77.08,77.089,76.992,77.084,48000000.0
2006-09-13 03:05:00,77.085,77.09,77.08,77.081,14400000.0
2006-09-13 03:10:00,77.091,77.125,77.091,77.113,44200000.0
2006-09-13 03:15:00,77.128,77.194,77.119,77.176,68800000.0
2006-09-13 03:20:00,77.172,77.172,77.14,77.151,36800000.0
2006-09-13 03:25:00,77.149,77.153,77.107,77.113,68800000.0
2006-09-13 03:30:00,77.117,77.151,77.057,77.14,60800000.0
2006-09-13 03:35:00,77.143,77.19,77.122,77.19,73000000.0
2006-09-13 03:40:00,77.196,77.197,77.171,77.183,49000000.0
2006-09-13 03:45:00,77.174,77.198,77.174,77.195,60800000.0
2006-09-13 03:50:00,77.202,77.213,77.196,77.208,43200000.0
2006-09-13 03:55:00,77.19,77.201,77.188,77.198,25600000.0
2006-09-13 04:00:00,77.19,77.19,77.153,77.162,51600000.0
2006-09-13 04:05:00,77.169,77.176,77.148,77.159,37200000.0
2006-09-13 04:10:00,77.159,77.176,77.15,77.175,45800000.0
2006-09-13 04:15:00,77.183,77.187,77.162,77.18,40000000.0
2006-09-13 04:20:00,77.176,77.19,77.086,77.19,50600000.0
2006-09-13 04:25:00,77.192,77.21,77.188,77.202,48400000.0
2006-09-13 04:30:00,77.194,77.204,77.183,77.191,67200000.0
2006-09-13 04:35:00,77.184,77.185,77.169,77.179,28800000.0
2006-09-13 04:40:00,77.183,77.192,77.165,77.185,45800000.0
2006-09-13 04:45:00,77.182,77.182,77.154,77.161,46400000.0
2006-09-13 04:50:00,77.158,77.166,77.072,77.146,48000000.0
2006-09-13 04:55:00,77.145,77.16,77.137,77.153,60800000.0
2006-09-13 05:00:00,77.137,77.174,77.137,77.169,46400000.0
2006-09-13 05:05:00,77.161,77.177,77.143,77.165,65600000.0
2006-09-13 05:10:00,77.172,77.172,77.144,77.166,38800000.0
2006-09-13 05:15:00,77.163,77.164,77.139,77.158,35200000.0
2006-09-13 05:20:00,77.151,77.169,77.151,77.162,46400000.0
2006-09-13 05:25:00,77.17,77.182,77.162,77.172,35200000.0
2006-09-13 05:30:00,77.185,77.185,77.176,77.176,9600000.0
2006-09-13 05:35:00,77.182,77.187,77.168,77.173,27200000.0
2006-09-13 05:40:00,77.17,77.171,77.155,77.164,56800000.0
2006-09-13 05:45:00,77.163,77.169,77.15,77.161,58400000.0
2006-09-13 05:50:00,77.162,77.167,77.149,77.166,32000000.0
2006-09-13 05:55:00,77.157,77.169,77.077,77.161,38400000.0
2006-09-13 06:00:00,77.171,77.175,77.152,77.165,46400000.0
2006-09-13 06:05:00,77.156,77.16,77.148,77.158,48000000.0
2006-09-13 06:10:00,77.164,77.174,77.079,77.153,35000000.0
2006-09-13 06:15:00,77.165,77.165,77.156,77.165,38400000.0
2006-09-13 06:20:00,77.163,77.163,77.148,77.148,24000000.0
2006-09-13 06:25:00,77.157,77.167,77.137,77.167,59200000.0
2006-09-13 06:30:00,77.168,77.185,77.144,77.17,71200000.0
2006-09-13 06:35:00,77.17,77.18,77.159,77.171,56000000.0
2006-09-13 06:40:00,77.17,77.226,77.138,77.206,38400000.0
2006-09-13 06:45:00,77.198,77.201,77.185,77.193,47400000.0
2006-09-13 06:50:00,77.19,77.206,77.19,77.197,59200000.0
2006-09-13 06:55:00,77.201,77.203,77.177,77.195,24000000.0
2006-09-13 07:00:00,77.201,77.205,77.191,77.2,28800000.0
2006-09-13 07:05:00,77.197,77.197,77.177,77.189,41600000.0
2006-09-13 07:10:00,77.177,77.204,77.177,77.2,17000000.0
2006-09-13 07:15:00,77.2,77.211,77.2,77.203,23400000.0
2006-09-13 07:20:00,77.21,77.216,77.194,77.204,44800000.0
2006-09-13 07:25:00,77.21,77.227,77.188,77.194,70400000.0
2006-09-13 07:30:00,77.208,77.216,77.197,77.201,56000000.0
2006-09-13 07:35:00,77.195,77.211,77.169,77.182,62400000.0
2006-09-13 07:40:00,77.183,77.192,77.176,77.184,48000000.0
2006-09-13 07:45:00,77.182,77.185,77.168,77.168,25600000.0
2006-09-13 07:50:00,77.167,77.177,77.156,77.173,32000000.0
2006-09-13 07:55:00,77.17,77.174,77.139,77.154,64000000.0
2006-09-13 08:00:00,77.161,77.172,77.156,77.164,24000000.0
2006-09-13 08:05:00,77.171,77.177,77.078,77.155,67200000.0
2006-09-13 08:10:00,77.139,77.17,77.139,77.157,47400000.0
2006-09-13 08:15:00,77.157,77.157,77.127,77.145,67200000.0
2006-09-13 08:20:00,77.153,77.161,77.141,77.146,66400000.0
2006-09-13 08:25:00,77.134,77.142,77.046,77.14,58600000.0
2006-09-13 08:30:00,77.131,77.131,77.108,77.116,55400000.0
2006-09-13 08:35:00,77.113,77.119,77.058,77.059,56000000.0
2006-09-13 08:40:00,77.059,77.088,77.058,77.075,72000000.0
2006-09-13 08:45:00,77.064,77.089,77.058,77.068,57600000.0
2006-09-13 08:50:00,77.071,77.075,77.048,77.054,60800000.0
2006-09-13 08:55:00,77.064,77.064,77.028,77.044,60800000.0
2006-09-13 09:00:00,77.051,77.075,77.036,77.057,67000000.0
2006-09-13 09:05:00,77.056,77.066,77.02,77.035,41600000.0
2006-09-13 09:10:00,77.04,77.06,77.04,77.042,49600000.0
2006-09-13 09:15:00,77.022,77.023,76.946,76.946,62400000.0
2006-09-13 09:20:00,76.946,76.969,76.865,76.956,68800000.0
2006-09-13 09:25:00,76.972,76.988,76.967,76.977,59200000.0
2006-09-13 09:30:00,76.998,77.016,76.979,76.998,52200000.0
2006-09-13 09:35:00,76.993,77.011,76.942,77.011,62400000.0
2006-09-13 09:40:00,77.019,77.042,77.019,77.031,40000000.0
2006-09-13 09:45:00,77.036,77.057,77.023,77.05,36800000.0
2006-09-13 09:50:00,77.051,77.058,77.046,77.049,60800000.0
2006-09-13 09:55:00,77.051,77.053,76.943,77.017,66000000.0
2006-09-13 10:00:00,77.025,77.036,77.01,77.027,43200000.0
2006-09-13 10:05:00,77.026,77.032,77.005,77.018,43200000.0
2006-09-13 10:10:00,77.018,77.025,76.993,77.025,65600000.0
2006-09-13 10:15:00,77.023,77.027,76.99,77.003,46400000.0
2006-09-13 10:20:00,77.001,77.001,76.93,76.941,68200000.0
2006-09-13 10:25:00,76.952,76.982,76.941,76.971,51200000.0
2006-09-13 10:30:00,76.971,76.987,76.961,76.961,60800000.0
2006-09-13 10:35:00,76.954,76.962,76.869,76.94,57600000.0
2006-09-13 10:40:00,76.947,76.962,76.94,76.962,64000000.0
2006-09-13 10:45:00,76.957,76.964,76.936,76.962,36200000.0
2006-09-13 10:50:00,76.949,76.994,76.949,76.994,57000000.0
2006-09-13 10:55:00,76.999,77.007,76.907,77.0,40000000.0
2006-09-13 11:00:00,77.0,77.0,76.985,76.989,68800000.0
2006-09-13 11:05:00,76.99,77.014,76.947,76.999,64000000.0
2006-09-13 11:10:00,77.009,77.036,77.008,77.03,67200000.0
2006-09-13 11:15:00,77.025,77.036,77.014,77.014,66000000.0
2006-09-13 11:20:00,77.016,77.021,76.999,77.009,38400000.0
2006-09-13 11:25:00,77.011,77.022,76.967,76.967,71800000.0
2006-09-13 11:30:00,76.97,77.004,76.967,76.996,68800000.0
2006-09-13 11:35:00,77.003,77.014,76.989,76.994,33600000.0
2006-09-13 11:40:00,76.989,77.011,76.988,77.0,51200000.0
2006-09-13 11:45:00,76.999,77.001,76.972,76.99,54400000.0
2006-09-13 11:50:00,76.989,76.989,76.972,76.977,38400000.0
2006-09-13 11:55:00,76.975,76.987,76.923,76.974,36800000.0
2006-09-13 12:00:00,76.977,76.982,76.968,76.978,40000000.0
2006-09-13 12:05:00,76.979,76.983,76.957,76.98,66600000.0
2006-09-13 12:10:00,76.977,76.985,76.968,76.974,33600000.0
2006-09-13 12:15:00,76.961,76.969,76.886,76.96,46400000.0
2006-09-13 12:20:00,76.954,76.954,76.934,76.943,57600000.0
2006-09-13 12:25:00,76.951,76.96,76.949,76.957,35200000.0
2006-09-13 12:30:00,76.948,76.958,76.946,76.952,25600000.0
2006-09-13 12:35:00,76.949,76.956,76.944,76.947,37800000.0
2006-09-13 12:40:00,76.937,76.955,76.936,76.945,32000000.0
2006-09-13 12:45:00,76.945,76.95,76.936,76.95,15400000.0
2006-09-13 12:50:00,76.942,76.951,76.933,76.943,46400000.0
2006-09-13 12:55:00,76.952,76.967,76.941,76.961,55400000.0
2006-09-13 13:00:00,76.965,76.977,76.953,76.972,52200000.0
2006-09-13 13:05:00,76.969,76.997,76.966,76.997,43200000.0
2006-09-13 13:10:00,76.991,77.02,76.979,77.002,69800000.0
2006-09-13 13:15:00,77.008,77.019,76.949,76.98,57600000.0
2006-09-13 13:20:00,76.991,76.997,76.917,76.978,33600000.0
2006-09-13 13:25:00,76.991,77.005,76.908,77.005,46400000.0
2006-09-13 13:30:00,77.001,77.002,76.991,76.996,54400000.0
2006-09-13 13:35:00,76.995,76.997,76.98,76.997,98600000.0
2006-09-13 13:40:00,76.994,77.002,76.985,76.99,116800000.0
2006-09-13 13:45:00,76.995,77.004,76.995,76.997,12800000.0
2006-09-13 13:50:00,76.997,77.003,76.982,76.997,28800000.0
2006-09-13 13:55:00,76.994,77.003,76.986,76.991,57600000.0
2006-09-13 14:00:00,76.99,77.013,76.99,77.011,40000000.0
2006-09-13 14:05:00,77.013,77.041,77.005,77.038,125800000.0
2006-09-13 14:10:00,77.031,77.039,77.01,77.032,102400000.0
2006-09-13 14:15:00,77.033,77.037,77.02,77.03,96000000.0
2006-09-13 14:20:00,77.026,77.035,77.023,77.027,97600000.0
2006-09-13 14:25:00,77.02,77.028,77.004,77.016,91200000.0
2006-09-13 14:30:00,77.017,77.033,77.005,77.012,88000000.0
2006-09-13 14:35:00,76.999,76.999,76.962,76.972,94400000.0
2006-09-13 14:40:00,76.968,76.979,76.923,76.925,108200000.0
2006-09-13 14:45:00,76.927,76.949,76.925,76.935,57600000.0
2006-09-13 14:50:00,76.944,76.96,76.944,76.954,73600000.0
2006-09-13 14:55:00,76.955,76.955,76.918,76.93,58600000.0
2006-09-13 15:00:00,76.923,76.924,76.91,76.917,50600000.0
2006-09-13 15:05:00,76.915,76.923,76.907,76.918,51200000.0
2006-09-13 15:10:00,76.92,76.933,76.908,76.909,80000000.0
2006-09-13 15:15:00,76.902,76.915,76.889,76.902,83200000.0
2006-09-13 15:20:00,76.9,76.904,76.881,76.883,62400000.0
2006-09-13 15:25:00,76.877,76.897,76.806,76.897,172600000.0
2006-09-13 15:30:00,76.818,76.955,76.802,76.921,228800000.0
2006-09-13 15:35:00,76.915,76.966,76.911,76.957,154600000.0
2006-09-13 15:40:00,76.958,76.967,76.939,76.958,109200000.0
2006-09-13 15:45:00,76.964,76.972,76.951,76.957,68200000.0
2006-09-13 15:50:00,76.958,77.014,76.952,77.01,97600000.0
2006-09-13 15:55:00,77.03,77.059,77.023,77.059,124800000.0
2006-09-13 16:00:00,77.064,77.101,77.049,77.09,213200000.0
2006-09-13 16:05:00,77.087,77.09,77.057,77.057,204800000.0
2006-09-13 16:10:00,77.055,77.068,77.046,77.046,172200000.0
2006-09-13 16:15:00,77.054,77.055,77.033,77.042,110200000.0
2006-09-13 16:20:00,77.031,77.035,77.022,77.023,69800000.0
2006-09-13 16:25:00,77.023,77.031,76.976,76.994,125200000.0
2006-09-13 16:30:00,77.001,77.011,76.984,77.006,92800000.0
2006-09-13 16:35:00,77.003,77.01,76.981,76.998,221000000.0
2006-09-13 16:40:00,77.0,77.007,76.984,76.998,155600000.0
2006-09-13 16:45:00,76.991,77.0,76.972,76.981,157800000.0
2006-09-13 16:50:00,76.982,77.011,76.982,77.011,120400000.0
2006-09-13 16:55:00,77.013,77.013,76.987,76.997,147200000.0
2006-09-13 17:00:00,77.0,77.002,76.98,76.985,175200000.0
2006-09-13 17:05:00,76.986,76.997,76.975,76.996,276200000.0
2006-09-13 17:10:00,76.993,76.998,76.984,76.984,115200000.0
2006-09-13 17:15:00,76.986,76.991,76.976,76.986,132800000.0
2006-09-13 17:20:00,76.981,77.001,76.98,76.987,74600000.0
2006-09-13 17:25:00,77.001,77.004,76.994,76.998,46400000.0
2006-09-13 17:30:00,76.995,77.013,76.992,77.008,259600000.0
2006-09-13 17:35:00,77.006,77.011,76.992,76.994,100800000.0
2006-09-13 17:40:00,76.982,76.982,76.921,76.935,148800000.0
2006-09-13 17:45:00,76.936,76.948,76.818,76.828,233600000.0
2006-09-13 17:50:00,76.842,76.887,76.842,76.887,172800000.0
2006-09-13 17:55:00,76.882,76.885,76.838,76.871,201600000.0
2006-09-13 18:00:00,76.861,76.867,76.827,76.862,177000000.0
2006-09-13 18:05:00,76.863,76.886,76.861,76.871,161600000.0
2006-09-13 18:10:00,76.882,76.89,76.867,76.869,88000000.0
2006-09-13 18:15:00,76.863,76.867,76.852,76.86,150800000.0
2006-09-13 18:20:00,76.858,76.876,76.855,76.871,141600000.0
2006-09-13 18:25:00,76.857,76.87,76.857,76.858,12800000.0
2006-09-13 18:30:00,76.864,76.87,76.863,76.87,19200000.0
2006-09-13 18:35:00,76.866,76.874,76.861,76.869,80000000.0
2006-09-13 18:40:00,76.859,76.869,76.854,76.862,168000000.0
2006-09-13 18:45:00,76.868,76.878,76.853,76.866,92800000.0
2006-09-13 18:50:00,76.874,76.878,76.864,76.868,62400000.0
2006-09-13 18:55:00,76.87,76.889,76.87,76.889,50600000.0
2006-09-13 19:00:00,76.89,76.893,76.882,76.886,68800000.0
2006-09-13 19:05:00,76.886,76.937,76.881,76.935,130600000.0
2006-09-13 19:10:00,76.923,76.929,76.909,76.911,28800000.0
2006-09-13 19:15:00,76.92,76.928,76.894,76.928,54400000.0
2006-09-13 19:20:00,76.932,76.983,76.921,76.974,110800000.0
2006-09-13 19:25:00,76.97,76.997,76.953,76.953,93800000.0
2006-09-13 19:30:00,76.954,76.972,76.954,76.966,35200000.0
2006-09-13 19:35:00,76.964,76.967,76.929,76.939,46400000.0
2006-09-13 19:40:00,76.942,76.942,76.931,76.94,11200000.0
2006-09-13 19:45:00,76.94,76.94,76.922,76.933,22400000.0
2006-09-13 19:50:00,76.935,76.947,76.927,76.943,27200000.0
2006-09-13 19:55:00,76.961,76.963,76.917,76.917,30400000.0
2006-09-13 20:00:00,76.923,76.933,76.914,76.925,93800000.0
2006-09-13 20:05:00,76.93,76.942,76.911,76.933,90600000.0
2006-09-13 20:10:00,76.918,76.959,76.918,76.953,48000000.0
2006-09-13 20:15:00,76.948,76.954,76.92,76.922,84000000.0
2006-09-13 20:20:00,76.917,76.936,76.913,76.929,32000000.0
2006-09-13 20:25:00,76.921,76.941,76.921,76.941,50600000.0
2006-09-13 20:30:00,76.941,76.941,76.924,76.931,54400000.0
2006-09-13 20:35:00,76.932,76.934,76.915,76.924,39400000.0
2006-09-13 20:40:00,76.936,76.944,76.92,76.941,27600000.0
2006-09-13 20:45:00,76.939,76.94,76.919,76.922,48000000.0
2006-09-13 20:50:00,76.926,76.933,76.926,76.928,28800000.0
2006-09-13 20:55:00,76.924,76.944,76.921,76.944,35200000.0
2006-09-13 21:00:00,76.946,76.951,76.94,76.951,17600000.0
2006-09-13 21:05:00,76.953,76.962,76.94,76.956,36800000.0
2006-09-13 21:10:00,76.943,76.951,76.93,76.948,12800000.0
2006-09-13 21:15:00,76.952,76.954,76.866,76.952,12200000.0
2006-09-13 21:20:00,76.931,76.954,76.931,76.94,14400000.0
2006-09-13 21:25:00,76.949,76.949,76.938,76.94,17600000.0
2006-09-13 21:30:00,76.949,76.949,76.931,76.948,25600000.0
2006-09-13 21:35:00,76.935,76.955,76.935,76.953,25600000.0
2006-09-13 21:40:00,76.948,76.948,76.936,76.936,12800000.0
2006-09-13 21:45:00,76.957,76.957,76.942,76.945,25600000.0
2006-09-13 21:50:00,76.946,76.955,76.934,76.937,65000000.0
2006-09-13 21:55:00,76.948,76.948,76.932,76.932,24400000.0
2006-09-13 22:00:00,76.941,76.943,76.927,76.934,60800000.0
2006-09-13 22:05:00,76.946,76.949,76.923,76.949,51200000.0
2006-09-13 22:10:00,76.937,76.954,76.936,76.948,25600000.0
2006-09-13 22:15:00,76.944,76.961,76.94,76.94,41600000.0
2006-09-13 22:20:00,76.944,76.954,76.942,76.949,41600000.0
2006-09-13 22:25:00,76.949,76.961,76.94,76.949,46400000.0
2006-09-13 22:30:00,76.962,76.976,76.946,76.946,40000000.0
2006-09-13 22:35:00,76.963,76.978,76.951,76.977,73000000.0
2006-09-13 22:40:00,76.971,76.995,76.971,76.988,39400000.0
2006-09-13 22:45:00,76.99,77.016,76.986,77.005,65600000.0
2006-09-13 22:50:00,77.002,77.01,77.002,77.01,21800000.0
2006-09-13 22:55:00,77.011,77.022,77.011,77.019,20800000.0
2006-09-13 23:00:00,76.984,77.0,76.928,76.928,57600000.0
2006-09-13 23:05:00,76.919,76.947,76.917,76.938,75200000.0
2006-09-13 23:10:00,76.948,76.948,76.899,76.913,35200000.0
2006-09-13 23:15:00,76.896,76.921,76.885,76.9,59200000.0
2006-09-13 23:20:00,76.897,76.905,76.889,76.892,40000000.0
2006-09-13 23:25:00,76.893,76.915,76.836,76.887,70400000.0
2006-09-13 23:30:00,76.895,76.909,76.891,76.907,73600000.0
2006-09-13 23:35:00,76.902,76.922,76.894,76.907,62800000.0
2006-09-13 23:40:00,76.901,76.903,76.879,76.895,78400000.0
2006-09-13 23:45:00,76.892,76.903,76.829,76.903,62400000.0
2006-09-13 23:50:00,76.911,76.911,76.871,76.894,40000000.0
2006-09-13 23:55:00,76.89,76.89,76.777,76.87,56000000.0
2006-09-14 00:00:00,76.879,76.886,76.861,76.875,46400000.0
2006-09-14 00:05:00,76.869,76.88,76.852,76.88,32400000.0
2006-09-14 00:10:00,76.877,76.877,76.853,76.853,32000000.0
2006-09-14 00:15:00,76.851,76.855,76.829,76.844,54400000.0
2006-09-14 00:20:00,76.851,76.863,76.827,76.862,57600000.0
2006-09-14 00:25:00,76.863,76.871,76.85,76.853,57000000.0
2006-09-14 00:30:00,76.864,76.864,76.839,76.851,33600000.0
2006-09-14 00:35:00,76.848,76.856,76.839,76.851,38400000.0
2006-09-14 00:40:00,76.854,76.87,76.849,76.865,44200000.0
2006-09-14 00:45:00,76.861,76.866,76.845,76.845,40000000.0
2006-09-14 00:50:00,76.853,76.861,76.845,76.859,41600000.0
2006-09-14 00:55:00,76.869,76.884,76.866,76.873,24000000.0
2006-09-14 01:00:00,76.872,76.892,76.867,76.881,53800000.0
2006-09-14 01:05:00,76.893,76.897,76.877,76.897,24000000.0
2006-09-14 01:10:00,76.892,76.899,76.886,76.892,40000000.0
2006-09-14 01:15:00,76.902,76.903,76.89,76.902,12800000.0
2006-09-14 01:20:00,76.897,76.904,76.862,76.862,24000000.0
2006-09-14 01:25:00,76.855,76.855,76.795,76.807,72000000.0
2006-09-14 01:30:00,76.809,76.824,76.805,76.824,36800000.0
2006-09-14 01:35:00,76.823,76.832,76.807,76.831,72000000.0
2006-09-14 01:40:00,76.829,76.848,76.819,76.848,48000000.0
2006-09-14 01:45:00,76.843,76.857,76.836,76.85,32000000.0
2006-09-14 01:50:00,76.847,76.851,76.838,76.844,43200000.0
2006-09-14 01:55:00,76.847,76.857,76.844,76.853,46800000.0
2006-09-14 02:00:00,76.854,76.876,76.842,76.874,57600000.0
2006-09-14 02:05:00,76.877,76.889,76.867,76.881,72800000.0
2006-09-14 02:10:00,76.871,76.895,76.859,76.877,55400000.0
2006-09-14 02:15:00,76.878,76.905,76.868,76.897,48000000.0
2006-09-14 02:20:00,76.887,76.894,76.795,76.883,19200000.0
2006-09-14 02:25:00,76.881,76.913,76.87,76.913,78400000.0
2006-09-14 02:30:00,76.915,76.924,76.905,76.913,28200000.0
2006-09-14 02:35:00,76.913,76.925,76.913,76.923,41600000.0
2006-09-14 02:40:00,76.928,76.944,76.928,76.938,36800000.0
2006-09-14 02:45:00,76.944,76.953,76.939,76.945,55400000.0
2006-09-14 02:50:00,76.942,76.955,76.933,76.944,33600000.0
2006-09-14 02:55:00,76.933,76.933,76.901,76.916,52800000.0
2006-09-14 03:00:00,76.889,76.903,76.808,76.882,48000000.0
2006-09-14 03:05:00,76.879,76.896,76.874,76.882,56400000.0
2006-09-14 03:10:00,76.88,76.89,76.867,76.889,54400000.0
2006-09-14 03:15:00,76.89,76.89,76.844,76.853,68800000.0
2006-09-14 03:20:00,76.853,76.856,76.826,76.849,57000000.0
2006-09-14 03:25:00,76.846,76.857,76.837,76.844,55400000.0
2006-09-14 03:30:00,76.844,76.856,76.78,76.856,49000000.0
2006-09-14 03:35:00,76.861,76.874,76.835,76.854,41600000.0
2006-09-14 03:40:00,76.85,76.852,76.8,76.807,60800000.0
2006-09-14 03:45:00,76.806,76.831,76.805,76.825,60800000.0
2006-09-14 03:50:00,76.832,76.863,76.826,76.859,57600000.0
2006-09-14 03:55:00,76.861,76.862,76.841,76.851,68800000.0
2006-09-14 04:00:00,76.85,76.85,76.829,76.842,51200000.0
2006-09-14 04:05:00,76.855,76.862,76.851,76.854,22400000.0
2006-09-14 04:10:00,76.848,76.851,76.843,76.845,24000000.0
2006-09-14 04:15:00,76.849,76.853,76.838,76.838,24000000.0
2006-09-14 04:20:00,76.846,76.859,76.846,76.85,12800000.0
2006-09-14 04:25:00,76.849,76.85,76.845,76.847,13800000.0
2006-09-14 04:30:00,76.841,76.844,76.841,76.844,12800000.0
2006-09-14 04:35:00,76.846,76.85,76.826,76.837,41600000.0
2006-09-14 04:40:00,76.842,76.844,76.836,76.84,22400000.0
2006-09-14 04:45:00,76.845,76.845,76.823,76.838,57000000.0
2006-09-14 04:50:00,76.844,76.847,76.835,76.844,44800000.0
2006-09-14 05:00:00,76.848,76.869,76.837,76.869,49600000.0
2006-09-14 05:05:00,76.857,76.893,76.857,76.884,65600000.0
2006-09-14 05:10:00,76.888,76.893,76.857,76.884,65600000.0
2006-09-14 05:15:00,76.881,76.886,76.862,76.882,27200000.0
2006-09-14 05:20:00,76.876,76.89,76.862,76.862,48400000.0
2006-09-14 05:25:00,76.869,76.877,76.849,76.864,60800000.0
2006-09-14 05:30:00,76.873,76.884,76.857,76.881,59200000.0
2006-09-14 05:35:00,76.884,76.884,76.864,76.883,27200000.0
2006-09-14 05:40:00,76.887,76.896,76.884,76.896,22400000.0
2006-09-14 05:45:00,76.892,76.908,76.885,76.905,41600000.0
2006-09-14 05:50:00,76.906,76.906,76.884,76.888,20800000.0
2006-09-14 05:55:00,76.896,76.906,76.818,76.9,38400000.0
2006-09-14 06:00:00,76.908,76.92,76.892,76.92,40000000.0
2006-09-14 06:05:00,76.922,76.923,76.915,76.915,12800000.0
2006-09-14 06:10:00,76.913,76.92,76.825,76.91,23400000.0
2006-09-14 06:15:00,76.909,76.916,76.909,76.916,8000000.0
2006-09-14 06:20:00,76.92,76.926,76.906,76.913,44800000.0
2006-09-14 06:25:00,76.909,76.914,76.896,76.908,20800000.0
2006-09-14 06:30:00,76.906,76.908,76.878,76.893,59200000.0
2006-09-14 06:35:00,76.887,76.898,76.883,76.895,27200000.0
2006-09-14 06:40:00,76.895,76.915,76.889,76.915,32000000.0
2006-09-14 06:45:00,76.913,76.924,76.912,76.912,17600000.0
2006-09-14 06:50:00,76.907,76.918,76.897,76.909,59600000.0
2006-09-14 06:55:00,76.911,76.924,76.909,76.914,38400000.0
2006-09-14 07:00:00,76.915,76.928,76.914,76.928,12800000.0
2006-09-14 07:05:00,76.928,76.933,76.916,76.924,28800000.0
2006-09-14 07:10:00,76.913,76.932,76.913,76.925,11200000.0
2006-09-14 07:15:00,76.924,76.93,76.919,76.922,52200000.0
2006-09-14 07:20:00,76.922,76.923,76.913,76.918,25600000.0
2006-09-14 07:25:00,76.92,76.926,76.915,76.919,25600000.0
2006-09-14 07:30:00,76.923,76.923,76.91,76.915,32000000.0
2006-09-14 07:35:00,76.897,76.926,76.897,76.923,45800000.0
2006-09-14 07:40:00,76.92,76.924,76.907,76.915,36800000.0
2006-09-14 07:45:00,76.923,76.93,76.911,76.916,42600000.0
2006-09-14 07:50:00,76.908,76.923,76.908,76.923,19200000.0
2006-09-14 07:55:00,76.921,76.93,76.905,76.924,52800000.0
2006-09-14 08:00:00,76.926,76.93,76.919,76.924,32000000.0
2006-09-14 08:05:00,76.93,76.958,76.929,76.957,54400000.0
2006-09-14 08:10:00,76.947,76.987,76.947,76.977,64000000.0
2006-09-14 08:15:00,76.975,76.988,76.945,76.976,67200000.0
2006-09-14 08:20:00,76.98,76.987,76.966,76.987,48000000.0
2006-09-14 08:25:00,76.976,76.993,76.895,76.985,59200000.0
2006-09-14 08:30:00,76.982,76.992,76.951,76.954,32000000.0
2006-09-14 08:35:00,76.955,76.963,76.936,76.958,62400000.0
2006-09-14 08:40:00,76.958,76.969,76.95,76.969,46400000.0
2006-09-14 08:45:00,76.97,76.97,76.951,76.958,41600000.0
2006-09-14 08:50:00,76.96,76.973,76.958,76.962,61200000.0
2006-09-14 08:55:00,76.973,76.981,76.956,76.968,61200000.0
2006-09-14 09:00:00,76.978,76.991,76.968,76.987,56000000.0
2006-09-14 09:05:00,76.985,77.001,76.973,77.001,43200000.0
2006-09-14 09:10:00,77.007,77.015,76.995,77.004,60200000.0
2006-09-14 09:15:00,77.01,77.016,77.004,77.008,38400000.0
2006-09-14 09:20:00,77.002,77.002,76.896,76.972,68800000.0
2006-09-14 09:30:00,76.995,77.017,76.995,77.01,51200000.0
2006-09-14 09:35:00,77.011,77.028,77.005,77.023,33600000.0
2006-09-14 09:40:00,77.019,77.023,77.011,77.014,36800000.0
2006-09-14 09:45:00,77.023,77.023,76.997,77.004,24000000.0
2006-09-14 09:50:00,77.005,77.007,76.988,76.991,44800000.0
2006-09-14 09:55:00,76.988,76.998,76.904,76.955,46400000.0
2006-09-14 10:00:00,76.954,76.997,76.935,76.989,59000000.0
2006-09-14 10:05:00,76.982,77.008,76.973,77.008,41000000.0
2006-09-14 10:10:00,77.006,77.039,76.999,77.039,35200000.0
2006-09-14 10:15:00,77.03,77.05,77.003,77.027,59200000.0
2006-09-14 10:20:00,77.013,77.042,77.005,77.025,50600000.0
2006-09-14 10:25:00,77.036,77.057,77.021,77.033,58000000.0
2006-09-14 10:30:00,77.026,77.042,77.02,77.02,60600000.0
2006-09-14 10:35:00,77.02,77.036,76.942,77.03,57600000.0
2006-09-14 10:40:00,77.028,77.041,77.026,77.035,36800000.0
2006-09-14 10:45:00,77.027,77.041,77.013,77.034,38400000.0
2006-09-14 10:50:00,77.03,77.042,77.0,77.033,73000000.0
2006-09-14 10:55:00,77.025,77.035,76.937,77.027,52200000.0
2006-09-14 11:00:00,77.036,77.042,76.99,76.991,68800000.0
2006-09-14 11:05:00,76.986,77.019,76.944,76.996,64000000.0
2006-09-14 11:10:00,76.999,77.007,76.982,76.99,67200000.0
2006-09-14 11:15:00,76.986,76.99,76.986,76.986,12800000.0
2006-09-14 11:20:00,76.978,76.978,76.95,76.958,51000000.0
2006-09-14 11:25:00,76.955,76.974,76.942,76.974,57000000.0
2006-09-14 11:30:00,76.968,76.987,76.965,76.976,68800000.0
2006-09-14 11:35:00,76.982,76.998,76.982,76.994,33600000.0
2006-09-14 11:40:00,76.991,77.036,76.991,77.033,56000000.0
2006-09-14 11:45:00,77.035,77.045,77.021,77.042,67600000.0
2006-09-14 11:50:00,77.047,77.047,77.023,77.033,49600000.0
2006-09-14 11:55:00,77.03,77.037,76.967,77.034,47400000.0
2006-09-14 12:00:00,77.044,77.068,77.041,77.062,51200000.0
2006-09-14 12:05:00,77.064,77.072,77.055,77.059,38400000.0
2006-09-14 12:10:00,77.062,77.062,77.023,77.031,59200000.0
2006-09-14 12:15:00,77.032,77.032,76.958,77.025,72000000.0
2006-09-14 12:20:00,77.024,77.039,77.015,77.032,43200000.0
2006-09-14 12:25:00,77.038,77.047,77.029,77.047,41000000.0
2006-09-14 12:30:00,77.053,77.067,77.049,77.061,69200000.0
2006-09-14 12:35:00,77.056,77.058,76.96,77.047,28800000.0
2006-09-14 12:40:00,77.045,77.045,76.99,77.01,73600000.0
2006-09-14 12:45:00,77.017,77.017,76.98,76.995,54400000.0
2006-09-14 12:50:00,76.995,77.001,76.975,76.984,60800000.0
2006-09-14 12:55:00,76.985,76.994,76.971,76.981,72000000.0
2006-09-14 13:00:00,76.978,76.99,76.973,76.987,51200000.0
2006-09-14 13:05:00,76.989,76.994,76.938,76.946,43200000.0
2006-09-14 13:10:00,76.942,76.961,76.915,76.915,69800000.0
2006-09-14 13:15:00,76.918,76.929,76.886,76.927,57600000.0
2006-09-14 13:20:00,76.932,76.942,76.872,76.932,46400000.0
2006-09-14 13:25:00,76.926,76.932,76.923,76.928,24000000.0
2006-09-14 13:30:00,76.929,76.929,76.859,76.859,68800000.0
2006-09-14 13:35:00,76.851,76.883,76.844,76.872,116200000.0
2006-09-14 13:40:00,76.87,76.877,76.861,76.866,76200000.0
2006-09-14 13:45:00,76.867,76.878,76.863,76.876,62400000.0
2006-09-14 13:50:00,76.875,76.883,76.857,76.866,90600000.0
2006-09-14 13:55:00,76.869,76.895,76.866,76.894,72000000.0
2006-09-14 14:00:00,76.896,76.926,76.896,76.92,120400000.0
2006-09-14 14:05:00,76.928,76.937,76.927,76.933,49600000.0
2006-09-14 14:10:00,76.927,76.957,76.926,76.937,102400000.0
2006-09-14 14:15:00,76.941,76.946,76.918,76.92,96000000.0
2006-09-14 14:20:00,76.924,76.933,76.888,76.9,115600000.0
2006-09-14 14:25:00,76.902,76.903,76.848,76.848,72400000.0
2006-09-14 14:30:00,76.854,76.93,76.854,76.876,88000000.0
2006-09-14 14:35:00,76.881,76.965,76.881,76.965,105000000.0
2006-09-14 14:40:00,76.976,76.988,76.95,76.957,120400000.0
2006-09-14 14:45:00,76.961,76.98,76.961,76.973,69800000.0
2006-09-14 14:50:00,76.97,76.977,76.961,76.971,71400000.0
2006-09-14 14:55:00,76.967,76.967,76.924,76.948,74600000.0
2006-09-14 15:00:00,76.951,76.957,76.935,76.943,38400000.0
2006-09-14 15:05:00,76.945,76.952,76.936,76.941,52800000.0
2006-09-14 15:10:00,76.952,76.976,76.945,76.953,136400000.0
2006-09-14 15:15:00,76.954,76.961,76.947,76.955,97600000.0
2006-09-14 15:20:00,76.953,76.957,76.947,76.949,99200000.0
2006-09-14 15:25:00,76.945,76.945,76.855,76.944,116800000.0
2006-09-14 15:30:00,76.946,76.964,76.946,76.947,114400000.0
2006-09-14 15:35:00,76.946,76.977,76.937,76.968,192400000.0
2006-09-14 15:40:00,76.966,76.973,76.955,76.962,38400000.0
2006-09-14 15:45:00,76.956,76.982,76.946,76.969,87400000.0
2006-09-14 15:50:00,76.951,76.972,76.951,76.963,57600000.0
2006-09-14 15:55:00,76.955,76.956,76.937,76.95,107200000.0
2006-09-14 16:00:00,76.951,76.97,76.945,76.97,170600000.0
2006-09-14 16:05:00,76.971,77.002,76.971,76.984,172800000.0
2006-09-14 16:10:00,76.977,76.977,76.97,76.974,62800000.0
2006-09-14 16:15:00,76.989,76.992,76.958,76.959,147000000.0
2006-09-14 16:20:00,76.943,76.947,76.889,76.892,139600000.0
2006-09-14 16:25:00,76.894,76.895,76.864,76.875,114000000.0
2006-09-14 16:30:00,76.877,76.9,76.875,76.896,92800000.0
2006-09-14 16:35:00,76.899,76.921,76.895,76.905,220800000.0
2006-09-14 16:40:00,76.901,76.905,76.877,76.893,194000000.0
2006-09-14 16:45:00,76.889,76.907,76.878,76.902,228800000.0
2006-09-14 16:50:00,76.898,76.906,76.873,76.885,194600000.0
2006-09-14 16:55:00,76.875,76.875,76.824,76.832,147000000.0
2006-09-14 17:00:00,76.836,76.836,76.771,76.804,209000000.0
2006-09-14 17:05:00,76.812,76.85,76.812,76.849,276800000.0
2006-09-14 17:10:00,76.855,76.862,76.845,76.854,141200000.0
2006-09-14 17:15:00,76.855,76.872,76.85,76.858,118400000.0
2006-09-14 17:20:00,76.862,76.865,76.848,76.861,40000000.0
2006-09-14 17:25:00,76.866,76.872,76.845,76.848,116800000.0
2006-09-14 17:30:00,76.839,76.841,76.833,76.841,52800000.0
2006-09-14 17:35:00,76.844,76.862,76.836,76.856,127400000.0
2006-09-14 17:40:00,76.857,76.866,76.846,76.86,148800000.0
2006-09-14 17:45:00,76.864,76.874,76.861,76.867,88000000.0
2006-09-14 17:50:00,76.861,76.87,76.837,76.86,172800000.0
2006-09-14 17:55:00,76.858,76.892,76.851,76.889,200400000.0
2006-09-14 18:00:00,76.888,76.922,76.888,76.914,175800000.0
2006-09-14 18:05:00,76.921,76.922,76.906,76.919,161600000.0
2006-09-14 18:10:00,76.916,76.93,76.897,76.911,88000000.0
2006-09-14 18:15:00,76.905,76.952,76.896,76.939,205600000.0
2006-09-14 18:20:00,76.947,76.95,76.913,76.924,187600000.0
2006-09-14 18:25:00,76.916,76.916,76.897,76.908,106000000.0
2006-09-14 18:30:00,76.909,76.914,76.885,76.885,149200000.0
2006-09-14 18:35:00,76.882,76.882,76.871,76.876,52000000.0
2006-09-14 18:40:00,76.871,76.881,76.863,76.869,229800000.0
2006-09-14 18:45:00,76.877,76.899,76.859,76.892,92200000.0
2006-09-14 18:50:00,76.893,76.897,76.879,76.897,108200000.0
2006-09-14 18:55:00,76.893,76.895,76.884,76.891,48000000.0
2006-09-14 19:00:00,76.893,76.916,76.892,76.916,68800000.0
2006-09-14 19:05:00,76.91,76.913,76.897,76.904,104400000.0
2006-09-14 19:10:00,76.908,76.908,76.898,76.902,36800000.0
2006-09-14 19:15:00,76.894,76.896,76.877,76.893,48000000.0
2006-09-14 19:20:00,76.896,76.898,76.863,76.876,110400000.0
2006-09-14 19:25:00,76.876,76.879,76.856,76.871,52800000.0
2006-09-14 19:30:00,76.881,76.883,76.867,76.877,46400000.0
2006-09-14 19:35:00,76.874,76.884,76.864,76.868,45800000.0
2006-09-14 19:40:00,76.86,76.863,76.857,76.861,11200000.0
2006-09-14 19:45:00,76.869,76.871,76.862,76.871,16000000.0
2006-09-14 19:55:00,76.871,76.874,76.864,76.874,17600000.0
2006-09-14 20:00:00,76.874,76.876,76.86,76.869,59200000.0
2006-09-14 20:05:00,76.865,76.869,76.851,76.867,24000000.0
2006-09-14 20:10:00,76.87,76.873,76.801,76.857,36800000.0
2006-09-14 20:15:00,76.863,76.877,76.846,76.876,62400000.0
2006-09-14 20:20:00,76.873,76.883,76.867,76.876,60800000.0
2006-09-14 20:25:00,76.868,76.898,76.867,76.898,54400000.0
2006-09-14 20:30:00,76.895,76.895,76.892,76.892,3200000.0
2006-09-14 20:35:00,76.889,76.891,76.882,76.89,18600000.0
2006-09-14 20:40:00,76.894,76.919,76.883,76.909,57000000.0
2006-09-14 20:45:00,76.911,76.911,76.893,76.893,38400000.0
2006-09-14 20:50:00,76.896,76.903,76.895,76.895,28800000.0
2006-09-14 20:55:00,76.899,76.921,76.899,76.921,35200000.0
2006-09-14 21:00:00,76.926,76.932,76.913,76.913,44800000.0
2006-09-14 21:05:00,76.917,76.917,76.901,76.911,30400000.0
2006-09-14 21:10:00,76.906,76.911,76.896,76.909,16000000.0
2006-09-14 21:15:00,76.906,76.911,76.903,76.903,12800000.0
2006-09-14 21:20:00,76.883,76.911,76.883,76.901,36200000.0
2006-09-14 21:25:00,76.911,76.917,76.911,76.911,22400000.0
2006-09-14 21:30:00,76.899,76.912,76.899,76.907,10600000.0
2006-09-14 21:35:00,76.896,76.952,76.837,76.898,54800000.0
2006-09-14 21:40:00,76.894,76.896,76.873,76.886,50600000.0
2006-09-14 21:45:00,76.887,76.902,76.885,76.902,27200000.0
2006-09-14 21:50:00,76.914,76.918,76.909,76.911,17600000.0
2006-09-14 21:55:00,76.904,76.916,76.9,76.906,30400000.0
2006-09-14 22:00:00,76.917,76.917,76.904,76.916,33600000.0
2006-09-14 22:05:00,76.915,76.917,76.898,76.914,49600000.0
2006-09-14 22:10:00,76.913,76.925,76.91,76.921,33600000.0
2006-09-14 22:15:00,76.919,76.937,76.919,76.933,28800000.0
2006-09-14 22:20:00,76.928,76.944,76.924,76.936,36800000.0
2006-09-14 22:25:00,76.94,76.949,76.935,76.938,51600000.0
2006-09-14 22:30:00,76.949,76.949,76.939,76.945,30400000.0
2006-09-14 22:35:00,76.945,76.957,76.944,76.957,30400000.0
2006-09-14 22:40:00,76.951,76.951,76.935,76.937,17600000.0
2006-09-14 22:45:00,76.93,76.936,76.93,76.93,17600000.0
2006-09-14 22:55:00,76.932,76.955,76.932,76.945,30400000.0
2006-09-14 23:00:00,76.951,76.959,76.93,76.949,72000000.0
2006-09-14 23:05:00,76.947,76.962,76.943,76.949,54400000.0
2006-09-14 23:10:00,76.963,76.971,76.943,76.945,51600000.0
2006-09-14 23:15:00,76.962,76.962,76.946,76.946,22400000.0
2006-09-14 23:20:00,76.938,76.938,76.822,76.936,25600000.0
2006-09-14 23:25:00,76.948,76.957,76.888,76.936,54400000.0
2006-09-14 23:30:00,76.943,76.956,76.943,76.943,30400000.0
2006-09-14 23:35:00,76.939,76.953,76.939,76.945,22400000.0
2006-09-14 23:40:00,76.939,76.952,76.916,76.937,64000000.0
2006-09-14 23:45:00,76.93,76.939,76.873,76.935,20800000.0
2006-09-14 23:50:00,76.933,76.936,76.921,76.936,24000000.0
2006-09-14 23:55:00,76.936,76.937,76.841,76.929,41600000.0
2006-09-15 00:00:00,76.929,76.929,76.898,76.919,57600000.0
2006-09-15 00:05:00,76.92,76.936,76.915,76.93,11200000.0
2006-09-15 00:10:00,76.939,76.941,76.93,76.938,14400000.0
2006-09-15 00:15:00,76.929,76.946,76.924,76.946,24000000.0
2006-09-15 00:20:00,76.936,76.936,76.931,76.933,17600000.0
2006-09-15 00:25:00,76.942,76.943,76.936,76.941,36200000.0
2006-09-15 00:30:00,76.935,76.943,76.933,76.941,12800000.0
2006-09-15 00:35:00,76.94,76.943,76.927,76.938,56000000.0
2006-09-15 00:40:00,76.931,76.947,76.919,76.943,30400000.0
2006-09-15 00:45:00,76.94,76.947,76.931,76.931,24000000.0
2006-09-15 00:50:00,76.931,76.942,76.931,76.942,11200000.0
2006-09-15 00:55:00,76.939,76.952,76.935,76.943,24000000.0
2006-09-15 01:00:00,76.943,76.963,76.937,76.956,27200000.0
2006-09-15 01:05:00,76.969,76.98,76.914,76.96,12800000.0
2006-09-15 01:10:00,76.952,76.964,76.949,76.955,40000000.0
2006-09-15 01:15:00,76.959,76.965,76.95,76.961,24000000.0
2006-09-15 01:20:00,76.964,76.976,76.952,76.97,49600000.0
2006-09-15 01:25:00,76.971,76.993,76.965,76.987,72000000.0
2006-09-15 01:30:00,76.981,76.994,76.971,76.991,58600000.0
2006-09-15 01:35:00,76.993,76.997,76.981,76.988,40000000.0
2006-09-15 01:40:00,76.985,76.988,76.973,76.981,24000000.0
2006-09-15 01:45:00,76.979,76.983,76.974,76.976,16000000.0
2006-09-15 01:50:00,76.979,77.023,76.979,77.014,60800000.0
2006-09-15 01:55:00,77.016,77.019,77.009,77.016,24000000.0
2006-09-15 02:00:00,77.003,77.019,76.998,77.018,33600000.0
2006-09-15 02:05:00,77.024,77.067,77.019,77.049,72000000.0
2006-09-15 02:10:00,77.04,77.042,77.028,77.038,22400000.0
2006-09-15 02:15:00,77.035,77.055,76.973,77.055,44800000.0
2006-09-15 02:20:00,77.05,77.054,76.954,77.045,49600000.0
2006-09-15 02:25:00,77.042,77.057,77.029,77.043,60800000.0
2006-09-15 02:30:00,77.048,77.063,77.04,77.055,28800000.0
2006-09-15 02:35:00,77.061,77.061,77.046,77.051,41000000.0
2006-09-15 02:40:00,77.056,77.061,77.053,77.055,24000000.0
2006-09-15 02:45:00,77.057,77.061,77.046,77.046,25600000.0
2006-09-15 02:50:00,77.033,77.046,76.979,77.039,22400000.0
2006-09-15 02:55:00,77.038,77.05,77.023,77.045,41600000.0
2006-09-15 03:00:00,77.036,77.047,76.943,77.029,44800000.0
2006-09-15 03:05:00,77.023,77.028,77.002,77.008,57600000.0
2006-09-15 03:10:00,77.01,77.01,76.985,77.005,72000000.0
2006-09-15 03:15:00,77.005,77.012,76.99,76.99,68200000.0
2006-09-15 03:20:00,76.992,77.016,76.988,77.013,57600000.0
2006-09-15 03:25:00,77.002,77.002,76.986,76.993,24000000.0
2006-09-15 03:30:00,76.994,76.994,76.93,76.975,60800000.0
2006-09-15 03:35:00,76.974,76.986,76.925,76.982,73800000.0
2006-09-15 03:40:00,76.972,76.992,76.964,76.992,60200000.0
2006-09-15 03:45:00,76.987,76.995,76.984,76.987,37800000.0
2006-09-15 03:50:00,76.988,77.0,76.973,77.0,49600000.0
2006-09-15 03:55:00,77.002,77.029,77.002,77.019,55400000.0
2006-09-15 04:00:00,77.015,77.019,76.999,77.009,48000000.0
2006-09-15 04:05:00,77.011,77.013,76.999,77.005,36800000.0
2006-09-15 04:10:00,77.008,77.011,76.992,76.999,43200000.0
2006-09-15 04:15:00,77.004,77.009,76.985,77.003,49600000.0
2006-09-15 04:20:00,76.997,76.997,76.907,76.968,64000000.0
2006-09-15 04:25:00,76.975,76.982,76.961,76.969,38400000.0
2006-09-15 04:30:00,76.965,76.995,76.965,76.985,51200000.0
2006-09-15 04:35:00,76.974,76.981,76.961,76.974,41600000.0
2006-09-15 04:40:00,76.975,76.982,76.97,76.973,33600000.0
2006-09-15 04:45:00,76.979,76.982,76.963,76.976,51200000.0
2006-09-15 04:50:00,76.982,76.99,76.898,76.983,38400000.0
2006-09-15 04:55:00,76.982,76.984,76.959,76.975,43200000.0
2006-09-15 05:00:00,76.959,76.98,76.959,76.978,11200000.0
2006-09-15 05:05:00,76.986,76.988,76.969,76.986,11200000.0
2006-09-15 05:10:00,76.988,76.99,76.959,76.982,51200000.0
2006-09-15 05:20:00,76.976,76.987,76.976,76.977,24000000.0
2006-09-15 05:25:00,76.981,76.989,76.977,76.981,24000000.0
2006-09-15 05:30:00,76.99,77.008,76.967,77.004,56000000.0
2006-09-15 05:35:00,77.002,77.013,77.001,77.013,11200000.0
2006-09-15 05:40:00,77.008,77.008,76.99,77.002,35200000.0
2006-09-15 05:45:00,76.999,77.015,76.992,77.005,57600000.0
2006-09-15 05:50:00,77.003,77.003,76.985,76.989,52800000.0
2006-09-15 05:55:00,76.922,76.993,76.9,76.978,36800000.0
2006-09-15 06:00:00,76.99,76.99,76.949,76.957,35200000.0
2006-09-15 06:05:00,76.954,76.972,76.946,76.95,60800000.0
2006-09-15 06:10:00,76.946,76.959,76.857,76.959,41000000.0
2006-09-15 06:15:00,76.963,76.965,76.954,76.964,46400000.0
2006-09-15 06:20:00,76.96,76.961,76.941,76.953,44600000.0
2006-09-15 06:25:00,76.945,76.95,76.903,76.903,59200000.0
2006-09-15 06:30:00,76.894,76.901,76.865,76.881,59600000.0
2006-09-15 06:35:00,76.881,76.896,76.873,76.889,56000000.0
2006-09-15 06:40:00,76.884,76.886,76.823,76.832,49600000.0
2006-09-15 06:45:00,76.84,76.869,76.828,76.869,65600000.0
2006-09-15 06:50:00,76.856,76.873,76.851,76.856,72000000.0
2006-09-15 06:55:00,76.846,76.865,76.846,76.856,22400000.0
2006-09-15 07:00:00,76.863,76.908,76.861,76.908,71400000.0
2006-09-15 07:05:00,76.917,76.917,76.882,76.883,64000000.0
2006-09-15 07:10:00,76.879,76.891,76.879,76.887,19200000.0
2006-09-15 07:15:00,76.887,76.912,76.884,76.902,65600000.0
2006-09-15 07:20:00,76.91,76.917,76.897,76.904,43600000.0
2006-09-15 07:25:00,76.908,76.909,76.891,76.902,46400000.0
2006-09-15 07:30:00,76.903,76.913,76.898,76.907,43200000.0
2006-09-15 07:35:00,76.892,76.901,76.876,76.886,38400000.0
2006-09-15 07:40:00,76.883,76.912,76.88,76.906,36800000.0
2006-09-15 07:45:00,76.909,76.912,76.888,76.889,40000000.0
2006-09-15 07:50:00,76.88,76.885,76.86,76.885,49600000.0
2006-09-15 07:55:00,76.877,76.905,76.863,76.891,62800000.0
2006-09-15 08:00:00,76.883,76.907,76.883,76.899,36800000.0
2006-09-15 08:05:00,76.896,76.902,76.867,76.867,51200000.0
2006-09-15 08:10:00,76.864,76.895,76.864,76.877,48000000.0
2006-09-15 08:15:00,76.885,76.909,76.881,76.897,39400000.0
2006-09-15 08:20:00,76.902,76.906,76.892,76.902,26000000.0
2006-09-15 08:25:00,76.905,76.951,76.824,76.943,59200000.0
2006-09-15 08:30:00,76.94,76.941,76.905,76.914,55400000.0
2006-09-15 08:35:00,76.926,76.949,76.925,76.944,57600000.0
2006-09-15 08:40:00,76.947,76.95,76.934,76.941,59200000.0
2006-09-15 08:45:00,76.941,76.951,76.928,76.938,41600000.0
2006-09-15 08:50:00,76.945,76.954,76.941,76.947,17600000.0
2006-09-15 08:55:00,76.938,76.944,76.919,76.944,40000000.0
2006-09-15 09:00:00,76.952,76.987,76.952,76.975,67200000.0
2006-09-15 09:05:00,76.971,76.975,76.946,76.957,54400000.0
2006-09-15 09:10:00,76.955,76.98,76.955,76.958,60200000.0
2006-09-15 09:15:00,76.956,76.973,76.953,76.969,36600000.0
2006-09-15 09:20:00,76.962,76.967,76.861,76.948,68800000.0
2006-09-15 09:25:00,76.959,76.989,76.959,76.989,36800000.0
2006-09-15 09:30:00,76.983,77.015,76.98,77.009,64000000.0
2006-09-15 09:35:00,77.014,77.02,76.942,77.018,62800000.0
2006-09-15 09:40:00,77.02,77.021,76.994,76.994,42600000.0
2006-09-15 09:45:00,77.009,77.009,76.985,76.991,21800000.0
2006-09-15 09:50:00,76.993,77.0,76.979,77.0,45200000.0
2006-09-15 09:55:00,77.006,77.023,76.908,76.986,67200000.0
2006-09-15 10:00:00,76.983,77.008,76.976,77.007,59200000.0
2006-09-15 10:05:00,76.998,77.007,76.973,76.982,56000000.0
2006-09-15 10:10:00,76.985,76.994,76.976,76.994,30400000.0
2006-09-15 10:15:00,76.987,76.987,76.904,76.918,46400000.0
2006-09-15 10:20:00,76.911,76.913,76.874,76.874,57600000.0
2006-09-15 10:25:00,76.868,76.888,76.85,76.882,64000000.0
2006-09-15 10:30:00,76.887,76.893,76.847,76.862,60800000.0
2006-09-15 10:35:00,76.865,76.892,76.799,76.874,57600000.0
2006-09-15 10:40:00,76.871,76.871,76.836,76.861,64000000.0
2006-09-15 10:45:00,76.845,76.851,76.816,76.846,49600000.0
2006-09-15 10:50:00,76.842,76.857,76.827,76.846,73600000.0
2006-09-15 10:55:00,76.845,76.857,76.749,76.849,67600000.0
2006-09-15 11:00:00,76.856,76.856,76.825,76.842,68400000.0
2006-09-15 11:05:00,76.847,76.883,76.808,76.846,81600000.0
2006-09-15 11:10:00,76.844,76.916,76.844,76.915,67200000.0
2006-09-15 11:15:00,76.914,76.914,76.896,76.905,36800000.0
2006-09-15 11:20:00,76.896,76.905,76.887,76.895,49600000.0
2006-09-15 11:25:00,76.895,76.908,76.885,76.9,72000000.0
2006-09-15 11:30:00,76.896,76.905,76.892,76.892,38400000.0
2006-09-15 11:35:00,76.899,76.908,76.892,76.902,21800000.0
2006-09-15 11:40:00,76.897,76.917,76.893,76.915,67200000.0
2006-09-15 11:45:00,76.927,76.939,76.919,76.938,43200000.0
2006-09-15 11:50:00,76.937,76.953,76.925,76.953,65600000.0
2006-09-15 11:55:00,76.954,76.955,76.89,76.929,59200000.0
2006-09-15 12:00:00,76.935,76.954,76.925,76.946,65600000.0
2006-09-15 12:05:00,76.942,76.952,76.933,76.947,54400000.0
2006-09-15 12:10:00,76.943,76.955,76.935,76.954,58600000.0
2006-09-15 12:15:00,76.941,76.956,76.93,76.948,41600000.0
2006-09-15 12:20:00,76.953,76.969,76.946,76.964,39400000.0
2006-09-15 12:25:00,76.964,76.969,76.941,76.954,46400000.0
2006-09-15 12:30:00,76.951,76.962,76.94,76.947,69800000.0
2006-09-15 12:35:00,76.941,76.953,76.849,76.937,67200000.0
2006-09-15 12:40:00,76.932,76.94,76.915,76.928,59200000.0
2006-09-15 12:45:00,76.929,76.929,76.891,76.903,54400000.0
2006-09-15 12:50:00,76.903,76.921,76.891,76.92,48000000.0
2006-09-15 12:55:00,76.925,76.939,76.918,76.93,44800000.0
2006-09-15 13:00:00,76.927,76.95,76.925,76.942,39400000.0
2006-09-15 13:05:00,76.938,76.961,76.932,76.961,43600000.0
2006-09-15 13:10:00,76.951,76.963,76.935,76.962,46400000.0
2006-09-15 13:15:00,76.974,76.986,76.962,76.98,54400000.0
2006-09-15 13:20:00,76.979,76.991,76.925,76.984,44800000.0
2006-09-15 13:25:00,76.984,77.005,76.902,77.0,75200000.0
2006-09-15 13:30:00,76.983,76.997,76.983,76.991,36800000.0
2006-09-15 13:35:00,76.981,76.988,76.974,76.977,48000000.0
2006-09-15 13:40:00,76.975,76.982,76.952,76.963,100200000.0
2006-09-15 13:45:00,76.964,76.998,76.949,76.996,88400000.0
2006-09-15 13:50:00,77.001,77.01,76.98,77.007,91200000.0
2006-09-15 13:55:00,77.006,77.009,76.981,76.981,72000000.0
2006-09-15 14:00:00,76.982,76.982,76.971,76.974,59600000.0
2006-09-15 14:05:00,76.967,76.976,76.928,76.973,109800000.0
2006-09-15 14:10:00,76.967,76.975,76.964,76.972,75200000.0
2006-09-15 14:15:00,76.974,76.99,76.971,76.985,96000000.0
2006-09-15 14:20:00,76.988,77.026,76.988,77.011,126400000.0
2006-09-15 14:25:00,77.002,77.009,76.934,76.934,91200000.0
2006-09-15 14:30:00,76.95,76.996,76.872,76.883,87800000.0
2006-09-15 14:35:00,76.875,76.881,76.823,76.84,106000000.0
2006-09-15 14:40:00,76.825,76.943,76.814,76.943,121000000.0
2006-09-15 14:45:00,76.944,76.945,76.918,76.921,88800000.0
2006-09-15 14:50:00,76.925,76.949,76.924,76.932,91200000.0
2006-09-15 14:55:00,76.937,76.947,76.926,76.933,74600000.0
2006-09-15 15:00:00,76.931,76.939,76.916,76.932,78400000.0
2006-09-15 15:05:00,76.935,76.947,76.918,76.918,66600000.0
2006-09-15 15:10:00,76.92,76.92,76.866,76.874,137600000.0
2006-09-15 15:15:00,76.852,76.891,76.852,76.877,120000000.0
2006-09-15 15:20:00,76.912,76.926,76.903,76.908,124800000.0
2006-09-15 15:25:00,76.893,76.897,76.783,76.868,212200000.0
2006-09-15 15:30:00,76.803,76.962,76.803,76.955,258600000.0
2006-09-15 15:35:00,76.962,77.023,76.962,77.015,191400000.0
2006-09-15 15:40:00,77.011,77.044,77.006,77.029,144000000.0
2006-09-15 15:45:00,77.029,77.033,76.992,77.0,99600000.0
2006-09-15 15:50:00,77.017,77.033,77.014,77.019,67600000.0
2006-09-15 15:55:00,77.011,77.012,76.95,76.977,143400000.0
2006-09-15 16:00:00,76.976,76.985,76.951,76.962,213200000.0
2006-09-15 16:05:00,76.956,76.961,76.937,76.945,204200000.0
2006-09-15 16:10:00,76.938,76.967,76.925,76.967,123600000.0
2006-09-15 16:15:00,76.963,76.963,76.904,76.918,148800000.0
2006-09-15 16:20:00,76.918,76.945,76.847,76.847,140200000.0
2006-09-15 16:25:00,76.801,76.868,76.778,76.868,124200000.0
2006-09-15 16:30:00,76.868,76.883,76.842,76.865,128000000.0
2006-09-15 16:35:00,76.87,76.934,76.87,76.934,221200000.0
2006-09-15 16:40:00,76.933,76.935,76.903,76.912,194600000.0
2006-09-15 16:45:00,76.907,76.935,76.906,76.935,228800000.0
2006-09-15 16:50:00,76.938,76.952,76.926,76.939,195600000.0
2006-09-15 16:55:00,76.931,76.968,76.924,76.954,147600000.0
2006-09-15 17:00:00,76.956,77.03,76.956,77.01,209000000.0
2006-09-15 17:05:00,77.016,77.016,76.984,76.994,221800000.0
2006-09-15 17:10:00,77.003,77.033,76.993,77.033,140800000.0
2006-09-15 17:15:00,77.034,77.041,77.017,77.041,156800000.0
2006-09-15 17:20:00,77.046,77.048,77.017,77.031,76800000.0
2006-09-15 17:25:00,77.03,77.036,77.015,77.027,103400000.0
2006-09-15 17:30:00,77.024,77.036,77.024,77.03,54400000.0
2006-09-15 17:35:00,77.017,77.02,77.01,77.017,49600000.0
2006-09-15 17:40:00,77.007,77.007,76.98,76.989,123200000.0
2006-09-15 17:45:00,76.988,77.009,76.978,77.008,156200000.0
2006-09-15 17:55:00,77.0,77.032,76.998,77.031,99200000.0
2006-09-15 18:00:00,77.042,77.044,77.008,77.019,176800000.0
2006-09-15 18:05:00,77.019,77.025,77.006,77.015,172200000.0
2006-09-15 18:10:00,77.011,77.03,76.987,77.025,60800000.0
2006-09-15 18:15:00,77.027,77.048,77.022,77.039,150400000.0
2006-09-15 18:20:00,77.042,77.042,77.031,77.036,52800000.0
2006-09-15 18:25:00,77.042,77.044,77.033,77.039,72000000.0
2006-09-15 18:30:00,77.041,77.105,77.034,77.105,158400000.0
2006-09-15 18:35:00,77.111,77.182,77.107,77.157,209000000.0
2006-09-15 18:40:00,77.148,77.158,77.121,77.121,296400000.0
2006-09-15 18:45:00,77.124,77.178,77.11,77.168,64000000.0
2006-09-15 18:50:00,77.173,77.218,77.173,77.213,128000000.0
2006-09-15 18:55:00,77.206,77.212,77.192,77.211,105000000.0
2006-09-15 19:00:00,77.204,77.215,77.195,77.195,54400000.0
2006-09-15 19:05:00,77.203,77.203,77.187,77.194,35200000.0
2006-09-15 19:10:00,77.195,77.264,77.19,77.264,53800000.0
2006-09-15 19:15:00,77.261,77.289,77.243,77.279,75200000.0
2006-09-15 19:20:00,77.278,77.278,77.21,77.221,109200000.0
2006-09-15 19:25:00,77.23,77.239,77.212,77.212,94400000.0
2006-09-15 19:30:00,77.221,77.236,77.215,77.217,45800000.0
2006-09-15 19:35:00,77.221,77.225,77.212,77.22,41000000.0
2006-09-15 19:40:00,77.211,77.214,77.145,77.146,44800000.0
2006-09-15 19:45:00,77.152,77.2,77.149,77.193,76800000.0
2006-09-15 19:50:00,77.19,77.2,77.173,77.173,52800000.0
2006-09-15 19:55:00,77.178,77.187,77.172,77.173,40000000.0
2006-09-15 20:00:00,77.17,77.171,77.165,77.169,16000000.0
2006-09-15 20:05:00,77.165,77.169,77.145,77.155,77800000.0
2006-09-15 20:10:00,77.144,77.167,77.066,77.12,51200000.0
2006-09-15 20:15:00,77.125,77.133,77.092,77.113,96000000.0
2006-09-15 20:20:00,77.105,77.13,77.093,77.112,62800000.0
2006-09-15 20:25:00,77.105,77.112,77.079,77.092,37800000.0
2006-09-15 20:30:00,77.089,77.094,77.082,77.09,24000000.0
2006-09-15 20:35:00,77.086,77.089,77.067,77.081,59600000.0
2006-09-15 20:40:00,77.084,77.087,77.062,77.062,43200000.0
2006-09-15 20:45:00,77.066,77.082,77.041,77.048,58000000.0
2006-09-15 20:50:00,77.044,77.044,77.022,77.024,70400000.0
2006-09-15 20:55:00,77.027,77.027,76.995,76.995,54400000.0
2006-09-15 21:00:00,77.002,77.012,76.99,77.009,56000000.0
2006-09-15 21:05:00,77.008,77.04,76.994,77.031,51200000.0
2006-09-15 21:10:00,77.028,77.035,77.004,77.014,54400000.0
2006-09-15 21:15:00,77.005,77.024,77.005,77.011,53800000.0
2006-09-15 21:20:00,76.986,77.006,76.986,76.999,14400000.0
2006-09-15 21:25:00,76.996,77.002,76.931,76.947,52800000.0
2006-09-15 21:30:00,76.946,76.966,76.945,76.96,35200000.0
2006-09-15 21:35:00,76.952,76.961,76.847,76.947,44800000.0
2006-09-15 21:40:00,76.959,76.963,76.938,76.946,40000000.0
2006-09-15 21:45:00,76.949,76.969,76.947,76.968,54400000.0
2006-09-15 21:50:00,76.96,76.96,76.943,76.945,14400000.0
2006-09-15 21:55:00,76.949,76.949,76.93,76.932,54400000.0
2006-09-15 22:00:00,76.936,76.963,76.91,76.956,78400000.0
2006-09-15 22:05:00,76.957,76.971,76.945,76.966,53800000.0
2006-09-15 22:10:00,76.968,76.968,76.926,76.929,45800000.0
2006-09-15 22:15:00,76.922,76.936,76.914,76.933,40000000.0
2006-09-15 22:20:00,76.929,76.947,76.928,76.94,43200000.0
2006-09-15 22:25:00,76.942,76.942,76.909,76.91,51200000.0
2006-09-15 22:30:00,76.92,76.928,76.908,76.908,28800000.0
2006-09-15 22:35:00,76.92,76.934,76.914,76.929,86400000.0
2006-09-15 22:40:00,76.922,76.933,76.91,76.922,68800000.0
2006-09-15 22:45:00,76.924,76.932,76.917,76.932,57600000.0
2006-09-15 22:50:00,76.935,76.944,76.922,76.936,33000000.0
2006-09-15 22:55:00,76.932,76.937,76.911,76.918,38400000.0
2006-09-17 23:00:00,76.816,76.816,76.74,76.74,9600000.0
2006-09-17 23:05:00,76.724,76.798,76.724,76.793,53800000.0
2006-09-17 23:10:00,76.796,76.798,76.759,76.779,52800000.0
2006-09-17 23:15:00,76.794,76.821,76.791,76.815,46400000.0
2006-09-17 23:20:00,76.802,76.827,76.788,76.81,67200000.0
2006-09-17 23:25:00,76.81,76.835,76.765,76.821,52800000.0
2006-09-17 23:30:00,76.836,76.841,76.821,76.822,72400000.0
2006-09-17 23:35:00,76.807,76.889,76.806,76.868,64000000.0
2006-09-17 23:40:00,76.867,76.902,76.861,76.885,80000000.0
2006-09-17 23:45:00,76.879,76.897,76.818,76.868,62400000.0
2006-09-17 23:50:00,76.878,76.889,76.824,76.861,61800000.0
2006-09-17 23:55:00,76.862,76.872,76.754,76.842,67200000.0
2006-09-18 00:00:00,76.863,76.888,76.848,76.872,57600000.0
2006-09-18 00:05:00,76.879,76.91,76.866,76.907,54400000.0
2006-09-18 00:10:00,76.918,76.965,76.893,76.958,59200000.0
2006-09-18 00:15:00,76.967,76.983,76.94,76.979,67200000.0
2006-09-18 00:20:00,76.967,77.042,76.958,77.042,75200000.0
2006-09-18 00:25:00,77.052,77.066,77.02,77.044,76800000.0
2006-09-18 00:30:00,77.039,77.179,77.026,77.135,65600000.0
2006-09-18 00:35:00,77.133,77.145,77.11,77.121,68800000.0
2006-09-18 00:40:00,77.122,77.122,77.085,77.107,41600000.0
2006-09-18 00:45:00,77.112,77.125,77.098,77.111,49600000.0
2006-09-18 00:50:00,77.108,77.112,77.037,77.062,64000000.0
2006-09-18 00:55:00,77.05,77.05,77.033,77.047,50600000.0
2006-09-18 01:00:00,77.042,77.054,77.018,77.018,62400000.0
2006-09-18 01:05:00,77.026,77.053,76.96,77.044,70400000.0
2006-09-18 01:10:00,77.042,77.096,77.042,77.08,67200000.0
2006-09-18 01:15:00,77.083,77.116,77.077,77.108,41000000.0
2006-09-18 01:20:00,77.1,77.125,77.1,77.118,35200000.0
2006-09-18 01:25:00,77.119,77.189,77.107,77.183,72000000.0
2006-09-18 01:30:00,77.182,77.185,77.165,77.182,57000000.0
2006-09-18 01:35:00,77.176,77.177,77.163,77.175,14400000.0
2006-09-18 01:40:00,77.177,77.185,77.167,77.171,35200000.0
2006-09-18 01:45:00,77.177,77.269,77.167,77.267,75200000.0
2006-09-18 01:50:00,77.269,77.287,77.247,77.265,68200000.0
2006-09-18 01:55:00,77.262,77.303,77.254,77.254,27200000.0
2006-09-18 02:00:00,77.223,77.223,77.079,77.079,70400000.0
2006-09-18 02:05:00,77.085,77.198,77.085,77.198,72000000.0
2006-09-18 02:10:00,77.194,77.207,77.167,77.167,56400000.0
2006-09-18 02:15:00,77.15,77.169,77.084,77.144,57600000.0
2006-09-18 02:20:00,77.14,77.163,77.067,77.161,49600000.0
2006-09-18 02:25:00,77.158,77.167,77.133,77.139,67000000.0
2006-09-18 02:30:00,77.144,77.169,77.141,77.164,54400000.0
2006-09-18 02:35:00,77.164,77.218,77.155,77.214,67200000.0
2006-09-18 02:40:00,77.223,77.223,77.151,77.151,60800000.0
2006-09-18 02:45:00,77.144,77.163,77.127,77.13,68800000.0
2006-09-18 02:50:00,77.133,77.133,77.013,77.111,56000000.0
2006-09-18 02:55:00,77.133,77.141,77.1,77.141,41600000.0
2006-09-18 03:00:00,77.159,77.183,77.085,77.156,36800000.0
2006-09-18 03:05:00,77.151,77.153,77.113,77.118,52800000.0
2006-09-18 03:10:00,77.131,77.173,77.131,77.15,72000000.0
2006-09-18 03:15:00,77.147,77.159,77.14,77.159,43200000.0
2006-09-18 03:20:00,77.164,77.165,77.144,77.156,44800000.0
2006-09-18 03:25:00,77.155,77.157,77.14,77.146,56000000.0
2006-09-18 03:30:00,77.143,77.143,77.079,77.133,60200000.0
2006-09-18 03:35:00,77.132,77.133,77.052,77.119,44800000.0
2006-09-18 03:40:00,77.112,77.126,77.104,77.126,48000000.0
2006-09-18 03:45:00,77.119,77.154,77.119,77.149,44800000.0
2006-09-18 03:50:00,77.148,77.149,77.141,77.144,24000000.0
2006-09-18 03:55:00,77.143,77.177,77.14,77.175,56000000.0
2006-09-18 04:00:00,77.175,77.185,77.161,77.172,38400000.0
2006-09-18 04:05:00,77.17,77.177,77.162,77.168,36800000.0
2006-09-18 04:10:00,77.168,77.172,77.132,77.137,57600000.0
2006-09-18 04:15:00,77.146,77.154,77.134,77.154,40400000.0
2006-09-18 04:20:00,77.152,77.158,77.065,77.157,36800000.0
2006-09-18 04:25:00,77.16,77.172,77.155,77.158,51600000.0
2006-09-18 04:30:00,77.151,77.173,77.144,77.166,54400000.0
2006-09-18 04:35:00,77.168,77.172,77.152,77.155,46400000.0
2006-09-18 04:40:00,77.158,77.167,77.147,77.162,20800000.0
2006-09-18 04:45:00,77.162,77.162,77.142,77.16,30400000.0
2006-09-18 04:50:00,77.154,77.154,77.145,77.149,20800000.0
2006-09-18 04:55:00,77.151,77.152,77.142,77.145,20800000.0
2006-09-18 05:00:00,77.129,77.161,77.129,77.148,46400000.0
2006-09-18 05:05:00,77.146,77.165,77.137,77.146,33600000.0
2006-09-18 05:10:00,77.143,77.145,77.124,77.145,27200000.0
2006-09-18 05:15:00,77.141,77.144,77.126,77.143,8000000.0
2006-09-18 05:20:00,77.125,77.139,77.125,77.131,46400000.0
2006-09-18 05:25:00,77.136,77.145,77.132,77.141,25600000.0
2006-09-18 05:30:00,77.133,77.147,77.131,77.143,30400000.0
2006-09-18 05:35:00,77.15,77.151,77.127,77.135,49600000.0
2006-09-18 05:40:00,77.132,77.132,77.125,77.125,12800000.0
2006-09-18 05:45:00,77.132,77.146,77.132,77.146,30400000.0
2006-09-18 05:50:00,77.145,77.149,77.135,77.147,44200000.0
2006-09-18 05:55:00,77.074,77.149,77.054,77.142,62200000.0
2006-09-18 06:00:00,77.147,77.147,77.128,77.128,20200000.0
2006-09-18 06:05:00,77.145,77.146,77.132,77.146,24000000.0
2006-09-18 06:10:00,77.146,77.154,77.127,77.146,24000000.0
2006-09-18 06:15:00,77.147,77.147,77.138,77.144,25600000.0
2006-09-18 06:20:00,77.143,77.164,77.14,77.164,16000000.0
2006-09-18 06:25:00,77.157,77.161,77.138,77.138,33600000.0
2006-09-18 06:30:00,77.135,77.147,77.125,77.142,41600000.0
2006-09-18 06:35:00,77.144,77.144,77.11,77.124,39800000.0
2006-09-18 06:40:00,77.125,77.139,77.06,77.128,55400000.0
2006-09-18 06:50:00,77.117,77.128,77.117,77.124,27200000.0
2006-09-18 06:55:00,77.128,77.133,77.107,77.125,38400000.0
2006-09-18 07:00:00,77.126,77.126,77.104,77.119,46400000.0
2006-09-18 07:05:00,77.119,77.119,77.098,77.104,52800000.0
2006-09-18 07:10:00,77.102,77.125,77.094,77.125,42600000.0
2006-09-18 07:15:00,77.135,77.148,77.135,77.144,28800000.0
2006-09-18 07:20:00,77.149,77.149,77.124,77.124,57600000.0
2006-09-18 07:25:00,77.123,77.124,77.109,77.122,44800000.0
2006-09-18 07:30:00,77.128,77.151,77.124,77.146,59200000.0
2006-09-18 07:40:00,77.157,77.223,77.157,77.209,60800000.0
2006-09-18 07:45:00,77.214,77.249,77.204,77.231,69200000.0
2006-09-18 07:50:00,77.234,77.267,77.234,77.252,62800000.0
2006-09-18 07:55:00,77.256,77.263,77.217,77.228,64000000.0
2006-09-18 08:00:00,77.229,77.235,77.22,77.222,44800000.0
2006-09-18 08:05:00,77.209,77.216,77.183,77.183,38400000.0
2006-09-18 08:10:00,77.162,77.185,77.156,77.172,36800000.0
2006-09-18 08:15:00,77.178,77.261,77.153,77.261,67200000.0
2006-09-18 08:20:00,77.259,77.264,77.219,77.227,65600000.0
2006-09-18 08:25:00,77.218,77.227,77.125,77.197,59600000.0
2006-09-18 08:30:00,77.199,77.247,77.199,77.212,56000000.0
2006-09-18 08:35:00,77.213,77.238,77.2,77.238,73400000.0
2006-09-18 08:40:00,77.248,77.253,77.226,77.233,58600000.0
2006-09-18 08:45:00,77.229,77.258,77.229,77.232,51200000.0
2006-09-18 08:50:00,77.234,77.241,77.21,77.21,36800000.0
2006-09-18 08:55:00,77.202,77.21,77.182,77.183,33600000.0
2006-09-18 09:00:00,77.167,77.179,77.159,77.176,27200000.0
2006-09-18 09:05:00,77.173,77.179,77.161,77.178,54400000.0
2006-09-18 09:10:00,77.178,77.203,77.168,77.193,36800000.0
2006-09-18 09:15:00,77.188,77.191,77.125,77.128,35200000.0
2006-09-18 09:20:00,77.128,77.172,77.082,77.172,68800000.0
2006-09-18 09:25:00,77.169,77.177,77.133,77.133,47400000.0
2006-09-18 09:30:00,77.133,77.14,77.117,77.138,52800000.0
2006-09-18 09:35:00,77.146,77.173,77.092,77.134,61800000.0
2006-09-18 09:40:00,77.132,77.133,77.082,77.082,52800000.0
2006-09-18 09:45:00,77.088,77.094,77.063,77.07,60800000.0
2006-09-18 09:50:00,77.063,77.078,77.062,77.078,46400000.0
2006-09-18 09:55:00,77.079,77.109,76.996,77.102,66600000.0
2006-09-18 10:00:00,77.112,77.123,77.093,77.093,59200000.0
2006-09-18 10:05:00,77.088,77.125,77.087,77.125,53800000.0
2006-09-18 10:10:00,77.126,77.14,77.112,77.139,52800000.0
2006-09-18 10:15:00,77.133,77.14,77.116,77.139,33600000.0
2006-09-18 10:20:00,77.132,77.132,77.089,77.092,68800000.0
2006-09-18 10:25:00,77.099,77.124,77.083,77.115,51200000.0
2006-09-18 10:30:00,77.13,77.131,77.107,77.124,29800000.0
2006-09-18 10:35:00,77.128,77.131,77.116,77.129,35200000.0
2006-09-18 10:40:00,77.134,77.144,77.13,77.13,16000000.0
2006-09-18 10:45:00,77.137,77.162,77.126,77.159,61800000.0
2006-09-18 10:50:00,77.164,77.208,77.164,77.2,73600000.0
2006-09-18 10:55:00,77.198,77.202,77.092,77.184,68800000.0
2006-09-18 11:00:00,77.193,77.288,77.19,77.287,68800000.0
2006-09-18 11:05:00,77.313,77.32,77.218,77.31,81000000.0
2006-09-18 11:10:00,77.305,77.376,77.297,77.374,66600000.0
2006-09-18 11:15:00,77.365,77.373,77.331,77.336,41600000.0
2006-09-18 11:20:00,77.329,77.329,77.293,77.321,64000000.0
2006-09-18 11:25:00,77.314,77.338,77.305,77.327,54400000.0
2006-09-18 11:30:00,77.334,77.355,77.328,77.336,68800000.0
2006-09-18 11:35:00,77.339,77.339,77.316,77.327,46400000.0
2006-09-18 11:40:00,77.323,77.333,77.31,77.314,67200000.0
2006-09-18 11:45:00,77.325,77.338,77.308,77.326,52800000.0
2006-09-18 11:50:00,77.318,77.321,77.314,77.32,11200000.0
2006-09-18 11:55:00,77.324,77.355,77.27,77.349,45800000.0
2006-09-18 12:00:00,77.355,77.355,77.336,77.354,54400000.0
2006-09-18 12:05:00,77.352,77.352,77.303,77.332,66600000.0
2006-09-18 12:10:00,77.339,77.375,77.339,77.375,22400000.0
2006-09-18 12:15:00,77.374,77.374,77.276,77.331,59200000.0
2006-09-18 12:20:00,77.333,77.333,77.3,77.31,68800000.0
2006-09-18 12:25:00,77.311,77.328,77.299,77.306,64000000.0
2006-09-18 12:30:00,77.298,77.305,77.279,77.284,56000000.0
2006-09-18 12:35:00,77.282,77.299,77.198,77.299,56400000.0
2006-09-18 12:40:00,77.309,77.346,77.295,77.339,59200000.0
2006-09-18 12:45:00,77.333,77.333,77.305,77.311,41600000.0
2006-09-18 12:50:00,77.305,77.305,77.275,77.286,48000000.0
2006-09-18 12:55:00,77.308,77.379,77.308,77.34,71400000.0
2006-09-18 13:00:00,77.334,77.377,77.332,77.364,66600000.0
2006-09-18 13:05:00,77.355,77.377,77.353,77.376,60200000.0
2006-09-18 13:10:00,77.37,77.386,77.354,77.37,59200000.0
2006-09-18 13:15:00,77.378,77.383,77.336,77.365,70400000.0
2006-09-18 13:20:00,77.372,77.386,77.324,77.386,56000000.0
2006-09-18 13:25:00,77.396,77.401,77.39,77.393,28800000.0
2006-09-18 13:30:00,77.392,77.392,77.368,77.383,57600000.0
2006-09-18 13:35:00,77.385,77.392,77.355,77.388,117200000.0
2006-09-18 13:40:00,77.382,77.392,77.378,77.378,44800000.0
2006-09-18 13:45:00,77.376,77.394,77.372,77.374,70400000.0
2006-09-18 13:50:00,77.374,77.374,77.356,77.364,30400000.0
2006-09-18 13:55:00,77.366,77.367,77.332,77.332,60800000.0
2006-09-18 14:00:00,77.337,77.342,77.323,77.328,40000000.0
2006-09-18 14:05:00,77.329,77.339,77.307,77.312,85800000.0
2006-09-18 14:10:00,77.287,77.289,77.227,77.228,102400000.0
2006-09-18 14:15:00,77.221,77.258,77.221,77.236,95400000.0
2006-09-18 14:20:00,77.229,77.232,77.197,77.222,126400000.0
2006-09-18 14:25:00,77.231,77.294,77.231,77.288,90000000.0
2006-09-18 14:30:00,77.278,77.299,77.269,77.278,87400000.0
2006-09-18 14:35:00,77.267,77.269,77.235,77.242,105000000.0
2006-09-18 14:40:00,77.237,77.277,77.237,77.277,95400000.0
2006-09-18 14:45:00,77.282,77.299,77.277,77.297,34600000.0
2006-09-18 14:50:00,77.295,77.317,77.295,77.317,57600000.0
2006-09-18 14:55:00,77.309,77.328,77.307,77.324,41600000.0
2006-09-18 15:00:00,77.258,77.258,77.21,77.228,78400000.0
2006-09-18 15:05:00,77.224,77.302,77.224,77.273,66600000.0
2006-09-18 15:10:00,77.292,77.332,77.29,77.324,101800000.0
2006-09-18 15:15:00,77.338,77.368,77.338,77.359,119400000.0
2006-09-18 15:20:00,77.359,77.395,77.355,77.36,124800000.0
2006-09-18 15:25:00,77.365,77.381,77.26,77.346,212800000.0
2006-09-18 15:30:00,77.271,77.404,77.264,77.328,229200000.0
2006-09-18 15:35:00,77.308,77.345,77.298,77.341,190200000.0
2006-09-18 15:40:00,77.338,77.356,77.335,77.338,143800000.0
2006-09-18 15:45:00,77.337,77.348,77.331,77.341,82600000.0
2006-09-18 15:50:00,77.351,77.356,77.342,77.347,84800000.0
2006-09-18 15:55:00,77.344,77.345,77.307,77.333,143400000.0
2006-09-18 16:00:00,77.322,77.338,77.322,77.331,201400000.0
2006-09-18 16:05:00,77.323,77.325,77.267,77.267,204200000.0
2006-09-18 16:10:00,77.261,77.282,77.261,77.263,161600000.0
2006-09-18 16:15:00,77.271,77.28,77.26,77.28,147000000.0
2006-09-18 16:20:00,77.283,77.29,77.271,77.273,97600000.0
2006-09-18 16:25:00,77.278,77.29,77.272,77.272,124800000.0
2006-09-18 16:30:00,77.272,77.297,77.252,77.288,127400000.0
2006-09-18 16:35:00,77.289,77.292,77.231,77.248,219600000.0
2006-09-18 16:40:00,77.249,77.254,77.228,77.237,201000000.0
2006-09-18 16:45:00,77.239,77.25,77.23,77.237,192000000.0
2006-09-18 16:50:00,77.243,77.247,77.23,77.24,184000000.0
2006-09-18 16:55:00,77.246,77.251,77.217,77.224,147200000.0
2006-09-18 17:00:00,77.231,77.231,77.209,77.229,209600000.0
2006-09-18 17:05:00,77.209,77.214,77.184,77.194,162000000.0
2006-09-18 17:10:00,77.191,77.198,77.165,77.196,140800000.0
2006-09-18 17:15:00,77.206,77.212,77.194,77.208,80400000.0
2006-09-18 17:20:00,77.21,77.232,77.21,77.217,75600000.0
2006-09-18 17:25:00,77.236,77.259,77.226,77.228,98000000.0
2006-09-18 17:30:00,77.218,77.233,77.192,77.207,258000000.0
2006-09-18 17:35:00,77.211,77.211,77.182,77.194,143800000.0
2006-09-18 17:40:00,77.196,77.199,77.182,77.188,35200000.0
2006-09-18 17:45:00,77.184,77.2,77.181,77.195,176800000.0
2006-09-18 17:50:00,77.19,77.2,77.188,77.191,79400000.0
2006-09-18 17:55:00,77.194,77.236,77.193,77.234,94400000.0
2006-09-18 18:00:00,77.24,77.258,77.24,77.247,87400000.0
2006-09-18 18:05:00,77.245,77.246,77.233,77.245,41600000.0
2006-09-18 18:10:00,77.243,77.257,77.225,77.256,68800000.0
2006-09-18 18:15:00,77.256,77.257,77.217,77.22,132800000.0
2006-09-18 18:20:00,77.224,77.257,77.22,77.256,154600000.0
2006-09-18 18:25:00,77.246,77.262,77.219,77.237,59200000.0
2006-09-18 18:30:00,77.239,77.239,77.215,77.225,80400000.0
2006-09-18 18:35:00,77.222,77.242,77.218,77.236,173200000.0
2006-09-18 18:40:00,77.232,77.237,77.217,77.223,137600000.0
2006-09-18 18:45:00,77.223,77.225,77.184,77.193,79400000.0
2006-09-18 18:50:00,77.199,77.217,77.199,77.207,97600000.0
2006-09-18 18:55:00,77.209,77.212,77.185,77.187,70800000.0
2006-09-18 19:00:00,77.189,77.205,77.185,77.193,97000000.0
2006-09-18 19:05:00,77.193,77.221,77.189,77.21,144000000.0
2006-09-18 19:10:00,77.21,77.231,77.21,77.228,47400000.0
2006-09-18 19:15:00,77.229,77.238,77.214,77.232,38400000.0
2006-09-18 19:20:00,77.232,77.238,77.222,77.231,48000000.0
2006-09-18 19:25:00,77.227,77.234,77.207,77.212,40000000.0
2006-09-18 19:30:00,77.22,77.241,77.22,77.23,36800000.0
2006-09-18 19:35:00,77.234,77.245,77.232,77.241,44800000.0
2006-09-18 19:40:00,77.24,77.283,77.24,77.28,44800000.0
2006-09-18 19:45:00,77.284,77.284,77.264,77.265,46400000.0
2006-09-18 19:55:00,77.254,77.265,77.241,77.241,40000000.0
2006-09-18 20:00:00,77.239,77.252,77.237,77.252,50600000.0
2006-09-18 20:05:00,77.24,77.246,77.231,77.234,67200000.0
2006-09-18 20:10:00,77.23,77.257,77.135,77.197,61800000.0
2006-09-18 20:15:00,77.21,77.21,77.198,77.209,21800000.0
2006-09-18 20:20:00,77.2,77.232,77.197,77.223,58000000.0
2006-09-18 20:25:00,77.222,77.234,77.208,77.209,24000000.0
2006-09-18 20:30:00,77.201,77.201,77.175,77.175,24000000.0
2006-09-18 20:35:00,77.179,77.185,77.169,77.177,38400000.0
2006-09-18 20:40:00,77.18,77.188,77.17,77.184,46400000.0
2006-09-18 20:45:00,77.183,77.183,77.165,77.165,51200000.0
2006-09-18 20:50:00,77.167,77.17,77.147,77.163,55400000.0
2006-09-18 20:55:00,77.156,77.156,77.136,77.149,54400000.0
2006-09-18 21:00:00,77.153,77.153,77.131,77.147,71400000.0
2006-09-18 21:05:00,77.157,77.16,77.132,77.151,38400000.0
2006-09-18 21:10:00,77.154,77.159,77.134,77.141,44800000.0
2006-09-18 21:15:00,77.135,77.146,77.135,77.139,12800000.0
2006-09-18 21:20:00,77.127,77.15,77.127,77.135,36800000.0
2006-09-18 21:25:00,77.132,77.149,77.123,77.143,40000000.0
2006-09-18 21:30:00,77.136,77.145,77.127,77.136,56400000.0
2006-09-18 21:35:00,77.142,77.149,77.037,77.139,44800000.0
2006-09-18 21:40:00,77.145,77.146,77.137,77.143,11200000.0
2006-09-18 21:45:00,77.154,77.154,77.14,77.146,14400000.0
2006-09-18 21:50:00,77.148,77.151,77.141,77.142,11200000.0
2006-09-18 21:55:00,77.148,77.154,77.133,77.133,41000000.0
2006-09-18 22:00:00,77.137,77.139,77.133,77.133,17600000.0
2006-09-18 22:05:00,77.133,77.136,77.107,77.125,28800000.0
2006-09-18 22:10:00,77.124,77.161,77.12,77.153,59200000.0
2006-09-18 22:15:00,77.151,77.175,77.15,77.161,56000000.0
2006-09-18 22:20:00,77.161,77.174,77.153,77.153,60800000.0
2006-09-18 22:25:00,77.163,77.165,77.152,77.152,28800000.0
2006-09-18 22:30:00,77.179,77.198,77.13,77.173,64000000.0
2006-09-18 22:35:00,77.185,77.19,77.172,77.19,55400000.0
2006-09-18 22:40:00,77.185,77.194,77.17,77.189,57000000.0
2006-09-18 22:45:00,77.187,77.203,77.183,77.186,54400000.0
2006-09-18 22:50:00,77.198,77.199,77.173,77.184,33600000.0
2006-09-18 22:55:00,77.179,77.19,77.172,77.179,70400000.0
2006-09-18 23:00:00,77.193,77.193,77.172,77.189,35200000.0
2006-09-18 23:05:00,77.19,77.194,77.174,77.177,64000000.0
2006-09-18 23:10:00,77.187,77.192,77.172,77.183,64000000.0
2006-09-18 23:15:00,77.185,77.191,77.169,77.176,36800000.0
2006-09-18 23:20:00,77.179,77.19,77.162,77.165,56400000.0
2006-09-18 23:25:00,77.164,77.192,77.126,77.174,70400000.0
2006-09-18 23:30:00,77.186,77.205,77.181,77.195,73600000.0
2006-09-18 23:35:00,77.195,77.198,77.182,77.187,35200000.0
2006-09-18 23:40:00,77.19,77.197,77.175,77.175,40000000.0
2006-09-18 23:45:00,77.168,77.177,77.161,77.176,29200000.0
2006-09-18 23:50:00,77.177,77.18,77.153,77.175,38800000.0
2006-09-18 23:55:00,77.172,77.172,77.145,77.165,44800000.0
2006-09-19 00:00:00,77.167,77.178,77.167,77.174,21800000.0
2006-09-19 00:05:00,77.174,77.181,77.159,77.168,24000000.0
2006-09-19 00:10:00,77.17,77.185,77.158,77.161,59200000.0
2006-09-19 00:15:00,77.153,77.158,77.151,77.157,13800000.0
2006-09-19 00:20:00,77.161,77.181,77.159,77.176,32000000.0
2006-09-19 00:25:00,77.164,77.171,77.149,77.149,44800000.0
2006-09-19 00:30:00,77.167,77.178,77.165,77.176,40400000.0
2006-09-19 00:35:00,77.177,77.184,77.167,77.177,25600000.0
2006-09-19 00:40:00,77.173,77.173,77.16,77.169,31800000.0
2006-09-19 00:45:00,77.166,77.185,77.157,77.176,64000000.0
2006-09-19 00:50:00,77.184,77.184,77.157,77.174,28800000.0
2006-09-19 00:55:00,77.177,77.184,77.154,77.154,36800000.0
2006-09-19 01:00:00,77.145,77.154,77.125,77.125,62800000.0
2006-09-19 01:05:00,77.134,77.147,77.119,77.136,57000000.0
2006-09-19 01:10:00,77.133,77.139,77.125,77.125,43200000.0
2006-09-19 01:15:00,77.133,77.133,77.111,77.117,41600000.0
2006-09-19 01:20:00,77.121,77.17,77.117,77.17,38400000.0
2006-09-19 01:25:00,77.168,77.173,77.146,77.169,36800000.0
2006-09-19 01:30:00,77.165,77.173,77.148,77.173,35200000.0
2006-09-19 01:35:00,77.155,77.164,77.147,77.156,32000000.0
2006-09-19 01:40:00,77.142,77.148,77.126,77.139,35200000.0
2006-09-19 01:45:00,77.127,77.139,77.124,77.131,16000000.0
2006-09-19 01:50:00,77.135,77.135,77.116,77.116,43200000.0
2006-09-19 01:55:00,77.112,77.119,77.111,77.119,11200000.0
2006-09-19 02:00:00,77.123,77.145,77.115,77.139,41600000.0
2006-09-19 02:05:00,77.141,77.168,77.136,77.163,59200000.0
2006-09-19 02:10:00,77.147,77.175,77.146,77.146,43200000.0
2006-09-19 02:15:00,77.148,77.157,77.1,77.153,43600000.0
2006-09-19 02:20:00,77.152,77.162,77.054,77.141,54400000.0
2006-09-19 02:25:00,77.138,77.143,77.121,77.132,77200000.0
2006-09-19 02:30:00,77.135,77.173,77.135,77.164,65600000.0
2006-09-19 02:35:00,77.17,77.197,77.166,77.188,67200000.0
2006-09-19 02:40:00,77.195,77.2,77.188,77.198,25600000.0
2006-09-19 02:45:00,77.197,77.232,77.191,77.231,67600000.0
2006-09-19 02:50:00,77.234,77.248,77.155,77.227,56000000.0
2006-09-19 02:55:00,77.211,77.221,77.187,77.205,42000000.0
2006-09-19 03:00:00,77.18,77.195,77.091,77.176,48000000.0
2006-09-19 03:05:00,77.178,77.194,77.171,77.189,52800000.0
2006-09-19 03:10:00,77.188,77.192,77.16,77.179,71400000.0
2006-09-19 03:15:00,77.181,77.19,77.147,77.147,54400000.0
2006-09-19 03:20:00,77.161,77.193,77.155,77.183,57600000.0
2006-09-19 03:25:00,77.175,77.177,77.141,77.15,51600000.0
2006-09-19 03:30:00,77.161,77.174,77.101,77.174,61200000.0
2006-09-19 03:35:00,77.181,77.186,77.165,77.176,46800000.0
2006-09-19 03:40:00,77.174,77.181,77.159,77.176,36800000.0
2006-09-19 03:45:00,77.173,77.192,77.172,77.172,59600000.0
2006-09-19 03:50:00,77.173,77.173,77.156,77.164,32000000.0
2006-09-19 03:55:00,77.165,77.172,77.153,77.172,27200000.0
2006-09-19 04:00:00,77.158,77.16,77.142,77.16,46400000.0
2006-09-19 04:05:00,77.167,77.173,77.156,77.171,48000000.0
2006-09-19 04:10:00,77.171,77.178,77.162,77.176,25600000.0
2006-09-19 04:15:00,77.18,77.18,77.171,77.173,12800000.0
2006-09-19 04:20:00,77.167,77.227,77.081,77.227,64000000.0
2006-09-19 04:25:00,77.235,77.29,77.235,77.266,62400000.0
2006-09-19 04:30:00,77.27,77.275,77.234,77.249,67200000.0
2006-09-19 04:35:00,77.246,77.246,77.216,77.24,44800000.0
2006-09-19 04:40:00,77.243,77.277,77.225,77.273,57600000.0
2006-09-19 04:45:00,77.277,77.279,77.249,77.262,33600000.0
2006-09-19 04:50:00,77.266,77.27,77.259,77.26,20800000.0
2006-09-19 04:55:00,77.269,77.269,77.239,77.243,61200000.0
2006-09-19 05:00:00,77.25,77.26,77.239,77.247,35200000.0
2006-09-19 05:05:00,77.244,77.262,77.23,77.242,34000000.0
2006-09-19 05:10:00,77.243,77.246,77.215,77.232,65000000.0
2006-09-19 05:15:00,77.231,77.241,77.165,77.237,32000000.0
2006-09-19 05:20:00,77.236,77.245,77.196,77.196,48400000.0
2006-09-19 05:25:00,77.211,77.222,77.206,77.211,35200000.0
2006-09-19 05:30:00,77.218,77.228,77.212,77.217,55400000.0
2006-09-19 05:35:00,77.218,77.218,77.192,77.206,54400000.0
2006-09-19 05:40:00,77.201,77.217,77.189,77.217,56000000.0
2006-09-19 05:45:00,77.215,77.22,77.201,77.22,32000000.0
2006-09-19 05:50:00,77.218,77.222,77.194,77.202,62400000.0
2006-09-19 05:55:00,77.136,77.222,77.136,77.19,36800000.0
2006-09-19 06:00:00,77.19,77.197,77.163,77.179,35200000.0
2006-09-19 06:05:00,77.177,77.183,77.165,77.167,35200000.0
2006-09-19 06:10:00,77.155,77.159,77.069,77.145,65600000.0
2006-09-19 06:15:00,77.142,77.149,77.131,77.14,28800000.0
2006-09-19 06:20:00,77.138,77.151,77.134,77.143,57600000.0
2006-09-19 06:25:00,77.137,77.14,77.119,77.138,40000000.0
2006-09-19 06:30:00,77.131,77.14,77.124,77.131,44800000.0
2006-09-19 06:35:00,77.139,77.139,77.12,77.124,43000000.0
2006-09-19 06:40:00,77.117,77.135,77.109,77.131,32000000.0
2006-09-19 06:45:00,77.135,77.139,77.112,77.132,78400000.0
2006-09-19 06:50:00,77.123,77.146,77.12,77.142,72000000.0
2006-09-19 06:55:00,77.15,77.184,77.15,77.173,51200000.0
2006-09-19 07:00:00,77.165,77.165,77.149,77.15,45800000.0
2006-09-19 07:05:00,77.15,77.152,77.135,77.151,63400000.0
2006-09-19 07:10:00,77.163,77.173,77.157,77.163,32000000.0
2006-09-19 07:15:00,77.166,77.186,77.163,77.17,66000000.0
2006-09-19 07:20:00,77.169,77.17,77.153,77.165,43200000.0
2006-09-19 07:25:00,77.164,77.17,77.149,77.161,57600000.0
2006-09-19 07:30:00,77.161,77.165,77.156,77.159,19200000.0
2006-09-19 07:35:00,77.154,77.198,77.152,77.194,62400000.0
2006-09-19 07:40:00,77.189,77.189,77.165,77.183,60800000.0
2006-09-19 07:45:00,77.196,77.196,77.154,77.157,57600000.0
2006-09-19 07:50:00,77.15,77.185,77.14,77.174,62400000.0
2006-09-19 07:55:00,77.172,77.198,77.16,77.198,51200000.0
2006-09-19 08:00:00,77.19,77.197,77.182,77.192,28800000.0
2006-09-19 08:05:00,77.196,77.219,77.19,77.19,41600000.0
2006-09-19 08:10:00,77.187,77.256,77.187,77.245,52800000.0
2006-09-19 08:15:00,77.252,77.274,77.24,77.268,67200000.0
2006-09-19 08:20:00,77.268,77.269,77.243,77.255,54400000.0
2006-09-19 08:25:00,77.244,77.253,77.229,77.249,36800000.0
2006-09-19 08:30:00,77.242,77.245,77.228,77.237,56000000.0
2006-09-19 08:35:00,77.237,77.237,77.213,77.224,57600000.0
2006-09-19 08:40:00,77.22,77.226,77.2,77.2,58600000.0
2006-09-19 08:45:00,77.193,77.227,77.179,77.22,67600000.0
2006-09-19 08:50:00,77.211,77.211,77.164,77.164,61200000.0
2006-09-19 08:55:00,77.173,77.192,77.16,77.184,60800000.0
2006-09-19 09:00:00,77.191,77.192,77.165,77.168,40000000.0
2006-09-19 09:05:00,77.161,77.171,77.141,77.154,41600000.0
2006-09-19 09:10:00,77.142,77.152,77.12,77.142,36800000.0
2006-09-19 09:15:00,77.128,77.139,77.111,77.122,51200000.0
2006-09-19 09:20:00,77.127,77.156,77.119,77.156,57600000.0
2006-09-19 09:25:00,77.162,77.179,77.154,77.176,46400000.0
2006-09-19 09:30:00,77.171,77.181,77.163,77.179,36800000.0
2006-09-19 09:35:00,77.183,77.187,77.069,77.069,28800000.0
2006-09-19 09:40:00,77.014,77.073,77.007,77.061,67200000.0
2006-09-19 09:45:00,77.072,77.072,77.024,77.027,61200000.0
2006-09-19 09:50:00,77.026,77.056,77.019,77.047,77200000.0
2006-09-19 09:55:00,77.042,77.042,76.922,77.003,77800000.0
2006-09-19 10:00:00,77.007,77.008,76.972,77.007,58600000.0
2006-09-19 10:05:00,77.014,77.066,77.007,77.045,54400000.0
2006-09-19 10:10:00,77.045,77.096,77.04,77.096,65000000.0
2006-09-19 10:15:00,77.092,77.094,77.059,77.077,59600000.0
2006-09-19 10:20:00,77.081,77.083,77.059,77.072,68800000.0
2006-09-19 10:25:00,77.08,77.081,77.038,77.038,51200000.0
2006-09-19 10:30:00,77.035,77.068,77.034,77.053,60200000.0
2006-09-19 10:35:00,77.053,77.067,76.976,77.056,33000000.0
2006-09-19 10:40:00,77.067,77.074,77.04,77.047,64400000.0
2006-09-19 10:45:00,77.047,77.058,77.03,77.053,49600000.0
2006-09-19 10:50:00,77.045,77.069,77.029,77.062,73600000.0
2006-09-19 10:55:00,77.066,77.067,76.957,77.049,68800000.0
2006-09-19 11:00:00,77.072,77.081,77.037,77.037,68800000.0
2006-09-19 11:05:00,77.034,77.034,76.941,77.009,81600000.0
2006-09-19 11:10:00,77.0,77.029,76.995,77.018,55400000.0
2006-09-19 11:15:00,77.019,77.047,77.017,77.041,48000000.0
2006-09-19 11:20:00,77.049,77.054,77.032,77.041,51200000.0
2006-09-19 11:25:00,77.032,77.047,77.021,77.042,71400000.0
2006-09-19 11:30:00,77.047,77.069,77.013,77.015,68800000.0
2006-09-19 11:35:00,77.017,77.03,77.014,77.026,57600000.0
2006-09-19 11:40:00,77.023,77.026,76.99,77.0,56000000.0
2006-09-19 11:45:00,76.997,76.997,76.962,76.981,67200000.0
2006-09-19 11:50:00,76.976,76.989,76.961,76.961,65600000.0
2006-09-19 11:55:00,76.949,76.951,76.882,76.916,59200000.0
2006-09-19 12:00:00,76.918,76.948,76.901,76.94,51200000.0
2006-09-19 12:05:00,76.943,76.943,76.893,76.9,67600000.0
2006-09-19 12:10:00,76.899,76.925,76.887,76.925,59200000.0
2006-09-19 12:15:00,76.915,76.929,76.845,76.915,59200000.0
2006-09-19 12:20:00,76.909,76.938,76.905,76.932,41600000.0
2006-09-19 12:25:00,76.933,76.933,76.91,76.915,40000000.0
2006-09-19 12:30:00,76.906,76.92,76.906,76.915,43200000.0
2006-09-19 12:35:00,76.91,76.924,76.829,76.921,28800000.0
2006-09-19 12:40:00,76.922,76.931,76.906,76.922,73600000.0
2006-09-19 12:45:00,76.924,76.939,76.909,76.932,70400000.0
2006-09-19 12:50:00,76.928,76.936,76.926,76.93,11200000.0
2006-09-19 12:55:00,76.938,76.979,76.938,76.946,72000000.0
2006-09-19 13:00:00,76.938,76.95,76.904,76.907,51200000.0
2006-09-19 13:05:00,76.899,76.918,76.886,76.889,60800000.0
2006-09-19 13:10:00,76.869,76.927,76.856,76.911,69800000.0
2006-09-19 13:15:00,76.921,76.921,76.888,76.888,40000000.0
2006-09-19 13:20:00,76.894,76.931,76.866,76.925,56000000.0
2006-09-19 13:25:00,76.93,76.966,76.87,76.954,57600000.0
2006-09-19 13:30:00,76.953,76.957,76.929,76.932,68800000.0
2006-09-19 13:35:00,76.929,76.935,76.923,76.931,51200000.0
2006-09-19 13:40:00,76.928,76.932,76.912,76.924,77200000.0
2006-09-19 13:45:00,76.931,76.936,76.919,76.919,64000000.0
2006-09-19 13:50:00,76.92,76.943,76.9,76.937,90600000.0
2006-09-19 13:55:00,76.936,76.957,76.933,76.946,104000000.0
2006-09-19 14:00:00,76.935,76.948,76.926,76.947,40000000.0
2006-09-19 14:05:00,76.944,76.963,76.944,76.952,150400000.0
2006-09-19 14:10:00,76.949,76.964,76.944,76.958,102400000.0
2006-09-19 14:15:00,76.951,76.956,76.935,76.939,96000000.0
2006-09-19 14:20:00,76.948,76.952,76.919,76.922,126400000.0
2006-09-19 14:25:00,76.918,76.927,76.868,76.878,90600000.0
2006-09-19 14:30:00,76.808,76.814,76.744,76.768,87400000.0
2006-09-19 14:35:00,76.774,76.808,76.773,76.792,105000000.0
2006-09-19 14:40:00,76.782,76.788,76.669,76.669,121600000.0
2006-09-19 14:45:00,76.671,76.684,76.647,76.676,89600000.0
2006-09-19 14:50:00,76.668,76.677,76.63,76.677,104000000.0
2006-09-19 14:55:00,76.679,76.683,76.651,76.678,75600000.0
2006-09-19 15:00:00,76.674,76.679,76.641,76.676,65600000.0
2006-09-19 15:05:00,76.67,76.685,76.661,76.672,73000000.0
2006-09-19 15:10:00,76.675,76.693,76.667,76.693,101200000.0
2006-09-19 15:15:00,76.689,76.794,76.689,76.78,83200000.0
2006-09-19 15:20:00,76.777,76.778,76.741,76.752,125200000.0
2006-09-19 15:25:00,76.762,76.783,76.634,76.722,211600000.0
2006-09-19 15:30:00,76.715,76.759,76.704,76.721,143800000.0
2006-09-19 15:35:00,76.719,76.779,76.714,76.773,192000000.0
2006-09-19 15:40:00,76.761,76.761,76.728,76.734,130000000.0
2006-09-19 15:45:00,76.74,76.741,76.723,76.732,84600000.0
2006-09-19 15:50:00,76.734,76.734,76.706,76.707,97000000.0
2006-09-19 15:55:00,76.712,76.717,76.707,76.715,60800000.0
2006-09-19 16:00:00,76.701,76.712,76.684,76.7,211600000.0
2006-09-19 16:05:00,76.708,76.738,76.696,76.738,159400000.0
2006-09-19 16:10:00,76.738,76.738,76.704,76.713,172200000.0
2006-09-19 16:15:00,76.711,76.758,76.711,76.741,89600000.0
2006-09-19 16:20:00,76.74,76.746,76.693,76.702,140600000.0
2006-09-19 16:25:00,76.702,76.713,76.679,76.708,107600000.0
2006-09-19 16:30:00,76.71,76.718,76.681,76.688,126800000.0
2006-09-19 16:35:00,76.681,76.682,76.657,76.662,220000000.0
2006-09-19 16:40:00,76.653,76.661,76.623,76.642,212200000.0
2006-09-19 16:45:00,76.631,76.637,76.593,76.603,228800000.0
2006-09-19 16:50:00,76.602,76.604,76.573,76.604,195000000.0
2006-09-19 16:55:00,76.602,76.677,76.595,76.677,146600000.0
2006-09-19 17:00:00,76.679,76.724,76.66,76.724,209000000.0
2006-09-19 17:05:00,76.739,76.839,76.737,76.839,276000000.0
2006-09-19 17:10:00,76.843,76.856,76.771,76.78,139000000.0
2006-09-19 17:15:00,76.779,76.823,76.771,76.81,156800000.0
2006-09-19 17:20:00,76.805,76.87,76.802,76.826,87400000.0
2006-09-19 17:25:00,76.824,76.839,76.804,76.834,117000000.0
2006-09-19 17:30:00,76.826,76.856,76.814,76.842,257400000.0
2006-09-19 17:35:00,76.856,76.869,76.846,76.857,84200000.0
2006-09-19 17:40:00,76.865,76.972,76.861,76.965,149200000.0
2006-09-19 17:45:00,76.953,76.957,76.918,76.918,233000000.0
2006-09-19 17:50:00,76.915,76.945,76.915,76.941,172800000.0
2006-09-19 17:55:00,76.944,76.949,76.917,76.948,201000000.0
2006-09-19 18:00:00,76.954,76.954,76.915,76.938,178000000.0
2006-09-19 18:05:00,76.948,76.986,76.938,76.982,172200000.0
2006-09-19 18:10:00,77.005,77.043,76.984,76.984,88400000.0
2006-09-19 18:15:00,76.976,76.976,76.931,76.939,206800000.0
2006-09-19 18:20:00,76.944,76.985,76.944,76.984,102400000.0
2006-09-19 18:25:00,76.98,76.983,76.967,76.983,71400000.0
2006-09-19 18:30:00,76.995,77.001,76.978,76.978,150400000.0
2006-09-19 18:35:00,76.978,76.987,76.966,76.985,172200000.0
2006-09-19 18:40:00,76.984,76.994,76.98,76.982,246200000.0
2006-09-19 18:45:00,76.984,76.991,76.969,76.984,50600000.0
2006-09-19 18:50:00,76.987,76.994,76.977,76.985,97000000.0
2006-09-19 18:55:00,76.98,77.037,76.978,77.036,121600000.0
2006-09-19 19:00:00,77.042,77.049,77.024,77.036,83200000.0
2006-09-19 19:05:00,77.031,77.042,77.024,77.037,144400000.0
2006-09-19 19:10:00,77.039,77.084,77.031,77.066,88000000.0
2006-09-19 19:15:00,77.058,77.058,77.019,77.044,75600000.0
2006-09-19 19:20:00,77.05,77.054,77.035,77.042,110400000.0
2006-09-19 19:25:00,77.046,77.049,77.012,77.015,38400000.0
2006-09-19 19:30:00,77.018,77.025,77.007,77.013,35200000.0
2006-09-19 19:35:00,77.015,77.039,77.009,77.025,68800000.0
2006-09-19 19:40:00,77.013,77.047,77.013,77.045,44800000.0
2006-09-19 19:45:00,77.052,77.054,77.02,77.03,68800000.0
2006-09-19 19:50:00,77.017,77.046,77.009,77.019,40000000.0
2006-09-19 19:55:00,77.021,77.021,76.999,77.004,57600000.0
2006-09-19 20:00:00,77.011,77.012,77.003,77.003,12800000.0
2006-09-19 20:05:00,77.005,77.011,76.996,76.998,78200000.0
2006-09-19 20:10:00,76.984,77.007,76.897,76.954,62400000.0
2006-09-19 20:15:00,76.958,76.959,76.942,76.95,84800000.0
2006-09-19 20:20:00,76.943,76.956,76.942,76.953,43200000.0
2006-09-19 20:25:00,76.944,76.981,76.944,76.965,67200000.0
2006-09-19 20:30:00,76.961,76.964,76.951,76.959,52800000.0
2006-09-19 20:35:00,76.955,76.983,76.945,76.975,48000000.0
2006-09-19 20:40:00,76.975,76.975,76.953,76.97,40000000.0
2006-09-19 20:45:00,76.976,76.988,76.973,76.978,20800000.0
2006-09-19 20:50:00,76.989,76.989,76.955,76.955,58600000.0
2006-09-19 20:55:00,76.956,76.963,76.945,76.947,54400000.0
2006-09-19 21:00:00,76.941,76.944,76.937,76.939,11200000.0
2006-09-19 21:05:00,76.938,76.975,76.931,76.968,48000000.0
2006-09-19 21:10:00,76.959,76.971,76.944,76.947,47400000.0
2006-09-19 21:15:00,76.936,76.955,76.862,76.952,67200000.0
2006-09-19 21:20:00,76.947,76.961,76.933,76.961,24000000.0
2006-09-19 21:25:00,76.965,76.968,76.951,76.961,22400000.0
2006-09-19 21:30:00,76.966,76.97,76.95,76.958,56000000.0
2006-09-19 21:35:00,76.97,76.975,76.882,76.969,54400000.0
2006-09-19 21:40:00,76.962,76.97,76.959,76.97,11200000.0
2006-09-19 21:45:00,76.964,76.964,76.943,76.958,52200000.0
2006-09-19 21:50:00,76.949,76.964,76.949,76.957,32400000.0
2006-09-19 21:55:00,76.967,76.971,76.957,76.96,41000000.0
2006-09-19 22:00:00,76.963,76.963,76.95,76.95,27200000.0
2006-09-19 22:05:00,76.954,76.973,76.944,76.963,42600000.0
2006-09-19 22:10:00,76.956,76.961,76.956,76.958,12800000.0
2006-09-19 22:15:00,76.958,76.964,76.954,76.954,27200000.0
2006-09-19 22:20:00,76.957,76.969,76.95,76.955,43200000.0
2006-09-19 22:25:00,76.961,76.961,76.95,76.954,12800000.0
2006-09-19 22:35:00,76.966,77.028,76.966,77.018,55400000.0
2006-09-19 22:40:00,77.017,77.023,77.001,77.012,52800000.0
2006-09-19 22:45:00,77.018,77.022,77.004,77.004,52200000.0
2006-09-19 22:50:00,77.007,77.058,77.007,77.058,33600000.0
2006-09-19 22:55:00,77.048,77.065,77.044,77.055,76800000.0
2006-09-19 23:00:00,77.054,77.062,77.046,77.055,53800000.0
2006-09-19 23:05:00,77.052,77.061,77.045,77.045,75000000.0
2006-09-19 23:10:00,77.048,77.053,77.032,77.036,52800000.0
2006-09-19 23:15:00,77.043,77.054,77.031,77.038,59200000.0
2006-09-19 23:20:00,77.041,77.059,77.025,77.059,66600000.0
2006-09-19 23:25:00,77.057,77.061,76.989,77.036,41600000.0
2006-09-19 23:30:00,77.04,77.04,77.025,77.026,28200000.0
2006-09-19 23:35:00,77.02,77.025,77.009,77.017,52800000.0
2006-09-19 23:40:00,77.006,77.013,76.988,76.997,80000000.0
2006-09-19 23:45:00,76.991,77.005,76.92,76.982,61800000.0
2006-09-19 23:50:00,76.982,76.999,76.96,76.997,62400000.0
2006-09-19 23:55:00,76.998,77.02,76.931,77.004,67200000.0
2006-09-20 00:00:00,77.01,77.015,76.997,76.998,36800000.0
2006-09-20 00:05:00,77.004,77.01,76.998,76.998,19200000.0
2006-09-20 00:10:00,77.006,77.006,76.994,76.997,22800000.0
2006-09-20 00:15:00,77.006,77.02,76.992,77.003,50600000.0
2006-09-20 00:20:00,77.001,77.001,76.973,76.986,57000000.0
2006-09-20 00:25:00,76.99,76.99,76.97,76.97,36800000.0
2006-09-20 00:30:00,76.976,76.976,76.952,76.96,52800000.0
2006-09-20 00:35:00,76.958,76.958,76.938,76.945,56400000.0
2006-09-20 00:40:00,76.941,76.95,76.924,76.948,54400000.0
2006-09-20 00:45:00,76.951,76.953,76.931,76.944,64000000.0
2006-09-20 00:50:00,76.95,76.961,76.934,76.953,63400000.0
2006-09-20 00:55:00,76.95,76.975,76.949,76.965,49600000.0
2006-09-20 01:00:00,76.965,76.995,76.965,76.986,52800000.0
2006-09-20 01:05:00,76.988,76.988,76.923,76.978,59200000.0
2006-09-20 01:10:00,76.973,76.974,76.953,76.96,32000000.0
2006-09-20 01:15:00,76.958,76.964,76.946,76.95,61800000.0
2006-09-20 01:20:00,76.94,76.96,76.927,76.96,60800000.0
2006-09-20 01:25:00,76.96,76.964,76.928,76.948,60800000.0
2006-09-20 01:30:00,76.953,76.953,76.925,76.932,46400000.0
2006-09-20 01:35:00,76.929,76.929,76.904,76.923,43200000.0
2006-09-20 01:40:00,76.921,76.95,76.909,76.942,48000000.0
2006-09-20 01:45:00,76.938,76.938,76.912,76.916,46400000.0
2006-09-20 01:50:00,76.918,76.932,76.908,76.923,60800000.0
2006-09-20 01:55:00,76.925,76.936,76.921,76.922,51200000.0
2006-09-20 02:00:00,76.937,76.941,76.924,76.936,70400000.0
2006-09-20 02:05:00,76.937,76.953,76.937,76.945,42600000.0
2006-09-20 02:10:00,76.93,76.958,76.93,76.949,32000000.0
2006-09-20 02:15:00,76.958,76.973,76.901,76.973,44800000.0
2006-09-20 02:20:00,76.955,76.961,76.858,76.951,35600000.0
2006-09-20 02:25:00,76.95,76.98,76.95,76.971,49600000.0
2006-09-20 02:30:00,76.972,76.985,76.956,76.98,32000000.0
2006-09-20 02:35:00,76.982,76.982,76.952,76.952,54400000.0
2006-09-20 02:40:00,76.956,76.964,76.934,76.941,25000000.0
2006-09-20 02:45:00,76.935,76.943,76.922,76.93,68200000.0
2006-09-20 02:50:00,76.933,76.938,76.817,76.882,55400000.0
2006-09-20 02:55:00,76.872,76.88,76.827,76.843,41600000.0
2006-09-20 03:00:00,76.826,76.857,76.737,76.857,48000000.0
2006-09-20 03:05:00,76.857,76.857,76.79,76.79,69200000.0
2006-09-20 03:10:00,76.795,76.805,76.782,76.793,72000000.0
2006-09-20 03:15:00,76.791,76.791,76.727,76.727,69200000.0
2006-09-20 03:20:00,76.726,76.748,76.705,76.748,57600000.0
2006-09-20 03:25:00,76.746,76.757,76.697,76.707,67600000.0
2006-09-20 03:30:00,76.704,76.738,76.644,76.737,61200000.0
2006-09-20 03:35:00,76.735,76.743,76.674,76.735,43200000.0
2006-09-20 03:40:00,76.739,76.76,76.727,76.745,61200000.0
2006-09-20 03:45:00,76.746,76.759,76.739,76.753,49600000.0
2006-09-20 03:50:00,76.756,76.76,76.744,76.755,40000000.0
2006-09-20 03:55:00,76.76,76.764,76.75,76.751,56000000.0
2006-09-20 04:00:00,76.76,76.775,76.756,76.775,44800000.0
2006-09-20 04:05:00,76.782,76.786,76.766,76.784,51200000.0
2006-09-20 04:10:00,76.785,76.792,76.775,76.786,44800000.0
2006-09-20 04:15:00,76.792,76.808,76.774,76.793,63400000.0
2006-09-20 04:20:00,76.799,76.803,76.783,76.799,36800000.0
2006-09-20 04:25:00,76.797,76.799,76.77,76.777,35600000.0
2006-09-20 04:30:00,76.76,76.792,76.748,76.792,67200000.0
2006-09-20 04:35:00,76.788,76.807,76.787,76.791,41400000.0
2006-09-20 04:40:00,76.792,76.792,76.775,76.783,32000000.0
2006-09-20 04:45:00,76.789,76.793,76.765,76.778,59200000.0
2006-09-20 04:50:00,76.781,76.781,76.687,76.774,49600000.0
2006-09-20 04:55:00,76.776,76.787,76.771,76.784,20800000.0
2006-09-20 05:00:00,76.783,76.788,76.778,76.787,14400000.0
2006-09-20 05:05:00,76.791,76.805,76.791,76.793,28800000.0
2006-09-20 05:15:00,76.804,76.806,76.739,76.801,43200000.0
2006-09-20 05:20:00,76.801,76.811,76.799,76.799,24000000.0
2006-09-20 05:30:00,76.799,76.81,76.797,76.799,43200000.0
2006-09-20 05:35:00,76.798,76.806,76.787,76.802,38400000.0
2006-09-20 05:40:00,76.792,76.792,76.77,76.77,24000000.0
2006-09-20 05:45:00,76.779,76.78,76.764,76.771,26600000.0
2006-09-20 05:50:00,76.776,76.785,76.761,76.777,49000000.0
2006-09-20 05:55:00,76.772,76.792,76.768,76.78,38400000.0
2006-09-20 06:00:00,76.785,76.785,76.743,76.751,59200000.0
2006-09-20 06:05:00,76.758,76.78,76.747,76.77,60800000.0
2006-09-20 06:10:00,76.765,76.773,76.681,76.754,41600000.0
2006-09-20 06:15:00,76.745,76.772,76.745,76.745,41600000.0
2006-09-20 06:20:00,76.743,76.772,76.74,76.772,36800000.0
2006-09-20 06:25:00,76.771,76.772,76.745,76.757,44600000.0
2006-09-20 06:30:00,76.748,76.759,76.721,76.746,39400000.0
2006-09-20 06:35:00,76.75,76.758,76.733,76.757,53200000.0
2006-09-20 06:40:00,76.749,76.778,76.69,76.743,65600000.0
2006-09-20 06:45:00,76.746,76.771,76.733,76.766,48000000.0
2006-09-20 06:50:00,76.757,76.778,76.756,76.758,54800000.0
2006-09-20 06:55:00,76.765,76.78,76.744,76.754,51200000.0
2006-09-20 07:00:00,76.767,76.774,76.751,76.752,72400000.0
2006-09-20 07:05:00,76.75,76.759,76.74,76.745,35200000.0
2006-09-20 07:10:00,76.726,76.742,76.719,76.74,48000000.0
2006-09-20 07:15:00,76.735,76.741,76.729,76.732,36800000.0
2006-09-20 07:20:00,76.729,76.731,76.712,76.727,44800000.0
2006-09-20 07:25:00,76.723,76.731,76.717,76.722,17600000.0
2006-09-20 07:30:00,76.716,76.746,76.713,76.734,49600000.0
2006-09-20 07:35:00,76.728,76.734,76.703,76.716,62400000.0
2006-09-20 07:40:00,76.711,76.714,76.701,76.708,49600000.0
2006-09-20 07:45:00,76.72,76.778,76.717,76.778,53800000.0
2006-09-20 07:50:00,76.776,76.78,76.762,76.773,61800000.0
2006-09-20 07:55:00,76.771,76.779,76.754,76.771,52800000.0
2006-09-20 08:00:00,76.764,76.764,76.73,76.737,32200000.0
2006-09-20 08:05:00,76.743,76.747,76.722,76.745,52200000.0
2006-09-20 08:10:00,76.739,76.741,76.722,76.733,35000000.0
2006-09-20 08:15:00,76.739,76.739,76.712,76.72,67200000.0
2006-09-20 08:20:00,76.725,76.726,76.687,76.692,65600000.0
2006-09-20 08:25:00,76.688,76.727,76.616,76.72,59200000.0
2006-09-20 08:30:00,76.717,76.72,76.691,76.693,56000000.0
2006-09-20 08:35:00,76.688,76.7,76.68,76.7,55800000.0
2006-09-20 08:40:00,76.706,76.725,76.69,76.69,72000000.0
2006-09-20 08:45:00,76.688,76.74,76.688,76.735,46400000.0
2006-09-20 08:50:00,76.747,76.756,76.706,76.706,59600000.0
2006-09-20 08:55:00,76.687,76.687,76.64,76.64,60800000.0
2006-09-20 09:00:00,76.639,76.645,76.613,76.626,66600000.0
2006-09-20 09:05:00,76.624,76.649,76.623,76.64,66600000.0
2006-09-20 09:10:00,76.631,76.633,76.571,76.576,60800000.0
2006-09-20 09:15:00,76.589,76.608,76.582,76.592,62400000.0
2006-09-20 09:20:00,76.59,76.616,76.527,76.609,68800000.0
2006-09-20 09:25:00,76.618,76.647,76.612,76.646,59200000.0
2006-09-20 09:30:00,76.65,76.677,76.649,76.653,64000000.0
2006-09-20 09:35:00,76.653,76.657,76.586,76.647,62400000.0
2006-09-20 09:40:00,76.649,76.66,76.631,76.65,54400000.0
2006-09-20 09:45:00,76.654,76.654,76.628,76.635,36800000.0
2006-09-20 09:50:00,76.632,76.64,76.622,76.628,60800000.0
2006-09-20 09:55:00,76.623,76.662,76.536,76.657,67200000.0
2006-09-20 10:00:00,76.659,76.67,76.656,76.658,28800000.0
2006-09-20 10:05:00,76.646,76.659,76.64,76.647,67200000.0
2006-09-20 10:10:00,76.653,76.661,76.639,76.66,53200000.0
2006-09-20 10:15:00,76.656,76.676,76.644,76.664,48400000.0
2006-09-20 10:20:00,76.668,76.67,76.642,76.666,46400000.0
2006-09-20 10:25:00,76.668,76.67,76.648,76.648,35200000.0
2006-09-20 10:30:00,76.649,76.709,76.648,76.706,48000000.0
2006-09-20 10:35:00,76.698,76.724,76.67,76.724,46400000.0
2006-09-20 10:40:00,76.727,76.753,76.724,76.748,64400000.0
2006-09-20 10:45:00,76.741,76.754,76.734,76.745,49600000.0
2006-09-20 10:50:00,76.743,76.743,76.706,76.726,73600000.0
2006-09-20 10:55:00,76.723,76.731,76.636,76.731,12800000.0
2006-09-20 11:00:00,76.731,76.782,76.722,76.758,68800000.0
2006-09-20 11:05:00,76.746,76.746,76.656,76.728,81000000.0
2006-09-20 11:10:00,76.732,76.752,76.732,76.747,35200000.0
2006-09-20 11:15:00,76.742,76.748,76.72,76.737,65600000.0
2006-09-20 11:20:00,76.735,76.767,76.72,76.755,50600000.0
2006-09-20 11:25:00,76.764,76.785,76.759,76.773,72400000.0
2006-09-20 11:30:00,76.774,76.774,76.76,76.76,41600000.0
2006-09-20 11:35:00,76.774,76.795,76.773,76.791,57600000.0
2006-09-20 11:40:00,76.791,76.867,76.791,76.85,67200000.0
2006-09-20 11:45:00,76.838,76.85,76.827,76.838,52800000.0
2006-09-20 11:50:00,76.839,76.842,76.808,76.813,53800000.0
2006-09-20 11:55:00,76.814,76.837,76.75,76.825,58600000.0
2006-09-20 12:00:00,76.835,76.865,76.828,76.844,50600000.0
2006-09-20 12:05:00,76.854,76.862,76.819,76.823,38400000.0
2006-09-20 12:10:00,76.823,76.83,76.809,76.83,46400000.0
2006-09-20 12:15:00,76.829,76.829,76.804,76.81,25600000.0
2006-09-20 12:20:00,76.804,76.804,76.795,76.801,14400000.0
2006-09-20 12:25:00,76.795,76.812,76.783,76.812,52800000.0
2006-09-20 12:35:00,76.804,76.809,76.79,76.809,49600000.0
2006-09-20 12:40:00,76.813,76.823,76.8,76.809,58600000.0
2006-09-20 12:45:00,76.804,76.806,76.774,76.783,70400000.0
2006-09-20 12:50:00,76.786,76.793,76.772,76.781,60800000.0
2006-09-20 12:55:00,76.781,76.781,76.758,76.774,44800000.0
2006-09-20 13:00:00,76.778,76.796,76.774,76.792,38400000.0
2006-09-20 13:05:00,76.778,76.783,76.759,76.769,51200000.0
2006-09-20 13:10:00,76.768,76.778,76.762,76.762,27600000.0
2006-09-20 13:15:00,76.774,76.784,76.774,76.779,17600000.0
2006-09-20 13:20:00,76.771,76.771,76.761,76.765,9600000.0
2006-09-20 13:25:00,76.758,76.761,76.66,76.758,62400000.0
2006-09-20 13:30:00,76.764,76.776,76.763,76.772,32000000.0
2006-09-20 13:35:00,76.777,76.792,76.777,76.788,84800000.0
2006-09-20 13:40:00,76.791,76.791,76.729,76.73,127400000.0
2006-09-20 13:45:00,76.728,76.753,76.727,76.753,88400000.0
2006-09-20 13:50:00,76.759,76.784,76.759,76.783,91600000.0
2006-09-20 13:55:00,76.779,76.78,76.758,76.772,89600000.0
2006-09-20 14:00:00,76.766,76.766,76.738,76.745,72000000.0
2006-09-20 14:05:00,76.747,76.764,76.746,76.75,80000000.0
2006-09-20 14:10:00,76.757,76.767,76.752,76.767,48000000.0
2006-09-20 14:15:00,76.759,76.766,76.745,76.766,83200000.0
2006-09-20 14:20:00,76.758,76.759,76.715,76.721,126800000.0
2006-09-20 14:25:00,76.705,76.727,76.687,76.695,91600000.0
2006-09-20 14:30:00,76.691,76.714,76.678,76.709,88000000.0
2006-09-20 14:35:00,76.709,76.744,76.708,76.733,49600000.0
2006-09-20 14:40:00,76.723,76.741,76.716,76.741,96000000.0
2006-09-20 14:45:00,76.74,76.74,76.724,76.739,27200000.0
2006-09-20 14:50:00,76.745,76.746,76.733,76.743,75200000.0
2006-09-20 14:55:00,76.74,76.746,76.724,76.729,75200000.0
2006-09-20 15:00:00,76.728,76.736,76.71,76.734,62800000.0
2006-09-20 15:05:00,76.731,76.739,76.725,76.729,56000000.0
2006-09-20 15:10:00,76.74,76.74,76.714,76.714,124800000.0
2006-09-20 15:15:00,76.713,76.72,76.707,76.719,120000000.0
2006-09-20 15:20:00,76.719,76.719,76.65,76.655,124800000.0
2006-09-20 15:25:00,76.635,76.664,76.571,76.661,212800000.0
2006-09-20 15:30:00,76.587,76.723,76.574,76.685,258800000.0
2006-09-20 15:35:00,76.686,76.704,76.677,76.698,191200000.0
2006-09-20 15:40:00,76.687,76.689,76.679,76.687,70400000.0
2006-09-20 15:45:00,76.687,76.7,76.671,76.687,72000000.0
2006-09-20 15:50:00,76.68,76.682,76.665,76.675,68800000.0
2006-09-20 15:55:00,76.672,76.676,76.646,76.65,143400000.0
2006-09-20 16:00:00,76.663,76.691,76.656,76.691,212200000.0
2006-09-20 16:05:00,76.687,76.69,76.652,76.67,204200000.0
2006-09-20 16:10:00,76.675,76.675,76.656,76.658,158200000.0
2006-09-20 16:15:00,76.665,76.668,76.644,76.661,89000000.0
2006-09-20 16:20:00,76.665,76.705,76.661,76.697,140800000.0
2006-09-20 16:25:00,76.703,76.777,76.703,76.774,124800000.0
2006-09-20 16:30:00,76.784,76.788,76.748,76.753,100800000.0
2006-09-20 16:35:00,76.753,76.776,76.744,76.768,180600000.0
2006-09-20 16:40:00,76.757,76.759,76.722,76.729,128400000.0
2006-09-20 16:45:00,76.742,76.772,76.742,76.772,176400000.0
2006-09-20 16:50:00,76.767,76.768,76.748,76.757,195000000.0
2006-09-20 16:55:00,76.753,76.756,76.722,76.722,119400000.0
2006-09-20 17:00:00,76.73,76.758,76.73,76.739,168000000.0
2006-09-20 17:05:00,76.734,76.735,76.702,76.729,223200000.0
2006-09-20 17:10:00,76.739,76.741,76.692,76.7,140800000.0
2006-09-20 17:15:00,76.7,76.7,76.688,76.688,36800000.0
2006-09-20 17:20:00,76.693,76.725,76.689,76.711,59600000.0
2006-09-20 17:25:00,76.716,76.761,76.711,76.74,89600000.0
2006-09-20 17:30:00,76.726,76.731,76.706,76.72,205000000.0
2006-09-20 17:35:00,76.719,76.726,76.7,76.709,143400000.0
2006-09-20 17:40:00,76.704,76.722,76.696,76.72,127400000.0
2006-09-20 17:45:00,76.719,76.721,76.706,76.71,104000000.0
2006-09-20 17:50:00,76.704,76.728,76.698,76.728,123000000.0
2006-09-20 17:55:00,76.729,76.762,76.728,76.759,200800000.0
2006-09-20 18:00:00,76.771,76.772,76.717,76.738,177600000.0
2006-09-20 18:05:00,76.732,76.752,76.731,76.752,54400000.0
2006-09-20 18:10:00,76.744,76.745,76.729,76.732,72000000.0
2006-09-20 18:15:00,76.736,76.736,76.723,76.723,76800000.0
2006-09-20 18:20:00,76.725,76.731,76.716,76.726,175800000.0
2006-09-20 18:25:00,76.729,76.752,76.718,76.745,92800000.0
2006-09-20 18:30:00,76.748,76.759,76.734,76.759,158400000.0
2006-09-20 18:35:00,76.748,76.765,76.747,76.762,101200000.0
2006-09-20 18:40:00,76.76,76.77,76.756,76.759,229800000.0
2006-09-20 18:45:00,76.762,76.767,76.747,76.756,40000000.0
2006-09-20 18:50:00,76.757,76.767,76.741,76.761,51000000.0
2006-09-20 18:55:00,76.758,76.758,76.745,76.748,16000000.0
2006-09-20 19:00:00,76.745,76.752,76.739,76.747,39400000.0
2006-09-20 19:05:00,76.738,76.739,76.726,76.732,113600000.0
2006-09-20 19:10:00,76.732,76.738,76.731,76.738,17600000.0
2006-09-20 19:15:00,76.745,76.747,76.739,76.742,11200000.0
2006-09-20 19:20:00,76.738,76.738,76.724,76.732,16000000.0
2006-09-20 19:25:00,76.732,76.759,76.732,76.747,93800000.0
2006-09-20 19:30:00,76.758,76.761,76.74,76.74,36800000.0
2006-09-20 19:35:00,76.734,76.744,76.733,76.744,24000000.0
2006-09-20 19:40:00,76.732,76.743,76.732,76.742,11200000.0
2006-09-20 19:45:00,76.744,76.746,76.737,76.746,40000000.0
2006-09-20 19:50:00,76.751,76.753,76.72,76.735,52800000.0
2006-09-20 19:55:00,76.743,76.761,76.741,76.753,41600000.0
2006-09-20 20:00:00,76.752,76.757,76.734,76.744,48000000.0
2006-09-20 20:05:00,76.746,76.763,76.732,76.748,61800000.0
2006-09-20 20:10:00,76.74,76.849,76.74,76.849,62400000.0
2006-09-20 20:15:00,76.849,76.861,76.821,76.821,94800000.0
2006-09-20 20:20:00,76.804,76.804,76.725,76.725,74600000.0
2006-09-20 20:25:00,76.698,76.804,76.693,76.786,67200000.0
2006-09-20 20:30:00,76.788,76.788,76.708,76.76,71400000.0
2006-09-20 20:35:00,76.77,76.801,76.764,76.782,59600000.0
2006-09-20 20:40:00,76.789,76.807,76.778,76.802,57000000.0
2006-09-20 20:45:00,76.802,76.826,76.795,76.822,57000000.0
2006-09-20 20:50:00,76.818,76.826,76.806,76.823,59200000.0
2006-09-20 20:55:00,76.818,76.826,76.812,76.815,43200000.0
2006-09-20 21:00:00,76.822,76.827,76.811,76.819,44200000.0
2006-09-20 21:05:00,76.822,76.863,76.82,76.851,48000000.0
2006-09-20 21:10:00,76.87,76.889,76.858,76.887,41600000.0
2006-09-20 21:15:00,76.874,76.895,76.798,76.877,66600000.0
2006-09-20 21:20:00,76.865,76.895,76.865,76.888,49000000.0
2006-09-20 21:25:00,76.88,76.882,76.864,76.864,28800000.0
2006-09-20 21:30:00,76.868,76.87,76.837,76.837,43200000.0
2006-09-20 21:35:00,76.847,76.854,76.74,76.845,48000000.0
2006-09-20 21:40:00,76.845,76.864,76.834,76.86,65600000.0
2006-09-20 21:45:00,76.852,76.858,76.828,76.854,70800000.0
2006-09-20 21:50:00,76.863,76.866,76.857,76.86,22400000.0
2006-09-20 21:55:00,76.863,76.865,76.852,76.852,36800000.0
2006-09-20 22:00:00,76.86,76.883,76.854,76.878,49600000.0
2006-09-20 22:05:00,76.878,76.89,76.87,76.887,62400000.0
2006-09-20 22:10:00,76.885,76.885,76.868,76.869,20800000.0
2006-09-20 22:15:00,76.864,76.877,76.862,76.873,43200000.0
2006-09-20 22:20:00,76.873,76.877,76.862,76.868,24000000.0
2006-09-20 22:25:00,76.871,76.884,76.868,76.876,59200000.0
2006-09-20 22:30:00,76.88,76.883,76.821,76.881,11200000.0
2006-09-20 22:35:00,76.873,76.877,76.861,76.861,38400000.0
2006-09-20 22:40:00,76.882,76.89,76.873,76.889,57600000.0
2006-09-20 22:45:00,76.882,76.889,76.871,76.878,41600000.0
2006-09-20 22:50:00,76.884,76.889,76.869,76.886,33000000.0
2006-09-20 22:55:00,76.871,76.871,76.861,76.861,17600000.0
2006-09-20 23:00:00,76.856,76.856,76.778,76.828,68800000.0
2006-09-20 23:05:00,76.823,76.84,76.82,76.837,87400000.0
2006-09-20 23:10:00,76.851,76.859,76.829,76.85,63400000.0
2006-09-20 23:15:00,76.853,76.857,76.821,76.828,45800000.0
2006-09-20 23:20:00,76.814,76.825,76.801,76.819,26600000.0
2006-09-20 23:25:00,76.828,76.832,76.817,76.828,43200000.0
2006-09-20 23:30:00,76.825,76.853,76.825,76.845,46400000.0
2006-09-20 23:35:00,76.842,76.842,76.827,76.827,12800000.0
2006-09-20 23:40:00,76.827,76.838,76.81,76.812,59200000.0
2006-09-20 23:45:00,76.805,76.817,76.746,76.813,49600000.0
2006-09-20 23:50:00,76.81,76.811,76.799,76.809,12800000.0
2006-09-20 23:55:00,76.804,76.804,76.782,76.794,14400000.0
2006-09-21 00:00:00,76.796,76.798,76.777,76.787,57600000.0
2006-09-21 00:05:00,76.784,76.8,76.767,76.795,19600000.0
2006-09-21 00:10:00,76.791,76.791,76.78,76.781,14400000.0
2006-09-21 00:15:00,76.789,76.792,76.776,76.787,24000000.0
2006-09-21 00:25:00,76.791,76.807,76.789,76.807,75600000.0
2006-09-21 00:30:00,76.803,76.809,76.782,76.808,65600000.0
2006-09-21 00:35:00,76.805,76.824,76.801,76.814,42600000.0
2006-09-21 00:40:00,76.817,76.839,76.789,76.839,44800000.0
2006-09-21 00:50:00,76.842,76.868,76.82,76.868,35200000.0
2006-09-21 00:55:00,76.868,76.871,76.858,76.866,24000000.0
2006-09-21 01:00:00,76.871,76.878,76.863,76.867,54400000.0
2006-09-21 01:05:00,76.869,76.869,76.858,76.858,16000000.0
2006-09-21 01:10:00,76.861,76.869,76.854,76.867,27200000.0
2006-09-21 01:15:00,76.871,76.871,76.861,76.866,12800000.0
2006-09-21 01:20:00,76.857,76.865,76.853,76.86,48000000.0
2006-09-21 01:25:00,76.859,76.869,76.846,76.869,47400000.0
2006-09-21 01:30:00,76.871,76.871,76.862,76.863,12800000.0
2006-09-21 01:35:00,76.862,76.867,76.842,76.848,46400000.0
2006-09-21 01:40:00,76.842,76.851,76.822,76.824,59600000.0
2006-09-21 01:45:00,76.811,76.828,76.783,76.785,59200000.0
2006-09-21 01:50:00,76.794,76.807,76.791,76.794,36800000.0
2006-09-21 01:55:00,76.777,76.778,76.765,76.778,57600000.0
2006-09-21 02:00:00,76.782,76.791,76.771,76.779,70400000.0
2006-09-21 02:05:00,76.787,76.807,76.782,76.794,59200000.0
2006-09-21 02:10:00,76.781,76.789,76.776,76.78,21800000.0
2006-09-21 02:15:00,76.78,76.783,76.758,76.77,36800000.0
2006-09-21 02:20:00,76.764,76.779,76.679,76.767,62400000.0
2006-09-21 02:25:00,76.765,76.772,76.745,76.761,78400000.0
2006-09-21 02:30:00,76.759,76.766,76.715,76.719,65600000.0
2006-09-21 02:35:00,76.715,76.721,76.701,76.704,67600000.0
2006-09-21 02:40:00,76.699,76.699,76.685,76.693,26000000.0
2006-09-21 02:45:00,76.693,76.695,76.66,76.664,42600000.0
2006-09-21 02:50:00,76.67,76.705,76.582,76.705,55400000.0
2006-09-21 02:55:00,76.712,76.712,76.668,76.68,52200000.0
2006-09-21 03:00:00,76.698,76.731,76.621,76.669,59200000.0
2006-09-21 03:05:00,76.665,76.681,76.654,76.679,22400000.0
2006-09-21 03:10:00,76.672,76.716,76.672,76.688,56000000.0
2006-09-21 03:15:00,76.692,76.717,76.687,76.687,54400000.0
2006-09-21 03:20:00,76.688,76.708,76.678,76.703,57600000.0
2006-09-21 03:25:00,76.699,76.72,76.687,76.717,56000000.0
2006-09-21 03:30:00,76.723,76.728,76.662,76.725,60800000.0
2006-09-21 03:35:00,76.727,76.74,76.661,76.724,73000000.0
2006-09-21 03:40:00,76.704,76.705,76.683,76.683,24000000.0
2006-09-21 03:45:00,76.686,76.692,76.661,76.671,60200000.0
2006-09-21 03:50:00,76.677,76.68,76.655,76.665,49000000.0
2006-09-21 03:55:00,76.658,76.674,76.65,76.668,54400000.0
2006-09-21 04:00:00,76.66,76.667,76.656,76.666,12800000.0
2006-09-21 04:05:00,76.669,76.691,76.669,76.689,47400000.0
2006-09-21 04:10:00,76.688,76.688,76.677,76.685,57600000.0
2006-09-21 04:15:00,76.686,76.689,76.669,76.671,25600000.0
2006-09-21 04:20:00,76.667,76.685,76.58,76.682,51200000.0
2006-09-21 04:25:00,76.673,76.679,76.671,76.679,12800000.0
2006-09-21 04:35:00,76.682,76.688,76.676,76.677,16000000.0
2006-09-21 04:40:00,76.68,76.682,76.662,76.665,22400000.0
2006-09-21 04:45:00,76.676,76.676,76.651,76.67,24000000.0
2006-09-21 04:50:00,76.673,76.676,76.584,76.674,38400000.0
2006-09-21 04:55:00,76.671,76.676,76.657,76.66,43200000.0
2006-09-21 05:00:00,76.667,76.678,76.663,76.666,28800000.0
2006-09-21 05:05:00,76.661,76.672,76.659,76.665,22400000.0
2006-09-21 05:10:00,76.667,76.667,76.634,76.654,65000000.0
2006-09-21 05:20:00,76.654,76.66,76.637,76.637,48000000.0
2006-09-21 05:25:00,76.651,76.661,76.646,76.652,38400000.0
2006-09-21 05:30:00,76.643,76.654,76.634,76.649,39400000.0
2006-09-21 05:35:00,76.654,76.66,76.631,76.64,38400000.0
2006-09-21 05:40:00,76.643,76.643,76.631,76.632,44800000.0
2006-09-21 05:45:00,76.628,76.647,76.619,76.633,75200000.0
2006-09-21 05:50:00,76.62,76.646,76.617,76.644,51200000.0
2006-09-21 05:55:00,76.588,76.65,76.561,76.638,36800000.0
2006-09-21 06:00:00,76.655,76.655,76.613,76.625,59200000.0
2006-09-21 06:05:00,76.629,76.637,76.624,76.628,46800000.0
2006-09-21 06:10:00,76.627,76.632,76.603,76.627,25600000.0
2006-09-21 06:20:00,76.623,76.63,76.607,76.611,35600000.0
2006-09-21 06:25:00,76.613,76.619,76.593,76.615,50600000.0
2006-09-21 06:30:00,76.61,76.63,76.609,76.621,59600000.0
2006-09-21 06:35:00,76.624,76.641,76.616,76.638,38400000.0
2006-09-21 06:40:00,76.634,76.649,76.573,76.635,25600000.0
2006-09-21 06:45:00,76.622,76.636,76.611,76.636,48000000.0
2006-09-21 06:50:00,76.626,76.648,76.625,76.627,72000000.0
2006-09-21 06:55:00,76.63,76.664,76.629,76.66,51200000.0
2006-09-21 07:00:00,76.662,76.685,76.649,76.682,71400000.0
2006-09-21 07:05:00,76.684,76.696,76.671,76.671,63400000.0
2006-09-21 07:10:00,76.649,76.662,76.615,76.644,35200000.0
2006-09-21 07:15:00,76.645,76.656,76.641,76.647,48000000.0
2006-09-21 07:20:00,76.648,76.655,76.646,76.651,12800000.0
2006-09-21 07:25:00,76.654,76.667,76.654,76.665,40000000.0
2006-09-21 07:30:00,76.662,76.668,76.66,76.666,32000000.0
2006-09-21 07:35:00,76.673,76.675,76.668,76.67,11200000.0
2006-09-21 07:40:00,76.667,76.673,76.617,76.621,60800000.0
2006-09-21 07:45:00,76.623,76.639,76.621,76.632,36800000.0
2006-09-21 07:50:00,76.627,76.635,76.619,76.634,54400000.0
2006-09-21 07:55:00,76.634,76.64,76.63,76.632,27200000.0
2006-09-21 08:00:00,76.621,76.621,76.597,76.608,41600000.0
2006-09-21 08:05:00,76.607,76.634,76.607,76.617,41600000.0
2006-09-21 08:10:00,76.613,76.641,76.612,76.629,64000000.0
2006-09-21 08:15:00,76.634,76.634,76.598,76.606,67200000.0
2006-09-21 08:20:00,76.606,76.624,76.591,76.621,48000000.0
2006-09-21 08:25:00,76.609,76.633,76.52,76.633,59200000.0
2006-09-21 08:30:00,76.649,76.659,76.63,76.645,56000000.0
2006-09-21 08:35:00,76.643,76.651,76.622,76.644,56400000.0
2006-09-21 08:40:00,76.645,76.649,76.632,76.647,38400000.0
2006-09-21 08:45:00,76.645,76.656,76.613,76.624,68200000.0
2006-09-21 08:50:00,76.625,76.628,76.613,76.62,59600000.0
2006-09-21 08:55:00,76.63,76.63,76.615,76.621,36800000.0
2006-09-21 09:00:00,76.61,76.619,76.59,76.615,38400000.0
2006-09-21 09:05:00,76.611,76.642,76.61,76.633,49600000.0
2006-09-21 09:10:00,76.632,76.632,76.591,76.591,60800000.0
2006-09-21 09:15:00,76.602,76.614,76.581,76.581,48400000.0
2006-09-21 09:20:00,76.582,76.586,76.49,76.572,52200000.0
2006-09-21 09:25:00,76.581,76.615,76.579,76.6,59200000.0
2006-09-21 09:30:00,76.602,76.609,76.576,76.601,52800000.0
2006-09-21 09:35:00,76.599,76.649,76.561,76.619,62400000.0
2006-09-21 09:40:00,76.621,76.652,76.606,76.609,53800000.0
2006-09-21 09:45:00,76.63,76.635,76.603,76.63,60800000.0
2006-09-21 09:50:00,76.623,76.648,76.623,76.641,43200000.0
2006-09-21 09:55:00,76.647,76.686,76.571,76.677,64000000.0
2006-09-21 10:00:00,76.69,76.695,76.673,76.677,40000000.0
2006-09-21 10:05:00,76.667,76.669,76.648,76.655,40000000.0
2006-09-21 10:10:00,76.663,76.663,76.646,76.655,53800000.0
2006-09-21 10:15:00,76.65,76.677,76.65,76.676,59200000.0
2006-09-21 10:20:00,76.675,76.679,76.653,76.655,57600000.0
2006-09-21 10:25:00,76.652,76.655,76.642,76.654,26600000.0
2006-09-21 10:30:00,76.647,76.648,76.614,76.634,49600000.0
2006-09-21 10:35:00,76.633,76.644,76.55,76.627,57600000.0
2006-09-21 10:40:00,76.622,76.649,76.622,76.648,47400000.0
2006-09-21 10:45:00,76.642,76.655,76.629,76.64,61800000.0
2006-09-21 10:50:00,76.639,76.645,76.622,76.631,44200000.0
2006-09-21 10:55:00,76.639,76.659,76.557,76.649,57600000.0
2006-09-21 11:00:00,76.659,76.667,76.632,76.645,52800000.0
2006-09-21 11:05:00,76.65,76.672,76.589,76.634,64400000.0
2006-09-21 11:10:00,76.634,76.648,76.631,76.631,41600000.0
2006-09-21 11:15:00,76.634,76.635,76.612,76.615,54400000.0
2006-09-21 11:20:00,76.615,76.619,76.595,76.607,64000000.0
2006-09-21 11:25:00,76.606,76.633,76.597,76.622,70200000.0
2006-09-21 11:30:00,76.628,76.631,76.607,76.608,36800000.0
2006-09-21 11:35:00,76.616,76.624,76.609,76.62,33600000.0
2006-09-21 11:40:00,76.615,76.63,76.615,76.626,22400000.0
2006-09-21 11:45:00,76.621,76.629,76.599,76.622,43200000.0
2006-09-21 11:50:00,76.622,76.622,76.603,76.61,40000000.0
2006-09-21 11:55:00,76.607,76.607,76.588,76.589,22400000.0
2006-09-21 12:00:00,76.598,76.604,76.584,76.592,28800000.0
2006-09-21 12:05:00,76.594,76.596,76.583,76.594,22400000.0
2006-09-21 12:15:00,76.59,76.592,76.512,76.527,71400000.0
2006-09-21 12:20:00,76.521,76.531,76.504,76.504,53200000.0
2006-09-21 12:25:00,76.522,76.526,76.484,76.487,64000000.0
2006-09-21 12:30:00,76.477,76.524,76.472,76.494,70400000.0
2006-09-21 12:35:00,76.48,76.491,76.378,76.461,67200000.0
2006-09-21 12:40:00,76.46,76.489,76.448,76.489,73600000.0
2006-09-21 12:45:00,76.488,76.492,76.468,76.477,42000000.0
2006-09-21 12:50:00,76.484,76.484,76.449,76.449,45800000.0
2006-09-21 12:55:00,76.455,76.468,76.437,76.437,60600000.0
2006-09-21 13:00:00,76.425,76.431,76.405,76.429,66600000.0
2006-09-21 13:05:00,76.428,76.484,76.428,76.476,60800000.0
2006-09-21 13:10:00,76.468,76.491,76.46,76.478,28800000.0
2006-09-21 13:15:00,76.495,76.498,76.478,76.486,57600000.0
2006-09-21 13:20:00,76.486,76.495,76.423,76.485,41600000.0
2006-09-21 13:25:00,76.494,76.508,76.414,76.502,64000000.0
2006-09-21 13:30:00,76.508,76.52,76.506,76.512,38400000.0
2006-09-21 13:35:00,76.514,76.525,76.51,76.514,101800000.0
2006-09-21 13:40:00,76.523,76.531,76.517,76.517,50000000.0
2006-09-21 13:45:00,76.524,76.532,76.518,76.528,33600000.0
2006-09-21 13:50:00,76.528,76.537,76.517,76.522,78400000.0
2006-09-21 13:55:00,76.525,76.54,76.524,76.538,90000000.0
2006-09-21 14:00:00,76.531,76.531,76.523,76.528,60800000.0
2006-09-21 14:05:00,76.524,76.53,76.522,76.522,24000000.0
2006-09-21 14:10:00,76.52,76.531,76.508,76.508,102400000.0
2006-09-21 14:15:00,76.504,76.507,76.485,76.485,96000000.0
2006-09-21 14:20:00,76.479,76.479,76.425,76.427,114600000.0
2006-09-21 14:25:00,76.419,76.428,76.406,76.409,90600000.0
2006-09-21 14:30:00,76.394,76.465,76.394,76.463,88000000.0
2006-09-21 14:35:00,76.468,76.468,76.395,76.4,105600000.0
2006-09-21 14:40:00,76.385,76.41,76.385,76.395,96000000.0
2006-09-21 14:45:00,76.394,76.394,76.361,76.385,89600000.0
2006-09-21 14:50:00,76.395,76.408,76.385,76.394,104400000.0
2006-09-21 14:55:00,76.379,76.387,76.367,76.386,75200000.0
2006-09-21 15:00:00,76.393,76.4,76.373,76.394,77800000.0
2006-09-21 15:05:00,76.39,76.391,76.342,76.344,75200000.0
2006-09-21 15:10:00,76.356,76.394,76.345,76.378,136400000.0
2006-09-21 15:15:00,76.381,76.424,76.381,76.423,119400000.0
2006-09-21 15:20:00,76.423,76.433,76.396,76.399,125200000.0
2006-09-21 15:25:00,76.394,76.416,76.285,76.393,213600000.0
2006-09-21 15:30:00,76.329,76.447,76.304,76.441,199000000.0
2006-09-21 15:35:00,76.437,76.448,76.427,76.448,191400000.0
2006-09-21 15:40:00,76.448,76.455,76.435,76.448,100800000.0
2006-09-21 15:45:00,76.445,76.453,76.413,76.419,84200000.0
2006-09-21 15:50:00,76.424,76.445,76.423,76.426,52800000.0
2006-09-21 15:55:00,76.424,76.435,76.414,76.431,144000000.0
2006-09-21 16:00:00,76.427,76.5,76.419,76.5,148800000.0
2006-09-21 16:05:00,76.512,76.516,76.473,76.489,204800000.0
2006-09-21 16:10:00,76.489,76.49,76.476,76.476,161600000.0
2006-09-21 16:15:00,76.476,76.503,76.474,76.494,90000000.0
2006-09-21 16:20:00,76.497,76.519,76.481,76.488,141200000.0
2006-09-21 16:25:00,76.497,76.507,76.489,76.492,74000000.0
2006-09-21 16:30:00,76.491,76.503,76.475,76.484,92800000.0
2006-09-21 16:35:00,76.471,76.474,76.453,76.463,126200000.0
2006-09-21 16:40:00,76.47,76.475,76.447,76.465,195200000.0
2006-09-21 16:45:00,76.457,76.466,76.428,76.443,229400000.0
2006-09-21 16:50:00,76.438,76.458,76.421,76.447,194600000.0
2006-09-21 16:55:00,76.44,76.472,76.421,76.426,147200000.0
2006-09-21 17:00:00,76.416,76.421,76.393,76.42,169000000.0
2006-09-21 17:05:00,76.407,76.408,76.389,76.402,277200000.0
2006-09-21 17:10:00,76.405,76.41,76.388,76.394,139000000.0
2006-09-21 17:15:00,76.401,76.404,76.392,76.399,133200000.0
2006-09-21 17:20:00,76.391,76.413,76.39,76.398,75200000.0
2006-09-21 17:25:00,76.403,76.408,76.393,76.399,71400000.0
2006-09-21 17:30:00,76.393,76.412,76.383,76.41,258000000.0
2006-09-21 17:35:00,76.42,76.465,76.42,76.465,101200000.0
2006-09-21 17:40:00,76.473,76.48,76.462,76.473,110400000.0
2006-09-21 17:45:00,76.47,76.497,76.44,76.444,233400000.0
2006-09-21 17:50:00,76.433,76.455,76.433,76.444,172800000.0
2006-09-21 17:55:00,76.444,76.444,76.42,76.423,201000000.0
2006-09-21 18:00:00,76.4,76.4,76.321,76.321,176400000.0
2006-09-21 18:05:00,76.317,76.346,76.309,76.346,172200000.0
2006-09-21 18:10:00,76.357,76.375,76.327,76.327,87400000.0
2006-09-21 18:15:00,76.323,76.323,76.276,76.298,205800000.0
2006-09-21 18:20:00,76.314,76.321,76.285,76.296,154600000.0
2006-09-21 18:25:00,76.315,76.315,76.291,76.308,117800000.0
2006-09-21 18:30:00,76.307,76.307,76.219,76.221,132800000.0
2006-09-21 18:35:00,76.214,76.263,76.214,76.261,208400000.0
2006-09-21 18:40:00,76.258,76.26,76.234,76.249,296800000.0
2006-09-21 18:45:00,76.261,76.274,76.243,76.264,92800000.0
2006-09-21 18:50:00,76.268,76.274,76.245,76.251,108200000.0
2006-09-21 18:55:00,76.255,76.264,76.234,76.262,121000000.0
2006-09-21 19:00:00,76.262,76.267,76.255,76.257,43200000.0
2006-09-21 19:05:00,76.258,76.262,76.252,76.262,17600000.0
2006-09-21 19:10:00,76.263,76.269,76.256,76.262,53800000.0
2006-09-21 19:15:00,76.268,76.289,76.247,76.289,40000000.0
2006-09-21 19:20:00,76.288,76.313,76.272,76.297,96000000.0
2006-09-21 19:25:00,76.287,76.33,76.287,76.315,94400000.0
2006-09-21 19:30:00,76.322,76.357,76.313,76.356,25600000.0
2006-09-21 19:35:00,76.343,76.348,76.312,76.323,68800000.0
2006-09-21 19:40:00,76.308,76.323,76.296,76.305,33600000.0
2006-09-21 19:45:00,76.311,76.328,76.302,76.318,76800000.0
2006-09-21 19:50:00,76.317,76.324,76.29,76.309,52800000.0
2006-09-21 19:55:00,76.301,76.301,76.25,76.274,48000000.0
2006-09-21 20:00:00,76.275,76.287,76.148,76.181,94400000.0
2006-09-21 20:05:00,76.199,76.199,76.163,76.163,41600000.0
2006-09-21 20:10:00,76.147,76.171,76.076,76.141,62400000.0
2006-09-21 20:15:00,76.15,76.176,76.136,76.171,85200000.0
2006-09-21 20:20:00,76.164,76.18,76.16,76.175,62400000.0
2006-09-21 20:25:00,76.165,76.221,76.165,76.221,66000000.0
2006-09-21 20:30:00,76.218,76.222,76.199,76.209,61800000.0
2006-09-21 20:35:00,76.212,76.212,76.175,76.195,59200000.0
2006-09-21 20:40:00,76.188,76.191,76.164,76.185,46400000.0
2006-09-21 20:45:00,76.187,76.204,76.177,76.177,65600000.0
2006-09-21 20:50:00,76.184,76.194,76.172,76.174,68800000.0
2006-09-21 20:55:00,76.164,76.164,76.142,76.148,43200000.0
2006-09-21 21:00:00,76.154,76.16,76.133,76.146,72000000.0
2006-09-21 21:05:00,76.143,76.163,76.134,76.151,56000000.0
2006-09-21 21:10:00,76.142,76.142,76.089,76.096,57600000.0
2006-09-21 21:15:00,76.086,76.098,75.999,76.096,67000000.0
2006-09-21 21:20:00,76.073,76.109,76.065,76.095,60800000.0
2006-09-21 21:25:00,76.1,76.116,76.083,76.089,41600000.0
2006-09-21 21:30:00,76.09,76.102,76.087,76.094,67200000.0
2006-09-21 21:35:00,76.101,76.106,75.989,75.989,50000000.0
2006-09-21 21:40:00,76.098,76.105,76.073,76.082,40000000.0
2006-09-21 21:45:00,76.082,76.107,76.078,76.107,70400000.0
2006-09-21 21:50:00,76.101,76.109,76.097,76.1,48000000.0
2006-09-21 21:55:00,76.116,76.123,76.109,76.109,72000000.0
2006-09-21 22:00:00,76.113,76.124,76.101,76.112,62400000.0
2006-09-21 22:05:00,76.12,76.128,76.102,76.123,61800000.0
2006-09-21 22:10:00,76.126,76.126,76.109,76.115,33600000.0
2006-09-21 22:15:00,76.116,76.125,76.112,76.115,56000000.0
2006-09-21 22:20:00,76.112,76.137,76.11,76.124,48000000.0
2006-09-21 22:25:00,76.131,76.131,76.115,76.118,35200000.0
2006-09-21 22:30:00,76.128,76.145,76.123,76.123,40000000.0
2006-09-21 22:35:00,76.127,76.138,76.104,76.104,86400000.0
2006-09-21 22:40:00,76.1,76.106,76.081,76.09,68800000.0
2006-09-21 22:45:00,76.092,76.127,76.087,76.12,65600000.0
2006-09-21 22:50:00,76.131,76.15,76.12,76.15,56000000.0
2006-09-21 22:55:00,76.147,76.157,76.141,76.149,56000000.0
2006-09-21 23:00:00,76.152,76.158,76.115,76.123,51200000.0
2006-09-21 23:05:00,76.116,76.131,76.116,76.126,45800000.0
2006-09-21 23:10:00,76.137,76.14,76.116,76.138,27200000.0
2006-09-21 23:15:00,76.136,76.136,76.114,76.114,48000000.0
2006-09-21 23:20:00,76.125,76.144,76.117,76.123,67600000.0
2006-09-21 23:25:00,76.117,76.134,76.062,76.129,52200000.0
2006-09-21 23:30:00,76.141,76.143,76.124,76.124,25600000.0
2006-09-21 23:35:00,76.132,76.139,76.131,76.138,25600000.0
2006-09-21 23:40:00,76.142,76.162,76.125,76.162,67200000.0
2006-09-21 23:45:00,76.159,76.165,76.092,76.162,44800000.0
2006-09-21 23:50:00,76.16,76.164,76.134,76.163,38400000.0
2006-09-21 23:55:00,76.16,76.168,76.05,76.145,25600000.0
2006-09-22 00:00:00,76.165,76.165,76.153,76.159,12800000.0
2006-09-22 00:05:00,76.157,76.157,76.132,76.151,24000000.0
2006-09-22 00:10:00,76.163,76.165,76.146,76.147,33600000.0
2006-09-22 00:15:00,76.155,76.158,76.141,76.153,14400000.0
2006-09-22 00:20:00,76.134,76.137,76.108,76.123,62400000.0
2006-09-22 00:25:00,76.119,76.126,76.119,76.125,20800000.0
2006-09-22 00:30:00,76.119,76.137,76.116,76.135,33600000.0
2006-09-22 00:40:00,76.127,76.142,76.11,76.118,33600000.0
2006-09-22 00:45:00,76.105,76.151,76.105,76.137,64000000.0
2006-09-22 00:50:00,76.139,76.163,76.139,76.163,35200000.0
2006-09-22 00:55:00,76.166,76.171,76.158,76.159,24000000.0
2006-09-22 01:00:00,76.157,76.183,76.15,76.158,49600000.0
2006-09-22 01:05:00,76.151,76.151,76.117,76.12,33600000.0
2006-09-22 01:10:00,76.124,76.155,76.121,76.132,66000000.0
2006-09-22 01:15:00,76.128,76.133,76.093,76.103,65600000.0
2006-09-22 01:20:00,76.093,76.139,76.093,76.133,48000000.0
2006-09-22 01:25:00,76.125,76.136,76.12,76.13,24000000.0
2006-09-22 01:30:00,76.137,76.151,76.125,76.151,70400000.0
2006-09-22 01:35:00,76.155,76.164,76.139,76.164,57600000.0
2006-09-22 01:40:00,76.163,76.168,76.128,76.128,46400000.0
2006-09-22 01:45:00,76.13,76.156,76.126,76.148,46400000.0
2006-09-22 01:50:00,76.157,76.157,76.134,76.14,48400000.0
2006-09-22 01:55:00,76.136,76.15,76.136,76.136,25600000.0
2006-09-22 02:00:00,76.152,76.16,76.147,76.149,59200000.0
2006-09-22 02:05:00,76.153,76.163,76.119,76.124,59200000.0
2006-09-22 02:10:00,76.112,76.116,76.065,76.065,56000000.0
2006-09-22 02:15:00,76.074,76.086,75.988,76.061,57000000.0
2006-09-22 02:20:00,76.055,76.069,75.968,76.058,62200000.0
2006-09-22 02:25:00,76.059,76.08,76.051,76.08,77200000.0
2006-09-22 02:30:00,76.076,76.08,76.055,76.07,43200000.0
2006-09-22 02:35:00,76.071,76.071,76.045,76.059,54400000.0
2006-09-22 02:40:00,76.068,76.074,76.06,76.062,49600000.0
2006-09-22 02:45:00,76.068,76.079,76.063,76.079,68200000.0
2006-09-22 02:50:00,76.089,76.112,76.004,76.112,44800000.0
2006-09-22 02:55:00,76.111,76.137,76.11,76.134,41600000.0
2006-09-22 03:00:00,76.164,76.201,76.077,76.14,48000000.0
2006-09-22 03:05:00,76.14,76.151,76.133,76.146,68200000.0
2006-09-22 03:10:00,76.147,76.174,76.142,76.15,72000000.0
2006-09-22 03:15:00,76.154,76.164,76.123,76.135,68800000.0
2006-09-22 03:20:00,76.149,76.174,76.141,76.15,57600000.0
2006-09-22 03:25:00,76.141,76.152,76.136,76.138,55400000.0
2006-09-22 03:30:00,76.149,76.15,76.139,76.143,11200000.0
2006-09-22 03:35:00,76.146,76.154,76.135,76.145,48000000.0
2006-09-22 03:40:00,76.143,76.149,76.119,76.13,49600000.0
2006-09-22 03:45:00,76.127,76.152,76.127,76.149,49600000.0
2006-09-22 03:50:00,76.156,76.156,76.145,76.151,8000000.0
2006-09-22 03:55:00,76.156,76.16,76.138,76.15,14400000.0
2006-09-22 04:00:00,76.158,76.164,76.141,76.16,59200000.0
2006-09-22 04:05:00,76.163,76.19,76.161,76.186,51200000.0
2006-09-22 04:10:00,76.187,76.196,76.182,76.19,43200000.0
2006-09-22 04:15:00,76.196,76.196,76.166,76.17,39400000.0
2006-09-22 04:20:00,76.169,76.17,76.079,76.163,35200000.0
2006-09-22 04:25:00,76.167,76.176,76.162,76.165,38400000.0
2006-09-22 04:30:00,76.166,76.171,76.158,76.165,28800000.0
2006-09-22 04:35:00,76.165,76.165,76.155,76.155,6400000.0
2006-09-22 04:40:00,76.161,76.176,76.153,76.156,46400000.0
2006-09-22 04:45:00,76.16,76.179,76.159,76.174,36800000.0
2006-09-22 04:50:00,76.182,76.184,76.092,76.179,48000000.0
2006-09-22 04:55:00,76.18,76.191,76.176,76.184,38400000.0
2006-09-22 05:00:00,76.178,76.191,76.169,76.178,48000000.0
2006-09-22 05:05:00,76.18,76.183,76.162,76.175,22400000.0
2006-09-22 05:10:00,76.18,76.193,76.178,76.183,25600000.0
2006-09-22 05:15:00,76.178,76.19,76.17,76.187,19200000.0
2006-09-22 05:20:00,76.182,76.184,76.168,76.173,36800000.0
2006-09-22 05:25:00,76.175,76.176,76.164,76.164,11200000.0
2006-09-22 05:30:00,76.184,76.196,76.179,76.184,58000000.0
2006-09-22 05:35:00,76.188,76.196,76.177,76.196,27600000.0
2006-09-22 05:40:00,76.192,76.199,76.188,76.192,33600000.0
2006-09-22 05:45:00,76.188,76.192,76.165,76.18,75200000.0
2006-09-22 05:50:00,76.182,76.189,76.167,76.181,49600000.0
2006-09-22 05:55:00,76.171,76.191,76.102,76.181,38400000.0
2006-09-22 06:00:00,76.189,76.189,76.163,76.163,32000000.0
2006-09-22 06:05:00,76.176,76.182,76.162,76.176,25600000.0
2006-09-22 06:10:00,76.172,76.175,76.085,76.166,11200000.0
2006-09-22 06:15:00,76.166,76.171,76.162,76.165,20200000.0
2006-09-22 06:20:00,76.17,76.176,76.17,76.174,12200000.0
2006-09-22 06:25:00,76.17,76.172,76.155,76.171,25600000.0
2006-09-22 06:30:00,76.145,76.172,76.145,76.172,12800000.0
2006-09-22 06:35:00,76.182,76.183,76.17,76.176,12800000.0
2006-09-22 06:40:00,76.179,76.21,76.12,76.183,28800000.0
2006-09-22 06:45:00,76.163,76.17,76.147,76.163,30800000.0
2006-09-22 06:50:00,76.15,76.171,76.15,76.162,59600000.0
2006-09-22 06:55:00,76.153,76.17,76.153,76.166,20800000.0
2006-09-22 07:00:00,76.158,76.158,76.152,76.158,12800000.0
2006-09-22 07:05:00,76.149,76.151,76.122,76.128,40000000.0
2006-09-22 07:10:00,76.117,76.131,76.107,76.125,41600000.0
2006-09-22 07:15:00,76.128,76.139,76.121,76.123,28800000.0
2006-09-22 07:20:00,76.127,76.128,76.119,76.126,30400000.0
2006-09-22 07:25:00,76.123,76.126,76.109,76.126,15400000.0
2006-09-22 07:30:00,76.133,76.133,76.123,76.123,12800000.0
2006-09-22 07:35:00,76.121,76.158,76.12,76.158,62400000.0
2006-09-22 07:40:00,76.155,76.163,76.146,76.161,48000000.0
2006-09-22 07:45:00,76.167,76.172,76.148,76.161,69200000.0
2006-09-22 07:50:00,76.164,76.179,76.159,76.17,43200000.0
2006-09-22 07:55:00,76.158,76.177,76.158,76.172,22400000.0
2006-09-22 08:00:00,76.175,76.175,76.154,76.159,44200000.0
2006-09-22 08:05:00,76.156,76.172,76.154,76.172,44200000.0
2006-09-22 08:10:00,76.155,76.184,76.155,76.177,41600000.0
2006-09-22 08:15:00,76.192,76.195,76.17,76.184,67200000.0
2006-09-22 08:20:00,76.19,76.198,76.172,76.185,65600000.0
2006-09-22 08:25:00,76.184,76.196,76.099,76.193,48000000.0
2006-09-22 08:30:00,76.19,76.229,76.186,76.228,55400000.0
2006-09-22 08:35:00,76.227,76.254,76.227,76.247,37800000.0
2006-09-22 08:40:00,76.254,76.275,76.252,76.264,72000000.0
2006-09-22 08:45:00,76.256,76.28,76.256,76.266,38400000.0
2006-09-22 08:50:00,76.264,76.311,76.261,76.278,48000000.0
2006-09-22 08:55:00,76.277,76.28,76.258,76.26,44800000.0
2006-09-22 09:00:00,76.256,76.262,76.229,76.243,67200000.0
2006-09-22 09:05:00,76.229,76.235,76.207,76.218,67200000.0
2006-09-22 09:10:00,76.213,76.223,76.2,76.216,49600000.0
2006-09-22 09:15:00,76.218,76.244,76.215,76.22,62400000.0
2006-09-22 09:20:00,76.218,76.258,76.134,76.238,69200000.0
2006-09-22 09:25:00,76.214,76.226,76.181,76.181,59200000.0
2006-09-22 09:30:00,76.168,76.205,76.164,76.204,51200000.0
2006-09-22 09:35:00,76.201,76.201,76.181,76.193,35200000.0
2006-09-22 09:40:00,76.194,76.194,76.17,76.177,42600000.0
2006-09-22 09:45:00,76.176,76.18,76.159,76.169,50000000.0
2006-09-22 09:50:00,76.167,76.184,76.165,76.176,76800000.0
2006-09-22 09:55:00,76.166,76.177,76.157,76.171,60800000.0
2006-09-22 10:00:00,76.186,76.201,76.176,76.185,43200000.0
2006-09-22 10:05:00,76.192,76.202,76.181,76.192,38400000.0
2006-09-22 10:10:00,76.192,76.196,76.184,76.196,23400000.0
2006-09-22 10:15:00,76.192,76.211,76.162,76.172,58000000.0
2006-09-22 10:20:00,76.148,76.172,76.135,76.146,51200000.0
2006-09-22 10:25:00,76.154,76.157,76.12,76.12,38400000.0
2006-09-22 10:30:00,76.126,76.132,76.112,76.123,60800000.0
2006-09-22 10:35:00,76.128,76.13,76.026,76.12,57600000.0
2006-09-22 10:40:00,76.121,76.125,76.109,76.125,63400000.0
2006-09-22 10:45:00,76.126,76.15,76.124,76.15,25600000.0
2006-09-22 10:50:00,76.155,76.157,76.135,76.147,62400000.0
2006-09-22 10:55:00,76.139,76.153,76.049,76.144,68200000.0
2006-09-22 11:00:00,76.146,76.171,76.143,76.167,68800000.0
2006-09-22 11:05:00,76.177,76.222,76.143,76.178,64000000.0
2006-09-22 11:10:00,76.174,76.182,76.139,76.154,55400000.0
2006-09-22 11:15:00,76.156,76.168,76.146,76.161,54400000.0
2006-09-22 11:20:00,76.157,76.162,76.146,76.156,51200000.0
2006-09-22 11:25:00,76.156,76.171,76.144,76.171,25600000.0
2006-09-22 11:30:00,76.172,76.172,76.147,76.147,41600000.0
2006-09-22 11:35:00,76.15,76.157,76.119,76.134,57600000.0
2006-09-22 11:40:00,76.136,76.153,76.123,76.143,56000000.0
2006-09-22 11:45:00,76.144,76.165,76.129,76.154,67200000.0
2006-09-22 11:50:00,76.154,76.17,76.148,76.165,38400000.0
2006-09-22 11:55:00,76.16,76.195,76.099,76.18,48000000.0
2006-09-22 12:00:00,76.186,76.21,76.186,76.21,42600000.0
2006-09-22 12:05:00,76.208,76.208,76.177,76.177,67200000.0
2006-09-22 12:10:00,76.171,76.19,76.165,76.171,47400000.0
2006-09-22 12:15:00,76.175,76.185,76.165,76.184,41600000.0
2006-09-22 12:20:00,76.172,76.174,76.16,76.16,12800000.0
2006-09-22 12:25:00,76.17,76.17,76.141,76.148,64000000.0
2006-09-22 12:30:00,76.139,76.145,76.136,76.14,30400000.0
2006-09-22 12:35:00,76.136,76.143,76.053,76.142,44800000.0
2006-09-22 12:40:00,76.144,76.21,76.144,76.199,57600000.0
2006-09-22 12:45:00,76.195,76.195,76.156,76.177,69800000.0
2006-09-22 12:50:00,76.174,76.177,76.168,76.172,33600000.0
2006-09-22 12:55:00,76.168,76.172,76.115,76.115,72000000.0
2006-09-22 13:00:00,76.114,76.115,76.076,76.101,67200000.0
2006-09-22 13:05:00,76.099,76.108,76.059,76.074,60800000.0
2006-09-22 13:10:00,76.075,76.083,76.039,76.039,69800000.0
2006-09-22 13:15:00,76.055,76.079,76.045,76.077,57600000.0
2006-09-22 13:20:00,76.075,76.086,76.001,76.065,41600000.0
2006-09-22 13:25:00,76.066,76.08,75.987,76.065,75200000.0
2006-09-22 13:30:00,76.069,76.1,76.061,76.099,68200000.0
2006-09-22 13:35:00,76.098,76.113,76.085,76.113,116800000.0
2006-09-22 13:40:00,76.104,76.11,76.092,76.103,53800000.0
2006-09-22 13:45:00,76.097,76.107,76.097,76.1,42600000.0
2006-09-22 13:50:00,76.104,76.113,76.073,76.085,73600000.0
2006-09-22 13:55:00,76.083,76.095,76.049,76.059,103400000.0
2006-09-22 14:00:00,76.059,76.066,76.045,76.051,120000000.0
2006-09-22 14:05:00,76.055,76.063,76.031,76.047,150800000.0
2006-09-22 14:10:00,76.043,76.052,76.009,76.017,102400000.0
2006-09-22 14:15:00,76.024,76.026,76.004,76.004,96000000.0
2006-09-22 14:20:00,76.002,76.002,75.981,75.993,126400000.0
2006-09-22 14:25:00,75.981,75.992,75.96,75.992,90600000.0
2006-09-22 14:30:00,75.988,75.999,75.968,75.999,88400000.0
2006-09-22 14:35:00,76.002,76.056,76.002,76.025,105600000.0
2006-09-22 14:40:00,76.018,76.045,76.018,76.045,94400000.0
2006-09-22 14:45:00,76.049,76.064,76.032,76.052,78400000.0
2006-09-22 14:50:00,76.04,76.04,75.984,75.988,91200000.0
2006-09-22 14:55:00,75.991,76.012,75.98,75.98,74600000.0
2006-09-22 15:00:00,75.98,76.029,75.98,76.016,78400000.0
2006-09-22 15:05:00,76.015,76.044,76.015,76.036,40000000.0
2006-09-22 15:10:00,76.024,76.074,76.023,76.07,137600000.0
2006-09-22 15:15:00,76.069,76.069,76.043,76.055,118800000.0
2006-09-22 15:20:00,76.059,76.091,76.057,76.068,124800000.0
2006-09-22 15:25:00,76.06,76.07,76.049,76.049,166400000.0
2006-09-22 15:30:00,75.965,76.1,75.947,76.055,259600000.0
2006-09-22 15:35:00,76.057,76.063,76.044,76.054,192000000.0
2006-09-22 15:40:00,76.054,76.061,76.042,76.05,117800000.0
2006-09-22 15:45:00,76.047,76.067,76.031,76.062,72000000.0
2006-09-22 15:50:00,76.08,76.098,76.075,76.09,86400000.0
2006-09-22 15:55:00,76.088,76.155,76.088,76.155,144000000.0
2006-09-22 16:00:00,76.168,76.18,76.134,76.143,212800000.0
2006-09-22 16:05:00,76.146,76.207,76.145,76.18,204800000.0
2006-09-22 16:10:00,76.175,76.196,76.151,76.188,172600000.0
2006-09-22 16:15:00,76.193,76.241,76.193,76.233,131600000.0
2006-09-22 16:20:00,76.219,76.223,76.173,76.174,140200000.0
2006-09-22 16:25:00,76.173,76.176,76.158,76.159,46400000.0
2006-09-22 16:30:00,76.157,76.169,76.148,76.162,116200000.0
2006-09-22 16:35:00,76.171,76.178,76.158,76.165,116800000.0
2006-09-22 16:40:00,76.163,76.177,76.145,76.147,158800000.0
2006-09-22 16:45:00,76.134,76.139,76.105,76.128,171200000.0
2006-09-22 16:50:00,76.123,76.173,76.113,76.168,195600000.0
2006-09-22 16:55:00,76.164,76.176,76.157,76.159,147600000.0
2006-09-22 17:00:00,76.159,76.164,76.144,76.155,168800000.0
2006-09-22 17:05:00,76.152,76.153,76.134,76.15,276200000.0
2006-09-22 17:10:00,76.151,76.192,76.149,76.191,114000000.0
2006-09-22 17:15:00,76.194,76.222,76.189,76.222,156800000.0
2006-09-22 17:20:00,76.22,76.234,76.212,76.228,57600000.0
2006-09-22 17:25:00,76.231,76.231,76.206,76.209,90000000.0
2006-09-22 17:30:00,76.211,76.236,76.211,76.234,258400000.0
2006-09-22 17:35:00,76.232,76.241,76.217,76.229,143800000.0
2006-09-22 17:40:00,76.239,76.246,76.235,76.237,30400000.0
2006-09-22 17:45:00,76.235,76.241,76.192,76.194,133800000.0
2006-09-22 17:50:00,76.195,76.21,76.195,76.202,123200000.0
2006-09-22 17:55:00,76.198,76.21,76.197,76.21,84200000.0
2006-09-22 18:00:00,76.209,76.21,76.202,76.205,36800000.0
2006-09-22 18:05:00,76.205,76.213,76.191,76.202,128400000.0
2006-09-22 18:10:00,76.203,76.203,76.177,76.177,88000000.0
2006-09-22 18:15:00,76.182,76.186,76.173,76.183,73600000.0
2006-09-22 18:20:00,76.18,76.185,76.167,76.172,96000000.0
2006-09-22 18:25:00,76.166,76.171,76.143,76.164,118400000.0
2006-09-22 18:30:00,76.171,76.171,76.15,76.155,169600000.0
2006-09-22 18:35:00,76.162,76.162,76.159,76.159,3200000.0
2006-09-22 18:40:00,76.151,76.155,76.141,76.143,166200000.0
2006-09-22 18:45:00,76.143,76.143,76.125,76.143,41600000.0
2006-09-22 18:50:00,76.137,76.164,76.137,76.159,97600000.0
2006-09-22 18:55:00,76.155,76.172,76.145,76.165,121600000.0
2006-09-22 19:00:00,76.162,76.164,76.154,76.162,25600000.0
2006-09-22 19:05:00,76.156,76.174,76.156,76.17,12800000.0
2006-09-22 19:10:00,76.18,76.183,76.175,76.175,41600000.0
2006-09-22 19:15:00,76.172,76.223,76.155,76.223,86800000.0
2006-09-22 19:20:00,76.231,76.231,76.211,76.219,28800000.0
2006-09-22 19:25:00,76.211,76.215,76.186,76.202,27200000.0
2006-09-22 19:30:00,76.208,76.216,76.189,76.19,37200000.0
2006-09-22 19:35:00,76.189,76.198,76.183,76.193,28800000.0
2006-09-22 19:40:00,76.189,76.196,76.184,76.194,33600000.0
2006-09-22 19:45:00,76.199,76.204,76.191,76.197,43200000.0
2006-09-22 19:50:00,76.189,76.208,76.182,76.208,24000000.0
2006-09-22 20:00:00,76.209,76.213,76.196,76.212,64000000.0
2006-09-22 20:05:00,76.216,76.222,76.202,76.213,35200000.0
2006-09-22 20:10:00,76.202,76.228,76.163,76.223,62400000.0
2006-09-22 20:15:00,76.219,76.219,76.215,76.215,11200000.0
2006-09-22 20:20:00,76.203,76.205,76.197,76.203,19200000.0
2006-09-22 20:25:00,76.212,76.22,76.205,76.22,11200000.0
2006-09-22 20:30:00,76.221,76.221,76.207,76.207,14400000.0
2006-09-22 20:35:00,76.21,76.217,76.201,76.21,32000000.0
2006-09-22 20:40:00,76.221,76.228,76.211,76.221,46400000.0
2006-09-22 20:45:00,76.22,76.231,76.212,76.229,57600000.0
2006-09-22 20:50:00,76.236,76.236,76.221,76.233,28800000.0
2006-09-22 20:55:00,76.233,76.247,76.216,76.228,54400000.0
2006-09-22 21:00:00,76.228,76.228,76.205,76.215,28800000.0
2006-09-22 21:05:00,76.22,76.228,76.203,76.222,36800000.0
2006-09-22 21:10:00,76.229,76.229,76.212,76.228,28800000.0
2006-09-22 21:20:00,76.201,76.222,76.201,76.221,14400000.0
2006-09-22 21:25:00,76.224,76.23,76.212,76.227,28800000.0
2006-09-22 21:30:00,76.226,76.235,76.211,76.212,42600000.0
2006-09-22 21:35:00,76.226,76.226,76.223,76.223,3200000.0
2006-09-22 21:40:00,76.229,76.262,76.225,76.257,52800000.0
2006-09-22 21:45:00,76.254,76.263,76.25,76.254,17600000.0
2006-09-22 21:55:00,76.258,76.267,76.253,76.258,12200000.0
2006-09-22 22:00:00,76.258,76.258,76.228,76.228,34600000.0
2006-09-22 22:05:00,76.235,76.235,76.209,76.229,33600000.0
2006-09-22 22:10:00,76.233,76.234,76.224,76.228,12800000.0
2006-09-22 22:20:00,76.224,76.23,76.223,76.223,11200000.0
2006-09-22 22:25:00,76.223,76.234,76.223,76.234,17600000.0
2006-09-22 22:30:00,76.234,76.243,76.179,76.239,28800000.0
2006-09-22 22:35:00,76.228,76.237,76.221,76.237,42600000.0
2006-09-22 22:40:00,76.237,76.252,76.235,76.252,33600000.0
2006-09-22 22:45:00,76.256,76.265,76.244,76.244,51600000.0
2006-09-22 22:50:00,76.25,76.27,76.235,76.265,44800000.0
2006-09-22 22:55:00,76.259,76.259,76.251,76.252,20800000.0
2006-09-24 23:05:00,76.263,76.263,76.224,76.224,46400000.0
2006-09-24 23:10:00,76.221,76.228,76.205,76.209,52800000.0
2006-09-24 23:15:00,76.219,76.223,76.213,76.213,12200000.0
2006-09-24 23:20:00,76.203,76.225,76.203,76.21,16000000.0
2006-09-24 23:35:00,76.214,76.219,76.213,76.216,11200000.0
2006-09-24 23:40:00,76.222,76.222,76.217,76.218,16000000.0
2006-09-24 23:50:00,76.211,76.223,76.189,76.218,40400000.0
2006-09-24 23:55:00,76.211,76.217,76.102,76.212,56000000.0
2006-09-25 00:00:00,76.217,76.217,76.208,76.213,20800000.0
2006-09-25 00:05:00,76.212,76.225,76.203,76.217,35200000.0
2006-09-25 00:10:00,76.227,76.241,76.218,76.238,33600000.0
2006-09-25 00:15:00,76.246,76.258,76.231,76.25,43200000.0
2006-09-25 00:20:00,76.236,76.257,76.234,76.252,44800000.0
2006-09-25 00:25:00,76.255,76.261,76.252,76.258,24000000.0
2006-09-25 00:30:00,76.257,76.259,76.238,76.259,45200000.0
2006-09-25 00:40:00,76.258,76.266,76.24,76.266,25600000.0
2006-09-25 00:45:00,76.263,76.27,76.251,76.259,52000000.0
2006-09-25 00:50:00,76.258,76.268,76.258,76.268,30400000.0
2006-09-25 00:55:00,76.268,76.275,76.255,76.258,49600000.0
2006-09-25 01:00:00,76.258,76.26,76.232,76.232,38400000.0
2006-09-25 01:05:00,76.244,76.249,76.165,76.232,36800000.0
2006-09-25 01:10:00,76.229,76.241,76.223,76.24,50600000.0
2006-09-25 01:15:00,76.245,76.262,76.239,76.256,36800000.0
2006-09-25 01:20:00,76.255,76.255,76.241,76.253,12800000.0
2006-09-25 01:25:00,76.253,76.254,76.239,76.244,42000000.0
2006-09-25 01:30:00,76.252,76.258,76.234,76.237,58000000.0
2006-09-25 01:35:00,76.232,76.237,76.225,76.225,11200000.0
2006-09-25 01:40:00,76.233,76.252,76.229,76.25,21800000.0
2006-09-25 01:45:00,76.249,76.281,76.249,76.262,62400000.0
2006-09-25 01:50:00,76.271,76.276,76.27,76.272,28800000.0
2006-09-25 01:55:00,76.271,76.274,76.269,76.27,12800000.0
2006-09-25 02:00:00,76.275,76.287,76.265,76.286,40400000.0
2006-09-25 02:05:00,76.287,76.296,76.28,76.296,46400000.0
2006-09-25 02:10:00,76.295,76.347,76.286,76.334,46400000.0
2006-09-25 02:15:00,76.34,76.358,76.29,76.35,57600000.0
2006-09-25 02:20:00,76.341,76.343,76.316,76.324,38400000.0
2006-09-25 02:25:00,76.317,76.33,76.314,76.324,35200000.0
2006-09-25 02:30:00,76.321,76.323,76.296,76.314,65000000.0
2006-09-25 02:35:00,76.315,76.326,76.315,76.326,25600000.0
2006-09-25 02:40:00,76.33,76.344,76.324,76.33,48000000.0
2006-09-25 02:45:00,76.33,76.333,76.313,76.317,41600000.0
2006-09-25 02:50:00,76.317,76.366,76.26,76.329,33600000.0
2006-09-25 02:55:00,76.306,76.308,76.277,76.307,52800000.0
2006-09-25 03:00:00,76.296,76.333,76.207,76.333,25600000.0
2006-09-25 03:05:00,76.336,76.341,76.288,76.294,41000000.0
2006-09-25 03:10:00,76.306,76.312,76.262,76.286,72000000.0
2006-09-25 03:15:00,76.271,76.283,76.256,76.267,40400000.0
2006-09-25 03:20:00,76.27,76.27,76.254,76.254,25600000.0
2006-09-25 03:25:00,76.25,76.262,76.241,76.256,25600000.0
2006-09-25 03:30:00,76.257,76.263,76.196,76.253,48400000.0
2006-09-25 03:35:00,76.229,76.254,76.191,76.251,26600000.0
2006-09-25 03:40:00,76.247,76.258,76.216,76.234,60800000.0
2006-09-25 03:45:00,76.226,76.229,76.221,76.221,49000000.0
2006-09-25 03:50:00,76.226,76.228,76.203,76.217,43200000.0
2006-09-25 03:55:00,76.205,76.21,76.167,76.178,68800000.0
2006-09-25 04:00:00,76.173,76.173,76.154,76.164,51200000.0
2006-09-25 04:05:00,76.166,76.17,76.145,76.157,48000000.0
2006-09-25 04:10:00,76.16,76.176,76.155,76.173,57600000.0
2006-09-25 04:15:00,76.178,76.189,76.167,76.189,40000000.0
2006-09-25 04:20:00,76.189,76.19,76.171,76.187,52200000.0
2006-09-25 04:25:00,76.192,76.192,76.161,76.164,52800000.0
2006-09-25 04:30:00,76.166,76.172,76.156,76.166,67200000.0
2006-09-25 04:35:00,76.167,76.185,76.164,76.18,47400000.0
2006-09-25 04:40:00,76.182,76.191,76.167,76.185,44800000.0
2006-09-25 04:45:00,76.184,76.19,76.182,76.186,14400000.0
2006-09-25 04:50:00,76.18,76.18,76.09,76.153,48000000.0
2006-09-25 04:55:00,76.153,76.171,76.153,76.169,39400000.0
2006-09-25 05:00:00,76.148,76.165,76.144,76.157,60800000.0
2006-09-25 05:05:00,76.151,76.158,76.151,76.154,11600000.0
2006-09-25 05:10:00,76.164,76.17,76.135,76.165,39800000.0
2006-09-25 05:15:00,76.163,76.168,76.15,76.167,19200000.0
2006-09-25 05:20:00,76.162,76.162,76.133,76.133,36800000.0
2006-09-25 05:25:00,76.142,76.145,76.129,76.131,47400000.0
2006-09-25 05:30:00,76.138,76.138,76.117,76.125,16000000.0
2006-09-25 05:35:00,76.137,76.144,76.117,76.134,54400000.0
2006-09-25 05:40:00,76.132,76.152,76.132,76.146,43600000.0
2006-09-25 05:45:00,76.148,76.175,76.135,76.167,75200000.0
2006-09-25 05:50:00,76.162,76.163,76.151,76.158,37800000.0
2006-09-25 05:55:00,76.156,76.162,76.074,76.147,37800000.0
2006-09-25 06:00:00,76.158,76.158,76.129,76.155,42600000.0
2006-09-25 06:05:00,76.147,76.147,76.13,76.136,38400000.0
2006-09-25 06:10:00,76.123,76.133,76.115,76.123,30400000.0
2006-09-25 06:15:00,76.122,76.131,76.122,76.13,21200000.0
2006-09-25 06:20:00,76.13,76.13,76.116,76.122,36200000.0
2006-09-25 06:25:00,76.12,76.127,76.115,76.115,11200000.0
2006-09-25 06:30:00,76.107,76.113,76.075,76.094,54400000.0
2006-09-25 06:35:00,76.097,76.11,76.086,76.098,56000000.0
2006-09-25 06:40:00,76.096,76.111,76.034,76.106,43200000.0
2006-09-25 06:45:00,76.115,76.122,76.099,76.122,60800000.0
2006-09-25 06:50:00,76.113,76.14,76.113,76.129,72000000.0
2006-09-25 06:55:00,76.113,76.125,76.106,76.118,48000000.0
2006-09-25 07:00:00,76.125,76.128,76.106,76.124,72000000.0
2006-09-25 07:05:00,76.123,76.124,76.1,76.121,36800000.0
2006-09-25 07:10:00,76.109,76.125,76.109,76.125,11200000.0
2006-09-25 07:15:00,76.12,76.13,76.117,76.123,41600000.0
2006-09-25 07:20:00,76.12,76.131,76.113,76.123,54800000.0
2006-09-25 07:25:00,76.132,76.157,76.121,76.133,58000000.0
2006-09-25 07:30:00,76.14,76.146,76.136,76.136,24000000.0
2006-09-25 07:35:00,76.134,76.144,76.123,76.144,27200000.0
2006-09-25 07:40:00,76.144,76.15,76.138,76.138,24400000.0
2006-09-25 07:45:00,76.136,76.139,76.132,76.133,11200000.0
2006-09-25 07:50:00,76.13,76.139,76.123,76.126,49600000.0
2006-09-25 07:55:00,76.125,76.132,76.115,76.122,51200000.0
2006-09-25 08:00:00,76.123,76.123,76.089,76.098,51600000.0
2006-09-25 08:05:00,76.097,76.11,76.084,76.11,48000000.0
2006-09-25 08:10:00,76.079,76.105,76.077,76.097,52800000.0
2006-09-25 08:15:00,76.111,76.112,76.086,76.112,52800000.0
2006-09-25 08:20:00,76.114,76.127,76.096,76.117,49600000.0
2006-09-25 08:25:00,76.118,76.128,76.025,76.116,45800000.0
2006-09-25 08:30:00,76.112,76.114,76.09,76.092,44800000.0
2006-09-25 08:35:00,76.087,76.087,76.033,76.052,73000000.0
2006-09-25 08:40:00,76.051,76.067,76.046,76.061,59200000.0
2006-09-25 08:45:00,76.056,76.085,76.053,76.064,51200000.0
2006-09-25 08:50:00,76.065,76.074,76.044,76.054,57600000.0
2006-09-25 08:55:00,76.057,76.064,76.037,76.038,60800000.0
2006-09-25 09:00:00,76.037,76.037,75.999,76.029,67600000.0
2006-09-25 09:05:00,76.022,76.036,76.008,76.021,67200000.0
2006-09-25 09:10:00,76.025,76.034,76.018,76.025,49600000.0
2006-09-25 09:15:00,76.03,76.042,76.03,76.038,27200000.0
2006-09-25 09:20:00,76.042,76.09,75.967,76.056,40000000.0
2006-09-25 09:25:00,76.027,76.032,76.014,76.017,47400000.0
2006-09-25 09:30:00,76.023,76.023,75.99,76.014,63800000.0
2006-09-25 09:35:00,76.009,76.024,75.949,76.024,52800000.0
2006-09-25 09:40:00,76.029,76.052,76.012,76.04,56000000.0
2006-09-25 09:45:00,76.054,76.061,76.041,76.06,60800000.0
2006-09-25 09:50:00,76.065,76.089,76.057,76.085,77200000.0
2006-09-25 09:55:00,76.088,76.09,75.984,76.075,60800000.0
2006-09-25 10:00:00,76.071,76.108,76.055,76.108,58000000.0
2006-09-25 10:05:00,76.121,76.144,76.111,76.134,56000000.0
2006-09-25 10:10:00,76.136,76.136,76.124,76.131,28800000.0
2006-09-25 10:15:00,76.12,76.131,76.105,76.106,47400000.0
2006-09-25 10:20:00,76.11,76.115,76.091,76.106,57600000.0
2006-09-25 10:25:00,76.117,76.127,76.109,76.112,41000000.0
2006-09-25 10:30:00,76.116,76.145,76.116,76.136,60200000.0
2006-09-25 10:35:00,76.138,76.158,76.053,76.155,21800000.0
2006-09-25 10:40:00,76.159,76.178,76.159,76.177,51200000.0
2006-09-25 10:45:00,76.175,76.183,76.145,76.163,38400000.0
2006-09-25 10:50:00,76.165,76.17,76.152,76.16,51200000.0
2006-09-25 10:55:00,76.16,76.167,76.059,76.159,68800000.0
2006-09-25 11:00:00,76.161,76.201,76.152,76.194,68800000.0
2006-09-25 11:05:00,76.203,76.251,76.167,76.216,81600000.0
2006-09-25 11:10:00,76.221,76.247,76.212,76.247,40000000.0
2006-09-25 11:15:00,76.259,76.3,76.259,76.288,47400000.0
2006-09-25 11:20:00,76.28,76.301,76.275,76.275,38400000.0
2006-09-25 11:25:00,76.276,76.314,76.271,76.314,43200000.0
2006-09-25 11:30:00,76.311,76.319,76.298,76.306,44200000.0
2006-09-25 11:35:00,76.317,76.331,76.297,76.303,56400000.0
2006-09-25 11:40:00,76.293,76.303,76.277,76.288,44800000.0
2006-09-25 11:45:00,76.275,76.295,76.259,76.291,41600000.0
2006-09-25 11:50:00,76.295,76.305,76.279,76.288,49600000.0
2006-09-25 11:55:00,76.277,76.3,76.271,76.294,48000000.0
2006-09-25 12:00:00,76.304,76.326,76.297,76.324,48000000.0
2006-09-25 12:05:00,76.326,76.348,76.317,76.333,56000000.0
2006-09-25 12:10:00,76.335,76.348,76.333,76.336,24000000.0
2006-09-25 12:15:00,76.334,76.345,76.275,76.343,30400000.0
2006-09-25 12:20:00,76.333,76.34,76.329,76.34,14400000.0
2006-09-25 12:25:00,76.336,76.398,76.336,76.398,64400000.0
2006-09-25 12:30:00,76.386,76.395,76.371,76.386,57600000.0
2006-09-25 12:35:00,76.375,76.386,76.369,76.377,37800000.0
2006-09-25 12:40:00,76.374,76.383,76.36,76.37,73600000.0
2006-09-25 12:45:00,76.37,76.38,76.338,76.353,53800000.0
2006-09-25 12:50:00,76.351,76.366,76.347,76.356,24000000.0
2006-09-25 12:55:00,76.357,76.358,76.338,76.343,49600000.0
2006-09-25 13:00:00,76.345,76.361,76.339,76.341,36800000.0
2006-09-25 13:05:00,76.332,76.332,76.318,76.329,44800000.0
2006-09-25 13:10:00,76.316,76.322,76.3,76.319,40000000.0
2006-09-25 13:15:00,76.323,76.332,76.305,76.31,57600000.0
2006-09-25 13:20:00,76.31,76.317,76.238,76.288,41600000.0
2006-09-25 13:25:00,76.283,76.286,76.274,76.28,41600000.0
2006-09-25 13:30:00,76.285,76.293,76.275,76.28,35200000.0
2006-09-25 13:35:00,76.283,76.287,76.276,76.286,51200000.0
2006-09-25 13:40:00,76.293,76.304,76.29,76.296,60800000.0
2006-09-25 13:45:00,76.289,76.309,76.287,76.309,75200000.0
2006-09-25 13:50:00,76.313,76.32,76.304,76.307,38400000.0
2006-09-25 13:55:00,76.308,76.335,76.305,76.318,89600000.0
2006-09-25 14:00:00,76.306,76.31,76.292,76.298,90600000.0
2006-09-25 14:05:00,76.3,76.301,76.265,76.269,148000000.0
2006-09-25 14:10:00,76.245,76.255,76.233,76.248,102200000.0
2006-09-25 14:15:00,76.26,76.265,76.238,76.247,80000000.0
2006-09-25 14:20:00,76.247,76.254,76.237,76.241,126800000.0
2006-09-25 14:25:00,76.232,76.24,76.182,76.208,90600000.0
2006-09-25 14:30:00,76.207,76.23,76.205,76.227,87400000.0
2006-09-25 14:35:00,76.222,76.23,76.217,76.23,12200000.0
2006-09-25 14:40:00,76.23,76.234,76.216,76.217,94400000.0
2006-09-25 14:45:00,76.222,76.229,76.211,76.229,89600000.0
2006-09-25 14:50:00,76.228,76.229,76.218,76.226,72000000.0
2006-09-25 14:55:00,76.224,76.247,76.221,76.247,74600000.0
2006-09-25 15:00:00,76.252,76.267,76.243,76.259,54400000.0
2006-09-25 15:05:00,76.256,76.261,76.24,76.243,25600000.0
2006-09-25 15:10:00,76.241,76.258,76.238,76.254,89600000.0
2006-09-25 15:15:00,76.261,76.276,76.26,76.268,103400000.0
2006-09-25 15:20:00,76.268,76.276,76.254,76.261,99200000.0
2006-09-25 15:25:00,76.264,76.278,76.26,76.275,138000000.0
2006-09-25 15:30:00,76.175,76.301,76.136,76.294,259600000.0
2006-09-25 15:35:00,76.293,76.304,76.284,76.292,191800000.0
2006-09-25 15:40:00,76.284,76.291,76.274,76.288,81600000.0
2006-09-25 15:45:00,76.294,76.295,76.278,76.293,58000000.0
2006-09-25 15:50:00,76.293,76.301,76.275,76.275,62400000.0
2006-09-25 15:55:00,76.277,76.277,76.226,76.226,144000000.0
2006-09-25 16:00:00,76.255,76.305,76.255,76.305,212200000.0
2006-09-25 16:05:00,76.304,76.313,76.287,76.3,156800000.0
2006-09-25 16:10:00,76.31,76.315,76.271,76.274,123200000.0
2006-09-25 16:15:00,76.269,76.283,76.258,76.26,148800000.0
2006-09-25 16:20:00,76.251,76.251,76.199,76.199,122000000.0
2006-09-25 16:25:00,76.211,76.263,76.204,76.263,124800000.0
2006-09-25 16:30:00,76.25,76.287,76.217,76.271,128000000.0
2006-09-25 16:35:00,76.271,76.307,76.265,76.274,220200000.0
2006-09-25 16:40:00,76.274,76.283,76.26,76.268,128000000.0
2006-09-25 16:45:00,76.271,76.287,76.269,76.286,228800000.0
2006-09-25 16:50:00,76.291,76.32,76.29,76.32,148800000.0
2006-09-25 16:55:00,76.316,76.32,76.232,76.232,146600000.0
2006-09-25 17:00:00,76.242,76.261,76.209,76.211,210000000.0
2006-09-25 17:05:00,76.216,76.216,76.183,76.186,276200000.0
2006-09-25 17:10:00,76.179,76.182,76.163,76.175,111800000.0
2006-09-25 17:15:00,76.172,76.185,76.152,76.164,156800000.0
2006-09-25 17:20:00,76.161,76.217,76.16,76.209,87400000.0
2006-09-25 17:25:00,76.205,76.211,76.154,76.164,104400000.0
2006-09-25 17:30:00,76.164,76.203,76.164,76.19,258600000.0
2006-09-25 17:35:00,76.19,76.197,76.181,76.192,144000000.0
2006-09-25 17:40:00,76.19,76.191,76.18,76.186,25600000.0
2006-09-25 17:45:00,76.188,76.202,76.174,76.176,144400000.0
2006-09-25 17:50:00,76.169,76.195,76.167,76.189,172200000.0
2006-09-25 17:55:00,76.184,76.205,76.184,76.203,202000000.0
2006-09-25 18:00:00,76.199,76.202,76.191,76.199,108800000.0
2006-09-25 18:05:00,76.199,76.205,76.192,76.203,75200000.0
2006-09-25 18:10:00,76.208,76.242,76.198,76.23,87400000.0
2006-09-25 18:15:00,76.231,76.232,76.217,76.219,162000000.0
2006-09-25 18:25:00,76.226,76.244,76.226,76.244,72000000.0
2006-09-25 18:30:00,76.244,76.244,76.23,76.231,137000000.0
2006-09-25 18:35:00,76.231,76.237,76.228,76.232,12800000.0
2006-09-25 18:40:00,76.225,76.234,76.222,76.229,115600000.0
2006-09-25 18:45:00,76.235,76.236,76.214,76.214,36800000.0
2006-09-25 18:50:00,76.221,76.231,76.217,76.231,115600000.0
2006-09-25 18:55:00,76.227,76.237,76.215,76.236,105600000.0
2006-09-25 19:00:00,76.24,76.241,76.218,76.22,72000000.0
2006-09-25 19:05:00,76.218,76.224,76.207,76.207,69800000.0
2006-09-25 19:10:00,76.208,76.229,76.208,76.222,54400000.0
2006-09-25 19:15:00,76.22,76.222,76.202,76.211,40000000.0
2006-09-25 19:20:00,76.211,76.216,76.195,76.212,110400000.0
2006-09-25 19:25:00,76.221,76.241,76.217,76.227,94400000.0
2006-09-25 19:30:00,76.229,76.231,76.22,76.231,24000000.0
2006-09-25 19:35:00,76.223,76.234,76.211,76.217,56000000.0
2006-09-25 19:40:00,76.198,76.225,76.198,76.218,33600000.0
2006-09-25 19:45:00,76.217,76.274,76.209,76.274,76800000.0
2006-09-25 19:50:00,76.267,76.277,76.258,76.258,25000000.0
2006-09-25 19:55:00,76.266,76.268,76.248,76.249,57600000.0
2006-09-25 20:00:00,76.247,76.257,76.243,76.25,94800000.0
2006-09-25 20:05:00,76.247,76.247,76.218,76.22,41600000.0
2006-09-25 20:10:00,76.229,76.24,76.175,76.24,36200000.0
2006-09-25 20:15:00,76.238,76.243,76.232,76.243,11200000.0
2006-09-25 20:20:00,76.235,76.243,76.229,76.229,60000000.0
2006-09-25 20:25:00,76.226,76.228,76.211,76.22,43200000.0
2006-09-25 20:30:00,76.219,76.223,76.208,76.215,60600000.0
2006-09-25 20:35:00,76.216,76.231,76.203,76.222,45800000.0
2006-09-25 20:40:00,76.221,76.227,76.212,76.221,43200000.0
2006-09-25 20:45:00,76.22,76.229,76.21,76.227,26600000.0
2006-09-25 20:50:00,76.216,76.217,76.2,76.202,70400000.0
2006-09-25 20:55:00,76.211,76.216,76.197,76.197,41600000.0
2006-09-25 21:00:00,76.2,76.236,76.194,76.23,72000000.0
2006-09-25 21:05:00,76.211,76.23,76.211,76.226,8000000.0
2006-09-25 21:10:00,76.232,76.238,76.217,76.229,34600000.0
2006-09-25 21:15:00,76.234,76.242,76.151,76.235,52800000.0
2006-09-25 21:20:00,76.217,76.249,76.217,76.232,49400000.0
2006-09-25 21:25:00,76.233,76.233,76.206,76.221,30400000.0
2006-09-25 21:30:00,76.227,76.243,76.224,76.231,56000000.0
2006-09-25 21:35:00,76.238,76.246,76.226,76.244,28800000.0
2006-09-25 21:40:00,76.241,76.244,76.224,76.239,38400000.0
2006-09-25 21:45:00,76.243,76.243,76.21,76.228,52800000.0
2006-09-25 21:50:00,76.229,76.235,76.226,76.231,22400000.0
2006-09-25 21:55:00,76.239,76.242,76.232,76.232,24000000.0
2006-09-25 22:00:00,76.237,76.25,76.23,76.241,77800000.0
2006-09-25 22:05:00,76.241,76.244,76.231,76.244,40000000.0
2006-09-25 22:10:00,76.244,76.25,76.24,76.243,25600000.0
2006-09-25 22:15:00,76.242,76.253,76.239,76.239,30400000.0
2006-09-25 22:20:00,76.242,76.252,76.241,76.244,41600000.0
2006-09-25 22:25:00,76.24,76.259,76.24,76.254,30400000.0
2006-09-25 22:30:00,76.256,76.294,76.203,76.277,46400000.0
2006-09-25 22:35:00,76.283,76.289,76.274,76.275,30400000.0
2006-09-25 22:40:00,76.275,76.275,76.246,76.267,41000000.0
2006-09-25 22:45:00,76.263,76.275,76.257,76.274,57600000.0
2006-09-25 22:50:00,76.276,76.287,76.274,76.287,33600000.0
2006-09-25 22:55:00,76.296,76.309,76.296,76.302,41600000.0
2006-09-25 23:00:00,76.311,76.317,76.29,76.316,68800000.0
2006-09-25 23:05:00,76.309,76.32,76.302,76.303,75200000.0
2006-09-25 23:10:00,76.311,76.315,76.301,76.302,42000000.0
2006-09-25 23:15:00,76.307,76.307,76.277,76.277,36800000.0
2006-09-25 23:20:00,76.274,78.032,76.274,78.026,53200000.0
2006-09-25 23:25:00,78.014,78.019,77.948,78.001,70400000.0
2006-09-25 23:30:00,78.006,78.012,77.992,78.0,56800000.0
2006-09-25 23:40:00,78.003,78.012,77.996,78.009,30400000.0
2006-09-25 23:45:00,78.009,78.032,78.004,78.022,24000000.0
2006-09-25 23:55:00,78.023,78.023,77.907,78.012,40000000.0
2006-09-26 00:05:00,78.012,78.018,78.008,78.017,11600000.0
2006-09-26 00:10:00,78.021,78.025,78.012,78.023,32000000.0
2006-09-26 00:15:00,78.015,78.015,77.989,77.997,53800000.0
2006-09-26 00:20:00,77.975,77.986,77.969,77.979,43200000.0
2006-09-26 00:25:00,77.983,77.988,77.973,77.986,36800000.0
2006-09-26 00:30:00,77.985,77.991,77.981,77.988,32400000.0
2006-09-26 00:35:00,77.988,77.989,77.979,77.987,25600000.0
2006-09-26 00:40:00,77.985,77.988,77.963,77.979,25000000.0
2006-09-26 00:45:00,77.974,77.988,77.973,77.973,24000000.0
2006-09-26 00:50:00,77.978,77.978,77.954,77.968,28200000.0
2006-09-26 00:55:00,77.959,77.975,77.95,77.975,37800000.0
2006-09-26 01:00:00,77.974,77.975,77.952,77.957,46400000.0
2006-09-26 01:05:00,77.973,78.035,77.933,78.025,70400000.0
2006-09-26 01:10:00,78.021,78.021,78.0,78.002,51200000.0
2006-09-26 01:15:00,78.004,78.006,77.987,78.002,65000000.0
2006-09-26 01:20:00,77.998,78.005,77.964,77.967,49600000.0
2006-09-26 01:25:00,77.96,77.962,77.947,77.955,30400000.0
2006-09-26 01:30:00,77.953,77.957,77.938,77.957,57600000.0
2006-09-26 01:35:00,77.946,77.947,77.917,77.926,72000000.0
2006-09-26 01:40:00,77.908,77.916,77.884,77.884,48000000.0
2006-09-26 01:45:00,77.875,77.895,77.87,77.87,75200000.0
2006-09-26 01:50:00,77.873,77.942,77.872,77.94,58000000.0
2006-09-26 01:55:00,77.939,77.953,77.919,77.92,47400000.0
2006-09-26 02:00:00,77.916,77.916,77.899,77.907,44800000.0
2006-09-26 02:05:00,77.912,77.945,77.902,77.945,72000000.0
2006-09-26 02:10:00,77.934,77.952,77.934,77.944,32000000.0
2006-09-26 02:15:00,77.946,77.949,77.862,77.937,44800000.0
2006-09-26 02:20:00,77.93,77.936,77.832,77.93,49600000.0
2006-09-26 02:25:00,77.938,77.951,77.921,77.932,28200000.0
2006-09-26 02:30:00,77.932,77.936,77.914,77.926,36800000.0
2006-09-26 02:35:00,77.925,77.931,77.925,77.929,12800000.0
2006-09-26 02:40:00,77.928,77.939,77.927,77.939,11200000.0
2006-09-26 02:45:00,77.932,77.939,77.921,77.925,55400000.0
2006-09-26 02:50:00,77.922,77.922,77.773,77.868,44800000.0
2006-09-26 02:55:00,77.892,77.923,77.889,77.91,52800000.0
2006-09-26 03:00:00,77.884,77.903,77.795,77.847,48000000.0
2006-09-26 03:05:00,77.837,77.888,77.832,77.885,68800000.0
2006-09-26 03:10:00,77.893,77.905,77.873,77.891,60800000.0
2006-09-26 03:15:00,77.889,77.891,77.87,77.88,68800000.0
2006-09-26 03:20:00,77.883,77.884,77.871,77.884,48000000.0
2006-09-26 03:25:00,77.871,77.871,77.848,77.863,54400000.0
2006-09-26 03:30:00,77.869,77.887,77.806,77.886,52800000.0
2006-09-26 03:40:00,77.876,77.89,77.871,77.888,48000000.0
2006-09-26 03:45:00,77.893,77.898,77.888,77.889,38400000.0
2006-09-26 03:50:00,77.89,77.898,77.886,77.892,22400000.0
2006-09-26 03:55:00,77.888,77.889,77.862,77.868,41000000.0
2006-09-26 04:00:00,77.877,77.881,77.862,77.875,59200000.0
2006-09-26 04:05:00,77.87,77.882,77.864,77.882,51200000.0
2006-09-26 04:10:00,77.877,77.879,77.875,77.876,8000000.0
2006-09-26 04:15:00,77.882,77.892,77.868,77.884,52800000.0
2006-09-26 04:20:00,77.882,77.882,77.866,77.877,40000000.0
2006-09-26 04:25:00,77.881,77.885,77.872,77.885,48000000.0
2006-09-26 04:30:00,77.892,77.898,77.883,77.896,54400000.0
2006-09-26 04:35:00,77.895,77.907,77.886,77.902,47400000.0
2006-09-26 04:40:00,77.902,77.905,77.883,77.9,57600000.0
2006-09-26 04:45:00,77.901,77.906,77.89,77.902,38400000.0
2006-09-26 04:50:00,77.91,77.91,77.902,77.906,11200000.0
2006-09-26 04:55:00,77.909,77.925,77.899,77.902,36800000.0
2006-09-26 05:00:00,77.894,77.946,77.894,77.945,70400000.0
2006-09-26 05:05:00,77.936,77.952,77.93,77.937,43200000.0
2006-09-26 05:10:00,77.949,77.949,77.929,77.929,12800000.0
2006-09-26 05:15:00,77.943,77.958,77.928,77.956,43200000.0
2006-09-26 05:20:00,77.956,77.979,77.954,77.972,46400000.0
2006-09-26 05:25:00,77.988,77.996,77.979,77.983,60800000.0
2006-09-26 05:30:00,77.99,77.997,77.982,77.982,33600000.0
2006-09-26 05:35:00,77.976,77.976,77.953,77.965,53800000.0
2006-09-26 05:40:00,77.963,77.968,77.946,77.956,56000000.0
2006-09-26 05:45:00,77.956,77.963,77.942,77.947,65000000.0
2006-09-26 05:50:00,77.952,77.955,77.936,77.943,41600000.0
2006-09-26 05:55:00,77.867,77.957,77.859,77.94,61800000.0
2006-09-26 06:00:00,77.949,77.96,77.929,77.96,48000000.0
2006-09-26 06:05:00,77.961,77.964,77.952,77.958,38400000.0
2006-09-26 06:10:00,77.955,77.972,77.871,77.972,28800000.0
2006-09-26 06:15:00,77.97,77.991,77.97,77.991,46800000.0
2006-09-26 06:20:00,77.987,78.0,77.982,77.997,49600000.0
2006-09-26 06:25:00,78.002,78.002,77.983,77.998,12800000.0
2006-09-26 06:30:00,77.991,78.001,77.973,77.996,43200000.0
2006-09-26 06:35:00,77.996,78.001,77.981,77.995,54400000.0
2006-09-26 06:40:00,77.992,78.025,77.929,77.993,38400000.0
2006-09-26 06:50:00,77.959,77.97,77.952,77.968,72000000.0
2006-09-26 06:55:00,77.954,77.97,77.954,77.966,20800000.0
2006-09-26 07:00:00,77.96,77.968,77.949,77.968,54400000.0
2006-09-26 07:05:00,77.973,77.982,77.959,77.976,24000000.0
2006-09-26 07:10:00,77.976,77.976,77.963,77.973,19600000.0
2006-09-26 07:15:00,77.972,77.983,77.965,77.975,54400000.0
2006-09-26 07:20:00,77.978,77.984,77.97,77.979,68800000.0
2006-09-26 07:25:00,77.982,77.989,77.969,77.986,24000000.0
2006-09-26 07:30:00,77.985,77.989,77.981,77.987,19600000.0
2006-09-26 07:35:00,77.961,77.987,77.961,77.98,22400000.0
2006-09-26 07:40:00,77.984,77.996,77.981,77.986,36800000.0
2006-09-26 07:45:00,77.99,78.018,77.986,78.013,54400000.0
2006-09-26 07:50:00,78.014,78.015,77.998,77.999,54400000.0
2006-09-26 07:55:00,77.999,78.003,77.983,77.984,48000000.0
2006-09-26 08:00:00,77.982,78.018,77.982,78.017,41600000.0
2006-09-26 08:05:00,78.017,78.036,78.016,78.02,44800000.0
2006-09-26 08:10:00,78.041,78.041,77.985,77.985,51200000.0
2006-09-26 08:15:00,77.989,77.989,77.928,77.949,67200000.0
2006-09-26 08:20:00,77.96,77.962,77.932,77.954,54400000.0
2006-09-26 08:25:00,77.95,77.975,77.878,77.958,46400000.0
2006-09-26 08:30:00,77.949,77.959,77.938,77.946,56000000.0
2006-09-26 08:35:00,77.949,77.949,77.89,77.902,73600000.0
2006-09-26 08:40:00,77.902,77.924,77.897,77.898,72000000.0
2006-09-26 08:45:00,77.902,77.924,77.902,77.922,57600000.0
2006-09-26 08:50:00,77.929,77.946,77.898,77.914,70400000.0
2006-09-26 08:55:00,77.911,77.914,77.879,77.88,61200000.0
2006-09-26 09:00:00,77.873,77.88,77.844,77.872,67200000.0
2006-09-26 09:05:00,77.869,77.871,77.843,77.853,36800000.0
2006-09-26 09:10:00,77.869,77.932,77.869,77.907,49600000.0
2006-09-26 09:15:00,77.904,77.911,77.895,77.899,51600000.0
2006-09-26 09:20:00,77.891,77.899,77.807,77.895,57000000.0
2006-09-26 09:25:00,77.917,77.922,77.914,77.914,24000000.0
2006-09-26 09:30:00,77.916,77.924,77.896,77.897,64000000.0
2006-09-26 09:35:00,77.889,77.894,77.824,77.881,62400000.0
2006-09-26 09:40:00,77.882,77.887,77.865,77.887,41600000.0
2006-09-26 09:45:00,77.891,77.896,77.877,77.892,49000000.0
2006-09-26 09:55:00,77.89,77.93,77.89,77.925,60800000.0
2006-09-26 10:00:00,77.93,77.947,77.916,77.916,59200000.0
2006-09-26 10:05:00,77.899,77.908,77.885,77.899,67200000.0
2006-09-26 10:10:00,77.899,77.965,77.893,77.965,65600000.0
2006-09-26 10:15:00,77.971,77.988,77.951,77.973,59000000.0
2006-09-26 10:20:00,77.961,77.968,77.95,77.967,35200000.0
2006-09-26 10:25:00,77.97,77.97,77.944,77.957,40000000.0
2006-09-26 10:30:00,77.944,77.947,77.913,77.928,60200000.0
2006-09-26 10:35:00,77.937,77.973,77.937,77.973,22400000.0
2006-09-26 10:40:00,77.983,77.988,77.955,77.973,64000000.0
2006-09-26 10:45:00,77.962,77.991,77.956,77.991,49600000.0
2006-09-26 10:50:00,77.995,78.031,77.984,78.01,73000000.0
2006-09-26 10:55:00,78.011,78.067,77.973,78.061,68200000.0
2006-09-26 11:00:00,78.062,78.062,78.009,78.035,68800000.0
2006-09-26 11:05:00,78.038,78.038,77.967,78.029,64000000.0
2006-09-26 11:10:00,78.035,78.036,77.973,77.998,56000000.0
2006-09-26 11:15:00,78.001,78.003,77.966,77.973,54400000.0
2006-09-26 11:20:00,77.975,77.977,77.96,77.969,51200000.0
2006-09-26 11:25:00,77.964,77.972,77.951,77.969,60800000.0
2006-09-26 11:30:00,77.975,77.978,77.95,77.95,41600000.0
2006-09-26 11:35:00,77.952,77.965,77.938,77.96,57600000.0
2006-09-26 11:40:00,77.966,77.971,77.92,77.923,56000000.0
2006-09-26 11:45:00,77.921,77.928,77.898,77.914,67200000.0
2006-09-26 11:50:00,77.921,77.961,77.921,77.954,65000000.0
2006-09-26 11:55:00,77.966,77.99,77.92,77.968,59200000.0
2006-09-26 12:00:00,77.978,77.986,77.968,77.98,48000000.0
2006-09-26 12:05:00,77.975,77.986,77.937,77.947,67200000.0
2006-09-26 12:10:00,77.946,77.946,77.921,77.935,58600000.0
2006-09-26 12:15:00,77.921,77.962,77.884,77.962,59200000.0
2006-09-26 12:20:00,77.961,77.968,77.954,77.96,25600000.0
2006-09-26 12:25:00,77.949,77.949,77.921,77.928,35600000.0
2006-09-26 12:30:00,77.92,77.966,77.92,77.954,57600000.0
2006-09-26 12:35:00,77.95,77.961,77.865,77.961,56000000.0
2006-09-26 12:40:00,77.96,77.962,77.938,77.945,28800000.0
2006-09-26 12:45:00,77.956,77.957,77.922,77.954,70400000.0
2006-09-26 12:50:00,77.947,77.965,77.941,77.959,49600000.0
2006-09-26 12:55:00,77.96,77.983,77.947,77.977,60200000.0
2006-09-26 13:00:00,77.979,77.996,77.973,77.988,66600000.0
2006-09-26 13:05:00,77.99,78.031,77.989,78.029,48000000.0
2006-09-26 13:10:00,78.019,78.022,78.002,78.002,54400000.0
2006-09-26 13:15:00,78.019,78.023,77.996,78.007,69800000.0
2006-09-26 13:20:00,78.009,78.012,77.93,77.985,45800000.0
2006-09-26 13:25:00,78.0,78.012,77.92,77.996,57400000.0
2006-09-26 13:30:00,77.996,77.996,77.97,77.973,68800000.0
2006-09-26 13:35:00,77.968,77.978,77.963,77.966,62400000.0
2006-09-26 13:40:00,77.961,77.964,77.933,77.934,88400000.0
2006-09-26 13:45:00,77.929,77.947,77.92,77.937,75200000.0
2006-09-26 13:50:00,77.938,77.957,77.93,77.94,24000000.0
2006-09-26 13:55:00,77.957,77.964,77.951,77.962,59600000.0
2006-09-26 14:00:00,77.966,77.989,77.957,77.986,72000000.0
2006-09-26 14:05:00,78.002,78.003,77.986,78.003,113000000.0
2006-09-26 14:10:00,78.002,78.004,77.949,77.951,102400000.0
2006-09-26 14:15:00,77.948,77.955,77.934,77.934,95800000.0
2006-09-26 14:20:00,77.918,77.933,77.891,77.933,126400000.0
2006-09-26 14:25:00,77.937,77.959,77.937,77.95,25600000.0
2006-09-26 14:30:00,77.955,77.98,77.944,77.947,88000000.0
2006-09-26 14:35:00,77.947,77.953,77.945,77.948,11200000.0
2006-09-26 14:40:00,77.939,77.994,77.932,77.994,121600000.0
2006-09-26 14:45:00,78.003,78.009,77.994,78.001,89600000.0
2006-09-26 14:50:00,77.995,78.005,77.985,78.005,72000000.0
2006-09-26 14:55:00,78.003,78.014,77.995,78.004,74600000.0
2006-09-26 15:00:00,77.995,78.002,77.984,77.995,51200000.0
2006-09-26 15:05:00,77.996,78.002,77.988,77.988,22400000.0
2006-09-26 15:10:00,78.002,78.002,77.994,77.995,12800000.0
2006-09-26 15:15:00,77.987,77.994,77.981,77.994,38400000.0
2006-09-26 15:20:00,77.997,78.024,77.997,78.011,124200000.0
2006-09-26 15:25:00,78.015,78.015,77.906,77.997,185000000.0
2006-09-26 15:30:00,77.902,78.008,77.868,77.994,259200000.0
2006-09-26 15:35:00,77.994,78.027,77.985,78.002,192000000.0
2006-09-26 15:40:00,78.0,78.023,77.996,78.012,144000000.0
2006-09-26 15:45:00,78.017,78.017,77.999,78.014,57600000.0
2006-09-26 15:50:00,78.018,78.031,78.013,78.029,97000000.0
2006-09-26 15:55:00,78.035,78.051,78.027,78.037,144000000.0
2006-09-26 16:00:00,78.062,78.075,78.034,78.067,171200000.0
2006-09-26 16:05:00,78.067,78.125,78.067,78.112,204200000.0
2006-09-26 16:10:00,78.111,78.216,78.111,78.214,172800000.0
2006-09-26 16:15:00,78.231,78.234,78.204,78.219,138000000.0
2006-09-26 16:20:00,78.222,78.248,78.212,78.245,141200000.0
2006-09-26 16:25:00,78.26,78.285,78.26,78.279,97600000.0
2006-09-26 16:30:00,78.28,78.31,78.266,78.29,128000000.0
2006-09-26 16:35:00,78.298,78.365,78.298,78.349,219600000.0
2006-09-26 16:40:00,78.347,78.358,78.332,78.358,156200000.0
2006-09-26 16:45:00,78.364,78.444,78.364,78.426,228600000.0
2006-09-26 16:50:00,78.423,78.431,78.393,78.407,194400000.0
2006-09-26 16:55:00,78.412,78.412,78.343,78.343,146600000.0
2006-09-26 17:00:00,78.349,78.408,78.349,78.369,209600000.0
2006-09-26 17:05:00,78.36,78.365,78.327,78.346,275400000.0
2006-09-26 17:10:00,78.345,78.355,78.332,78.349,140200000.0
2006-09-26 17:15:00,78.351,78.367,78.329,78.348,156800000.0
2006-09-26 17:20:00,78.343,78.371,78.339,78.345,88200000.0
2006-09-26 17:25:00,78.347,78.355,78.335,78.347,70400000.0
2006-09-26 17:30:00,78.338,78.356,78.334,78.343,260000000.0
2006-09-26 17:35:00,78.344,78.344,78.325,78.337,144000000.0
2006-09-26 17:40:00,78.343,78.359,78.343,78.346,60600000.0
2006-09-26 17:45:00,78.348,78.363,78.337,78.341,175400000.0
2006-09-26 17:50:00,78.335,78.392,78.335,78.374,172200000.0
2006-09-26 17:55:00,78.375,78.421,78.373,78.421,202000000.0
2006-09-26 18:00:00,78.426,78.426,78.39,78.394,177000000.0
2006-09-26 18:05:00,78.395,78.399,78.387,78.389,139200000.0
2006-09-26 18:10:00,78.407,78.449,78.407,78.447,87400000.0
2006-09-26 18:15:00,78.447,78.447,78.42,78.425,206400000.0
2006-09-26 18:20:00,78.425,78.434,78.418,78.433,92200000.0
2006-09-26 18:25:00,78.439,78.474,78.424,78.474,105600000.0
2006-09-26 18:30:00,78.476,78.484,78.424,78.432,170000000.0
2006-09-26 18:35:00,78.434,78.456,78.434,78.444,209600000.0
2006-09-26 18:40:00,78.441,78.445,78.434,78.442,95400000.0
2006-09-26 18:45:00,78.447,78.464,78.433,78.461,80000000.0
2006-09-26 18:50:00,78.463,78.472,78.44,78.472,128000000.0
2006-09-26 18:55:00,78.465,78.473,78.448,78.448,121600000.0
2006-09-26 19:00:00,78.447,78.453,78.443,78.443,43200000.0
2006-09-26 19:05:00,78.445,78.445,78.424,78.424,125800000.0
2006-09-26 19:10:00,78.43,78.441,78.411,78.441,69200000.0
2006-09-26 19:15:00,78.443,78.443,78.414,78.43,86400000.0
2006-09-26 19:20:00,78.434,78.436,78.425,78.426,32000000.0
2006-09-26 19:25:00,78.424,78.431,78.404,78.404,81600000.0
2006-09-26 19:30:00,78.407,78.419,78.39,78.41,47400000.0
2006-09-26 19:35:00,78.408,78.415,78.4,78.41,44800000.0
2006-09-26 19:40:00,78.401,78.417,78.401,78.415,33600000.0
2006-09-26 19:45:00,78.413,78.439,78.405,78.434,59200000.0
2006-09-26 19:50:00,78.43,78.44,78.416,78.416,36800000.0
2006-09-26 19:55:00,78.42,78.443,78.42,78.443,30400000.0
2006-09-26 20:00:00,78.439,78.446,78.431,78.438,65600000.0
2006-09-26 20:05:00,78.435,78.449,78.435,78.447,40000000.0
2006-09-26 20:10:00,78.44,78.465,78.44,78.45,48000000.0
2006-09-26 20:15:00,78.447,78.447,78.422,78.438,94600000.0
2006-09-26 20:20:00,78.44,78.468,78.44,78.459,42600000.0
2006-09-26 20:25:00,78.45,78.46,78.429,78.435,38400000.0
2006-09-26 20:30:00,78.435,78.452,78.431,78.436,75200000.0
2006-09-26 20:35:00,78.443,78.443,78.41,78.416,43200000.0
2006-09-26 20:40:00,78.411,78.416,78.395,78.401,51200000.0
2006-09-26 20:45:00,78.402,78.402,78.387,78.387,48000000.0
2006-09-26 20:50:00,78.393,78.4,78.368,78.369,59200000.0
2006-09-26 20:55:00,78.367,78.378,78.345,78.372,41000000.0
2006-09-26 21:00:00,78.375,78.383,78.368,78.373,37800000.0
2006-09-26 21:05:00,78.376,78.38,78.354,78.368,56000000.0
2006-09-26 21:10:00,78.367,78.383,78.355,78.377,41600000.0
2006-09-26 21:15:00,78.374,78.38,78.366,78.377,17600000.0
2006-09-26 21:20:00,78.38,78.409,78.372,78.409,24000000.0
2006-09-26 21:25:00,78.41,78.431,78.41,78.424,17600000.0
2006-09-26 21:30:00,78.421,78.432,78.419,78.42,17600000.0
2006-09-26 21:35:00,78.424,78.424,78.327,78.419,28800000.0
2006-09-26 21:40:00,78.425,78.427,78.402,78.417,65600000.0
2006-09-26 21:45:00,78.419,78.444,78.416,78.426,44200000.0
2006-09-26 21:50:00,78.424,78.424,78.404,78.414,24000000.0
2006-09-26 21:55:00,78.415,78.418,78.413,78.414,12800000.0
2006-09-26 22:00:00,78.414,78.437,78.414,78.437,33000000.0
2006-09-26 22:05:00,78.435,78.436,78.414,78.436,51200000.0
2006-09-26 22:10:00,78.437,78.444,78.427,78.435,38400000.0
2006-09-26 22:15:00,78.431,78.431,78.409,78.409,57600000.0
2006-09-26 22:20:00,78.408,78.417,78.386,78.399,43200000.0
2006-09-26 22:25:00,78.409,78.416,78.392,78.412,68800000.0
2006-09-26 22:30:00,78.421,78.425,78.395,78.401,41600000.0
2006-09-26 22:35:00,78.394,78.406,78.39,78.402,43200000.0
2006-09-26 22:40:00,78.401,78.422,78.395,78.406,57600000.0
2006-09-26 22:45:00,78.401,78.407,78.383,78.404,40000000.0
2006-09-26 22:50:00,78.406,78.417,78.388,78.389,22400000.0
2006-09-26 22:55:00,78.387,78.404,78.386,78.394,48000000.0
2006-09-26 23:00:00,78.377,78.377,78.348,78.358,68800000.0
2006-09-26 23:05:00,78.346,78.358,78.327,78.35,86800000.0
2006-09-26 23:10:00,78.362,78.37,78.356,78.37,36800000.0
2006-09-26 23:15:00,78.379,78.385,78.369,78.369,36800000.0
2006-09-26 23:20:00,78.366,78.384,77.27,77.27,40000000.0
2006-09-26 23:25:00,77.15,77.154,77.147,77.15,12800000.0
2006-09-26 23:30:00,77.152,77.166,77.143,77.165,28800000.0
2006-09-26 23:35:00,77.164,77.183,77.155,77.156,51600000.0
2006-09-26 23:40:00,77.158,77.166,77.155,77.165,33600000.0
2006-09-26 23:45:00,77.169,77.169,77.101,77.166,20800000.0
2006-09-26 23:50:00,77.168,77.173,77.143,77.173,51200000.0
2006-09-26 23:55:00,77.105,77.216,77.105,77.168,36200000.0
2006-09-27 00:00:00,77.18,77.186,77.168,77.179,22400000.0
2006-09-27 00:05:00,77.191,77.195,77.173,77.189,43200000.0
2006-09-27 00:10:00,77.192,77.204,77.188,77.197,30400000.0
2006-09-27 00:20:00,77.189,77.213,77.189,77.213,30400000.0
2006-09-27 00:25:00,77.213,77.216,77.193,77.196,42600000.0
2006-09-27 00:30:00,77.212,77.215,77.196,77.199,39400000.0
2006-09-27 00:35:00,77.205,77.213,77.195,77.212,38400000.0
2006-09-27 00:40:00,77.212,77.216,77.191,77.214,42000000.0
2006-09-27 00:45:00,77.207,77.213,77.191,77.191,38400000.0
2006-09-27 00:50:00,77.196,77.211,77.19,77.211,64000000.0
2006-09-27 00:55:00,77.21,77.215,77.193,77.202,62200000.0
2006-09-27 01:00:00,77.19,77.196,77.17,77.17,24000000.0
2006-09-27 01:05:00,77.185,77.208,77.134,77.179,59600000.0
2006-09-27 01:10:00,77.17,77.172,77.123,77.123,51200000.0
2006-09-27 01:15:00,77.121,77.136,77.107,77.133,36800000.0
2006-09-27 01:20:00,77.14,77.144,77.097,77.097,49600000.0
2006-09-27 01:25:00,77.09,77.12,77.067,77.12,72000000.0
2006-09-27 01:30:00,77.113,77.116,77.098,77.116,58600000.0
2006-09-27 01:35:00,77.111,77.133,77.1,77.124,72000000.0
2006-09-27 01:40:00,77.124,77.138,77.119,77.13,47400000.0
2006-09-27 01:45:00,77.128,77.142,77.115,77.116,61800000.0
2006-09-27 01:50:00,77.118,77.133,77.117,77.121,68800000.0
2006-09-27 01:55:00,77.125,77.145,77.124,77.137,59200000.0
2006-09-27 02:00:00,77.142,77.142,77.132,77.132,24000000.0
2006-09-27 02:05:00,77.124,77.124,77.11,77.116,45800000.0
2006-09-27 02:10:00,77.108,77.127,77.095,77.12,44800000.0
2006-09-27 02:15:00,77.123,77.148,77.085,77.129,57600000.0
2006-09-27 02:20:00,77.129,77.147,77.05,77.136,41000000.0
2006-09-27 02:25:00,77.13,77.135,77.119,77.129,61200000.0
2006-09-27 02:30:00,77.127,77.136,77.116,77.12,65600000.0
2006-09-27 02:35:00,77.125,77.154,77.124,77.149,54400000.0
2006-09-27 02:40:00,77.152,77.163,77.141,77.163,49600000.0
2006-09-27 02:45:00,77.166,77.17,77.153,77.153,38400000.0
2006-09-27 02:50:00,77.155,77.155,77.043,77.131,44200000.0
2006-09-27 02:55:00,77.137,77.139,77.079,77.095,52800000.0
2006-09-27 03:00:00,77.115,77.157,77.023,77.079,22400000.0
2006-09-27 03:05:00,77.075,77.1,77.072,77.097,53800000.0
2006-09-27 03:10:00,77.095,77.116,77.076,77.116,54800000.0
2006-09-27 03:15:00,77.126,77.126,77.095,77.095,44600000.0
2006-09-27 03:20:00,77.088,77.089,77.077,77.084,36800000.0
2006-09-27 03:25:00,77.082,77.091,77.06,77.067,53800000.0
2006-09-27 03:30:00,77.07,77.087,77.009,77.085,60800000.0
2006-09-27 03:35:00,77.098,77.098,77.006,77.066,56000000.0
2006-09-27 03:40:00,77.061,77.068,77.046,77.046,24000000.0
2006-09-27 03:45:00,77.047,77.076,77.044,77.068,49000000.0
2006-09-27 03:50:00,77.071,77.092,77.06,77.065,39200000.0
2006-09-27 03:55:00,77.065,77.069,77.051,77.06,56000000.0
2006-09-27 04:00:00,77.05,77.055,77.04,77.051,24000000.0
2006-09-27 04:05:00,77.062,77.068,77.059,77.065,14400000.0
2006-09-27 04:10:00,77.071,77.076,77.067,77.076,14800000.0
2006-09-27 04:15:00,77.081,77.101,77.079,77.099,36800000.0
2006-09-27 04:20:00,77.107,77.107,77.088,77.095,24000000.0
2006-09-27 04:30:00,77.094,77.094,77.072,77.075,38400000.0
2006-09-27 04:35:00,77.073,77.101,77.066,77.095,32000000.0
2006-09-27 04:40:00,77.091,77.095,77.075,77.091,57600000.0
2006-09-27 04:45:00,77.094,77.094,77.084,77.084,12800000.0
2006-09-27 04:50:00,77.091,77.095,77.086,77.091,33600000.0
2006-09-27 04:55:00,77.089,77.097,77.078,77.089,32000000.0
2006-09-27 05:00:00,77.085,77.102,77.078,77.098,34600000.0
2006-09-27 05:05:00,77.088,77.115,77.083,77.102,54400000.0
2006-09-27 05:10:00,77.107,77.11,77.08,77.101,51200000.0
2006-09-27 05:15:00,77.101,77.11,77.041,77.106,43200000.0
2006-09-27 05:20:00,77.094,77.116,77.091,77.108,35200000.0
2006-09-27 05:25:00,77.118,77.122,77.104,77.106,36200000.0
2006-09-27 05:30:00,77.115,77.115,77.092,77.105,59200000.0
2006-09-27 05:35:00,77.11,77.111,77.088,77.111,16000000.0
2006-09-27 05:40:00,77.114,77.127,77.113,77.127,32000000.0
2006-09-27 05:45:00,77.127,77.141,77.117,77.133,75200000.0
2006-09-27 05:50:00,77.132,77.135,77.122,77.131,24000000.0
2006-09-27 05:55:00,77.129,77.133,77.046,77.125,12800000.0
2006-09-27 06:00:00,77.146,77.156,77.129,77.148,47800000.0
2006-09-27 06:05:00,77.146,77.153,77.136,77.14,49600000.0
2006-09-27 06:10:00,77.133,77.142,77.128,77.142,17600000.0
2006-09-27 06:15:00,77.145,77.169,77.145,77.163,46400000.0
2006-09-27 06:20:00,77.158,77.18,77.147,77.18,33000000.0
2006-09-27 06:25:00,77.179,77.188,77.16,77.171,59200000.0
2006-09-27 06:30:00,77.163,77.172,77.137,77.159,72000000.0
2006-09-27 06:35:00,77.16,77.169,77.145,77.166,51200000.0
2006-09-27 06:40:00,77.174,77.202,77.129,77.183,35200000.0
2006-09-27 06:45:00,77.16,77.16,77.121,77.138,78400000.0
2006-09-27 06:50:00,77.132,77.149,77.132,77.145,59200000.0
2006-09-27 06:55:00,77.151,77.163,77.14,77.158,36800000.0
2006-09-27 07:00:00,77.155,77.155,77.131,77.146,72000000.0
2006-09-27 07:05:00,77.146,77.146,77.124,77.143,62800000.0
2006-09-27 07:10:00,77.133,77.152,77.133,77.142,28800000.0
2006-09-27 07:15:00,77.138,77.148,77.135,77.139,35200000.0
2006-09-27 07:20:00,77.142,77.148,77.129,77.134,68800000.0
2006-09-27 07:25:00,77.134,77.142,77.122,77.13,41600000.0
2006-09-27 07:30:00,77.134,77.134,77.126,77.127,28800000.0
2006-09-27 07:35:00,77.132,77.14,77.129,77.129,28800000.0
2006-09-27 07:40:00,77.133,77.14,77.123,77.136,49600000.0
2006-09-27 07:45:00,77.139,77.14,77.129,77.14,43200000.0
2006-09-27 07:50:00,77.137,77.146,77.123,77.143,49600000.0
2006-09-27 07:55:00,77.134,77.138,77.118,77.128,37800000.0
2006-09-27 08:00:00,77.133,77.146,77.131,77.14,33600000.0
2006-09-27 08:05:00,77.15,77.172,77.15,77.155,46200000.0
2006-09-27 08:10:00,77.148,77.167,77.128,77.128,64000000.0
2006-09-27 08:15:00,77.137,77.167,77.126,77.151,67200000.0
2006-09-27 08:20:00,77.156,77.156,77.104,77.118,64400000.0
2006-09-27 08:25:00,77.106,77.125,77.095,77.11,38400000.0
2006-09-27 08:30:00,77.107,77.13,77.105,77.123,46400000.0
2006-09-27 08:35:00,77.14,77.144,77.121,77.14,62400000.0
2006-09-27 08:40:00,77.139,77.143,77.124,77.13,72400000.0
2006-09-27 08:45:00,77.125,77.136,77.106,77.112,38400000.0
2006-09-27 08:50:00,77.117,77.121,77.097,77.108,56000000.0
2006-09-27 08:55:00,77.118,77.132,77.113,77.117,36800000.0
2006-09-27 09:00:00,77.111,77.141,77.111,77.135,44800000.0
2006-09-27 09:05:00,77.134,77.141,77.125,77.133,25600000.0
2006-09-27 09:10:00,77.146,77.156,77.127,77.133,60800000.0
2006-09-27 09:15:00,77.134,77.146,77.131,77.132,35200000.0
2006-09-27 09:20:00,77.142,77.152,77.043,77.132,68800000.0
2006-09-27 09:25:00,77.116,77.15,77.114,77.139,58600000.0
2006-09-27 09:30:00,77.14,77.153,77.13,77.153,64000000.0
2006-09-27 09:35:00,77.156,77.166,77.137,77.147,46400000.0
2006-09-27 09:40:00,77.149,77.157,77.137,77.139,54400000.0
2006-09-27 09:45:00,77.151,77.203,77.141,77.203,49800000.0
2006-09-27 09:50:00,77.205,77.207,77.191,77.199,76800000.0
2006-09-27 09:55:00,77.199,77.212,77.104,77.203,78400000.0
2006-09-27 10:00:00,77.205,77.237,77.193,77.237,58600000.0
2006-09-27 10:05:00,77.236,77.278,77.223,77.251,67200000.0
2006-09-27 10:10:00,77.248,77.259,77.241,77.259,35200000.0
2006-09-27 10:15:00,77.267,77.279,77.237,77.271,46400000.0
2006-09-27 10:20:00,77.264,77.264,77.259,77.259,12800000.0
2006-09-27 10:25:00,77.249,77.254,77.233,77.233,38400000.0
2006-09-27 10:30:00,77.237,77.275,77.237,77.253,60200000.0
2006-09-27 10:35:00,77.249,77.255,77.141,77.205,57600000.0
2006-09-27 10:40:00,77.187,77.195,77.168,77.19,40000000.0
2006-09-27 10:45:00,77.18,77.185,77.132,77.14,62400000.0
2006-09-27 10:50:00,77.138,77.148,77.114,77.135,62400000.0
2006-09-27 10:55:00,77.136,77.162,77.049,77.154,52800000.0
2006-09-27 11:00:00,77.166,77.183,77.153,77.183,68200000.0
2006-09-27 11:05:00,77.19,77.219,77.179,77.219,70200000.0
2006-09-27 11:10:00,77.217,77.222,77.193,77.22,67600000.0
2006-09-27 11:15:00,77.215,77.257,77.209,77.256,41600000.0
2006-09-27 11:20:00,77.253,77.311,77.246,77.305,52800000.0
2006-09-27 11:25:00,77.294,77.3,77.274,77.285,57600000.0
2006-09-27 11:30:00,77.279,77.286,77.244,77.252,68800000.0
2006-09-27 11:35:00,77.263,77.263,77.246,77.246,46400000.0
2006-09-27 11:40:00,77.246,77.298,77.246,77.292,66600000.0
2006-09-27 11:45:00,77.287,77.314,77.287,77.301,67200000.0
2006-09-27 11:50:00,77.302,77.311,77.294,77.298,35200000.0
2006-09-27 11:55:00,77.304,77.308,77.241,77.287,33000000.0
2006-09-27 12:00:00,77.295,77.303,77.286,77.286,22400000.0
2006-09-27 12:05:00,77.29,77.299,77.28,77.293,67200000.0
2006-09-27 12:10:00,77.287,77.305,77.282,77.304,47400000.0
2006-09-27 12:15:00,77.301,77.325,77.258,77.311,71400000.0
2006-09-27 12:20:00,77.306,77.31,77.276,77.279,68800000.0
2006-09-27 12:25:00,77.287,77.35,77.287,77.35,64000000.0
2006-09-27 12:30:00,77.348,77.357,77.337,77.345,57600000.0
2006-09-27 12:35:00,77.335,77.339,77.211,77.3,51200000.0
2006-09-27 12:40:00,77.295,77.321,77.274,77.317,74000000.0
2006-09-27 12:45:00,77.327,77.339,77.289,77.296,70400000.0
2006-09-27 12:50:00,77.299,77.299,77.278,77.288,49600000.0
2006-09-27 12:55:00,77.284,77.29,77.264,77.278,72400000.0
2006-09-27 13:00:00,77.287,77.303,77.282,77.298,68000000.0
2006-09-27 13:05:00,77.293,77.294,77.273,77.284,48000000.0
2006-09-27 13:10:00,77.283,77.307,77.283,77.286,53800000.0
2006-09-27 13:15:00,77.306,77.315,77.299,77.31,40400000.0
2006-09-27 13:20:00,77.312,77.321,77.302,77.31,48000000.0
2006-09-27 13:25:00,77.308,77.321,77.304,77.312,41600000.0
2006-09-27 13:30:00,77.315,77.359,77.308,77.353,68200000.0
2006-09-27 13:35:00,77.35,77.366,77.334,77.346,102400000.0
2006-09-27 13:40:00,77.344,77.347,77.319,77.336,88000000.0
2006-09-27 13:45:00,77.333,77.354,77.328,77.343,75200000.0
2006-09-27 13:50:00,77.338,77.34,77.315,77.333,90600000.0
2006-09-27 13:55:00,77.333,77.345,77.332,77.343,75600000.0
2006-09-27 14:00:00,77.344,77.346,77.337,77.343,73400000.0
2006-09-27 14:05:00,77.347,77.353,77.334,77.353,150200000.0
2006-09-27 14:10:00,77.348,77.353,77.334,77.352,102800000.0
2006-09-27 14:15:00,77.344,77.357,77.339,77.352,67200000.0
2006-09-27 14:20:00,77.365,77.372,77.342,77.345,126400000.0
2006-09-27 14:25:00,77.34,77.35,77.324,77.335,91200000.0
2006-09-27 14:30:00,77.273,77.273,77.203,77.244,86800000.0
2006-09-27 14:35:00,77.256,77.305,77.252,77.286,92200000.0
2006-09-27 14:40:00,77.276,77.32,77.276,77.316,119800000.0
2006-09-27 14:45:00,77.311,77.324,77.297,77.324,90000000.0
2006-09-27 14:50:00,77.334,77.346,77.326,77.336,104000000.0
2006-09-27 14:55:00,77.323,77.323,77.295,77.305,57600000.0
2006-09-27 15:00:00,77.306,77.35,77.299,77.337,50600000.0
2006-09-27 15:05:00,77.333,77.344,77.321,77.336,62400000.0
2006-09-27 15:10:00,77.342,77.347,77.331,77.342,124800000.0
2006-09-27 15:15:00,77.338,77.342,77.324,77.329,97600000.0
2006-09-27 15:20:00,77.324,77.345,77.324,77.337,124600000.0
2006-09-27 15:25:00,77.339,77.342,77.244,77.334,73600000.0
2006-09-27 15:30:00,77.334,77.348,77.328,77.34,83000000.0
2006-09-27 15:35:00,77.344,77.388,77.336,77.382,159400000.0
2006-09-27 15:40:00,77.381,77.393,77.369,77.378,142800000.0
2006-09-27 15:45:00,77.381,77.39,77.361,77.366,98600000.0
2006-09-27 15:50:00,77.361,77.364,77.346,77.362,84600000.0
2006-09-27 15:55:00,77.369,77.38,77.351,77.368,92200000.0
2006-09-27 16:00:00,77.39,77.434,77.388,77.434,212200000.0
2006-09-27 16:05:00,77.454,77.523,77.454,77.521,204200000.0
2006-09-27 16:10:00,77.53,77.53,77.49,77.49,172200000.0
2006-09-27 16:15:00,77.493,77.498,77.46,77.461,131200000.0
2006-09-27 16:20:00,77.458,77.46,77.429,77.433,140800000.0
2006-09-27 16:25:00,77.438,77.445,77.428,77.444,124800000.0
2006-09-27 16:30:00,77.443,77.448,77.402,77.415,92200000.0
2006-09-27 16:35:00,77.414,77.425,77.404,77.42,169000000.0
2006-09-27 16:40:00,77.412,77.425,77.405,77.408,156200000.0
2006-09-27 16:45:00,77.389,77.423,77.389,77.406,228200000.0
2006-09-27 16:50:00,77.4,77.412,77.376,77.39,194000000.0
2006-09-27 16:55:00,77.392,77.401,77.356,77.356,147400000.0
2006-09-27 17:00:00,77.341,77.373,77.336,77.372,127400000.0
2006-09-27 17:05:00,77.367,77.367,77.338,77.342,153000000.0
2006-09-27 17:10:00,77.341,77.35,77.324,77.35,140800000.0
2006-09-27 17:15:00,77.358,77.405,77.352,77.396,136400000.0
2006-09-27 17:20:00,77.389,77.396,77.376,77.392,64000000.0
2006-09-27 17:25:00,77.402,77.406,77.375,77.392,104000000.0
2006-09-27 17:30:00,77.386,77.415,77.384,77.413,205000000.0
2006-09-27 17:35:00,77.409,77.419,77.398,77.416,142200000.0
2006-09-27 17:40:00,77.414,77.414,77.401,77.41,140800000.0
2006-09-27 17:45:00,77.409,77.424,77.405,77.411,186400000.0
2006-09-27 17:50:00,77.404,77.463,77.404,77.463,172400000.0
2006-09-27 17:55:00,77.468,77.468,77.449,77.455,139200000.0
2006-09-27 18:00:00,77.461,77.484,77.461,77.476,141200000.0
2006-09-27 18:05:00,77.478,77.485,77.461,77.47,141800000.0
2006-09-27 18:10:00,77.47,77.498,77.452,77.483,75200000.0
2006-09-27 18:15:00,77.489,77.518,77.483,77.483,206200000.0
2006-09-27 18:20:00,77.476,77.495,77.476,77.489,89600000.0
2006-09-27 18:25:00,77.483,77.484,77.464,77.472,104400000.0
2006-09-27 18:30:00,77.472,77.472,77.436,77.443,99200000.0
2006-09-27 18:35:00,77.439,77.459,77.432,77.436,219200000.0
2006-09-27 18:40:00,77.424,77.441,77.418,77.441,180200000.0
2006-09-27 18:45:00,77.443,77.451,77.423,77.446,40000000.0
2006-09-27 18:50:00,77.448,77.469,77.441,77.465,127400000.0
2006-09-27 18:55:00,77.466,77.471,77.453,77.455,99600000.0
2006-09-27 19:00:00,77.443,77.485,77.441,77.479,97000000.0
2006-09-27 19:05:00,77.473,77.478,77.466,77.468,68200000.0
2006-09-27 19:10:00,77.47,77.479,77.462,77.47,87800000.0
2006-09-27 19:15:00,77.47,77.476,77.449,77.476,70400000.0
2006-09-27 19:20:00,77.467,77.471,77.458,77.464,48000000.0
2006-09-27 19:25:00,77.461,77.464,77.457,77.457,12200000.0
2006-09-27 19:30:00,77.464,77.475,77.463,77.474,24000000.0
2006-09-27 19:40:00,77.452,77.465,77.432,77.441,33600000.0
2006-09-27 19:45:00,77.445,77.452,77.445,77.447,38400000.0
2006-09-27 19:50:00,77.443,77.452,77.443,77.452,12800000.0
2006-09-27 19:55:00,77.453,77.457,77.451,77.457,11200000.0
2006-09-27 20:00:00,77.448,77.452,77.418,77.432,78400000.0
2006-09-27 20:05:00,77.433,77.437,77.417,77.419,68800000.0
2006-09-27 20:10:00,77.436,77.439,77.373,77.435,36800000.0
2006-09-27 20:15:00,77.456,77.469,77.44,77.464,51000000.0
2006-09-27 20:20:00,77.457,77.468,77.444,77.463,49600000.0
2006-09-27 20:25:00,77.455,77.47,77.455,77.469,51200000.0
2006-09-27 20:30:00,77.471,77.478,77.461,77.461,35200000.0
2006-09-27 20:35:00,77.463,77.466,77.427,77.439,59200000.0
2006-09-27 20:40:00,77.444,77.456,77.425,77.448,45800000.0
2006-09-27 20:45:00,77.442,77.442,77.407,77.407,38400000.0
2006-09-27 20:50:00,77.414,77.427,77.401,77.403,69800000.0
2006-09-27 20:55:00,77.404,77.413,77.388,77.408,54400000.0
2006-09-27 21:00:00,77.408,77.431,77.401,77.419,72000000.0
2006-09-27 21:05:00,77.416,77.42,77.395,77.418,55400000.0
2006-09-27 21:10:00,77.413,77.424,77.401,77.423,57000000.0
2006-09-27 21:15:00,77.42,77.426,77.327,77.416,42600000.0
2006-09-27 21:20:00,77.396,77.421,77.396,77.417,13800000.0
2006-09-27 21:25:00,77.426,77.444,77.414,77.444,40000000.0
2006-09-27 21:30:00,77.433,77.454,77.433,77.441,28800000.0
2006-09-27 21:35:00,77.449,77.461,77.428,77.445,41000000.0
2006-09-27 21:40:00,77.449,77.449,77.417,77.43,51200000.0
2006-09-27 21:45:00,77.429,77.439,77.418,77.432,69200000.0
2006-09-27 21:50:00,77.434,77.439,77.423,77.433,16400000.0
2006-09-27 21:55:00,77.435,77.438,77.424,77.431,46400000.0
2006-09-27 22:00:00,77.436,77.439,77.389,77.396,67200000.0
2006-09-27 22:05:00,77.407,77.42,77.387,77.409,67200000.0
2006-09-27 22:10:00,77.404,77.416,77.4,77.41,58600000.0
2006-09-27 22:15:00,77.404,77.411,77.394,77.395,41600000.0
2006-09-27 22:20:00,77.403,77.409,77.391,77.398,41600000.0
2006-09-27 22:25:00,77.404,77.413,77.396,77.399,38400000.0
2006-09-27 22:30:00,77.415,77.44,77.368,77.413,64000000.0
2006-09-27 22:35:00,77.43,77.432,77.418,77.431,60800000.0
2006-09-27 22:40:00,77.421,77.431,77.407,77.412,68200000.0
2006-09-27 22:45:00,77.425,77.432,77.418,77.418,28800000.0
2006-09-27 22:50:00,77.426,77.43,77.41,77.43,22400000.0
2006-09-27 23:00:00,77.416,77.416,77.368,77.381,68800000.0
2006-09-27 23:05:00,77.386,77.424,77.386,77.413,88400000.0
2006-09-27 23:10:00,77.418,77.426,77.4,77.413,52800000.0
2006-09-27 23:15:00,77.416,77.416,77.403,77.403,48000000.0
2006-09-27 23:20:00,77.411,77.418,77.392,77.413,43200000.0
2006-09-27 23:25:00,77.416,77.438,77.372,77.419,54800000.0
2006-09-27 23:30:00,77.427,77.434,77.417,77.434,59200000.0
2006-09-27 23:35:00,77.429,77.434,77.404,77.422,52800000.0
2006-09-27 23:40:00,77.419,77.423,77.412,77.418,27200000.0
2006-09-27 23:45:00,77.411,77.429,77.359,77.426,20800000.0
2006-09-27 23:50:00,77.416,77.425,77.409,77.42,36800000.0
2006-09-27 23:55:00,77.419,77.457,77.341,77.417,25600000.0
2006-09-28 00:00:00,77.398,77.405,77.375,77.387,47400000.0
2006-09-28 00:05:00,77.379,77.393,77.37,77.38,46400000.0
2006-09-28 00:10:00,77.383,77.383,77.372,77.378,14400000.0
2006-09-28 00:15:00,77.397,77.398,77.382,77.392,25600000.0
2006-09-28 00:20:00,77.379,77.399,77.378,77.394,32000000.0
2006-09-28 00:25:00,77.389,77.392,77.384,77.392,12800000.0
2006-09-28 00:30:00,77.388,77.388,77.381,77.384,12800000.0
2006-09-28 00:35:00,77.381,77.386,77.371,77.38,42600000.0
2006-09-28 00:40:00,77.385,77.39,77.374,77.383,36800000.0
2006-09-28 00:45:00,77.385,77.405,77.381,77.381,50600000.0
2006-09-28 00:50:00,77.389,77.41,77.38,77.399,64000000.0
2006-09-28 00:55:00,77.397,77.411,77.394,77.4,36800000.0
2006-09-28 01:00:00,77.398,77.416,77.397,77.402,54400000.0
2006-09-28 01:05:00,77.414,77.428,77.363,77.42,36600000.0
2006-09-28 01:10:00,77.409,77.419,77.398,77.41,66000000.0
2006-09-28 01:15:00,77.413,77.424,77.403,77.414,77800000.0
2006-09-28 01:20:00,77.406,77.419,77.406,77.413,24000000.0
2006-09-28 01:25:00,77.403,77.412,77.392,77.412,25000000.0
2006-09-28 01:30:00,77.412,77.412,77.403,77.408,12800000.0
2006-09-28 01:35:00,77.408,77.424,77.397,77.424,57600000.0
2006-09-28 01:40:00,77.42,77.423,77.399,77.407,46800000.0
2006-09-28 01:45:00,77.411,77.437,77.397,77.429,75200000.0
2006-09-28 01:50:00,77.424,77.424,77.398,77.411,68800000.0
2006-09-28 01:55:00,77.411,77.432,77.391,77.391,51200000.0
2006-09-28 02:00:00,77.402,77.412,77.393,77.397,52800000.0
2006-09-28 02:05:00,77.39,77.39,77.371,77.38,59200000.0
2006-09-28 02:10:00,77.378,77.404,77.368,77.395,56000000.0
2006-09-28 02:15:00,77.399,77.418,77.337,77.415,57600000.0
2006-09-28 02:20:00,77.408,77.415,77.393,77.398,33600000.0
2006-09-28 02:25:00,77.393,77.401,77.372,77.38,50000000.0
2006-09-28 02:30:00,77.381,77.387,77.344,77.344,65000000.0
2006-09-28 02:35:00,77.337,77.349,77.329,77.329,67200000.0
2006-09-28 02:40:00,77.335,77.348,77.329,77.344,60800000.0
2006-09-28 02:45:00,77.334,77.339,77.327,77.339,43200000.0
2006-09-28 02:50:00,77.345,77.345,77.242,77.324,44800000.0
2006-09-28 02:55:00,77.345,77.388,77.344,77.381,52800000.0
2006-09-28 03:00:00,77.361,77.377,77.264,77.355,58600000.0
2006-09-28 03:05:00,77.352,77.359,77.339,77.351,58000000.0
2006-09-28 03:10:00,77.337,77.365,77.337,77.352,40000000.0
2006-09-28 03:15:00,77.357,77.36,77.344,77.35,12800000.0
2006-09-28 03:20:00,77.353,77.353,77.336,77.35,46400000.0
2006-09-28 03:25:00,77.36,77.374,77.352,77.362,40000000.0
2006-09-28 03:30:00,77.36,77.383,77.299,77.377,49600000.0
2006-09-28 03:35:00,77.386,77.388,77.302,77.376,54800000.0
2006-09-28 03:40:00,77.392,77.397,77.38,77.396,24000000.0
2006-09-28 03:45:00,77.382,77.387,77.368,77.383,60200000.0
2006-09-28 03:50:00,77.383,77.392,77.375,77.392,39800000.0
2006-09-28 03:55:00,77.396,77.426,77.382,77.423,68800000.0
2006-09-28 04:00:00,77.426,77.429,77.416,77.419,20200000.0
2006-09-28 04:05:00,77.419,77.424,77.408,77.414,36800000.0
2006-09-28 04:10:00,77.412,77.412,77.4,77.408,44200000.0
2006-09-28 04:15:00,77.416,77.426,77.401,77.421,36800000.0
2006-09-28 04:20:00,77.418,77.435,77.331,77.431,51200000.0
2006-09-28 04:25:00,77.432,77.443,77.426,77.435,48000000.0
2006-09-28 04:30:00,77.438,77.438,77.408,77.412,54400000.0
2006-09-28 04:35:00,77.409,77.412,77.404,77.408,9600000.0
2006-09-28 04:40:00,77.415,77.423,77.397,77.413,35200000.0
2006-09-28 04:45:00,77.417,77.417,77.397,77.415,38400000.0
2006-09-28 04:50:00,77.424,77.431,77.34,77.425,47400000.0
2006-09-28 04:55:00,77.427,77.432,77.414,77.415,30400000.0
2006-09-28 05:00:00,77.41,77.428,77.407,77.416,38400000.0
2006-09-28 05:05:00,77.418,77.438,77.405,77.426,48000000.0
2006-09-28 05:10:00,77.43,77.443,77.43,77.437,25600000.0
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 05:30:00,77.438,77.449,77.427,77.446,46400000.0
2006-09-28 05:35:00,77.451,77.457,77.436,77.452,49600000.0
2006-09-28 05:40:00,77.439,77.443,77.434,77.435,11200000.0
2006-09-28 05:45:00,77.435,77.444,77.428,77.444,30400000.0
2006-09-28 05:50:00,77.445,77.445,77.413,77.43,35200000.0
2006-09-28 05:55:00,77.385,77.456,77.335,77.416,36200000.0
2006-09-28 06:00:00,77.426,77.426,77.406,77.417,19200000.0
2006-09-28 06:05:00,77.411,77.422,77.411,77.417,11200000.0
2006-09-28 06:10:00,77.418,77.418,77.408,77.414,11200000.0
2006-09-28 06:15:00,77.412,77.412,77.403,77.407,12800000.0
2006-09-28 06:20:00,77.409,77.418,77.405,77.418,28800000.0
2006-09-28 06:25:00,77.416,77.425,77.397,77.413,48000000.0
2006-09-28 06:30:00,77.417,77.421,77.394,77.416,27200000.0
2006-09-28 06:35:00,77.418,77.443,77.411,77.442,37800000.0
2006-09-28 06:40:00,77.45,77.463,77.398,77.459,48000000.0
2006-09-28 06:45:00,77.456,77.456,77.426,77.439,48000000.0
2006-09-28 06:50:00,77.42,77.438,77.42,77.434,40000000.0
2006-09-28 06:55:00,77.433,77.451,77.433,77.437,38400000.0
2006-09-28 07:00:00,77.44,77.46,77.435,77.452,71400000.0
2006-09-28 07:05:00,77.457,77.466,77.441,77.457,51200000.0
2006-09-28 07:10:00,77.445,77.469,77.445,77.453,29800000.0
2006-09-28 07:15:00,77.458,77.463,77.443,77.447,28800000.0
2006-09-28 07:20:00,77.451,77.484,77.449,77.478,68800000.0
2006-09-28 07:25:00,77.481,77.482,77.463,77.471,41600000.0
2006-09-28 07:30:00,77.487,77.491,77.478,77.481,38400000.0
2006-09-28 07:35:00,77.479,77.498,77.471,77.472,61800000.0
2006-09-28 07:40:00,77.47,77.477,77.465,77.469,22400000.0
2006-09-28 07:45:00,77.472,77.477,77.467,77.469,25600000.0
2006-09-28 07:50:00,77.462,77.464,77.451,77.454,36800000.0
2006-09-28 07:55:00,77.45,77.464,77.449,77.464,27200000.0
2006-09-28 08:00:00,77.473,77.497,77.472,77.493,40000000.0
2006-09-28 08:05:00,77.484,77.509,77.484,77.484,48000000.0
2006-09-28 08:10:00,77.479,77.502,77.471,77.471,52800000.0
2006-09-28 08:15:00,77.483,77.508,77.469,77.496,51000000.0
2006-09-28 08:20:00,77.505,77.513,77.487,77.513,54400000.0
2006-09-28 08:25:00,77.504,77.521,77.423,77.512,59000000.0
2006-09-28 08:30:00,77.51,77.543,77.507,77.523,56000000.0
2006-09-28 08:35:00,77.524,77.549,77.523,77.541,72400000.0
2006-09-28 08:40:00,77.536,77.542,77.519,77.525,71800000.0
2006-09-28 08:45:00,77.521,77.532,77.513,77.523,68800000.0
2006-09-28 08:50:00,77.526,77.526,77.47,77.47,30400000.0
2006-09-28 08:55:00,77.467,77.496,77.467,77.483,60800000.0
2006-09-28 09:00:00,77.477,77.483,77.465,77.478,56000000.0
2006-09-28 09:05:00,77.472,77.479,77.46,77.476,54400000.0
2006-09-28 09:10:00,77.47,77.535,77.456,77.528,60800000.0
2006-09-28 09:15:00,77.528,77.573,77.527,77.57,62400000.0
2006-09-28 09:20:00,77.567,77.569,77.541,77.552,57600000.0
2006-09-28 09:25:00,77.532,77.535,77.498,77.515,47400000.0
2006-09-28 09:30:00,77.516,77.529,77.505,77.524,64400000.0
2006-09-28 09:35:00,77.517,77.532,77.508,77.522,46400000.0
2006-09-28 09:40:00,77.523,77.523,77.502,77.51,67200000.0
2006-09-28 09:45:00,77.526,77.551,77.509,77.544,60800000.0
2006-09-28 09:50:00,77.549,77.549,77.527,77.531,76200000.0
2006-09-28 09:55:00,77.522,77.54,77.435,77.534,78400000.0
2006-09-28 10:00:00,77.535,77.544,77.514,77.52,32000000.0
2006-09-28 10:05:00,77.511,77.519,77.49,77.505,54400000.0
2006-09-28 10:10:00,77.517,77.536,77.505,77.522,65600000.0
2006-09-28 10:15:00,77.519,77.53,77.489,77.51,59200000.0
2006-09-28 10:20:00,77.514,77.531,77.51,77.524,23400000.0
2006-09-28 10:25:00,77.535,77.568,77.528,77.561,43600000.0
2006-09-28 10:30:00,77.572,77.597,77.563,77.573,60800000.0
2006-09-28 10:35:00,77.574,77.578,77.484,77.572,32400000.0
2006-09-28 10:40:00,77.568,77.568,77.55,77.552,52800000.0
2006-09-28 10:45:00,77.553,77.561,77.538,77.547,49600000.0
2006-09-28 10:50:00,77.541,77.55,77.52,77.544,62400000.0
2006-09-28 10:55:00,77.537,77.544,77.529,77.531,38800000.0
2006-09-28 11:00:00,77.539,77.544,77.531,77.531,26600000.0
2006-09-28 11:05:00,77.533,77.591,77.518,77.552,81600000.0
2006-09-28 11:10:00,77.522,77.522,77.403,77.46,67200000.0
2006-09-28 11:15:00,77.459,77.465,77.421,77.424,65600000.0
2006-09-28 11:20:00,77.424,77.432,77.402,77.402,64000000.0
2006-09-28 11:25:00,77.388,77.402,77.376,77.39,71400000.0
2006-09-28 11:30:00,77.393,77.471,77.393,77.459,68800000.0
2006-09-28 11:35:00,77.463,77.483,77.459,77.468,46400000.0
2006-09-28 11:40:00,77.465,77.474,77.446,77.474,51200000.0
2006-09-28 11:45:00,77.481,77.563,77.474,77.555,41000000.0
2006-09-28 11:50:00,77.55,77.58,77.54,77.574,54400000.0
2006-09-28 11:55:00,77.581,77.583,77.516,77.534,59200000.0
2006-09-28 12:00:00,77.541,77.542,77.525,77.542,65600000.0
2006-09-28 12:05:00,77.54,77.541,77.525,77.534,49000000.0
2006-09-28 12:10:00,77.538,77.538,77.5,77.507,48000000.0
2006-09-28 12:15:00,77.496,77.512,77.434,77.492,43200000.0
2006-09-28 12:20:00,77.492,77.505,77.489,77.5,25000000.0
2006-09-28 12:25:00,77.492,77.496,77.481,77.496,41600000.0
2006-09-28 12:30:00,77.492,77.515,77.49,77.515,44800000.0
2006-09-28 12:35:00,77.514,77.521,77.508,77.521,27200000.0
2006-09-28 12:40:00,77.522,77.541,77.508,77.541,48000000.0
2006-09-28 12:45:00,77.536,77.538,77.511,77.522,41600000.0
2006-09-28 12:50:00,77.52,77.526,77.517,77.52,11200000.0
2006-09-28 12:55:00,77.512,77.512,77.479,77.479,27200000.0
2006-09-28 13:00:00,77.479,77.486,77.456,77.482,67600000.0
2006-09-28 13:05:00,77.479,77.484,77.472,77.478,48000000.0
2006-09-28 13:10:00,77.472,77.491,77.47,77.485,41600000.0
2006-09-28 13:15:00,77.477,77.495,77.477,77.482,40000000.0
2006-09-28 13:20:00,77.476,77.476,77.392,77.446,44800000.0
2006-09-28 13:25:00,77.446,77.483,77.39,77.483,64000000.0
2006-09-28 13:30:00,77.469,77.469,77.456,77.466,43200000.0
2006-09-28 13:35:00,77.469,77.469,77.429,77.446,102400000.0
2006-09-28 13:40:00,77.444,77.469,77.442,77.464,128000000.0
2006-09-28 13:45:00,77.467,77.476,77.45,77.459,75200000.0
2006-09-28 13:50:00,77.467,77.482,77.45,77.478,35200000.0
2006-09-28 13:55:00,77.475,77.478,77.435,77.443,89000000.0
2006-09-28 14:00:00,77.446,77.476,77.446,77.464,109200000.0
2006-09-28 14:05:00,77.462,77.542,77.455,77.542,150400000.0
2006-09-28 14:10:00,77.545,77.572,77.539,77.542,102400000.0
2006-09-28 14:15:00,77.54,77.563,77.535,77.556,95400000.0
2006-09-28 14:20:00,77.562,77.594,77.56,77.567,125800000.0
2006-09-28 14:25:00,77.554,77.565,77.538,77.539,66000000.0
2006-09-28 14:30:00,77.514,77.605,77.512,77.605,88000000.0
2006-09-28 14:35:00,77.604,77.651,77.593,77.616,105600000.0
2006-09-28 14:40:00,77.625,77.636,77.591,77.601,121000000.0
2006-09-28 14:45:00,77.619,77.626,77.607,77.612,42000000.0
2006-09-28 14:50:00,77.618,77.623,77.608,77.608,104000000.0
2006-09-28 14:55:00,77.605,77.624,77.589,77.591,75000000.0
2006-09-28 15:00:00,77.593,77.619,77.592,77.614,39400000.0
2006-09-28 15:05:00,77.613,77.629,77.608,77.613,73600000.0
2006-09-28 15:10:00,77.622,77.622,77.594,77.598,57000000.0
2006-09-28 15:15:00,77.598,77.637,77.598,77.628,97600000.0
2006-09-28 15:20:00,77.634,77.662,77.628,77.639,124800000.0
2006-09-28 15:25:00,77.632,77.639,77.539,77.629,212200000.0
2006-09-28 15:30:00,77.547,77.683,77.533,77.624,258600000.0
2006-09-28 15:35:00,77.628,77.637,77.626,77.637,129600000.0
2006-09-28 15:40:00,77.635,77.637,77.596,77.606,117800000.0
2006-09-28 15:45:00,77.6,77.604,77.561,77.59,99600000.0
2006-09-28 15:50:00,77.592,77.627,77.586,77.621,97600000.0
2006-09-28 15:55:00,77.627,77.633,77.601,77.622,143400000.0
2006-09-28 16:00:00,77.606,77.614,77.581,77.586,212800000.0
2006-09-28 16:05:00,77.577,77.606,77.574,77.591,171600000.0
2006-09-28 16:10:00,77.589,77.597,77.587,77.593,131200000.0
2006-09-28 16:15:00,77.591,77.641,77.588,77.641,110400000.0
2006-09-28 16:20:00,77.642,77.684,77.64,77.682,123200000.0
2006-09-28 16:25:00,77.689,77.693,77.669,77.67,124200000.0
2006-09-28 16:30:00,77.661,77.681,77.639,77.669,127400000.0
2006-09-28 16:35:00,77.67,77.679,77.663,77.679,139600000.0
2006-09-28 16:40:00,77.673,77.688,77.664,77.677,184000000.0
2006-09-28 16:45:00,77.677,77.706,77.677,77.684,217600000.0
2006-09-28 16:50:00,77.685,77.712,77.682,77.712,195200000.0
2006-09-28 16:55:00,77.705,77.719,77.667,77.667,110400000.0
2006-09-28 17:00:00,77.669,77.67,77.629,77.633,160000000.0
2006-09-28 17:05:00,77.63,77.66,77.61,77.66,274800000.0
2006-09-28 17:10:00,77.67,77.67,77.646,77.646,140800000.0
2006-09-28 17:15:00,77.642,77.664,77.628,77.659,137600000.0
2006-09-28 17:20:00,77.654,77.657,77.65,77.651,35200000.0
2006-09-28 17:25:00,77.649,77.663,77.638,77.657,103200000.0
2006-09-28 17:30:00,77.649,77.669,77.649,77.66,204600000.0
2006-09-28 17:35:00,77.66,77.685,77.65,77.681,142800000.0
2006-09-28 17:40:00,77.684,77.708,77.677,77.703,135400000.0
2006-09-28 17:45:00,77.698,77.702,77.678,77.688,88000000.0
2006-09-28 17:50:00,77.684,77.685,77.664,77.675,81600000.0
2006-09-28 17:55:00,77.676,77.683,77.671,77.681,76800000.0
2006-09-28 18:00:00,77.671,77.69,77.667,77.69,94800000.0
2006-09-28 18:05:00,77.696,77.722,77.696,77.702,173200000.0
2006-09-28 18:10:00,77.705,77.712,77.696,77.703,44800000.0
2006-09-28 18:15:00,77.702,77.702,77.684,77.69,129000000.0
2006-09-28 18:20:00,77.686,77.693,77.678,77.687,146000000.0
2006-09-28 18:25:00,77.68,77.701,77.68,77.699,84800000.0
2006-09-28 18:30:00,77.702,77.702,77.681,77.686,137000000.0
2006-09-28 18:35:00,77.677,77.687,77.674,77.68,123400000.0
2006-09-28 18:40:00,77.662,77.679,77.661,77.662,230800000.0
2006-09-28 18:45:00,77.66,77.661,77.637,77.651,80000000.0
2006-09-28 18:50:00,77.661,77.676,77.656,77.658,126800000.0
2006-09-28 18:55:00,77.653,77.663,77.643,77.663,56400000.0
2006-09-28 19:00:00,77.653,77.666,77.651,77.666,14400000.0
2006-09-28 19:05:00,77.67,77.675,77.654,77.662,121600000.0
2006-09-28 19:10:00,77.667,77.691,77.659,77.691,87200000.0
2006-09-28 19:15:00,77.692,77.699,77.673,77.697,62400000.0
2006-09-28 19:20:00,77.694,77.694,77.662,77.668,78400000.0
2006-09-28 19:25:00,77.67,77.683,77.665,77.675,94400000.0
2006-09-28 19:30:00,77.68,77.68,77.664,77.669,24000000.0
2006-09-28 19:35:00,77.66,77.668,77.655,77.658,35200000.0
2006-09-28 19:40:00,77.655,77.668,77.645,77.657,33600000.0
2006-09-28 19:45:00,77.665,77.67,77.656,77.665,12800000.0
2006-09-28 19:50:00,77.667,77.678,77.655,77.664,54800000.0
2006-09-28 19:55:00,77.665,77.673,77.66,77.672,16000000.0
2006-09-28 20:00:00,77.68,77.688,77.679,77.681,30800000.0
2006-09-28 20:05:00,77.683,77.686,77.668,77.679,50000000.0
2006-09-28 20:10:00,77.68,77.68,77.616,77.679,14400000.0
2006-09-28 20:15:00,77.682,77.684,77.665,77.683,40400000.0
2006-09-28 20:20:00,77.682,77.688,77.677,77.683,12800000.0
2006-09-28 20:25:00,77.678,77.711,77.678,77.696,67200000.0
2006-09-28 20:30:00,77.699,77.7,77.648,77.648,65400000.0
2006-09-28 20:35:00,77.648,77.649,77.611,77.621,46800000.0
2006-09-28 20:40:00,77.622,77.622,77.601,77.601,43200000.0
2006-09-28 20:45:00,77.6,77.61,77.587,77.607,65000000.0
2006-09-28 20:50:00,77.615,77.617,77.601,77.601,70400000.0
2006-09-28 20:55:00,77.611,77.642,77.6,77.642,53800000.0
2006-09-28 21:00:00,77.649,77.649,77.603,77.615,71400000.0
2006-09-28 21:05:00,77.611,77.637,77.594,77.628,64000000.0
2006-09-28 21:10:00,77.639,77.645,77.625,77.634,28800000.0
2006-09-28 21:15:00,77.626,77.642,77.626,77.634,27200000.0
2006-09-28 21:20:00,77.626,77.648,77.626,77.64,49600000.0
2006-09-28 21:25:00,77.637,77.646,77.631,77.639,22400000.0
2006-09-28 21:30:00,77.641,77.649,77.631,77.642,49600000.0
2006-09-28 21:35:00,77.63,77.655,77.63,77.655,16000000.0
2006-09-28 21:40:00,77.654,77.658,77.625,77.638,52800000.0
2006-09-28 21:45:00,77.639,77.643,77.627,77.638,56000000.0
2006-09-28 21:50:00,77.634,77.634,77.611,77.612,44800000.0
2006-09-28 21:55:00,77.621,77.621,77.611,77.611,13200000.0
2006-09-28 22:00:00,77.608,77.613,77.59,77.613,49600000.0
2006-09-28 22:05:00,77.613,77.621,77.6,77.621,56000000.0
2006-09-28 22:10:00,77.621,77.623,77.605,77.618,38400000.0
2006-09-28 22:15:00,77.615,77.623,77.606,77.606,41600000.0
2006-09-28 22:20:00,77.609,77.642,77.608,77.631,53200000.0
2006-09-28 22:25:00,77.629,77.642,77.629,77.634,43200000.0
2006-09-28 22:30:00,77.641,77.649,77.581,77.644,52800000.0
2006-09-28 22:35:00,77.642,77.647,77.635,77.635,43200000.0
2006-09-28 22:40:00,77.633,77.634,77.621,77.623,28800000.0
2006-09-28 22:45:00,77.629,77.636,77.622,77.626,25600000.0
2006-09-28 22:50:00,77.632,77.64,77.618,77.64,33600000.0
2006-09-28 22:55:00,77.636,77.65,77.629,77.635,60800000.0
2006-09-28 23:00:00,77.621,77.633,77.61,77.62,57600000.0
2006-09-28 23:05:00,77.614,77.621,77.61,77.618,57600000.0
2006-09-28 23:10:00,77.609,77.611,77.576,77.601,34600000.0
2006-09-28 23:15:00,77.591,77.591,77.55,77.558,58600000.0
2006-09-28 23:20:00,77.569,77.596,77.564,77.594,66600000.0
2006-09-28 23:25:00,77.59,77.603,77.534,77.584,70400000.0
2006-09-28 23:30:00,77.596,77.609,77.591,77.609,44800000.0
2006-09-28 23:35:00,77.6,77.613,77.589,77.591,51200000.0
2006-09-28 23:40:00,77.588,77.603,77.568,77.603,75600000.0
2006-09-28 23:45:00,77.598,77.614,77.547,77.607,32000000.0
2006-09-28 23:50:00,77.607,77.608,77.58,77.608,36200000.0
2006-09-28 23:55:00,77.609,77.618,77.592,77.605,56000000.0
2006-09-29 00:00:00,77.616,77.626,77.6,77.609,57600000.0
2006-09-29 00:05:00,77.599,77.611,77.585,77.598,46400000.0
2006-09-29 00:10:00,77.592,77.592,77.567,77.587,36800000.0
2006-09-29 00:15:00,77.595,77.595,77.573,77.585,36800000.0
2006-09-29 00:20:00,77.582,77.588,77.569,77.585,44200000.0
2006-09-29 00:25:00,77.582,77.597,77.569,77.597,66000000.0
2006-09-29 00:30:00,77.595,77.602,77.574,77.594,52800000.0
2006-09-29 00:35:00,77.594,77.606,77.586,77.592,43200000.0
2006-09-29 00:40:00,77.599,77.612,77.583,77.607,62400000.0
2006-09-29 00:45:00,77.607,77.613,77.607,77.612,12800000.0
2006-09-29 00:50:00,77.604,77.616,77.603,77.61,41600000.0
2006-09-29 00:55:00,77.61,77.618,77.59,77.598,49600000.0
2006-09-29 01:00:00,77.589,77.6,77.58,77.586,62400000.0
2006-09-29 01:05:00,77.599,77.648,77.562,77.643,70400000.0
2006-09-29 01:10:00,77.645,77.65,77.635,77.649,43200000.0
2006-09-29 01:15:00,77.642,77.65,77.635,77.647,24000000.0
2006-09-29 01:20:00,77.657,77.657,77.636,77.643,49600000.0
2006-09-29 01:25:00,77.642,77.65,77.612,77.612,42600000.0
2006-09-29 01:30:00,77.605,77.688,77.603,77.688,70400000.0
2006-09-29 01:35:00,77.693,77.708,77.68,77.704,46400000.0
2006-09-29 01:40:00,77.703,77.708,77.671,77.673,36800000.0
2006-09-29 01:45:00,77.676,77.68,77.662,77.671,27200000.0
2006-09-29 01:50:00,77.665,77.71,77.617,77.626,68800000.0
2006-09-29 01:55:00,77.625,77.643,77.614,77.614,50600000.0
2006-09-29 02:00:00,77.613,77.635,77.607,77.63,70400000.0
2006-09-29 02:05:00,77.633,77.672,77.63,77.663,72000000.0
2006-09-29 02:10:00,77.659,77.677,77.654,77.654,43200000.0
2006-09-29 02:15:00,77.655,77.671,77.614,77.655,44200000.0
2006-09-29 02:20:00,77.647,77.67,77.647,77.667,51200000.0
2006-09-29 02:25:00,77.662,77.672,77.654,77.659,67200000.0
2006-09-29 02:30:00,77.671,77.687,77.661,77.68,65600000.0
2006-09-29 02:35:00,77.683,77.683,77.666,77.666,54400000.0
2006-09-29 02:40:00,77.67,77.676,77.665,77.67,60800000.0
2006-09-29 02:45:00,77.67,77.677,77.658,77.659,51200000.0
2006-09-29 02:50:00,77.668,77.703,77.591,77.649,56000000.0
2006-09-29 02:55:00,77.628,77.635,77.54,77.546,52800000.0
2006-09-29 03:00:00,77.519,77.519,77.412,77.482,59200000.0
2006-09-29 03:05:00,77.489,77.5,77.461,77.497,68800000.0
2006-09-29 03:10:00,77.5,77.537,77.495,77.537,60800000.0
2006-09-29 03:15:00,77.531,77.56,77.53,77.535,68800000.0
2006-09-29 03:20:00,77.533,77.536,77.508,77.536,57600000.0
2006-09-29 03:25:00,77.531,77.543,77.525,77.54,68800000.0
2006-09-29 03:30:00,77.545,77.551,77.485,77.546,60800000.0
2006-09-29 03:35:00,77.545,77.576,77.48,77.558,61200000.0
2006-09-29 03:40:00,77.58,77.622,77.58,77.613,48000000.0
2006-09-29 03:45:00,77.613,77.614,77.602,77.609,33600000.0
2006-09-29 03:50:00,77.61,77.642,77.605,77.637,57600000.0
2006-09-29 03:55:00,77.637,77.683,77.637,77.674,56000000.0
2006-09-29 04:00:00,77.678,77.688,77.666,77.67,38400000.0
2006-09-29 04:05:00,77.673,77.676,77.658,77.665,51200000.0
2006-09-29 04:10:00,77.661,77.661,77.623,77.639,46400000.0
2006-09-29 04:15:00,77.634,77.637,77.625,77.631,38400000.0
2006-09-29 04:20:00,77.628,77.634,77.541,77.621,51200000.0
2006-09-29 04:25:00,77.614,77.614,77.604,77.613,24000000.0
2006-09-29 04:30:00,77.605,77.621,77.602,77.616,38400000.0
2006-09-29 04:35:00,77.613,77.618,77.598,77.614,41000000.0
2006-09-29 04:40:00,77.617,77.629,77.603,77.621,46400000.0
2006-09-29 04:45:00,77.627,77.633,77.618,77.618,38400000.0
2006-09-29 04:50:00,77.628,77.63,77.535,77.621,48000000.0
2006-09-29 04:55:00,77.622,77.629,77.61,77.629,40000000.0
2006-09-29 05:00:00,77.62,77.639,77.612,77.639,49000000.0
2006-09-29 05:05:00,77.636,77.647,77.596,77.609,65600000.0
2006-09-29 05:10:00,77.609,77.615,77.605,77.612,12800000.0
2006-09-29 05:15:00,77.612,77.615,77.542,77.61,66600000.0
2006-09-29 05:20:00,77.614,77.622,77.596,77.602,47400000.0
2006-09-29 05:25:00,77.608,77.624,77.601,77.622,36800000.0
2006-09-29 05:30:00,77.623,77.629,77.602,77.625,56000000.0
2006-09-29 05:35:00,77.634,77.645,77.626,77.636,38800000.0
2006-09-29 05:40:00,77.627,77.636,77.62,77.632,44200000.0
2006-09-29 05:45:00,77.633,77.636,77.623,77.636,48000000.0
2006-09-29 05:50:00,77.637,77.637,77.617,77.627,29200000.0
2006-09-29 05:55:00,77.625,77.633,77.545,77.625,12800000.0
2006-09-29 06:00:00,77.643,77.643,77.613,77.635,59200000.0
2006-09-29 06:05:00,77.634,77.643,77.629,77.64,14400000.0
2006-09-29 06:10:00,77.635,77.645,77.618,77.64,43200000.0
2006-09-29 06:15:00,77.633,77.643,77.63,77.634,33600000.0
2006-09-29 06:20:00,77.628,77.629,77.595,77.613,57600000.0
2006-09-29 06:25:00,77.612,77.618,77.593,77.606,36800000.0
2006-09-29 06:30:00,77.598,77.622,77.59,77.606,72000000.0
2006-09-29 06:35:00,77.612,77.624,77.6,77.62,54400000.0
2006-09-29 06:40:00,77.62,77.621,77.603,77.615,49000000.0
2006-09-29 06:45:00,77.619,77.631,77.606,77.631,78400000.0
2006-09-29 06:50:00,77.621,77.634,77.621,77.627,14800000.0
2006-09-29 06:55:00,77.631,77.634,77.609,77.622,38400000.0
2006-09-29 07:00:00,77.621,77.624,77.604,77.617,55400000.0
2006-09-29 07:05:00,77.609,77.627,77.609,77.625,28800000.0
2006-09-29 07:10:00,77.616,77.641,77.616,77.639,41600000.0
2006-09-29 07:15:00,77.638,77.663,77.635,77.654,65600000.0
2006-09-29 07:20:00,77.663,77.673,77.646,77.65,68800000.0
2006-09-29 07:25:00,77.652,77.661,77.647,77.651,14400000.0
2006-09-29 07:30:00,77.656,77.67,77.647,77.66,67600000.0
2006-09-29 07:35:00,77.645,77.67,77.645,77.658,34000000.0
2006-09-29 07:40:00,77.66,77.669,77.658,77.667,48000000.0
2006-09-29 07:45:00,77.668,77.678,77.66,77.665,68800000.0
2006-09-29 07:50:00,77.661,77.674,77.656,77.671,49600000.0
2006-09-29 07:55:00,77.673,77.683,77.656,77.673,52800000.0
2006-09-29 08:00:00,77.677,77.682,77.67,77.671,16000000.0
2006-09-29 08:05:00,77.672,77.683,77.664,77.677,49600000.0
2006-09-29 08:10:00,77.655,77.678,77.655,77.678,12800000.0
2006-09-29 08:15:00,77.689,77.695,77.67,77.682,40000000.0
2006-09-29 08:20:00,77.682,77.719,77.67,77.712,65000000.0
2006-09-29 08:25:00,77.716,77.731,77.627,77.731,45800000.0
2006-09-29 08:30:00,77.733,77.733,77.711,77.722,45800000.0
2006-09-29 08:35:00,77.727,77.73,77.707,77.726,73000000.0
2006-09-29 08:40:00,77.723,77.729,77.722,77.722,17600000.0
2006-09-29 08:45:00,77.714,77.743,77.714,77.736,39400000.0
2006-09-29 08:50:00,77.748,77.78,77.742,77.742,60800000.0
2006-09-29 08:55:00,77.737,77.739,77.711,77.716,60800000.0
2006-09-29 09:00:00,77.714,77.735,77.711,77.723,67200000.0
2006-09-29 09:05:00,77.716,77.729,77.69,77.723,67200000.0
2006-09-29 09:10:00,77.72,77.754,77.714,77.751,60800000.0
2006-09-29 09:15:00,77.763,77.772,77.74,77.752,49000000.0
2006-09-29 09:20:00,77.747,77.794,77.686,77.76,68800000.0
2006-09-29 09:25:00,77.754,77.821,77.754,77.811,59200000.0
2006-09-29 09:30:00,77.812,77.825,77.745,77.745,64000000.0
2006-09-29 09:35:00,77.743,77.783,77.681,77.777,62200000.0
2006-09-29 09:40:00,77.782,77.796,77.766,77.786,67200000.0
2006-09-29 09:45:00,77.795,77.815,77.771,77.814,49600000.0
2006-09-29 09:50:00,77.817,77.833,77.805,77.822,76800000.0
2006-09-29 09:55:00,77.808,77.81,77.778,77.789,60800000.0
2006-09-29 10:00:00,77.791,77.807,77.763,77.807,59200000.0
2006-09-29 10:05:00,77.803,77.819,77.795,77.811,54400000.0
2006-09-29 10:10:00,77.818,77.823,77.803,77.814,65600000.0
2006-09-29 10:15:00,77.805,77.82,77.79,77.803,36800000.0
2006-09-29 10:20:00,77.793,77.813,77.768,77.813,44600000.0
2006-09-29 10:25:00,77.815,77.833,77.805,77.82,40000000.0
2006-09-29 10:30:00,77.822,77.824,77.797,77.817,43600000.0
2006-09-29 10:35:00,77.815,77.816,77.701,77.808,57600000.0
2006-09-29 10:40:00,77.815,77.815,77.771,77.771,64400000.0
2006-09-29 10:45:00,77.753,77.774,77.736,77.774,49000000.0
2006-09-29 10:50:00,77.771,77.783,77.736,77.783,73000000.0
2006-09-29 10:55:00,77.783,77.81,77.704,77.804,35200000.0
2006-09-29 11:00:00,77.804,77.806,77.756,77.806,40000000.0
2006-09-29 11:05:00,77.81,77.836,77.766,77.815,46400000.0
2006-09-29 11:10:00,77.815,77.833,77.79,77.831,38400000.0
2006-09-29 11:15:00,77.828,77.831,77.814,77.824,52800000.0
2006-09-29 11:20:00,77.824,77.827,77.804,77.812,51600000.0
2006-09-29 11:25:00,77.818,77.821,77.795,77.805,25600000.0
2006-09-29 11:30:00,77.811,77.819,77.804,77.807,44800000.0
2006-09-29 11:35:00,77.803,77.815,77.771,77.783,57600000.0
2006-09-29 11:40:00,77.779,77.781,77.758,77.774,51200000.0
2006-09-29 11:45:00,77.772,77.775,77.753,77.775,28800000.0
2006-09-29 11:50:00,77.782,77.798,77.777,77.782,54800000.0
2006-09-29 11:55:00,77.779,77.786,77.723,77.774,59600000.0
2006-09-29 12:00:00,77.777,77.779,77.753,77.779,54400000.0
2006-09-29 12:05:00,77.781,77.787,77.766,77.766,55400000.0
2006-09-29 12:10:00,77.775,77.783,77.768,77.774,24000000.0
2006-09-29 12:15:00,77.773,77.775,77.709,77.764,59200000.0
2006-09-29 12:20:00,77.765,77.775,77.749,77.752,68800000.0
2006-09-29 12:25:00,77.76,77.765,77.704,77.708,42000000.0
2006-09-29 12:30:00,77.709,77.717,77.59,77.592,70400000.0
2006-09-29 12:35:00,77.583,77.623,77.512,77.623,67200000.0
2006-09-29 12:40:00,77.621,77.665,77.601,77.665,74000000.0
2006-09-29 12:45:00,77.684,77.734,77.684,77.734,70400000.0
2006-09-29 12:50:00,77.742,77.774,77.728,77.729,60800000.0
2006-09-29 12:55:00,77.724,77.725,77.702,77.717,54200000.0
2006-09-29 13:00:00,77.743,77.752,77.726,77.739,52200000.0
2006-09-29 13:05:00,77.736,77.742,77.727,77.742,60200000.0
2006-09-29 13:10:00,77.737,77.748,77.69,77.69,46400000.0
2006-09-29 13:15:00,77.7,77.712,77.669,77.686,70800000.0
2006-09-29 13:20:00,77.689,77.689,77.673,77.686,25600000.0
2006-09-29 13:25:00,77.688,77.688,77.588,77.674,44800000.0
2006-09-29 13:30:00,77.671,77.684,77.67,77.677,44800000.0
2006-09-29 13:35:00,77.674,77.681,77.666,77.671,47400000.0
2006-09-29 13:40:00,77.68,77.688,77.662,77.675,94400000.0
2006-09-29 13:45:00,77.664,77.675,77.66,77.668,75000000.0
2006-09-29 13:50:00,77.666,77.668,77.648,77.655,90600000.0
2006-09-29 13:55:00,77.651,77.684,77.651,77.671,89600000.0
2006-09-29 14:00:00,77.665,77.672,77.65,77.669,94400000.0
2006-09-29 14:05:00,77.671,77.742,77.671,77.738,151200000.0
2006-09-29 14:10:00,77.737,77.741,77.728,77.728,88000000.0
2006-09-29 14:15:00,77.731,77.738,77.71,77.728,95400000.0
2006-09-29 14:20:00,77.735,77.743,77.723,77.733,78400000.0
2006-09-29 14:25:00,77.73,77.744,77.711,77.726,90600000.0
2006-09-29 14:30:00,77.739,77.79,77.73,77.771,88000000.0
2006-09-29 14:35:00,77.763,77.822,77.763,77.822,94400000.0
2006-09-29 14:40:00,77.821,77.835,77.793,77.828,121600000.0
2006-09-29 14:45:00,77.837,77.848,77.801,77.809,89600000.0
2006-09-29 14:50:00,77.817,77.824,77.813,77.814,77800000.0
2006-09-29 14:55:00,77.814,77.817,77.787,77.804,75200000.0
2006-09-29 15:00:00,77.805,77.817,77.794,77.802,76600000.0
2006-09-29 15:05:00,77.793,77.8,77.774,77.774,41600000.0
2006-09-29 15:10:00,77.78,77.78,77.765,77.77,138000000.0
2006-09-29 15:15:00,77.772,77.778,77.757,77.757,60200000.0
2006-09-29 15:20:00,77.746,77.767,77.736,77.766,86400000.0
2006-09-29 15:25:00,77.752,77.77,77.655,77.743,212800000.0
2006-09-29 15:30:00,77.661,77.784,77.625,77.738,235800000.0
2006-09-29 15:35:00,77.739,77.743,77.727,77.743,190800000.0
2006-09-29 15:40:00,77.743,77.759,77.737,77.759,143400000.0
2006-09-29 15:45:00,77.754,77.755,77.749,77.75,14400000.0
2006-09-29 15:50:00,77.748,77.795,77.738,77.784,95800000.0
2006-09-29 15:55:00,77.786,77.818,77.773,77.816,144000000.0
2006-09-29 16:00:00,77.836,77.86,77.771,77.79,171200000.0
2006-09-29 16:05:00,77.793,77.804,77.759,77.783,203600000.0
2006-09-29 16:10:00,77.788,77.82,77.788,77.805,171600000.0
2006-09-29 16:15:00,77.813,77.824,77.806,77.816,148200000.0
2006-09-29 16:20:00,77.812,77.82,77.786,77.786,140200000.0
2006-09-29 16:25:00,77.786,77.795,77.776,77.794,89600000.0
2006-09-29 16:30:00,77.798,77.83,77.783,77.827,86400000.0
2006-09-29 16:35:00,77.836,77.878,77.833,77.878,220200000.0
2006-09-29 16:40:00,77.877,77.89,77.852,77.859,212800000.0
2006-09-29 16:45:00,77.848,77.865,77.847,77.854,174800000.0
2006-09-29 16:50:00,77.856,77.872,77.852,77.864,195200000.0
2006-09-29 16:55:00,77.86,77.867,77.82,77.82,134400000.0
2006-09-29 17:00:00,77.809,77.827,77.769,77.817,208400000.0
2006-09-29 17:05:00,77.815,77.835,77.805,77.815,276200000.0
2006-09-29 17:10:00,77.823,77.853,77.816,77.853,140800000.0
2006-09-29 17:15:00,77.849,77.864,77.819,77.819,156800000.0
2006-09-29 17:20:00,77.812,77.814,77.737,77.764,88000000.0
2006-09-29 17:25:00,77.772,77.772,77.732,77.736,117200000.0
2006-09-29 17:30:00,77.705,77.74,77.694,77.739,259200000.0
2006-09-29 17:35:00,77.737,77.756,77.725,77.756,144000000.0
2006-09-29 17:40:00,77.757,77.757,77.717,77.733,140800000.0
2006-09-29 17:45:00,77.733,77.746,77.725,77.737,232800000.0
2006-09-29 17:50:00,77.737,77.774,77.737,77.761,172800000.0
2006-09-29 17:55:00,77.771,77.791,77.759,77.763,161600000.0
2006-09-29 18:00:00,77.765,77.826,77.765,77.818,178000000.0
2006-09-29 18:05:00,77.823,77.854,77.817,77.838,87400000.0
2006-09-29 18:10:00,77.837,77.838,77.795,77.805,72000000.0
2006-09-29 18:15:00,77.811,77.841,77.803,77.82,206200000.0
2006-09-29 18:20:00,77.832,77.836,77.809,77.818,108600000.0
2006-09-29 18:25:00,77.819,77.819,77.805,77.815,46400000.0
2006-09-29 18:30:00,77.81,77.821,77.802,77.817,118400000.0
2006-09-29 18:35:00,77.807,77.825,77.806,77.814,86400000.0
2006-09-29 18:40:00,77.813,77.83,77.812,77.825,229000000.0
2006-09-29 18:45:00,77.812,77.817,77.809,77.817,43200000.0
2006-09-29 18:50:00,77.813,77.827,77.809,77.827,65600000.0
2006-09-29 18:55:00,77.818,77.831,77.767,77.777,121000000.0
2006-09-29 19:00:00,77.787,77.794,77.763,77.763,83200000.0
2006-09-29 19:05:00,77.758,77.782,77.753,77.776,144000000.0
2006-09-29 19:10:00,77.781,77.8,77.781,77.799,48000000.0
2006-09-29 19:15:00,77.803,77.82,77.794,77.813,75200000.0
2006-09-29 19:20:00,77.814,77.814,77.774,77.785,94400000.0
2006-09-29 19:25:00,77.787,77.801,77.787,77.794,25600000.0
2006-09-29 19:30:00,77.801,77.821,77.793,77.813,59200000.0
2006-09-29 19:35:00,77.805,77.822,77.8,77.81,57600000.0
2006-09-29 19:40:00,77.795,77.818,77.795,77.818,45200000.0
2006-09-29 19:45:00,77.808,77.808,77.787,77.805,59200000.0
2006-09-29 19:50:00,77.805,77.808,77.785,77.807,40000000.0
2006-09-29 19:55:00,77.81,77.835,77.804,77.835,46200000.0
2006-09-29 20:00:00,77.831,77.834,77.799,77.805,78400000.0
2006-09-29 20:05:00,77.81,77.815,77.793,77.793,67200000.0
2006-09-29 20:10:00,77.811,77.815,77.749,77.806,37200000.0
2006-09-29 20:15:00,77.812,77.814,77.799,77.81,50600000.0
2006-09-29 20:20:00,77.802,77.812,77.802,77.81,14400000.0
2006-09-29 20:25:00,77.818,77.839,77.818,77.83,28200000.0
2006-09-29 20:30:00,77.833,77.833,77.815,77.824,51200000.0
2006-09-29 20:35:00,77.828,77.834,77.81,77.821,32000000.0
2006-09-29 20:40:00,77.833,77.849,77.817,77.844,32000000.0
2006-09-29 20:45:00,77.841,77.852,77.812,77.812,65000000.0
2006-09-29 20:50:00,77.814,77.821,77.806,77.815,73600000.0
2006-09-29 20:55:00,77.814,77.821,77.797,77.821,22400000.0
2006-09-29 21:00:00,77.829,77.844,77.823,77.839,71400000.0
2006-09-29 21:05:00,77.839,77.839,77.819,77.826,38400000.0
2006-09-29 21:10:00,77.83,77.849,77.816,77.849,44800000.0
2006-09-29 21:15:00,77.853,77.859,77.768,77.854,52800000.0
2006-09-29 21:25:00,77.847,77.856,77.846,77.851,11200000.0
2006-09-29 21:30:00,77.85,77.856,77.836,77.842,35200000.0
2006-09-29 21:35:00,77.842,77.851,77.731,77.847,44800000.0
2006-09-29 21:40:00,77.851,77.864,77.841,77.856,65600000.0
2006-09-29 21:45:00,77.854,77.854,77.835,77.849,41600000.0
2006-09-29 21:50:00,77.849,77.858,77.847,77.848,40000000.0
2006-09-29 21:55:00,77.853,77.856,77.84,77.841,59200000.0
2006-09-29 22:00:00,77.848,77.853,77.839,77.848,33600000.0
2006-09-29 22:05:00,77.84,77.84,77.821,77.839,25600000.0
2006-09-29 22:10:00,77.845,77.865,77.839,77.862,45200000.0
2006-09-29 22:15:00,77.86,77.881,77.859,77.861,41600000.0
2006-09-29 22:20:00,77.864,77.866,77.863,77.866,11200000.0
2006-09-29 22:25:00,77.876,77.88,77.871,77.875,22400000.0
2006-09-29 22:30:00,77.886,77.889,77.821,77.869,52800000.0
2006-09-29 22:35:00,77.886,77.886,77.872,77.876,29800000.0
2006-09-29 22:40:00,77.867,77.88,77.858,77.868,56000000.0
2006-09-29 22:45:00,77.869,77.872,77.853,77.859,65000000.0
2006-09-29 22:50:00,77.87,77.878,77.86,77.875,34000000.0
2006-09-29 22:55:00,77.869,77.869,77.858,77.866,35200000.0
2006-10-01 23:00:00,77.865,77.865,77.835,77.842,44200000.0
2006-10-01 23:05:00,77.841,77.859,77.84,77.841,54400000.0
2006-10-01 23:10:00,77.85,77.853,77.822,77.834,64000000.0
2006-10-01 23:15:00,77.829,77.831,77.784,77.784,59200000.0
2006-10-01 23:20:00,77.79,77.813,77.779,77.779,39400000.0
2006-10-01 23:25:00,77.797,77.832,77.748,77.796,69800000.0
2006-10-01 23:30:00,77.802,77.815,77.793,77.801,27200000.0
2006-10-01 23:35:00,77.803,77.817,77.801,77.815,39400000.0
2006-10-01 23:40:00,77.815,77.815,77.802,77.812,16000000.0
2006-10-01 23:45:00,77.809,77.848,77.781,77.843,44800000.0
2006-10-01 23:50:00,77.844,77.847,77.812,77.826,51200000.0
2006-10-01 23:55:00,77.725,77.837,77.725,77.824,22400000.0
2006-10-02 00:00:00,77.83,77.842,77.814,77.834,44800000.0
2006-10-02 00:05:00,77.826,77.838,77.803,77.821,35200000.0
2006-10-02 00:10:00,77.824,77.827,77.806,77.809,46400000.0
2006-10-02 00:15:00,77.817,77.819,77.799,77.811,67200000.0
2006-10-02 00:20:00,77.809,77.827,77.802,77.824,44800000.0
2006-10-02 00:25:00,77.825,77.829,77.823,77.826,19200000.0
2006-10-02 00:30:00,77.822,77.828,77.808,77.824,33600000.0
2006-10-02 00:40:00,77.826,77.841,77.816,77.831,36800000.0
2006-10-02 00:45:00,77.823,77.827,77.817,77.82,27200000.0
2006-10-02 00:50:00,77.821,77.828,77.796,77.802,34600000.0
2006-10-02 00:55:00,77.81,77.821,77.801,77.809,62400000.0
2006-10-02 01:00:00,77.818,77.82,77.805,77.807,46400000.0
2006-10-02 01:05:00,77.82,77.82,77.8,77.807,57000000.0
2006-10-02 01:10:00,77.809,77.819,77.807,77.819,24000000.0
2006-10-02 01:15:00,77.812,77.815,77.795,77.812,54800000.0
2006-10-02 01:20:00,77.807,77.816,77.802,77.814,48000000.0
2006-10-02 01:25:00,77.81,77.813,77.797,77.805,41600000.0
2006-10-02 01:30:00,77.81,77.814,77.806,77.807,12800000.0
2006-10-02 01:35:00,77.809,77.814,77.792,77.796,43200000.0
2006-10-02 01:40:00,77.79,77.802,77.781,77.798,46400000.0
2006-10-02 01:45:00,77.796,77.81,77.775,77.797,74000000.0
2006-10-02 01:50:00,77.752,77.793,77.693,77.763,68800000.0
2006-10-02 01:55:00,77.77,77.807,77.77,77.778,51200000.0
2006-10-02 02:00:00,77.791,77.879,77.786,77.877,68600000.0
2006-10-02 02:05:00,77.878,77.887,77.864,77.883,55400000.0
2006-10-02 02:10:00,77.88,77.909,77.872,77.888,44800000.0
2006-10-02 02:15:00,77.877,77.877,77.804,77.856,32000000.0
2006-10-02 02:20:00,77.856,77.863,77.742,77.84,62400000.0
2006-10-02 02:25:00,77.84,77.863,77.836,77.863,77800000.0
2006-10-02 02:30:00,77.871,77.881,77.857,77.867,21800000.0
2006-10-02 02:35:00,77.863,77.864,77.845,77.846,25600000.0
2006-10-02 02:40:00,77.856,77.871,77.852,77.868,48000000.0
2006-10-02 02:45:00,77.878,77.887,77.87,77.881,24000000.0
2006-10-02 02:50:00,77.881,77.886,77.784,77.878,44800000.0
2006-10-02 02:55:00,77.88,77.906,77.88,77.905,52800000.0
2006-10-02 03:00:00,77.905,77.907,77.817,77.895,59200000.0
2006-10-02 03:05:00,77.894,77.901,77.88,77.9,68200000.0
2006-10-02 03:10:00,77.897,77.898,77.877,77.89,72400000.0
2006-10-02 03:15:00,77.892,77.92,77.882,77.917,44800000.0
2006-10-02 03:20:00,77.92,77.933,77.908,77.933,43000000.0
2006-10-02 03:25:00,77.93,77.982,77.93,77.966,68800000.0
2006-10-02 03:30:00,77.968,78.017,77.908,78.015,60800000.0
2006-10-02 03:35:00,78.016,78.021,77.944,78.005,73600000.0
2006-10-02 03:40:00,78.009,78.01,77.991,78.0,26000000.0
2006-10-02 03:45:00,78.012,78.017,78.012,78.015,11200000.0
2006-10-02 03:50:00,78.01,78.019,78.002,78.008,46800000.0
2006-10-02 03:55:00,78.002,78.007,77.978,77.991,56400000.0
2006-10-02 04:00:00,77.995,78.003,77.974,77.974,38400000.0
2006-10-02 04:05:00,77.978,77.982,77.96,77.982,62400000.0
2006-10-02 04:10:00,77.978,77.978,77.939,77.939,57600000.0
2006-10-02 04:15:00,77.94,77.94,77.901,77.92,63400000.0
2006-10-02 04:20:00,77.918,77.918,77.901,77.911,40000000.0
2006-10-02 04:25:00,77.909,77.918,77.901,77.909,48000000.0
2006-10-02 04:30:00,77.906,77.918,77.896,77.917,37800000.0
2006-10-02 04:35:00,77.912,77.925,77.901,77.918,54400000.0
2006-10-02 04:40:00,77.921,77.933,77.912,77.923,45200000.0
2006-10-02 04:45:00,77.925,77.925,77.905,77.919,36200000.0
2006-10-02 04:50:00,77.918,77.923,77.914,77.92,22400000.0
2006-10-02 04:55:00,77.926,77.926,77.912,77.924,22400000.0
2006-10-02 05:00:00,77.904,77.925,77.904,77.925,19200000.0
2006-10-02 05:05:00,77.926,77.926,77.906,77.919,28800000.0
2006-10-02 05:10:00,77.926,77.932,77.904,77.927,38400000.0
2006-10-02 05:15:00,77.932,77.944,77.881,77.93,56000000.0
2006-10-02 05:20:00,77.931,77.942,77.931,77.941,11200000.0
2006-10-02 05:25:00,77.937,77.949,77.929,77.939,36800000.0
2006-10-02 05:30:00,77.938,77.949,77.938,77.94,27200000.0
2006-10-02 05:35:00,77.943,77.944,77.917,77.937,38400000.0
2006-10-02 05:40:00,77.936,77.945,77.93,77.94,44800000.0
2006-10-02 05:45:00,77.937,77.948,77.927,77.939,57000000.0
2006-10-02 05:50:00,77.944,77.951,77.923,77.928,62400000.0
2006-10-02 05:55:00,77.883,77.954,77.847,77.935,62400000.0
2006-10-02 06:00:00,77.937,77.941,77.916,77.932,59600000.0
2006-10-02 06:05:00,77.93,77.939,77.924,77.939,48000000.0
2006-10-02 06:10:00,77.934,77.94,77.845,77.932,52800000.0
2006-10-02 06:15:00,77.936,77.94,77.93,77.94,33600000.0
2006-10-02 06:20:00,77.937,77.939,77.925,77.934,24000000.0
2006-10-02 06:25:00,77.933,77.94,77.921,77.939,25600000.0
2006-10-02 06:30:00,77.934,77.942,77.922,77.935,27200000.0
2006-10-02 06:35:00,77.937,77.937,77.919,77.919,40000000.0
2006-10-02 06:40:00,77.918,77.924,77.906,77.917,27200000.0
2006-10-02 06:45:00,77.921,77.932,77.91,77.932,52800000.0
2006-10-02 06:50:00,77.922,77.939,77.919,77.923,27200000.0
2006-10-02 06:55:00,77.916,77.938,77.916,77.932,33600000.0
2006-10-02 07:00:00,77.93,77.942,77.925,77.937,25600000.0
2006-10-02 07:05:00,77.934,77.94,77.924,77.936,38800000.0
2006-10-02 07:10:00,77.923,77.937,77.899,77.918,41600000.0
2006-10-02 07:15:00,77.924,77.93,77.924,77.927,11200000.0
2006-10-02 07:20:00,77.93,77.954,77.919,77.936,68800000.0
2006-10-02 07:25:00,77.938,77.958,77.927,77.954,60200000.0
2006-10-02 07:30:00,77.957,77.962,77.945,77.957,56000000.0
2006-10-02 07:35:00,77.936,77.977,77.936,77.977,46400000.0
2006-10-02 07:40:00,77.972,78.001,77.967,77.996,60800000.0
2006-10-02 07:45:00,77.998,78.016,77.997,78.013,68800000.0
2006-10-02 07:50:00,78.009,78.012,77.993,78.001,54400000.0
2006-10-02 07:55:00,77.989,77.994,77.966,77.976,27200000.0
2006-10-02 08:00:00,77.983,77.995,77.975,77.985,47400000.0
2006-10-02 08:05:00,77.982,77.983,77.917,77.917,56000000.0
2006-10-02 08:10:00,77.916,77.943,77.916,77.925,52600000.0
2006-10-02 08:15:00,77.938,77.966,77.926,77.957,43200000.0
2006-10-02 08:20:00,77.972,77.984,77.958,77.958,65600000.0
2006-10-02 08:25:00,77.951,77.963,77.864,77.952,59200000.0
2006-10-02 08:30:00,77.942,77.958,77.934,77.937,44800000.0
2006-10-02 08:35:00,77.943,77.954,77.925,77.947,73400000.0
2006-10-02 08:40:00,77.944,77.944,77.927,77.927,46400000.0
2006-10-02 08:45:00,77.928,77.935,77.895,77.908,58000000.0
2006-10-02 08:50:00,77.907,77.932,77.903,77.911,36200000.0
2006-10-02 08:55:00,77.92,77.951,77.908,77.943,60200000.0
2006-10-02 09:00:00,77.938,77.938,77.896,77.921,67600000.0
2006-10-02 09:05:00,77.923,77.985,77.922,77.968,50000000.0
2006-10-02 09:10:00,77.957,77.979,77.948,77.949,48400000.0
2006-10-02 09:15:00,77.95,77.958,77.918,77.921,50000000.0
2006-10-02 09:20:00,77.915,77.93,77.835,77.928,68800000.0
2006-10-02 09:25:00,77.937,77.965,77.934,77.965,35200000.0
2006-10-02 09:30:00,77.957,77.957,77.947,77.953,38400000.0
2006-10-02 09:35:00,77.954,77.982,77.894,77.979,62400000.0
2006-10-02 09:40:00,77.979,78.001,77.978,77.991,52800000.0
2006-10-02 09:45:00,77.972,77.972,77.953,77.961,25600000.0
2006-10-02 09:50:00,77.955,77.972,77.934,77.97,76800000.0
2006-10-02 09:55:00,77.971,78.024,77.897,77.986,60800000.0
2006-10-02 10:00:00,77.964,77.986,77.945,77.945,59200000.0
2006-10-02 10:05:00,77.935,77.96,77.924,77.943,67200000.0
2006-10-02 10:10:00,77.944,77.944,77.915,77.925,54400000.0
2006-10-02 10:15:00,77.92,77.936,77.92,77.936,36200000.0
2006-10-02 10:20:00,77.939,77.944,77.915,77.923,57600000.0
2006-10-02 10:25:00,77.919,77.926,77.905,77.911,27200000.0
2006-10-02 10:30:00,77.912,77.92,77.902,77.909,38400000.0
2006-10-02 10:35:00,77.909,77.911,77.793,77.884,46400000.0
2006-10-02 10:40:00,77.882,77.892,77.867,77.876,40000000.0
2006-10-02 10:45:00,77.859,77.868,77.826,77.855,62400000.0
2006-10-02 10:50:00,77.855,77.878,77.848,77.871,73600000.0
2006-10-02 10:55:00,77.866,77.89,77.797,77.89,46400000.0
2006-10-02 11:00:00,77.89,77.89,77.862,77.871,56000000.0
2006-10-02 11:05:00,77.874,77.882,77.81,77.872,46400000.0
2006-10-02 11:10:00,77.866,77.878,77.855,77.855,28800000.0
2006-10-02 11:15:00,77.87,77.893,77.869,77.891,24000000.0
2006-10-02 11:20:00,77.887,77.908,77.885,77.908,26400000.0
2006-10-02 11:25:00,77.912,77.926,77.896,77.903,57600000.0
2006-10-02 11:30:00,77.905,77.914,77.853,77.853,56000000.0
2006-10-02 11:35:00,77.869,77.869,77.856,77.864,35200000.0
2006-10-02 11:40:00,77.866,77.882,77.86,77.878,51200000.0
2006-10-02 11:45:00,77.872,77.911,77.856,77.897,67200000.0
2006-10-02 11:50:00,77.908,77.926,77.9,77.908,65600000.0
2006-10-02 11:55:00,77.897,77.914,77.841,77.91,45800000.0
2006-10-02 12:00:00,77.915,77.915,77.869,77.895,54400000.0
2006-10-02 12:05:00,77.891,77.914,77.875,77.909,54800000.0
2006-10-02 12:10:00,77.912,77.924,77.886,77.895,58600000.0
2006-10-02 12:15:00,77.89,77.927,77.872,77.925,54400000.0
2006-10-02 12:20:00,77.923,77.929,77.903,77.904,68200000.0
2006-10-02 12:25:00,77.914,77.917,77.902,77.909,40000000.0
2006-10-02 12:30:00,77.893,77.915,77.893,77.908,40000000.0
2006-10-02 12:35:00,77.904,77.91,77.889,77.904,49600000.0
2006-10-02 12:40:00,77.911,77.934,77.892,77.908,73600000.0
2006-10-02 12:45:00,77.909,77.92,77.892,77.92,41600000.0
2006-10-02 12:50:00,77.914,77.918,77.897,77.898,48000000.0
2006-10-02 12:55:00,77.896,77.923,77.893,77.912,33600000.0
2006-10-02 13:00:00,77.914,77.931,77.909,77.924,40000000.0
2006-10-02 13:05:00,77.926,77.932,77.914,77.923,67200000.0
2006-10-02 13:10:00,77.927,77.952,77.924,77.935,30400000.0
2006-10-02 13:15:00,77.932,77.95,77.932,77.943,28800000.0
2006-10-02 13:20:00,77.938,77.94,77.881,77.94,8000000.0
2006-10-02 13:25:00,77.952,77.952,77.851,77.931,33600000.0
2006-10-02 13:30:00,77.926,77.928,77.917,77.921,68800000.0
2006-10-02 13:35:00,77.921,77.925,77.914,77.918,68800000.0
2006-10-02 13:40:00,77.917,77.925,77.911,77.922,93800000.0
2006-10-02 13:45:00,77.916,77.916,77.905,77.912,67200000.0
2006-10-02 13:50:00,77.911,77.913,77.891,77.891,36800000.0
2006-10-02 13:55:00,77.902,77.906,77.882,77.901,103400000.0
2006-10-02 14:00:00,77.901,77.919,77.897,77.912,71400000.0
2006-10-02 14:05:00,77.91,77.935,77.901,77.929,126400000.0
2006-10-02 14:10:00,77.923,77.936,77.92,77.928,40000000.0
2006-10-02 14:15:00,77.932,77.94,77.922,77.922,57600000.0
2006-10-02 14:20:00,77.924,77.937,77.921,77.937,113600000.0
2006-10-02 14:25:00,77.934,77.998,77.934,77.992,65600000.0
2006-10-02 14:30:00,77.988,78.019,77.973,77.973,88000000.0
2006-10-02 14:35:00,77.964,77.972,77.95,77.956,93200000.0
2006-10-02 14:40:00,77.948,77.961,77.935,77.947,65600000.0
2006-10-02 14:45:00,77.947,77.963,77.947,77.955,59200000.0
2006-10-02 14:50:00,77.957,77.958,77.876,77.876,75200000.0
2006-10-02 14:55:00,77.854,77.854,77.81,77.817,75200000.0
2006-10-02 15:00:00,77.818,77.832,77.818,77.822,65000000.0
2006-10-02 15:05:00,77.805,77.805,77.765,77.8,67200000.0
2006-10-02 15:10:00,77.816,77.833,77.807,77.814,137600000.0
2006-10-02 15:15:00,77.806,77.806,77.751,77.751,120000000.0
2006-10-02 15:20:00,77.746,77.746,77.706,77.724,99200000.0
2006-10-02 15:25:00,77.74,77.773,77.655,77.739,142200000.0
2006-10-02 15:30:00,77.663,77.796,77.648,77.657,258000000.0
2006-10-02 15:35:00,77.652,77.73,77.628,77.721,192400000.0
2006-10-02 15:40:00,77.717,77.731,77.709,77.714,144000000.0
2006-10-02 15:45:00,77.701,77.701,77.646,77.651,99200000.0
2006-10-02 15:50:00,77.644,77.644,77.585,77.588,96400000.0
2006-10-02 15:55:00,77.584,77.616,77.573,77.616,143400000.0
2006-10-02 16:00:00,77.635,77.646,77.563,77.628,212000000.0
2006-10-02 16:05:00,77.636,77.663,77.616,77.661,204800000.0
2006-10-02 16:10:00,77.65,77.688,77.648,77.685,131600000.0
2006-10-02 16:15:00,77.684,77.695,77.654,77.654,148800000.0
2006-10-02 16:20:00,77.649,77.649,77.546,77.562,140200000.0
2006-10-02 16:25:00,77.569,77.602,77.562,77.578,124800000.0
2006-10-02 16:30:00,77.581,77.582,77.539,77.539,100800000.0
2006-10-02 16:35:00,77.529,77.529,77.51,77.529,179600000.0
2006-10-02 16:40:00,77.534,77.546,77.524,77.539,155600000.0
2006-10-02 16:45:00,77.534,77.597,77.533,77.589,176000000.0
2006-10-02 16:50:00,77.592,77.609,77.569,77.576,195200000.0
2006-10-02 16:55:00,77.571,77.594,77.545,77.577,146600000.0
2006-10-02 17:00:00,77.578,77.583,77.548,77.558,126400000.0
2006-10-02 17:05:00,77.554,77.554,77.503,77.519,275600000.0
2006-10-02 17:10:00,77.522,77.528,77.488,77.492,140800000.0
2006-10-02 17:15:00,77.478,77.535,77.46,77.532,156600000.0
2006-10-02 17:20:00,77.524,77.534,77.473,77.479,87400000.0
2006-10-02 17:25:00,77.474,77.48,77.467,77.478,116800000.0
2006-10-02 17:30:00,77.48,77.48,77.463,77.465,153600000.0
2006-10-02 17:35:00,77.462,77.5,77.462,77.496,65600000.0
2006-10-02 17:40:00,77.498,77.531,77.495,77.53,127800000.0
2006-10-02 17:45:00,77.522,77.525,77.503,77.509,186600000.0
2006-10-02 17:50:00,77.512,77.543,77.512,77.542,173200000.0
2006-10-02 17:55:00,77.55,77.576,77.542,77.573,201000000.0
2006-10-02 18:00:00,77.575,77.576,77.554,77.567,177000000.0
2006-10-02 18:05:00,77.563,77.572,77.558,77.565,54400000.0
2006-10-02 18:10:00,77.556,77.559,77.538,77.545,56000000.0
2006-10-02 18:15:00,77.522,77.522,77.501,77.501,76800000.0
2006-10-02 18:20:00,77.502,77.51,77.487,77.489,89600000.0
2006-10-02 18:25:00,77.488,77.492,77.473,77.481,118400000.0
2006-10-02 18:30:00,77.479,77.484,77.465,77.473,149800000.0
2006-10-02 18:35:00,77.47,77.491,77.461,77.489,176000000.0
2006-10-02 18:40:00,77.476,77.491,77.469,77.488,192400000.0
2006-10-02 18:45:00,77.49,77.514,77.471,77.514,68800000.0
2006-10-02 18:50:00,77.513,77.525,77.51,77.514,68800000.0
2006-10-02 18:55:00,77.51,77.519,77.475,77.488,88800000.0
2006-10-02 19:00:00,77.497,77.5,77.49,77.492,28800000.0
2006-10-02 19:05:00,77.492,77.515,77.486,77.513,75200000.0
2006-10-02 19:10:00,77.517,77.524,77.503,77.51,63800000.0
2006-10-02 19:15:00,77.515,77.52,77.491,77.505,70800000.0
2006-10-02 19:20:00,77.51,77.511,77.485,77.502,110400000.0
2006-10-02 19:25:00,77.493,77.493,77.474,77.484,68800000.0
2006-10-02 19:30:00,77.499,77.508,77.491,77.496,35200000.0
2006-10-02 19:35:00,77.493,77.512,77.489,77.509,41600000.0
2006-10-02 19:40:00,77.499,77.521,77.499,77.521,22400000.0
2006-10-02 19:45:00,77.526,77.53,77.503,77.51,54200000.0
2006-10-02 19:50:00,77.509,77.512,77.487,77.493,52800000.0
2006-10-02 19:55:00,77.5,77.53,77.494,77.527,45800000.0
2006-10-02 20:00:00,77.527,77.529,77.518,77.518,12800000.0
2006-10-02 20:05:00,77.523,77.523,77.509,77.509,30400000.0
2006-10-02 20:10:00,77.485,77.517,77.485,77.51,25600000.0
2006-10-02 20:15:00,77.522,77.522,77.494,77.5,84800000.0
2006-10-02 20:20:00,77.49,77.507,77.486,77.507,62400000.0
2006-10-02 20:25:00,77.502,77.517,77.502,77.516,11200000.0
2006-10-02 20:30:00,77.518,77.524,77.516,77.524,11200000.0
2006-10-02 20:35:00,77.523,77.536,77.507,77.535,23400000.0
2006-10-02 20:40:00,77.548,77.548,77.527,77.532,39400000.0
2006-10-02 20:45:00,77.536,77.562,77.53,77.536,65600000.0
2006-10-02 20:50:00,77.548,77.552,77.531,77.546,84200000.0
2006-10-02 20:55:00,77.542,77.548,77.519,77.519,43200000.0
2006-10-02 21:00:00,77.526,77.556,77.521,77.551,49600000.0
2006-10-02 21:05:00,77.545,77.551,77.53,77.543,35200000.0
2006-10-02 21:10:00,77.534,77.549,77.514,77.522,35200000.0
2006-10-02 21:20:00,77.532,77.541,77.524,77.526,35200000.0
2006-10-02 21:25:00,77.535,77.537,77.529,77.529,17600000.0
2006-10-02 21:30:00,77.533,77.547,77.524,77.535,44800000.0
2006-10-02 21:35:00,77.542,77.545,77.522,77.539,38400000.0
2006-10-02 21:40:00,77.542,77.549,77.539,77.546,27200000.0
2006-10-02 21:45:00,77.541,77.55,77.534,77.546,33600000.0
2006-10-02 21:50:00,77.547,77.551,77.529,77.541,27200000.0
2006-10-02 21:55:00,77.541,77.554,77.538,77.539,53800000.0
2006-10-02 22:05:00,77.558,77.569,77.551,77.551,27600000.0
2006-10-02 22:10:00,77.554,77.564,77.544,77.555,46400000.0
2006-10-02 22:15:00,77.555,77.557,77.551,77.551,28800000.0
2006-10-02 22:20:00,77.536,77.546,77.535,77.54,30400000.0
2006-10-02 22:25:00,77.535,77.536,77.523,77.524,16000000.0
2006-10-02 22:30:00,77.533,77.539,77.52,77.525,28800000.0
2006-10-02 22:35:00,77.53,77.53,77.502,77.517,60800000.0
2006-10-02 22:40:00,77.514,77.529,77.51,77.527,52800000.0
2006-10-02 22:45:00,77.526,77.529,77.513,77.519,52800000.0
2006-10-02 22:50:00,77.524,77.524,77.508,77.518,21800000.0
2006-10-02 22:55:00,77.521,77.529,77.521,77.529,4800000.0
2006-10-02 23:00:00,77.516,77.532,77.509,77.522,53800000.0
2006-10-02 23:05:00,77.515,77.528,77.515,77.522,59200000.0
2006-10-02 23:10:00,77.524,77.536,77.509,77.53,52800000.0
2006-10-02 23:15:00,77.528,77.577,77.522,77.551,58600000.0
2006-10-02 23:20:00,77.556,77.569,77.549,77.56,51200000.0
2006-10-02 23:25:00,77.554,77.582,77.515,77.562,57600000.0
2006-10-02 23:30:00,77.574,77.586,77.571,77.586,32000000.0
2006-10-02 23:35:00,77.578,77.594,77.578,77.588,11600000.0
2006-10-02 23:40:00,77.578,77.595,77.567,77.594,54800000.0
2006-10-02 23:45:00,77.591,77.591,77.582,77.582,12800000.0
2006-10-02 23:50:00,77.583,77.589,77.56,77.589,26000000.0
2006-10-03 00:00:00,77.587,77.587,77.551,77.565,31400000.0
2006-10-03 00:05:00,77.57,77.571,77.55,77.56,30400000.0
2006-10-03 00:10:00,77.56,77.562,77.533,77.538,58600000.0
2006-10-03 00:20:00,77.524,77.548,77.523,77.548,29800000.0
2006-10-03 00:25:00,77.549,77.555,77.513,77.537,65000000.0
2006-10-03 00:30:00,77.531,77.531,77.512,77.527,38800000.0
2006-10-03 00:35:00,77.526,77.526,77.509,77.514,68800000.0
2006-10-03 00:40:00,77.518,77.522,77.496,77.522,45800000.0
2006-10-03 00:45:00,77.521,77.547,77.521,77.531,64000000.0
2006-10-03 00:50:00,77.54,77.556,77.54,77.545,41600000.0
2006-10-03 00:55:00,77.543,77.557,77.54,77.552,49000000.0
2006-10-03 01:00:00,77.55,77.558,77.535,77.538,36800000.0
2006-10-03 01:05:00,77.549,77.551,77.53,77.55,41000000.0
2006-10-03 01:10:00,77.546,77.549,77.533,77.535,56000000.0
2006-10-03 01:15:00,77.54,77.551,77.53,77.539,27200000.0
2006-10-03 01:20:00,77.547,77.548,77.534,77.538,24000000.0
2006-10-03 01:25:00,77.536,77.566,77.527,77.549,54400000.0
2006-10-03 01:30:00,77.549,77.564,77.544,77.557,48000000.0
2006-10-03 01:35:00,77.553,77.555,77.523,77.542,42600000.0
2006-10-03 01:40:00,77.545,77.562,77.545,77.557,24000000.0
2006-10-03 01:50:00,77.552,77.552,77.509,77.516,48000000.0
2006-10-03 01:55:00,77.518,77.524,77.502,77.521,48000000.0
2006-10-03 02:00:00,77.52,77.536,77.512,77.518,70400000.0
2006-10-03 02:05:00,77.516,77.551,77.507,77.54,72000000.0
2006-10-03 02:10:00,77.537,77.562,77.537,77.549,43200000.0
2006-10-03 02:15:00,77.554,77.574,77.548,77.568,47400000.0
2006-10-03 02:20:00,77.563,77.575,77.56,77.568,30400000.0
2006-10-03 02:25:00,77.563,77.579,77.563,77.57,46400000.0
2006-10-03 02:30:00,77.565,77.565,77.485,77.489,54400000.0
2006-10-03 02:35:00,77.497,77.538,77.491,77.517,54400000.0
2006-10-03 02:40:00,77.514,77.542,77.509,77.542,60800000.0
2006-10-03 02:45:00,77.541,77.558,77.536,77.553,40000000.0
2006-10-03 02:50:00,77.558,77.616,77.499,77.59,44800000.0
2006-10-03 02:55:00,77.558,77.567,77.543,77.549,44800000.0
2006-10-03 03:00:00,77.545,77.547,77.528,77.528,22400000.0
2006-10-03 03:05:00,77.533,77.544,77.522,77.536,41600000.0
2006-10-03 03:10:00,77.532,77.543,77.512,77.535,56000000.0
2006-10-03 03:15:00,77.536,77.538,77.517,77.53,68800000.0
2006-10-03 03:20:00,77.533,77.537,77.525,77.533,27200000.0
2006-10-03 03:25:00,77.526,77.531,77.511,77.52,41600000.0
2006-10-03 03:30:00,77.53,77.539,77.53,77.531,31400000.0
2006-10-03 03:35:00,77.532,77.537,77.47,77.527,32000000.0
2006-10-03 03:40:00,77.523,77.535,77.511,77.533,48000000.0
2006-10-03 03:45:00,77.525,77.558,77.523,77.553,44800000.0
2006-10-03 03:50:00,77.554,77.558,77.541,77.551,19200000.0
2006-10-03 03:55:00,77.548,77.589,77.542,77.581,52800000.0
2006-10-03 04:00:00,77.582,77.582,77.557,77.557,33600000.0
2006-10-03 04:05:00,77.556,77.556,77.539,77.546,48000000.0
2006-10-03 04:10:00,77.55,77.55,77.53,77.539,27200000.0
2006-10-03 04:15:00,77.548,77.551,77.528,77.547,25600000.0
2006-10-03 04:20:00,77.549,77.572,77.536,77.572,40000000.0
2006-10-03 04:25:00,77.573,77.577,77.548,77.551,38400000.0
2006-10-03 04:30:00,77.553,77.556,77.547,77.551,28800000.0
2006-10-03 04:35:00,77.553,77.556,77.545,77.545,19200000.0
2006-10-03 04:40:00,77.552,77.556,77.53,77.546,46400000.0
2006-10-03 04:45:00,77.549,77.549,77.528,77.533,58000000.0
2006-10-03 04:50:00,77.538,77.538,77.523,77.525,33600000.0
2006-10-03 04:55:00,77.53,77.535,77.52,77.53,32000000.0
2006-10-03 05:00:00,77.518,77.543,77.518,77.533,40000000.0
2006-10-03 05:05:00,77.521,77.53,77.505,77.523,54400000.0
2006-10-03 05:10:00,77.528,77.536,77.519,77.526,39400000.0
2006-10-03 05:15:00,77.523,77.53,77.508,77.526,16000000.0
2006-10-03 05:20:00,77.529,77.555,77.529,77.538,45800000.0
2006-10-03 05:25:00,77.549,77.563,77.543,77.56,49600000.0
2006-10-03 05:30:00,77.563,77.563,77.523,77.524,62400000.0
2006-10-03 05:35:00,77.527,77.537,77.521,77.535,38400000.0
2006-10-03 05:40:00,77.537,77.537,77.532,77.532,11000000.0
2006-10-03 05:45:00,77.532,77.541,77.524,77.534,35200000.0
2006-10-03 05:50:00,77.536,77.54,77.522,77.532,62400000.0
2006-10-03 05:55:00,77.528,77.535,77.525,77.535,12800000.0
2006-10-03 06:00:00,77.534,77.537,77.514,77.533,61800000.0
2006-10-03 06:05:00,77.535,77.542,77.527,77.531,36800000.0
2006-10-03 06:10:00,77.528,77.551,77.523,77.547,43200000.0
2006-10-03 06:15:00,77.545,77.55,77.542,77.545,20800000.0
2006-10-03 06:20:00,77.544,77.548,77.54,77.54,8000000.0
2006-10-03 06:25:00,77.542,77.552,77.527,77.548,38400000.0
2006-10-03 06:30:00,77.544,77.544,77.531,77.544,17000000.0
2006-10-03 06:35:00,77.548,77.551,77.532,77.551,56000000.0
2006-10-03 06:40:00,77.542,77.551,77.534,77.543,49600000.0
2006-10-03 06:45:00,77.546,77.551,77.532,77.545,65600000.0
2006-10-03 06:50:00,77.533,77.558,77.533,77.554,71400000.0
2006-10-03 06:55:00,77.547,77.556,77.536,77.549,47400000.0
2006-10-03 07:00:00,77.552,77.558,77.547,77.554,41600000.0
2006-10-03 07:05:00,77.55,77.55,77.53,77.537,51200000.0
2006-10-03 07:10:00,77.542,77.554,77.527,77.544,30400000.0
2006-10-03 07:15:00,77.542,77.552,77.541,77.55,22400000.0
2006-10-03 07:20:00,77.549,77.562,77.549,77.555,36800000.0
2006-10-03 07:25:00,77.553,77.561,77.552,77.561,19200000.0
2006-10-03 07:30:00,77.556,77.558,77.546,77.548,30400000.0
2006-10-03 07:35:00,77.531,77.56,77.531,77.547,35200000.0
2006-10-03 07:40:00,77.543,77.549,77.539,77.549,24000000.0
2006-10-03 07:45:00,77.546,77.547,77.531,77.533,36800000.0
2006-10-03 07:50:00,77.537,77.549,77.532,77.537,32000000.0
2006-10-03 07:55:00,77.536,77.551,77.522,77.548,52800000.0
2006-10-03 08:00:00,77.548,77.557,77.532,77.555,35200000.0
2006-10-03 08:05:00,77.549,77.554,77.493,77.493,66000000.0
2006-10-03 08:10:00,77.487,77.509,77.485,77.503,52800000.0
2006-10-03 08:15:00,77.516,77.516,77.492,77.508,54400000.0
2006-10-03 08:20:00,77.517,77.535,77.506,77.521,65600000.0
2006-10-03 08:25:00,77.525,77.546,77.436,77.546,33600000.0
2006-10-03 08:30:00,77.538,77.543,77.5,77.507,55400000.0
2006-10-03 08:35:00,77.509,77.53,77.495,77.524,56000000.0
2006-10-03 08:40:00,77.512,77.518,77.491,77.497,56000000.0
2006-10-03 08:45:00,77.495,77.504,77.487,77.498,22400000.0
2006-10-03 08:50:00,77.507,77.524,77.497,77.508,57600000.0
2006-10-03 08:55:00,77.503,77.519,77.494,77.518,38400000.0
2006-10-03 09:00:00,77.526,77.545,77.521,77.535,56000000.0
2006-10-03 09:05:00,77.532,77.536,77.512,77.525,67200000.0
2006-10-03 09:10:00,77.515,77.523,77.506,77.506,35200000.0
2006-10-03 09:15:00,77.508,77.512,77.457,77.457,62400000.0
2006-10-03 09:20:00,77.46,77.493,77.38,77.459,68200000.0
2006-10-03 09:25:00,77.456,77.465,77.442,77.446,58600000.0
2006-10-03 09:30:00,77.441,77.441,77.393,77.412,52800000.0
2006-10-03 09:35:00,77.421,77.425,77.332,77.381,61800000.0
2006-10-03 09:40:00,77.388,77.391,77.362,77.365,67200000.0
2006-10-03 09:45:00,77.372,77.382,77.362,77.378,60800000.0
2006-10-03 09:50:00,77.375,77.409,77.375,77.405,60800000.0
2006-10-03 09:55:00,77.404,77.414,77.279,77.412,46400000.0
2006-10-03 10:00:00,77.423,77.434,77.393,77.393,48000000.0
2006-10-03 10:05:00,77.387,77.41,77.387,77.409,66600000.0
2006-10-03 10:10:00,77.411,77.415,77.394,77.404,53800000.0
2006-10-03 10:15:00,77.4,77.421,77.399,77.413,48000000.0
2006-10-03 10:20:00,77.421,77.432,77.404,77.427,56000000.0
2006-10-03 10:25:00,77.427,77.432,77.417,77.424,38400000.0
2006-10-03 10:30:00,77.429,77.462,77.429,77.436,61200000.0
2006-10-03 10:35:00,77.433,77.454,77.352,77.453,57000000.0
2006-10-03 10:40:00,77.461,77.478,77.453,77.477,34600000.0
2006-10-03 10:45:00,77.465,77.476,77.453,77.466,49600000.0
2006-10-03 10:50:00,77.475,77.484,77.447,77.45,44200000.0
2006-10-03 10:55:00,77.462,77.477,77.377,77.457,68800000.0
2006-10-03 11:00:00,77.467,77.473,77.445,77.452,54400000.0
2006-10-03 11:05:00,77.456,77.496,77.374,77.496,64000000.0
2006-10-03 11:10:00,77.495,77.538,77.495,77.533,67200000.0
2006-10-03 11:15:00,77.525,77.527,77.498,77.503,65600000.0
2006-10-03 11:20:00,77.505,77.517,77.49,77.497,52800000.0
2006-10-03 11:25:00,77.488,77.512,77.466,77.512,57600000.0
2006-10-03 11:30:00,77.518,77.622,77.518,77.61,68800000.0
2006-10-03 11:35:00,77.612,77.678,77.61,77.664,57600000.0
2006-10-03 11:40:00,77.656,77.66,77.621,77.622,56000000.0
2006-10-03 11:45:00,77.621,77.637,77.606,77.621,67200000.0
2006-10-03 11:50:00,77.607,77.613,77.591,77.612,51200000.0
2006-10-03 11:55:00,77.619,77.619,77.536,77.595,59200000.0
2006-10-03 12:00:00,77.594,77.63,77.591,77.624,65600000.0
2006-10-03 12:05:00,77.62,77.62,77.602,77.611,41600000.0
2006-10-03 12:10:00,77.602,77.602,77.582,77.592,46400000.0
2006-10-03 12:15:00,77.595,77.604,77.539,77.598,72400000.0
2006-10-03 12:20:00,77.6,77.603,77.565,77.565,43200000.0
2006-10-03 12:25:00,77.571,77.579,77.567,77.577,41600000.0
2006-10-03 12:30:00,77.572,77.599,77.564,77.592,53200000.0
2006-10-03 12:35:00,77.596,77.622,77.526,77.621,28800000.0
2006-10-03 12:40:00,77.617,77.631,77.603,77.611,73600000.0
2006-10-03 12:45:00,77.622,77.625,77.602,77.619,57000000.0
2006-10-03 12:50:00,77.616,77.616,77.59,77.591,49600000.0
2006-10-03 12:55:00,77.589,77.592,77.554,77.554,27200000.0
2006-10-03 13:00:00,77.552,77.568,77.546,77.55,38400000.0
2006-10-03 13:05:00,77.553,77.609,77.553,77.609,57600000.0
2006-10-03 13:10:00,77.599,77.617,77.583,77.594,70400000.0
2006-10-03 13:15:00,77.603,77.61,77.59,77.604,54400000.0
2006-10-03 13:20:00,77.59,77.59,77.494,77.547,35200000.0
2006-10-03 13:25:00,77.552,77.565,77.446,77.538,62400000.0
2006-10-03 13:30:00,77.54,77.54,77.514,77.524,57600000.0
2006-10-03 13:35:00,77.517,77.528,77.517,77.525,48000000.0
2006-10-03 13:40:00,77.518,77.564,77.518,77.546,128400000.0
2006-10-03 13:45:00,77.547,77.547,77.526,77.534,53800000.0
2006-10-03 13:50:00,77.543,77.575,77.543,77.568,54400000.0
2006-10-03 13:55:00,77.563,77.57,77.521,77.525,104400000.0
2006-10-03 14:00:00,77.529,77.556,77.528,77.543,120400000.0
2006-10-03 14:05:00,77.543,77.548,77.538,77.548,37200000.0
2006-10-03 14:10:00,77.544,77.549,77.534,77.545,41600000.0
2006-10-03 14:15:00,77.547,77.627,77.546,77.619,96800000.0
2006-10-03 14:20:00,77.621,77.648,77.615,77.624,126200000.0
2006-10-03 14:25:00,77.624,77.651,77.621,77.647,90600000.0
2006-10-03 14:30:00,77.641,77.681,77.641,77.681,87400000.0
2006-10-03 14:35:00,77.671,77.68,77.661,77.672,105400000.0
2006-10-03 14:40:00,77.673,77.679,77.66,77.667,107200000.0
2006-10-03 14:45:00,77.66,77.669,77.645,77.646,62400000.0
2006-10-03 14:50:00,77.634,77.636,77.621,77.63,86400000.0
2006-10-03 14:55:00,77.629,77.629,77.594,77.598,75200000.0
2006-10-03 15:00:00,77.6,77.631,77.584,77.592,78400000.0
2006-10-03 15:05:00,77.59,77.603,77.574,77.575,56400000.0
2006-10-03 15:10:00,77.593,77.608,77.589,77.593,92200000.0
2006-10-03 15:15:00,77.591,77.601,77.587,77.595,60800000.0
2006-10-03 15:20:00,77.592,77.608,77.589,77.607,124800000.0
2006-10-03 15:25:00,77.598,77.615,77.521,77.606,212200000.0
2006-10-03 15:30:00,77.603,77.63,77.592,77.623,143400000.0
2006-10-03 15:35:00,77.627,77.637,77.616,77.619,191400000.0
2006-10-03 15:40:00,77.62,77.627,77.606,77.627,90600000.0
2006-10-03 15:45:00,77.629,77.639,77.614,77.622,99200000.0
2006-10-03 15:50:00,77.622,77.622,77.604,77.61,44200000.0
2006-10-03 15:55:00,77.611,77.616,77.599,77.607,83200000.0
2006-10-03 16:00:00,77.606,77.615,77.604,77.61,137400000.0
2006-10-03 16:05:00,77.607,77.61,77.584,77.598,203600000.0
2006-10-03 16:10:00,77.607,77.623,77.601,77.61,74000000.0
2006-10-03 16:15:00,77.61,77.63,77.607,77.626,110400000.0
2006-10-03 16:20:00,77.623,77.635,77.614,77.63,112400000.0
2006-10-03 16:25:00,77.643,77.643,77.624,77.625,51200000.0
2006-10-03 16:30:00,77.626,77.637,77.617,77.623,115600000.0
2006-10-03 16:35:00,77.62,77.621,77.6,77.613,219600000.0
2006-10-03 16:40:00,77.614,77.634,77.606,77.626,139200000.0
2006-10-03 16:45:00,77.619,77.634,77.619,77.634,121600000.0
2006-10-03 16:50:00,77.634,77.649,77.634,77.647,73000000.0
2006-10-03 16:55:00,77.643,77.681,77.639,77.676,106600000.0
2006-10-03 17:00:00,77.696,77.698,77.669,77.682,175400000.0
2006-10-03 17:05:00,77.684,77.684,77.673,77.676,208000000.0
2006-10-03 17:10:00,77.68,77.725,77.677,77.72,115200000.0
2006-10-03 17:15:00,77.724,77.729,77.708,77.71,99200000.0
2006-10-03 17:20:00,77.706,77.71,77.667,77.68,76200000.0
2006-10-03 17:25:00,77.672,77.672,77.642,77.642,39400000.0
2006-10-03 17:30:00,77.615,77.62,77.603,77.613,259400000.0
2006-10-03 17:35:00,77.621,77.634,77.614,77.624,144000000.0
2006-10-03 17:40:00,77.628,77.63,77.606,77.617,109800000.0
2006-10-03 17:45:00,77.623,77.64,77.623,77.632,233600000.0
2006-10-03 17:55:00,77.638,77.669,77.636,77.662,164200000.0
2006-10-03 18:00:00,77.666,77.684,77.665,77.674,144000000.0
2006-10-03 18:05:00,77.68,77.682,77.659,77.664,172800000.0
2006-10-03 18:10:00,77.661,77.664,77.643,77.663,56000000.0
2006-10-03 18:15:00,77.66,77.664,77.651,77.652,120000000.0
2006-10-03 18:20:00,77.656,77.671,77.652,77.67,59200000.0
2006-10-03 18:25:00,77.671,77.676,77.66,77.676,71800000.0
2006-10-03 18:30:00,77.678,77.682,77.672,77.675,132800000.0
2006-10-03 18:35:00,77.679,77.68,77.668,77.678,53200000.0
2006-10-03 18:40:00,77.675,77.687,77.661,77.666,201200000.0
2006-10-03 18:45:00,77.672,77.685,77.656,77.685,68800000.0
2006-10-03 18:50:00,77.685,77.697,77.677,77.69,127400000.0
2006-10-03 18:55:00,77.687,77.702,77.674,77.698,67200000.0
2006-10-03 19:10:00,77.686,77.703,77.686,77.703,39400000.0
2006-10-03 19:15:00,77.71,77.717,77.695,77.703,54800000.0
2006-10-03 19:20:00,77.702,77.702,77.686,77.693,48000000.0
2006-10-03 19:25:00,77.694,77.708,77.694,77.695,67200000.0
2006-10-03 19:30:00,77.705,77.711,77.698,77.706,35200000.0
2006-10-03 19:35:00,77.696,77.696,77.676,77.692,68200000.0
2006-10-03 19:40:00,77.686,77.707,77.68,77.705,22400000.0
2006-10-03 19:45:00,77.715,77.715,77.703,77.713,16000000.0
2006-10-03 19:50:00,77.698,77.715,77.692,77.703,40000000.0
2006-10-03 19:55:00,77.714,77.721,77.712,77.715,24000000.0
2006-10-03 20:00:00,77.713,77.717,77.705,77.71,17600000.0
2006-10-03 20:05:00,77.717,77.732,77.709,77.73,40000000.0
2006-10-03 20:10:00,77.721,77.744,77.721,77.733,36800000.0
2006-10-03 20:15:00,77.729,77.729,77.711,77.724,40000000.0
2006-10-03 20:20:00,77.721,77.731,77.717,77.72,32000000.0
2006-10-03 20:25:00,77.719,77.722,77.706,77.714,40000000.0
2006-10-03 20:30:00,77.714,77.716,77.703,77.712,54400000.0
2006-10-03 20:35:00,77.707,77.71,77.698,77.702,32000000.0
2006-10-03 20:40:00,77.701,77.703,77.693,77.693,20200000.0
2006-10-03 20:45:00,77.697,77.699,77.694,77.694,8000000.0
2006-10-03 20:50:00,77.694,77.703,77.694,77.7,28800000.0
2006-10-03 20:55:00,77.708,77.708,77.692,77.698,19200000.0
2006-10-03 21:00:00,77.706,77.716,77.7,77.716,11200000.0
2006-10-03 21:05:00,77.714,77.714,77.692,77.705,22400000.0
2006-10-03 21:10:00,77.703,77.717,77.691,77.713,44200000.0
2006-10-03 21:15:00,77.713,77.722,77.622,77.715,66600000.0
2006-10-03 21:30:00,77.718,77.72,77.711,77.719,37800000.0
2006-10-03 21:35:00,77.72,77.729,77.606,77.606,41600000.0
2006-10-03 21:40:00,77.711,77.715,77.705,77.711,14400000.0
2006-10-03 21:45:00,77.706,77.719,77.706,77.719,11200000.0
2006-10-03 21:50:00,77.715,77.72,77.705,77.711,30400000.0
2006-10-03 21:55:00,77.717,77.72,77.711,77.711,12800000.0
2006-10-03 22:00:00,77.721,77.724,77.708,77.708,51200000.0
2006-10-03 22:05:00,77.71,77.716,77.696,77.711,35600000.0
2006-10-03 22:10:00,77.716,77.716,77.71,77.711,12800000.0
2006-10-03 22:15:00,77.717,77.721,77.692,77.692,56400000.0
2006-10-03 22:20:00,77.688,77.693,77.688,77.693,11200000.0
2006-10-03 22:25:00,77.698,77.701,77.686,77.688,35200000.0
2006-10-03 22:30:00,77.693,77.713,77.686,77.688,35200000.0
2006-10-03 22:35:00,77.713,77.717,77.703,77.715,35200000.0
2006-10-03 22:40:00,77.71,77.721,77.703,77.713,54800000.0
2006-10-03 22:45:00,77.705,77.706,77.702,77.703,12800000.0
2006-10-03 22:50:00,77.714,77.719,77.7,77.71,56000000.0
2006-10-03 22:55:00,77.7,77.718,77.7,77.701,48000000.0
2006-10-03 23:00:00,77.698,77.704,77.696,77.703,9600000.0
2006-10-03 23:05:00,77.693,77.694,77.683,77.683,43200000.0
2006-10-03 23:10:00,77.706,77.707,77.69,77.703,11200000.0
2006-10-03 23:15:00,77.707,77.707,77.69,77.691,48000000.0
2006-10-03 23:20:00,77.686,77.719,77.686,77.719,52800000.0
2006-10-03 23:25:00,77.717,77.732,77.663,77.718,57600000.0
2006-10-03 23:30:00,77.737,77.746,77.727,77.741,56000000.0
2006-10-03 23:35:00,77.732,77.743,77.722,77.736,51600000.0
2006-10-03 23:40:00,77.73,77.748,77.652,77.735,78800000.0
2006-10-03 23:45:00,77.732,77.735,77.723,77.731,12800000.0
2006-10-03 23:50:00,77.735,77.741,77.725,77.734,48000000.0
2006-10-03 23:55:00,77.742,77.742,77.719,77.73,28800000.0
2006-10-04 00:00:00,77.741,77.741,77.714,77.726,35200000.0
2006-10-04 00:05:00,77.73,77.741,77.721,77.74,20800000.0
2006-10-04 00:10:00,77.733,77.74,77.725,77.73,35200000.0
2006-10-04 00:15:00,77.728,77.75,77.714,77.741,67600000.0
2006-10-04 00:20:00,77.745,77.81,77.739,77.806,57000000.0
2006-10-04 00:25:00,77.806,77.831,77.796,77.831,32000000.0
2006-10-04 00:30:00,77.85,77.888,77.83,77.851,65600000.0
2006-10-04 00:35:00,77.857,77.866,77.811,77.842,68800000.0
2006-10-04 00:40:00,77.85,77.875,77.814,77.838,70400000.0
2006-10-04 00:45:00,77.838,77.839,77.801,77.805,51200000.0
2006-10-04 00:50:00,77.811,77.838,77.811,77.833,64000000.0
2006-10-04 00:55:00,77.823,77.823,77.814,77.819,12800000.0
2006-10-04 01:00:00,77.807,77.811,77.783,77.783,62400000.0
2006-10-04 01:05:00,77.796,77.824,77.78,77.813,40000000.0
2006-10-04 01:10:00,77.818,77.843,77.813,77.828,67200000.0
2006-10-04 01:15:00,77.827,77.839,77.815,77.835,52800000.0
2006-10-04 01:20:00,77.826,77.832,77.816,77.821,35200000.0
2006-10-04 01:25:00,77.825,77.827,77.802,77.824,71400000.0
2006-10-04 01:30:00,77.822,77.825,77.795,77.807,58600000.0
2006-10-04 01:35:00,77.799,77.799,77.765,77.773,57600000.0
2006-10-04 01:40:00,77.766,77.799,77.758,77.798,59200000.0
2006-10-04 01:45:00,77.805,77.826,77.793,77.806,62400000.0
2006-10-04 01:50:00,77.81,77.818,77.798,77.804,68800000.0
2006-10-04 01:55:00,77.798,77.802,77.785,77.795,48000000.0
2006-10-04 02:00:00,77.794,77.8,77.785,77.797,40000000.0
2006-10-04 02:05:00,77.796,77.803,77.783,77.796,58600000.0
2006-10-04 02:10:00,77.787,77.796,77.767,77.772,43200000.0
2006-10-04 02:15:00,77.777,77.787,77.771,77.784,36800000.0
2006-10-04 02:20:00,77.766,77.766,77.647,77.742,61800000.0
2006-10-04 02:25:00,77.733,77.745,77.722,77.744,77800000.0
2006-10-04 02:30:00,77.75,77.777,77.75,77.777,11200000.0
2006-10-04 02:35:00,77.794,77.807,77.788,77.798,41600000.0
2006-10-04 02:40:00,77.799,77.799,77.789,77.795,36800000.0
2006-10-04 02:45:00,77.795,77.801,77.792,77.796,28800000.0
2006-10-04 02:50:00,77.793,77.801,77.688,77.784,33600000.0
2006-10-04 02:55:00,77.803,77.803,77.75,77.75,53200000.0
2006-10-04 03:00:00,77.746,77.759,77.741,77.759,48000000.0
2006-10-04 03:05:00,77.767,77.767,77.74,77.747,57000000.0
2006-10-04 03:10:00,77.758,77.775,77.751,77.753,71400000.0
2006-10-04 03:15:00,77.758,77.763,77.749,77.757,44800000.0
2006-10-04 03:20:00,77.756,77.768,77.75,77.764,24000000.0
2006-10-04 03:25:00,77.765,77.77,77.75,77.754,41600000.0
2006-10-04 03:30:00,77.758,77.758,77.692,77.747,17600000.0
2006-10-04 03:35:00,77.748,77.753,77.685,77.747,55400000.0
2006-10-04 03:40:00,77.757,77.757,77.735,77.75,60800000.0
2006-10-04 03:45:00,77.749,77.781,77.749,77.781,45200000.0
2006-10-04 03:50:00,77.773,77.775,77.758,77.771,38400000.0
2006-10-04 03:55:00,77.765,77.767,77.75,77.757,56000000.0
2006-10-04 04:00:00,77.757,77.762,77.743,77.753,51600000.0
2006-10-04 04:05:00,77.754,77.768,77.751,77.767,40000000.0
2006-10-04 04:10:00,77.767,77.767,77.754,77.754,33600000.0
2006-10-04 04:15:00,77.762,77.766,77.74,77.756,36800000.0
2006-10-04 04:20:00,77.758,77.768,77.669,77.754,48000000.0
2006-10-04 04:25:00,77.757,77.775,77.753,77.767,48000000.0
2006-10-04 04:30:00,77.768,77.773,77.759,77.773,54400000.0
2006-10-04 04:35:00,77.772,77.78,77.763,77.77,41600000.0
2006-10-04 04:40:00,77.774,77.776,77.754,77.768,25600000.0
2006-10-04 04:45:00,77.769,77.776,77.758,77.766,45800000.0
2006-10-04 04:50:00,77.779,77.79,77.694,77.79,49600000.0
2006-10-04 04:55:00,77.794,77.794,77.765,77.792,42600000.0
2006-10-04 05:00:00,77.779,77.805,77.779,77.798,46400000.0
2006-10-04 05:05:00,77.788,77.803,77.775,77.797,48400000.0
2006-10-04 05:10:00,77.792,77.794,77.776,77.794,52800000.0
2006-10-04 05:15:00,77.79,77.808,77.771,77.804,50600000.0
2006-10-04 05:20:00,77.802,77.814,77.787,77.799,59200000.0
2006-10-04 05:25:00,77.807,77.807,77.78,77.78,49600000.0
2006-10-04 05:30:00,77.788,77.793,77.766,77.784,71800000.0
2006-10-04 05:35:00,77.785,77.794,77.78,77.78,27200000.0
2006-10-04 05:40:00,77.796,77.799,77.788,77.788,24000000.0
2006-10-04 05:45:00,77.792,77.792,77.769,77.785,44800000.0
2006-10-04 05:50:00,77.785,77.787,77.769,77.78,50600000.0
2006-10-04 05:55:00,77.716,77.797,77.716,77.791,23400000.0
2006-10-04 06:00:00,77.806,77.806,77.793,77.805,11200000.0
2006-10-04 06:05:00,77.8,77.8,77.795,77.8,11200000.0
2006-10-04 06:10:00,77.797,77.802,77.708,77.799,52800000.0
2006-10-04 06:15:00,77.801,77.801,77.792,77.796,20800000.0
2006-10-04 06:20:00,77.79,77.79,77.78,77.78,12800000.0
2006-10-04 06:25:00,77.79,77.8,77.784,77.798,27200000.0
2006-10-04 06:30:00,77.79,77.796,77.78,77.79,12800000.0
2006-10-04 06:35:00,77.792,77.798,77.776,77.798,29800000.0
2006-10-04 06:40:00,77.794,77.816,77.747,77.792,43200000.0
2006-10-04 06:45:00,77.791,77.801,77.783,77.801,30400000.0
2006-10-04 06:50:00,77.792,77.807,77.789,77.793,46400000.0
2006-10-04 06:55:00,77.791,77.803,77.78,77.798,46400000.0
2006-10-04 07:00:00,77.793,77.802,77.789,77.802,43200000.0
2006-10-04 07:05:00,77.801,77.806,77.781,77.8,37800000.0
2006-10-04 07:10:00,77.793,77.818,77.793,77.814,17600000.0
2006-10-04 07:15:00,77.815,77.818,77.798,77.803,41600000.0
2006-10-04 07:20:00,77.807,77.815,77.797,77.803,68200000.0
2006-10-04 07:25:00,77.805,77.813,77.795,77.813,16000000.0
2006-10-04 07:30:00,77.805,77.808,77.799,77.799,20800000.0
2006-10-04 07:35:00,77.79,77.79,77.772,77.779,35200000.0
2006-10-04 07:40:00,77.78,77.795,77.777,77.786,60800000.0
2006-10-04 07:45:00,77.792,77.794,77.78,77.793,32000000.0
2006-10-04 07:50:00,77.79,77.795,77.764,77.774,50600000.0
2006-10-04 07:55:00,77.771,77.78,77.747,77.779,64000000.0
2006-10-04 08:00:00,77.775,77.793,77.766,77.793,48400000.0
2006-10-04 08:05:00,77.802,77.802,77.779,77.779,41600000.0
2006-10-04 08:10:00,77.769,77.801,77.769,77.787,48000000.0
2006-10-04 08:15:00,77.799,77.809,77.774,77.8,41600000.0
2006-10-04 08:20:00,77.804,77.805,77.796,77.799,32000000.0
2006-10-04 08:25:00,77.807,77.813,77.713,77.803,35200000.0
2006-10-04 08:30:00,77.792,77.801,77.792,77.794,24000000.0
2006-10-04 08:35:00,77.8,77.816,77.786,77.816,44200000.0
2006-10-04 08:40:00,77.821,77.827,77.809,77.814,38400000.0
2006-10-04 08:45:00,77.811,77.826,77.758,77.758,68800000.0
2006-10-04 08:50:00,77.76,77.77,77.737,77.757,65600000.0
2006-10-04 08:55:00,77.748,77.749,77.699,77.7,60200000.0
2006-10-04 09:00:00,77.706,77.708,77.68,77.698,56000000.0
2006-10-04 09:05:00,77.703,77.711,77.685,77.696,41600000.0
2006-10-04 09:10:00,77.693,77.727,77.693,77.724,49600000.0
2006-10-04 09:15:00,77.717,77.72,77.693,77.693,48000000.0
2006-10-04 09:20:00,77.691,77.775,77.648,77.732,68200000.0
2006-10-04 09:25:00,77.712,77.73,77.711,77.725,48000000.0
2006-10-04 09:30:00,77.726,77.727,77.709,77.714,24000000.0
2006-10-04 09:35:00,77.714,77.714,77.641,77.692,62400000.0
2006-10-04 09:40:00,77.698,77.716,77.683,77.7,67200000.0
2006-10-04 09:45:00,77.707,77.733,77.701,77.722,48000000.0
2006-10-04 09:50:00,77.723,77.73,77.716,77.727,47400000.0
2006-10-04 09:55:00,77.728,77.753,77.728,77.748,60800000.0
2006-10-04 10:00:00,77.757,77.794,77.751,77.78,59200000.0
2006-10-04 10:05:00,77.772,77.79,77.765,77.783,67200000.0
2006-10-04 10:10:00,77.786,77.81,77.773,77.803,53800000.0
2006-10-04 10:15:00,77.802,77.814,77.783,77.797,58600000.0
2006-10-04 10:20:00,77.78,77.803,77.78,77.798,16000000.0
2006-10-04 10:25:00,77.796,77.828,77.786,77.818,46400000.0
2006-10-04 10:30:00,77.819,77.845,77.808,77.837,60800000.0
2006-10-04 10:35:00,77.844,77.847,77.82,77.826,46400000.0
2006-10-04 10:40:00,77.824,77.846,77.805,77.846,64000000.0
2006-10-04 10:45:00,77.851,77.866,77.851,77.861,38400000.0
2006-10-04 10:50:00,77.866,77.898,77.865,77.898,57600000.0
2006-10-04 10:55:00,77.895,77.899,77.797,77.895,57600000.0
2006-10-04 11:00:00,77.892,77.9,77.881,77.893,69200000.0
2006-10-04 11:05:00,77.892,77.908,77.829,77.883,64000000.0
2006-10-04 11:10:00,77.875,77.885,77.864,77.876,36800000.0
2006-10-04 11:15:00,77.869,77.899,77.865,77.884,54400000.0
2006-10-04 11:20:00,77.889,77.891,77.873,77.88,23400000.0
2006-10-04 11:25:00,77.881,77.891,77.861,77.874,57600000.0
2006-10-04 11:30:00,77.874,77.874,77.819,77.821,54800000.0
2006-10-04 11:35:00,77.832,77.843,77.786,77.787,57600000.0
2006-10-04 11:40:00,77.784,77.819,77.779,77.799,40400000.0
2006-10-04 11:45:00,77.791,77.791,77.73,77.766,54400000.0
2006-10-04 11:50:00,77.764,77.795,77.753,77.795,65000000.0
2006-10-04 11:55:00,77.796,77.81,77.741,77.8,34600000.0
2006-10-04 12:00:00,77.801,77.802,77.787,77.796,36800000.0
2006-10-04 12:05:00,77.802,77.821,77.791,77.816,49600000.0
2006-10-04 12:10:00,77.813,77.823,77.798,77.822,48000000.0
2006-10-04 12:15:00,77.823,77.823,77.748,77.809,42600000.0
2006-10-04 12:20:00,77.799,77.81,77.785,77.788,41600000.0
2006-10-04 12:25:00,77.771,77.771,77.756,77.765,46400000.0
2006-10-04 12:30:00,77.754,77.766,77.749,77.764,53200000.0
2006-10-04 12:35:00,77.766,77.803,77.689,77.803,56000000.0
2006-10-04 12:40:00,77.804,77.824,77.788,77.814,73600000.0
2006-10-04 12:45:00,77.812,77.812,77.772,77.796,41000000.0
2006-10-04 12:50:00,77.795,77.812,77.792,77.799,49600000.0
2006-10-04 12:55:00,77.809,77.828,77.802,77.818,55400000.0
2006-10-04 13:00:00,77.813,77.823,77.807,77.82,37800000.0
2006-10-04 13:05:00,77.828,77.848,77.821,77.846,47400000.0
2006-10-04 13:10:00,77.84,77.856,77.826,77.83,52800000.0
2006-10-04 13:15:00,77.847,77.856,77.833,77.848,70400000.0
2006-10-04 13:25:00,77.857,77.911,77.803,77.903,57600000.0
2006-10-04 13:30:00,77.902,77.902,77.883,77.893,49600000.0
2006-10-04 13:35:00,77.885,77.885,77.866,77.884,62400000.0
2006-10-04 13:40:00,77.88,77.881,77.851,77.851,76800000.0
2006-10-04 13:45:00,77.851,77.863,77.825,77.835,88000000.0
2006-10-04 13:50:00,77.837,77.861,77.822,77.861,91200000.0
2006-10-04 13:55:00,77.859,77.863,77.84,77.849,104000000.0
2006-10-04 14:00:00,77.849,77.854,77.829,77.829,93800000.0
2006-10-04 14:05:00,77.828,77.828,77.805,77.805,117200000.0
2006-10-04 14:10:00,77.795,77.809,77.792,77.8,101800000.0
2006-10-04 14:15:00,77.786,77.807,77.776,77.805,95400000.0
2006-10-04 14:20:00,77.811,77.838,77.811,77.824,72400000.0
2006-10-04 14:25:00,77.818,77.838,77.815,77.831,90600000.0
2006-10-04 14:30:00,77.825,77.826,77.796,77.806,86800000.0
2006-10-04 14:35:00,77.8,77.801,77.789,77.799,78400000.0
2006-10-04 14:40:00,77.795,77.813,77.784,77.787,65000000.0
2006-10-04 14:45:00,77.784,77.809,77.76,77.809,89000000.0
2006-10-04 14:50:00,77.809,77.809,77.776,77.786,103400000.0
2006-10-04 14:55:00,77.785,77.785,77.767,77.767,49600000.0
2006-10-04 15:00:00,77.764,77.785,77.759,77.775,78800000.0
2006-10-04 15:05:00,77.773,77.788,77.77,77.787,51600000.0
2006-10-04 15:10:00,77.795,77.808,77.79,77.79,137600000.0
2006-10-04 15:15:00,77.793,77.793,77.773,77.773,81400000.0
2006-10-04 15:20:00,77.783,77.783,77.771,77.781,86400000.0
2006-10-04 15:25:00,77.776,77.784,77.69,77.78,171000000.0
2006-10-04 15:30:00,77.696,77.83,77.686,77.775,197800000.0
2006-10-04 15:35:00,77.776,77.793,77.776,77.785,124800000.0
2006-10-04 15:40:00,77.783,77.786,77.76,77.778,83200000.0
2006-10-04 15:45:00,77.787,77.798,77.786,77.795,83600000.0
2006-10-04 15:50:00,77.798,77.798,77.778,77.779,48000000.0
2006-10-04 15:55:00,77.776,77.782,77.764,77.766,143400000.0
2006-10-04 16:00:00,77.749,77.75,77.69,77.745,212200000.0
2006-10-04 16:05:00,77.745,77.755,77.701,77.711,204200000.0
2006-10-04 16:10:00,77.716,77.763,77.716,77.744,172800000.0
2006-10-04 16:15:00,77.753,77.757,77.669,77.689,148800000.0
2006-10-04 16:20:00,77.689,77.69,77.648,77.66,140200000.0
2006-10-04 16:25:00,77.662,77.668,77.623,77.635,124800000.0
2006-10-04 16:30:00,77.633,77.648,77.615,77.644,127400000.0
2006-10-04 16:35:00,77.652,77.702,77.644,77.696,219600000.0
2006-10-04 16:40:00,77.686,77.701,77.673,77.693,213200000.0
2006-10-04 16:45:00,77.696,77.75,77.696,77.745,227600000.0
2006-10-04 16:50:00,77.739,77.741,77.719,77.734,194600000.0
2006-10-04 16:55:00,77.739,77.747,77.732,77.74,107600000.0
2006-10-04 17:00:00,77.747,77.755,77.706,77.713,168400000.0
2006-10-04 17:05:00,77.717,77.741,77.712,77.739,276200000.0
2006-10-04 17:10:00,77.744,77.764,77.743,77.763,102400000.0
2006-10-04 17:15:00,77.774,77.792,77.773,77.788,115600000.0
2006-10-04 17:20:00,77.776,77.793,77.776,77.788,88000000.0
2006-10-04 17:25:00,77.785,77.786,77.773,77.78,116800000.0
2006-10-04 17:30:00,77.767,77.769,77.748,77.756,242000000.0
2006-10-04 17:35:00,77.759,77.761,77.741,77.747,92200000.0
2006-10-04 17:40:00,77.752,77.763,77.736,77.745,131200000.0
2006-10-04 17:45:00,77.743,77.767,77.74,77.744,175400000.0
2006-10-04 17:50:00,77.738,77.755,77.703,77.705,172200000.0
2006-10-04 17:55:00,77.714,77.754,77.714,77.747,119400000.0
2006-10-04 18:00:00,77.747,77.753,77.741,77.748,145600000.0
2006-10-04 18:05:00,77.749,77.752,77.733,77.75,88000000.0
2006-10-04 18:10:00,77.757,77.793,77.747,77.783,75200000.0
2006-10-04 18:15:00,77.789,77.8,77.781,77.781,206800000.0
2006-10-04 18:20:00,77.786,77.792,77.784,77.789,33000000.0
2006-10-04 18:25:00,77.796,77.798,77.778,77.788,84200000.0
2006-10-04 18:30:00,77.789,77.794,77.769,77.776,126200000.0
2006-10-04 18:35:00,77.775,77.784,77.747,77.756,219200000.0
2006-10-04 18:40:00,77.761,77.781,77.758,77.764,245800000.0
2006-10-04 18:45:00,77.775,77.798,77.763,77.771,68800000.0
2006-10-04 18:50:00,77.771,77.805,77.771,77.805,107600000.0
2006-10-04 18:55:00,77.804,77.811,77.792,77.803,87800000.0
2006-10-04 19:00:00,77.803,77.806,77.798,77.801,28200000.0
2006-10-04 19:05:00,77.8,77.805,77.79,77.795,96000000.0
2006-10-04 19:10:00,77.796,77.798,77.766,77.777,75200000.0
2006-10-04 19:15:00,77.769,77.77,77.742,77.756,57600000.0
2006-10-04 19:20:00,77.76,77.765,77.75,77.757,48000000.0
2006-10-04 19:25:00,77.757,77.762,77.735,77.738,68800000.0
2006-10-04 19:30:00,77.745,77.745,77.721,77.729,36800000.0
2006-10-04 19:35:00,77.727,77.744,77.721,77.737,55400000.0
2006-10-04 19:40:00,77.72,77.734,77.716,77.723,44800000.0
2006-10-04 19:45:00,77.717,77.725,77.711,77.725,52800000.0
2006-10-04 19:50:00,77.724,77.727,77.705,77.707,36200000.0
2006-10-04 19:55:00,77.71,77.717,77.703,77.716,16000000.0
2006-10-04 20:00:00,77.711,77.718,77.711,77.718,17600000.0
2006-10-04 20:05:00,77.715,77.725,77.709,77.721,24000000.0
2006-10-04 20:10:00,77.707,77.73,77.664,77.72,51200000.0
2006-10-04 20:15:00,77.719,77.731,77.715,77.731,40000000.0
2006-10-04 20:20:00,77.725,77.735,77.721,77.73,35200000.0
2006-10-04 20:25:00,77.731,77.732,77.718,77.732,27200000.0
2006-10-04 20:30:00,77.731,77.731,77.723,77.725,20800000.0
2006-10-04 20:35:00,77.721,77.726,77.657,77.679,43200000.0
2006-10-04 20:40:00,77.682,77.687,77.662,77.662,43200000.0
2006-10-04 20:45:00,77.662,77.681,77.655,77.676,57600000.0
2006-10-04 20:50:00,77.679,77.686,77.672,77.68,57600000.0
2006-10-04 20:55:00,77.689,77.692,77.679,77.692,43200000.0
2006-10-04 21:00:00,77.69,77.711,77.688,77.699,72000000.0
2006-10-04 21:05:00,77.691,77.704,77.676,77.693,20800000.0
2006-10-04 21:10:00,77.694,77.701,77.656,77.67,57600000.0
2006-10-04 21:15:00,77.669,77.671,77.581,77.671,52800000.0
2006-10-04 21:20:00,77.67,77.694,77.664,77.682,33600000.0
2006-10-04 21:25:00,77.692,77.695,77.665,77.678,51200000.0
2006-10-04 21:30:00,77.678,77.678,77.667,77.671,12200000.0
2006-10-04 21:35:00,77.66,77.678,77.543,77.543,22400000.0
2006-10-04 21:40:00,77.651,77.66,77.635,77.644,51200000.0
2006-10-04 21:45:00,77.638,77.648,77.624,77.648,59600000.0
2006-10-04 21:50:00,77.654,77.671,77.645,77.655,60800000.0
2006-10-04 21:55:00,77.659,77.659,77.642,77.642,54400000.0
2006-10-04 22:00:00,77.653,77.653,77.633,77.641,44800000.0
2006-10-04 22:05:00,77.642,77.65,77.62,77.636,62400000.0
2006-10-04 22:10:00,77.638,77.645,77.626,77.639,38400000.0
2006-10-04 22:15:00,77.632,77.651,77.626,77.647,40400000.0
2006-10-04 22:20:00,77.652,77.652,77.643,77.646,19200000.0
2006-10-04 22:25:00,77.645,77.663,77.643,77.655,59200000.0
2006-10-04 22:30:00,77.659,77.666,77.587,77.645,64000000.0
2006-10-04 22:35:00,77.655,77.674,77.65,77.674,30400000.0
2006-10-04 22:40:00,77.668,77.69,77.668,77.685,51200000.0
2006-10-04 22:45:00,77.686,77.69,77.672,77.674,52800000.0
2006-10-04 22:50:00,77.684,77.691,77.674,77.691,44800000.0
2006-10-04 22:55:00,77.682,77.683,77.659,77.659,59200000.0
2006-10-04 23:00:00,77.651,77.67,77.622,77.654,68800000.0
2006-10-04 23:05:00,77.633,77.647,77.629,77.629,54400000.0
2006-10-04 23:10:00,77.639,77.658,77.619,77.625,52800000.0
2006-10-04 23:15:00,77.618,77.618,77.581,77.582,48000000.0
2006-10-04 23:20:00,77.586,77.608,77.58,77.6,54400000.0
2006-10-04 23:25:00,77.609,77.621,77.555,77.596,28200000.0
2006-10-04 23:30:00,77.606,77.627,77.601,77.605,73600000.0
2006-10-04 23:35:00,77.611,77.615,77.602,77.614,24000000.0
2006-10-04 23:40:00,77.605,77.632,77.605,77.628,36800000.0
2006-10-04 23:45:00,77.621,77.622,77.606,77.618,11200000.0
2006-10-04 23:50:00,77.612,77.619,77.59,77.619,38400000.0
2006-10-04 23:55:00,77.609,77.609,77.585,77.604,14400000.0
2006-10-05 00:00:00,77.612,77.612,77.594,77.595,20800000.0
2006-10-05 00:05:00,77.593,77.6,77.58,77.593,30400000.0
2006-10-05 00:10:00,77.599,77.599,77.585,77.589,35200000.0
2006-10-05 00:15:00,77.597,77.628,77.582,77.624,52800000.0
2006-10-05 00:20:00,77.618,77.642,77.612,77.642,74600000.0
2006-10-05 00:25:00,77.645,77.646,77.628,77.642,44800000.0
2006-10-05 00:30:00,77.631,77.633,77.619,77.632,12800000.0
2006-10-05 00:35:00,77.622,77.622,77.602,77.615,68800000.0
2006-10-05 00:40:00,77.616,77.619,77.587,77.597,52800000.0
2006-10-05 00:45:00,77.598,77.62,77.598,77.61,38400000.0
2006-10-05 00:50:00,77.621,77.631,77.606,77.628,40000000.0
2006-10-05 00:55:00,77.619,77.626,77.614,77.625,38400000.0
2006-10-05 01:00:00,77.613,77.626,77.59,77.59,54400000.0
2006-10-05 01:05:00,77.596,77.607,77.538,77.582,70400000.0
2006-10-05 01:10:00,77.583,77.593,77.581,77.591,32000000.0
2006-10-05 01:15:00,77.595,77.618,77.595,77.608,65000000.0
2006-10-05 01:20:00,77.6,77.633,77.6,77.628,36800000.0
2006-10-05 01:25:00,77.625,77.644,77.613,77.637,60800000.0
2006-10-05 01:30:00,77.636,77.636,77.601,77.615,70400000.0
2006-10-05 01:35:00,77.605,77.605,77.577,77.597,72000000.0
2006-10-05 01:40:00,77.591,77.609,77.586,77.604,48000000.0
2006-10-05 01:45:00,77.608,77.619,77.594,77.594,59200000.0
2006-10-05 01:50:00,77.595,77.599,77.58,77.58,60800000.0
2006-10-05 01:55:00,77.58,77.592,77.572,77.577,50000000.0
2006-10-05 02:00:00,77.588,77.588,77.543,77.548,70400000.0
2006-10-05 02:05:00,77.547,77.549,77.522,77.534,54400000.0
2006-10-05 02:10:00,77.538,77.555,77.524,77.525,55800000.0
2006-10-05 02:15:00,77.526,77.526,77.456,77.494,57600000.0
2006-10-05 02:20:00,77.495,77.508,77.411,77.496,49600000.0
2006-10-05 02:25:00,77.491,77.501,77.482,77.489,28800000.0
2006-10-05 02:30:00,77.486,77.511,77.486,77.502,25600000.0
2006-10-05 02:35:00,77.502,77.522,77.502,77.514,38400000.0
2006-10-05 02:40:00,77.523,77.532,77.518,77.522,49600000.0
2006-10-05 02:45:00,77.523,77.528,77.511,77.511,36800000.0
2006-10-05 02:50:00,77.513,77.515,77.409,77.498,56000000.0
2006-10-05 02:55:00,77.512,77.513,77.489,77.5,52800000.0
2006-10-05 03:00:00,77.494,77.501,77.49,77.497,25400000.0
2006-10-05 03:05:00,77.495,77.515,77.492,77.511,38200000.0
2006-10-05 03:10:00,77.506,77.521,77.493,77.498,44800000.0
2006-10-05 03:15:00,77.524,77.53,77.496,77.506,55400000.0
2006-10-05 03:20:00,77.503,77.509,77.495,77.506,36800000.0
2006-10-05 03:25:00,77.503,77.52,77.502,77.513,38400000.0
2006-10-05 03:30:00,77.518,77.585,77.459,77.579,60200000.0
2006-10-05 03:35:00,77.584,77.593,77.555,77.555,45800000.0
2006-10-05 03:40:00,77.544,77.548,77.5,77.505,60800000.0
2006-10-05 03:45:00,77.497,77.506,77.451,77.451,60800000.0
2006-10-05 03:50:00,77.453,77.482,77.449,77.478,42600000.0
2006-10-05 03:55:00,77.481,77.508,77.472,77.498,54800000.0
2006-10-05 04:00:00,77.504,77.511,77.491,77.5,47400000.0
2006-10-05 04:05:00,77.498,77.498,77.489,77.495,22400000.0
2006-10-05 04:10:00,77.503,77.514,77.497,77.5,57000000.0
2006-10-05 04:15:00,77.51,77.51,77.48,77.5,36800000.0
2006-10-05 04:20:00,77.498,77.512,77.495,77.512,37000000.0
2006-10-05 04:25:00,77.514,77.514,77.503,77.511,25600000.0
2006-10-05 04:30:00,77.503,77.55,77.496,77.55,51200000.0
2006-10-05 04:35:00,77.546,77.546,77.512,77.53,54400000.0
2006-10-05 04:40:00,77.531,77.533,77.498,77.498,56400000.0
2006-10-05 04:45:00,77.508,77.546,77.499,77.546,56400000.0
2006-10-05 04:50:00,77.549,77.552,77.456,77.552,48000000.0
2006-10-05 04:55:00,77.553,77.561,77.544,77.544,46800000.0
2006-10-05 05:00:00,77.539,77.56,77.539,77.56,25600000.0
2006-10-05 05:05:00,77.548,77.556,77.521,77.534,54400000.0
2006-10-05 05:10:00,77.542,77.548,77.536,77.545,25600000.0
2006-10-05 05:15:00,77.534,77.542,77.475,77.537,59200000.0
2006-10-05 05:20:00,77.539,77.551,77.532,77.542,48000000.0
2006-10-05 05:25:00,77.549,77.55,77.532,77.541,49600000.0
2006-10-05 05:30:00,77.548,77.548,77.52,77.52,41600000.0
2006-10-05 05:35:00,77.53,77.537,77.53,77.531,11200000.0
2006-10-05 05:40:00,77.528,77.541,77.527,77.541,22400000.0
2006-10-05 05:45:00,77.539,77.544,77.529,77.544,33000000.0
2006-10-05 05:50:00,77.552,77.555,77.535,77.549,62200000.0
2006-10-05 05:55:00,77.495,77.575,77.469,77.548,36800000.0
2006-10-05 06:00:00,77.553,77.559,77.534,77.549,43200000.0
2006-10-05 06:05:00,77.559,77.559,77.554,77.555,11200000.0
2006-10-05 06:10:00,77.55,77.572,77.55,77.565,23800000.0
2006-10-05 06:15:00,77.562,77.565,77.552,77.556,46400000.0
2006-10-05 06:20:00,77.552,77.563,77.548,77.556,20800000.0
2006-10-05 06:25:00,77.547,77.551,77.533,77.545,33600000.0
2006-10-05 06:30:00,77.543,77.552,77.524,77.541,59200000.0
2006-10-05 06:35:00,77.541,77.547,77.533,77.542,56000000.0
2006-10-05 06:40:00,77.542,77.546,77.525,77.535,39400000.0
2006-10-05 06:45:00,77.548,77.549,77.533,77.546,65600000.0
2006-10-05 06:50:00,77.537,77.541,77.512,77.521,57600000.0
2006-10-05 06:55:00,77.518,77.526,77.502,77.519,60800000.0
2006-10-05 07:00:00,77.521,77.523,77.502,77.518,58600000.0
2006-10-05 07:05:00,77.518,77.519,77.506,77.508,24000000.0
2006-10-05 07:10:00,77.495,77.507,77.484,77.503,29800000.0
2006-10-05 07:15:00,77.507,77.515,77.499,77.502,52800000.0
2006-10-05 07:20:00,77.491,77.496,77.455,77.462,68200000.0
2006-10-05 07:25:00,77.467,77.475,77.446,77.454,60800000.0
2006-10-05 07:30:00,77.465,77.475,77.455,77.46,50000000.0
2006-10-05 07:35:00,77.459,77.478,77.44,77.442,38400000.0
2006-10-05 07:40:00,77.445,77.449,77.437,77.447,36800000.0
2006-10-05 07:45:00,77.449,77.457,77.418,77.42,69200000.0
2006-10-05 07:50:00,77.419,77.441,77.412,77.441,44800000.0
2006-10-05 07:55:00,77.441,77.457,77.427,77.45,52800000.0
2006-10-05 08:00:00,77.446,77.473,77.437,77.473,36800000.0
2006-10-05 08:05:00,77.48,77.496,77.474,77.474,64400000.0
2006-10-05 08:10:00,77.462,77.5,77.462,77.49,52800000.0
2006-10-05 08:15:00,77.5,77.5,77.463,77.468,67200000.0
2006-10-05 08:20:00,77.474,77.482,77.452,77.46,65000000.0
2006-10-05 08:25:00,77.448,77.48,77.381,77.48,59200000.0
2006-10-05 08:30:00,77.48,77.51,77.478,77.51,56000000.0
2006-10-05 08:35:00,77.521,77.523,77.502,77.517,73000000.0
2006-10-05 08:40:00,77.524,77.552,77.514,77.528,72000000.0
2006-10-05 08:45:00,77.523,77.536,77.511,77.511,57000000.0
2006-10-05 08:50:00,77.511,77.525,77.501,77.521,66000000.0
2006-10-05 08:55:00,77.516,77.516,77.498,77.505,61200000.0
2006-10-05 09:00:00,77.503,77.543,77.48,77.53,49600000.0
2006-10-05 09:05:00,77.53,77.533,77.486,77.497,67200000.0
2006-10-05 09:10:00,77.495,77.535,77.495,77.516,48000000.0
2006-10-05 09:15:00,77.521,77.527,77.454,77.454,62400000.0
2006-10-05 09:20:00,77.458,77.511,77.409,77.499,68800000.0
2006-10-05 09:25:00,77.477,77.491,77.461,77.461,46400000.0
2006-10-05 09:30:00,77.459,77.481,77.455,77.481,52800000.0
2006-10-05 09:35:00,77.484,77.512,77.443,77.512,49600000.0
2006-10-05 09:40:00,77.515,77.52,77.497,77.508,67200000.0
2006-10-05 09:45:00,77.521,77.529,77.498,77.51,47400000.0
2006-10-05 09:50:00,77.507,77.507,77.491,77.497,60800000.0
2006-10-05 09:55:00,77.494,77.518,77.494,77.51,60800000.0
2006-10-05 10:00:00,77.52,77.527,77.511,77.511,48000000.0
2006-10-05 10:05:00,77.506,77.545,77.506,77.527,67200000.0
2006-10-05 10:10:00,77.527,77.54,77.514,77.536,54400000.0
2006-10-05 10:15:00,77.531,77.548,77.531,77.534,36800000.0
2006-10-05 10:20:00,77.546,77.557,77.524,77.547,44800000.0
2006-10-05 10:25:00,77.553,77.553,77.523,77.53,40000000.0
2006-10-05 10:30:00,77.536,77.539,77.524,77.525,30400000.0
2006-10-05 10:35:00,77.521,77.528,77.519,77.521,11200000.0
2006-10-05 10:40:00,77.519,77.531,77.517,77.529,40000000.0
2006-10-05 10:45:00,77.524,77.533,77.511,77.533,36800000.0
2006-10-05 10:50:00,77.542,77.547,77.527,77.541,61200000.0
2006-10-05 11:00:00,77.53,77.53,77.515,77.515,14400000.0
2006-10-05 11:05:00,77.515,77.515,77.498,77.51,17600000.0
2006-10-05 11:10:00,77.491,77.515,77.481,77.513,67200000.0
2006-10-05 11:15:00,77.508,77.508,77.454,77.481,54400000.0
2006-10-05 11:20:00,77.479,77.501,77.479,77.493,50000000.0
2006-10-05 11:25:00,77.493,77.502,77.484,77.5,46400000.0
2006-10-05 11:30:00,77.503,77.523,77.499,77.507,56000000.0
2006-10-05 11:35:00,77.501,77.507,77.489,77.504,46400000.0
2006-10-05 11:40:00,77.5,77.501,77.484,77.5,33600000.0
2006-10-05 11:45:00,77.49,77.493,77.465,77.472,68000000.0
2006-10-05 11:50:00,77.476,77.476,77.452,77.463,27200000.0
2006-10-05 11:55:00,77.46,77.467,77.405,77.447,59200000.0
2006-10-05 12:00:00,77.452,77.455,77.439,77.449,64800000.0
2006-10-05 12:05:00,77.447,77.447,77.426,77.431,41600000.0
2006-10-05 12:10:00,77.428,77.463,77.42,77.451,58600000.0
2006-10-05 12:15:00,77.459,77.471,77.452,77.471,12800000.0
2006-10-05 12:20:00,77.481,77.487,77.462,77.462,68800000.0
2006-10-05 12:25:00,77.462,77.462,77.456,77.456,11200000.0
2006-10-05 12:30:00,77.447,77.469,77.447,77.467,39400000.0
2006-10-05 12:35:00,77.464,77.469,77.375,77.467,44800000.0
2006-10-05 12:40:00,77.467,77.475,77.452,77.469,73000000.0
2006-10-05 12:45:00,77.47,77.483,77.455,77.477,70800000.0
2006-10-05 12:50:00,77.481,77.481,77.451,77.454,45800000.0
2006-10-05 12:55:00,77.458,77.489,77.458,77.478,44200000.0
2006-10-05 13:00:00,77.471,77.494,77.468,77.486,67200000.0
2006-10-05 13:05:00,77.486,77.494,77.477,77.489,43200000.0
2006-10-05 13:10:00,77.488,77.521,77.488,77.488,53800000.0
2006-10-05 13:15:00,77.504,77.508,77.447,77.466,59200000.0
2006-10-05 13:20:00,77.467,77.472,77.402,77.458,56400000.0
2006-10-05 13:25:00,77.456,77.464,77.37,77.437,75200000.0
2006-10-05 13:30:00,77.445,77.469,77.442,77.463,68800000.0
2006-10-05 13:35:00,77.464,77.469,77.444,77.451,115600000.0
2006-10-05 13:40:00,77.445,77.452,77.433,77.443,100800000.0
2006-10-05 13:45:00,77.444,77.459,77.439,77.455,64400000.0
2006-10-05 13:50:00,77.456,77.48,77.437,77.462,77800000.0
2006-10-05 13:55:00,77.461,77.461,77.452,77.461,45800000.0
2006-10-05 14:00:00,77.463,77.465,77.447,77.447,25600000.0
2006-10-05 14:05:00,77.439,77.439,77.396,77.41,150400000.0
2006-10-05 14:10:00,77.41,77.421,77.386,77.386,54400000.0
2006-10-05 14:15:00,77.392,77.398,77.371,77.392,69200000.0
2006-10-05 14:20:00,77.389,77.393,77.369,77.375,126200000.0
2006-10-05 14:25:00,77.372,77.395,77.372,77.385,91200000.0
2006-10-05 14:30:00,77.383,77.442,77.382,77.441,92200000.0
2006-10-05 14:35:00,77.443,77.473,77.442,77.448,105600000.0
2006-10-05 14:40:00,77.455,77.532,77.446,77.483,121400000.0
2006-10-05 14:45:00,77.476,77.476,77.443,77.451,89600000.0
2006-10-05 14:50:00,77.455,77.503,77.443,77.503,104400000.0
2006-10-05 14:55:00,77.502,77.507,77.425,77.458,75200000.0
2006-10-05 15:00:00,77.447,77.449,77.443,77.449,14400000.0
2006-10-05 15:35:00,77.448,77.448,77.441,77.443,59200000.0
2006-10-05 15:40:00,77.445,77.454,77.438,77.444,129400000.0
2006-10-05 15:45:00,77.438,77.484,77.431,77.484,84800000.0
2006-10-05 15:50:00,77.484,77.488,77.454,77.454,97600000.0
2006-10-05 15:55:00,77.437,77.441,77.419,77.432,144000000.0
2006-10-05 16:00:00,77.422,77.467,77.422,77.467,107000000.0
2006-10-05 16:05:00,77.464,77.471,77.439,77.462,204200000.0
2006-10-05 16:10:00,77.465,77.493,77.463,77.479,158800000.0
2006-10-05 16:15:00,77.483,77.493,77.468,77.485,125200000.0
2006-10-05 16:20:00,77.482,77.486,77.474,77.477,71400000.0
2006-10-05 16:25:00,77.483,77.49,77.468,77.475,125200000.0
2006-10-05 16:30:00,77.47,77.478,77.468,77.478,27200000.0
2006-10-05 16:35:00,77.491,77.524,77.487,77.524,221000000.0
2006-10-05 16:40:00,77.526,77.545,77.518,77.545,158400000.0
2006-10-05 16:45:00,77.549,77.554,77.528,77.537,226400000.0
2006-10-05 16:50:00,77.544,77.561,77.54,77.552,147600000.0
2006-10-05 16:55:00,77.551,77.551,77.53,77.53,49600000.0
2006-10-05 17:00:00,77.524,77.53,77.507,77.529,174800000.0
2006-10-05 17:05:00,77.532,77.537,77.512,77.533,207400000.0
2006-10-05 17:10:00,77.537,77.547,77.53,77.536,140200000.0
2006-10-05 17:15:00,77.534,77.548,77.526,77.54,132200000.0
2006-10-05 17:20:00,77.541,77.547,77.532,77.54,43200000.0
2006-10-05 17:25:00,77.54,77.568,77.538,77.561,57600000.0
2006-10-05 17:30:00,77.554,77.562,77.55,77.557,81600000.0
2006-10-05 17:35:00,77.561,77.569,77.557,77.562,92800000.0
2006-10-05 17:40:00,77.561,77.565,77.548,77.556,97600000.0
2006-10-05 17:45:00,77.558,77.565,77.538,77.557,233800000.0
2006-10-05 17:50:00,77.56,77.567,77.558,77.567,76600000.0
2006-10-05 17:55:00,77.568,77.568,77.524,77.528,156800000.0
2006-10-05 18:00:00,77.526,77.527,77.493,77.499,176200000.0
2006-10-05 18:05:00,77.499,77.504,77.479,77.488,87800000.0
2006-10-05 18:10:00,77.49,77.497,77.475,77.475,74600000.0
2006-10-05 18:15:00,77.47,77.47,77.454,77.462,86400000.0
2006-10-05 18:20:00,77.461,77.468,77.446,77.455,146000000.0
2006-10-05 18:25:00,77.456,77.463,77.438,77.441,59200000.0
2006-10-05 18:30:00,77.448,77.518,77.446,77.518,169000000.0
2006-10-05 18:35:00,77.511,77.518,77.499,77.513,209600000.0
2006-10-05 18:40:00,77.514,77.514,77.5,77.5,128000000.0
2006-10-05 18:45:00,77.5,77.501,77.481,77.49,65600000.0
2006-10-05 18:50:00,77.491,77.502,77.485,77.49,97600000.0
2006-10-05 18:55:00,77.479,77.492,77.47,77.488,102400000.0
2006-10-05 19:00:00,77.491,77.494,77.48,77.494,68800000.0
2006-10-05 19:05:00,77.494,77.499,77.481,77.494,126400000.0
2006-10-05 19:10:00,77.499,77.503,77.487,77.487,41600000.0
2006-10-05 19:15:00,77.499,77.509,77.482,77.508,85800000.0
2006-10-05 19:20:00,77.508,77.508,77.492,77.501,64400000.0
2006-10-05 19:25:00,77.502,77.508,77.5,77.5,12800000.0
2006-10-05 19:30:00,77.511,77.514,77.503,77.511,25600000.0
2006-10-05 19:35:00,77.51,77.515,77.503,77.515,46400000.0
2006-10-05 19:40:00,77.502,77.518,77.498,77.505,22400000.0
2006-10-05 19:45:00,77.497,77.516,77.497,77.513,30400000.0
2006-10-05 19:50:00,77.506,77.522,77.506,77.52,25600000.0
2006-10-05 19:55:00,77.516,77.516,77.481,77.486,25600000.0
2006-10-05 20:00:00,77.486,77.489,77.478,77.483,33600000.0
2006-10-05 20:05:00,77.473,77.48,77.471,77.475,28800000.0
2006-10-05 20:10:00,77.468,77.468,77.403,77.466,25600000.0
2006-10-05 20:15:00,77.474,77.475,77.457,77.47,56000000.0
2006-10-05 20:20:00,77.462,77.471,77.458,77.471,19200000.0
2006-10-05 20:25:00,77.471,77.471,77.447,77.467,39400000.0
2006-10-05 20:30:00,77.471,77.476,77.455,77.469,50600000.0
2006-10-05 20:35:00,77.461,77.48,77.457,77.48,48000000.0
2006-10-05 20:40:00,77.486,77.49,77.471,77.48,57600000.0
2006-10-05 20:45:00,77.478,77.486,77.471,77.477,44600000.0
2006-10-05 20:50:00,77.474,77.514,77.461,77.514,84800000.0
2006-10-05 20:55:00,77.517,77.537,77.517,77.536,29800000.0
2006-10-05 21:00:00,77.54,77.54,77.497,77.503,72000000.0
2006-10-05 21:05:00,77.499,77.503,77.474,77.494,28800000.0
2006-10-05 21:10:00,77.492,77.508,77.478,77.505,54400000.0
2006-10-05 21:15:00,77.5,77.502,77.401,77.496,40000000.0
2006-10-05 21:20:00,77.476,77.509,77.476,77.498,36800000.0
2006-10-05 21:25:00,77.504,77.509,77.491,77.509,33400000.0
2006-10-05 21:30:00,77.506,77.506,77.489,77.497,67200000.0
2006-10-05 21:35:00,77.499,77.499,77.378,77.487,54400000.0
2006-10-05 21:40:00,77.491,77.495,77.485,77.491,14400000.0
2006-10-05 21:45:00,77.494,77.503,77.479,77.485,53800000.0
2006-10-05 21:50:00,77.482,77.487,77.47,77.477,12800000.0
2006-10-05 21:55:00,77.486,77.499,77.476,77.491,43200000.0
2006-10-05 22:00:00,77.495,77.508,77.493,77.508,27600000.0
2006-10-05 22:05:00,77.504,77.504,77.484,77.5,40000000.0
2006-10-05 22:10:00,77.503,77.503,77.489,77.501,20800000.0
2006-10-05 22:15:00,77.507,77.509,77.502,77.507,16000000.0
2006-10-05 22:20:00,77.499,77.503,77.482,77.482,38400000.0
2006-10-05 22:25:00,77.481,77.481,77.473,77.477,22400000.0
2006-10-05 22:30:00,77.481,77.481,77.468,77.468,30400000.0
2006-10-05 22:35:00,77.477,77.49,77.473,77.487,85800000.0
2006-10-05 22:40:00,77.483,77.489,77.47,77.483,38400000.0
2006-10-05 22:45:00,77.488,77.503,77.484,77.503,27200000.0
2006-10-05 22:50:00,77.502,77.514,77.487,77.511,44800000.0
2006-10-05 22:55:00,77.507,77.527,77.505,77.514,65600000.0
2006-10-05 23:00:00,77.522,77.528,77.505,77.509,35200000.0
2006-10-05 23:05:00,77.501,77.514,77.501,77.506,57600000.0
2006-10-05 23:10:00,77.505,77.525,77.504,77.514,24000000.0
2006-10-05 23:15:00,77.517,77.537,77.517,77.523,59200000.0
2006-10-05 23:20:00,77.52,77.536,77.517,77.518,41000000.0
2006-10-05 23:25:00,77.516,77.534,77.467,77.523,70800000.0
2006-10-05 23:30:00,77.536,77.567,77.533,77.56,73600000.0
2006-10-05 23:35:00,77.555,77.569,77.551,77.568,40000000.0
2006-10-05 23:40:00,77.553,77.567,77.535,77.561,65600000.0
2006-10-05 23:45:00,77.556,77.568,77.55,77.559,41600000.0
2006-10-05 23:50:00,77.565,77.565,77.559,77.563,11200000.0
2006-10-05 23:55:00,77.558,77.558,77.537,77.549,14400000.0
2006-10-06 00:00:00,77.563,77.57,77.549,77.562,20800000.0
2006-10-06 00:05:00,77.553,77.562,77.541,77.559,43200000.0
2006-10-06 00:10:00,77.559,77.565,77.553,77.556,27200000.0
2006-10-06 00:15:00,77.564,77.571,77.55,77.565,52800000.0
2006-10-06 00:20:00,77.565,77.568,77.562,77.562,12800000.0
2006-10-06 00:25:00,77.555,77.587,77.555,77.587,40000000.0
2006-10-06 00:30:00,77.591,77.639,77.591,77.637,65600000.0
2006-10-06 00:35:00,77.636,77.638,77.612,77.62,68800000.0
2006-10-06 00:40:00,77.628,77.64,77.614,77.633,57600000.0
2006-10-06 00:45:00,77.629,77.634,77.609,77.609,49600000.0
2006-10-06 00:50:00,77.618,77.633,77.609,77.631,35200000.0
2006-10-06 00:55:00,77.633,77.639,77.621,77.628,36800000.0
2006-10-06 01:00:00,77.626,77.64,77.622,77.63,62400000.0
2006-10-06 01:05:00,77.637,77.641,77.568,77.628,54400000.0
2006-10-06 01:10:00,77.624,77.634,77.619,77.628,51200000.0
2006-10-06 01:15:00,77.633,77.641,77.627,77.636,49600000.0
2006-10-06 01:20:00,77.627,77.639,77.627,77.633,35600000.0
2006-10-06 01:25:00,77.636,77.637,77.619,77.629,25600000.0
2006-10-06 01:30:00,77.629,77.634,77.622,77.634,59200000.0
2006-10-06 01:35:00,77.629,77.633,77.618,77.631,40000000.0
2006-10-06 01:40:00,77.63,77.635,77.618,77.624,22400000.0
2006-10-06 01:45:00,77.624,77.627,77.602,77.608,61800000.0
2006-10-06 01:50:00,77.609,77.62,77.605,77.61,58000000.0
2006-10-06 01:55:00,77.601,77.607,77.594,77.6,48000000.0
2006-10-06 02:00:00,77.595,77.613,77.589,77.605,70400000.0
2006-10-06 02:05:00,77.604,77.616,77.595,77.609,59200000.0
2006-10-06 02:10:00,77.605,77.616,77.597,77.607,46400000.0
2006-10-06 02:15:00,77.598,77.63,77.533,77.622,33600000.0
2006-10-06 02:20:00,77.609,77.614,77.503,77.596,45200000.0
2006-10-06 02:25:00,77.586,77.599,77.581,77.594,43200000.0
2006-10-06 02:30:00,77.59,77.593,77.569,77.586,28800000.0
2006-10-06 02:35:00,77.586,77.586,77.58,77.586,12800000.0
2006-10-06 02:40:00,77.593,77.62,77.593,77.616,35200000.0
2006-10-06 02:45:00,77.622,77.628,77.609,77.62,51600000.0
2006-10-06 02:50:00,77.633,77.691,77.566,77.663,33600000.0
2006-10-06 02:55:00,77.646,77.661,77.636,77.646,52800000.0
2006-10-06 03:00:00,77.644,77.665,77.639,77.665,36800000.0
2006-10-06 03:05:00,77.671,77.697,77.671,77.693,41600000.0
2006-10-06 03:10:00,77.692,77.695,77.677,77.695,54400000.0
2006-10-06 03:15:00,77.702,77.741,77.7,77.738,69200000.0
2006-10-06 03:20:00,77.732,77.741,77.714,77.736,46800000.0
2006-10-06 03:25:00,77.722,77.738,77.708,77.73,56000000.0
2006-10-06 03:30:00,77.723,77.723,77.658,77.704,49000000.0
2006-10-06 03:35:00,77.705,77.709,77.682,77.699,59200000.0
2006-10-06 03:40:00,77.704,77.712,77.693,77.704,38400000.0
2006-10-06 03:45:00,77.701,77.723,77.701,77.719,33600000.0
2006-10-06 03:55:00,77.704,77.713,77.703,77.705,28800000.0
2006-10-06 04:00:00,77.702,77.71,77.696,77.7,44800000.0
2006-10-06 04:05:00,77.703,77.713,77.698,77.698,40000000.0
2006-10-06 04:10:00,77.706,77.71,77.695,77.705,43200000.0
2006-10-06 04:20:00,77.723,77.725,77.634,77.71,64000000.0
2006-10-06 04:25:00,77.71,77.716,77.702,77.716,47400000.0
2006-10-06 04:30:00,77.713,77.717,77.701,77.712,39200000.0
2006-10-06 04:35:00,77.716,77.726,77.705,77.722,34600000.0
2006-10-06 04:40:00,77.729,77.75,77.727,77.746,22400000.0
2006-10-06 04:45:00,77.756,77.767,77.73,77.74,64000000.0
2006-10-06 04:50:00,77.75,77.75,77.652,77.738,48000000.0
2006-10-06 04:55:00,77.736,77.758,77.735,77.752,43200000.0
2006-10-06 05:00:00,77.731,77.755,77.731,77.749,52200000.0
2006-10-06 05:05:00,77.744,77.755,77.743,77.745,40000000.0
2006-10-06 05:10:00,77.745,77.761,77.723,77.751,37800000.0
2006-10-06 05:15:00,77.755,77.765,77.701,77.765,24000000.0
2006-10-06 05:20:00,77.762,77.786,77.762,77.773,59200000.0
2006-10-06 05:30:00,77.762,77.777,77.761,77.773,22400000.0
2006-10-06 05:35:00,77.772,77.778,77.759,77.772,38400000.0
2006-10-06 05:40:00,77.774,77.785,77.772,77.774,35200000.0
2006-10-06 05:45:00,77.783,77.794,77.772,77.787,74600000.0
2006-10-06 05:50:00,77.785,77.785,77.764,77.769,33600000.0
2006-10-06 05:55:00,77.722,77.809,77.69,77.77,23400000.0
2006-10-06 06:00:00,77.767,77.771,77.755,77.765,16000000.0
2006-10-06 06:05:00,77.758,77.765,77.752,77.753,25600000.0
2006-10-06 06:10:00,77.747,77.752,77.736,77.743,12800000.0
2006-10-06 06:15:00,77.741,77.748,77.741,77.743,28800000.0
2006-10-06 06:20:00,77.74,77.748,77.724,77.728,28800000.0
2006-10-06 06:25:00,77.724,77.733,77.709,77.73,40000000.0
2006-10-06 06:30:00,77.721,77.726,77.705,77.719,44800000.0
2006-10-06 06:35:00,77.723,77.733,77.713,77.73,67200000.0
2006-10-06 06:40:00,77.73,77.767,77.674,77.722,65600000.0
2006-10-06 06:45:00,77.729,77.734,77.717,77.734,65600000.0
2006-10-06 06:50:00,77.722,77.737,77.715,77.723,46400000.0
2006-10-06 06:55:00,77.716,77.732,77.711,77.724,60800000.0
2006-10-06 07:00:00,77.729,77.732,77.719,77.723,25600000.0
2006-10-06 07:05:00,77.726,77.726,77.709,77.719,22400000.0
2006-10-06 07:10:00,77.705,77.726,77.702,77.717,36800000.0
2006-10-06 07:15:00,77.721,77.725,77.706,77.71,24000000.0
2006-10-06 07:20:00,77.707,77.713,77.701,77.708,43200000.0
2006-10-06 07:25:00,77.702,77.712,77.702,77.712,14400000.0
2006-10-06 07:35:00,77.686,77.709,77.686,77.7,11200000.0
2006-10-06 07:40:00,77.702,77.707,77.696,77.706,25600000.0
2006-10-06 07:45:00,77.706,77.714,77.7,77.712,32000000.0
2006-10-06 07:50:00,77.714,77.722,77.709,77.715,38400000.0
2006-10-06 07:55:00,77.722,77.723,77.704,77.721,40000000.0
2006-10-06 08:00:00,77.715,77.717,77.701,77.71,34600000.0
2006-10-06 08:05:00,77.71,77.722,77.708,77.719,46400000.0
2006-10-06 08:10:00,77.707,77.724,77.707,77.717,39400000.0
2006-10-06 08:15:00,77.715,77.726,77.696,77.719,51200000.0
2006-10-06 08:20:00,77.732,77.764,77.725,77.763,65000000.0
2006-10-06 08:25:00,77.76,77.774,77.677,77.766,59200000.0
2006-10-06 08:30:00,77.758,77.779,77.748,77.776,56000000.0
2006-10-06 08:35:00,77.791,77.809,77.78,77.808,73600000.0
2006-10-06 08:40:00,77.804,77.816,77.791,77.813,46400000.0
2006-10-06 08:45:00,77.801,77.818,77.796,77.804,50600000.0
2006-10-06 08:50:00,77.802,77.817,77.799,77.812,52200000.0
2006-10-06 08:55:00,77.804,77.804,77.792,77.792,16000000.0
2006-10-06 09:00:00,77.802,77.824,77.796,77.823,67200000.0
2006-10-06 09:05:00,77.818,77.832,77.808,77.825,67200000.0
2006-10-06 09:10:00,77.824,77.83,77.805,77.812,60800000.0
2006-10-06 09:15:00,77.816,77.824,77.81,77.819,25600000.0
2006-10-06 09:20:00,77.809,77.853,77.73,77.81,40000000.0
2006-10-06 09:25:00,77.801,77.809,77.79,77.804,24000000.0
2006-10-06 09:30:00,77.808,77.81,77.782,77.799,51200000.0
2006-10-06 09:35:00,77.791,77.791,77.702,77.762,49600000.0
2006-10-06 09:40:00,77.761,77.764,77.744,77.752,53200000.0
2006-10-06 09:45:00,77.763,77.768,77.747,77.75,47400000.0
2006-10-06 09:50:00,77.748,77.755,77.736,77.74,59200000.0
2006-10-06 09:55:00,77.741,77.746,77.644,77.719,64000000.0
2006-10-06 10:00:00,77.731,77.752,77.728,77.751,59200000.0
2006-10-06 10:05:00,77.752,77.77,77.744,77.758,67200000.0
2006-10-06 10:10:00,77.757,77.757,77.729,77.742,28800000.0
2006-10-06 10:15:00,77.74,77.749,77.723,77.742,59200000.0
2006-10-06 10:20:00,77.745,77.796,77.724,77.784,68800000.0
2006-10-06 10:25:00,77.789,77.804,77.764,77.764,51200000.0
2006-10-06 10:30:00,77.766,77.775,77.755,77.774,60800000.0
2006-10-06 10:35:00,77.774,77.78,77.685,77.771,22400000.0
2006-10-06 10:40:00,77.78,77.793,77.767,77.786,51200000.0
2006-10-06 10:45:00,77.771,77.784,77.762,77.775,48400000.0
2006-10-06 10:50:00,77.766,77.775,77.766,77.768,17600000.0
2006-10-06 10:55:00,77.762,77.768,77.668,77.751,41000000.0
2006-10-06 11:00:00,77.762,77.762,77.72,77.727,54400000.0
2006-10-06 11:05:00,77.725,77.731,77.651,77.731,46800000.0
2006-10-06 11:10:00,77.73,77.743,77.716,77.729,38400000.0
2006-10-06 11:15:00,77.728,77.744,77.723,77.732,47400000.0
2006-10-06 11:20:00,77.722,77.733,77.705,77.726,64000000.0
2006-10-06 11:25:00,77.718,77.741,77.703,77.741,72000000.0
2006-10-06 11:30:00,77.74,77.74,77.728,77.73,24000000.0
2006-10-06 11:35:00,77.742,77.76,77.737,77.744,57600000.0
2006-10-06 11:40:00,77.739,77.746,77.719,77.737,51200000.0
2006-10-06 11:45:00,77.731,77.74,77.717,77.73,41600000.0
2006-10-06 11:50:00,77.733,77.739,77.722,77.737,40000000.0
2006-10-06 11:55:00,77.734,77.745,77.675,77.738,33600000.0
2006-10-06 12:00:00,77.732,77.732,77.716,77.726,17000000.0
2006-10-06 12:05:00,77.726,77.741,77.722,77.734,28800000.0
2006-10-06 12:10:00,77.731,77.731,77.719,77.721,24000000.0
2006-10-06 12:15:00,77.71,77.712,77.646,77.71,17600000.0
2006-10-06 12:20:00,77.707,77.719,77.696,77.706,54400000.0
2006-10-06 12:25:00,77.713,77.733,77.708,77.729,64000000.0
2006-10-06 12:30:00,77.721,77.731,77.717,77.73,38400000.0
2006-10-06 12:35:00,77.722,77.727,77.631,77.727,44800000.0
2006-10-06 12:40:00,77.732,77.738,77.717,77.732,28800000.0
2006-10-06 12:45:00,77.739,77.739,77.715,77.738,57000000.0
2006-10-06 12:50:00,77.744,77.744,77.727,77.727,24000000.0
2006-10-06 12:55:00,77.737,77.749,77.729,77.743,60800000.0
2006-10-06 13:00:00,77.746,77.752,77.741,77.749,24000000.0
2006-10-06 13:05:00,77.745,77.75,77.732,77.746,51600000.0
2006-10-06 13:10:00,77.741,77.752,77.731,77.731,40400000.0
2006-10-06 13:15:00,77.738,77.745,77.718,77.738,24000000.0
2006-10-06 13:20:00,77.744,77.759,77.661,77.72,43200000.0
2006-10-06 13:25:00,77.725,77.728,77.715,77.724,28800000.0
2006-10-06 13:30:00,77.727,77.743,77.726,77.74,56400000.0
2006-10-06 13:35:00,77.743,77.744,77.738,77.739,14400000.0
2006-10-06 13:40:00,77.743,77.745,77.738,77.741,16000000.0
2006-10-06 13:45:00,77.734,77.767,77.733,77.76,88000000.0
2006-10-06 13:50:00,77.764,77.795,77.744,77.79,91200000.0
2006-10-06 13:55:00,77.784,77.786,77.75,77.764,104000000.0
2006-10-06 14:00:00,77.761,77.765,77.755,77.757,106000000.0
2006-10-06 14:05:00,77.758,77.759,77.732,77.736,150800000.0
2006-10-06 14:10:00,77.731,77.738,77.723,77.732,67600000.0
2006-10-06 14:15:00,77.733,77.755,77.729,77.741,80400000.0
2006-10-06 14:20:00,77.741,77.744,77.726,77.737,126400000.0
2006-10-06 14:25:00,77.732,77.757,77.7,77.7,91200000.0
2006-10-06 14:30:00,77.585,77.869,77.53,77.834,88000000.0
2006-10-06 14:35:00,77.854,77.873,77.808,77.808,105600000.0
2006-10-06 14:40:00,77.791,77.837,77.79,77.827,121600000.0
2006-10-06 14:45:00,77.83,77.877,77.83,77.861,89600000.0
2006-10-06 14:50:00,77.86,77.974,77.86,77.965,104000000.0
2006-10-06 14:55:00,77.976,78.159,77.976,78.152,74600000.0
2006-10-06 15:00:00,78.162,78.165,78.109,78.126,78400000.0
2006-10-06 15:05:00,78.122,78.198,78.122,78.174,72000000.0
2006-10-06 15:10:00,78.181,78.209,78.178,78.179,102400000.0
2006-10-06 15:15:00,78.175,78.175,78.139,78.15,97600000.0
2006-10-06 15:20:00,78.156,78.156,78.115,78.126,124200000.0
2006-10-06 15:25:00,78.115,78.147,78.056,78.147,212000000.0
2006-10-06 15:30:00,78.05,78.183,78.027,78.131,229200000.0
2006-10-06 15:35:00,78.139,78.163,78.131,78.163,191400000.0
2006-10-06 15:40:00,78.174,78.184,78.162,78.165,144000000.0
2006-10-06 15:45:00,78.16,78.187,78.148,78.187,72000000.0
2006-10-06 15:50:00,78.198,78.266,78.187,78.244,97600000.0
2006-10-06 15:55:00,78.255,78.322,78.255,78.312,144000000.0
2006-10-06 16:00:00,78.307,78.325,78.299,78.313,212800000.0
2006-10-06 16:05:00,78.321,78.344,78.317,78.335,203600000.0
2006-10-06 16:10:00,78.345,78.351,78.318,78.321,172200000.0
2006-10-06 16:15:00,78.325,78.329,78.309,78.314,149200000.0
2006-10-06 16:20:00,78.323,78.368,78.323,78.354,141200000.0
2006-10-06 16:25:00,78.36,78.367,78.345,78.353,108000000.0
2006-10-06 16:30:00,78.357,78.37,78.34,78.369,114600000.0
2006-10-06 16:35:00,78.372,78.421,78.362,78.409,220600000.0
2006-10-06 16:40:00,78.406,78.455,78.405,78.455,212200000.0
2006-10-06 16:45:00,78.451,78.456,78.42,78.441,228200000.0
2006-10-06 16:50:00,78.438,78.44,78.398,78.405,164800000.0
2006-10-06 16:55:00,78.408,78.408,78.354,78.363,147200000.0
2006-10-06 17:00:00,78.366,78.368,78.343,78.36,209000000.0
2006-10-06 17:05:00,78.355,78.387,78.35,78.379,275600000.0
2006-10-06 17:10:00,78.388,78.393,78.358,78.361,140200000.0
2006-10-06 17:15:00,78.362,78.386,78.36,78.386,98600000.0
2006-10-06 17:20:00,78.384,78.384,78.359,78.369,43200000.0
2006-10-06 17:25:00,78.37,78.37,78.347,78.364,116800000.0
2006-10-06 17:30:00,78.356,78.385,78.355,78.382,259000000.0
2006-10-06 17:35:00,78.373,78.375,78.365,78.373,51200000.0
2006-10-06 17:40:00,78.362,78.362,78.326,78.329,140800000.0
2006-10-06 17:45:00,78.319,78.333,78.314,78.328,233800000.0
2006-10-06 17:50:00,78.321,78.333,78.298,78.303,123200000.0
2006-10-06 17:55:00,78.298,78.31,78.282,78.31,201400000.0
2006-10-06 18:00:00,78.313,78.326,78.308,78.321,175800000.0
2006-10-06 18:05:00,78.333,78.342,78.313,78.339,160000000.0
2006-10-06 18:10:00,78.335,78.344,78.324,78.342,41600000.0
2006-10-06 18:15:00,78.337,78.337,78.312,78.332,160000000.0
2006-10-06 18:20:00,78.329,78.359,78.327,78.353,136000000.0
2006-10-06 18:25:00,78.351,78.359,78.325,78.359,84200000.0
2006-10-06 18:30:00,78.37,78.378,78.362,78.367,99600000.0
2006-10-06 18:35:00,78.359,78.365,78.351,78.359,92800000.0
2006-10-06 18:40:00,78.351,78.361,78.336,78.347,180600000.0
2006-10-06 18:45:00,78.349,78.349,78.321,78.331,92200000.0
2006-10-06 18:50:00,78.343,78.343,78.319,78.321,62400000.0
2006-10-06 18:55:00,78.328,78.332,78.302,78.302,67600000.0
2006-10-06 19:00:00,78.297,78.326,78.295,78.324,83200000.0
2006-10-06 19:05:00,78.327,78.332,78.311,78.311,131200000.0
2006-10-06 19:10:00,78.304,78.316,78.299,78.31,41600000.0
2006-10-06 19:15:00,78.314,78.33,78.296,78.33,54400000.0
2006-10-06 19:25:00,78.329,78.333,78.318,78.318,54800000.0
2006-10-06 19:30:00,78.321,78.322,78.317,78.321,12800000.0
2006-10-06 19:35:00,78.319,78.319,78.305,78.313,39400000.0
2006-10-06 19:40:00,78.299,78.347,78.299,78.347,33600000.0
2006-10-06 19:45:00,78.339,78.365,78.327,78.365,77200000.0
2006-10-06 19:50:00,78.366,78.386,78.366,78.371,38400000.0
2006-10-06 19:55:00,78.373,78.376,78.363,78.366,27200000.0
2006-10-06 20:00:00,78.355,78.371,78.355,78.369,48000000.0
2006-10-06 20:05:00,78.361,78.375,78.35,78.367,78400000.0
2006-10-06 20:10:00,78.364,78.371,78.307,78.363,14400000.0
2006-10-06 20:15:00,78.366,78.376,78.36,78.374,22400000.0
2006-10-06 20:20:00,78.37,78.375,78.359,78.368,48000000.0
2006-10-06 20:25:00,78.354,78.372,78.354,78.371,11200000.0
2006-10-06 20:30:00,78.367,78.369,78.281,78.368,19200000.0
2006-10-06 20:35:00,78.369,78.369,78.363,78.363,10600000.0
2006-10-06 20:40:00,78.365,78.366,78.353,78.356,35200000.0
2006-10-06 20:45:00,78.359,78.366,78.355,78.355,38400000.0
2006-10-06 20:55:00,78.365,78.366,78.348,78.363,41000000.0
2006-10-06 21:00:00,78.365,78.365,78.341,78.358,56000000.0
2006-10-06 21:05:00,78.349,78.365,78.349,78.363,27200000.0
2006-10-06 21:10:00,78.365,78.377,78.352,78.367,38400000.0
2006-10-06 21:15:00,78.362,78.371,78.36,78.363,32000000.0
2006-10-06 21:20:00,78.344,78.375,78.344,78.372,25600000.0
2006-10-06 21:25:00,78.37,78.37,78.366,78.367,11200000.0
2006-10-06 21:30:00,78.374,78.383,78.366,78.383,25600000.0
2006-10-06 21:35:00,78.364,78.392,78.364,78.382,25600000.0
2006-10-06 21:40:00,78.381,78.393,78.376,78.389,26600000.0
2006-10-06 21:45:00,78.396,78.398,78.375,78.388,41600000.0
2006-10-06 21:50:00,78.395,78.395,78.372,78.373,25600000.0
2006-10-06 21:55:00,78.375,78.387,78.366,78.38,43200000.0
2006-10-06 22:00:00,78.386,78.386,78.368,78.379,46400000.0
2006-10-06 22:05:00,78.401,78.402,78.391,78.391,11200000.0
2006-10-06 22:10:00,78.399,78.405,78.392,78.405,25600000.0
2006-10-06 22:15:00,78.396,78.404,78.387,78.387,27200000.0
2006-10-06 22:20:00,78.403,78.403,78.391,78.396,24000000.0
2006-10-06 22:25:00,78.397,78.42,78.387,78.41,56000000.0
2006-10-06 22:30:00,78.408,78.413,78.39,78.39,24000000.0
2006-10-06 22:35:00,78.399,78.419,78.39,78.401,73600000.0
2006-10-06 22:40:00,78.393,78.4,78.375,78.377,35200000.0
2006-10-06 22:45:00,78.385,78.392,78.373,78.374,24000000.0
2006-10-06 22:50:00,78.379,78.402,78.373,78.383,56000000.0
2006-10-06 22:55:00,78.384,78.394,78.381,78.381,30400000.0
2006-10-08 23:45:00,77.674,78.276,77.674,78.276,12800000.0
2006-10-08 23:50:00,78.336,78.344,78.327,78.338,35600000.0
2006-10-08 23:55:00,78.34,78.357,78.252,78.357,52200000.0
2006-10-09 00:00:00,78.361,78.382,78.359,78.361,44800000.0
2006-10-09 00:05:00,78.348,78.386,78.343,78.364,42000000.0
2006-10-09 00:10:00,78.363,78.382,78.358,78.38,47400000.0
2006-10-09 00:15:00,78.369,78.397,78.364,78.39,43200000.0
2006-10-09 00:20:00,78.376,78.395,78.368,78.373,60200000.0
2006-10-09 00:25:00,78.377,78.384,78.343,78.343,57000000.0
2006-10-09 00:30:00,78.364,78.368,78.346,78.358,65400000.0
2006-10-09 00:35:00,78.356,78.363,78.347,78.357,25000000.0
2006-10-09 00:40:00,78.358,78.367,78.344,78.356,36800000.0
2006-10-09 00:45:00,78.348,78.363,78.343,78.351,52800000.0
2006-10-09 00:50:00,78.353,78.378,78.351,78.368,46400000.0
2006-10-09 00:55:00,78.362,78.365,78.351,78.359,36800000.0
2006-10-09 01:05:00,78.36,78.365,78.3,78.36,46800000.0
2006-10-09 01:10:00,78.357,78.365,78.349,78.356,51200000.0
2006-10-09 01:15:00,78.36,78.366,78.347,78.36,65600000.0
2006-10-09 01:20:00,78.352,78.366,78.346,78.354,48000000.0
2006-10-09 01:25:00,78.361,78.365,78.358,78.359,11200000.0
2006-10-09 01:30:00,78.358,78.358,78.346,78.35,35600000.0
2006-10-09 01:35:00,78.357,78.366,78.345,78.36,57600000.0
2006-10-09 01:40:00,78.346,78.353,78.323,78.346,33600000.0
2006-10-09 01:45:00,78.341,78.343,78.318,78.325,62400000.0
2006-10-09 01:50:00,78.332,78.338,78.328,78.337,54400000.0
2006-10-09 01:55:00,78.336,78.338,78.321,78.327,58600000.0
2006-10-09 02:00:00,78.331,78.339,78.305,78.308,70800000.0
2006-10-09 02:05:00,78.304,78.309,78.294,78.298,38400000.0
2006-10-09 02:10:00,78.316,78.318,78.297,78.297,46400000.0
2006-10-09 02:15:00,78.304,78.32,78.304,78.319,36800000.0
2006-10-09 02:20:00,78.316,78.32,78.305,78.306,12800000.0
2006-10-09 02:25:00,78.301,78.313,78.291,78.305,50000000.0
2006-10-09 02:30:00,78.311,78.317,78.295,78.304,48000000.0
2006-10-09 02:35:00,78.3,78.31,78.3,78.305,26000000.0
2006-10-09 02:40:00,78.305,78.311,78.293,78.304,35200000.0
2006-10-09 02:45:00,78.303,78.307,78.282,78.282,38400000.0
2006-10-09 02:50:00,78.294,78.323,78.219,78.298,44800000.0
2006-10-09 03:00:00,78.289,78.305,78.289,78.305,22400000.0
2006-10-09 03:05:00,78.304,78.305,78.285,78.304,52200000.0
2006-10-09 03:10:00,78.304,78.304,78.285,78.29,54400000.0
2006-10-09 03:20:00,78.292,78.292,78.284,78.284,11200000.0
2006-10-09 03:25:00,78.285,78.289,78.274,78.284,24000000.0
2006-10-09 03:30:00,78.285,78.286,78.221,78.28,36800000.0
2006-10-09 03:35:00,78.285,78.288,78.262,78.276,48000000.0
2006-10-09 03:40:00,78.285,78.286,78.267,78.284,24000000.0
2006-10-09 03:55:00,78.278,78.291,78.268,78.289,68800000.0
2006-10-09 04:00:00,78.29,78.29,78.279,78.279,25600000.0
2006-10-09 04:05:00,78.279,78.299,78.277,78.299,25600000.0
2006-10-09 04:10:00,78.298,78.298,78.288,78.295,43200000.0
2006-10-09 04:15:00,78.293,78.297,78.284,78.291,37800000.0
2006-10-09 04:20:00,78.293,78.303,78.208,78.29,38400000.0
2006-10-09 04:25:00,78.297,78.297,78.288,78.296,24000000.0
2006-10-09 04:30:00,78.294,78.307,78.294,78.304,25600000.0
2006-10-09 04:35:00,78.307,78.403,78.307,78.403,60200000.0
2006-10-09 04:40:00,78.405,78.419,78.355,78.41,57600000.0
2006-10-09 04:45:00,78.416,78.459,78.4,78.447,57600000.0
2006-10-09 04:50:00,78.456,78.481,78.39,78.407,59200000.0
2006-10-09 04:55:00,78.411,78.435,78.394,78.394,48000000.0
2006-10-09 05:00:00,78.398,78.458,78.387,78.458,49600000.0
2006-10-09 05:05:00,78.465,78.49,78.445,78.445,39400000.0
2006-10-09 05:10:00,78.454,78.461,78.428,78.443,52800000.0
2006-10-09 05:15:00,78.447,78.48,78.416,78.476,51200000.0
2006-10-09 05:20:00,78.471,78.479,78.463,78.465,35200000.0
2006-10-09 05:25:00,78.468,78.468,78.454,78.455,36800000.0
2006-10-09 05:30:00,78.458,78.463,78.433,78.456,59200000.0
2006-10-09 05:35:00,78.458,78.464,78.434,78.442,54400000.0
2006-10-09 05:40:00,78.443,78.449,78.433,78.44,44800000.0
2006-10-09 05:45:00,78.435,78.475,78.435,78.475,75200000.0
2006-10-09 05:50:00,78.484,78.49,78.464,78.48,24000000.0
2006-10-09 05:55:00,78.481,78.491,78.401,78.481,25600000.0
2006-10-09 06:00:00,78.502,78.502,78.48,78.489,46400000.0
2006-10-09 06:05:00,78.488,78.497,78.481,78.481,38400000.0
2006-10-09 06:10:00,78.483,78.49,78.399,78.476,35200000.0
2006-10-09 06:20:00,78.476,78.497,78.476,78.497,20800000.0
2006-10-09 06:25:00,78.492,78.493,78.469,78.488,36800000.0
2006-10-09 06:30:00,78.487,78.487,78.476,78.482,14400000.0
2006-10-09 06:35:00,78.483,78.498,78.474,78.483,52800000.0
2006-10-09 06:40:00,78.488,78.488,78.411,78.478,25400000.0
2006-10-09 06:45:00,78.493,78.509,78.489,78.509,48000000.0
2006-10-09 06:50:00,78.5,78.518,78.5,78.513,44800000.0
2006-10-09 06:55:00,78.501,78.514,78.498,78.514,24000000.0
2006-10-09 07:00:00,78.514,78.53,78.51,78.53,43200000.0
2006-10-09 07:05:00,78.531,78.535,78.514,78.514,52800000.0
2006-10-09 07:10:00,78.512,78.525,78.506,78.523,34600000.0
2006-10-09 07:15:00,78.538,78.557,78.538,78.547,48000000.0
2006-10-09 07:20:00,78.546,78.562,78.546,78.556,43200000.0
2006-10-09 07:25:00,78.56,78.563,78.546,78.554,27200000.0
2006-10-09 07:30:00,78.561,78.582,78.548,78.557,67200000.0
2006-10-09 07:35:00,78.544,78.554,78.518,78.519,61200000.0
2006-10-09 07:40:00,78.511,78.511,78.478,78.482,48000000.0
2006-10-09 07:45:00,78.479,78.507,78.471,78.507,68800000.0
2006-10-09 07:50:00,78.514,78.541,78.514,78.541,51600000.0
2006-10-09 07:55:00,78.555,78.576,78.541,78.562,48000000.0
2006-10-09 08:00:00,78.554,78.579,78.547,78.557,48000000.0
2006-10-09 08:05:00,78.555,78.583,78.548,78.548,60800000.0
2006-10-09 08:10:00,78.542,78.565,78.537,78.537,52200000.0
2006-10-09 08:15:00,78.539,78.54,78.513,78.529,67200000.0
2006-10-09 08:20:00,78.526,78.534,78.508,78.534,65600000.0
2006-10-09 08:25:00,78.529,78.542,78.442,78.509,59000000.0
2006-10-09 08:30:00,78.505,78.509,78.487,78.501,46400000.0
2006-10-09 08:35:00,78.508,78.521,78.495,78.521,62400000.0
2006-10-09 08:40:00,78.518,78.524,78.487,78.487,43200000.0
2006-10-09 08:45:00,78.472,78.497,78.472,78.483,51200000.0
2006-10-09 08:50:00,78.476,78.521,78.472,78.512,65000000.0
2006-10-09 08:55:00,78.517,78.548,78.506,78.545,61600000.0
2006-10-09 09:00:00,78.549,78.553,78.524,78.547,56000000.0
2006-10-09 09:05:00,78.544,78.551,78.513,78.524,68000000.0
2006-10-09 09:10:00,78.526,78.528,78.506,78.506,24000000.0
2006-10-09 09:15:00,78.521,78.527,78.518,78.524,27200000.0
2006-10-09 09:20:00,78.521,78.521,78.409,78.504,69200000.0
2006-10-09 09:25:00,78.503,78.511,78.497,78.511,22800000.0
2006-10-09 09:30:00,78.508,78.517,78.508,78.511,38400000.0
2006-10-09 09:35:00,78.508,78.51,78.446,78.508,62400000.0
2006-10-09 09:40:00,78.508,78.508,78.496,78.496,25600000.0
2006-10-09 09:45:00,78.504,78.504,78.471,78.484,60800000.0
2006-10-09 09:50:00,78.486,78.503,78.482,78.498,63400000.0
2006-10-09 09:55:00,78.495,78.509,78.404,78.498,78200000.0
2006-10-09 10:00:00,78.504,78.517,78.497,78.499,32000000.0
2006-10-09 10:05:00,78.488,78.501,78.476,78.498,54400000.0
2006-10-09 10:10:00,78.5,78.509,78.493,78.502,52800000.0
2006-10-09 10:15:00,78.498,78.503,78.479,78.498,59200000.0
2006-10-09 10:20:00,78.503,78.505,78.456,78.456,68800000.0
2006-10-09 10:25:00,78.46,78.469,78.448,78.466,35200000.0
2006-10-09 10:30:00,78.474,78.501,78.474,78.495,38400000.0
2006-10-09 10:35:00,78.496,78.501,78.404,78.492,33000000.0
2006-10-09 10:40:00,78.496,78.506,78.488,78.498,40400000.0
2006-10-09 10:45:00,78.492,78.502,78.472,78.494,49600000.0
2006-10-09 10:50:00,78.491,78.502,78.477,78.502,44800000.0
2006-10-09 10:55:00,78.499,78.51,78.407,78.498,24000000.0
2006-10-09 11:00:00,78.5,78.5,78.467,78.473,41600000.0
2006-10-09 11:05:00,78.476,78.508,78.422,78.465,81600000.0
2006-10-09 11:10:00,78.463,78.47,78.441,78.443,49600000.0
2006-10-09 11:15:00,78.441,78.467,78.432,78.432,65600000.0
2006-10-09 11:20:00,78.433,78.433,78.408,78.422,52800000.0
2006-10-09 11:25:00,78.42,78.447,78.414,78.447,57600000.0
2006-10-09 11:30:00,78.446,78.446,78.424,78.424,44800000.0
2006-10-09 11:35:00,78.44,78.447,78.437,78.441,22400000.0
2006-10-09 11:40:00,78.435,78.448,78.425,78.429,56000000.0
2006-10-09 11:45:00,78.437,78.448,78.429,78.445,32400000.0
2006-10-09 11:50:00,78.442,78.447,78.428,78.446,65600000.0
2006-10-09 12:00:00,78.446,78.449,78.439,78.444,37200000.0
2006-10-09 12:05:00,78.447,78.449,78.431,78.443,52800000.0
2006-10-09 12:10:00,78.446,78.455,78.435,78.45,45800000.0
2006-10-09 12:15:00,78.435,78.486,78.416,78.479,59200000.0
2006-10-09 12:20:00,78.477,78.481,78.435,78.437,43200000.0
2006-10-09 12:25:00,78.451,78.469,78.451,78.46,40000000.0
2006-10-09 12:30:00,78.449,78.453,78.434,78.446,52200000.0
2006-10-09 12:35:00,78.443,78.449,78.437,78.444,27200000.0
2006-10-09 12:40:00,78.443,78.457,78.428,78.457,41600000.0
2006-10-09 12:45:00,78.452,78.458,78.436,78.449,28800000.0
2006-10-09 12:50:00,78.455,78.455,78.434,78.438,36200000.0
2006-10-09 12:55:00,78.433,78.435,78.4,78.4,72000000.0
2006-10-09 13:00:00,78.397,78.405,78.348,78.391,67200000.0
2006-10-09 13:05:00,78.406,78.414,78.396,78.41,28800000.0
2006-10-09 13:10:00,78.407,78.432,78.391,78.407,52200000.0
2006-10-09 13:15:00,78.424,78.424,78.404,78.415,24000000.0
2006-10-09 13:20:00,78.409,78.409,78.4,78.402,9600000.0
2006-10-09 13:25:00,78.399,78.418,78.399,78.411,46400000.0
2006-10-09 13:30:00,78.41,78.413,78.404,78.411,26600000.0
2006-10-09 13:35:00,78.414,78.421,78.412,78.418,50600000.0
2006-10-09 13:40:00,78.409,78.42,78.407,78.411,44800000.0
2006-10-09 13:45:00,78.42,78.448,78.42,78.444,88000000.0
2006-10-09 13:50:00,78.439,78.439,78.413,78.413,53800000.0
2006-10-09 13:55:00,78.409,78.429,78.409,78.422,71400000.0
2006-10-09 14:00:00,78.422,78.437,78.422,78.435,105600000.0
2006-10-09 14:05:00,78.436,78.455,78.436,78.448,110800000.0
2006-10-09 14:10:00,78.427,78.463,78.427,78.452,102400000.0
2006-10-09 14:15:00,78.448,78.488,78.443,78.488,83200000.0
2006-10-09 14:20:00,78.482,78.488,78.462,78.475,78400000.0
2006-10-09 14:25:00,78.471,78.489,78.466,78.483,78400000.0
2006-10-09 14:30:00,78.479,78.499,78.476,78.497,52200000.0
2006-10-09 14:35:00,78.499,78.499,78.474,78.475,70400000.0
2006-10-09 14:40:00,78.474,78.485,78.463,78.465,121600000.0
2006-10-09 14:45:00,78.467,78.471,78.462,78.464,41600000.0
2006-10-09 14:50:00,78.468,78.481,78.458,78.477,91200000.0
2006-10-09 14:55:00,78.476,78.488,78.465,78.488,45800000.0
2006-10-09 15:00:00,78.488,78.508,78.488,78.498,51200000.0
2006-10-09 15:05:00,78.503,78.509,78.493,78.498,52800000.0
2006-10-09 15:10:00,78.509,78.509,78.502,78.507,92200000.0
2006-10-09 15:15:00,78.508,78.512,78.485,78.493,67200000.0
2006-10-09 15:20:00,78.492,78.508,78.489,78.506,86800000.0
2006-10-09 15:30:00,78.499,78.5,78.482,78.482,121600000.0
2006-10-09 15:35:00,78.488,78.498,78.478,78.49,102200000.0
2006-10-09 15:40:00,78.49,78.491,78.481,78.485,35200000.0
2006-10-09 15:45:00,78.485,78.491,78.478,78.487,83600000.0
2006-10-09 15:50:00,78.494,78.521,78.489,78.519,86800000.0
2006-10-09 15:55:00,78.52,78.53,78.51,78.514,43200000.0
2006-10-09 16:00:00,78.515,78.522,78.496,78.498,148800000.0
2006-10-09 16:05:00,78.492,78.5,78.483,78.499,67200000.0
2006-10-09 16:10:00,78.49,78.499,78.482,78.489,172000000.0
2006-10-09 16:15:00,78.49,78.492,78.471,78.479,148600000.0
2006-10-09 16:20:00,78.477,78.496,78.477,78.486,140800000.0
2006-10-09 16:25:00,78.492,78.499,78.485,78.495,112400000.0
2006-10-09 16:30:00,78.495,78.496,78.453,78.457,126800000.0
2006-10-09 16:35:00,78.463,78.465,78.447,78.456,220200000.0
2006-10-09 16:40:00,78.455,78.482,78.449,78.472,201000000.0
2006-10-09 16:45:00,78.471,78.496,78.469,78.495,228200000.0
2006-10-09 16:50:00,78.497,78.497,78.463,78.471,118400000.0
2006-10-09 16:55:00,78.47,78.478,78.461,78.462,70400000.0
2006-10-09 17:00:00,78.465,78.472,78.457,78.465,86400000.0
2006-10-09 17:05:00,78.463,78.464,78.456,78.458,104000000.0
2006-10-09 17:10:00,78.461,78.464,78.429,78.429,67600000.0
2006-10-09 17:15:00,78.432,78.437,78.425,78.429,76200000.0
2006-10-09 17:20:00,78.422,78.432,78.418,78.428,75200000.0
2006-10-09 17:25:00,78.432,78.433,78.413,78.417,86400000.0
2006-10-09 17:30:00,78.418,78.431,78.414,78.429,117200000.0
2006-10-09 17:35:00,78.429,78.444,78.419,78.437,144000000.0
2006-10-09 17:40:00,78.437,78.439,78.424,78.438,35200000.0
2006-10-09 17:45:00,78.451,78.476,78.451,78.473,145600000.0
2006-10-09 17:50:00,78.468,78.483,78.468,78.472,138600000.0
2006-10-09 17:55:00,78.466,78.473,78.451,78.453,164200000.0
2006-10-09 18:00:00,78.451,78.457,78.448,78.452,88400000.0
2006-10-09 18:05:00,78.45,78.464,78.447,78.457,142800000.0
2006-10-09 18:10:00,78.453,78.458,78.443,78.443,44600000.0
2006-10-09 18:15:00,78.45,78.45,78.413,78.42,162600000.0
2006-10-09 18:20:00,78.422,78.44,78.413,78.435,89600000.0
2006-10-09 18:25:00,78.435,78.445,78.417,78.441,105600000.0
2006-10-09 18:30:00,78.431,78.433,78.417,78.431,56000000.0
2006-10-09 18:35:00,78.426,78.432,78.41,78.418,83600000.0
2006-10-09 18:40:00,78.412,78.438,78.409,78.421,295200000.0
2006-10-09 18:45:00,78.426,78.431,78.41,78.412,92800000.0
2006-10-09 18:50:00,78.416,78.431,78.416,78.427,65600000.0
2006-10-09 18:55:00,78.429,78.436,78.426,78.436,51200000.0
2006-10-09 19:00:00,78.434,78.44,78.421,78.432,83600000.0
2006-10-09 19:05:00,78.432,78.457,78.425,78.457,91200000.0
2006-10-09 19:10:00,78.461,78.47,78.45,78.467,70400000.0
2006-10-09 19:15:00,78.468,78.469,78.449,78.469,73600000.0
2006-10-09 19:20:00,78.473,78.482,78.456,78.475,48000000.0
2006-10-09 19:25:00,78.475,78.485,78.469,78.47,81600000.0
2006-10-09 19:30:00,78.479,78.483,78.461,78.468,35200000.0
2006-10-09 19:35:00,78.468,78.476,78.463,78.468,68200000.0
2006-10-09 19:40:00,78.445,78.483,78.444,78.475,56000000.0
2006-10-09 19:45:00,78.475,78.479,78.45,78.456,38400000.0
2006-10-09 19:50:00,78.455,78.474,78.455,78.466,40000000.0
2006-10-09 19:55:00,78.463,78.467,78.463,78.467,6400000.0
2006-10-09 20:00:00,78.469,78.481,78.462,78.472,77200000.0
2006-10-09 20:05:00,78.477,78.477,78.461,78.461,80000000.0
2006-10-09 20:10:00,78.47,78.472,78.379,78.436,48000000.0
2006-10-09 20:15:00,78.442,78.455,78.429,78.444,61800000.0
2006-10-09 20:20:00,78.437,78.463,78.432,78.46,35200000.0
2006-10-09 20:25:00,78.456,78.464,78.452,78.452,42600000.0
2006-10-09 20:30:00,78.455,78.463,78.445,78.461,53800000.0
2006-10-09 20:40:00,78.463,78.466,78.462,78.462,6400000.0
2006-10-09 20:45:00,78.461,78.462,78.44,78.44,35200000.0
2006-10-09 20:50:00,78.451,78.455,78.444,78.45,30400000.0
2006-10-09 20:55:00,78.454,78.457,78.449,78.454,22400000.0
2006-10-09 21:00:00,78.459,78.466,78.446,78.45,71400000.0
2006-10-09 21:05:00,78.449,78.47,78.435,78.462,48000000.0
2006-10-09 21:10:00,78.464,78.469,78.461,78.469,22400000.0
2006-10-09 21:15:00,78.463,78.469,78.372,78.466,30400000.0
2006-10-09 21:20:00,78.454,78.479,78.454,78.463,14400000.0
2006-10-09 21:30:00,78.454,78.458,78.445,78.449,40000000.0
2006-10-09 21:35:00,78.46,78.46,78.457,78.457,3200000.0
2006-10-09 21:40:00,78.461,78.464,78.451,78.463,40000000.0
2006-10-09 21:45:00,78.46,78.461,78.448,78.453,40000000.0
2006-10-09 21:50:00,78.453,78.47,78.441,78.465,46800000.0
2006-10-09 21:55:00,78.468,78.473,78.462,78.471,35600000.0
2006-10-09 22:00:00,78.464,78.477,78.461,78.471,60200000.0
2006-10-09 22:05:00,78.473,78.478,78.458,78.478,22400000.0
2006-10-09 22:10:00,78.478,78.478,78.46,78.463,20800000.0
2006-10-09 22:15:00,78.475,78.479,78.471,78.473,12800000.0
2006-10-09 22:25:00,78.457,78.468,78.453,78.458,46400000.0
2006-10-09 22:30:00,78.463,78.463,78.446,78.452,28800000.0
2006-10-09 22:35:00,78.449,78.457,78.441,78.447,56000000.0
2006-10-09 22:40:00,78.439,78.451,78.434,78.451,27200000.0
2006-10-09 22:45:00,78.436,78.443,78.435,78.443,12800000.0
2006-10-09 22:50:00,78.443,78.454,78.439,78.446,33600000.0
2006-10-09 22:55:00,78.436,78.46,78.436,78.45,65000000.0
2006-10-09 23:00:00,78.443,78.443,78.407,78.434,43200000.0
2006-10-09 23:05:00,78.429,78.462,78.429,78.445,75200000.0
2006-10-09 23:10:00,78.454,78.457,78.45,78.457,12800000.0
2006-10-09 23:15:00,78.469,78.471,78.451,78.451,36800000.0
2006-10-09 23:20:00,78.456,78.464,78.438,78.461,54400000.0
2006-10-09 23:30:00,78.46,78.472,78.452,78.467,44800000.0
2006-10-09 23:35:00,78.475,78.475,78.47,78.47,12800000.0
2006-10-09 23:40:00,78.474,78.476,78.451,78.473,59200000.0
2006-10-09 23:50:00,78.476,78.476,78.458,78.472,12800000.0
2006-10-09 23:55:00,78.463,78.463,78.355,78.445,51200000.0
2006-10-10 00:00:00,78.449,78.45,78.443,78.446,12800000.0
2006-10-10 00:05:00,78.417,78.425,78.392,78.401,45200000.0
2006-10-10 00:10:00,78.404,78.404,78.382,78.386,33600000.0
2006-10-10 00:15:00,78.394,78.4,78.379,78.398,43200000.0
2006-10-10 00:20:00,78.39,78.398,78.38,78.397,57000000.0
2006-10-10 00:25:00,78.4,78.4,78.384,78.387,24000000.0
2006-10-10 00:30:00,78.384,78.384,78.377,78.382,20800000.0
2006-10-10 00:35:00,78.371,78.388,78.369,78.38,30400000.0
2006-10-10 00:40:00,78.384,78.401,78.382,78.391,40000000.0
2006-10-10 00:45:00,78.387,78.405,78.387,78.395,40000000.0
2006-10-10 00:50:00,78.387,78.406,78.384,78.402,24000000.0
2006-10-10 00:55:00,78.395,78.398,78.372,78.386,62400000.0
2006-10-10 01:00:00,78.391,78.398,78.385,78.392,16000000.0
2006-10-10 01:05:00,78.392,78.404,78.327,78.404,41600000.0
2006-10-10 01:10:00,78.403,78.446,78.4,78.442,67200000.0
2006-10-10 01:15:00,78.452,78.47,78.447,78.459,77800000.0
2006-10-10 01:20:00,78.456,78.475,78.456,78.467,48000000.0
2006-10-10 01:25:00,78.468,78.477,78.46,78.469,41600000.0
2006-10-10 01:30:00,78.468,78.47,78.444,78.446,46400000.0
2006-10-10 01:35:00,78.45,78.462,78.428,78.44,57600000.0
2006-10-10 01:40:00,78.44,78.45,78.435,78.45,24000000.0
2006-10-10 01:45:00,78.434,78.443,78.43,78.43,16000000.0
2006-10-10 01:50:00,78.438,78.442,78.428,78.432,54400000.0
2006-10-10 01:55:00,78.432,78.448,78.431,78.446,48000000.0
2006-10-10 02:00:00,78.443,78.443,78.428,78.435,41600000.0
2006-10-10 02:05:00,78.429,78.438,78.42,78.438,46400000.0
2006-10-10 02:10:00,78.432,78.444,78.432,78.438,9600000.0
2006-10-10 02:15:00,78.449,78.462,78.405,78.45,46400000.0
2006-10-10 02:20:00,78.445,78.45,78.425,78.433,33600000.0
2006-10-10 02:25:00,78.418,78.426,78.398,78.419,78800000.0
2006-10-10 02:30:00,78.414,78.431,78.4,78.417,65600000.0
2006-10-10 02:35:00,78.429,78.431,78.393,78.396,54400000.0
2006-10-10 02:40:00,78.396,78.41,78.382,78.41,49600000.0
2006-10-10 02:45:00,78.41,78.41,78.388,78.397,68800000.0
2006-10-10 02:50:00,78.4,78.403,78.296,78.39,44800000.0
2006-10-10 02:55:00,78.398,78.405,78.383,78.402,42000000.0
2006-10-10 03:00:00,78.396,78.418,78.39,78.412,46800000.0
2006-10-10 03:05:00,78.411,78.431,78.402,78.43,38400000.0
2006-10-10 03:10:00,78.434,78.443,78.416,78.43,60200000.0
2006-10-10 03:15:00,78.427,78.451,78.427,78.448,68200000.0
2006-10-10 03:20:00,78.451,78.451,78.423,78.435,48000000.0
2006-10-10 03:25:00,78.431,78.436,78.419,78.43,38400000.0
2006-10-10 03:30:00,78.436,78.443,78.43,78.432,32000000.0
2006-10-10 03:35:00,78.434,78.443,78.376,78.435,44800000.0
2006-10-10 03:40:00,78.429,78.435,78.424,78.434,36800000.0
2006-10-10 03:45:00,78.439,78.462,78.433,78.461,49600000.0
2006-10-10 03:50:00,78.467,78.471,78.446,78.457,40000000.0
2006-10-10 03:55:00,78.448,78.468,78.441,78.467,43200000.0
2006-10-10 04:00:00,78.469,78.469,78.445,78.451,59200000.0
2006-10-10 04:05:00,78.457,78.457,78.443,78.456,22400000.0
2006-10-10 04:10:00,78.46,78.469,78.45,78.456,46400000.0
2006-10-10 04:15:00,78.462,78.467,78.451,78.462,40000000.0
2006-10-10 04:20:00,78.46,78.462,78.451,78.458,12800000.0
2006-10-10 04:25:00,78.463,78.472,78.452,78.472,27200000.0
2006-10-10 04:30:00,78.472,78.481,78.459,78.468,54400000.0
2006-10-10 04:35:00,78.466,78.494,78.46,78.491,57000000.0
2006-10-10 04:40:00,78.501,78.542,78.501,78.536,57600000.0
2006-10-10 04:45:00,78.547,78.556,78.537,78.537,38400000.0
2006-10-10 04:50:00,78.55,78.56,78.541,78.56,44800000.0
2006-10-10 04:55:00,78.561,78.6,78.558,78.599,49000000.0
2006-10-10 05:00:00,78.585,78.614,78.582,78.601,61200000.0
2006-10-10 05:05:00,78.591,78.595,78.556,78.562,65000000.0
2006-10-10 05:10:00,78.568,78.588,78.541,78.588,52800000.0
2006-10-10 05:15:00,78.582,78.59,78.567,78.582,51200000.0
2006-10-10 05:20:00,78.586,78.588,78.563,78.563,36800000.0
2006-10-10 05:25:00,78.567,78.569,78.534,78.545,36800000.0
2006-10-10 05:30:00,78.543,78.544,78.521,78.535,72000000.0
2006-10-10 05:35:00,78.536,78.553,78.528,78.536,54400000.0
2006-10-10 05:40:00,78.542,78.542,78.538,78.538,11200000.0
2006-10-10 05:45:00,78.54,78.544,78.533,78.535,30400000.0
2006-10-10 05:50:00,78.526,78.533,78.515,78.531,40000000.0
2006-10-10 05:55:00,78.474,78.601,78.474,78.597,62400000.0
2006-10-10 06:00:00,78.604,78.604,78.534,78.568,59200000.0
2006-10-10 06:05:00,78.557,78.557,78.505,78.516,60800000.0
2006-10-10 06:10:00,78.519,78.519,78.486,78.501,43200000.0
2006-10-10 06:15:00,78.498,78.51,78.497,78.5,41600000.0
2006-10-10 06:20:00,78.507,78.517,78.494,78.506,57000000.0
2006-10-10 06:25:00,78.501,78.501,78.478,78.486,46400000.0
2006-10-10 06:30:00,78.472,78.485,78.462,78.473,59200000.0
2006-10-10 06:35:00,78.469,78.493,78.465,78.488,68000000.0
2006-10-10 06:40:00,78.489,78.518,78.451,78.484,65600000.0
2006-10-10 06:45:00,78.48,78.484,78.462,78.483,78400000.0
2006-10-10 06:50:00,78.476,78.484,78.473,78.481,57000000.0
2006-10-10 06:55:00,78.481,78.484,78.473,78.479,38400000.0
2006-10-10 07:00:00,78.496,78.551,78.496,78.546,72000000.0
2006-10-10 07:05:00,78.532,78.532,78.493,78.497,64400000.0
2006-10-10 07:10:00,78.484,78.517,78.484,78.504,50000000.0
2006-10-10 07:15:00,78.5,78.501,78.456,78.462,66000000.0
2006-10-10 07:20:00,78.457,78.461,78.44,78.45,51200000.0
2006-10-10 07:25:00,78.455,78.48,78.445,78.459,60800000.0
2006-10-10 07:30:00,78.459,78.469,78.436,78.45,67200000.0
2006-10-10 07:35:00,78.447,78.455,78.423,78.451,62400000.0
2006-10-10 07:40:00,78.448,78.451,78.409,78.421,60200000.0
2006-10-10 07:45:00,78.423,78.467,78.42,78.456,54400000.0
2006-10-10 07:50:00,78.443,78.462,78.436,78.462,62400000.0
2006-10-10 07:55:00,78.463,78.469,78.438,78.448,64000000.0
2006-10-10 08:00:00,78.456,78.462,78.447,78.457,43200000.0
2006-10-10 08:05:00,78.46,78.465,78.438,78.438,48000000.0
2006-10-10 08:10:00,78.449,78.453,78.424,78.424,35200000.0
2006-10-10 08:15:00,78.418,78.423,78.382,78.408,67200000.0
2006-10-10 08:20:00,78.412,78.414,78.384,78.4,65600000.0
2006-10-10 08:25:00,78.396,78.435,78.396,78.427,38400000.0
2006-10-10 08:30:00,78.42,78.427,78.379,78.383,55800000.0
2006-10-10 08:35:00,78.368,78.381,78.339,78.364,73600000.0
2006-10-10 08:40:00,78.356,78.356,78.319,78.335,70800000.0
2006-10-10 08:45:00,78.342,78.367,78.34,78.36,68800000.0
2006-10-10 08:50:00,78.353,78.39,78.348,78.382,48000000.0
2006-10-10 08:55:00,78.407,78.414,78.372,78.377,48000000.0
2006-10-10 09:00:00,78.377,78.444,78.371,78.442,51200000.0
2006-10-10 09:05:00,78.443,78.474,78.432,78.474,54400000.0
2006-10-10 09:10:00,78.476,78.482,78.458,78.46,60800000.0
2006-10-10 09:15:00,78.464,78.478,78.457,78.465,51200000.0
2006-10-10 09:20:00,78.464,78.508,78.386,78.508,55400000.0
2006-10-10 09:25:00,78.506,78.508,78.483,78.488,59200000.0
2006-10-10 09:30:00,78.48,78.488,78.459,78.461,51200000.0
2006-10-10 09:35:00,78.443,78.454,78.388,78.442,49600000.0
2006-10-10 09:45:00,78.449,78.452,78.43,78.439,36800000.0
2006-10-10 09:50:00,78.446,78.521,78.443,78.512,76800000.0
2006-10-10 09:55:00,78.502,78.522,78.502,78.511,60800000.0
2006-10-10 10:00:00,78.515,78.545,78.504,78.542,59200000.0
2006-10-10 10:05:00,78.53,78.587,78.529,78.57,52800000.0
2006-10-10 10:10:00,78.572,78.576,78.548,78.568,66000000.0
2006-10-10 10:15:00,78.571,78.581,78.552,78.581,58600000.0
2006-10-10 10:20:00,78.595,78.64,78.582,78.633,68800000.0
2006-10-10 10:25:00,78.624,78.629,78.603,78.611,40000000.0
2006-10-10 10:30:00,78.605,78.699,78.605,78.698,59600000.0
2006-10-10 10:35:00,78.703,78.712,78.508,78.553,57600000.0
2006-10-10 10:40:00,78.552,78.65,78.552,78.643,64400000.0
2006-10-10 10:45:00,78.637,78.651,78.605,78.624,62400000.0
2006-10-10 10:50:00,78.649,78.67,78.626,78.658,73600000.0
2006-10-10 10:55:00,78.644,78.647,78.544,78.634,68800000.0
2006-10-10 11:00:00,78.639,78.669,78.623,78.669,68800000.0
2006-10-10 11:05:00,78.678,78.678,78.591,78.637,81600000.0
2006-10-10 11:10:00,78.641,78.672,78.641,78.654,66600000.0
2006-10-10 11:15:00,78.643,78.702,78.632,78.695,65600000.0
2006-10-10 11:20:00,78.692,78.693,78.654,78.666,63400000.0
2006-10-10 11:25:00,78.661,78.691,78.649,78.691,46400000.0
2006-10-10 11:30:00,78.696,78.706,78.669,78.669,40000000.0
2006-10-10 11:35:00,78.67,78.675,78.658,78.666,57000000.0
2006-10-10 11:40:00,78.667,78.686,78.667,78.679,44800000.0
2006-10-10 11:45:00,78.681,78.681,78.658,78.675,22400000.0
2006-10-10 11:50:00,78.673,78.673,78.658,78.668,27200000.0
2006-10-10 11:55:00,78.656,78.665,78.643,78.643,36800000.0
2006-10-10 12:00:00,78.649,78.654,78.626,78.636,65000000.0
2006-10-10 12:05:00,78.641,78.648,78.629,78.633,55800000.0
2006-10-10 12:10:00,78.632,78.637,78.618,78.631,35200000.0
2006-10-10 12:15:00,78.62,78.637,78.62,78.637,12800000.0
2006-10-10 12:20:00,78.632,78.66,78.632,78.649,26600000.0
2006-10-10 12:25:00,78.658,78.705,78.658,78.705,64400000.0
2006-10-10 12:30:00,78.702,78.708,78.682,78.695,57600000.0
2006-10-10 12:35:00,78.703,78.729,78.604,78.725,67200000.0
2006-10-10 12:40:00,78.729,78.731,78.685,78.699,73600000.0
2006-10-10 12:45:00,78.701,78.701,78.675,78.694,57600000.0
2006-10-10 12:50:00,78.691,78.716,78.687,78.689,49600000.0
2006-10-10 12:55:00,78.697,78.718,78.696,78.709,44200000.0
2006-10-10 13:00:00,78.702,78.726,78.697,78.716,54400000.0
2006-10-10 13:05:00,78.714,78.738,78.698,78.725,69800000.0
2006-10-10 13:10:00,78.717,78.763,78.705,78.752,70400000.0
2006-10-10 13:15:00,78.773,78.838,78.76,78.815,70400000.0
2006-10-10 13:20:00,78.81,78.81,78.721,78.775,56000000.0
2006-10-10 13:25:00,78.775,78.811,78.713,78.778,75600000.0
2006-10-10 13:30:00,78.78,78.807,78.773,78.803,68800000.0
2006-10-10 13:35:00,78.798,78.805,78.767,78.78,80000000.0
2006-10-10 13:40:00,78.774,78.791,78.773,78.78,111400000.0
2006-10-10 13:45:00,78.782,78.814,78.778,78.813,67200000.0
2006-10-10 13:50:00,78.82,78.825,78.805,78.818,41600000.0
2006-10-10 13:55:00,78.816,78.826,78.8,78.812,104400000.0
2006-10-10 14:00:00,78.811,78.825,78.804,78.824,105600000.0
2006-10-10 14:05:00,78.824,78.834,78.809,78.815,150400000.0
2006-10-10 14:10:00,78.802,78.807,78.798,78.801,41600000.0
2006-10-10 14:15:00,78.791,78.806,78.791,78.796,67200000.0
2006-10-10 14:20:00,78.805,78.814,78.786,78.799,125800000.0
2006-10-10 14:25:00,78.793,78.812,78.784,78.786,91600000.0
2006-10-10 14:30:00,78.781,78.802,78.78,78.801,52200000.0
2006-10-10 14:35:00,78.803,78.803,78.78,78.785,90600000.0
2006-10-10 14:40:00,78.777,78.785,78.768,78.777,82600000.0
2006-10-10 14:45:00,78.774,78.779,78.771,78.779,11600000.0
2006-10-10 14:50:00,78.774,78.787,78.773,78.785,62400000.0
2006-10-10 14:55:00,78.787,78.809,78.784,78.802,44800000.0
2006-10-10 15:00:00,78.8,78.814,78.783,78.812,78400000.0
2006-10-10 15:05:00,78.796,78.82,78.79,78.81,72000000.0
2006-10-10 15:10:00,78.821,78.829,78.807,78.811,137000000.0
2006-10-10 15:15:00,78.814,78.818,78.814,78.815,22400000.0
2006-10-10 15:20:00,78.806,78.806,78.789,78.791,85800000.0
2006-10-10 15:25:00,78.786,78.8,78.704,78.79,211600000.0
2006-10-10 15:30:00,78.698,78.834,78.656,78.827,259600000.0
2006-10-10 15:35:00,78.824,78.866,78.82,78.862,192000000.0
2006-10-10 15:40:00,78.862,78.871,78.83,78.851,117200000.0
2006-10-10 15:45:00,78.855,78.866,78.83,78.838,99200000.0
2006-10-10 15:50:00,78.843,78.857,78.839,78.84,97000000.0
2006-10-10 15:55:00,78.837,78.845,78.824,78.827,143400000.0
2006-10-10 16:00:00,78.82,78.864,78.82,78.863,211600000.0
2006-10-10 16:05:00,78.863,78.865,78.833,78.833,159400000.0
2006-10-10 16:10:00,78.841,78.85,78.827,78.835,172800000.0
2006-10-10 16:15:00,78.839,78.839,78.811,78.839,148200000.0
2006-10-10 16:20:00,78.836,78.839,78.809,78.816,86400000.0
2006-10-10 16:25:00,78.817,78.821,78.809,78.819,62400000.0
2006-10-10 16:30:00,78.823,78.835,78.808,78.829,73600000.0
2006-10-10 16:35:00,78.831,78.851,78.823,78.851,180200000.0
2006-10-10 16:40:00,78.85,78.859,78.83,78.834,139600000.0
2006-10-10 16:45:00,78.829,78.84,78.82,78.821,174800000.0
2006-10-10 16:50:00,78.82,78.827,78.804,78.815,116200000.0
2006-10-10 16:55:00,78.813,78.825,78.805,78.818,109800000.0
2006-10-10 17:00:00,78.831,78.831,78.806,78.808,175400000.0
2006-10-10 17:05:00,78.818,78.834,78.81,78.832,217600000.0
2006-10-10 17:10:00,78.831,78.846,78.827,78.846,115200000.0
2006-10-10 17:15:00,78.85,78.868,78.847,78.868,131600000.0
2006-10-10 17:20:00,78.871,78.885,78.867,78.883,88400000.0
2006-10-10 17:25:00,78.881,78.893,78.875,78.885,103400000.0
2006-10-10 17:30:00,78.878,78.891,78.872,78.877,259200000.0
2006-10-10 17:35:00,78.881,78.9,78.873,78.875,110400000.0
2006-10-10 17:40:00,78.869,78.877,78.859,78.864,134800000.0
2006-10-10 17:45:00,78.857,78.873,78.857,78.868,129000000.0
2006-10-10 17:50:00,78.851,78.854,78.829,78.841,173200000.0
2006-10-10 17:55:00,78.838,78.84,78.83,78.839,183400000.0
2006-10-10 18:00:00,78.838,78.933,78.833,78.926,120000000.0
2006-10-10 18:05:00,78.921,78.958,78.92,78.958,162000000.0
2006-10-10 18:10:00,78.96,78.979,78.943,78.976,88000000.0
2006-10-10 18:15:00,78.986,78.99,78.967,78.975,86400000.0
2006-10-10 18:20:00,78.964,78.967,78.948,78.953,76800000.0
2006-10-10 18:25:00,78.945,78.98,78.945,78.977,84800000.0
2006-10-10 18:30:00,78.972,78.972,78.96,78.96,70400000.0
2006-10-10 18:35:00,78.956,78.961,78.938,78.945,120000000.0
2006-10-10 18:40:00,78.936,78.947,78.928,78.932,224400000.0
2006-10-10 18:45:00,78.923,78.932,78.914,78.917,38400000.0
2006-10-10 18:50:00,78.919,78.942,78.914,78.942,84200000.0
2006-10-10 18:55:00,78.938,78.956,78.929,78.953,70400000.0
2006-10-10 19:00:00,78.953,78.96,78.945,78.955,83600000.0
2006-10-10 19:05:00,78.958,78.964,78.946,78.953,121000000.0
2006-10-10 19:10:00,78.955,78.96,78.946,78.958,29800000.0
2006-10-10 19:15:00,78.958,78.963,78.94,78.953,75200000.0
2006-10-10 19:20:00,78.961,78.962,78.946,78.958,80000000.0
2006-10-10 19:25:00,78.95,78.951,78.929,78.945,27200000.0
2006-10-10 19:30:00,78.94,78.941,78.924,78.937,59200000.0
2006-10-10 19:35:00,78.933,78.945,78.932,78.943,41600000.0
2006-10-10 19:40:00,78.936,78.948,78.927,78.931,22400000.0
2006-10-10 19:45:00,78.94,78.943,78.927,78.933,37800000.0
2006-10-10 19:50:00,78.933,78.935,78.911,78.93,28200000.0
2006-10-10 19:55:00,78.938,78.944,78.938,78.941,11200000.0
2006-10-10 20:00:00,78.939,78.94,78.929,78.929,12800000.0
2006-10-10 20:05:00,78.934,78.955,78.92,78.954,62400000.0
2006-10-10 20:10:00,78.945,78.966,78.941,78.941,25600000.0
2006-10-10 20:15:00,78.949,78.949,78.931,78.944,10600000.0
2006-10-10 20:20:00,78.94,78.947,78.94,78.945,14400000.0
2006-10-10 20:25:00,78.948,78.954,78.943,78.943,32000000.0
2006-10-10 20:30:00,78.946,78.954,78.941,78.951,38200000.0
2006-10-10 20:35:00,78.949,78.954,78.938,78.938,32000000.0
2006-10-10 20:40:00,78.945,78.949,78.942,78.942,9600000.0
2006-10-10 20:45:00,78.949,78.959,78.947,78.95,25600000.0
2006-10-10 20:50:00,78.953,78.956,78.946,78.951,70400000.0
2006-10-10 20:55:00,78.955,78.972,78.943,78.972,34600000.0
2006-10-10 21:00:00,78.975,78.984,78.962,78.97,44800000.0
2006-10-10 21:05:00,78.971,78.974,78.951,78.97,12800000.0
2006-10-10 21:10:00,78.97,78.973,78.958,78.971,12800000.0
2006-10-10 21:15:00,78.96,78.973,78.96,78.963,24000000.0
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 21:50:00,78.967,78.969,78.959,78.963,30400000.0
2006-10-10 21:55:00,78.961,78.969,78.96,78.962,18000000.0
2006-10-10 22:05:00,78.96,78.97,78.96,78.962,11200000.0
2006-10-10 22:10:00,78.969,78.969,78.955,78.959,8000000.0
2006-10-10 22:15:00,78.96,78.968,78.952,78.952,26600000.0
2006-10-10 22:20:00,78.967,78.967,78.957,78.961,12800000.0
2006-10-10 22:25:00,78.954,78.969,78.954,78.961,46400000.0
2006-10-10 22:30:00,78.964,78.969,78.901,78.956,35200000.0
2006-10-10 22:35:00,78.956,78.967,78.953,78.967,50600000.0
2006-10-10 22:40:00,78.963,78.969,78.951,78.959,26600000.0
2006-10-10 22:45:00,78.959,78.963,78.956,78.956,20800000.0
2006-10-10 22:50:00,78.962,78.968,78.947,78.963,44800000.0
2006-10-10 22:55:00,78.961,78.97,78.949,78.95,48000000.0
2006-10-10 23:00:00,78.949,78.955,78.934,78.951,53200000.0
2006-10-10 23:05:00,78.947,78.96,78.943,78.943,62400000.0
2006-10-10 23:10:00,78.952,78.953,78.936,78.949,11200000.0
2006-10-10 23:20:00,78.941,78.949,78.923,78.935,54400000.0
2006-10-10 23:25:00,78.93,78.97,78.905,78.956,52800000.0
2006-10-10 23:30:00,78.963,78.967,78.947,78.964,73600000.0
2006-10-10 23:35:00,78.959,78.976,78.951,78.963,50600000.0
2006-10-10 23:40:00,78.965,78.968,78.948,78.951,45800000.0
2006-10-10 23:45:00,78.945,78.952,78.885,78.942,44200000.0
2006-10-10 23:55:00,78.941,78.941,78.906,78.917,56000000.0
2006-10-11 00:00:00,78.923,78.923,78.91,78.921,12200000.0
2006-10-11 00:05:00,78.929,78.929,78.909,78.918,32000000.0
2006-10-11 00:10:00,78.92,78.933,78.912,78.923,50600000.0
2006-10-11 00:15:00,78.93,78.95,78.915,78.945,51200000.0
2006-10-11 00:20:00,78.932,78.942,78.927,78.935,30400000.0
2006-10-11 00:25:00,78.931,78.935,78.931,78.932,8000000.0
2006-10-11 00:30:00,78.929,78.937,78.918,78.932,33600000.0
2006-10-11 00:35:00,78.931,78.947,78.921,78.936,43200000.0
2006-10-11 00:40:00,78.943,78.957,78.935,78.945,36800000.0
2006-10-11 00:45:00,78.938,78.945,78.929,78.934,25600000.0
2006-10-11 00:50:00,78.943,78.949,78.924,78.938,41600000.0
2006-10-11 00:55:00,78.94,78.94,78.922,78.93,23400000.0
2006-10-11 01:00:00,78.921,78.94,78.914,78.914,62400000.0
2006-10-11 01:05:00,78.919,78.94,78.861,78.94,29800000.0
2006-10-11 01:10:00,78.939,78.953,78.928,78.946,51600000.0
2006-10-11 01:15:00,78.947,78.947,78.926,78.946,28800000.0
2006-10-11 01:20:00,78.938,78.948,78.93,78.941,35200000.0
2006-10-11 01:25:00,78.946,78.987,78.945,78.983,59200000.0
2006-10-11 01:30:00,78.983,78.987,78.971,78.981,56400000.0
2006-10-11 01:35:00,78.982,78.989,78.975,78.989,54400000.0
2006-10-11 01:40:00,78.983,78.983,78.967,78.967,24000000.0
2006-10-11 01:45:00,78.973,78.982,78.962,78.974,59200000.0
2006-10-11 01:50:00,78.973,78.973,78.961,78.967,33600000.0
2006-10-11 01:55:00,78.97,78.976,78.948,78.948,39400000.0
2006-10-11 02:00:00,78.964,78.966,78.936,78.936,52800000.0
2006-10-11 02:05:00,78.936,78.958,78.93,78.942,71400000.0
2006-10-11 02:10:00,78.935,78.957,78.935,78.941,43200000.0
2006-10-11 02:15:00,78.943,78.953,78.886,78.935,46400000.0
2006-10-11 02:20:00,78.924,78.929,78.919,78.923,12800000.0
2006-10-11 02:25:00,78.917,78.936,78.909,78.936,52800000.0
2006-10-11 02:30:00,78.927,78.936,78.911,78.927,51200000.0
2006-10-11 02:35:00,78.926,78.935,78.921,78.931,54400000.0
2006-10-11 02:40:00,78.935,78.939,78.92,78.923,35200000.0
2006-10-11 02:45:00,78.917,78.929,78.915,78.924,41600000.0
2006-10-11 02:50:00,78.93,78.973,78.859,78.941,56000000.0
2006-10-11 02:55:00,78.921,78.943,78.921,78.94,52800000.0
2006-10-11 03:00:00,78.924,78.934,78.829,78.926,33600000.0
2006-10-11 03:05:00,78.923,78.931,78.915,78.925,36800000.0
2006-10-11 03:10:00,78.925,78.935,78.919,78.93,32000000.0
2006-10-11 03:15:00,78.935,78.935,78.918,78.925,30400000.0
2006-10-11 03:20:00,78.929,78.929,78.905,78.913,21800000.0
2006-10-11 03:25:00,78.91,78.91,78.897,78.907,26600000.0
2006-10-11 03:30:00,78.902,78.912,78.842,78.912,40000000.0
2006-10-11 03:35:00,78.907,78.909,78.839,78.901,61800000.0
2006-10-11 03:40:00,78.905,78.908,78.89,78.9,35200000.0
2006-10-11 03:45:00,78.895,78.929,78.895,78.924,49600000.0
2006-10-11 03:50:00,78.926,78.926,78.905,78.915,57600000.0
2006-10-11 03:55:00,78.913,78.923,78.897,78.913,68800000.0
2006-10-11 04:00:00,78.913,78.935,78.912,78.927,36200000.0
2006-10-11 04:05:00,78.918,78.927,78.908,78.923,25600000.0
2006-10-11 04:10:00,78.924,78.928,78.915,78.915,20800000.0
2006-10-11 04:15:00,78.925,78.925,78.915,78.915,11200000.0
2006-10-11 04:20:00,78.915,78.922,78.91,78.915,28800000.0
2006-10-11 04:25:00,78.917,78.923,78.901,78.903,52800000.0
2006-10-11 04:30:00,78.901,78.901,78.896,78.897,12800000.0
2006-10-11 04:35:00,78.894,78.903,78.882,78.899,25600000.0
2006-10-11 04:40:00,78.901,78.908,78.882,78.9,57600000.0
2006-10-11 04:45:00,78.899,78.903,78.891,78.895,33600000.0
2006-10-11 04:50:00,78.896,78.896,78.804,78.891,36800000.0
2006-10-11 04:55:00,78.892,78.895,78.881,78.881,19200000.0
2006-10-11 05:00:00,78.881,78.908,78.881,78.904,46400000.0
2006-10-11 05:10:00,78.893,78.902,78.893,78.902,14400000.0
2006-10-11 05:15:00,78.901,78.901,78.835,78.894,24000000.0
2006-10-11 05:20:00,78.891,78.904,78.884,78.897,24400000.0
2006-10-11 05:25:00,78.901,78.921,78.896,78.908,48000000.0
2006-10-11 05:30:00,78.921,78.926,78.91,78.924,33600000.0
2006-10-11 05:35:00,78.919,78.928,78.902,78.92,53800000.0
2006-10-11 05:40:00,78.908,78.922,78.902,78.922,22400000.0
2006-10-11 05:45:00,78.915,78.942,78.915,78.931,74600000.0
2006-10-11 05:50:00,78.927,78.928,78.905,78.928,44800000.0
2006-10-11 05:55:00,78.88,78.971,78.88,78.917,24000000.0
2006-10-11 06:00:00,78.907,78.907,78.903,78.907,8000000.0
2006-10-11 06:05:00,78.906,78.91,78.896,78.908,49600000.0
2006-10-11 06:10:00,78.911,78.915,78.891,78.908,24000000.0
2006-10-11 06:15:00,78.908,78.921,78.908,78.915,33600000.0
2006-10-11 06:20:00,78.913,78.913,78.902,78.902,16000000.0
2006-10-11 06:25:00,78.909,78.909,78.893,78.898,22400000.0
2006-10-11 06:30:00,78.896,78.91,78.893,78.9,59200000.0
2006-10-11 06:35:00,78.898,78.91,78.888,78.905,26600000.0
2006-10-11 06:40:00,78.907,78.908,78.887,78.899,27200000.0
2006-10-11 06:45:00,78.901,78.901,78.893,78.893,12800000.0
2006-10-11 06:50:00,78.893,78.91,78.893,78.898,32000000.0
2006-10-11 06:55:00,78.885,78.905,78.884,78.904,60200000.0
2006-10-11 07:00:00,78.909,78.909,78.885,78.897,42000000.0
2006-10-11 07:10:00,78.885,78.885,78.864,78.877,24000000.0
2006-10-11 07:15:00,78.878,78.878,78.868,78.868,34600000.0
2006-10-11 07:20:00,78.867,78.868,78.855,78.866,24000000.0
2006-10-11 07:25:00,78.866,78.868,78.853,78.864,60800000.0
2006-10-11 07:30:00,78.866,78.878,78.853,78.86,57600000.0
2006-10-11 07:35:00,78.859,78.868,78.858,78.862,37800000.0
2006-10-11 07:40:00,78.861,78.87,78.858,78.86,46800000.0
2006-10-11 07:45:00,78.859,78.862,78.852,78.859,43200000.0
2006-10-11 07:50:00,78.852,78.861,78.848,78.854,19200000.0
2006-10-11 07:55:00,78.854,78.855,78.831,78.835,64000000.0
2006-10-11 08:00:00,78.839,78.859,78.837,78.851,38400000.0
2006-10-11 08:05:00,78.857,78.893,78.854,78.873,41600000.0
2006-10-11 08:10:00,78.868,78.894,78.858,78.858,35200000.0
2006-10-11 08:15:00,78.865,78.868,78.849,78.855,38400000.0
2006-10-11 08:20:00,78.86,78.88,78.846,78.875,48000000.0
2006-10-11 08:25:00,78.875,78.901,78.807,78.901,48000000.0
2006-10-11 08:30:00,78.894,78.922,78.894,78.92,56000000.0
2006-10-11 08:35:00,78.92,78.921,78.901,78.912,40000000.0
2006-10-11 08:40:00,78.898,78.95,78.898,78.947,56000000.0
2006-10-11 08:45:00,78.938,78.952,78.928,78.943,68800000.0
2006-10-11 08:50:00,78.944,78.947,78.924,78.924,60800000.0
2006-10-11 08:55:00,78.933,78.951,78.925,78.928,60200000.0
2006-10-11 09:00:00,78.909,78.917,78.885,78.901,49600000.0
2006-10-11 09:05:00,78.9,78.919,78.891,78.907,54400000.0
2006-10-11 09:10:00,78.907,78.908,78.855,78.863,61200000.0
2006-10-11 09:15:00,78.863,78.868,78.842,78.849,40000000.0
2006-10-11 09:20:00,78.857,78.862,78.734,78.812,68200000.0
2006-10-11 09:25:00,78.78,78.794,78.775,78.788,35600000.0
2006-10-11 09:30:00,78.792,78.836,78.792,78.835,64000000.0
2006-10-11 09:35:00,78.831,78.833,78.752,78.827,62400000.0
2006-10-11 09:40:00,78.834,78.835,78.759,78.764,54400000.0
2006-10-11 09:45:00,78.775,78.803,78.769,78.799,60200000.0
2006-10-11 09:50:00,78.795,78.796,78.784,78.79,62400000.0
2006-10-11 09:55:00,78.796,78.815,78.796,78.809,60800000.0
2006-10-11 10:00:00,78.827,78.848,78.815,78.845,43200000.0
2006-10-11 10:05:00,78.825,78.839,78.801,78.81,54200000.0
2006-10-11 10:10:00,78.809,78.815,78.786,78.789,52800000.0
2006-10-11 10:15:00,78.778,78.787,78.754,78.772,48000000.0
2006-10-11 10:20:00,78.775,78.807,78.759,78.806,57600000.0
2006-10-11 10:25:00,78.815,78.816,78.798,78.803,51200000.0
2006-10-11 10:30:00,78.805,78.83,78.796,78.83,42600000.0
2006-10-11 10:35:00,78.844,78.882,78.773,78.875,57600000.0
2006-10-11 10:40:00,78.874,78.874,78.853,78.857,40000000.0
2006-10-11 10:45:00,78.848,78.854,78.803,78.82,62800000.0
2006-10-11 10:50:00,78.825,78.829,78.783,78.802,55400000.0
2006-10-11 10:55:00,78.802,78.824,78.794,78.816,55400000.0
2006-10-11 11:00:00,78.827,78.827,78.811,78.814,56000000.0
2006-10-11 11:05:00,78.817,78.838,78.764,78.805,63400000.0
2006-10-11 11:10:00,78.801,78.821,78.792,78.805,56000000.0
2006-10-11 11:15:00,78.799,78.857,78.799,78.857,65600000.0
2006-10-11 11:20:00,78.869,78.878,78.848,78.864,64000000.0
2006-10-11 11:25:00,78.867,78.88,78.856,78.874,71400000.0
2006-10-11 11:30:00,78.877,78.907,78.876,78.882,68800000.0
2006-10-11 11:35:00,78.881,78.889,78.847,78.847,46400000.0
2006-10-11 11:40:00,78.849,78.873,78.846,78.862,33600000.0
2006-10-11 11:45:00,78.858,78.86,78.812,78.812,49600000.0
2006-10-11 11:50:00,78.804,78.804,78.787,78.803,36800000.0
2006-10-11 11:55:00,78.813,78.835,78.761,78.804,59200000.0
2006-10-11 12:00:00,78.812,78.823,78.807,78.817,40000000.0
2006-10-11 12:05:00,78.813,78.82,78.796,78.809,43200000.0
2006-10-11 12:10:00,78.808,78.813,78.791,78.799,36800000.0
2006-10-11 12:15:00,78.805,78.825,78.75,78.811,72800000.0
2006-10-11 12:20:00,78.813,78.821,78.79,78.79,43200000.0
2006-10-11 12:25:00,78.79,78.792,78.759,78.773,46400000.0
2006-10-11 12:30:00,78.778,78.796,78.774,78.781,70200000.0
2006-10-11 12:35:00,78.78,78.784,78.766,78.77,38400000.0
2006-10-11 12:40:00,78.77,78.774,78.758,78.771,30400000.0
2006-10-11 12:45:00,78.77,78.783,78.759,78.783,44800000.0
2006-10-11 12:50:00,78.79,78.797,78.76,78.763,60800000.0
2006-10-11 12:55:00,78.766,78.77,78.756,78.763,59600000.0
2006-10-11 13:00:00,78.765,78.772,78.747,78.758,56000000.0
2006-10-11 13:05:00,78.761,78.79,78.761,78.769,60800000.0
2006-10-11 13:10:00,78.766,78.776,78.723,78.723,70400000.0
2006-10-11 13:15:00,78.74,78.743,78.711,78.718,57600000.0
2006-10-11 13:20:00,78.725,78.755,78.687,78.745,55400000.0
2006-10-11 13:25:00,78.743,78.759,78.663,78.759,28800000.0
2006-10-11 13:30:00,78.761,78.785,78.76,78.778,69200000.0
2006-10-11 13:35:00,78.782,78.788,78.76,78.77,116200000.0
2006-10-11 13:40:00,78.77,78.777,78.77,78.773,56000000.0
2006-10-11 13:45:00,78.781,78.799,78.778,78.778,67200000.0
2006-10-11 13:50:00,78.777,78.796,78.777,78.786,54400000.0
2006-10-11 13:55:00,78.784,78.799,78.782,78.799,60200000.0
2006-10-11 14:00:00,78.803,78.847,78.803,78.846,119400000.0
2006-10-11 14:05:00,78.844,78.86,78.835,78.86,150800000.0
2006-10-11 14:10:00,78.855,78.871,78.854,78.863,68800000.0
2006-10-11 14:15:00,78.865,78.873,78.85,78.852,95400000.0
2006-10-11 14:20:00,78.865,78.897,78.865,78.875,114600000.0
2006-10-11 14:25:00,78.869,78.878,78.863,78.878,43200000.0
2006-10-11 14:30:00,78.862,78.872,78.852,78.87,80400000.0
2006-10-11 14:35:00,78.865,78.87,78.853,78.86,38800000.0
2006-10-11 14:40:00,78.854,78.869,78.847,78.868,121400000.0
2006-10-11 14:45:00,78.869,78.874,78.852,78.874,89600000.0
2006-10-11 14:50:00,78.867,78.878,78.863,78.874,75200000.0
2006-10-11 14:55:00,78.869,78.921,78.867,78.921,43200000.0
2006-10-11 15:00:00,78.921,78.924,78.911,78.912,41600000.0
2006-10-11 15:05:00,78.902,78.908,78.888,78.902,52800000.0
2006-10-11 15:10:00,78.918,78.934,78.914,78.923,137600000.0
2006-10-11 15:15:00,78.928,78.932,78.912,78.912,44200000.0
2006-10-11 15:20:00,78.925,78.933,78.925,78.933,12800000.0
2006-10-11 15:25:00,78.933,78.94,78.834,78.923,186000000.0
2006-10-11 15:30:00,78.926,78.926,78.92,78.92,29800000.0
2006-10-11 15:35:00,78.923,78.93,78.921,78.927,58400000.0
2006-10-11 15:40:00,78.929,78.929,78.903,78.909,105600000.0
2006-10-11 15:45:00,78.907,78.919,78.888,78.913,27200000.0
2006-10-11 15:50:00,78.913,78.921,78.907,78.918,65600000.0
2006-10-11 15:55:00,78.919,78.923,78.893,78.897,144000000.0
2006-10-11 16:00:00,78.895,78.911,78.885,78.885,212800000.0
2006-10-11 16:05:00,78.886,78.913,78.88,78.913,112400000.0
2006-10-11 16:10:00,78.908,78.915,78.902,78.902,64400000.0
2006-10-11 16:15:00,78.909,78.914,78.892,78.901,148800000.0
2006-10-11 16:20:00,78.899,78.899,78.864,78.864,123200000.0
2006-10-11 16:25:00,78.863,78.879,78.863,78.871,96000000.0
2006-10-11 16:30:00,78.875,78.885,78.858,78.874,127800000.0
2006-10-11 16:35:00,78.878,78.89,78.876,78.884,92800000.0
2006-10-11 16:40:00,78.88,78.887,78.864,78.876,211600000.0
2006-10-11 16:45:00,78.87,78.879,78.86,78.864,121000000.0
2006-10-11 16:50:00,78.863,78.865,78.84,78.851,132200000.0
2006-10-11 16:55:00,78.85,78.877,78.847,78.865,126800000.0
2006-10-11 17:00:00,78.874,78.888,78.851,78.887,160000000.0
2006-10-11 17:05:00,78.893,78.919,78.889,78.919,241600000.0
2006-10-11 17:10:00,78.917,78.927,78.91,78.916,112000000.0
2006-10-11 17:15:00,78.915,78.915,78.879,78.885,156800000.0
2006-10-11 17:20:00,78.883,78.907,78.883,78.902,57600000.0
2006-10-11 17:25:00,78.901,78.903,78.889,78.896,57600000.0
2006-10-11 17:30:00,78.888,78.899,78.862,78.864,107000000.0
2006-10-11 17:35:00,78.865,78.865,78.826,78.836,92800000.0
2006-10-11 17:40:00,78.832,78.842,78.824,78.834,88000000.0
2006-10-11 17:45:00,78.834,78.837,78.807,78.812,161600000.0
2006-10-11 17:50:00,78.807,78.824,78.792,78.823,172200000.0
2006-10-11 17:55:00,78.818,78.823,78.799,78.803,201400000.0
2006-10-11 18:00:00,78.808,78.809,78.787,78.795,153400000.0
2006-10-11 18:05:00,78.794,78.8,78.784,78.8,161000000.0
2006-10-11 18:10:00,78.802,78.805,78.786,78.8,75200000.0
2006-10-11 18:15:00,78.804,78.805,78.789,78.792,206800000.0
2006-10-11 18:20:00,78.794,78.8,78.755,78.769,175400000.0
2006-10-11 18:25:00,78.77,78.77,78.756,78.76,72000000.0
2006-10-11 18:30:00,78.764,78.764,78.745,78.759,67200000.0
2006-10-11 18:35:00,78.75,78.761,78.747,78.759,126400000.0
2006-10-11 18:40:00,78.765,78.801,78.759,78.796,294800000.0
2006-10-11 18:45:00,78.794,78.795,78.784,78.789,56000000.0
2006-10-11 18:50:00,78.789,78.798,78.785,78.796,78400000.0
2006-10-11 18:55:00,78.801,78.81,78.788,78.809,67200000.0
2006-10-11 19:00:00,78.807,78.808,78.799,78.802,14400000.0
2006-10-11 19:05:00,78.805,78.844,78.803,78.833,87400000.0
2006-10-11 19:10:00,78.834,78.84,78.828,78.83,54400000.0
2006-10-11 19:15:00,78.831,78.841,78.821,78.829,62400000.0
2006-10-11 19:20:00,78.838,78.841,78.821,78.828,30400000.0
2006-10-11 19:25:00,78.825,78.836,78.818,78.822,40000000.0
2006-10-11 19:30:00,78.832,78.851,78.827,78.838,46400000.0
2006-10-11 19:35:00,78.828,78.838,78.828,78.838,11200000.0
2006-10-11 19:40:00,78.836,78.836,78.828,78.833,11200000.0
2006-10-11 19:45:00,78.831,78.838,78.822,78.83,51200000.0
2006-10-11 19:50:00,78.834,78.835,78.818,78.818,25600000.0
2006-10-11 19:55:00,78.824,78.832,78.823,78.832,17600000.0
2006-10-11 20:00:00,78.843,78.92,78.843,78.92,94400000.0
2006-10-11 20:05:00,78.938,78.938,78.89,78.899,91000000.0
2006-10-11 20:10:00,78.893,78.916,78.845,78.902,61800000.0
2006-10-11 20:15:00,78.909,78.952,78.899,78.947,96000000.0
2006-10-11 20:20:00,78.949,78.98,78.949,78.973,75200000.0
2006-10-11 20:25:00,78.968,78.986,78.964,78.986,55400000.0
2006-10-11 20:30:00,78.993,79.009,78.989,78.991,38400000.0
2006-10-11 20:35:00,78.995,79.005,78.991,78.995,59200000.0
2006-10-11 20:40:00,78.995,79.03,78.977,79.019,57600000.0
2006-10-11 20:45:00,79.011,79.011,78.95,78.95,65600000.0
2006-10-11 20:50:00,78.951,78.965,78.822,78.965,84800000.0
2006-10-11 20:55:00,78.932,78.97,78.901,78.957,51200000.0
2006-10-11 21:00:00,78.968,78.974,78.918,78.927,72000000.0
2006-10-11 21:05:00,78.935,78.955,78.913,78.933,64000000.0
2006-10-11 21:10:00,78.934,78.96,78.932,78.953,29200000.0
2006-10-11 21:15:00,78.953,78.967,78.95,78.953,41600000.0
2006-10-11 21:20:00,78.939,78.964,78.939,78.94,47400000.0
2006-10-11 21:25:00,78.947,78.947,78.94,78.94,22800000.0
2006-10-11 21:30:00,78.937,78.937,78.888,78.904,53800000.0
2006-10-11 21:35:00,78.914,78.914,78.887,78.908,22400000.0
2006-10-11 21:40:00,78.915,78.943,78.909,78.942,65600000.0
2006-10-11 21:45:00,78.931,78.948,78.928,78.946,27200000.0
2006-10-11 21:50:00,78.943,78.959,78.932,78.956,52800000.0
2006-10-11 21:55:00,78.968,78.981,78.948,78.948,54400000.0
2006-10-11 22:00:00,78.957,78.96,78.94,78.953,43200000.0
2006-10-11 22:05:00,78.944,78.953,78.934,78.953,28800000.0
2006-10-11 22:10:00,78.953,78.962,78.949,78.953,20800000.0
2006-10-11 22:15:00,78.95,78.982,78.95,78.951,70400000.0
2006-10-11 22:20:00,78.954,78.966,78.949,78.949,36800000.0
2006-10-11 22:25:00,78.954,78.961,78.944,78.951,40000000.0
2006-10-11 22:30:00,78.946,78.96,78.94,78.94,24000000.0
2006-10-11 22:35:00,78.956,78.961,78.942,78.951,30400000.0
2006-10-11 22:40:00,78.943,78.961,78.943,78.959,35200000.0
2006-10-11 22:45:00,78.961,78.982,78.957,78.972,57600000.0
2006-10-11 22:50:00,78.981,78.994,78.98,78.994,33600000.0
2006-10-11 22:55:00,78.987,78.999,78.987,78.995,48000000.0
2006-10-11 23:00:00,78.981,78.981,78.958,78.966,68800000.0
2006-10-11 23:05:00,78.959,78.974,78.959,78.974,70400000.0
2006-10-11 23:10:00,78.973,78.975,78.954,78.973,40000000.0
2006-10-11 23:15:00,78.976,78.981,78.961,78.961,59200000.0
2006-10-11 23:20:00,78.961,78.981,78.956,78.976,27200000.0
2006-10-11 23:25:00,78.976,78.981,78.914,78.962,28800000.0
2006-10-11 23:30:00,78.968,78.979,78.967,78.967,25600000.0
2006-10-11 23:35:00,78.973,78.98,78.967,78.969,25600000.0
2006-10-11 23:40:00,78.969,78.987,78.958,78.987,51200000.0
2006-10-11 23:45:00,78.983,78.986,78.97,78.984,11200000.0
2006-10-11 23:50:00,78.988,78.991,78.943,78.964,49000000.0
2006-10-11 23:55:00,78.954,78.997,78.861,78.927,52800000.0
2006-10-12 00:00:00,78.923,78.949,78.922,78.949,35200000.0
2006-10-12 00:05:00,78.941,78.968,78.933,78.968,34600000.0
2006-10-12 00:10:00,78.964,78.969,78.959,78.962,31400000.0
2006-10-12 00:15:00,78.964,78.969,78.949,78.961,52800000.0
2006-10-12 00:20:00,78.947,78.975,78.941,78.975,32000000.0
2006-10-12 00:30:00,78.973,78.975,78.953,78.962,33600000.0
2006-10-12 00:35:00,78.956,78.968,78.943,78.964,56000000.0
2006-10-12 00:40:00,78.973,78.973,78.947,78.964,44800000.0
2006-10-12 00:45:00,78.966,78.978,78.959,78.97,25600000.0
2006-10-12 00:50:00,78.983,78.994,78.962,78.962,22400000.0
2006-10-12 00:55:00,78.971,78.979,78.967,78.979,12800000.0
2006-10-12 01:00:00,78.974,78.986,78.967,78.979,30400000.0
2006-10-12 01:05:00,78.98,78.982,78.97,78.98,30400000.0
2006-10-12 01:10:00,78.978,78.982,78.971,78.982,35200000.0
2006-10-12 01:15:00,78.983,78.99,78.975,78.984,51200000.0
2006-10-12 01:20:00,78.995,78.995,78.984,78.987,36800000.0
2006-10-12 01:25:00,78.988,78.994,78.976,78.989,28800000.0
2006-10-12 01:30:00,78.991,78.993,78.97,78.987,70400000.0
2006-10-12 01:35:00,78.983,78.983,78.963,78.973,46400000.0
2006-10-12 01:40:00,78.968,78.968,78.932,78.959,48000000.0
2006-10-12 01:45:00,78.953,78.977,78.952,78.967,59000000.0
2006-10-12 01:50:00,78.973,78.978,78.971,78.976,19200000.0
2006-10-12 01:55:00,78.972,78.974,78.961,78.969,22400000.0
2006-10-12 02:00:00,78.969,78.976,78.957,78.96,46400000.0
2006-10-12 02:05:00,78.96,78.967,78.952,78.956,38400000.0
2006-10-12 02:10:00,78.966,78.968,78.947,78.947,24000000.0
2006-10-12 02:15:00,78.946,78.963,78.892,78.959,57600000.0
2006-10-12 02:20:00,78.953,78.958,78.941,78.941,30400000.0
2006-10-12 02:25:00,78.928,78.94,78.925,78.935,42600000.0
2006-10-12 02:30:00,78.938,78.962,78.938,78.959,54800000.0
2006-10-12 02:35:00,78.958,78.96,78.946,78.951,41600000.0
2006-10-12 02:40:00,78.954,78.955,78.938,78.953,48000000.0
2006-10-12 02:45:00,78.95,78.961,78.946,78.951,53800000.0
2006-10-12 02:50:00,78.95,79.008,78.89,78.968,44800000.0
2006-10-12 02:55:00,78.942,78.96,78.94,78.96,52800000.0
2006-10-12 03:00:00,78.956,78.967,78.944,78.967,36800000.0
2006-10-12 03:05:00,78.961,78.968,78.954,78.967,25600000.0
2006-10-12 03:10:00,78.957,78.961,78.954,78.954,26600000.0
2006-10-12 03:15:00,78.949,78.957,78.946,78.953,14400000.0
2006-10-12 03:20:00,78.957,78.961,78.949,78.958,26600000.0
2006-10-12 03:25:00,78.947,78.956,78.933,78.943,53800000.0
2006-10-12 03:30:00,78.948,78.948,78.884,78.926,60800000.0
2006-10-12 03:35:00,78.922,78.927,78.902,78.924,48000000.0
2006-10-12 03:40:00,78.921,78.929,78.91,78.924,24000000.0
2006-10-12 03:45:00,78.921,78.927,78.9,78.905,49600000.0
2006-10-12 03:50:00,78.907,78.907,78.874,78.885,46400000.0
2006-10-12 03:55:00,78.88,78.894,78.872,78.887,68800000.0
2006-10-12 04:00:00,78.891,78.91,78.877,78.903,59200000.0
2006-10-12 04:05:00,78.912,78.918,78.895,78.915,62400000.0
2006-10-12 04:10:00,78.917,78.922,78.911,78.915,38400000.0
2006-10-12 04:15:00,78.923,78.929,78.912,78.923,51200000.0
2006-10-12 04:20:00,78.913,78.913,78.907,78.907,12600000.0
2006-10-12 04:25:00,78.907,78.909,78.897,78.906,38400000.0
2006-10-12 04:30:00,78.899,78.902,78.888,78.894,41600000.0
2006-10-12 04:35:00,78.894,78.895,78.878,78.885,44800000.0
2006-10-12 04:40:00,78.882,78.887,78.87,78.884,12200000.0
2006-10-12 04:45:00,78.883,78.886,78.873,78.876,20800000.0
2006-10-12 04:50:00,78.877,78.881,78.876,78.878,12800000.0
2006-10-12 04:55:00,78.877,78.883,78.867,78.883,22400000.0
2006-10-12 05:00:00,78.879,78.88,78.871,78.878,8000000.0
2006-10-12 05:05:00,78.87,78.88,78.842,78.854,33600000.0
2006-10-12 05:10:00,78.854,78.861,78.854,78.861,14400000.0
2006-10-12 05:15:00,78.868,78.868,78.801,78.858,40000000.0
2006-10-12 05:20:00,78.858,78.88,78.855,78.875,35200000.0
2006-10-12 05:25:00,78.883,78.883,78.865,78.865,34600000.0
2006-10-12 05:30:00,78.868,78.868,78.854,78.858,25600000.0
2006-10-12 05:35:00,78.862,78.863,78.85,78.86,38400000.0
2006-10-12 05:40:00,78.866,78.87,78.865,78.865,11200000.0
2006-10-12 05:50:00,78.865,78.873,78.865,78.867,17600000.0
2006-10-12 05:55:00,78.855,78.88,78.794,78.872,25600000.0
2006-10-12 06:00:00,78.881,78.884,78.86,78.883,24000000.0
2006-10-12 06:05:00,78.881,78.888,78.866,78.878,49600000.0
2006-10-12 06:10:00,78.875,78.881,78.87,78.88,28800000.0
2006-10-12 06:15:00,78.865,78.87,78.86,78.86,20800000.0
2006-10-12 06:20:00,78.864,78.875,78.855,78.875,41600000.0
2006-10-12 06:25:00,78.874,78.88,78.855,78.871,48000000.0
2006-10-12 06:30:00,78.871,78.878,78.852,78.86,46400000.0
2006-10-12 06:35:00,78.865,78.868,78.856,78.867,25600000.0
2006-10-12 06:40:00,78.831,78.907,78.831,78.885,16000000.0
2006-10-12 06:45:00,78.875,78.875,78.861,78.871,30800000.0
2006-10-12 06:50:00,78.867,78.878,78.867,78.874,27200000.0
2006-10-12 06:55:00,78.859,78.883,78.859,78.879,24000000.0
2006-10-12 07:00:00,78.867,78.879,78.867,78.873,12800000.0
2006-10-12 07:05:00,78.872,78.876,78.868,78.868,24000000.0
2006-10-12 07:10:00,78.854,78.877,78.854,78.865,33600000.0
2006-10-12 07:15:00,78.862,78.875,78.854,78.874,36800000.0
2006-10-12 07:20:00,78.872,78.875,78.864,78.872,43200000.0
2006-10-12 07:25:00,78.864,78.886,78.864,78.877,41600000.0
2006-10-12 07:30:00,78.884,78.889,78.873,78.88,45200000.0
2006-10-12 07:35:00,78.877,78.882,78.875,78.878,24000000.0
2006-10-12 07:40:00,78.874,78.881,78.864,78.868,35200000.0
2006-10-12 07:45:00,78.87,78.879,78.868,78.878,39400000.0
2006-10-12 07:50:00,78.872,78.876,78.863,78.863,19200000.0
2006-10-12 07:55:00,78.867,78.87,78.853,78.856,27200000.0
2006-10-12 08:00:00,78.852,78.862,78.847,78.855,31400000.0
2006-10-12 08:05:00,78.848,78.848,78.818,78.82,30400000.0
2006-10-12 08:10:00,78.808,78.827,78.802,78.809,64000000.0
2006-10-12 08:15:00,78.816,78.822,78.799,78.803,40000000.0
2006-10-12 08:20:00,78.808,78.815,78.748,78.761,43200000.0
2006-10-12 08:25:00,78.762,78.771,78.675,78.769,31400000.0
2006-10-12 08:30:00,78.752,78.785,78.752,78.778,44200000.0
2006-10-12 08:35:00,78.787,78.805,78.756,78.774,62400000.0
2006-10-12 08:40:00,78.78,78.785,78.772,78.774,58600000.0
2006-10-12 08:45:00,78.765,78.777,78.743,78.753,68200000.0
2006-10-12 08:50:00,78.755,78.783,78.746,78.751,70400000.0
2006-10-12 08:55:00,78.771,78.788,78.761,78.786,39400000.0
2006-10-12 09:00:00,78.79,78.801,78.748,78.748,67200000.0
2006-10-12 09:05:00,78.731,78.743,78.676,78.69,54400000.0
2006-10-12 09:10:00,78.697,78.697,78.665,78.683,60200000.0
2006-10-12 09:15:00,78.69,78.722,78.69,78.722,48000000.0
2006-10-12 09:20:00,78.722,78.74,78.635,78.71,57600000.0
2006-10-12 09:25:00,78.687,78.722,78.687,78.721,59200000.0
2006-10-12 09:30:00,78.714,78.74,78.711,78.735,50600000.0
2006-10-12 09:35:00,78.733,78.734,78.65,78.719,49600000.0
2006-10-12 09:40:00,78.725,78.763,78.711,78.753,53800000.0
2006-10-12 09:45:00,78.764,78.768,78.746,78.746,60800000.0
2006-10-12 09:50:00,78.749,78.758,78.741,78.751,47200000.0
2006-10-12 09:55:00,78.749,78.776,78.675,78.776,60800000.0
2006-10-12 10:00:00,78.783,78.797,78.773,78.782,51200000.0
2006-10-12 10:05:00,78.779,78.807,78.767,78.807,51200000.0
2006-10-12 10:10:00,78.821,78.841,78.818,78.824,65000000.0
2006-10-12 10:15:00,78.818,78.831,78.807,78.828,59200000.0
2006-10-12 10:20:00,78.835,78.867,78.827,78.856,68800000.0
2006-10-12 10:25:00,78.851,78.859,78.84,78.853,35200000.0
2006-10-12 10:30:00,78.844,78.844,78.826,78.841,51600000.0
2006-10-12 10:35:00,78.841,78.844,78.704,78.782,46400000.0
2006-10-12 10:40:00,78.771,78.775,78.762,78.775,39400000.0
2006-10-12 10:45:00,78.776,78.785,78.739,78.764,62400000.0
2006-10-12 10:50:00,78.76,78.762,78.735,78.761,56000000.0
2006-10-12 10:55:00,78.762,78.767,78.751,78.751,22400000.0
2006-10-12 11:00:00,78.755,78.764,78.745,78.754,40000000.0
2006-10-12 11:05:00,78.758,78.77,78.699,78.763,64000000.0
2006-10-12 11:10:00,78.771,78.777,78.756,78.773,38400000.0
2006-10-12 11:15:00,78.773,78.797,78.769,78.786,52800000.0
2006-10-12 11:20:00,78.79,78.808,78.782,78.798,52800000.0
2006-10-12 11:25:00,78.802,78.827,78.792,78.827,39400000.0
2006-10-12 11:30:00,78.827,78.838,78.812,78.812,44800000.0
2006-10-12 11:35:00,78.823,78.836,78.805,78.814,33600000.0
2006-10-12 11:40:00,78.818,78.823,78.813,78.818,16000000.0
2006-10-12 11:45:00,78.812,78.812,78.79,78.809,22400000.0
2006-10-12 11:50:00,78.816,78.826,78.806,78.81,38400000.0
2006-10-12 11:55:00,78.818,78.823,78.789,78.789,35200000.0
2006-10-12 12:00:00,78.794,78.809,78.79,78.804,65600000.0
2006-10-12 12:05:00,78.8,78.808,78.79,78.802,54400000.0
2006-10-12 12:10:00,78.806,78.811,78.793,78.801,58800000.0
2006-10-12 12:15:00,78.79,78.81,78.738,78.792,59200000.0
2006-10-12 12:20:00,78.794,78.794,78.769,78.779,55400000.0
2006-10-12 12:25:00,78.785,78.794,78.779,78.791,35200000.0
2006-10-12 12:30:00,78.791,78.83,78.778,78.83,51600000.0
2006-10-12 12:35:00,78.831,78.836,78.744,78.833,28800000.0
2006-10-12 12:40:00,78.827,78.836,78.813,78.825,73600000.0
2006-10-12 12:45:00,78.818,78.844,78.812,78.839,70400000.0
2006-10-12 12:50:00,78.837,78.843,78.83,78.83,26600000.0
2006-10-12 12:55:00,78.837,78.856,78.836,78.849,56000000.0
2006-10-12 13:00:00,78.84,78.852,78.815,78.827,54400000.0
2006-10-12 13:05:00,78.83,78.834,78.814,78.82,56000000.0
2006-10-12 13:10:00,78.812,78.823,78.794,78.803,69800000.0
2006-10-12 13:15:00,78.818,78.826,78.802,78.809,52200000.0
2006-10-12 13:20:00,78.812,78.822,78.808,78.821,24000000.0
2006-10-12 13:25:00,78.823,78.856,78.761,78.843,40000000.0
2006-10-12 13:30:00,78.859,78.883,78.859,78.865,68800000.0
2006-10-12 13:35:00,78.869,78.901,78.869,78.895,116800000.0
2006-10-12 13:40:00,78.9,78.925,78.88,78.883,128000000.0
2006-10-12 13:45:00,78.889,78.895,78.866,78.873,58400000.0
2006-10-12 13:50:00,78.874,78.888,78.852,78.882,78400000.0
2006-10-12 13:55:00,78.88,78.902,78.873,78.887,89600000.0
2006-10-12 14:00:00,78.887,78.894,78.876,78.876,105000000.0
2006-10-12 14:05:00,78.871,78.874,78.851,78.859,116800000.0
2006-10-12 14:10:00,78.858,78.88,78.852,78.88,68800000.0
2006-10-12 14:15:00,78.882,78.888,78.858,78.887,83200000.0
2006-10-12 14:20:00,78.889,78.89,78.857,78.863,114600000.0
2006-10-12 14:25:00,78.855,78.869,78.84,78.843,91200000.0
2006-10-12 14:30:00,78.792,78.858,78.789,78.797,88000000.0
2006-10-12 14:35:00,78.793,78.817,78.76,78.763,106000000.0
2006-10-12 14:40:00,78.754,78.791,78.751,78.79,121000000.0
2006-10-12 14:45:00,78.79,78.831,78.78,78.831,89600000.0
2006-10-12 14:50:00,78.848,78.872,78.848,78.848,104400000.0
2006-10-12 14:55:00,78.848,78.888,78.836,78.884,74600000.0
2006-10-12 15:00:00,78.88,78.886,78.855,78.869,78400000.0
2006-10-12 15:05:00,78.876,78.883,78.855,78.86,67600000.0
2006-10-12 15:10:00,78.866,78.866,78.827,78.828,106000000.0
2006-10-12 15:15:00,78.818,78.841,78.806,78.841,104400000.0
2006-10-12 15:20:00,78.833,78.842,78.827,78.832,86400000.0
2006-10-12 15:25:00,78.827,78.871,78.739,78.814,172600000.0
2006-10-12 15:30:00,78.727,78.858,78.727,78.806,259200000.0
2006-10-12 15:35:00,78.814,78.818,78.803,78.812,131600000.0
2006-10-12 15:40:00,78.811,78.815,78.777,78.777,100200000.0
2006-10-12 15:45:00,78.771,78.79,78.76,78.781,71400000.0
2006-10-12 15:50:00,78.779,78.806,78.775,78.801,62400000.0
2006-10-12 15:55:00,78.796,78.805,78.778,78.79,144400000.0
2006-10-12 16:00:00,78.79,78.801,78.777,78.789,212800000.0
2006-10-12 16:05:00,78.785,78.807,78.774,78.806,172800000.0
2006-10-12 16:10:00,78.821,78.831,78.801,78.802,111400000.0
2006-10-12 16:15:00,78.823,78.83,78.821,78.83,59200000.0
2006-10-12 17:20:00,78.821,78.821,78.789,78.801,24000000.0
2006-10-12 17:25:00,78.803,78.83,78.792,78.829,58000000.0
2006-10-12 17:30:00,78.82,78.836,78.817,78.836,193400000.0
2006-10-12 17:35:00,78.835,78.835,78.825,78.831,59200000.0
2006-10-12 17:40:00,78.824,78.825,78.809,78.82,105600000.0
2006-10-12 17:45:00,78.812,78.83,78.81,78.825,175400000.0
2006-10-12 17:50:00,78.828,78.836,78.824,78.828,88000000.0
2006-10-12 17:55:00,78.832,78.837,78.818,78.834,139200000.0
2006-10-12 18:00:00,78.836,78.842,78.826,78.833,153000000.0
2006-10-12 18:05:00,78.837,78.845,78.824,78.842,160000000.0
2006-10-12 18:10:00,78.842,78.842,78.819,78.823,56000000.0
2006-10-12 18:15:00,78.831,78.831,78.816,78.824,160400000.0
2006-10-12 18:20:00,78.813,78.818,78.811,78.817,43200000.0
2006-10-12 18:25:00,78.801,78.824,78.801,78.819,72000000.0
2006-10-12 18:30:00,78.815,78.821,78.814,78.821,19200000.0
2006-10-12 18:40:00,78.823,78.823,78.811,78.819,108200000.0
2006-10-12 18:45:00,78.821,78.827,78.803,78.811,27200000.0
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 19:10:00,78.799,78.799,78.789,78.794,41600000.0
2006-10-12 19:15:00,78.787,78.788,78.779,78.787,11200000.0
2006-10-12 19:20:00,78.789,78.789,78.768,78.78,44800000.0
2006-10-12 19:25:00,78.781,78.792,78.771,78.786,81000000.0
2006-10-12 19:30:00,78.782,78.782,78.753,78.761,25600000.0
2006-10-12 19:35:00,78.757,78.764,78.746,78.751,52800000.0
2006-10-12 19:40:00,78.746,78.775,78.745,78.773,33600000.0
2006-10-12 19:45:00,78.775,78.783,78.769,78.779,52800000.0
2006-10-12 19:50:00,78.775,78.778,78.767,78.776,25600000.0
2006-10-12 19:55:00,78.784,78.791,78.767,78.787,62400000.0
2006-10-12 20:00:00,78.79,78.8,78.775,78.8,48000000.0
2006-10-12 20:05:00,78.802,78.811,78.788,78.798,68800000.0
2006-10-12 20:10:00,78.809,78.81,78.795,78.807,33600000.0
2006-10-12 20:15:00,78.803,78.81,78.795,78.808,56000000.0
2006-10-12 20:20:00,78.813,78.825,78.804,78.807,40000000.0
2006-10-12 20:25:00,78.813,78.819,78.793,78.798,40000000.0
2006-10-12 20:30:00,78.795,78.796,78.785,78.791,41600000.0
2006-10-12 20:35:00,78.78,78.78,78.763,78.771,24000000.0
2006-10-12 20:40:00,78.782,78.784,78.766,78.779,36800000.0
2006-10-12 20:45:00,78.782,78.799,78.781,78.794,35200000.0
2006-10-12 20:50:00,78.803,78.803,78.791,78.799,13800000.0
2006-10-12 20:55:00,78.784,78.795,78.777,78.777,34600000.0
2006-10-12 21:00:00,78.771,78.774,78.742,78.745,43200000.0
2006-10-12 21:05:00,78.738,78.75,78.726,78.75,56000000.0
2006-10-12 21:10:00,78.751,78.752,78.751,78.752,3200000.0
2006-10-12 21:15:00,78.75,78.75,78.739,78.742,17600000.0
2006-10-12 21:20:00,78.748,78.754,78.74,78.74,11200000.0
2006-10-12 21:25:00,78.749,78.749,78.743,78.743,6400000.0
2006-10-12 21:30:00,78.746,78.759,78.746,78.759,25600000.0
2006-10-12 21:35:00,78.747,78.791,78.676,78.676,22400000.0
2006-10-12 21:40:00,78.758,78.768,78.743,78.759,41600000.0
2006-10-12 21:45:00,78.762,78.762,78.744,78.755,16000000.0
2006-10-12 21:55:00,78.757,78.757,78.738,78.748,41600000.0
2006-10-12 22:00:00,78.744,78.744,78.713,78.719,78600000.0
2006-10-12 22:05:00,78.722,78.723,78.707,78.707,33600000.0
2006-10-12 22:10:00,78.723,78.727,78.707,78.727,33600000.0
2006-10-12 22:15:00,78.723,78.732,78.713,78.713,57600000.0
2006-10-12 22:20:00,78.718,78.731,78.701,78.703,49600000.0
2006-10-12 22:25:00,78.714,78.72,78.708,78.712,39800000.0
2006-10-12 22:30:00,78.716,78.716,78.685,78.685,40000000.0
2006-10-12 22:35:00,78.7,78.711,78.697,78.702,68200000.0
2006-10-12 22:40:00,78.699,78.711,78.699,78.701,41600000.0
2006-10-12 22:45:00,78.7,78.709,78.685,78.685,65000000.0
2006-10-12 22:50:00,78.697,78.709,78.677,78.709,55400000.0
2006-10-12 22:55:00,78.703,78.72,78.701,78.717,36800000.0
2006-10-12 23:00:00,78.721,78.721,78.69,78.701,68800000.0
2006-10-12 23:05:00,78.696,78.724,78.696,78.714,76800000.0
2006-10-12 23:10:00,78.723,78.73,78.715,78.726,40000000.0
2006-10-12 23:15:00,78.724,78.729,78.687,78.687,59200000.0
2006-10-12 23:20:00,78.684,78.702,78.684,78.702,26600000.0
2006-10-12 23:25:00,78.7,78.703,78.689,78.695,16000000.0
2006-10-12 23:30:00,78.701,78.714,78.688,78.702,72400000.0
2006-10-12 23:35:00,78.702,78.72,78.694,78.712,51200000.0
2006-10-12 23:45:00,78.71,78.719,78.701,78.713,54400000.0
2006-10-12 23:50:00,78.712,78.713,78.667,78.696,49600000.0
2006-10-12 23:55:00,78.703,78.736,78.627,78.693,25600000.0
2006-10-13 00:00:00,78.69,78.694,78.673,78.685,44800000.0
2006-10-13 00:05:00,78.68,78.697,78.673,78.68,30800000.0
2006-10-13 00:10:00,78.688,78.689,78.674,78.686,47400000.0
2006-10-13 00:15:00,78.696,78.722,78.684,78.71,66600000.0
2006-10-13 00:20:00,78.714,78.719,78.702,78.702,30400000.0
2006-10-13 00:35:00,78.723,78.73,78.717,78.721,30400000.0
2006-10-13 00:40:00,78.726,78.74,78.71,78.737,46400000.0
2006-10-13 00:45:00,78.732,78.747,78.72,78.72,51200000.0
2006-10-13 00:50:00,78.734,78.743,78.716,78.732,28800000.0
2006-10-13 00:55:00,78.726,78.743,78.725,78.732,24000000.0
2006-10-13 01:00:00,78.742,78.742,78.727,78.727,12800000.0
2006-10-13 01:05:00,78.737,78.737,78.67,78.728,12800000.0
2006-10-13 01:10:00,78.728,78.729,78.697,78.697,67200000.0
2006-10-13 01:15:00,78.697,78.697,78.674,78.69,65600000.0
2006-10-13 01:20:00,78.687,78.705,78.687,78.703,36800000.0
2006-10-13 01:25:00,78.709,78.718,78.691,78.708,71400000.0
2006-10-13 01:30:00,78.705,78.716,78.704,78.716,24000000.0
2006-10-13 01:35:00,78.717,78.724,78.703,78.723,43200000.0
2006-10-13 01:40:00,78.714,78.719,78.702,78.704,24000000.0
2006-10-13 01:45:00,78.702,78.715,78.69,78.697,61200000.0
2006-10-13 01:50:00,78.698,78.704,78.692,78.693,54400000.0
2006-10-13 01:55:00,78.682,78.694,78.675,78.682,38400000.0
2006-10-13 02:00:00,78.698,78.73,78.688,78.703,69800000.0
2006-10-13 02:05:00,78.702,78.702,78.648,78.654,59200000.0
2006-10-13 02:10:00,78.635,78.643,78.624,78.629,54800000.0
2006-10-13 02:15:00,78.647,78.652,78.639,78.649,36200000.0
2006-10-13 02:20:00,78.651,78.681,78.585,78.68,50000000.0
2006-10-13 02:25:00,78.675,78.683,78.658,78.666,60800000.0
2006-10-13 02:30:00,78.663,78.71,78.663,78.707,54400000.0
2006-10-13 02:35:00,78.705,78.711,78.676,78.676,67200000.0
2006-10-13 02:40:00,78.674,78.685,78.669,78.672,60800000.0
2006-10-13 02:45:00,78.669,78.671,78.655,78.666,50600000.0
2006-10-13 02:50:00,78.667,78.69,78.588,78.681,56000000.0
2006-10-13 02:55:00,78.692,78.692,78.668,78.683,41600000.0
2006-10-13 03:00:00,78.703,78.743,78.614,78.678,44800000.0
2006-10-13 03:05:00,78.678,78.678,78.65,78.672,68800000.0
2006-10-13 03:10:00,78.671,78.671,78.619,78.625,60800000.0
2006-10-13 03:15:00,78.627,78.634,78.604,78.622,68200000.0
2006-10-13 03:20:00,78.622,78.68,78.621,78.68,48000000.0
2006-10-13 03:25:00,78.674,78.678,78.63,78.647,68800000.0
2006-10-13 03:30:00,78.652,78.665,78.591,78.649,49600000.0
2006-10-13 03:35:00,78.649,78.651,78.554,78.624,73000000.0
2006-10-13 03:40:00,78.624,78.643,78.612,78.628,48000000.0
2006-10-13 03:45:00,78.624,78.664,78.624,78.662,60800000.0
2006-10-13 03:50:00,78.665,78.665,78.641,78.651,32000000.0
2006-10-13 03:55:00,78.645,78.656,78.638,78.638,28800000.0
2006-10-13 04:00:00,78.636,78.636,78.621,78.634,27200000.0
2006-10-13 04:05:00,78.641,78.651,78.627,78.634,51200000.0
2006-10-13 04:10:00,78.631,78.637,78.626,78.635,11200000.0
2006-10-13 04:15:00,78.639,78.643,78.618,78.633,36800000.0
2006-10-13 04:20:00,78.635,78.637,78.546,78.636,24000000.0
2006-10-13 04:25:00,78.638,78.643,78.626,78.634,48000000.0
2006-10-13 04:30:00,78.638,78.638,78.632,78.632,12800000.0
2006-10-13 04:35:00,78.63,78.63,78.603,78.613,41600000.0
2006-10-13 04:40:00,78.611,78.618,78.58,78.611,57600000.0
2006-10-13 04:45:00,78.617,78.621,78.59,78.602,44800000.0
2006-10-13 04:50:00,78.608,78.608,78.517,78.594,48000000.0
2006-10-13 04:55:00,78.601,78.607,78.59,78.59,41000000.0
2006-10-13 05:00:00,78.586,78.602,78.575,78.594,28800000.0
2006-10-13 05:05:00,78.573,78.597,78.573,78.592,25600000.0
2006-10-13 05:10:00,78.595,78.61,78.568,78.601,65600000.0
2006-10-13 05:15:00,78.595,78.599,78.575,78.597,24000000.0
2006-10-13 05:20:00,78.59,78.605,78.588,78.6,24000000.0
2006-10-13 05:30:00,78.605,78.605,78.584,78.596,25600000.0
2006-10-13 05:35:00,78.597,78.61,78.583,78.605,43200000.0
2006-10-13 05:40:00,78.603,78.606,78.596,78.599,32000000.0
2006-10-13 05:45:00,78.593,78.618,78.593,78.612,23400000.0
2006-10-13 05:50:00,78.625,78.636,78.613,78.634,52800000.0
2006-10-13 05:55:00,78.63,78.651,78.628,78.646,25600000.0
2006-10-13 06:00:00,78.656,78.656,78.63,78.642,30800000.0
2006-10-13 06:05:00,78.637,78.645,78.628,78.638,35200000.0
2006-10-13 06:10:00,78.634,78.639,78.545,78.629,35200000.0
2006-10-13 06:15:00,78.624,78.637,78.624,78.637,20800000.0
2006-10-13 06:20:00,78.637,78.667,78.637,78.667,41600000.0
2006-10-13 06:25:00,78.663,78.668,78.649,78.654,25600000.0
2006-10-13 06:30:00,78.653,78.661,78.653,78.659,14400000.0
2006-10-13 06:35:00,78.656,78.688,78.654,78.687,27200000.0
2006-10-13 06:40:00,78.617,78.697,78.617,78.69,33600000.0
2006-10-13 06:45:00,78.691,78.691,78.66,78.669,30400000.0
2006-10-13 06:50:00,78.668,78.683,78.668,78.675,59200000.0
2006-10-13 06:55:00,78.667,78.679,78.65,78.667,60800000.0
2006-10-13 07:00:00,78.674,78.677,78.663,78.677,46400000.0
2006-10-13 07:05:00,78.678,78.683,78.667,78.677,24400000.0
2006-10-13 07:10:00,78.664,78.68,78.647,78.675,35200000.0
2006-10-13 07:15:00,78.674,78.68,78.657,78.667,41000000.0
2006-10-13 07:20:00,78.671,78.689,78.671,78.676,53800000.0
2006-10-13 07:25:00,78.676,78.708,78.662,78.699,60800000.0
2006-10-13 07:30:00,78.708,78.735,78.703,78.71,67200000.0
2006-10-13 07:35:00,78.707,78.722,78.679,78.707,40000000.0
2006-10-13 07:40:00,78.71,78.712,78.698,78.702,36800000.0
2006-10-13 07:45:00,78.708,78.712,78.686,78.696,57600000.0
2006-10-13 07:50:00,78.702,78.716,78.698,78.716,33600000.0
2006-10-13 07:55:00,78.714,78.729,78.698,78.713,52800000.0
2006-10-13 08:00:00,78.716,78.724,78.708,78.718,44800000.0
2006-10-13 08:05:00,78.72,78.721,78.692,78.692,56000000.0
2006-10-13 08:10:00,78.694,78.723,78.694,78.712,64000000.0
2006-10-13 08:15:00,78.715,78.726,78.691,78.719,52800000.0
2006-10-13 08:20:00,78.717,78.729,78.707,78.721,48000000.0
2006-10-13 08:25:00,78.725,78.734,78.638,78.726,46400000.0
2006-10-13 08:30:00,78.713,78.725,78.708,78.722,44800000.0
2006-10-13 08:35:00,78.726,78.784,78.718,78.774,73600000.0
2006-10-13 08:40:00,78.768,78.776,78.746,78.746,72000000.0
2006-10-13 08:45:00,78.735,78.749,78.719,78.725,57600000.0
2006-10-13 08:50:00,78.725,78.728,78.699,78.703,60800000.0
2006-10-13 08:55:00,78.711,78.711,78.681,78.7,44800000.0
2006-10-13 09:00:00,78.711,78.737,78.71,78.724,55400000.0
2006-10-13 09:05:00,78.724,78.748,78.718,78.748,43200000.0
2006-10-13 09:10:00,78.752,78.752,78.723,78.724,36800000.0
2006-10-13 09:15:00,78.725,78.734,78.712,78.734,51200000.0
2006-10-13 09:20:00,78.736,78.736,78.72,78.725,33600000.0
2006-10-13 09:25:00,78.72,78.743,78.72,78.721,48000000.0
2006-10-13 09:30:00,78.723,78.728,78.617,78.627,64000000.0
2006-10-13 09:35:00,78.626,78.647,78.514,78.621,62400000.0
2006-10-13 09:40:00,78.624,78.628,78.579,78.585,66600000.0
2006-10-13 09:45:00,78.59,78.598,78.572,78.597,49000000.0
2006-10-13 09:50:00,78.593,78.593,78.542,78.579,76800000.0
2006-10-13 09:55:00,78.586,78.639,78.532,78.593,78400000.0
2006-10-13 10:00:00,78.594,78.636,78.581,78.636,39400000.0
2006-10-13 10:05:00,78.616,78.636,78.61,78.631,38400000.0
2006-10-13 10:10:00,78.632,78.632,78.617,78.629,35200000.0
2006-10-13 10:15:00,78.626,78.632,78.58,78.612,59200000.0
2006-10-13 10:20:00,78.618,78.628,78.599,78.616,57600000.0
2006-10-13 10:25:00,78.612,78.612,78.578,78.605,46400000.0
2006-10-13 10:30:00,78.606,78.611,78.584,78.61,49600000.0
2006-10-13 10:35:00,78.625,78.632,78.538,78.624,35200000.0
2006-10-13 10:40:00,78.633,78.675,78.623,78.661,35200000.0
2006-10-13 10:45:00,78.648,78.677,78.636,78.655,62200000.0
2006-10-13 10:50:00,78.652,78.674,78.64,78.669,72400000.0
2006-10-13 10:55:00,78.664,78.675,78.581,78.671,28800000.0
2006-10-13 11:00:00,78.666,78.667,78.658,78.659,16000000.0
2006-10-13 11:05:00,78.666,78.672,78.646,78.664,69200000.0
2006-10-13 11:10:00,78.647,78.653,78.632,78.652,40000000.0
2006-10-13 11:15:00,78.64,78.666,78.636,78.666,48000000.0
2006-10-13 11:20:00,78.663,78.676,78.657,78.67,40000000.0
2006-10-13 11:25:00,78.671,78.676,78.659,78.671,25600000.0
2006-10-13 11:30:00,78.674,78.674,78.664,78.664,12800000.0
2006-10-13 11:35:00,78.67,78.71,78.67,78.703,45800000.0
2006-10-13 11:40:00,78.704,78.742,78.704,78.735,67200000.0
2006-10-13 11:45:00,78.735,78.738,78.721,78.734,24000000.0
2006-10-13 11:50:00,78.741,78.753,78.732,78.742,41600000.0
2006-10-13 11:55:00,78.736,78.768,78.685,78.751,59200000.0
2006-10-13 12:00:00,78.761,78.787,78.755,78.77,65600000.0
2006-10-13 12:05:00,78.764,78.784,78.754,78.758,56000000.0
2006-10-13 12:10:00,78.758,78.768,78.728,78.736,35200000.0
2006-10-13 12:15:00,78.738,78.757,78.679,78.751,45800000.0
2006-10-13 12:20:00,78.743,78.752,78.717,78.717,43200000.0
2006-10-13 12:25:00,78.725,78.74,78.72,78.73,46400000.0
2006-10-13 12:30:00,78.731,78.738,78.726,78.731,32000000.0
2006-10-13 12:35:00,78.727,78.73,78.633,78.717,40000000.0
2006-10-13 12:40:00,78.722,78.725,78.702,78.724,56000000.0
2006-10-13 12:45:00,78.721,78.721,78.703,78.716,12800000.0
2006-10-13 12:50:00,78.726,78.733,78.715,78.725,49600000.0
2006-10-13 12:55:00,78.735,78.744,78.73,78.73,27200000.0
2006-10-13 13:00:00,78.729,78.757,78.726,78.751,41600000.0
2006-10-13 13:05:00,78.738,78.741,78.721,78.738,60200000.0
2006-10-13 13:10:00,78.733,78.763,78.733,78.744,36800000.0
2006-10-13 13:15:00,78.757,78.763,78.743,78.759,69800000.0
2006-10-13 13:20:00,78.762,78.763,78.747,78.748,33000000.0
2006-10-13 13:25:00,78.755,78.759,78.666,78.754,51200000.0
2006-10-13 13:30:00,78.745,78.758,78.745,78.758,11200000.0
2006-10-13 13:35:00,78.759,78.763,78.741,78.746,65000000.0
2006-10-13 13:40:00,78.743,78.751,78.718,78.718,67200000.0
2006-10-13 13:45:00,78.724,78.73,78.703,78.703,75200000.0
2006-10-13 13:50:00,78.71,78.724,78.71,78.723,49600000.0
2006-10-13 13:55:00,78.715,78.725,78.706,78.718,103400000.0
2006-10-13 14:00:00,78.714,78.729,78.709,78.723,105000000.0
2006-10-13 14:05:00,78.722,78.73,78.716,78.726,126400000.0
2006-10-13 14:10:00,78.721,78.743,78.721,78.743,101800000.0
2006-10-13 14:15:00,78.743,78.747,78.722,78.735,67200000.0
2006-10-13 14:20:00,78.733,78.733,78.71,78.716,126400000.0
2006-10-13 14:25:00,78.711,78.73,78.697,78.724,90000000.0
2006-10-13 14:30:00,78.683,78.889,78.676,78.874,88000000.0
2006-10-13 14:35:00,78.868,78.916,78.848,78.893,105600000.0
2006-10-13 14:40:00,78.885,78.893,78.863,78.878,121600000.0
2006-10-13 14:45:00,78.88,78.888,78.86,78.864,89000000.0
2006-10-13 14:50:00,78.863,78.894,78.859,78.89,104400000.0
2006-10-13 14:55:00,78.887,78.898,78.875,78.893,75200000.0
2006-10-13 15:00:00,78.878,78.881,78.852,78.864,64000000.0
2006-10-13 15:05:00,78.862,78.88,78.859,78.872,51200000.0
2006-10-13 15:10:00,78.878,78.88,78.857,78.87,124200000.0
2006-10-13 15:15:00,78.88,78.894,78.872,78.887,83000000.0
2006-10-13 15:20:00,78.889,78.913,78.889,78.903,99600000.0
2006-10-13 15:25:00,78.896,78.908,78.805,78.891,211600000.0
2006-10-13 15:30:00,78.813,78.951,78.786,78.891,228600000.0
2006-10-13 15:35:00,78.892,78.904,78.886,78.895,154600000.0
2006-10-13 15:40:00,78.897,78.913,78.888,78.906,91200000.0
2006-10-13 15:45:00,78.91,78.941,78.898,78.934,99200000.0
2006-10-13 15:50:00,78.933,78.939,78.908,78.92,85800000.0
2006-10-13 15:55:00,78.919,78.928,78.906,78.911,144400000.0
2006-10-13 16:00:00,78.918,78.993,78.918,78.993,211600000.0
2006-10-13 16:05:00,78.999,79.003,78.959,78.963,204800000.0
2006-10-13 16:10:00,78.961,78.991,78.936,78.975,172000000.0
2006-10-13 16:15:00,78.984,79.0,78.982,78.99,148800000.0
2006-10-13 16:20:00,78.988,79.005,78.979,78.985,139000000.0
2006-10-13 16:25:00,78.998,79.023,78.99,79.02,89600000.0
2006-10-13 16:30:00,79.024,79.034,79.01,79.027,51200000.0
2006-10-13 16:35:00,79.028,79.044,79.024,79.034,220200000.0
2006-10-13 16:40:00,79.035,79.06,79.031,79.054,212600000.0
2006-10-13 16:45:00,79.05,79.059,79.028,79.042,192000000.0
2006-10-13 16:50:00,79.047,79.056,79.029,79.052,194600000.0
2006-10-13 16:55:00,79.049,79.063,79.045,79.057,76800000.0
2006-10-13 17:00:00,79.049,79.058,79.028,79.03,209000000.0
2006-10-13 17:05:00,79.035,79.041,79.023,79.039,242000000.0
2006-10-13 17:10:00,79.053,79.059,79.037,79.037,112000000.0
2006-10-13 17:15:00,79.037,79.056,79.032,79.051,118800000.0
2006-10-13 17:20:00,79.044,79.057,79.035,79.049,88000000.0
2006-10-13 17:25:00,79.052,79.052,79.024,79.033,103400000.0
2006-10-13 17:30:00,79.028,79.047,79.025,79.038,241400000.0
2006-10-13 17:35:00,79.035,79.044,79.03,79.035,65600000.0
2006-10-13 17:40:00,79.032,79.037,79.018,79.021,109800000.0
2006-10-13 17:45:00,79.022,79.03,79.005,79.015,161600000.0
2006-10-13 17:50:00,79.006,79.027,79.006,79.012,96000000.0
2006-10-13 17:55:00,79.016,79.028,79.009,79.021,161600000.0
2006-10-13 18:00:00,79.021,79.021,79.012,79.015,36800000.0
2006-10-13 18:05:00,79.013,79.013,78.987,78.991,129000000.0
2006-10-13 18:10:00,78.97,78.992,78.958,78.985,75600000.0
2006-10-13 18:15:00,78.986,78.991,78.978,78.984,150400000.0
2006-10-13 18:20:00,78.986,78.991,78.977,78.982,123200000.0
2006-10-13 18:25:00,78.973,78.973,78.954,78.963,80000000.0
2006-10-13 18:30:00,78.962,78.962,78.948,78.96,125800000.0
2006-10-13 18:35:00,78.953,78.969,78.948,78.966,168400000.0
2006-10-13 18:40:00,78.961,78.971,78.957,78.961,72000000.0
2006-10-13 18:45:00,78.97,78.976,78.954,78.969,79800000.0
2006-10-13 18:50:00,78.977,78.978,78.966,78.975,49600000.0
2006-10-13 18:55:00,78.98,78.995,78.975,78.993,105600000.0
2006-10-13 19:00:00,78.992,78.996,78.984,78.988,42600000.0
2006-10-13 19:05:00,78.986,78.987,78.965,78.965,87400000.0
2006-10-13 19:10:00,78.965,78.968,78.95,78.968,33600000.0
2006-10-13 19:15:00,78.979,78.982,78.948,78.973,74600000.0
2006-10-13 19:20:00,78.972,78.973,78.96,78.967,30400000.0
2006-10-13 19:25:00,78.965,78.969,78.962,78.964,55400000.0
2006-10-13 19:30:00,78.963,78.975,78.96,78.966,48000000.0
2006-10-13 19:35:00,78.963,78.971,78.953,78.971,28800000.0
2006-10-13 19:40:00,78.958,78.965,78.921,78.921,34000000.0
2006-10-13 19:45:00,78.929,78.929,78.894,78.906,46400000.0
2006-10-13 19:50:00,78.909,78.931,78.908,78.921,65600000.0
2006-10-13 19:55:00,78.935,78.935,78.914,78.915,57000000.0
2006-10-13 20:00:00,78.91,78.914,78.885,78.897,93600000.0
2006-10-13 20:05:00,78.897,78.907,78.881,78.898,49600000.0
2006-10-13 20:10:00,78.891,78.911,78.845,78.911,40000000.0
2006-10-13 20:15:00,78.921,78.934,78.921,78.924,40000000.0
2006-10-13 20:25:00,78.92,78.931,78.916,78.922,35200000.0
2006-10-13 20:30:00,78.92,78.922,78.906,78.906,54800000.0
2006-10-13 20:35:00,78.91,78.917,78.905,78.907,20800000.0
2006-10-13 20:40:00,78.914,78.917,78.888,78.892,64000000.0
2006-10-13 20:45:00,78.894,78.915,78.891,78.908,65600000.0
2006-10-13 20:50:00,78.906,78.908,78.9,78.9,28800000.0
2006-10-13 20:55:00,78.903,78.909,78.899,78.902,35200000.0
2006-10-13 21:00:00,78.897,78.92,78.897,78.92,12000000.0
2006-10-13 21:05:00,78.918,78.923,78.898,78.915,22400000.0
2006-10-13 21:10:00,78.923,78.946,78.923,78.941,16000000.0
2006-10-13 21:15:00,78.933,78.941,78.925,78.93,31400000.0
2006-10-13 21:20:00,78.909,78.942,78.909,78.924,60800000.0
2006-10-13 21:25:00,78.944,78.945,78.943,78.945,6400000.0
2006-10-13 21:30:00,78.951,78.956,78.931,78.931,43200000.0
2006-10-13 21:35:00,78.919,78.932,78.908,78.922,25600000.0
2006-10-13 21:40:00,78.922,78.931,78.917,78.917,12800000.0
2006-10-13 21:45:00,78.926,78.929,78.909,78.92,59200000.0
2006-10-13 21:50:00,78.92,78.923,78.909,78.91,40000000.0
2006-10-13 21:55:00,78.921,78.927,78.916,78.923,35000000.0
2006-10-13 22:00:00,78.929,78.929,78.915,78.922,78400000.0
2006-10-13 22:05:00,78.918,78.926,78.915,78.925,12800000.0
2006-10-13 22:10:00,78.92,78.927,78.905,78.92,38400000.0
2006-10-13 22:15:00,78.926,78.928,78.918,78.923,25600000.0
2006-10-13 22:20:00,78.919,78.922,78.908,78.908,41600000.0
2006-10-13 22:25:00,78.914,78.92,78.905,78.916,27200000.0
2006-10-13 22:30:00,78.914,78.924,78.853,78.89,35200000.0
2006-10-13 22:35:00,78.897,78.906,78.881,78.89,48000000.0
2006-10-13 22:40:00,78.885,78.896,78.885,78.889,16000000.0
2006-10-13 22:45:00,78.889,78.906,78.884,78.895,65600000.0
2006-10-15 23:05:00,78.899,78.921,78.899,78.921,24000000.0
2006-10-15 23:10:00,78.915,78.923,78.907,78.914,41600000.0
2006-10-15 23:20:00,78.914,78.93,78.9,78.925,38400000.0
2006-10-15 23:25:00,78.918,78.929,78.854,78.903,57400000.0
2006-10-15 23:30:00,78.913,78.917,78.903,78.913,60600000.0
2006-10-15 23:35:00,78.913,78.92,78.903,78.904,35200000.0
2006-10-15 23:40:00,78.906,78.907,78.888,78.907,68800000.0
2006-10-15 23:45:00,78.904,78.913,78.847,78.913,49600000.0
2006-10-15 23:50:00,78.914,78.929,78.896,78.918,36800000.0
2006-10-15 23:55:00,78.917,78.928,78.913,78.926,30400000.0
2006-10-16 00:00:00,78.932,78.967,78.932,78.964,46800000.0
2006-10-16 00:05:00,78.962,78.962,78.937,78.946,22400000.0
2006-10-16 00:10:00,78.953,78.957,78.949,78.949,11200000.0
2006-10-16 00:15:00,78.949,78.949,78.932,78.939,28800000.0
2006-10-16 00:20:00,78.961,78.961,78.946,78.961,14400000.0
2006-10-16 00:25:00,78.966,78.968,78.958,78.966,19200000.0
2006-10-16 00:30:00,78.969,78.973,78.95,78.97,66000000.0
2006-10-16 00:35:00,78.98,78.98,78.975,78.978,12800000.0
2006-10-16 00:40:00,78.974,78.986,78.971,78.974,16000000.0
2006-10-16 00:45:00,78.969,78.982,78.967,78.972,36200000.0
2006-10-16 00:50:00,78.983,78.983,78.961,78.98,33600000.0
2006-10-16 00:55:00,78.973,78.982,78.969,78.969,36200000.0
2006-10-16 01:00:00,78.974,78.981,78.965,78.971,51200000.0
2006-10-16 01:05:00,78.975,78.982,78.9,78.981,30400000.0
2006-10-16 01:15:00,78.975,78.978,78.961,78.978,28200000.0
2006-10-16 01:20:00,78.981,78.981,78.97,78.974,12800000.0
2006-10-16 01:25:00,78.974,78.988,78.965,78.983,42600000.0
2006-10-16 01:30:00,78.982,78.987,78.972,78.982,35200000.0
2006-10-16 01:35:00,78.979,78.987,78.971,78.985,14400000.0
2006-10-16 01:40:00,78.988,78.989,78.981,78.986,11200000.0
2006-10-16 01:45:00,78.973,78.984,78.965,78.977,12800000.0
2006-10-16 01:50:00,78.982,78.987,78.978,78.985,11200000.0
2006-10-16 02:00:00,78.986,78.986,78.967,78.978,45200000.0
2006-10-16 02:05:00,78.97,78.975,78.965,78.971,17600000.0
2006-10-16 02:10:00,78.964,78.98,78.964,78.967,44200000.0
2006-10-16 02:15:00,78.97,78.987,78.965,78.98,35200000.0
2006-10-16 02:20:00,78.97,78.981,78.881,78.969,31400000.0
2006-10-16 02:25:00,78.961,78.973,78.951,78.963,64000000.0
2006-10-16 02:30:00,78.959,78.969,78.93,78.939,65400000.0
2006-10-16 02:35:00,78.94,78.961,78.935,78.955,54400000.0
2006-10-16 02:40:00,78.958,78.963,78.95,78.96,36800000.0
2006-10-16 02:45:00,78.96,78.961,78.951,78.96,43600000.0
2006-10-16 02:50:00,78.962,78.962,78.844,78.934,44800000.0
2006-10-16 02:55:00,78.952,78.962,78.943,78.947,52800000.0
2006-10-16 03:00:00,78.934,78.96,78.832,78.956,59200000.0
2006-10-16 03:05:00,78.96,78.968,78.948,78.967,41600000.0
2006-10-16 03:10:00,78.964,78.985,78.958,78.973,44800000.0
2006-10-16 03:15:00,78.976,78.983,78.972,78.979,44800000.0
2006-10-16 03:20:00,78.976,78.981,78.97,78.981,12200000.0
2006-10-16 03:25:00,78.977,78.984,78.963,78.978,56000000.0
2006-10-16 03:30:00,78.979,78.986,78.975,78.985,43200000.0
2006-10-16 03:35:00,78.974,78.984,78.974,78.979,17000000.0
2006-10-16 03:40:00,78.978,78.988,78.969,78.982,24000000.0
2006-10-16 03:45:00,78.976,78.978,78.973,78.975,22400000.0
2006-10-16 03:50:00,78.976,78.981,78.974,78.976,11200000.0
2006-10-16 03:55:00,78.978,78.978,78.968,78.97,12800000.0
2006-10-16 04:00:00,78.977,78.987,78.964,78.986,22400000.0
2006-10-16 04:05:00,78.986,78.995,78.98,78.98,28800000.0
2006-10-16 04:10:00,78.994,78.996,78.981,78.996,32400000.0
2006-10-16 04:15:00,79.004,79.004,78.978,78.995,36600000.0
2006-10-16 04:20:00,78.991,78.993,78.901,78.986,22400000.0
2006-10-16 04:25:00,78.984,78.986,78.977,78.979,12800000.0
2006-10-16 04:30:00,78.979,78.995,78.976,78.988,51200000.0
2006-10-16 04:35:00,78.984,78.998,78.982,78.989,12800000.0
2006-10-16 04:40:00,78.987,78.987,78.977,78.982,12800000.0
2006-10-16 04:45:00,78.98,78.98,78.965,78.974,27200000.0
2006-10-16 04:50:00,78.975,78.98,78.881,78.975,46400000.0
2006-10-16 05:05:00,78.959,78.984,78.959,78.974,14400000.0
2006-10-16 05:15:00,78.974,78.978,78.96,78.977,8000000.0
2006-10-16 05:25:00,78.974,78.981,78.974,78.977,12800000.0
2006-10-16 05:30:00,78.977,78.978,78.973,78.973,9600000.0
2006-10-16 05:35:00,78.966,78.967,78.959,78.962,11200000.0
2006-10-16 05:40:00,78.957,78.965,78.952,78.959,44800000.0
2006-10-16 05:45:00,78.951,78.955,78.926,78.943,75200000.0
2006-10-16 05:50:00,78.946,78.947,78.93,78.93,11200000.0
2006-10-16 05:55:00,78.877,78.961,78.877,78.956,49600000.0
2006-10-16 06:00:00,78.96,78.96,78.932,78.949,32000000.0
2006-10-16 06:05:00,78.939,78.948,78.932,78.935,49600000.0
2006-10-16 06:10:00,78.934,78.942,78.848,78.939,52800000.0
2006-10-16 06:15:00,78.934,78.941,78.934,78.935,20800000.0
2006-10-16 06:25:00,78.939,78.94,78.918,78.932,27200000.0
2006-10-16 06:30:00,78.928,78.934,78.904,78.917,40000000.0
2006-10-16 06:35:00,78.914,78.929,78.906,78.92,67000000.0
2006-10-16 06:40:00,78.913,78.92,78.907,78.914,19200000.0
2006-10-16 06:45:00,78.919,78.925,78.908,78.925,17600000.0
2006-10-16 06:50:00,78.924,78.928,78.919,78.921,27200000.0
2006-10-16 06:55:00,78.912,78.921,78.902,78.92,22400000.0
2006-10-16 07:00:00,78.921,78.921,78.912,78.921,16000000.0
2006-10-16 07:05:00,78.92,78.921,78.914,78.92,23400000.0
2006-10-16 07:10:00,78.907,78.917,78.895,78.896,30400000.0
2006-10-16 07:15:00,78.894,78.902,78.89,78.893,52800000.0
2006-10-16 07:20:00,78.9,78.901,78.883,78.889,44800000.0
2006-10-16 07:25:00,78.892,78.902,78.89,78.897,44800000.0
2006-10-16 07:30:00,78.9,78.9,78.88,78.893,66000000.0
2006-10-16 07:35:00,78.89,78.913,78.888,78.913,35200000.0
2006-10-16 07:40:00,78.906,78.907,78.898,78.903,12800000.0
2006-10-16 07:45:00,78.91,78.913,78.89,78.907,46400000.0
2006-10-16 07:50:00,78.904,78.915,78.892,78.898,51200000.0
2006-10-16 07:55:00,78.899,78.899,78.877,78.879,52800000.0
2006-10-16 08:00:00,78.891,78.893,78.878,78.893,50000000.0
2006-10-16 08:05:00,78.886,78.904,78.87,78.885,65600000.0
2006-10-16 08:10:00,78.882,78.912,78.882,78.884,64000000.0
2006-10-16 08:15:00,78.895,78.899,78.864,78.879,67200000.0
2006-10-16 08:20:00,78.883,78.898,78.872,78.89,44800000.0
2006-10-16 08:25:00,78.894,78.933,78.894,78.933,23400000.0
2006-10-16 08:30:00,78.929,78.944,78.929,78.942,24000000.0
2006-10-16 08:35:00,78.948,78.948,78.911,78.918,57600000.0
2006-10-16 08:40:00,78.912,78.912,78.887,78.904,72000000.0
2006-10-16 08:45:00,78.904,78.919,78.9,78.9,28800000.0
2006-10-16 08:50:00,78.886,78.894,78.875,78.891,41600000.0
2006-10-16 08:55:00,78.881,78.89,78.858,78.858,33600000.0
2006-10-16 09:00:00,78.822,78.85,78.796,78.818,56000000.0
2006-10-16 09:05:00,78.821,78.823,78.733,78.759,66600000.0
2006-10-16 09:10:00,78.756,78.777,78.715,78.715,60800000.0
2006-10-16 09:15:00,78.703,78.718,78.685,78.699,50600000.0
2006-10-16 09:20:00,78.698,78.715,78.62,78.715,68200000.0
2006-10-16 09:25:00,78.722,78.735,78.713,78.727,59200000.0
2006-10-16 09:30:00,78.727,78.729,78.706,78.709,40400000.0
2006-10-16 09:35:00,78.725,78.79,78.699,78.79,61800000.0
2006-10-16 09:40:00,78.807,78.807,78.771,78.783,66600000.0
2006-10-16 09:45:00,78.787,78.787,78.719,78.736,60800000.0
2006-10-16 09:50:00,78.741,78.755,78.705,78.706,76200000.0
2006-10-16 09:55:00,78.695,78.708,78.581,78.703,78400000.0
2006-10-16 10:00:00,78.718,78.724,78.696,78.707,51200000.0
2006-10-16 10:05:00,78.707,78.714,78.647,78.658,67600000.0
2006-10-16 10:10:00,78.661,78.667,78.644,78.652,52800000.0
2006-10-16 10:15:00,78.639,78.644,78.62,78.643,48400000.0
2006-10-16 10:20:00,78.657,78.668,78.641,78.658,57600000.0
2006-10-16 10:25:00,78.662,78.677,78.66,78.664,35200000.0
2006-10-16 10:30:00,78.671,78.679,78.655,78.656,43200000.0
2006-10-16 10:35:00,78.661,78.665,78.565,78.658,57600000.0
2006-10-16 10:40:00,78.654,78.692,78.64,78.691,63400000.0
2006-10-16 10:45:00,78.682,78.725,78.682,78.725,38400000.0
2006-10-16 10:50:00,78.727,78.736,78.713,78.713,62400000.0
2006-10-16 10:55:00,78.705,78.716,78.614,78.706,69200000.0
2006-10-16 11:00:00,78.709,78.709,78.672,78.693,56000000.0
2006-10-16 11:05:00,78.697,78.704,78.633,78.679,81600000.0
2006-10-16 11:10:00,78.673,78.676,78.647,78.664,67200000.0
2006-10-16 11:15:00,78.662,78.695,78.656,78.693,54400000.0
2006-10-16 11:20:00,78.697,78.706,78.674,78.683,36800000.0
2006-10-16 11:25:00,78.681,78.716,78.674,78.715,72000000.0
2006-10-16 11:30:00,78.715,78.721,78.708,78.711,25400000.0
2006-10-16 11:35:00,78.701,78.711,78.694,78.707,34600000.0
2006-10-16 11:40:00,78.696,78.698,78.667,78.682,49600000.0
2006-10-16 11:45:00,78.683,78.701,78.671,78.695,67200000.0
2006-10-16 11:50:00,78.699,78.703,78.677,78.695,43200000.0
2006-10-16 11:55:00,78.697,78.716,78.637,78.71,46400000.0
2006-10-16 12:00:00,78.72,78.756,78.688,78.698,65000000.0
2006-10-16 12:05:00,78.694,78.716,78.685,78.709,49600000.0
2006-10-16 12:10:00,78.71,78.73,78.709,78.721,35600000.0
2006-10-16 12:15:00,78.724,78.729,78.703,78.714,38400000.0
2006-10-16 12:20:00,78.716,78.731,78.704,78.725,56000000.0
2006-10-16 12:25:00,78.717,78.717,78.69,78.698,24000000.0
2006-10-16 12:30:00,78.692,78.697,78.674,78.678,70400000.0
2006-10-16 12:35:00,78.657,78.658,78.563,78.655,44200000.0
2006-10-16 12:40:00,78.654,78.662,78.623,78.63,57000000.0
2006-10-16 12:45:00,78.631,78.644,78.606,78.644,70400000.0
2006-10-16 12:50:00,78.636,78.645,78.617,78.637,47400000.0
2006-10-16 12:55:00,78.644,78.663,78.64,78.651,72000000.0
2006-10-16 13:00:00,78.662,78.713,78.658,78.709,66600000.0
2006-10-16 13:05:00,78.706,78.718,78.694,78.709,48000000.0
2006-10-16 13:10:00,78.7,78.721,78.688,78.694,70400000.0
2006-10-16 13:15:00,78.715,78.737,78.715,78.728,54400000.0
2006-10-16 13:20:00,78.716,78.735,78.652,78.717,45200000.0
2006-10-16 13:25:00,78.723,78.723,78.631,78.712,57600000.0
2006-10-16 13:30:00,78.713,78.717,78.673,78.683,57600000.0
2006-10-16 13:35:00,78.693,78.697,78.662,78.672,102400000.0
2006-10-16 13:40:00,78.67,78.676,78.647,78.652,128000000.0
2006-10-16 13:45:00,78.652,78.672,78.651,78.672,51200000.0
2006-10-16 13:50:00,78.666,78.676,78.648,78.663,73000000.0
2006-10-16 13:55:00,78.669,78.691,78.649,78.653,103400000.0
2006-10-16 14:00:00,78.649,78.679,78.648,78.671,119200000.0
2006-10-16 14:05:00,78.666,78.666,78.578,78.582,150400000.0
2006-10-16 14:10:00,78.571,78.592,78.564,78.586,68200000.0
2006-10-16 14:15:00,78.585,78.617,78.574,78.608,96000000.0
2006-10-16 14:20:00,78.62,78.648,78.62,78.648,49000000.0
2006-10-16 14:25:00,78.644,78.657,78.622,78.645,77800000.0
2006-10-16 14:30:00,78.669,78.671,78.605,78.608,88000000.0
2006-10-16 14:35:00,78.606,78.628,78.606,78.622,104400000.0
2006-10-16 14:40:00,78.598,78.602,78.571,78.589,121600000.0
2006-10-16 14:45:00,78.593,78.598,78.574,78.58,77800000.0
2006-10-16 14:50:00,78.572,78.576,78.532,78.549,104000000.0
2006-10-16 14:55:00,78.546,78.546,78.517,78.527,75200000.0
2006-10-16 15:00:00,78.529,78.551,78.527,78.537,39400000.0
2006-10-16 15:05:00,78.539,78.539,78.505,78.505,67200000.0
2006-10-16 15:10:00,78.506,78.515,78.494,78.501,137000000.0
2006-10-16 15:15:00,78.505,78.517,78.501,78.504,120400000.0
2006-10-16 15:20:00,78.509,78.549,78.506,78.545,85800000.0
2006-10-16 15:25:00,78.546,78.554,78.45,78.536,115200000.0
2006-10-16 15:30:00,78.439,78.562,78.413,78.522,259000000.0
2006-10-16 15:35:00,78.524,78.541,78.521,78.541,161000000.0
2006-10-16 15:40:00,78.534,78.541,78.521,78.53,108800000.0
2006-10-16 15:45:00,78.528,78.533,78.498,78.505,99200000.0
2006-10-16 15:50:00,78.505,78.515,78.493,78.511,76800000.0
2006-10-16 15:55:00,78.517,78.551,78.517,78.551,143400000.0
2006-10-16 16:00:00,78.543,78.599,78.539,78.598,212200000.0
2006-10-16 16:05:00,78.594,78.609,78.586,78.598,204200000.0
2006-10-16 16:10:00,78.604,78.655,78.604,78.637,171000000.0
2006-10-16 16:15:00,78.642,78.662,78.631,78.634,89600000.0
2006-10-16 16:20:00,78.627,78.639,78.618,78.628,113600000.0
2006-10-16 16:25:00,78.638,78.642,78.625,78.635,107200000.0
2006-10-16 16:30:00,78.632,78.637,78.612,78.621,52800000.0
2006-10-16 16:35:00,78.61,78.61,78.579,78.587,220200000.0
2006-10-16 16:40:00,78.583,78.61,78.577,78.61,212800000.0
2006-10-16 16:45:00,78.607,78.616,78.408,78.412,217000000.0
2006-10-16 16:50:00,78.409,78.427,78.409,78.427,120000000.0
2006-10-16 16:55:00,78.416,78.445,78.408,78.432,120000000.0
2006-10-16 17:00:00,78.442,78.448,78.434,78.444,122600000.0
2006-10-16 17:05:00,78.447,78.452,78.438,78.45,181600000.0
2006-10-16 17:10:00,78.451,78.451,78.434,78.442,76800000.0
2006-10-16 17:15:00,78.445,78.469,78.44,78.461,131600000.0
2006-10-16 17:20:00,78.45,78.45,78.43,78.444,72000000.0
2006-10-16 17:25:00,78.454,78.462,78.44,78.443,104400000.0
2006-10-16 17:30:00,78.429,78.496,78.429,78.496,205800000.0
2006-10-16 17:35:00,78.494,78.503,78.482,78.494,141600000.0
2006-10-16 17:40:00,78.491,78.493,78.481,78.492,117800000.0
2006-10-16 17:45:00,78.494,78.494,78.463,78.466,156800000.0
2006-10-16 17:50:00,78.453,78.459,78.432,78.437,164200000.0
2006-10-16 17:55:00,78.441,78.441,78.43,78.432,58000000.0
2006-10-16 18:00:00,78.45,78.456,78.446,78.446,176400000.0
2006-10-16 18:05:00,78.456,78.478,78.447,78.451,172200000.0
2006-10-16 18:10:00,78.448,78.448,78.429,78.433,62400000.0
2006-10-16 18:15:00,78.44,78.445,78.426,78.431,129600000.0
2006-10-16 18:20:00,78.433,78.44,78.41,78.413,154600000.0
2006-10-16 18:25:00,78.397,78.435,78.397,78.431,25600000.0
2006-10-16 18:30:00,78.431,78.45,78.425,78.425,169600000.0
2006-10-16 18:35:00,78.413,78.422,78.409,78.41,49600000.0
2006-10-16 18:40:00,78.402,78.402,78.369,78.379,224800000.0
2006-10-16 18:45:00,78.372,78.372,78.346,78.347,92800000.0
2006-10-16 18:50:00,78.348,78.356,78.343,78.355,108800000.0
2006-10-16 18:55:00,78.352,78.357,78.345,78.356,47400000.0
2006-10-16 19:00:00,78.359,78.37,78.355,78.364,40000000.0
2006-10-16 19:05:00,78.368,78.374,78.356,78.356,131200000.0
2006-10-16 19:10:00,78.354,78.368,78.354,78.367,72400000.0
2006-10-16 19:15:00,78.38,78.397,78.363,78.374,40000000.0
2006-10-16 19:20:00,78.371,78.382,78.361,78.38,109800000.0
2006-10-16 19:25:00,78.375,78.394,78.372,78.387,81600000.0
2006-10-16 19:30:00,78.396,78.397,78.362,78.362,33600000.0
2006-10-16 19:35:00,78.362,78.37,78.356,78.358,24000000.0
2006-10-16 19:40:00,78.344,78.356,78.336,78.353,33600000.0
2006-10-16 19:45:00,78.35,78.357,78.337,78.348,46400000.0
2006-10-16 19:50:00,78.339,78.352,78.329,78.339,28800000.0
2006-10-16 19:55:00,78.341,78.341,78.31,78.31,57600000.0
2006-10-16 20:00:00,78.314,78.317,78.298,78.317,64000000.0
2006-10-16 20:05:00,78.313,78.319,78.301,78.313,77800000.0
2006-10-16 20:10:00,78.3,78.321,78.253,78.309,40000000.0
2006-10-16 20:15:00,78.318,78.323,78.297,78.317,84200000.0
2006-10-16 20:20:00,78.309,78.312,78.303,78.31,19200000.0
2006-10-16 20:25:00,78.304,78.31,78.299,78.299,32000000.0
2006-10-16 20:30:00,78.302,78.304,78.281,78.304,60800000.0
2006-10-16 20:35:00,78.306,78.312,78.295,78.298,58600000.0
2006-10-16 20:40:00,78.305,78.32,78.302,78.315,20800000.0
2006-10-16 20:45:00,78.315,78.323,78.31,78.319,27200000.0
2006-10-16 20:50:00,78.322,78.351,78.321,78.35,59200000.0
2006-10-16 20:55:00,78.347,78.358,78.327,78.354,30400000.0
2006-10-16 21:00:00,78.362,78.372,78.349,78.36,72000000.0
2006-10-16 21:05:00,78.361,78.367,78.341,78.35,25600000.0
2006-10-16 21:10:00,78.351,78.351,78.335,78.35,16000000.0
2006-10-16 21:15:00,78.366,78.389,78.298,78.374,40000000.0
2006-10-16 21:20:00,78.378,78.383,78.37,78.383,12800000.0
2006-10-16 21:25:00,78.381,78.391,78.378,78.386,22400000.0
2006-10-16 21:30:00,78.383,78.383,78.368,78.375,24000000.0
2006-10-16 21:35:00,78.373,78.373,78.365,78.365,12800000.0
2006-10-16 21:40:00,78.375,78.38,78.357,78.372,38400000.0
2006-10-16 21:45:00,78.374,78.377,78.353,78.364,54400000.0
2006-10-16 21:50:00,78.36,78.362,78.347,78.353,30400000.0
2006-10-16 21:55:00,78.354,78.368,78.345,78.359,54400000.0
2006-10-16 22:00:00,78.361,78.363,78.343,78.352,78800000.0
2006-10-16 22:05:00,78.352,78.361,78.34,78.36,52200000.0
2006-10-16 22:10:00,78.368,78.368,78.359,78.363,8000000.0
2006-10-16 22:15:00,78.363,78.365,78.353,78.353,27200000.0
2006-10-16 22:20:00,78.363,78.375,78.358,78.363,48000000.0
2006-10-16 22:25:00,78.369,78.369,78.331,78.332,38400000.0
2006-10-16 22:30:00,78.335,78.335,78.245,78.307,64000000.0
2006-10-16 22:35:00,78.32,78.337,78.309,78.318,73400000.0
2006-10-16 22:40:00,78.298,78.324,78.298,78.312,38800000.0
2006-10-16 22:45:00,78.31,78.316,78.298,78.298,44800000.0
2006-10-16 22:50:00,78.31,78.316,78.291,78.299,33600000.0
2006-10-16 22:55:00,78.29,78.311,78.29,78.297,65000000.0
2006-10-16 23:00:00,78.297,78.313,78.292,78.313,52800000.0
2006-10-16 23:05:00,78.306,78.318,78.292,78.292,87400000.0
2006-10-16 23:10:00,78.304,78.304,78.288,78.292,36200000.0
2006-10-16 23:15:00,78.306,78.315,78.304,78.312,35200000.0
2006-10-16 23:20:00,78.303,78.316,78.298,78.299,40000000.0
2006-10-16 23:25:00,78.307,78.32,78.254,78.303,40000000.0
2006-10-16 23:30:00,78.323,78.33,78.319,78.323,27200000.0
2006-10-16 23:35:00,78.315,78.329,78.308,78.312,64400000.0
2006-10-16 23:40:00,78.309,78.327,78.289,78.312,75200000.0
2006-10-16 23:45:00,78.302,78.31,78.287,78.31,36800000.0
2006-10-16 23:50:00,78.308,78.321,78.279,78.308,62400000.0
2006-10-16 23:55:00,78.304,78.304,78.284,78.304,41600000.0
2006-10-17 00:05:00,78.308,78.323,78.3,78.312,24000000.0
2006-10-17 00:10:00,78.315,78.325,78.312,78.323,47400000.0
2006-10-17 00:15:00,78.329,78.329,78.295,78.299,67200000.0
2006-10-17 00:20:00,78.289,78.298,78.281,78.293,32000000.0
2006-10-17 00:25:00,78.297,78.304,78.28,78.302,64000000.0
2006-10-17 00:30:00,78.298,78.303,78.292,78.296,26600000.0
2006-10-17 00:35:00,78.297,78.303,78.285,78.286,55400000.0
2006-10-17 00:40:00,78.292,78.301,78.277,78.297,53800000.0
2006-10-17 00:45:00,78.295,78.298,78.281,78.281,25600000.0
2006-10-17 00:50:00,78.294,78.3,78.264,78.271,51200000.0
2006-10-17 00:55:00,78.28,78.293,78.252,78.259,50000000.0
2006-10-17 01:00:00,78.255,78.268,78.244,78.253,41600000.0
2006-10-17 01:05:00,78.259,78.264,78.197,78.256,24000000.0
2006-10-17 01:10:00,78.264,78.306,78.262,78.3,51200000.0
2006-10-17 01:15:00,78.313,78.318,78.28,78.296,67200000.0
2006-10-17 01:20:00,78.295,78.309,78.289,78.309,36800000.0
2006-10-17 01:25:00,78.317,78.325,78.313,78.32,41600000.0
2006-10-17 01:30:00,78.326,78.33,78.316,78.318,59200000.0
2006-10-17 01:35:00,78.321,78.322,78.301,78.313,46400000.0
2006-10-17 01:40:00,78.307,78.343,78.303,78.341,59200000.0
2006-10-17 01:45:00,78.336,78.352,78.313,78.316,75200000.0
2006-10-17 01:50:00,78.324,78.324,78.308,78.313,22400000.0
2006-10-17 01:55:00,78.315,78.341,78.315,78.328,40000000.0
2006-10-17 02:00:00,78.342,78.358,78.337,78.342,69800000.0
2006-10-17 02:05:00,78.346,78.358,78.342,78.351,42000000.0
2006-10-17 02:10:00,78.342,78.365,78.336,78.336,34000000.0
2006-10-17 02:15:00,78.338,78.343,78.329,78.342,23800000.0
2006-10-17 02:20:00,78.332,78.337,78.206,78.299,44800000.0
2006-10-17 02:25:00,78.293,78.301,78.272,78.283,64000000.0
2006-10-17 02:30:00,78.279,78.302,78.272,78.302,40000000.0
2006-10-17 02:35:00,78.302,78.302,78.282,78.282,50600000.0
2006-10-17 02:40:00,78.276,78.276,78.256,78.266,60800000.0
2006-10-17 02:45:00,78.262,78.264,78.241,78.241,51200000.0
2006-10-17 02:50:00,78.248,78.302,78.187,78.283,56000000.0
2006-10-17 02:55:00,78.259,78.265,78.244,78.257,41600000.0
2006-10-17 03:00:00,78.247,78.289,78.15,78.28,59200000.0
2006-10-17 03:05:00,78.28,78.322,78.277,78.322,67600000.0
2006-10-17 03:10:00,78.327,78.359,78.32,78.359,72000000.0
2006-10-17 03:15:00,78.36,78.363,78.334,78.336,56000000.0
2006-10-17 03:20:00,78.336,78.338,78.318,78.33,36800000.0
2006-10-17 03:25:00,78.326,78.329,78.319,78.321,43600000.0
2006-10-17 03:30:00,78.329,78.329,78.265,78.315,48400000.0
2006-10-17 03:35:00,78.299,78.321,78.254,78.321,27200000.0
2006-10-17 03:40:00,78.321,78.326,78.315,78.318,24000000.0
2006-10-17 03:45:00,78.317,78.328,78.316,78.322,38400000.0
2006-10-17 03:50:00,78.326,78.328,78.322,78.327,18000000.0
2006-10-17 03:55:00,78.328,78.336,78.321,78.328,27200000.0
2006-10-17 04:00:00,78.333,78.342,78.321,78.323,22400000.0
2006-10-17 04:05:00,78.327,78.329,78.311,78.323,36800000.0
2006-10-17 04:10:00,78.323,78.334,78.315,78.334,38400000.0
2006-10-17 04:15:00,78.339,78.345,78.334,78.339,27200000.0
2006-10-17 04:20:00,78.336,78.336,78.327,78.33,24000000.0
2006-10-17 04:25:00,78.33,78.335,78.327,78.335,12800000.0
2006-10-17 04:30:00,78.328,78.337,78.325,78.325,41600000.0
2006-10-17 04:35:00,78.329,78.331,78.312,78.326,22400000.0
2006-10-17 04:40:00,78.325,78.329,78.312,78.323,35200000.0
2006-10-17 04:45:00,78.315,78.32,78.296,78.308,41600000.0
2006-10-17 04:50:00,78.315,78.322,78.23,78.313,23400000.0
2006-10-17 04:55:00,78.307,78.308,78.29,78.302,40000000.0
2006-10-17 05:00:00,78.288,78.303,78.286,78.29,12800000.0
2006-10-17 05:05:00,78.297,78.305,78.296,78.301,22400000.0
2006-10-17 05:10:00,78.3,78.309,78.297,78.302,25600000.0
2006-10-17 05:15:00,78.301,78.305,78.229,78.296,67200000.0
2006-10-17 05:20:00,78.301,78.303,78.287,78.296,35200000.0
2006-10-17 05:25:00,78.304,78.304,78.293,78.3,37800000.0
2006-10-17 05:30:00,78.307,78.309,78.302,78.303,25600000.0
2006-10-17 05:35:00,78.302,78.304,78.296,78.3,22400000.0
2006-10-17 05:40:00,78.302,78.31,78.296,78.306,33600000.0
2006-10-17 05:45:00,78.302,78.32,78.296,78.318,75200000.0
2006-10-17 05:50:00,78.316,78.322,78.298,78.302,45200000.0
2006-10-17 05:55:00,78.24,78.32,78.232,78.302,36800000.0
2006-10-17 06:00:00,78.309,78.32,78.289,78.314,59600000.0
2006-10-17 06:05:00,78.322,78.328,78.314,78.323,49600000.0
2006-10-17 06:10:00,78.328,78.338,78.323,78.332,28800000.0
2006-10-17 06:15:00,78.325,78.338,78.325,78.336,33600000.0
2006-10-17 06:25:00,78.327,78.329,78.308,78.329,24000000.0
2006-10-17 06:30:00,78.326,78.334,78.305,78.325,54400000.0
2006-10-17 06:35:00,78.333,78.338,78.323,78.335,40000000.0
2006-10-17 06:40:00,78.326,78.334,78.318,78.333,17600000.0
2006-10-17 06:45:00,78.337,78.345,78.323,78.345,78400000.0
2006-10-17 06:50:00,78.334,78.349,78.327,78.335,31400000.0
2006-10-17 06:55:00,78.322,78.338,78.318,78.335,46400000.0
2006-10-17 07:00:00,78.332,78.334,78.322,78.33,30400000.0
2006-10-17 07:05:00,78.329,78.33,78.318,78.323,36800000.0
2006-10-17 07:10:00,78.308,78.329,78.308,78.319,30400000.0
2006-10-17 07:15:00,78.326,78.338,78.323,78.328,54400000.0
2006-10-17 07:20:00,78.33,78.33,78.321,78.321,11200000.0
2006-10-17 07:25:00,78.315,78.323,78.304,78.323,16000000.0
2006-10-17 07:30:00,78.324,78.324,78.302,78.302,49600000.0
2006-10-17 07:35:00,78.283,78.317,78.283,78.31,24000000.0
2006-10-17 07:40:00,78.307,78.312,78.299,78.302,60800000.0
2006-10-17 07:45:00,78.302,78.307,78.286,78.287,40000000.0
2006-10-17 07:50:00,78.279,78.297,78.278,78.29,51200000.0
2006-10-17 07:55:00,78.282,78.285,78.267,78.273,40400000.0
2006-10-17 08:00:00,78.282,78.328,78.28,78.328,56000000.0
2006-10-17 08:05:00,78.329,78.336,78.307,78.312,61800000.0
2006-10-17 08:10:00,78.31,78.367,78.31,78.352,64000000.0
2006-10-17 08:15:00,78.362,78.367,78.33,78.336,54400000.0
2006-10-17 08:20:00,78.336,78.342,78.317,78.32,65600000.0
2006-10-17 08:25:00,78.32,78.355,78.241,78.35,59200000.0
2006-10-17 08:30:00,78.343,78.35,78.328,78.348,56000000.0
2006-10-17 08:35:00,78.348,78.348,78.332,78.34,46400000.0
2006-10-17 08:40:00,78.353,78.37,78.339,78.345,71400000.0
2006-10-17 08:45:00,78.33,78.337,78.271,78.281,52800000.0
2006-10-17 08:50:00,78.272,78.273,78.208,78.228,60800000.0
2006-10-17 08:55:00,78.251,78.302,78.24,78.302,49600000.0
2006-10-17 09:00:00,78.314,78.346,78.306,78.343,66600000.0
2006-10-17 09:05:00,78.338,78.349,78.32,78.331,67200000.0
2006-10-17 09:10:00,78.328,78.33,78.313,78.314,47400000.0
2006-10-17 09:15:00,78.306,78.31,78.276,78.293,62400000.0
2006-10-17 09:20:00,78.296,78.296,78.17,78.262,68800000.0
2006-10-17 09:25:00,78.285,78.296,78.271,78.271,35200000.0
2006-10-17 09:30:00,78.261,78.278,78.25,78.263,40000000.0
2006-10-17 09:35:00,78.266,78.271,78.199,78.238,62400000.0
2006-10-17 09:40:00,78.239,78.253,78.222,78.23,66600000.0
2006-10-17 09:45:00,78.243,78.246,78.221,78.243,60800000.0
2006-10-17 09:50:00,78.244,78.244,78.208,78.231,64000000.0
2006-10-17 09:55:00,78.226,78.234,78.14,78.198,77200000.0
2006-10-17 10:00:00,78.218,78.223,78.188,78.217,59200000.0
2006-10-17 10:05:00,78.205,78.234,78.205,78.228,52800000.0
2006-10-17 10:10:00,78.235,78.25,78.227,78.245,65600000.0
2006-10-17 10:15:00,78.237,78.244,78.213,78.244,48000000.0
2006-10-17 10:20:00,78.25,78.253,78.229,78.243,41600000.0
2006-10-17 10:25:00,78.247,78.266,78.237,78.256,50000000.0
2006-10-17 10:30:00,78.255,78.256,78.226,78.23,60800000.0
2006-10-17 10:35:00,78.232,78.239,78.149,78.233,24000000.0
2006-10-17 10:40:00,78.224,78.224,78.11,78.114,64000000.0
2006-10-17 10:45:00,78.107,78.122,78.079,78.098,62400000.0
2006-10-17 10:50:00,78.109,78.127,78.105,78.108,73000000.0
2006-10-17 10:55:00,78.101,78.11,78.017,78.11,57600000.0
2006-10-17 11:00:00,78.114,78.123,78.092,78.109,56000000.0
2006-10-17 11:05:00,78.106,78.116,78.009,78.086,81600000.0
2006-10-17 11:10:00,78.077,78.108,78.072,78.101,66600000.0
2006-10-17 11:15:00,78.095,78.095,78.045,78.048,65600000.0
2006-10-17 11:20:00,78.063,78.111,78.059,78.11,52800000.0
2006-10-17 11:25:00,78.109,78.123,78.075,78.075,72000000.0
2006-10-17 11:30:00,78.07,78.08,78.04,78.04,51200000.0
2006-10-17 11:35:00,78.041,78.059,78.041,78.052,45200000.0
2006-10-17 11:40:00,78.054,78.068,78.05,78.052,49600000.0
2006-10-17 11:45:00,78.051,78.053,78.018,78.041,67200000.0
2006-10-17 11:50:00,78.041,78.047,78.024,78.041,65600000.0
2006-10-17 11:55:00,78.041,78.047,77.982,78.028,34600000.0
2006-10-17 12:00:00,78.029,78.054,78.025,78.054,65600000.0
2006-10-17 12:05:00,78.058,78.062,78.05,78.056,24000000.0
2006-10-17 12:10:00,78.054,78.063,78.046,78.052,24000000.0
2006-10-17 12:15:00,78.056,78.091,78.019,78.06,72000000.0
2006-10-17 12:20:00,78.057,78.061,78.045,78.06,40000000.0
2006-10-17 12:25:00,78.053,78.053,78.041,78.049,22400000.0
2006-10-17 12:30:00,78.048,78.054,78.025,78.025,57600000.0
2006-10-17 12:35:00,78.027,78.057,77.963,78.056,54800000.0
2006-10-17 12:40:00,78.06,78.075,78.05,78.073,73600000.0
2006-10-17 12:45:00,78.074,78.107,78.074,78.105,70400000.0
2006-10-17 12:50:00,78.105,78.105,78.088,78.093,36800000.0
2006-10-17 12:55:00,78.09,78.099,78.075,78.08,72000000.0
2006-10-17 13:00:00,78.082,78.099,78.076,78.088,53800000.0
2006-10-17 13:05:00,78.088,78.094,78.075,78.083,60800000.0
2006-10-17 13:10:00,78.076,78.1,78.069,78.08,41600000.0
2006-10-17 13:15:00,78.099,78.099,78.079,78.093,30400000.0
2006-10-17 13:20:00,78.099,78.102,78.042,78.101,44200000.0
2006-10-17 13:25:00,78.104,78.112,78.097,78.1,59200000.0
2006-10-17 13:30:00,78.103,78.105,78.092,78.095,33000000.0
2006-10-17 13:35:00,78.095,78.1,78.092,78.095,65400000.0
2006-10-17 13:40:00,78.098,78.106,78.087,78.087,88000000.0
2006-10-17 13:45:00,78.088,78.1,78.086,78.092,63400000.0
2006-10-17 13:50:00,78.083,78.084,78.047,78.053,80000000.0
2006-10-17 13:55:00,78.052,78.062,78.051,78.055,75200000.0
2006-10-17 14:00:00,78.051,78.053,78.042,78.051,108800000.0
2006-10-17 14:05:00,78.053,78.059,78.041,78.055,80000000.0
2006-10-17 14:10:00,78.057,78.094,78.057,78.085,102400000.0
2006-10-17 14:15:00,78.091,78.096,78.073,78.081,83200000.0
2006-10-17 14:20:00,78.078,78.099,78.077,78.081,125200000.0
2006-10-17 14:25:00,78.074,78.084,78.064,78.073,80000000.0
2006-10-17 14:30:00,78.105,78.122,78.056,78.086,90600000.0
2006-10-17 14:35:00,78.095,78.118,78.095,78.105,105000000.0
2006-10-17 14:40:00,78.085,78.109,78.068,78.099,121600000.0
2006-10-17 14:45:00,78.099,78.1,78.068,78.078,89000000.0
2006-10-17 14:50:00,78.069,78.087,78.058,78.086,75200000.0
2006-10-17 14:55:00,78.08,78.095,78.073,78.095,75000000.0
2006-10-17 15:00:00,78.142,78.155,78.12,78.127,78400000.0
2006-10-17 15:05:00,78.12,78.125,78.086,78.095,66600000.0
2006-10-17 15:10:00,78.1,78.105,78.081,78.097,137000000.0
2006-10-17 15:15:00,78.076,78.098,78.038,78.038,120000000.0
2006-10-17 15:20:00,78.025,78.032,78.008,78.019,124200000.0
2006-10-17 15:25:00,78.011,78.057,77.966,78.055,212200000.0
2006-10-17 15:30:00,77.957,78.062,77.925,78.015,258600000.0
2006-10-17 15:35:00,78.013,78.043,78.009,78.038,191400000.0
2006-10-17 15:40:00,78.034,78.048,78.024,78.045,143800000.0
2006-10-17 15:45:00,78.046,78.047,78.029,78.035,41600000.0
2006-10-17 15:50:00,78.05,78.051,78.028,78.028,76800000.0
2006-10-17 15:55:00,78.025,78.039,78.025,78.039,60800000.0
2006-10-17 16:00:00,78.041,78.047,78.03,78.036,211400000.0
2006-10-17 16:05:00,78.033,78.035,78.004,78.013,168800000.0
2006-10-17 16:10:00,78.017,78.042,78.014,78.038,173200000.0
2006-10-17 16:15:00,78.042,78.052,78.034,78.052,136400000.0
2006-10-17 16:20:00,78.06,78.066,78.052,78.056,140800000.0
2006-10-17 16:25:00,78.061,78.1,78.055,78.1,124800000.0
2006-10-17 16:30:00,78.102,78.119,78.08,78.105,127400000.0
2006-10-17 16:35:00,78.097,78.099,78.071,78.086,219000000.0
2006-10-17 16:40:00,78.086,78.136,78.08,78.134,212800000.0
2006-10-17 16:45:00,78.129,78.137,78.106,78.108,217600000.0
2006-10-17 16:50:00,78.107,78.112,78.077,78.085,195200000.0
2006-10-17 16:55:00,78.086,78.099,78.078,78.088,133800000.0
2006-10-17 17:00:00,78.086,78.086,78.047,78.068,209200000.0
2006-10-17 17:05:00,78.07,78.079,78.058,78.071,217000000.0
2006-10-17 17:10:00,78.065,78.071,78.042,78.061,115200000.0
2006-10-17 17:15:00,78.063,78.077,78.054,78.069,156800000.0
2006-10-17 17:20:00,78.071,78.074,78.058,78.062,63400000.0
2006-10-17 17:25:00,78.055,78.061,78.048,78.055,104000000.0
2006-10-17 17:30:00,78.045,78.059,78.037,78.04,169600000.0
2006-10-17 17:35:00,78.039,78.039,78.021,78.023,108600000.0
2006-10-17 17:40:00,78.014,78.026,78.003,78.003,140800000.0
2006-10-17 17:45:00,77.998,78.013,77.992,78.008,232800000.0
2006-10-17 17:50:00,78.019,78.064,78.019,78.058,115200000.0
2006-10-17 17:55:00,78.06,78.062,78.043,78.047,184000000.0
2006-10-17 18:00:00,78.043,78.054,78.035,78.043,144000000.0
2006-10-17 18:05:00,78.04,78.04,78.023,78.029,75200000.0
2006-10-17 18:10:00,78.046,78.057,78.045,78.051,46400000.0
2006-10-17 18:15:00,78.052,78.057,78.043,78.05,99200000.0
2006-10-17 18:20:00,78.048,78.076,78.046,78.074,92200000.0
2006-10-17 18:25:00,78.068,78.075,78.057,78.072,72000000.0
2006-10-17 18:30:00,78.076,78.078,78.069,78.075,11200000.0
2006-10-17 18:35:00,78.084,78.091,78.077,78.085,170600000.0
2006-10-17 18:40:00,78.082,78.101,78.073,78.101,217800000.0
2006-10-17 18:45:00,78.114,78.121,78.099,78.115,80800000.0
2006-10-17 18:50:00,78.118,78.127,78.112,78.119,127800000.0
2006-10-17 18:55:00,78.117,78.127,78.112,78.125,89400000.0
2006-10-17 19:00:00,78.132,78.142,78.123,78.134,97400000.0
2006-10-17 19:05:00,78.131,78.14,78.119,78.128,104000000.0
2006-10-17 19:10:00,78.132,78.161,78.122,78.161,88400000.0
2006-10-17 19:15:00,78.163,78.171,78.146,78.15,60800000.0
2006-10-17 19:20:00,78.149,78.197,78.149,78.19,79400000.0
2006-10-17 19:25:00,78.19,78.195,78.171,78.171,80400000.0
2006-10-17 19:30:00,78.183,78.205,78.183,78.205,46400000.0
2006-10-17 19:35:00,78.2,78.205,78.193,78.198,17600000.0
2006-10-17 19:40:00,78.2,78.2,78.18,78.188,11200000.0
2006-10-17 19:45:00,78.186,78.197,78.178,78.188,30400000.0
2006-10-17 19:50:00,78.189,78.189,78.181,78.181,12800000.0
2006-10-17 19:55:00,78.19,78.191,78.186,78.187,12800000.0
2006-10-17 20:00:00,78.192,78.209,78.19,78.203,66000000.0
2006-10-17 20:05:00,78.2,78.222,78.191,78.214,60200000.0
2006-10-17 20:10:00,78.225,78.236,78.216,78.236,33600000.0
2006-10-17 20:15:00,78.231,78.244,78.223,78.244,44600000.0
2006-10-17 20:20:00,78.243,78.262,78.235,78.256,48000000.0
2006-10-17 20:25:00,78.254,78.274,78.24,78.241,51600000.0
2006-10-17 20:30:00,78.239,78.247,78.234,78.242,51200000.0
2006-10-17 20:35:00,78.236,78.246,78.228,78.24,19200000.0
2006-10-17 20:45:00,78.24,78.243,78.213,78.213,8000000.0
2006-10-17 20:50:00,78.225,78.251,78.217,78.251,73400000.0
2006-10-17 20:55:00,78.251,78.252,78.235,78.246,43200000.0
2006-10-17 21:00:00,78.245,78.245,78.207,78.208,60800000.0
2006-10-17 21:05:00,78.203,78.207,78.179,78.197,64000000.0
2006-10-17 21:10:00,78.215,78.233,78.21,78.217,44800000.0
2006-10-17 21:15:00,78.208,78.218,78.125,78.218,49600000.0
2006-10-17 21:20:00,78.212,78.216,78.194,78.194,35200000.0
2006-10-17 21:25:00,78.204,78.217,78.195,78.209,28200000.0
2006-10-17 21:30:00,78.217,78.217,78.193,78.199,30400000.0
2006-10-17 21:35:00,78.204,78.204,78.105,78.18,54800000.0
2006-10-17 21:40:00,78.179,78.199,78.16,78.188,52800000.0
2006-10-17 21:45:00,78.191,78.203,78.178,78.19,58600000.0
2006-10-17 21:50:00,78.189,78.192,78.184,78.187,25000000.0
2006-10-17 21:55:00,78.19,78.195,78.18,78.185,72000000.0
2006-10-17 22:00:00,78.19,78.192,78.167,78.178,78400000.0
2006-10-17 22:05:00,78.18,78.187,78.173,78.173,35200000.0
2006-10-17 22:10:00,78.176,78.183,78.164,78.183,46400000.0
2006-10-17 22:15:00,78.183,78.193,78.18,78.188,25600000.0
2006-10-17 22:20:00,78.185,78.196,78.183,78.196,12800000.0
2006-10-17 22:25:00,78.198,78.216,78.196,78.198,46400000.0
2006-10-17 22:30:00,78.208,78.23,78.204,78.21,28800000.0
2006-10-17 22:35:00,78.225,78.225,78.206,78.217,56000000.0
2006-10-17 22:40:00,78.217,78.233,78.206,78.223,58000000.0
2006-10-17 22:45:00,78.221,78.226,78.189,78.189,65600000.0
2006-10-17 22:50:00,78.186,78.186,78.138,78.152,56000000.0
2006-10-17 22:55:00,78.142,78.146,78.106,78.109,73000000.0
2006-10-17 23:00:00,78.116,78.116,78.042,78.057,58600000.0
2006-10-17 23:05:00,78.042,78.091,78.032,78.075,86800000.0
2006-10-17 23:10:00,78.089,78.102,78.05,78.053,63800000.0
2006-10-17 23:15:00,78.047,78.047,78.008,78.008,45800000.0
2006-10-17 23:20:00,78.006,78.044,77.98,78.044,54400000.0
2006-10-17 23:25:00,78.026,78.029,77.94,77.99,70400000.0
2006-10-17 23:30:00,77.994,78.009,77.994,77.999,46400000.0
2006-10-17 23:35:00,77.989,78.016,77.987,77.996,64000000.0
2006-10-17 23:40:00,78.006,78.008,77.996,78.007,43200000.0
2006-10-17 23:45:00,77.997,78.003,77.976,77.984,53800000.0
2006-10-17 23:50:00,77.983,77.989,77.926,77.956,49600000.0
2006-10-17 23:55:00,77.872,77.964,77.872,77.924,52200000.0
2006-10-18 00:00:00,77.927,77.927,77.9,77.905,46400000.0
2006-10-18 00:05:00,77.912,77.917,77.882,77.9,32000000.0
2006-10-18 00:10:00,77.887,77.927,77.885,77.924,59200000.0
2006-10-18 00:15:00,77.921,77.921,77.895,77.895,67000000.0
2006-10-18 00:20:00,77.876,77.929,77.871,77.929,74600000.0
2006-10-18 00:25:00,77.929,77.929,77.872,77.89,76800000.0
2006-10-18 00:30:00,77.894,77.901,77.875,77.893,65400000.0
2006-10-18 00:35:00,77.897,77.95,77.897,77.943,68200000.0
2006-10-18 00:40:00,77.947,77.964,77.926,77.959,70400000.0
2006-10-18 00:45:00,77.962,77.97,77.955,77.962,36800000.0
2006-10-18 00:50:00,77.985,77.995,77.967,77.976,51200000.0
2006-10-18 00:55:00,77.973,78.016,77.973,78.016,49600000.0
2006-10-18 01:00:00,78.02,78.06,78.019,78.047,49600000.0
2006-10-18 01:05:00,78.051,78.051,78.026,78.035,58000000.0
2006-10-18 01:10:00,78.033,78.039,78.02,78.025,35200000.0
2006-10-18 01:15:00,78.024,78.035,78.012,78.022,67200000.0
2006-10-18 01:20:00,78.016,78.031,78.004,78.025,60800000.0
2006-10-18 01:25:00,78.02,78.037,78.006,78.025,71400000.0
2006-10-18 01:30:00,78.026,78.026,77.993,78.009,69800000.0
2006-10-18 01:35:00,78.007,78.027,77.999,78.027,58000000.0
2006-10-18 01:40:00,78.031,78.068,78.028,78.068,47400000.0
2006-10-18 01:45:00,78.068,78.073,78.034,78.047,75200000.0
2006-10-18 01:50:00,78.066,78.066,78.045,78.065,43200000.0
2006-10-18 01:55:00,78.069,78.074,78.058,78.058,40000000.0
2006-10-18 02:00:00,78.073,78.073,78.058,78.058,69800000.0
2006-10-18 02:05:00,78.064,78.064,78.055,78.055,12800000.0
2006-10-18 02:10:00,78.051,78.068,78.048,78.06,42400000.0
2006-10-18 02:15:00,78.06,78.068,78.0,78.068,46800000.0
2006-10-18 02:20:00,78.065,78.083,77.987,78.082,41600000.0
2006-10-18 02:25:00,78.081,78.097,78.06,78.067,78400000.0
2006-10-18 02:30:00,78.066,78.075,78.056,78.07,40000000.0
2006-10-18 02:35:00,78.065,78.084,78.062,78.077,66000000.0
2006-10-18 02:40:00,78.086,78.125,78.086,78.086,60200000.0
2006-10-18 02:45:00,78.078,78.094,78.07,78.089,68200000.0
2006-10-18 02:50:00,78.085,78.086,77.985,78.06,44800000.0
2006-10-18 02:55:00,78.078,78.08,78.058,78.078,41600000.0
2006-10-18 03:00:00,78.07,78.086,78.063,78.086,48000000.0
2006-10-18 03:05:00,78.085,78.096,78.068,78.087,57600000.0
2006-10-18 03:10:00,78.093,78.095,78.076,78.087,56400000.0
2006-10-18 03:15:00,78.088,78.095,78.075,78.086,68800000.0
2006-10-18 03:20:00,78.088,78.093,78.081,78.093,14400000.0
2006-10-18 03:25:00,78.085,78.094,78.075,78.086,56000000.0
2006-10-18 03:30:00,78.085,78.086,78.079,78.079,12800000.0
2006-10-18 03:35:00,78.087,78.095,78.082,78.087,17600000.0
2006-10-18 03:40:00,78.086,78.094,78.071,78.085,49600000.0
2006-10-18 03:45:00,78.085,78.094,78.085,78.091,49000000.0
2006-10-18 03:50:00,78.096,78.101,78.077,78.083,48000000.0
2006-10-18 03:55:00,78.076,78.08,78.06,78.08,40000000.0
2006-10-18 04:00:00,78.078,78.081,78.061,78.07,35200000.0
2006-10-18 04:10:00,78.08,78.083,78.071,78.079,37800000.0
2006-10-18 04:15:00,78.081,78.081,78.048,78.05,51200000.0
2006-10-18 04:20:00,78.042,78.042,77.95,78.029,51200000.0
2006-10-18 04:25:00,78.036,78.037,78.027,78.037,12800000.0
2006-10-18 04:30:00,78.039,78.039,78.022,78.03,28800000.0
2006-10-18 04:35:00,78.027,78.038,78.024,78.032,32000000.0
2006-10-18 04:40:00,78.026,78.026,78.016,78.016,9600000.0
2006-10-18 04:45:00,78.019,78.02,78.005,78.005,33000000.0
2006-10-18 04:50:00,78.01,78.01,77.998,78.007,20800000.0
2006-10-18 04:55:00,78.004,78.009,77.992,78.009,28200000.0
2006-10-18 05:00:00,77.995,78.012,77.98,77.987,51000000.0
2006-10-18 05:05:00,77.998,78.018,77.994,78.007,40000000.0
2006-10-18 05:10:00,78.018,78.027,77.994,78.026,40000000.0
2006-10-18 05:15:00,78.027,78.035,77.967,78.012,59200000.0
2006-10-18 05:20:00,78.01,78.025,78.01,78.014,24000000.0
2006-10-18 05:25:00,78.019,78.019,78.011,78.019,25000000.0
2006-10-18 05:30:00,78.021,78.028,78.001,78.023,43200000.0
2006-10-18 05:35:00,78.017,78.029,77.999,78.016,43200000.0
2006-10-18 05:40:00,78.02,78.023,78.011,78.016,24000000.0
2006-10-18 05:45:00,78.019,78.022,78.005,78.022,31400000.0
2006-10-18 05:50:00,78.027,78.032,78.017,78.021,28800000.0
2006-10-18 05:55:00,78.007,78.027,77.928,78.004,50600000.0
2006-10-18 06:00:00,78.02,78.02,77.995,78.003,42600000.0
2006-10-18 06:05:00,78.0,78.008,77.994,78.001,36800000.0
2006-10-18 06:10:00,77.994,78.005,77.909,77.994,54400000.0
2006-10-18 06:15:00,77.993,78.009,77.993,78.005,33600000.0
2006-10-18 06:20:00,78.005,78.013,77.998,78.003,36800000.0
2006-10-18 06:25:00,78.006,78.007,77.987,78.003,25600000.0
2006-10-18 06:30:00,78.001,78.009,77.99,78.006,30400000.0
2006-10-18 06:35:00,78.008,78.009,77.987,77.999,24000000.0
2006-10-18 06:40:00,77.992,78.031,77.943,77.997,56000000.0
2006-10-18 06:45:00,78.001,78.008,77.981,78.001,60800000.0
2006-10-18 06:50:00,77.991,78.008,77.991,78.003,27200000.0
2006-10-18 07:00:00,78.01,78.018,78.005,78.011,41600000.0
2006-10-18 07:05:00,78.007,78.016,77.991,78.016,51200000.0
2006-10-18 07:10:00,78.014,78.024,78.004,78.017,36800000.0
2006-10-18 07:15:00,78.009,78.016,78.002,78.002,24400000.0
2006-10-18 07:20:00,78.012,78.012,78.0,78.0,11200000.0
2006-10-18 07:25:00,78.004,78.02,78.004,78.01,33600000.0
2006-10-18 07:30:00,78.011,78.014,78.0,78.012,49600000.0
2006-10-18 07:35:00,78.01,78.017,77.985,78.003,51200000.0
2006-10-18 07:40:00,77.997,78.001,77.988,77.993,60800000.0
2006-10-18 07:45:00,77.992,77.996,77.963,77.975,57000000.0
2006-10-18 07:50:00,77.97,77.988,77.967,77.982,62400000.0
2006-10-18 07:55:00,77.972,77.974,77.956,77.96,64000000.0
2006-10-18 08:00:00,77.96,77.96,77.919,77.919,40000000.0
2006-10-18 08:05:00,77.921,77.944,77.84,77.923,49600000.0
2006-10-18 08:10:00,77.912,77.975,77.912,77.967,64000000.0
2006-10-18 08:15:00,77.974,77.987,77.963,77.974,50600000.0
2006-10-18 08:20:00,77.979,77.981,77.964,77.964,44800000.0
2006-10-18 08:25:00,77.968,77.977,77.874,77.93,59200000.0
2006-10-18 08:30:00,77.924,77.926,77.9,77.902,32000000.0
2006-10-18 08:35:00,77.908,77.908,77.851,77.874,73000000.0
2006-10-18 08:40:00,77.875,77.878,77.849,77.871,72000000.0
2006-10-18 08:45:00,77.864,77.917,77.864,77.911,68800000.0
2006-10-18 08:50:00,77.915,77.944,77.874,77.89,68200000.0
2006-10-18 08:55:00,77.898,77.937,77.882,77.908,60800000.0
2006-10-18 09:00:00,77.909,77.941,77.904,77.931,49600000.0
2006-10-18 09:05:00,77.918,77.994,77.916,77.989,67200000.0
2006-10-18 09:10:00,77.978,77.98,77.907,77.907,60200000.0
2006-10-18 09:15:00,77.907,77.926,77.905,77.922,38800000.0
2006-10-18 09:20:00,77.923,77.972,77.866,77.937,51000000.0
2006-10-18 09:25:00,77.914,77.917,77.896,77.896,35200000.0
2006-10-18 09:30:00,77.894,77.943,77.894,77.937,64000000.0
2006-10-18 09:35:00,77.941,77.941,77.926,77.931,32400000.0
2006-10-18 09:40:00,77.94,77.966,77.929,77.943,53800000.0
2006-10-18 09:45:00,77.956,77.99,77.953,77.981,60800000.0
2006-10-18 09:50:00,77.984,77.999,77.978,77.985,44200000.0
2006-10-18 09:55:00,77.985,77.994,77.897,77.985,60800000.0
2006-10-18 10:00:00,77.991,78.014,77.982,78.014,43200000.0
2006-10-18 10:05:00,78.002,78.012,77.983,78.012,43200000.0
2006-10-18 10:10:00,78.011,78.041,78.004,78.025,52200000.0
2006-10-18 10:15:00,78.015,78.045,77.985,78.045,59200000.0
2006-10-18 10:20:00,78.047,78.06,78.021,78.032,68800000.0
2006-10-18 10:25:00,78.035,78.035,78.007,78.007,33600000.0
2006-10-18 10:30:00,78.02,78.022,78.004,78.013,60800000.0
2006-10-18 10:35:00,78.012,78.026,78.002,78.02,46400000.0
2006-10-18 10:40:00,78.021,78.044,78.021,78.041,51200000.0
2006-10-18 10:45:00,78.03,78.068,78.03,78.057,62400000.0
2006-10-18 10:50:00,78.058,78.066,78.027,78.065,73600000.0
2006-10-18 10:55:00,78.059,78.07,78.051,78.06,56000000.0
2006-10-18 11:00:00,78.073,78.115,78.062,78.115,68800000.0
2006-10-18 11:05:00,78.121,78.124,78.047,78.076,64000000.0
2006-10-18 11:10:00,78.07,78.101,78.053,78.094,67200000.0
2006-10-18 11:15:00,78.094,78.115,78.084,78.106,65600000.0
2006-10-18 11:20:00,78.114,78.134,78.103,78.112,64000000.0
2006-10-18 11:25:00,78.107,78.111,78.057,78.066,71400000.0
2006-10-18 11:30:00,78.067,78.075,78.05,78.053,57600000.0
2006-10-18 11:35:00,78.06,78.079,78.059,78.075,57600000.0
2006-10-18 11:40:00,78.089,78.107,78.066,78.079,67200000.0
2006-10-18 11:45:00,78.09,78.108,78.086,78.101,35200000.0
2006-10-18 11:50:00,78.1,78.112,78.094,78.111,40000000.0
2006-10-18 11:55:00,78.111,78.112,78.046,78.095,35200000.0
2006-10-18 12:00:00,78.104,78.107,78.078,78.088,54400000.0
2006-10-18 12:05:00,78.087,78.093,78.083,78.091,17600000.0
2006-10-18 12:10:00,78.089,78.094,78.078,78.089,24000000.0
2006-10-18 12:15:00,78.08,78.1,78.077,78.083,41600000.0
2006-10-18 12:20:00,78.071,78.076,78.051,78.066,57000000.0
2006-10-18 12:25:00,78.079,78.079,78.048,78.061,52800000.0
2006-10-18 12:30:00,78.063,78.078,78.063,78.074,12800000.0
2006-10-18 12:35:00,78.066,78.073,77.966,78.057,67600000.0
2006-10-18 12:40:00,78.059,78.08,78.04,78.077,71800000.0
2006-10-18 12:45:00,78.082,78.112,78.075,78.111,44800000.0
2006-10-18 12:50:00,78.105,78.115,78.093,78.101,50000000.0
2006-10-18 12:55:00,78.106,78.125,78.103,78.118,71400000.0
2006-10-18 13:00:00,78.127,78.136,78.11,78.119,67200000.0
2006-10-18 13:05:00,78.106,78.114,78.092,78.102,70400000.0
2006-10-18 13:10:00,78.096,78.102,78.071,78.075,57600000.0
2006-10-18 13:15:00,78.08,78.08,78.054,78.07,43200000.0
2006-10-18 13:20:00,78.071,78.077,77.988,78.043,46400000.0
2006-10-18 13:25:00,78.049,78.06,77.96,78.045,74600000.0
2006-10-18 13:30:00,78.045,78.045,78.024,78.03,68200000.0
2006-10-18 13:35:00,78.021,78.038,78.019,78.034,79800000.0
2006-10-18 13:40:00,78.026,78.047,78.025,78.036,49600000.0
2006-10-18 13:45:00,78.039,78.068,78.039,78.064,70400000.0
2006-10-18 13:50:00,78.069,78.069,78.036,78.036,48000000.0
2006-10-18 13:55:00,78.04,78.046,78.036,78.039,43200000.0
2006-10-18 14:00:00,78.042,78.042,78.032,78.032,14400000.0
2006-10-18 14:05:00,78.032,78.04,78.021,78.04,150200000.0
2006-10-18 14:10:00,78.037,78.053,78.026,78.046,102200000.0
2006-10-18 14:15:00,78.051,78.057,78.034,78.036,80400000.0
2006-10-18 14:20:00,78.036,78.053,78.027,78.052,114000000.0
2006-10-18 14:25:00,78.047,78.068,78.037,78.037,91600000.0
2006-10-18 14:30:00,78.054,78.133,78.054,78.122,88400000.0
2006-10-18 14:35:00,78.122,78.233,78.122,78.233,105600000.0
2006-10-18 14:40:00,78.249,78.285,78.235,78.235,121600000.0
2006-10-18 14:45:00,78.234,78.263,78.21,78.263,89800000.0
2006-10-18 14:50:00,78.282,78.32,78.277,78.32,104000000.0
2006-10-18 14:55:00,78.325,78.335,78.277,78.277,75200000.0
2006-10-18 15:00:00,78.277,78.289,78.245,78.258,78400000.0
2006-10-18 15:05:00,78.255,78.294,78.248,78.29,76600000.0
2006-10-18 15:10:00,78.312,78.369,78.312,78.361,138000000.0
2006-10-18 15:15:00,78.355,78.383,78.352,78.38,119800000.0
2006-10-18 15:20:00,78.384,78.384,78.338,78.343,112000000.0
2006-10-18 15:25:00,78.327,78.329,78.219,78.31,212800000.0
2006-10-18 15:30:00,78.232,78.356,78.211,78.303,258600000.0
2006-10-18 15:35:00,78.309,78.331,78.304,78.324,124800000.0
2006-10-18 15:40:00,78.321,78.332,78.305,78.332,75200000.0
2006-10-18 15:45:00,78.337,78.337,78.315,78.321,68800000.0
2006-10-18 15:50:00,78.32,78.32,78.301,78.312,73600000.0
2006-10-18 15:55:00,78.31,78.316,78.299,78.31,120800000.0
2006-10-18 16:00:00,78.315,78.347,78.309,78.343,167400000.0
2006-10-18 16:05:00,78.345,78.38,78.345,78.363,204800000.0
2006-10-18 16:10:00,78.364,78.39,78.356,78.387,171600000.0
2006-10-18 16:15:00,78.386,78.388,78.368,78.383,78400000.0
2006-10-18 16:20:00,78.381,78.386,78.37,78.372,38400000.0
2006-10-18 16:25:00,78.371,78.386,78.37,78.377,124200000.0
2006-10-18 16:30:00,78.379,78.384,78.354,78.358,128000000.0
2006-10-18 16:35:00,78.354,78.377,78.354,78.375,220200000.0
2006-10-18 16:40:00,78.375,78.395,78.37,78.387,201400000.0
2006-10-18 16:45:00,78.386,78.39,78.373,78.378,170600000.0
2006-10-18 16:50:00,78.368,78.377,78.358,78.372,119400000.0
2006-10-18 16:55:00,78.362,78.362,78.32,78.32,146400000.0
2006-10-18 17:00:00,78.332,78.35,78.325,78.326,209000000.0
2006-10-18 17:05:00,78.332,78.334,78.298,78.318,277000000.0
2006-10-18 17:10:00,78.329,78.349,78.328,78.349,140600000.0
2006-10-18 17:15:00,78.344,78.347,78.33,78.344,98600000.0
2006-10-18 17:20:00,78.341,78.348,78.324,78.329,46400000.0
2006-10-18 17:25:00,78.327,78.351,78.321,78.349,103400000.0
2006-10-18 17:30:00,78.348,78.361,78.343,78.344,258600000.0
2006-10-18 17:35:00,78.351,78.368,78.349,78.361,144000000.0
2006-10-18 17:40:00,78.361,78.361,78.351,78.353,4800000.0
2006-10-18 17:45:00,78.355,78.363,78.326,78.333,232800000.0
2006-10-18 17:50:00,78.335,78.35,78.335,78.344,82600000.0
2006-10-18 17:55:00,78.344,78.351,78.339,78.343,107200000.0
2006-10-18 18:00:00,78.344,78.35,78.332,78.334,140600000.0
2006-10-18 18:05:00,78.335,78.349,78.331,78.339,87400000.0
2006-10-18 18:10:00,78.329,78.338,78.311,78.33,86800000.0
2006-10-18 18:15:00,78.334,78.338,78.33,78.338,30400000.0
2006-10-18 18:20:00,78.34,78.346,78.319,78.324,129000000.0
2006-10-18 18:25:00,78.308,78.32,78.305,78.315,71400000.0
2006-10-18 18:30:00,78.312,78.312,78.289,78.293,168800000.0
2006-10-18 18:35:00,78.293,78.304,78.282,78.295,141800000.0
2006-10-18 18:40:00,78.299,78.305,78.277,78.277,223800000.0
2006-10-18 18:45:00,78.27,78.27,78.241,78.253,92800000.0
2006-10-18 18:50:00,78.258,78.265,78.244,78.246,128000000.0
2006-10-18 18:55:00,78.244,78.27,78.236,78.269,121600000.0
2006-10-18 19:00:00,78.263,78.263,78.246,78.247,68800000.0
2006-10-18 19:05:00,78.248,78.268,78.244,78.26,91200000.0
2006-10-18 19:10:00,78.264,78.264,78.244,78.249,54400000.0
2006-10-18 19:15:00,78.253,78.256,78.219,78.231,28800000.0
2006-10-18 19:20:00,78.237,78.257,78.222,78.254,110400000.0
2006-10-18 19:25:00,78.256,78.265,78.247,78.251,80000000.0
2006-10-18 19:30:00,78.257,78.267,78.249,78.257,59200000.0
2006-10-18 19:35:00,78.254,78.262,78.25,78.261,17600000.0
2006-10-18 19:40:00,78.257,78.275,78.257,78.274,22400000.0
2006-10-18 19:45:00,78.272,78.298,78.272,78.293,30800000.0
2006-10-18 19:50:00,78.289,78.304,78.281,78.304,40000000.0
2006-10-18 19:55:00,78.308,78.327,78.308,78.313,16000000.0
2006-10-18 20:00:00,78.303,78.311,78.296,78.31,45800000.0
2006-10-18 20:05:00,78.305,78.309,78.303,78.309,11200000.0
2006-10-18 20:10:00,78.301,78.306,78.238,78.301,25600000.0
2006-10-18 20:15:00,78.305,78.305,78.277,78.289,95400000.0
2006-10-18 20:20:00,78.286,78.305,78.284,78.298,46400000.0
2006-10-18 20:25:00,78.292,78.292,78.274,78.279,40000000.0
2006-10-18 20:30:00,78.269,78.281,78.256,78.276,61800000.0
2006-10-18 20:35:00,78.274,78.279,78.262,78.278,26600000.0
2006-10-18 20:40:00,78.287,78.288,78.251,78.258,44800000.0
2006-10-18 20:45:00,78.255,78.259,78.241,78.254,57000000.0
2006-10-18 20:50:00,78.25,78.25,78.235,78.235,42600000.0
2006-10-18 20:55:00,78.231,78.243,78.218,78.221,43200000.0
2006-10-18 21:00:00,78.228,78.239,78.216,78.232,60800000.0
2006-10-18 21:05:00,78.233,78.243,78.219,78.234,20800000.0
2006-10-18 21:10:00,78.232,78.233,78.206,78.217,32000000.0
2006-10-18 21:15:00,78.21,78.232,78.125,78.229,67200000.0
2006-10-18 21:20:00,78.215,78.238,78.215,78.223,49600000.0
2006-10-18 21:30:00,78.237,78.24,78.226,78.228,41600000.0
2006-10-18 21:35:00,78.235,78.239,78.129,78.129,25600000.0
2006-10-18 21:40:00,78.229,78.241,78.21,78.226,65600000.0
2006-10-18 21:45:00,78.227,78.23,78.205,78.221,58000000.0
2006-10-18 21:50:00,78.222,78.23,78.216,78.22,12800000.0
2006-10-18 21:55:00,78.228,78.234,78.221,78.226,43200000.0
2006-10-18 22:00:00,78.231,78.237,78.218,78.236,34000000.0
2006-10-18 22:05:00,78.24,78.242,78.231,78.241,18600000.0
2006-10-18 22:10:00,78.236,78.245,78.236,78.245,33600000.0
2006-10-18 22:15:00,78.237,78.243,78.234,78.243,12800000.0
2006-10-18 22:20:00,78.246,78.25,78.233,78.233,24000000.0
2006-10-18 22:25:00,78.241,78.248,78.224,78.224,68800000.0
2006-10-18 22:30:00,78.244,78.244,78.179,78.237,41600000.0
2006-10-18 22:35:00,78.239,78.239,78.219,78.229,56000000.0
2006-10-18 22:40:00,78.22,78.236,78.22,78.231,24000000.0
2006-10-18 22:45:00,78.231,78.236,78.23,78.236,12800000.0
2006-10-18 22:50:00,78.246,78.246,78.218,78.231,33600000.0
2006-10-18 22:55:00,78.224,78.236,78.212,78.218,54400000.0
2006-10-18 23:00:00,78.204,78.204,78.181,78.196,52800000.0
2006-10-18 23:05:00,78.189,78.204,78.189,78.204,70400000.0
2006-10-18 23:10:00,78.206,78.212,78.19,78.206,40000000.0
2006-10-18 23:15:00,78.203,78.216,78.196,78.2,48000000.0
2006-10-18 23:20:00,78.192,78.21,78.19,78.203,40000000.0
2006-10-18 23:25:00,78.197,78.223,78.146,78.193,54400000.0
2006-10-18 23:30:00,78.203,78.211,78.186,78.202,73000000.0
2006-10-18 23:35:00,78.206,78.217,78.2,78.209,24000000.0
2006-10-18 23:40:00,78.195,78.199,78.186,78.195,14800000.0
2006-10-18 23:45:00,78.193,78.198,78.181,78.194,28800000.0
2006-10-18 23:50:00,78.202,78.211,78.18,78.211,38400000.0
2006-10-18 23:55:00,78.207,78.212,78.204,78.212,14400000.0
2006-10-19 00:00:00,78.21,78.211,78.188,78.199,48000000.0
2006-10-19 00:05:00,78.188,78.216,78.174,78.196,43200000.0
2006-10-19 00:10:00,78.198,78.207,78.191,78.199,20800000.0
2006-10-19 00:15:00,78.197,78.205,78.177,78.194,51200000.0
2006-10-19 00:20:00,78.198,78.207,78.178,78.207,44800000.0
2006-10-19 00:25:00,78.203,78.204,78.196,78.197,24000000.0
2006-10-19 00:30:00,78.191,78.197,78.183,78.193,12800000.0
2006-10-19 00:35:00,78.188,78.198,78.182,78.192,17600000.0
2006-10-19 00:40:00,78.2,78.219,78.191,78.214,69800000.0
2006-10-19 00:45:00,78.202,78.223,78.201,78.222,40000000.0
2006-10-19 00:50:00,78.234,78.249,78.222,78.249,33600000.0
2006-10-19 00:55:00,78.25,78.256,78.235,78.244,49600000.0
2006-10-19 01:00:00,78.244,78.252,78.239,78.245,24400000.0
2006-10-19 01:05:00,78.242,78.284,78.184,78.279,59200000.0
2006-10-19 01:10:00,78.277,78.293,78.272,78.276,56000000.0
2006-10-19 01:15:00,78.269,78.27,78.243,78.261,77800000.0
2006-10-19 01:20:00,78.257,78.264,78.228,78.228,60800000.0
2006-10-19 01:25:00,78.224,78.268,78.211,78.262,53800000.0
2006-10-19 01:30:00,78.262,78.262,78.23,78.232,59200000.0
2006-10-19 01:35:00,78.227,78.227,78.209,78.225,72000000.0
2006-10-19 01:40:00,78.227,78.241,78.222,78.241,48000000.0
2006-10-19 01:45:00,78.244,78.252,78.225,78.228,43200000.0
2006-10-19 01:50:00,78.233,78.25,78.232,78.25,43200000.0
2006-10-19 01:55:00,78.244,78.244,78.234,78.234,36800000.0
2006-10-19 02:00:00,78.224,78.224,78.205,78.211,45800000.0
2006-10-19 02:05:00,78.214,78.224,78.205,78.216,72000000.0
2006-10-19 02:10:00,78.209,78.214,78.195,78.195,32000000.0
2006-10-19 02:15:00,78.199,78.203,78.13,78.203,44200000.0
2006-10-19 02:20:00,78.192,78.237,78.14,78.225,61800000.0
2006-10-19 02:25:00,78.218,78.23,78.215,78.225,60800000.0
2006-10-19 02:30:00,78.223,78.225,78.206,78.224,51200000.0
2006-10-19 02:35:00,78.234,78.243,78.223,78.223,38400000.0
2006-10-19 02:40:00,78.224,78.224,78.215,78.218,12800000.0
2006-10-19 02:45:00,78.217,78.217,78.201,78.207,36800000.0
2006-10-19 02:50:00,78.207,78.229,78.118,78.226,44800000.0
2006-10-19 02:55:00,78.238,78.238,78.216,78.224,33000000.0
2006-10-19 03:00:00,78.22,78.231,78.208,78.231,37200000.0
2006-10-19 03:05:00,78.223,78.229,78.213,78.22,41600000.0
2006-10-19 03:10:00,78.223,78.223,78.196,78.204,60800000.0
2006-10-19 03:15:00,78.194,78.205,78.193,78.196,39400000.0
2006-10-19 03:20:00,78.21,78.211,78.196,78.209,35200000.0
2006-10-19 03:25:00,78.209,78.217,78.2,78.205,27200000.0
2006-10-19 03:35:00,78.207,78.21,78.143,78.202,61200000.0
2006-10-19 03:40:00,78.196,78.198,78.17,78.18,49600000.0
2006-10-19 03:45:00,78.174,78.198,78.174,78.19,49600000.0
2006-10-19 03:50:00,78.189,78.189,78.169,78.174,57000000.0
2006-10-19 03:55:00,78.176,78.184,78.161,78.179,40000000.0
2006-10-19 04:00:00,78.181,78.19,78.169,78.181,27200000.0
2006-10-19 04:05:00,78.184,78.184,78.18,78.181,11200000.0
2006-10-19 04:10:00,78.178,78.184,78.168,78.179,24000000.0
2006-10-19 04:15:00,78.18,78.183,78.158,78.174,25600000.0
2006-10-19 04:20:00,78.172,78.196,78.085,78.191,39800000.0
2006-10-19 04:25:00,78.199,78.205,78.193,78.199,53200000.0
2006-10-19 04:35:00,78.194,78.197,78.193,78.193,6400000.0
2006-10-19 04:50:00,78.196,78.198,78.185,78.187,22400000.0
2006-10-19 04:55:00,78.188,78.192,78.178,78.19,22400000.0
2006-10-19 05:00:00,78.184,78.194,78.178,78.183,27200000.0
2006-10-19 05:10:00,78.19,78.197,78.187,78.193,27200000.0
2006-10-19 05:15:00,78.193,78.203,78.133,78.198,40000000.0
2006-10-19 05:20:00,78.204,78.232,78.197,78.22,48000000.0
2006-10-19 05:25:00,78.228,78.234,78.22,78.231,25600000.0
2006-10-19 05:30:00,78.218,78.224,78.209,78.21,33600000.0
2006-10-19 05:35:00,78.211,78.216,78.177,78.194,66400000.0
2006-10-19 05:40:00,78.185,78.199,78.185,78.194,20800000.0
2006-10-19 05:45:00,78.2,78.2,78.18,78.188,27200000.0
2006-10-19 05:50:00,78.193,78.199,78.175,78.184,52800000.0
2006-10-19 05:55:00,78.118,78.195,78.1,78.175,49600000.0
2006-10-19 06:00:00,78.195,78.21,78.178,78.192,24000000.0
2006-10-19 06:05:00,78.2,78.203,78.191,78.198,35200000.0
2006-10-19 06:10:00,78.19,78.201,78.105,78.196,35200000.0
2006-10-19 06:15:00,78.196,78.204,78.196,78.204,8000000.0
2006-10-19 06:20:00,78.198,78.217,78.198,78.214,28800000.0
2006-10-19 06:25:00,78.208,78.208,78.19,78.201,24000000.0
2006-10-19 06:35:00,78.196,78.196,78.173,78.183,42600000.0
2006-10-19 06:40:00,78.178,78.185,78.172,78.183,32000000.0
2006-10-19 06:45:00,78.188,78.191,78.18,78.186,30400000.0
2006-10-19 06:50:00,78.175,78.184,78.167,78.177,72000000.0
2006-10-19 06:55:00,78.162,78.19,78.162,78.188,22400000.0
2006-10-19 07:00:00,78.191,78.197,78.182,78.197,33600000.0
2006-10-19 07:05:00,78.192,78.192,78.173,78.185,47800000.0
2006-10-19 07:10:00,78.173,78.185,78.168,78.184,17600000.0
2006-10-19 07:15:00,78.182,78.198,78.171,78.191,30400000.0
2006-10-19 07:20:00,78.193,78.205,78.188,78.199,56000000.0
2006-10-19 07:25:00,78.195,78.217,78.195,78.207,44800000.0
2006-10-19 07:30:00,78.211,78.212,78.203,78.208,54400000.0
2006-10-19 07:35:00,78.202,78.21,78.181,78.193,27200000.0
2006-10-19 07:40:00,78.201,78.206,78.194,78.198,11200000.0
2006-10-19 07:45:00,78.202,78.207,78.194,78.2,51200000.0
2006-10-19 07:50:00,78.199,78.203,78.179,78.186,49600000.0
2006-10-19 07:55:00,78.182,78.185,78.167,78.178,52800000.0
2006-10-19 08:00:00,78.181,78.185,78.17,78.178,49600000.0
2006-10-19 08:05:00,78.18,78.193,78.18,78.192,32000000.0
2006-10-19 08:10:00,78.174,78.195,78.172,78.172,52800000.0
2006-10-19 08:15:00,78.185,78.19,78.165,78.172,43200000.0
2006-10-19 08:20:00,78.177,78.179,78.15,78.164,65600000.0
2006-10-19 08:25:00,78.157,78.172,78.078,78.152,44800000.0
2006-10-19 08:30:00,78.159,78.172,78.156,78.169,56000000.0
2006-10-19 08:35:00,78.175,78.189,78.165,78.176,73600000.0
2006-10-19 08:40:00,78.17,78.17,78.131,78.133,72000000.0
2006-10-19 08:45:00,78.126,78.146,78.119,78.141,56000000.0
2006-10-19 08:50:00,78.154,78.162,78.138,78.152,60800000.0
2006-10-19 08:55:00,78.167,78.172,78.152,78.164,26600000.0
2006-10-19 09:00:00,78.166,78.172,78.103,78.103,66600000.0
2006-10-19 09:05:00,78.101,78.117,78.08,78.089,54400000.0
2006-10-19 09:10:00,78.085,78.115,78.085,78.108,60200000.0
2006-10-19 09:15:00,78.116,78.122,78.101,78.11,49600000.0
2006-10-19 09:20:00,78.106,78.106,78.0,78.095,51200000.0
2006-10-19 09:25:00,78.102,78.124,78.102,78.113,35200000.0
2006-10-19 09:30:00,78.096,78.1,78.049,78.051,52200000.0
2006-10-19 09:35:00,78.052,78.055,77.986,78.008,62400000.0
2006-10-19 09:40:00,78.002,78.007,77.972,77.994,67200000.0
2006-10-19 09:45:00,77.995,78.007,77.982,77.989,60800000.0
2006-10-19 09:50:00,77.986,77.988,77.961,77.973,63400000.0
2006-10-19 09:55:00,77.973,77.978,77.866,77.93,78400000.0
2006-10-19 10:00:00,77.94,77.989,77.934,77.989,51200000.0
2006-10-19 10:05:00,77.994,78.002,77.965,77.993,67200000.0
2006-10-19 10:10:00,77.998,78.021,77.997,78.008,47400000.0
2006-10-19 10:15:00,78.003,78.031,77.995,78.023,59600000.0
2006-10-19 10:20:00,78.02,78.02,77.988,78.011,68200000.0
2006-10-19 10:25:00,78.014,78.014,77.996,78.004,40000000.0
2006-10-19 10:30:00,78.015,78.043,77.997,78.042,52800000.0
2006-10-19 10:35:00,78.05,78.061,77.961,78.061,44800000.0
2006-10-19 10:40:00,78.058,78.081,78.05,78.073,64000000.0
2006-10-19 10:45:00,78.066,78.102,78.066,78.076,62400000.0
2006-10-19 10:50:00,78.063,78.069,78.045,78.054,61800000.0
2006-10-19 10:55:00,78.051,78.064,77.965,78.053,68200000.0
2006-10-19 11:00:00,78.057,78.057,78.032,78.044,68800000.0
2006-10-19 11:05:00,78.048,78.057,77.99,78.05,64000000.0
2006-10-19 11:10:00,78.046,78.054,78.04,78.054,24000000.0
2006-10-19 11:15:00,78.048,78.06,78.046,78.058,30400000.0
2006-10-19 11:20:00,78.056,78.061,78.047,78.052,25600000.0
2006-10-19 11:25:00,78.048,78.061,78.033,78.044,71400000.0
2006-10-19 11:30:00,78.038,78.048,78.02,78.02,55400000.0
2006-10-19 11:35:00,78.024,78.032,78.019,78.019,35600000.0
2006-10-19 11:40:00,77.999,78.005,77.975,77.991,51200000.0
2006-10-19 11:45:00,77.993,77.995,77.978,77.989,35200000.0
2006-10-19 11:50:00,77.994,78.008,77.987,78.008,49600000.0
2006-10-19 11:55:00,78.005,78.036,78.005,78.027,48000000.0
2006-10-19 12:00:00,78.036,78.06,78.035,78.055,54400000.0
2006-10-19 12:05:00,78.051,78.051,78.028,78.04,66600000.0
2006-10-19 12:10:00,78.038,78.048,78.027,78.043,35200000.0
2006-10-19 12:15:00,78.053,78.056,77.987,78.052,46400000.0
2006-10-19 12:20:00,78.057,78.074,78.045,78.066,68800000.0
2006-10-19 12:25:00,78.073,78.073,78.052,78.065,35200000.0
2006-10-19 12:30:00,78.062,78.079,78.048,78.079,56400000.0
2006-10-19 12:35:00,78.078,78.08,78.055,78.071,49600000.0
2006-10-19 12:40:00,78.069,78.074,78.063,78.07,27200000.0
2006-10-19 12:45:00,78.071,78.072,78.039,78.049,57600000.0
2006-10-19 12:50:00,78.047,78.049,78.032,78.036,49600000.0
2006-10-19 12:55:00,78.045,78.067,78.04,78.063,43200000.0
2006-10-19 13:00:00,78.068,78.079,78.062,78.075,43200000.0
2006-10-19 13:05:00,78.077,78.084,78.072,78.079,44800000.0
2006-10-19 13:10:00,78.062,78.066,78.017,78.017,52200000.0
2006-10-19 13:15:00,78.037,78.053,78.025,78.046,69800000.0
2006-10-19 13:20:00,78.049,78.054,77.971,78.034,28800000.0
2006-10-19 13:25:00,78.042,78.059,77.956,78.047,57600000.0
2006-10-19 13:30:00,78.053,78.068,78.045,78.061,68800000.0
2006-10-19 13:35:00,78.064,78.079,78.057,78.079,62400000.0
2006-10-19 13:40:00,78.07,78.075,78.042,78.042,88000000.0
2006-10-19 13:45:00,78.058,78.059,78.052,78.052,12800000.0
2006-10-19 13:50:00,78.057,78.06,78.056,78.059,25600000.0
2006-10-19 13:55:00,78.056,78.065,78.05,78.058,75200000.0
2006-10-19 14:00:00,78.059,78.064,78.054,78.063,40000000.0
2006-10-19 14:05:00,78.058,78.058,78.044,78.049,73600000.0
2006-10-19 14:10:00,78.043,78.079,78.043,78.074,101600000.0
2006-10-19 14:15:00,78.077,78.088,78.074,78.083,70400000.0
2006-10-19 14:20:00,78.086,78.093,78.035,78.039,126200000.0
2006-10-19 14:25:00,78.04,78.057,78.04,78.048,68000000.0
2006-10-19 14:30:00,78.055,78.08,78.047,78.08,79400000.0
2006-10-19 14:35:00,78.091,78.112,78.091,78.105,91200000.0
2006-10-19 14:40:00,78.099,78.109,78.087,78.101,121000000.0
2006-10-19 14:45:00,78.104,78.106,78.08,78.093,77800000.0
2006-10-19 14:50:00,78.085,78.086,78.062,78.063,49600000.0
2006-10-19 14:55:00,78.06,78.074,78.058,78.074,46400000.0
2006-10-19 15:00:00,78.069,78.081,78.065,78.073,78800000.0
2006-10-19 15:05:00,78.071,78.084,78.064,78.078,48400000.0
2006-10-19 15:10:00,78.072,78.072,78.053,78.053,92200000.0
2006-10-19 15:15:00,78.047,78.047,78.025,78.025,97000000.0
2006-10-19 15:20:00,78.015,78.015,77.972,77.984,124800000.0
2006-10-19 15:25:00,77.983,77.985,77.867,77.96,212200000.0
2006-10-19 15:30:00,77.881,78.011,77.866,77.955,228800000.0
2006-10-19 15:35:00,77.96,77.962,77.928,77.937,191400000.0
2006-10-19 15:40:00,77.937,77.947,77.855,77.872,143400000.0
2006-10-19 15:45:00,77.874,77.874,77.8,77.803,99200000.0
2006-10-19 15:50:00,77.792,77.851,77.766,77.851,97600000.0
2006-10-19 15:55:00,77.854,77.872,77.841,77.872,142200000.0
2006-10-19 16:00:00,77.872,77.899,77.864,77.865,212200000.0
2006-10-19 16:05:00,77.862,77.865,77.822,77.83,204200000.0
2006-10-19 16:10:00,77.83,77.879,77.824,77.869,161600000.0
2006-10-19 16:15:00,77.866,77.896,77.857,77.889,130600000.0
2006-10-19 16:20:00,77.889,77.895,77.863,77.871,141200000.0
2006-10-19 16:25:00,77.876,77.877,77.859,77.869,124800000.0
2006-10-19 16:30:00,77.867,77.881,77.832,77.832,74000000.0
2006-10-19 16:35:00,77.837,77.844,77.79,77.826,220800000.0
2006-10-19 16:40:00,77.812,77.822,77.756,77.758,212200000.0
2006-10-19 16:45:00,77.762,77.784,77.762,77.782,228600000.0
2006-10-19 16:50:00,77.792,77.819,77.784,77.813,184400000.0
2006-10-19 16:55:00,77.804,77.847,77.797,77.838,147200000.0
2006-10-19 17:00:00,77.836,77.851,77.818,77.845,208400000.0
2006-10-19 17:05:00,77.848,77.856,77.836,77.854,276800000.0
2006-10-19 17:10:00,77.859,77.859,77.821,77.831,102400000.0
2006-10-19 17:15:00,77.827,77.852,77.821,77.847,156800000.0
2006-10-19 17:20:00,77.844,77.865,77.84,77.848,88000000.0
2006-10-19 17:25:00,77.851,77.886,77.846,77.885,76800000.0
2006-10-19 17:30:00,77.876,77.884,77.842,77.843,222400000.0
2006-10-19 17:35:00,77.848,77.853,77.833,77.853,111200000.0
2006-10-19 17:40:00,77.851,77.867,77.844,77.851,128400000.0
2006-10-19 17:45:00,77.847,77.851,77.845,77.845,57600000.0
2006-10-19 17:50:00,77.843,77.85,77.835,77.844,131600000.0
2006-10-19 17:55:00,77.863,77.879,77.859,77.868,161000000.0
2006-10-19 18:00:00,77.834,77.834,77.741,77.808,177000000.0
2006-10-19 18:05:00,77.809,77.854,77.792,77.792,172200000.0
2006-10-19 18:10:00,77.796,77.831,77.796,77.828,88000000.0
2006-10-19 18:15:00,77.843,77.866,77.842,77.859,206200000.0
2006-10-19 18:20:00,77.858,77.869,77.842,77.858,144400000.0
2006-10-19 18:25:00,77.866,77.892,77.864,77.865,80000000.0
2006-10-19 18:30:00,77.864,77.864,77.848,77.85,149800000.0
2006-10-19 18:35:00,77.842,77.85,77.826,77.83,132800000.0
2006-10-19 18:40:00,77.825,77.839,77.813,77.836,262600000.0
2006-10-19 18:45:00,77.841,77.843,77.824,77.832,49600000.0
2006-10-19 18:50:00,77.831,77.839,77.803,77.803,38400000.0
2006-10-19 18:55:00,77.783,77.79,77.778,77.783,51200000.0
2006-10-19 19:00:00,77.783,77.817,77.779,77.811,97600000.0
2006-10-19 19:05:00,77.812,77.817,77.75,77.756,88800000.0
2006-10-19 19:10:00,77.759,77.787,77.759,77.775,88000000.0
2006-10-19 19:15:00,77.771,77.771,77.734,77.734,86400000.0
2006-10-19 19:20:00,77.727,77.727,77.699,77.708,109200000.0
2006-10-19 19:25:00,77.708,77.731,77.705,77.722,52800000.0
2006-10-19 19:30:00,77.729,77.729,77.702,77.703,48000000.0
2006-10-19 19:35:00,77.7,77.704,77.692,77.701,44800000.0
2006-10-19 19:40:00,77.693,77.724,77.692,77.721,56000000.0
2006-10-19 19:45:00,77.723,77.726,77.679,77.69,77200000.0
2006-10-19 19:50:00,77.69,77.702,77.689,77.695,25600000.0
2006-10-19 19:55:00,77.697,77.706,77.686,77.706,43200000.0
2006-10-19 20:00:00,77.712,77.728,77.707,77.714,64000000.0
2006-10-19 20:05:00,77.708,77.71,77.667,77.681,91600000.0
2006-10-19 20:10:00,77.671,77.697,77.671,77.694,47800000.0
2006-10-19 20:15:00,77.693,77.693,77.675,77.68,84800000.0
2006-10-19 20:20:00,77.672,77.7,77.666,77.685,62400000.0
2006-10-19 20:25:00,77.671,77.694,77.662,77.694,51200000.0
2006-10-19 20:30:00,77.69,77.698,77.669,77.669,65000000.0
2006-10-19 20:35:00,77.673,77.68,77.665,77.666,30400000.0
2006-10-19 20:40:00,77.668,77.672,77.657,77.661,48000000.0
2006-10-19 20:45:00,77.668,77.679,77.664,77.665,51200000.0
2006-10-19 20:50:00,77.671,77.686,77.67,77.683,56000000.0
2006-10-19 20:55:00,77.7,77.724,77.688,77.724,34600000.0
2006-10-19 21:00:00,77.721,77.73,77.714,77.726,60800000.0
2006-10-19 21:05:00,77.72,77.726,77.72,77.724,12800000.0
2006-10-19 21:10:00,77.723,77.731,77.712,77.721,25600000.0
2006-10-19 21:15:00,77.717,77.736,77.717,77.729,41600000.0
2006-10-19 21:20:00,77.712,77.735,77.709,77.709,60800000.0
2006-10-19 21:25:00,77.727,77.728,77.718,77.718,32000000.0
2006-10-19 21:30:00,77.705,77.723,77.705,77.723,11200000.0
2006-10-19 21:35:00,77.727,77.773,77.655,77.655,41600000.0
2006-10-19 21:40:00,77.735,77.738,77.7,77.731,65000000.0
2006-10-19 21:45:00,77.732,77.732,77.719,77.726,25600000.0
2006-10-19 21:50:00,77.723,77.73,77.714,77.72,32000000.0
2006-10-19 21:55:00,77.729,77.732,77.717,77.727,46400000.0
2006-10-19 22:00:00,77.732,77.732,77.703,77.71,60800000.0
2006-10-19 22:05:00,77.699,77.715,77.691,77.715,44800000.0
2006-10-19 22:10:00,77.723,77.741,77.717,77.736,20800000.0
2006-10-19 22:15:00,77.738,77.757,77.738,77.747,41600000.0
2006-10-19 22:20:00,77.753,77.753,77.741,77.744,41600000.0
2006-10-19 22:25:00,77.75,77.75,77.735,77.738,52800000.0
2006-10-19 22:30:00,77.742,77.742,77.667,77.712,64000000.0
2006-10-19 22:35:00,77.73,77.734,77.72,77.721,43600000.0
2006-10-19 22:45:00,77.727,77.743,77.715,77.739,41600000.0
2006-10-19 22:50:00,77.744,77.75,77.723,77.726,44800000.0
2006-10-19 22:55:00,77.727,77.729,77.718,77.718,42600000.0
2006-10-19 23:00:00,77.718,77.718,77.693,77.705,57600000.0
2006-10-19 23:05:00,77.705,77.731,77.705,77.713,75200000.0
2006-10-19 23:10:00,77.726,77.734,77.69,77.716,40000000.0
2006-10-19 23:15:00,77.723,77.731,77.715,77.715,59200000.0
2006-10-19 23:20:00,77.728,77.739,77.71,77.715,43200000.0
2006-10-19 23:25:00,77.709,77.734,77.705,77.732,41600000.0
2006-10-19 23:30:00,77.725,77.731,77.718,77.723,44800000.0
2006-10-19 23:35:00,77.713,77.741,77.711,77.726,51200000.0
2006-10-19 23:40:00,77.726,77.743,77.715,77.743,48000000.0
2006-10-19 23:45:00,77.739,77.743,77.728,77.741,11200000.0
2006-10-19 23:50:00,77.735,77.746,77.722,77.739,48400000.0
2006-10-19 23:55:00,77.741,77.777,77.687,77.766,66600000.0
2006-10-20 00:00:00,77.771,77.804,77.763,77.804,35600000.0
2006-10-20 00:05:00,77.799,77.829,77.784,77.822,43200000.0
2006-10-20 00:10:00,77.819,77.847,77.816,77.832,38400000.0
2006-10-20 00:15:00,77.84,77.842,77.821,77.832,38400000.0
2006-10-20 00:20:00,77.829,77.829,77.802,77.818,43200000.0
2006-10-20 00:25:00,77.821,77.824,77.811,77.824,20800000.0
2006-10-20 00:30:00,77.822,77.822,77.816,77.821,8000000.0
2006-10-20 00:35:00,77.815,77.816,77.8,77.81,43200000.0
2006-10-20 00:40:00,77.819,77.841,77.8,77.837,69800000.0
2006-10-20 00:45:00,77.833,77.841,77.819,77.819,53200000.0
2006-10-20 00:50:00,77.83,77.834,77.808,77.821,51200000.0
2006-10-20 00:55:00,77.817,77.82,77.805,77.817,36800000.0
2006-10-20 01:00:00,77.816,77.821,77.8,77.8,28800000.0
2006-10-20 01:05:00,77.809,77.81,77.8,77.805,12800000.0
2006-10-20 01:10:00,77.807,77.807,77.786,77.793,67200000.0
2006-10-20 01:15:00,77.789,77.791,77.769,77.785,39800000.0
2006-10-20 01:20:00,77.787,77.803,77.785,77.798,35200000.0
2006-10-20 01:25:00,77.795,77.802,77.783,77.802,48000000.0
2006-10-20 01:30:00,77.82,77.83,77.812,77.83,35200000.0
2006-10-20 01:35:00,77.827,77.852,77.815,77.85,57600000.0
2006-10-20 01:40:00,77.845,77.864,77.837,77.86,46400000.0
2006-10-20 01:45:00,77.863,77.876,77.846,77.857,75200000.0
2006-10-20 01:50:00,77.856,77.867,77.843,77.848,54400000.0
2006-10-20 01:55:00,77.847,77.847,77.819,77.826,40000000.0
2006-10-20 02:00:00,77.838,77.845,77.827,77.839,58600000.0
2006-10-20 02:05:00,77.849,77.853,77.841,77.847,16000000.0
2006-10-20 02:10:00,77.836,77.848,77.832,77.833,42000000.0
2006-10-20 02:15:00,77.838,77.875,77.838,77.875,24000000.0
2006-10-20 02:20:00,77.872,77.882,77.865,77.87,51200000.0
2006-10-20 02:25:00,77.865,77.875,77.86,77.86,17600000.0
2006-10-20 02:30:00,77.867,77.875,77.864,77.867,25600000.0
2006-10-20 02:35:00,77.874,77.888,77.874,77.875,67200000.0
2006-10-20 02:40:00,77.874,77.875,77.859,77.866,48000000.0
2006-10-20 02:45:00,77.865,77.871,77.854,77.859,55400000.0
2006-10-20 02:50:00,77.858,77.859,77.763,77.856,22400000.0
2006-10-20 02:55:00,77.865,77.874,77.846,77.874,51600000.0
2006-10-20 03:00:00,77.875,77.875,77.787,77.865,44800000.0
2006-10-20 03:05:00,77.862,77.862,77.805,77.81,68800000.0
2006-10-20 03:10:00,77.81,77.815,77.788,77.814,72000000.0
2006-10-20 03:15:00,77.812,77.836,77.81,77.835,68800000.0
2006-10-20 03:20:00,77.839,77.844,77.811,77.82,45800000.0
2006-10-20 03:25:00,77.815,77.821,77.796,77.805,68200000.0
2006-10-20 03:30:00,77.81,77.818,77.747,77.808,60800000.0
2006-10-20 03:35:00,77.813,77.829,77.766,77.825,74400000.0
2006-10-20 03:40:00,77.821,77.838,77.818,77.833,60800000.0
2006-10-20 03:45:00,77.828,77.844,77.828,77.836,49600000.0
2006-10-20 03:50:00,77.836,77.838,77.828,77.838,8000000.0
2006-10-20 03:55:00,77.838,77.872,77.826,77.872,54800000.0
2006-10-20 04:00:00,77.865,77.865,77.842,77.844,59200000.0
2006-10-20 04:05:00,77.841,77.848,77.839,77.848,22400000.0
2006-10-20 04:10:00,77.845,77.85,77.838,77.846,30400000.0
2006-10-20 04:15:00,77.848,77.848,77.817,77.838,36800000.0
2006-10-20 04:20:00,77.841,77.842,77.752,77.827,38800000.0
2006-10-20 04:25:00,77.835,77.841,77.833,77.841,12800000.0
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 04:50:00,77.838,77.838,77.743,77.835,25600000.0
2006-10-20 04:55:00,77.836,77.837,77.821,77.827,35600000.0
2006-10-20 05:00:00,77.822,77.851,77.822,77.845,40000000.0
2006-10-20 05:05:00,77.844,77.86,77.841,77.854,25000000.0
2006-10-20 05:10:00,77.848,77.85,77.826,77.842,25600000.0
2006-10-20 05:15:00,77.844,77.848,77.786,77.842,35200000.0
2006-10-20 05:20:00,77.838,77.843,77.818,77.821,24000000.0
2006-10-20 05:25:00,77.833,77.838,77.825,77.829,48000000.0
2006-10-20 05:30:00,77.838,77.842,77.815,77.833,54400000.0
2006-10-20 05:35:00,77.832,77.835,77.813,77.835,27200000.0
2006-10-20 05:40:00,77.838,77.839,77.822,77.827,44800000.0
2006-10-20 05:45:00,77.835,77.837,77.812,77.83,51600000.0
2006-10-20 05:55:00,77.829,77.836,77.827,77.831,12200000.0
2006-10-20 06:00:00,77.836,77.84,77.815,77.84,40000000.0
2006-10-20 06:05:00,77.842,77.848,77.824,77.836,60800000.0
2006-10-20 06:10:00,77.836,77.84,77.816,77.821,36800000.0
2006-10-20 06:15:00,77.815,77.821,77.814,77.817,16000000.0
2006-10-20 06:20:00,77.809,77.815,77.798,77.801,28800000.0
2006-10-20 06:25:00,77.796,77.811,77.78,77.811,46400000.0
2006-10-20 06:30:00,77.799,77.826,77.799,77.822,57600000.0
2006-10-20 06:35:00,77.817,77.834,77.811,77.833,51600000.0
2006-10-20 06:40:00,77.836,77.841,77.83,77.841,19200000.0
2006-10-20 06:50:00,77.842,77.842,77.833,77.835,14400000.0
2006-10-20 06:55:00,77.831,77.837,77.83,77.837,10600000.0
2006-10-20 07:00:00,77.837,77.837,77.819,77.832,38400000.0
2006-10-20 07:05:00,77.832,77.836,77.819,77.833,35200000.0
2006-10-20 07:10:00,77.814,77.84,77.814,77.828,19200000.0
2006-10-20 07:15:00,77.839,77.841,77.832,77.832,12800000.0
2006-10-20 07:20:00,77.835,77.837,77.812,77.812,40400000.0
2006-10-20 07:25:00,77.815,77.823,77.804,77.812,30400000.0
2006-10-20 07:30:00,77.818,77.824,77.801,77.806,59200000.0
2006-10-20 07:35:00,77.807,77.836,77.798,77.835,62800000.0
2006-10-20 07:40:00,77.836,77.85,77.831,77.842,60800000.0
2006-10-20 07:45:00,77.844,77.863,77.84,77.846,43600000.0
2006-10-20 07:50:00,77.845,77.85,77.838,77.844,44800000.0
2006-10-20 07:55:00,77.842,77.848,77.827,77.836,41600000.0
2006-10-20 08:00:00,77.841,77.842,77.833,77.84,19200000.0
2006-10-20 08:05:00,77.836,77.86,77.833,77.836,44800000.0
2006-10-20 08:10:00,77.849,77.857,77.836,77.836,50600000.0
2006-10-20 08:15:00,77.845,77.849,77.826,77.831,25600000.0
2006-10-20 08:20:00,77.838,77.839,77.816,77.83,65000000.0
2006-10-20 08:25:00,77.824,77.859,77.762,77.852,47800000.0
2006-10-20 08:30:00,77.844,77.856,77.821,77.842,56000000.0
2006-10-20 08:35:00,77.843,77.853,77.825,77.852,73400000.0
2006-10-20 08:40:00,77.853,77.859,77.847,77.853,45800000.0
2006-10-20 08:45:00,77.83,77.851,77.83,77.847,21800000.0
2006-10-20 08:50:00,77.843,77.851,77.826,77.827,52800000.0
2006-10-20 08:55:00,77.841,77.847,77.827,77.845,61200000.0
2006-10-20 09:00:00,77.849,77.857,77.835,77.845,67200000.0
2006-10-20 09:05:00,77.839,77.856,77.837,77.849,49600000.0
2006-10-20 09:10:00,77.848,77.855,77.842,77.851,48000000.0
2006-10-20 09:15:00,77.848,77.85,77.822,77.838,49600000.0
2006-10-20 09:20:00,77.839,77.854,77.833,77.839,57600000.0
2006-10-20 09:25:00,77.831,77.862,77.826,77.855,45800000.0
2006-10-20 09:30:00,77.86,77.861,77.833,77.851,62800000.0
2006-10-20 09:35:00,77.852,77.86,77.789,77.846,51200000.0
2006-10-20 09:40:00,77.845,77.856,77.828,77.851,54400000.0
2006-10-20 09:45:00,77.84,77.842,77.834,77.842,12800000.0
2006-10-20 09:50:00,77.847,77.876,77.843,77.874,76800000.0
2006-10-20 09:55:00,77.873,77.874,77.858,77.861,25600000.0
2006-10-20 10:00:00,77.872,77.875,77.863,77.868,24000000.0
2006-10-20 10:05:00,77.865,77.879,77.855,77.875,43200000.0
2006-10-20 10:10:00,77.871,77.877,77.86,77.868,48000000.0
2006-10-20 10:15:00,77.868,77.868,77.86,77.868,11200000.0
2006-10-20 10:20:00,77.854,77.882,77.854,77.871,51200000.0
2006-10-20 10:25:00,77.877,77.877,77.861,77.877,27200000.0
2006-10-20 10:30:00,77.87,77.873,77.841,77.846,60800000.0
2006-10-20 10:35:00,77.847,77.849,77.731,77.817,57000000.0
2006-10-20 10:40:00,77.808,77.813,77.795,77.809,50600000.0
2006-10-20 10:45:00,77.791,77.799,77.758,77.79,51200000.0
2006-10-20 10:50:00,77.795,77.795,77.744,77.766,72400000.0
2006-10-20 10:55:00,77.77,77.776,77.669,77.756,57600000.0
2006-10-20 11:00:00,77.762,77.762,77.72,77.736,68800000.0
2006-10-20 11:05:00,77.735,77.797,77.728,77.791,81000000.0
2006-10-20 11:10:00,77.788,77.803,77.777,77.789,53800000.0
2006-10-20 11:15:00,77.779,77.796,77.775,77.782,51600000.0
2006-10-20 11:20:00,77.786,77.801,77.782,77.795,51200000.0
2006-10-20 11:25:00,77.788,77.791,77.774,77.789,25600000.0
2006-10-20 11:30:00,77.789,77.804,77.786,77.802,25600000.0
2006-10-20 11:35:00,77.801,77.809,77.789,77.793,33600000.0
2006-10-20 11:40:00,77.784,77.789,77.763,77.771,44800000.0
2006-10-20 11:45:00,77.779,77.797,77.76,77.793,52800000.0
2006-10-20 11:50:00,77.797,77.814,77.787,77.814,40000000.0
2006-10-20 11:55:00,77.811,77.861,77.75,77.849,59200000.0
2006-10-20 12:00:00,77.864,77.868,77.824,77.839,65600000.0
2006-10-20 12:05:00,77.832,77.838,77.819,77.822,36800000.0
2006-10-20 12:10:00,77.819,77.819,77.789,77.795,48000000.0
2006-10-20 12:15:00,77.781,77.823,77.746,77.822,43200000.0
2006-10-20 12:20:00,77.81,77.817,77.797,77.8,38400000.0
2006-10-20 12:25:00,77.799,77.805,77.788,77.8,52800000.0
2006-10-20 12:30:00,77.788,77.803,77.782,77.793,40000000.0
2006-10-20 12:35:00,77.793,77.801,77.69,77.788,56000000.0
2006-10-20 12:40:00,77.786,77.801,77.766,77.801,59200000.0
2006-10-20 12:45:00,77.814,77.838,77.806,77.811,70400000.0
2006-10-20 12:50:00,77.803,77.813,77.793,77.804,46400000.0
2006-10-20 12:55:00,77.807,77.823,77.801,77.82,38400000.0
2006-10-20 13:00:00,77.825,77.833,77.803,77.803,51200000.0
2006-10-20 13:05:00,77.798,77.819,77.794,77.819,43200000.0
2006-10-20 13:10:00,77.812,77.819,77.798,77.798,54800000.0
2006-10-20 13:15:00,77.812,77.821,77.808,77.815,43200000.0
2006-10-20 13:20:00,77.813,77.818,77.794,77.794,36800000.0
2006-10-20 13:25:00,77.791,77.795,77.699,77.783,57000000.0
2006-10-20 13:30:00,77.786,77.798,77.784,77.792,58000000.0
2006-10-20 13:35:00,77.79,77.794,77.783,77.787,83200000.0
2006-10-20 13:40:00,77.785,77.809,77.785,77.79,67600000.0
2006-10-20 13:45:00,77.778,77.797,77.775,77.797,88000000.0
2006-10-20 13:50:00,77.8,77.832,77.79,77.83,77800000.0
2006-10-20 13:55:00,77.829,77.858,77.827,77.853,75200000.0
2006-10-20 14:00:00,77.849,77.869,77.849,77.861,73600000.0
2006-10-20 14:05:00,77.862,77.862,77.853,77.859,33600000.0
2006-10-20 14:10:00,77.851,77.854,77.83,77.831,60800000.0
2006-10-20 14:15:00,77.829,77.836,77.818,77.836,57000000.0
2006-10-20 14:20:00,77.84,77.85,77.838,77.849,76800000.0
2006-10-20 14:25:00,77.832,77.835,77.818,77.835,24000000.0
2006-10-20 14:30:00,77.842,77.856,77.838,77.856,88000000.0
2006-10-20 14:35:00,77.859,77.86,77.839,77.847,105600000.0
2006-10-20 14:40:00,77.849,77.851,77.834,77.838,94400000.0
2006-10-20 14:45:00,77.852,77.857,77.846,77.855,54400000.0
2006-10-20 14:50:00,77.854,77.855,77.843,77.854,73600000.0
2006-10-20 14:55:00,77.851,77.855,77.815,77.818,75600000.0
2006-10-20 15:00:00,77.815,77.815,77.794,77.8,78400000.0
2006-10-20 15:05:00,77.792,77.792,77.775,77.775,52200000.0
2006-10-20 15:10:00,77.782,77.791,77.772,77.782,60800000.0
2006-10-20 15:15:00,77.78,77.796,77.772,77.789,119400000.0
2006-10-20 15:20:00,77.789,77.807,77.788,77.802,124800000.0
2006-10-20 15:25:00,77.797,77.802,77.792,77.798,135800000.0
2006-10-20 15:30:00,77.794,77.805,77.792,77.792,142600000.0
2006-10-20 15:35:00,77.799,77.806,77.797,77.797,91200000.0
2006-10-20 15:40:00,77.808,77.853,77.805,77.849,132000000.0
2006-10-20 15:45:00,77.841,77.886,77.837,77.868,68600000.0
2006-10-20 15:50:00,77.871,77.893,77.866,77.877,68800000.0
2006-10-20 15:55:00,77.876,77.889,77.867,77.873,120000000.0
2006-10-20 16:00:00,77.864,78.015,77.864,78.009,211600000.0
2006-10-20 16:05:00,78.008,78.021,77.994,77.995,173200000.0
2006-10-20 16:10:00,77.994,78.042,77.988,78.018,172800000.0
2006-10-20 16:15:00,78.023,78.079,78.022,78.079,110200000.0
2006-10-20 16:20:00,78.073,78.073,78.037,78.044,141200000.0
2006-10-20 16:25:00,78.049,78.064,78.048,78.05,113600000.0
2006-10-20 16:30:00,78.045,78.074,78.026,78.066,85800000.0
2006-10-20 16:35:00,78.066,78.103,78.058,78.099,220800000.0
2006-10-20 16:40:00,78.098,78.104,78.068,78.078,211000000.0
2006-10-20 16:45:00,78.075,78.088,78.066,78.085,229200000.0
2006-10-20 16:50:00,78.089,78.139,78.086,78.139,194000000.0
2006-10-20 16:55:00,78.133,78.14,78.112,78.121,146400000.0
2006-10-20 17:00:00,78.126,78.129,78.087,78.098,210000000.0
2006-10-20 17:05:00,78.098,78.117,78.094,78.104,162600000.0
2006-10-20 17:10:00,78.113,78.125,78.113,78.119,86400000.0
2006-10-20 17:15:00,78.119,78.13,78.103,78.125,132200000.0
2006-10-20 17:20:00,78.118,78.12,78.092,78.103,87400000.0
2006-10-20 17:25:00,78.116,78.129,78.094,78.095,102800000.0
2006-10-20 17:30:00,78.087,78.099,78.069,78.086,259200000.0
2006-10-20 17:35:00,78.086,78.092,78.077,78.081,127400000.0
2006-10-20 17:40:00,78.077,78.088,78.073,78.081,60800000.0
2006-10-20 17:45:00,78.086,78.086,78.066,78.069,203200000.0
2006-10-20 17:50:00,78.072,78.106,78.072,78.102,115200000.0
2006-10-20 17:55:00,78.102,78.106,78.089,78.099,120000000.0
2006-10-20 18:00:00,78.107,78.107,78.094,78.095,56000000.0
2006-10-20 18:10:00,78.091,78.101,78.082,78.091,59200000.0
2006-10-20 18:15:00,78.091,78.097,78.083,78.083,176400000.0
2006-10-20 18:20:00,78.083,78.084,78.07,78.071,46400000.0
2006-10-20 18:25:00,78.072,78.072,78.058,78.065,57400000.0
2006-10-20 18:30:00,78.062,78.071,78.049,78.071,137600000.0
2006-10-20 18:35:00,78.065,78.07,78.038,78.044,209800000.0
2006-10-20 18:40:00,78.042,78.052,78.035,78.046,223800000.0
2006-10-20 18:45:00,78.033,78.039,78.017,78.021,37800000.0
2006-10-20 18:50:00,78.025,78.033,78.01,78.028,128400000.0
2006-10-20 18:55:00,78.022,78.055,78.013,78.054,89000000.0
2006-10-20 19:00:00,78.053,78.082,78.051,78.08,83200000.0
2006-10-20 19:05:00,78.083,78.089,78.076,78.076,90600000.0
2006-10-20 19:10:00,78.073,78.083,78.067,78.082,15400000.0
2006-10-20 19:15:00,78.086,78.086,78.057,78.073,43200000.0
2006-10-20 19:25:00,78.071,78.074,78.047,78.047,68800000.0
2006-10-20 19:30:00,78.061,78.076,78.059,78.067,24000000.0
2006-10-20 19:35:00,78.057,78.07,78.057,78.07,22400000.0
2006-10-20 19:40:00,78.061,78.087,78.061,78.083,44800000.0
2006-10-20 19:50:00,78.078,78.084,78.075,78.075,25600000.0
2006-10-20 19:55:00,78.078,78.087,78.073,78.087,24000000.0
2006-10-20 20:00:00,78.085,78.093,78.077,78.088,81600000.0
2006-10-20 20:05:00,78.091,78.113,78.084,78.102,73600000.0
2006-10-20 20:10:00,78.086,78.135,78.061,78.129,51200000.0
2006-10-20 20:15:00,78.131,78.131,78.09,78.095,73600000.0
2006-10-20 20:20:00,78.087,78.107,78.083,78.089,58600000.0
2006-10-20 20:25:00,78.098,78.099,78.084,78.099,11200000.0
2006-10-20 20:30:00,78.093,78.1,78.077,78.077,54400000.0
2006-10-20 20:35:00,78.07,78.071,78.059,78.067,22400000.0
2006-10-20 20:40:00,78.068,78.081,78.053,78.075,36800000.0
2006-10-20 20:45:00,78.076,78.079,78.059,78.059,25600000.0
2006-10-20 20:50:00,78.067,78.074,78.059,78.06,29800000.0
2006-10-20 20:55:00,78.06,78.06,78.041,78.041,32000000.0
2006-10-20 21:00:00,78.044,78.067,78.035,78.067,71400000.0
2006-10-20 21:05:00,78.06,78.067,78.028,78.047,64000000.0
2006-10-20 21:10:00,78.053,78.068,78.04,78.063,49600000.0
2006-10-20 21:15:00,78.062,78.065,78.058,78.063,12800000.0
2006-10-20 21:20:00,78.061,78.061,78.047,78.058,24000000.0
2006-10-20 21:25:00,78.055,78.062,78.051,78.057,11200000.0
2006-10-20 21:30:00,78.058,78.07,78.055,78.07,38400000.0
2006-10-20 21:35:00,78.071,78.071,77.975,77.975,25600000.0
2006-10-20 21:40:00,78.066,78.073,78.048,78.073,51200000.0
2006-10-20 21:45:00,78.074,78.074,78.061,78.072,25000000.0
2006-10-20 21:55:00,78.071,78.079,78.062,78.076,30400000.0
2006-10-20 22:00:00,78.065,78.072,78.064,78.072,16000000.0
2006-10-20 22:05:00,78.072,78.072,78.052,78.072,22400000.0
2006-10-20 22:10:00,78.071,78.073,78.061,78.07,25600000.0
2006-10-20 22:15:00,78.069,78.07,78.057,78.057,14400000.0
2006-10-20 22:20:00,78.062,78.074,78.057,78.06,30400000.0
2006-10-20 22:25:00,78.066,78.066,78.028,78.033,68200000.0
2006-10-20 22:30:00,78.051,78.058,78.035,78.035,41600000.0
2006-10-20 22:35:00,78.06,78.06,78.05,78.051,25600000.0
2006-10-20 22:40:00,78.068,78.079,78.057,78.068,33600000.0
2006-10-20 22:45:00,78.066,78.079,78.06,78.061,38400000.0
2006-10-20 22:50:00,78.073,78.077,78.063,78.071,33600000.0
2006-10-20 22:55:00,78.066,78.086,78.064,78.076,51200000.0
2006-10-22 23:10:00,78.076,78.099,78.076,78.094,24400000.0
2006-10-22 23:15:00,78.095,78.112,78.095,78.11,35200000.0
2006-10-22 23:25:00,78.104,78.111,78.044,78.094,36800000.0
2006-10-22 23:30:00,78.104,78.111,78.1,78.1,27200000.0
2006-10-22 23:35:00,78.104,78.113,78.093,78.095,35200000.0
2006-10-22 23:40:00,78.098,78.104,78.08,78.098,64000000.0
2006-10-22 23:45:00,78.091,78.1,78.089,78.096,17600000.0
2006-10-22 23:50:00,78.098,78.105,78.076,78.105,38400000.0
2006-10-22 23:55:00,78.106,78.106,78.08,78.1,26600000.0
2006-10-23 00:00:00,78.08,78.098,78.08,78.098,11200000.0
2006-10-23 00:05:00,78.099,78.101,78.089,78.089,19200000.0
2006-10-23 00:10:00,78.091,78.091,78.075,78.076,24000000.0
2006-10-23 00:15:00,78.072,78.072,78.049,78.058,38400000.0
2006-10-23 00:20:00,78.06,78.06,78.037,78.053,40000000.0
2006-10-23 00:25:00,78.06,78.06,78.05,78.05,11200000.0
2006-10-23 00:30:00,78.052,78.054,78.042,78.046,52800000.0
2006-10-23 00:35:00,78.047,78.056,78.041,78.043,56000000.0
2006-10-23 00:40:00,78.045,78.051,78.024,78.045,54400000.0
2006-10-23 00:50:00,78.047,78.047,78.02,78.046,11200000.0
2006-10-23 00:55:00,78.041,78.048,78.034,78.037,24000000.0
2006-10-23 01:00:00,78.034,78.046,78.0,78.006,62400000.0
2006-10-23 01:05:00,78.009,78.041,77.984,78.029,41600000.0
2006-10-23 01:10:00,78.03,78.03,78.011,78.018,40000000.0
2006-10-23 01:15:00,78.022,78.028,78.01,78.022,53800000.0
2006-10-23 01:20:00,78.014,78.039,78.014,78.039,36200000.0
2006-10-23 01:25:00,78.037,78.045,78.02,78.045,48000000.0
2006-10-23 01:30:00,78.045,78.048,78.029,78.042,46400000.0
2006-10-23 01:35:00,78.039,78.039,78.015,78.026,43200000.0
2006-10-23 01:40:00,78.023,78.034,78.018,78.032,36800000.0
2006-10-23 01:45:00,78.029,78.049,78.024,78.036,44800000.0
2006-10-23 01:50:00,78.036,78.041,78.025,78.033,48000000.0
2006-10-23 01:55:00,78.032,78.032,78.012,78.015,36800000.0
2006-10-23 02:00:00,78.021,78.023,78.009,78.013,46400000.0
2006-10-23 02:05:00,78.016,78.036,78.012,78.025,25600000.0
2006-10-23 02:10:00,78.025,78.029,78.006,78.021,46400000.0
2006-10-23 02:15:00,78.022,78.034,77.964,78.034,33600000.0
2006-10-23 02:20:00,78.033,78.041,78.03,78.032,17600000.0
2006-10-23 02:25:00,78.032,78.034,78.022,78.031,32000000.0
2006-10-23 02:30:00,78.037,78.044,78.024,78.032,54800000.0
2006-10-23 02:35:00,78.032,78.034,78.02,78.029,28800000.0
2006-10-23 02:40:00,78.036,78.039,78.03,78.036,25600000.0
2006-10-23 02:45:00,78.047,78.054,78.038,78.049,57600000.0
2006-10-23 02:50:00,78.053,78.062,77.953,78.05,33600000.0
2006-10-23 02:55:00,78.056,78.06,78.052,78.055,22400000.0
2006-10-23 03:00:00,78.072,78.109,77.988,78.068,22400000.0
2006-10-23 03:05:00,78.074,78.086,78.063,78.082,22400000.0
2006-10-23 03:10:00,78.08,78.087,78.063,78.079,44800000.0
2006-10-23 03:15:00,78.091,78.092,78.077,78.082,25000000.0
2006-10-23 03:20:00,78.088,78.088,78.063,78.075,57600000.0
2006-10-23 03:25:00,78.071,78.078,78.065,78.071,32000000.0
2006-10-23 03:30:00,78.074,78.082,78.013,78.082,40000000.0
2006-10-23 03:35:00,78.073,78.114,78.053,78.114,27200000.0
2006-10-23 03:40:00,78.112,78.123,78.102,78.122,49000000.0
2006-10-23 03:45:00,78.121,78.139,78.12,78.135,60800000.0
2006-10-23 03:50:00,78.138,78.138,78.128,78.137,21200000.0
2006-10-23 03:55:00,78.142,78.145,78.124,78.131,56400000.0
2006-10-23 04:00:00,78.131,78.132,78.102,78.106,46400000.0
2006-10-23 04:05:00,78.108,78.112,78.095,78.112,36800000.0
2006-10-23 04:10:00,78.112,78.116,78.102,78.111,46400000.0
2006-10-23 04:15:00,78.114,78.127,78.102,78.121,38400000.0
2006-10-23 04:20:00,78.119,78.125,78.032,78.113,35200000.0
2006-10-23 04:25:00,78.118,78.12,78.109,78.117,48000000.0
2006-10-23 04:30:00,78.115,78.128,78.109,78.124,51200000.0
2006-10-23 04:35:00,78.136,78.165,78.132,78.161,22400000.0
2006-10-23 04:40:00,78.176,78.178,78.155,78.155,57000000.0
2006-10-23 04:45:00,78.156,78.162,78.148,78.151,27200000.0
2006-10-23 04:50:00,78.16,78.16,78.145,78.145,11200000.0
2006-10-23 04:55:00,78.149,78.159,78.144,78.15,43200000.0
2006-10-23 05:00:00,78.136,78.159,78.136,78.148,40000000.0
2006-10-23 05:05:00,78.144,78.166,78.121,78.152,65600000.0
2006-10-23 05:10:00,78.151,78.157,78.124,78.156,37800000.0
2006-10-23 05:15:00,78.16,78.165,78.103,78.157,35200000.0
2006-10-23 05:20:00,78.145,78.157,78.142,78.142,35200000.0
2006-10-23 05:25:00,78.147,78.152,78.139,78.139,37200000.0
2006-10-23 05:30:00,78.139,78.149,78.129,78.129,56000000.0
2006-10-23 05:35:00,78.128,78.128,78.094,78.107,49600000.0
2006-10-23 05:40:00,78.111,78.118,78.1,78.118,24000000.0
2006-10-23 05:45:00,78.114,78.122,78.114,78.116,17000000.0
2006-10-23 05:50:00,78.122,78.132,78.115,78.123,33600000.0
2006-10-23 05:55:00,78.066,78.141,78.023,78.101,49600000.0
2006-10-23 06:00:00,78.111,78.111,78.091,78.108,19200000.0
2006-10-23 06:10:00,78.121,78.127,78.103,78.119,24000000.0
2006-10-23 06:15:00,78.126,78.127,78.118,78.124,25600000.0
2006-10-23 06:20:00,78.119,78.133,78.119,78.122,20800000.0
2006-10-23 06:35:00,78.116,78.117,78.106,78.106,25600000.0
2006-10-23 06:40:00,78.104,78.124,78.056,78.119,48000000.0
2006-10-23 06:45:00,78.118,78.119,78.109,78.117,48000000.0
2006-10-23 06:50:00,78.112,78.112,78.103,78.104,13800000.0
2006-10-23 06:55:00,78.096,78.119,78.096,78.118,48000000.0
2006-10-23 07:00:00,78.12,78.121,78.111,78.121,25600000.0
2006-10-23 07:05:00,78.125,78.128,78.116,78.124,24000000.0
2006-10-23 07:10:00,78.125,78.136,78.117,78.128,24000000.0
2006-10-23 07:15:00,78.125,78.125,78.112,78.119,30400000.0
2006-10-23 07:20:00,78.11,78.124,78.106,78.124,28800000.0
2006-10-23 07:25:00,78.126,78.15,78.126,78.144,30400000.0
2006-10-23 07:30:00,78.149,78.164,78.144,78.164,66400000.0
2006-10-23 07:35:00,78.15,78.182,78.15,78.182,46800000.0
2006-10-23 07:40:00,78.182,78.186,78.166,78.18,36800000.0
2006-10-23 07:45:00,78.182,78.185,78.157,78.162,54400000.0
2006-10-23 07:50:00,78.156,78.172,78.156,78.161,20800000.0
2006-10-23 07:55:00,78.149,78.161,78.149,78.157,11200000.0
2006-10-23 08:00:00,78.165,78.174,78.162,78.167,28200000.0
2006-10-23 08:05:00,78.179,78.197,78.177,78.18,59200000.0
2006-10-23 08:10:00,78.175,78.202,78.175,78.19,41600000.0
2006-10-23 08:15:00,78.198,78.207,78.185,78.19,56000000.0
2006-10-23 08:20:00,78.196,78.212,78.181,78.208,65600000.0
2006-10-23 08:25:00,78.199,78.208,78.185,78.199,24000000.0
2006-10-23 08:30:00,78.195,78.199,78.169,78.169,55400000.0
2006-10-23 08:35:00,78.153,78.175,78.152,78.175,56000000.0
2006-10-23 08:40:00,78.182,78.184,78.154,78.163,54800000.0
2006-10-23 08:45:00,78.155,78.174,78.155,78.164,28800000.0
2006-10-23 08:50:00,78.168,78.19,78.156,78.182,60800000.0
2006-10-23 08:55:00,78.182,78.184,78.161,78.181,60800000.0
2006-10-23 09:00:00,78.178,78.197,78.178,78.196,44200000.0
2006-10-23 09:05:00,78.187,78.204,78.177,78.202,49600000.0
2006-10-23 09:10:00,78.209,78.211,78.202,78.206,25600000.0
2006-10-23 09:15:00,78.203,78.214,78.2,78.208,36800000.0
2006-10-23 09:20:00,78.208,78.216,78.202,78.216,57600000.0
2006-10-23 09:25:00,78.213,78.243,78.209,78.24,46400000.0
2006-10-23 09:30:00,78.243,78.247,78.229,78.231,50600000.0
2006-10-23 09:35:00,78.23,78.232,78.218,78.228,46400000.0
2006-10-23 09:40:00,78.227,78.24,78.21,78.237,25600000.0
2006-10-23 09:45:00,78.232,78.237,78.219,78.222,48000000.0
2006-10-23 09:50:00,78.217,78.229,78.203,78.229,46400000.0
2006-10-23 09:55:00,78.234,78.244,78.146,78.244,32000000.0
2006-10-23 10:00:00,78.247,78.258,78.237,78.248,51200000.0
2006-10-23 10:05:00,78.248,78.257,78.24,78.255,36800000.0
2006-10-23 10:10:00,78.264,78.276,78.25,78.271,36800000.0
2006-10-23 10:15:00,78.267,78.28,78.249,78.266,36800000.0
2006-10-23 10:20:00,78.27,78.277,78.253,78.261,41600000.0
2006-10-23 10:25:00,78.267,78.303,78.262,78.285,40000000.0
2006-10-23 10:30:00,78.284,78.301,78.277,78.299,49000000.0
2006-10-23 10:35:00,78.302,78.314,78.218,78.303,33600000.0
2006-10-23 10:40:00,78.311,78.337,78.31,78.332,52200000.0
2006-10-23 10:45:00,78.332,78.338,78.311,78.335,25600000.0
2006-10-23 10:50:00,78.331,78.331,78.293,78.321,73000000.0
2006-10-23 10:55:00,78.315,78.327,78.219,78.321,35200000.0
2006-10-23 11:00:00,78.328,78.328,78.307,78.314,40000000.0
2006-10-23 11:05:00,78.325,78.335,78.261,78.335,64000000.0
2006-10-23 11:10:00,78.333,78.375,78.328,78.368,67200000.0
2006-10-23 11:15:00,78.369,78.381,78.363,78.374,65600000.0
2006-10-23 11:20:00,78.374,78.382,78.349,78.36,64000000.0
2006-10-23 11:25:00,78.357,78.393,78.343,78.393,72400000.0
2006-10-23 11:30:00,78.4,78.416,78.388,78.388,56000000.0
2006-10-23 11:35:00,78.402,78.445,78.395,78.439,57600000.0
2006-10-23 11:40:00,78.432,78.442,78.407,78.414,67000000.0
2006-10-23 11:45:00,78.414,78.426,78.394,78.417,44800000.0
2006-10-23 11:50:00,78.416,78.432,78.404,78.431,65000000.0
2006-10-23 11:55:00,78.42,78.446,78.364,78.44,59200000.0
2006-10-23 12:00:00,78.446,78.446,78.408,78.424,65600000.0
2006-10-23 12:05:00,78.416,78.434,78.414,78.423,52800000.0
2006-10-23 12:10:00,78.428,78.445,78.427,78.445,22400000.0
2006-10-23 12:15:00,78.444,78.455,78.39,78.45,72400000.0
2006-10-23 12:20:00,78.453,78.455,78.432,78.441,52800000.0
2006-10-23 12:25:00,78.448,78.456,78.427,78.454,41600000.0
2006-10-23 12:30:00,78.456,78.467,78.431,78.433,40000000.0
2006-10-23 12:35:00,78.424,78.426,78.308,78.392,56000000.0
2006-10-23 12:40:00,78.387,78.394,78.371,78.389,56000000.0
2006-10-23 12:45:00,78.389,78.389,78.363,78.372,70400000.0
2006-10-23 12:50:00,78.372,78.379,78.367,78.378,14400000.0
2006-10-23 12:55:00,78.395,78.428,78.393,78.423,54400000.0
2006-10-23 13:00:00,78.43,78.436,78.403,78.407,51200000.0
2006-10-23 13:05:00,78.405,78.429,78.403,78.426,60800000.0
2006-10-23 13:10:00,78.418,78.429,78.406,78.421,40000000.0
2006-10-23 13:15:00,78.422,78.425,78.407,78.422,43200000.0
2006-10-23 13:20:00,78.423,78.423,78.355,78.411,33600000.0
2006-10-23 13:25:00,78.411,78.411,78.315,78.407,39400000.0
2006-10-23 13:30:00,78.408,78.408,78.4,78.405,31400000.0
2006-10-23 13:35:00,78.406,78.414,78.404,78.414,66000000.0
2006-10-23 13:40:00,78.42,78.421,78.398,78.405,88000000.0
2006-10-23 13:45:00,78.405,78.44,78.405,78.429,69800000.0
2006-10-23 13:50:00,78.424,78.429,78.406,78.422,73600000.0
2006-10-23 13:55:00,78.421,78.443,78.417,78.438,75200000.0
2006-10-23 14:00:00,78.435,78.446,78.433,78.445,25600000.0
2006-10-23 14:05:00,78.444,78.456,78.44,78.44,116800000.0
2006-10-23 14:10:00,78.438,78.443,78.424,78.435,102400000.0
2006-10-23 14:15:00,78.434,78.441,78.42,78.432,83200000.0
2006-10-23 14:20:00,78.438,78.441,78.424,78.44,125600000.0
2006-10-23 14:25:00,78.441,78.457,78.44,78.451,54400000.0
2006-10-23 14:30:00,78.444,78.451,78.432,78.437,79400000.0
2006-10-23 14:35:00,78.428,78.443,78.428,78.443,78400000.0
2006-10-23 14:40:00,78.449,78.482,78.445,78.482,50600000.0
2006-10-23 14:45:00,78.48,78.494,78.47,78.488,73600000.0
2006-10-23 14:50:00,78.488,78.508,78.485,78.508,91200000.0
2006-10-23 14:55:00,78.503,78.521,78.49,78.52,58600000.0
2006-10-23 15:00:00,78.518,78.523,78.513,78.513,25600000.0
2006-10-23 15:05:00,78.521,78.524,78.514,78.514,27200000.0
2006-10-23 15:10:00,78.523,78.527,78.518,78.519,60800000.0
2006-10-23 15:15:00,78.517,78.518,78.489,78.492,97600000.0
2006-10-23 15:20:00,78.492,78.517,78.488,78.514,125200000.0
2006-10-23 15:25:00,78.513,78.522,78.432,78.522,212600000.0
2006-10-23 15:30:00,78.516,78.521,78.509,78.51,113600000.0
2006-10-23 15:35:00,78.513,78.515,78.501,78.514,128400000.0
2006-10-23 15:40:00,78.515,78.524,78.5,78.511,75200000.0
2006-10-23 15:45:00,78.508,78.508,78.49,78.505,57600000.0
2006-10-23 15:50:00,78.511,78.529,78.506,78.511,84800000.0
2006-10-23 15:55:00,78.505,78.529,78.502,78.503,144000000.0
2006-10-23 16:00:00,78.487,78.501,78.486,78.494,104000000.0
2006-10-23 16:05:00,78.498,78.509,78.493,78.509,66600000.0
2006-10-23 16:10:00,78.503,78.509,78.47,78.479,157800000.0
2006-10-23 16:15:00,78.481,78.488,78.475,78.486,148800000.0
2006-10-23 16:20:00,78.486,78.494,78.486,78.494,27200000.0
2006-10-23 16:25:00,78.501,78.506,78.486,78.488,106600000.0
2006-10-23 16:30:00,78.492,78.508,78.491,78.507,40000000.0
2006-10-23 16:35:00,78.516,78.523,78.51,78.516,127200000.0
2006-10-23 16:40:00,78.512,78.521,78.473,78.482,213200000.0
2006-10-23 16:45:00,78.476,78.497,78.475,78.495,106000000.0
2006-10-23 16:50:00,78.495,78.497,78.478,78.489,194000000.0
2006-10-23 16:55:00,78.485,78.488,78.473,78.476,110400000.0
2006-10-23 17:00:00,78.483,78.489,78.46,78.474,210000000.0
2006-10-23 17:05:00,78.475,78.475,78.438,78.456,277200000.0
2006-10-23 17:10:00,78.462,78.494,78.462,78.49,115600000.0
2006-10-23 17:15:00,78.484,78.493,78.471,78.472,100600000.0
2006-10-23 17:20:00,78.468,78.48,78.458,78.466,43200000.0
2006-10-23 17:25:00,78.475,78.475,78.456,78.46,42600000.0
2006-10-23 17:30:00,78.446,78.468,78.444,78.462,258600000.0
2006-10-23 17:35:00,78.463,78.48,78.46,78.475,144000000.0
2006-10-23 17:40:00,78.477,78.485,78.467,78.479,73000000.0
2006-10-23 17:45:00,78.479,78.502,78.479,78.494,186400000.0
2006-10-23 17:50:00,78.485,78.497,78.477,78.487,172800000.0
2006-10-23 17:55:00,78.488,78.495,78.477,78.493,183400000.0
2006-10-23 18:00:00,78.495,78.501,78.487,78.492,144400000.0
2006-10-23 18:05:00,78.489,78.497,78.484,78.488,63400000.0
2006-10-23 18:10:00,78.487,78.493,78.487,78.493,12800000.0
2006-10-23 18:15:00,78.5,78.502,78.464,78.485,205200000.0
2006-10-23 18:20:00,78.486,78.497,78.484,78.496,123200000.0
2006-10-23 18:25:00,78.494,78.497,78.477,78.48,71400000.0
2006-10-23 18:30:00,78.475,78.475,78.445,78.445,158400000.0
2006-10-23 18:35:00,78.438,78.456,78.435,78.453,208400000.0
2006-10-23 18:40:00,78.45,78.462,78.44,78.457,294200000.0
2006-10-23 18:45:00,78.456,78.473,78.44,78.458,80000000.0
2006-10-23 18:50:00,78.458,78.469,78.45,78.463,96000000.0
2006-10-23 18:55:00,78.464,78.473,78.456,78.473,80000000.0
2006-10-23 19:00:00,78.494,78.527,78.464,78.486,97000000.0
2006-10-23 19:05:00,78.497,78.509,78.489,78.499,73600000.0
2006-10-23 19:10:00,78.499,78.499,78.456,78.46,64000000.0
2006-10-23 19:15:00,78.465,78.471,78.446,78.468,86400000.0
2006-10-23 19:20:00,78.471,78.479,78.458,78.472,47400000.0
2006-10-23 19:25:00,78.473,78.478,78.443,78.459,81600000.0
2006-10-23 19:30:00,78.462,78.464,78.452,78.454,22400000.0
2006-10-23 19:35:00,78.466,78.477,78.466,78.471,24000000.0
2006-10-23 19:40:00,78.455,78.468,78.455,78.465,44800000.0
2006-10-23 19:45:00,78.458,78.498,78.456,78.495,60800000.0
2006-10-23 19:50:00,78.493,78.499,78.49,78.49,12800000.0
2006-10-23 19:55:00,78.487,78.49,78.473,78.482,40000000.0
2006-10-23 20:00:00,78.476,78.481,78.47,78.476,59200000.0
2006-10-23 20:20:00,78.468,78.47,78.462,78.469,19200000.0
2006-10-23 20:25:00,78.477,78.477,78.462,78.462,16000000.0
2006-10-23 20:30:00,78.473,78.482,78.461,78.475,51200000.0
2006-10-23 20:35:00,78.476,78.481,78.467,78.469,22400000.0
2006-10-23 20:40:00,78.467,78.467,78.458,78.458,14400000.0
2006-10-23 20:45:00,78.461,78.469,78.458,78.464,57000000.0
2006-10-23 20:50:00,78.462,78.476,78.454,78.465,53800000.0
2006-10-23 20:55:00,78.467,78.474,78.452,78.468,43200000.0
2006-10-23 21:00:00,78.462,78.47,78.456,78.466,11200000.0
2006-10-23 21:15:00,78.463,78.486,78.463,78.476,36800000.0
2006-10-23 21:20:00,78.477,78.494,78.468,78.48,24000000.0
2006-10-23 21:25:00,78.48,78.481,78.465,78.474,11200000.0
2006-10-23 21:30:00,78.473,78.481,78.462,78.478,36200000.0
2006-10-23 21:35:00,78.467,78.51,78.397,78.397,38400000.0
2006-10-23 21:45:00,78.486,78.488,78.479,78.483,25600000.0
2006-10-23 21:50:00,78.491,78.494,78.479,78.489,12800000.0
2006-10-23 21:55:00,78.487,78.489,78.474,78.489,48000000.0
2006-10-23 22:00:00,78.492,78.496,78.482,78.485,44800000.0
2006-10-23 22:05:00,78.489,78.495,78.472,78.49,33600000.0
2006-10-23 22:10:00,78.489,78.491,78.476,78.481,46400000.0
2006-10-23 22:15:00,78.482,78.492,78.478,78.478,14400000.0
2006-10-23 22:20:00,78.487,78.487,78.474,78.485,19200000.0
2006-10-23 22:30:00,78.488,78.488,78.473,78.483,41600000.0
2006-10-23 22:40:00,78.483,78.495,78.476,78.483,38800000.0
2006-10-23 22:45:00,78.484,78.484,78.471,78.483,24000000.0
2006-10-23 22:50:00,78.486,78.499,78.473,78.497,33600000.0
2006-10-23 22:55:00,78.486,78.501,78.484,78.499,57600000.0
2006-10-23 23:00:00,78.494,78.501,78.488,78.494,27600000.0
2006-10-23 23:05:00,78.492,78.501,78.489,78.498,45200000.0
2006-10-23 23:10:00,78.491,78.497,78.476,78.49,52200000.0
2006-10-23 23:15:00,78.494,78.494,78.476,78.476,46400000.0
2006-10-23 23:20:00,78.488,78.496,78.48,78.492,25600000.0
2006-10-23 23:25:00,78.485,78.502,78.434,78.483,57600000.0
2006-10-23 23:30:00,78.495,78.502,78.481,78.493,73000000.0
2006-10-23 23:35:00,78.489,78.52,78.485,78.516,40000000.0
2006-10-23 23:40:00,78.512,78.528,78.494,78.523,68800000.0
2006-10-23 23:45:00,78.518,78.528,78.513,78.526,43200000.0
2006-10-23 23:50:00,78.525,78.533,78.514,78.514,35200000.0
2006-10-23 23:55:00,78.515,78.563,78.433,78.512,41600000.0
2006-10-24 00:00:00,78.501,78.501,78.471,78.478,22400000.0
2006-10-24 00:05:00,78.468,78.478,78.455,78.472,35200000.0
2006-10-24 00:10:00,78.477,78.482,78.464,78.466,35200000.0
2006-10-24 00:15:00,78.47,78.484,78.455,78.478,41600000.0
2006-10-24 00:20:00,78.48,78.482,78.467,78.482,27600000.0
2006-10-24 00:25:00,78.475,78.483,78.475,78.483,8000000.0
2006-10-24 00:30:00,78.48,78.48,78.464,78.471,39400000.0
2006-10-24 00:35:00,78.475,78.484,78.469,78.476,30400000.0
2006-10-24 00:40:00,78.495,78.495,78.463,78.486,57600000.0
2006-10-24 00:45:00,78.484,78.488,78.469,78.469,51200000.0
2006-10-24 00:50:00,78.476,78.487,78.476,78.487,12800000.0
2006-10-24 00:55:00,78.484,78.492,78.476,78.492,51200000.0
2006-10-24 01:00:00,78.493,78.502,78.481,78.491,46400000.0
2006-10-24 01:05:00,78.499,78.503,78.475,78.494,39400000.0
2006-10-24 01:10:00,78.495,78.502,78.493,78.494,27200000.0
2006-10-24 01:15:00,78.495,78.509,78.495,78.505,37800000.0
2006-10-24 01:20:00,78.489,78.508,78.485,78.502,60200000.0
2006-10-24 01:25:00,78.501,78.527,78.491,78.521,71800000.0
2006-10-24 01:30:00,78.519,78.527,78.505,78.527,48000000.0
2006-10-24 01:35:00,78.524,78.527,78.512,78.522,40000000.0
2006-10-24 01:40:00,78.513,78.523,78.5,78.514,48000000.0
2006-10-24 01:45:00,78.502,78.527,78.502,78.519,28800000.0
2006-10-24 01:50:00,78.512,78.527,78.512,78.514,60800000.0
2006-10-24 01:55:00,78.518,78.518,78.492,78.492,38400000.0
2006-10-24 02:00:00,78.508,78.52,78.482,78.482,57600000.0
2006-10-24 02:05:00,78.484,78.492,78.449,78.481,72400000.0
2006-10-24 02:10:00,78.473,78.496,78.457,78.457,56000000.0
2006-10-24 02:15:00,78.444,78.468,78.437,78.466,48000000.0
2006-10-24 02:20:00,78.467,78.482,78.467,78.478,25000000.0
2006-10-24 02:25:00,78.471,78.495,78.462,78.485,49600000.0
2006-10-24 02:30:00,78.487,78.494,78.471,78.486,40000000.0
2006-10-24 02:35:00,78.49,78.496,78.485,78.492,40400000.0
2006-10-24 02:40:00,78.494,78.494,78.467,78.476,49600000.0
2006-10-24 02:45:00,78.477,78.495,78.474,78.491,56000000.0
2006-10-24 02:50:00,78.49,78.507,78.404,78.492,34000000.0
2006-10-24 02:55:00,78.481,78.506,78.481,78.506,41600000.0
2006-10-24 03:00:00,78.518,78.531,78.429,78.496,36800000.0
2006-10-24 03:05:00,78.493,78.5,78.483,78.5,27200000.0
2006-10-24 03:10:00,78.489,78.502,78.483,78.483,28800000.0
2006-10-24 03:15:00,78.497,78.505,78.486,78.494,57600000.0
2006-10-24 03:20:00,78.499,78.517,78.486,78.517,44200000.0
2006-10-24 03:25:00,78.513,78.522,78.494,78.507,44800000.0
2006-10-24 03:30:00,78.509,78.512,78.505,78.506,20800000.0
2006-10-24 03:35:00,78.515,78.535,78.469,78.535,55400000.0
2006-10-24 03:40:00,78.534,78.579,78.529,78.567,60800000.0
2006-10-24 03:45:00,78.566,78.571,78.545,78.546,60800000.0
2006-10-24 03:50:00,78.554,78.554,78.541,78.543,17600000.0
2006-10-24 03:55:00,78.543,78.547,78.53,78.54,56000000.0
2006-10-24 04:00:00,78.542,78.548,78.529,78.54,22400000.0
2006-10-24 04:05:00,78.548,78.554,78.537,78.543,48000000.0
2006-10-24 04:10:00,78.548,78.548,78.537,78.541,25600000.0
2006-10-24 04:20:00,78.54,78.545,78.448,78.545,48000000.0
2006-10-24 04:25:00,78.544,78.548,78.533,78.543,36800000.0
2006-10-24 04:30:00,78.54,78.548,78.524,78.547,66600000.0
2006-10-24 04:35:00,78.549,78.555,78.537,78.542,46200000.0
2006-10-24 04:40:00,78.552,78.558,78.533,78.54,22400000.0
2006-10-24 04:45:00,78.546,78.552,78.53,78.548,36800000.0
2006-10-24 04:50:00,78.554,78.554,78.461,78.548,59200000.0
2006-10-24 04:55:00,78.548,78.548,78.53,78.548,40000000.0
2006-10-24 05:00:00,78.534,78.549,78.534,78.537,25600000.0
2006-10-24 05:05:00,78.544,78.556,78.531,78.547,25600000.0
2006-10-24 05:10:00,78.542,78.545,78.533,78.54,25600000.0
2006-10-24 05:15:00,78.538,78.542,78.475,78.536,67200000.0
2006-10-24 05:20:00,78.533,78.546,78.527,78.542,48000000.0
2006-10-24 05:25:00,78.544,78.548,78.538,78.539,36800000.0
2006-10-24 05:30:00,78.539,78.56,78.539,78.555,43200000.0
2006-10-24 05:35:00,78.558,78.559,78.533,78.551,53200000.0
2006-10-24 05:40:00,78.551,78.558,78.545,78.549,33600000.0
2006-10-24 05:45:00,78.548,78.557,78.54,78.551,32000000.0
2006-10-24 05:50:00,78.54,78.545,78.537,78.543,17600000.0
2006-10-24 05:55:00,78.545,78.546,78.54,78.543,12800000.0
2006-10-24 06:05:00,78.533,78.541,78.526,78.541,36800000.0
2006-10-24 06:10:00,78.539,78.552,78.528,78.545,54400000.0
2006-10-24 06:15:00,78.543,78.548,78.54,78.543,20800000.0
2006-10-24 06:20:00,78.544,78.55,78.526,78.541,36800000.0
2006-10-24 06:25:00,78.536,78.54,78.524,78.54,46400000.0
2006-10-24 06:30:00,78.535,78.538,78.527,78.537,28800000.0
2006-10-24 06:35:00,78.539,78.54,78.525,78.539,27600000.0
2006-10-24 06:40:00,78.541,78.552,78.469,78.551,46400000.0
2006-10-24 06:45:00,78.554,78.554,78.535,78.554,35600000.0
2006-10-24 06:50:00,78.543,78.557,78.54,78.55,42000000.0
2006-10-24 06:55:00,78.544,78.553,78.544,78.55,9600000.0
2006-10-24 07:00:00,78.548,78.548,78.527,78.545,41600000.0
2006-10-24 07:05:00,78.546,78.546,78.528,78.539,10600000.0
2006-10-24 07:10:00,78.543,78.545,78.523,78.538,24000000.0
2006-10-24 07:15:00,78.534,78.541,78.531,78.538,28800000.0
2006-10-24 07:20:00,78.538,78.54,78.528,78.53,12800000.0
2006-10-24 07:25:00,78.532,78.541,78.521,78.54,44800000.0
2006-10-24 07:30:00,78.541,78.541,78.53,78.54,54400000.0
2006-10-24 07:35:00,78.518,78.548,78.518,78.543,22400000.0
2006-10-24 07:40:00,78.54,78.548,78.536,78.545,48000000.0
2006-10-24 07:45:00,78.548,78.562,78.544,78.557,47200000.0
2006-10-24 07:50:00,78.552,78.584,78.552,78.578,44200000.0
2006-10-24 07:55:00,78.573,78.584,78.558,78.582,25600000.0
2006-10-24 08:00:00,78.582,78.586,78.571,78.575,38400000.0
2006-10-24 08:05:00,78.573,78.579,78.553,78.553,51200000.0
2006-10-24 08:10:00,78.561,78.589,78.561,78.58,40000000.0
2006-10-24 08:15:00,78.593,78.607,78.565,78.594,54400000.0
2006-10-24 08:20:00,78.6,78.645,78.591,78.631,65000000.0
2006-10-24 08:25:00,78.617,78.646,78.617,78.635,38400000.0
2006-10-24 08:30:00,78.63,78.63,78.595,78.598,20800000.0
2006-10-24 08:35:00,78.595,78.605,78.595,78.605,11200000.0
2006-10-24 08:40:00,78.596,78.615,78.584,78.608,38400000.0
2006-10-24 08:45:00,78.598,78.639,78.598,78.631,68200000.0
2006-10-24 08:50:00,78.637,78.651,78.62,78.62,60800000.0
2006-10-24 08:55:00,78.631,78.638,78.623,78.625,44800000.0
2006-10-24 09:00:00,78.619,78.625,78.58,78.581,56000000.0
2006-10-24 09:05:00,78.58,78.58,78.562,78.579,43200000.0
2006-10-24 09:10:00,78.581,78.591,78.573,78.575,35200000.0
2006-10-24 09:15:00,78.583,78.607,78.582,78.605,38400000.0
2006-10-24 09:20:00,78.599,78.599,78.59,78.595,41600000.0
2006-10-24 09:25:00,78.58,78.623,78.578,78.611,46400000.0
2006-10-24 09:30:00,78.613,78.658,78.594,78.653,51200000.0
2006-10-24 09:35:00,78.649,78.651,78.57,78.643,49600000.0
2006-10-24 09:40:00,78.643,78.653,78.623,78.635,67000000.0
2006-10-24 09:45:00,78.638,78.644,78.626,78.634,49600000.0
2006-10-24 09:50:00,78.631,78.632,78.616,78.62,76800000.0
2006-10-24 09:55:00,78.627,78.627,78.531,78.62,52800000.0
2006-10-24 10:00:00,78.634,78.654,78.634,78.647,40000000.0
2006-10-24 10:05:00,78.632,78.641,78.611,78.619,67200000.0
2006-10-24 10:10:00,78.612,78.619,78.598,78.614,65000000.0
2006-10-24 10:15:00,78.617,78.624,78.598,78.61,46400000.0
2006-10-24 10:20:00,78.613,78.613,78.595,78.606,40000000.0
2006-10-24 10:25:00,78.6,78.609,78.584,78.593,40000000.0
2006-10-24 10:30:00,78.595,78.606,78.585,78.601,49600000.0
2006-10-24 10:35:00,78.602,78.602,78.513,78.597,22400000.0
2006-10-24 10:40:00,78.595,78.601,78.577,78.589,40000000.0
2006-10-24 10:45:00,78.58,78.611,78.566,78.611,62400000.0
2006-10-24 10:50:00,78.619,78.637,78.599,78.604,56000000.0
2006-10-24 10:55:00,78.63,78.632,78.524,78.599,68800000.0
2006-10-24 11:00:00,78.608,78.61,78.577,78.583,56000000.0
2006-10-24 11:05:00,78.586,78.592,78.568,78.587,52800000.0
2006-10-24 11:10:00,78.586,78.597,78.581,78.581,41600000.0
2006-10-24 11:15:00,78.601,78.621,78.598,78.618,36800000.0
2006-10-24 11:20:00,78.613,78.625,78.607,78.623,40000000.0
2006-10-24 11:25:00,78.624,78.625,78.595,78.612,40000000.0
2006-10-24 11:40:00,78.615,78.621,78.601,78.616,44800000.0
2006-10-24 11:45:00,78.615,78.619,78.598,78.608,41600000.0
2006-10-24 11:50:00,78.605,78.605,78.583,78.601,38400000.0
2006-10-24 11:55:00,78.597,79.141,78.535,79.132,48000000.0
2006-10-24 12:00:00,79.142,79.153,79.131,79.15,33600000.0
2006-10-24 12:05:00,79.149,79.152,79.132,79.132,43200000.0
2006-10-24 12:10:00,79.131,79.153,79.129,79.148,46400000.0
2006-10-24 12:15:00,79.147,79.178,79.146,79.174,41000000.0
2006-10-24 12:20:00,79.178,79.185,79.16,79.18,40000000.0
2006-10-24 12:25:00,79.181,79.183,79.166,79.175,52800000.0
2006-10-24 12:30:00,79.172,79.185,79.163,79.18,56000000.0
2006-10-24 12:35:00,79.173,79.189,79.094,79.181,44800000.0
2006-10-24 12:40:00,79.179,79.184,79.177,79.182,14400000.0
2006-10-24 12:45:00,79.185,79.186,79.164,79.185,57600000.0
2006-10-24 12:50:00,79.189,79.193,79.182,79.185,14400000.0
2006-10-24 12:55:00,79.183,79.188,79.173,79.185,40000000.0
2006-10-24 13:00:00,79.187,79.195,79.173,79.185,67200000.0
2006-10-24 13:05:00,79.188,79.196,79.181,79.187,25600000.0
2006-10-24 13:10:00,79.181,79.192,79.169,79.172,59200000.0
2006-10-24 13:15:00,79.185,79.2,79.183,79.198,30800000.0
2006-10-24 13:25:00,79.189,79.214,79.118,79.203,57600000.0
2006-10-24 13:30:00,79.203,79.203,79.158,79.16,68800000.0
2006-10-24 13:35:00,79.155,79.159,79.139,79.143,116600000.0
2006-10-24 13:40:00,79.141,79.141,79.126,79.126,33600000.0
2006-10-24 13:45:00,79.119,79.139,79.113,79.133,75200000.0
2006-10-24 13:50:00,79.133,79.145,79.113,79.144,60200000.0
2006-10-24 13:55:00,79.142,79.159,79.137,79.158,104400000.0
2006-10-24 14:00:00,79.168,79.178,79.164,79.176,72000000.0
2006-10-24 14:05:00,79.176,79.178,79.165,79.17,76800000.0
2006-10-24 14:10:00,79.171,79.192,79.165,79.192,102400000.0
2006-10-24 14:15:00,79.198,79.201,79.175,79.175,80000000.0
2006-10-24 14:20:00,79.177,79.192,79.173,79.184,126400000.0
2006-10-24 14:25:00,79.183,79.183,79.177,79.177,12800000.0
2006-10-24 14:30:00,79.174,79.178,79.166,79.175,87400000.0
2006-10-24 14:35:00,79.171,79.179,79.17,79.177,21800000.0
2006-10-24 14:40:00,79.173,79.176,79.155,79.16,106400000.0
2006-10-24 14:45:00,79.158,79.165,79.079,79.084,78400000.0
2006-10-24 14:50:00,79.082,79.102,79.068,79.102,86400000.0
2006-10-24 14:55:00,79.103,79.116,79.09,79.107,59200000.0
2006-10-24 15:00:00,79.103,79.138,79.103,79.134,52800000.0
2006-10-24 15:05:00,79.129,79.138,79.102,79.117,72400000.0
2006-10-24 15:10:00,79.131,79.155,79.113,79.155,137000000.0
2006-10-24 15:15:00,79.149,79.177,79.146,79.167,119400000.0
2006-10-24 15:20:00,79.163,79.177,79.146,79.175,124600000.0
2006-10-24 15:25:00,79.163,79.212,79.059,79.145,212200000.0
2006-10-24 17:05:00,79.087,79.126,79.069,79.126,221800000.0
2006-10-24 17:10:00,79.138,79.138,79.067,79.093,140200000.0
2006-10-24 17:15:00,79.089,79.089,79.053,79.063,156400000.0
2006-10-24 17:20:00,79.064,79.087,79.049,79.063,88000000.0
2006-10-24 17:25:00,79.061,79.129,79.041,79.079,116800000.0
2006-10-24 17:30:00,79.069,79.104,79.039,79.051,257400000.0
2006-10-24 17:35:00,79.048,79.064,79.04,79.05,144200000.0
2006-10-24 17:40:00,79.04,79.05,78.982,79.05,140800000.0
2006-10-24 17:45:00,79.053,79.053,78.981,78.981,232400000.0
2006-10-24 17:50:00,78.982,79.018,78.975,79.016,172200000.0
2006-10-24 17:55:00,79.023,79.023,78.976,78.992,201000000.0
2006-10-24 18:00:00,78.996,79.006,78.976,78.977,177600000.0
2006-10-24 18:05:00,78.967,78.983,78.952,78.952,172800000.0
2006-10-24 18:10:00,78.975,78.996,78.936,78.965,87400000.0
2006-10-24 18:15:00,78.95,79.003,78.938,78.994,205200000.0
2006-10-24 18:20:00,79.004,79.016,78.975,78.979,188600000.0
2006-10-24 18:25:00,78.974,78.974,78.937,78.937,117800000.0
2006-10-24 18:30:00,78.937,78.968,78.927,78.941,168400000.0
2006-10-24 18:35:00,78.946,78.981,78.946,78.964,132800000.0
2006-10-24 18:40:00,78.958,78.975,78.955,78.975,149800000.0
2006-10-24 18:45:00,78.968,78.978,78.931,78.931,93200000.0
2006-10-24 18:50:00,78.944,78.957,78.927,78.944,128400000.0
2006-10-24 18:55:00,78.935,78.963,78.926,78.962,121600000.0
2006-10-24 19:00:00,78.961,78.983,78.961,78.982,39400000.0
2006-10-24 19:05:00,78.983,79.002,78.979,78.987,144400000.0
2006-10-24 19:10:00,78.98,78.991,78.977,78.991,15400000.0
2006-10-24 19:15:00,78.997,79.004,78.978,78.982,86400000.0
2006-10-24 19:20:00,78.988,78.988,78.96,78.971,80000000.0
2006-10-24 19:25:00,78.971,78.986,78.963,78.98,40400000.0
2006-10-24 19:30:00,78.981,78.998,78.967,78.994,35200000.0
2006-10-24 19:35:00,78.988,79.007,78.965,78.986,68200000.0
2006-10-24 19:40:00,78.973,78.989,78.946,78.979,56000000.0
2006-10-24 19:45:00,78.979,79.017,78.967,79.012,76200000.0
2006-10-24 19:50:00,79.01,79.016,78.977,79.005,65000000.0
2006-10-24 19:55:00,79.003,79.006,78.96,78.974,64400000.0
2006-10-24 20:00:00,78.97,78.985,78.964,78.977,77800000.0
2006-10-24 20:05:00,78.968,78.983,78.958,78.977,80000000.0
2006-10-24 20:10:00,78.939,78.966,78.939,78.966,14400000.0
2006-10-24 20:15:00,78.97,79.017,78.958,78.988,73600000.0
2006-10-24 20:20:00,78.979,79.031,78.974,79.03,75600000.0
2006-10-24 20:25:00,79.011,79.029,79.007,79.022,67600000.0
2006-10-24 20:30:00,79.024,79.03,78.991,79.004,53800000.0
2006-10-24 20:35:00,79.002,79.013,78.973,79.006,59200000.0
2006-10-24 20:40:00,79.004,79.025,78.993,79.02,31400000.0
2006-10-24 20:45:00,79.024,79.048,79.017,79.036,65600000.0
2006-10-24 20:50:00,79.045,79.053,79.034,79.039,68200000.0
2006-10-24 20:55:00,79.043,79.058,79.024,79.052,41600000.0
2006-10-24 21:00:00,79.042,79.063,79.03,79.057,60200000.0
2006-10-24 21:05:00,79.044,79.075,79.025,79.047,64000000.0
2006-10-24 21:10:00,79.054,79.071,79.04,79.071,41600000.0
2006-10-24 21:15:00,79.067,79.069,78.961,79.052,67200000.0
2006-10-24 21:20:00,79.021,79.053,79.017,79.017,49600000.0
2006-10-24 21:25:00,79.03,79.084,79.03,79.076,51200000.0
2006-10-24 21:30:00,79.075,79.085,79.062,79.077,52200000.0
2006-10-24 21:35:00,79.075,79.102,79.009,79.095,41600000.0
2006-10-24 21:40:00,79.092,79.092,78.951,79.031,52800000.0
2006-10-24 21:45:00,79.039,79.06,79.026,79.06,25600000.0
2006-10-24 21:50:00,79.059,79.071,79.036,79.05,54800000.0
2006-10-24 21:55:00,79.059,79.066,79.041,79.048,41600000.0
2006-10-24 22:00:00,79.054,79.07,79.041,79.063,61200000.0
2006-10-24 22:05:00,79.058,79.084,79.047,79.064,67200000.0
2006-10-24 22:10:00,79.06,79.105,79.06,79.099,46400000.0
2006-10-24 22:15:00,79.084,79.11,79.082,79.082,41600000.0
2006-10-24 22:20:00,79.091,79.106,79.087,79.089,43200000.0
2006-10-24 22:25:00,79.083,79.1,79.071,79.092,59200000.0
2006-10-24 22:30:00,79.107,79.107,79.029,79.078,64000000.0
2006-10-24 22:35:00,79.105,79.113,79.093,79.109,48000000.0
2006-10-24 22:40:00,79.102,79.105,79.032,79.067,68800000.0
2006-10-24 22:45:00,79.076,79.106,79.075,79.102,48000000.0
2006-10-24 22:50:00,79.092,79.092,79.069,79.088,55400000.0
2006-10-24 22:55:00,79.079,79.106,79.07,79.098,78400000.0
2006-10-24 23:00:00,79.081,79.101,79.068,79.075,68800000.0
2006-10-24 23:05:00,79.074,79.087,79.064,79.069,87400000.0
2006-10-24 23:10:00,79.071,79.08,79.058,79.08,48400000.0
2006-10-24 23:15:00,79.081,79.097,79.071,79.097,46400000.0
2006-10-24 23:20:00,79.071,79.083,79.044,79.066,43200000.0
2006-10-24 23:25:00,79.079,79.133,79.079,79.114,59200000.0
2006-10-24 23:30:00,79.118,79.151,79.11,79.149,60600000.0
2006-10-24 23:35:00,79.114,79.117,79.062,79.072,63400000.0
2006-10-24 23:40:00,79.082,79.095,79.034,79.048,88000000.0
2006-10-24 23:45:00,78.916,78.935,78.741,78.821,61800000.0
2006-10-24 23:50:00,78.822,78.822,78.773,78.799,62800000.0
2006-10-24 23:55:00,78.789,78.807,78.69,78.733,67200000.0
2006-10-25 00:00:00,78.756,78.817,78.756,78.765,57600000.0
2006-10-25 00:05:00,78.758,78.84,78.749,78.815,54400000.0
2006-10-25 00:10:00,78.81,78.873,78.81,78.859,51200000.0
2006-10-25 00:15:00,78.866,78.907,78.853,78.894,57000000.0
2006-10-25 00:20:00,78.879,78.934,78.876,78.918,75600000.0
2006-10-25 00:25:00,78.916,78.916,78.879,78.893,76800000.0
2006-10-25 00:30:00,78.901,78.935,78.901,78.927,65000000.0
2006-10-25 00:35:00,78.947,78.993,78.934,78.976,51200000.0
2006-10-25 00:40:00,78.977,78.977,78.943,78.967,54400000.0
2006-10-25 00:45:00,78.96,78.965,78.897,78.91,64000000.0
2006-10-25 00:50:00,78.902,78.919,78.89,78.912,64000000.0
2006-10-25 00:55:00,78.911,78.935,78.866,78.874,62400000.0
2006-10-25 01:00:00,78.865,78.919,78.835,78.893,61200000.0
2006-10-25 01:05:00,78.914,78.914,78.816,78.875,70400000.0
2006-10-25 01:10:00,78.869,78.874,78.84,78.852,67200000.0
2006-10-25 01:15:00,78.853,78.856,78.816,78.84,78200000.0
2006-10-25 01:20:00,78.824,78.834,78.787,78.805,36800000.0
2006-10-25 01:25:00,78.816,78.818,78.791,78.813,53800000.0
2006-10-25 01:30:00,78.825,78.835,78.8,78.835,70000000.0
2006-10-25 01:35:00,78.828,78.83,78.625,78.703,72000000.0
2006-10-25 01:40:00,78.713,78.739,78.705,78.72,59200000.0
2006-10-25 01:45:00,78.743,78.772,78.727,78.765,75200000.0
2006-10-25 01:50:00,78.765,78.771,78.71,78.71,68800000.0
2006-10-25 01:55:00,78.695,78.715,78.644,78.644,51200000.0
2006-10-25 02:00:00,78.647,78.696,78.641,78.688,70400000.0
2006-10-25 02:05:00,78.674,78.744,78.638,78.744,72000000.0
2006-10-25 02:10:00,78.741,78.753,78.713,78.717,55400000.0
2006-10-25 02:15:00,78.702,78.754,78.69,78.731,57600000.0
2006-10-25 02:20:00,78.72,78.725,78.701,78.706,51200000.0
2006-10-25 02:25:00,78.711,78.732,78.702,78.725,78800000.0
2006-10-25 02:30:00,78.73,78.777,78.726,78.765,65000000.0
2006-10-25 02:35:00,78.755,78.76,78.74,78.74,53800000.0
2006-10-25 02:40:00,78.736,78.78,78.715,78.78,60800000.0
2006-10-25 02:45:00,78.775,78.804,78.753,78.771,69200000.0
2006-10-25 02:50:00,78.772,78.783,78.66,78.759,56000000.0
2006-10-25 02:55:00,78.743,78.755,78.718,78.735,52200000.0
2006-10-25 03:00:00,78.731,78.75,78.654,78.736,58600000.0
2006-10-25 03:05:00,78.737,78.771,78.726,78.771,68200000.0
2006-10-25 03:10:00,78.781,78.782,78.704,78.718,72000000.0
2006-10-25 03:15:00,78.731,78.765,78.731,78.763,51200000.0
2006-10-25 03:20:00,78.76,78.789,78.75,78.772,58000000.0
2006-10-25 03:25:00,78.755,78.777,78.739,78.776,68200000.0
2006-10-25 03:30:00,78.768,78.768,78.68,78.717,60800000.0
2006-10-25 03:35:00,78.722,78.722,78.659,78.671,41600000.0
2006-10-25 03:40:00,78.666,78.677,78.613,78.652,60800000.0
2006-10-25 03:45:00,78.655,78.676,78.632,78.674,60800000.0
2006-10-25 03:50:00,78.678,78.734,78.671,78.726,57600000.0
2006-10-25 03:55:00,78.722,78.793,78.708,78.779,68800000.0
2006-10-25 04:00:00,78.799,78.802,78.729,78.741,46400000.0
2006-10-25 04:05:00,78.742,78.742,78.713,78.726,36800000.0
2006-10-25 04:10:00,78.724,78.725,78.709,78.716,50000000.0
2006-10-25 04:15:00,78.721,78.721,78.643,78.662,64000000.0
2006-10-25 04:20:00,78.669,78.685,78.578,78.682,35200000.0
2006-10-25 04:25:00,78.674,78.68,78.656,78.672,41600000.0
2006-10-25 04:30:00,78.665,78.679,78.663,78.675,25600000.0
2006-10-25 04:35:00,78.676,78.705,78.658,78.665,41600000.0
2006-10-25 04:40:00,78.684,78.712,78.662,78.706,44800000.0
2006-10-25 04:45:00,78.709,78.713,78.687,78.692,42600000.0
2006-10-25 04:50:00,78.696,78.702,78.678,78.702,44800000.0
2006-10-25 04:55:00,78.692,78.692,78.667,78.673,49600000.0
2006-10-25 05:00:00,78.661,78.661,78.635,78.652,41600000.0
2006-10-25 05:05:00,78.66,78.683,78.644,78.666,54400000.0
2006-10-25 05:10:00,78.67,78.674,78.652,78.66,40000000.0
2006-10-25 05:15:00,78.662,78.667,78.603,78.661,39400000.0
2006-10-25 05:20:00,78.66,78.678,78.66,78.664,46400000.0
2006-10-25 05:25:00,78.666,78.666,78.649,78.656,61200000.0
2006-10-25 05:30:00,78.668,78.68,78.654,78.68,49600000.0
2006-10-25 05:35:00,78.682,78.682,78.653,78.668,66000000.0
2006-10-25 05:40:00,78.666,78.691,78.652,78.691,35200000.0
2006-10-25 05:45:00,78.69,78.711,78.684,78.7,74600000.0
2006-10-25 05:50:00,78.698,78.759,78.698,78.759,62400000.0
2006-10-25 05:55:00,78.725,78.801,78.678,78.751,49000000.0
2006-10-25 06:00:00,78.774,78.787,78.751,78.763,28800000.0
2006-10-25 06:05:00,78.767,78.798,78.762,78.798,49400000.0
2006-10-25 06:10:00,78.794,78.812,78.707,78.801,65600000.0
2006-10-25 06:15:00,78.801,78.801,78.767,78.779,25600000.0
2006-10-25 06:20:00,78.775,78.784,78.739,78.752,41600000.0
2006-10-25 06:25:00,78.75,78.754,78.731,78.744,59600000.0
2006-10-25 06:30:00,78.738,78.797,78.738,78.789,59600000.0
2006-10-25 06:35:00,78.791,78.796,78.768,78.779,24000000.0
2006-10-25 06:40:00,78.777,78.794,78.702,78.792,43200000.0
2006-10-25 06:45:00,78.793,78.793,78.763,78.763,60800000.0
2006-10-25 06:50:00,78.748,78.765,78.748,78.76,54400000.0
2006-10-25 06:55:00,78.774,78.781,78.765,78.781,12800000.0
2006-10-25 07:00:00,78.785,78.785,78.766,78.782,72000000.0
2006-10-25 07:05:00,78.772,78.783,78.755,78.776,50600000.0
2006-10-25 07:10:00,78.78,78.783,78.752,78.767,54800000.0
2006-10-25 07:15:00,78.768,78.783,78.766,78.783,54400000.0
2006-10-25 07:20:00,78.784,78.788,78.744,78.746,55400000.0
2006-10-25 07:25:00,78.753,78.764,78.74,78.755,60600000.0
2006-10-25 07:30:00,78.76,78.776,78.745,78.757,66600000.0
2006-10-25 07:35:00,78.768,78.786,78.754,78.786,51200000.0
2006-10-25 07:40:00,78.784,78.784,78.749,78.749,48000000.0
2006-10-25 07:45:00,78.759,78.788,78.755,78.764,51200000.0
2006-10-25 07:50:00,78.766,78.809,78.758,78.809,44800000.0
2006-10-25 07:55:00,78.801,78.858,78.783,78.858,64000000.0
2006-10-25 08:00:00,78.869,78.906,78.816,78.889,56000000.0
2006-10-25 08:05:00,78.903,78.923,78.872,78.897,67200000.0
2006-10-25 08:10:00,78.883,78.912,78.86,78.883,64000000.0
2006-10-25 08:15:00,78.888,78.888,78.828,78.838,67200000.0
2006-10-25 08:20:00,78.844,78.869,78.829,78.856,65600000.0
2006-10-25 08:25:00,78.852,78.865,78.738,78.809,59200000.0
2006-10-25 08:30:00,78.799,78.855,78.796,78.854,56000000.0
2006-10-25 08:35:00,78.847,78.853,78.81,78.822,74000000.0
2006-10-25 08:40:00,78.821,78.855,78.814,78.816,59200000.0
2006-10-25 08:45:00,78.812,78.84,78.804,78.821,67600000.0
2006-10-25 08:50:00,78.821,78.831,78.803,78.825,70400000.0
2006-10-25 08:55:00,78.795,78.802,78.772,78.798,61200000.0
2006-10-25 09:00:00,78.807,78.813,78.734,78.763,67200000.0
2006-10-25 09:05:00,78.768,78.81,78.755,78.767,54400000.0
2006-10-25 09:10:00,78.766,78.838,78.756,78.838,61200000.0
2006-10-25 09:15:00,78.86,78.88,78.845,78.867,61800000.0
2006-10-25 09:20:00,78.867,78.873,78.744,78.85,68800000.0
2006-10-25 09:25:00,78.835,78.835,78.786,78.787,59200000.0
2006-10-25 09:30:00,78.803,78.805,78.74,78.771,64000000.0
2006-10-25 09:35:00,78.784,78.815,78.73,78.815,62400000.0
2006-10-25 09:40:00,78.809,78.815,78.79,78.803,54400000.0
2006-10-25 09:45:00,78.82,78.82,78.788,78.802,49600000.0
2006-10-25 09:50:00,78.797,78.797,78.747,78.76,76200000.0
2006-10-25 09:55:00,78.75,78.764,78.664,78.748,78400000.0
2006-10-25 10:00:00,78.742,78.742,78.683,78.723,59200000.0
2006-10-25 10:05:00,78.737,78.762,78.73,78.757,67200000.0
2006-10-25 10:10:00,78.76,78.762,78.718,78.74,65600000.0
2006-10-25 10:15:00,78.738,78.779,78.732,78.768,59200000.0
2006-10-25 10:20:00,78.788,78.791,78.75,78.754,69200000.0
2006-10-25 10:25:00,78.767,78.785,78.739,78.763,59200000.0
2006-10-25 10:30:00,78.756,78.782,78.753,78.769,60800000.0
2006-10-25 10:35:00,78.762,78.763,78.664,78.76,46400000.0
2006-10-25 10:40:00,78.76,78.76,78.734,78.752,48000000.0
2006-10-25 10:45:00,78.746,78.789,78.746,78.775,62400000.0
2006-10-25 10:50:00,78.756,78.777,78.747,78.755,57600000.0
2006-10-25 10:55:00,78.741,78.762,78.661,78.747,68600000.0
2006-10-25 11:00:00,78.739,78.744,78.691,78.696,68800000.0
2006-10-25 11:05:00,78.701,78.742,78.666,78.724,81600000.0
2006-10-25 11:10:00,78.728,78.75,78.722,78.737,54400000.0
2006-10-25 11:15:00,78.731,78.777,78.712,78.769,65000000.0
2006-10-25 11:20:00,78.772,78.785,78.738,78.743,64000000.0
2006-10-25 11:25:00,78.751,78.788,78.724,78.778,72000000.0
2006-10-25 11:30:00,78.788,78.798,78.764,78.783,68800000.0
2006-10-25 11:35:00,78.79,78.818,78.756,78.776,57600000.0
2006-10-25 11:40:00,78.775,78.79,78.775,78.779,22400000.0
2006-10-25 11:45:00,78.742,78.777,78.733,78.751,53200000.0
2006-10-25 11:50:00,78.751,78.773,78.748,78.76,65600000.0
2006-10-25 11:55:00,78.747,78.798,78.69,78.798,46400000.0
2006-10-25 12:00:00,78.82,78.824,78.776,78.791,65600000.0
2006-10-25 12:05:00,78.792,78.807,78.736,78.76,67200000.0
2006-10-25 12:10:00,78.77,78.778,78.75,78.761,59000000.0
2006-10-25 12:15:00,78.75,78.774,78.71,78.765,59200000.0
2006-10-25 12:20:00,78.766,78.766,78.74,78.746,67600000.0
2006-10-25 12:25:00,78.764,78.777,78.753,78.753,46800000.0
2006-10-25 12:30:00,78.742,78.757,78.712,78.741,69800000.0
2006-10-25 12:35:00,78.733,78.763,78.645,78.728,67600000.0
2006-10-25 12:40:00,78.736,78.782,78.724,78.765,73600000.0
2006-10-25 12:45:00,78.771,78.785,78.754,78.768,69800000.0
2006-10-25 12:50:00,78.77,78.797,78.755,78.779,60800000.0
2006-10-25 12:55:00,78.777,78.777,78.736,78.755,56000000.0
2006-10-25 13:00:00,78.76,78.777,78.753,78.758,67200000.0
2006-10-25 13:05:00,78.752,78.754,78.721,78.745,53200000.0
2006-10-25 13:10:00,78.736,78.787,78.723,78.763,70800000.0
2006-10-25 13:15:00,78.764,78.764,78.729,78.753,70400000.0
2006-10-25 13:20:00,78.741,78.768,78.731,78.762,35200000.0
2006-10-25 13:25:00,78.758,78.774,78.681,78.749,75200000.0
2006-10-25 13:30:00,78.743,78.796,78.743,78.779,54400000.0
2006-10-25 13:35:00,78.788,78.788,78.741,78.753,99200000.0
2006-10-25 13:40:00,78.764,78.773,78.739,78.766,127400000.0
2006-10-25 13:45:00,78.776,78.779,78.755,78.769,67200000.0
2006-10-25 13:50:00,78.764,78.766,78.698,78.744,91200000.0
2006-10-25 13:55:00,78.749,78.749,78.713,78.748,104000000.0
2006-10-25 14:00:00,78.748,78.748,78.716,78.718,40000000.0
2006-10-25 14:05:00,78.706,78.741,78.706,78.718,150200000.0
2006-10-25 14:10:00,78.713,78.713,78.675,78.686,75200000.0
2006-10-25 14:15:00,78.697,78.708,78.674,78.693,96000000.0
2006-10-25 14:20:00,78.689,78.719,78.689,78.694,126400000.0
2006-10-25 14:25:00,78.688,78.727,78.688,78.708,91200000.0
2006-10-25 14:30:00,78.702,78.712,78.682,78.712,88400000.0
2006-10-25 14:35:00,78.709,78.709,78.667,78.688,90600000.0
2006-10-25 14:40:00,78.69,78.703,78.682,78.694,121600000.0
2006-10-25 14:45:00,78.685,78.697,78.65,78.653,88400000.0
2006-10-25 14:50:00,78.661,78.685,78.658,78.68,72000000.0
2006-10-25 14:55:00,78.683,78.69,78.665,78.668,45200000.0
2006-10-25 15:00:00,78.685,78.691,78.662,78.667,77800000.0
2006-10-25 15:05:00,78.675,78.723,78.675,78.704,46400000.0
2006-10-25 15:10:00,78.72,78.72,78.707,78.707,137000000.0
2006-10-25 15:15:00,78.709,78.718,78.694,78.694,60800000.0
2006-10-25 15:20:00,78.697,78.739,78.695,78.707,124800000.0
2006-10-25 15:25:00,78.714,78.751,78.714,78.73,166800000.0
2006-10-25 15:30:00,78.639,78.782,78.624,78.739,235400000.0
2006-10-25 15:35:00,78.74,78.744,78.72,78.741,162000000.0
2006-10-25 15:40:00,78.739,78.739,78.67,78.686,144000000.0
2006-10-25 15:45:00,78.69,78.701,78.672,78.679,68800000.0
2006-10-25 15:50:00,78.677,78.69,78.639,78.676,97000000.0
2006-10-25 15:55:00,78.674,78.681,78.657,78.662,119400000.0
2006-10-25 16:00:00,78.648,78.679,78.63,78.634,213200000.0
2006-10-25 16:05:00,78.633,78.68,78.633,78.656,204600000.0
2006-10-25 16:10:00,78.655,78.691,78.648,78.682,173200000.0
2006-10-25 16:15:00,78.677,78.71,78.67,78.693,149200000.0
2006-10-25 16:20:00,78.692,78.73,78.681,78.707,141200000.0
2006-10-25 16:25:00,78.707,78.733,78.679,78.733,124800000.0
2006-10-25 16:30:00,78.73,78.762,78.722,78.762,127400000.0
2006-10-25 16:35:00,78.754,78.754,78.7,78.739,220800000.0
2006-10-25 16:40:00,78.731,78.734,78.679,78.687,212200000.0
2006-10-25 16:45:00,78.682,78.689,78.659,78.67,227600000.0
2006-10-25 16:50:00,78.667,78.678,78.654,78.678,73600000.0
2006-10-25 16:55:00,78.675,78.706,78.655,78.696,128000000.0
2006-10-25 17:00:00,78.704,78.704,78.625,78.643,210000000.0
2006-10-25 17:05:00,78.649,78.678,78.646,78.671,240400000.0
2006-10-25 17:10:00,78.672,78.672,78.622,78.636,140200000.0
2006-10-25 17:15:00,78.637,78.644,78.621,78.644,155600000.0
2006-10-25 17:20:00,78.64,78.649,78.598,78.605,88000000.0
2006-10-25 17:25:00,78.611,78.656,78.609,78.656,115600000.0
2006-10-25 17:30:00,78.657,78.696,78.657,78.689,258600000.0
2006-10-25 17:35:00,78.689,78.689,78.646,78.666,143200000.0
2006-10-25 17:40:00,78.663,78.676,78.651,78.675,130600000.0
2006-10-25 17:45:00,78.676,78.694,78.647,78.649,232800000.0
2006-10-25 17:50:00,78.643,78.664,78.643,78.656,129000000.0
2006-10-25 17:55:00,78.662,78.685,78.662,78.684,99200000.0
2006-10-25 18:00:00,78.679,78.68,78.651,78.66,177000000.0
2006-10-25 18:05:00,78.662,78.676,78.646,78.654,88000000.0
2006-10-25 18:10:00,78.653,78.669,78.632,78.659,87400000.0
2006-10-25 18:15:00,78.659,78.663,78.62,78.621,132800000.0
2006-10-25 18:20:00,78.62,78.631,78.611,78.626,145600000.0
2006-10-25 18:25:00,78.63,78.663,78.624,78.658,85200000.0
2006-10-25 18:30:00,78.641,78.672,78.614,78.669,170000000.0
2006-10-25 18:35:00,78.661,78.665,78.63,78.64,206800000.0
2006-10-25 18:40:00,78.64,78.655,78.633,78.633,217600000.0
2006-10-25 18:45:00,78.635,78.645,78.611,78.62,68800000.0
2006-10-25 18:50:00,78.632,78.639,78.613,78.625,128000000.0
2006-10-25 18:55:00,78.613,78.648,78.608,78.64,82400000.0
2006-10-25 19:00:00,78.636,78.656,78.628,78.655,97000000.0
2006-10-25 19:05:00,78.652,78.652,78.635,78.643,86400000.0
2006-10-25 19:10:00,78.651,78.651,78.612,78.643,69800000.0
2006-10-25 19:15:00,78.655,78.672,78.641,78.67,70400000.0
2006-10-25 19:20:00,78.672,78.679,78.659,78.666,96000000.0
2006-10-25 19:25:00,78.663,78.668,78.644,78.663,68600000.0
2006-10-25 19:30:00,78.67,78.699,78.67,78.676,48000000.0
2006-10-25 19:35:00,78.685,78.701,78.684,78.686,41600000.0
2006-10-25 19:40:00,78.673,78.687,78.662,78.68,44800000.0
2006-10-25 19:45:00,78.683,78.702,78.68,78.702,43600000.0
2006-10-25 19:50:00,78.702,78.715,78.656,78.656,65600000.0
2006-10-25 19:55:00,78.656,78.659,78.624,78.639,52800000.0
2006-10-25 20:00:00,78.657,78.687,78.638,78.687,94400000.0
2006-10-25 20:05:00,78.678,78.685,78.654,78.677,91200000.0
2006-10-25 20:10:00,78.667,78.704,78.641,78.702,62200000.0
2006-10-25 20:15:00,78.74,78.754,78.681,78.718,96000000.0
2006-10-25 20:20:00,78.717,78.763,78.628,78.667,75200000.0
2006-10-25 20:25:00,78.632,78.663,78.614,78.659,67200000.0
2006-10-25 20:30:00,78.66,78.701,78.647,78.647,75200000.0
2006-10-25 20:35:00,78.638,78.66,78.62,78.652,58600000.0
2006-10-25 20:40:00,78.656,78.656,78.622,78.632,64000000.0
2006-10-25 20:45:00,78.623,78.624,78.586,78.611,65600000.0
2006-10-25 20:50:00,78.614,78.643,78.592,78.617,84800000.0
2006-10-25 20:55:00,78.663,78.685,78.612,78.664,54400000.0
2006-10-25 21:00:00,78.668,78.681,78.652,78.664,71400000.0
2006-10-25 21:05:00,78.657,78.713,78.652,78.698,64000000.0
2006-10-25 21:10:00,78.693,78.735,78.693,78.723,54400000.0
2006-10-25 21:15:00,78.714,78.735,78.63,78.729,57600000.0
2006-10-25 21:20:00,78.709,78.748,78.709,78.721,60800000.0
2006-10-25 21:25:00,78.735,78.746,78.708,78.719,40000000.0
2006-10-25 21:30:00,78.714,78.715,78.679,78.71,66600000.0
2006-10-25 21:35:00,78.715,78.738,78.639,78.725,62400000.0
2006-10-25 21:40:00,78.722,78.775,78.722,78.754,65600000.0
2006-10-25 21:45:00,78.758,78.841,78.75,78.82,70400000.0
2006-10-25 21:50:00,78.804,78.804,78.726,78.74,65000000.0
2006-10-25 21:55:00,78.769,78.777,78.718,78.774,72000000.0
2006-10-25 22:00:00,78.696,78.696,78.257,78.328,77800000.0
2006-10-25 22:05:00,78.364,78.364,78.249,78.256,68200000.0
2006-10-25 22:10:00,78.172,78.172,78.115,78.116,58000000.0
2006-10-25 22:15:00,78.121,78.121,78.026,78.091,70200000.0
2006-10-25 22:20:00,78.096,78.123,78.088,78.107,63800000.0
2006-10-25 22:25:00,78.104,78.105,78.017,78.024,76800000.0
2006-10-25 22:30:00,78.022,78.052,77.937,78.038,64000000.0
2006-10-25 22:35:00,78.051,78.109,78.032,78.093,86200000.0
2006-10-25 22:40:00,78.082,78.098,78.06,78.063,68200000.0
2006-10-25 22:45:00,78.068,78.101,78.067,78.072,66000000.0
2006-10-25 22:50:00,78.087,78.112,78.022,78.038,56000000.0
2006-10-25 22:55:00,78.042,78.051,77.976,78.031,56000000.0
2006-10-25 23:00:00,77.983,78.027,77.94,78.008,68800000.0
2006-10-25 23:05:00,78.014,78.048,77.973,78.041,88000000.0
2006-10-25 23:10:00,78.057,78.102,78.056,78.082,64000000.0
2006-10-25 23:15:00,78.083,78.091,77.994,77.994,58600000.0
2006-10-25 23:20:00,78.022,78.07,78.022,78.04,66600000.0
2006-10-25 23:25:00,78.031,78.056,77.932,77.978,70400000.0
2006-10-25 23:30:00,77.979,78.016,77.965,78.011,73600000.0
2006-10-25 23:35:00,77.976,77.976,77.946,77.948,11200000.0
2006-10-25 23:40:00,77.95,78.017,77.925,78.017,88000000.0
2006-10-25 23:45:00,78.041,78.041,77.884,77.933,61800000.0
2006-10-25 23:50:00,77.931,77.958,77.923,77.957,49600000.0
2006-10-25 23:55:00,77.961,77.974,77.932,77.948,56000000.0
2006-10-26 00:00:00,77.948,77.979,77.933,77.97,35200000.0
2006-10-26 00:05:00,77.978,78.004,77.946,77.982,54400000.0
2006-10-26 00:10:00,77.985,77.985,77.921,77.95,59200000.0
2006-10-26 00:15:00,77.944,77.944,77.902,77.921,52200000.0
2006-10-26 00:20:00,77.902,77.97,77.902,77.97,74000000.0
2006-10-26 00:25:00,77.973,77.979,77.957,77.979,76800000.0
2006-10-26 00:30:00,77.992,78.057,77.992,78.049,65000000.0
2006-10-26 00:35:00,78.058,78.072,78.003,78.018,68800000.0
2006-10-26 00:40:00,78.028,78.028,77.964,77.977,70400000.0
2006-10-26 00:45:00,77.974,78.021,77.974,77.988,64000000.0
2006-10-26 00:50:00,77.999,78.056,77.991,78.056,63400000.0
2006-10-26 00:55:00,78.048,78.064,78.022,78.039,62400000.0
2006-10-26 01:00:00,78.024,78.04,78.012,78.039,33600000.0
2006-10-26 01:05:00,78.055,78.06,77.992,78.046,54400000.0
2006-10-26 01:10:00,78.049,78.049,78.027,78.032,27000000.0
2006-10-26 01:15:00,78.026,78.034,78.005,78.015,65600000.0
2006-10-26 01:20:00,78.024,78.031,77.997,78.01,49600000.0
2006-10-26 01:25:00,78.007,78.025,78.001,78.025,36800000.0
2006-10-26 01:30:00,78.028,78.039,78.014,78.034,70800000.0
2006-10-26 01:35:00,78.03,78.057,78.028,78.042,46800000.0
2006-10-26 01:40:00,78.037,78.09,78.029,78.089,48000000.0
2006-10-26 01:45:00,78.08,78.087,78.022,78.05,75200000.0
2006-10-26 01:50:00,78.05,78.05,77.992,77.992,68800000.0
2006-10-26 01:55:00,77.991,78.009,77.985,77.999,57600000.0
2006-10-26 02:00:00,78.008,78.022,77.991,78.021,70400000.0
2006-10-26 02:05:00,78.013,78.052,78.013,78.052,43200000.0
2006-10-26 02:10:00,78.043,78.049,77.998,78.012,56000000.0
2006-10-26 02:15:00,78.015,78.034,77.948,78.034,57600000.0
2006-10-26 02:20:00,78.032,78.043,77.904,77.991,44800000.0
2006-10-26 02:25:00,77.982,78.001,77.969,77.981,77800000.0
2006-10-26 02:30:00,77.98,78.023,77.98,78.015,65600000.0
2006-10-26 02:35:00,78.015,78.036,78.003,78.019,67200000.0
2006-10-26 02:40:00,78.028,78.111,78.024,78.102,60800000.0
2006-10-26 02:45:00,78.107,78.141,78.098,78.141,68200000.0
2006-10-26 02:50:00,78.136,78.136,77.989,78.059,55400000.0
2006-10-26 02:55:00,78.047,78.08,78.047,78.06,52800000.0
2006-10-26 03:00:00,78.068,78.105,77.981,78.094,44800000.0
2006-10-26 03:05:00,78.09,78.096,78.049,78.061,58000000.0
2006-10-26 03:10:00,78.069,78.069,78.024,78.06,60200000.0
2006-10-26 03:15:00,78.06,78.073,78.05,78.063,55400000.0
2006-10-26 03:20:00,78.062,78.068,78.042,78.068,57600000.0
2006-10-26 03:25:00,78.056,78.074,78.05,78.064,56000000.0
2006-10-26 03:30:00,78.062,78.062,78.052,78.061,19200000.0
2006-10-26 03:35:00,78.056,78.063,78.039,78.06,46400000.0
2006-10-26 03:40:00,78.062,78.069,78.045,78.062,60800000.0
2006-10-26 03:45:00,78.06,78.061,78.031,78.031,27200000.0
2006-10-26 03:50:00,78.033,78.043,78.022,78.038,43200000.0
2006-10-26 03:55:00,78.032,78.038,78.005,78.006,68800000.0
2006-10-26 04:00:00,78.018,78.049,78.005,78.048,58600000.0
2006-10-26 04:05:00,78.069,78.069,78.016,78.036,62400000.0
2006-10-26 04:10:00,78.025,78.044,78.006,78.034,57000000.0
2006-10-26 04:15:00,78.041,78.042,78.02,78.024,38400000.0
2006-10-26 04:20:00,78.002,78.002,77.913,77.989,48000000.0
2006-10-26 04:25:00,77.995,78.003,77.962,77.968,62400000.0
2006-10-26 04:30:00,77.967,78.001,77.967,77.982,67600000.0
2006-10-26 04:35:00,77.974,77.988,77.96,77.978,60800000.0
2006-10-26 04:40:00,77.996,78.027,77.99,78.008,57600000.0
2006-10-26 04:45:00,78.004,78.015,77.998,78.01,57600000.0
2006-10-26 04:50:00,78.009,78.025,77.923,78.025,59200000.0
2006-10-26 04:55:00,78.03,78.03,78.007,78.014,49600000.0
2006-10-26 05:00:00,78.001,78.041,78.001,78.035,60800000.0
2006-10-26 05:05:00,78.017,78.036,77.994,78.01,66000000.0
2006-10-26 05:10:00,78.026,78.041,77.998,78.036,65600000.0
2006-10-26 05:15:00,78.034,78.048,78.012,78.037,50600000.0
2006-10-26 05:20:00,78.038,78.044,78.009,78.018,36800000.0
2006-10-26 05:25:00,78.03,78.041,78.018,78.018,48000000.0
2006-10-26 05:30:00,78.026,78.032,78.013,78.023,56000000.0
2006-10-26 05:35:00,78.018,78.032,78.005,78.018,43200000.0
2006-10-26 05:40:00,78.011,78.013,77.994,78.01,44800000.0
2006-10-26 05:45:00,78.008,78.02,77.991,78.013,75600000.0
2006-10-26 05:50:00,78.028,78.028,77.994,78.013,40000000.0
2006-10-26 05:55:00,77.96,78.042,77.915,78.003,61800000.0
2006-10-26 06:00:00,78.002,78.017,77.995,78.015,43200000.0
2006-10-26 06:05:00,78.012,78.016,78.001,78.003,60800000.0
2006-10-26 06:10:00,77.993,77.993,77.897,77.961,65600000.0
2006-10-26 06:15:00,77.966,77.999,77.962,77.994,61200000.0
2006-10-26 06:20:00,77.991,77.998,77.961,77.998,58400000.0
2006-10-26 06:25:00,77.997,78.0,77.97,77.986,46400000.0
2006-10-26 06:30:00,77.976,78.004,77.972,77.988,39400000.0
2006-10-26 06:35:00,77.978,77.981,77.965,77.98,40000000.0
2006-10-26 06:40:00,77.98,77.98,77.897,77.954,56000000.0
2006-10-26 06:45:00,77.964,77.977,77.939,77.977,60800000.0
2006-10-26 06:50:00,77.967,77.989,77.962,77.989,57600000.0
2006-10-26 06:55:00,77.992,77.997,77.934,77.958,51200000.0
2006-10-26 07:00:00,77.965,77.965,77.934,77.951,59200000.0
2006-10-26 07:05:00,77.954,77.96,77.93,77.957,64000000.0
2006-10-26 07:10:00,77.937,77.984,77.927,77.982,48000000.0
2006-10-26 07:15:00,77.979,77.984,77.97,77.976,53800000.0
2006-10-26 07:20:00,77.971,77.972,77.956,77.961,68200000.0
2006-10-26 07:25:00,77.967,78.014,77.959,78.005,74600000.0
2006-10-26 07:30:00,78.005,78.043,77.993,78.017,67200000.0
2006-10-26 07:35:00,78.013,78.019,77.966,77.973,62400000.0
2006-10-26 07:40:00,77.97,77.99,77.965,77.979,49000000.0
2006-10-26 07:45:00,77.982,77.993,77.976,77.993,22400000.0
2006-10-26 07:50:00,77.989,77.993,77.962,77.971,62800000.0
2006-10-26 07:55:00,77.973,78.0,77.958,77.989,63400000.0
2006-10-26 08:00:00,78.001,78.023,77.994,78.015,27200000.0
2006-10-26 08:05:00,78.007,78.022,77.97,77.97,61800000.0
2006-10-26 08:10:00,77.95,77.974,77.941,77.941,64000000.0
2006-10-26 08:15:00,77.96,77.98,77.934,77.972,67200000.0
2006-10-26 08:20:00,77.974,77.974,77.952,77.955,65600000.0
2006-10-26 08:25:00,77.929,77.953,77.855,77.952,68200000.0
2006-10-26 08:30:00,77.96,77.975,77.943,77.947,56000000.0
2006-10-26 08:35:00,77.939,77.985,77.939,77.972,56000000.0
2006-10-26 08:40:00,77.968,78.005,77.967,77.997,71400000.0
2006-10-26 08:45:00,77.977,78.026,77.977,78.006,68200000.0
2006-10-26 08:50:00,78.011,78.025,78.003,78.003,60200000.0
2006-10-26 08:55:00,78.007,78.079,78.0,78.051,60800000.0
2006-10-26 09:00:00,78.053,78.073,78.021,78.073,67200000.0
2006-10-26 09:05:00,78.071,78.074,78.021,78.042,67200000.0
2006-10-26 09:10:00,78.039,78.074,78.023,78.067,60800000.0
2006-10-26 09:15:00,78.061,78.079,78.047,78.047,48400000.0
2006-10-26 09:20:00,78.039,78.102,78.006,78.081,68800000.0
2006-10-26 09:25:00,78.065,78.093,78.065,78.083,59200000.0
2006-10-26 09:30:00,78.085,78.103,78.068,78.082,52800000.0
2006-10-26 09:35:00,78.08,78.108,78.028,78.065,61800000.0
2006-10-26 09:40:00,78.059,78.067,78.045,78.067,25600000.0
2006-10-26 09:45:00,78.069,78.092,78.061,78.077,36800000.0
2006-10-26 09:50:00,78.076,78.087,78.06,78.076,75600000.0
2006-10-26 09:55:00,78.08,78.155,78.042,78.103,78400000.0
2006-10-26 10:00:00,78.103,78.167,78.082,78.155,59200000.0
2006-10-26 10:05:00,78.154,78.155,78.068,78.068,67600000.0
2006-10-26 10:10:00,78.08,78.103,78.074,78.098,65600000.0
2006-10-26 10:15:00,78.093,78.099,78.065,78.081,58000000.0
2006-10-26 10:20:00,78.089,78.096,78.032,78.032,68800000.0
2006-10-26 10:25:00,78.037,78.037,77.966,77.966,57600000.0
2006-10-26 10:30:00,77.967,78.005,77.967,77.988,60800000.0
2006-10-26 10:35:00,77.987,77.996,77.903,77.972,58000000.0
2006-10-26 10:40:00,77.976,78.005,77.974,77.983,51200000.0
2006-10-26 10:45:00,77.976,77.986,77.931,77.932,62800000.0
2006-10-26 10:50:00,77.919,77.919,77.861,77.896,73600000.0
2006-10-26 10:55:00,77.901,77.93,77.82,77.913,57000000.0
2006-10-26 11:00:00,77.91,77.927,77.904,77.926,40000000.0
2006-10-26 11:05:00,77.927,77.927,77.824,77.84,81600000.0
2006-10-26 11:10:00,77.847,77.88,77.832,77.87,67200000.0
2006-10-26 11:15:00,77.854,77.882,77.848,77.848,65400000.0
2006-10-26 11:20:00,77.862,77.896,77.861,77.878,63400000.0
2006-10-26 11:25:00,77.875,77.913,77.86,77.891,71400000.0
2006-10-26 11:30:00,77.878,77.886,77.857,77.874,68200000.0
2006-10-26 11:35:00,77.89,77.906,77.878,77.899,58000000.0
2006-10-26 11:40:00,77.891,77.902,77.875,77.888,67200000.0
2006-10-26 11:45:00,77.9,77.917,77.88,77.88,66600000.0
2006-10-26 11:50:00,77.872,77.893,77.872,77.872,51200000.0
2006-10-26 11:55:00,77.875,77.88,77.861,77.861,24000000.0
2006-10-26 12:00:00,77.866,77.873,77.852,77.873,65600000.0
2006-10-26 12:05:00,77.875,77.908,77.867,77.899,67600000.0
2006-10-26 12:10:00,77.911,77.939,77.896,77.923,59200000.0
2006-10-26 12:15:00,77.925,77.942,77.877,77.927,59200000.0
2006-10-26 12:20:00,77.921,77.963,77.915,77.952,52800000.0
2006-10-26 12:25:00,77.953,77.972,77.947,77.972,41600000.0
2006-10-26 12:30:00,77.966,77.986,77.952,77.975,70400000.0
2006-10-26 12:35:00,77.969,77.98,77.872,77.94,66600000.0
2006-10-26 12:40:00,77.932,77.977,77.913,77.964,73000000.0
2006-10-26 12:45:00,77.952,77.972,77.937,77.956,70200000.0
2006-10-26 12:50:00,77.955,77.955,77.912,77.932,60800000.0
2006-10-26 12:55:00,77.95,77.95,77.894,77.894,60800000.0
2006-10-26 13:00:00,77.884,77.893,77.837,77.88,67200000.0
2006-10-26 13:05:00,77.878,77.926,77.878,77.914,54400000.0
2006-10-26 13:10:00,77.898,77.92,77.866,77.871,52800000.0
2006-10-26 13:15:00,77.894,77.9,77.86,77.884,54400000.0
2006-10-26 13:20:00,77.888,77.894,77.789,77.848,56000000.0
2006-10-26 13:25:00,77.839,77.855,77.758,77.848,75200000.0
2006-10-26 13:30:00,77.852,77.852,77.818,77.841,68800000.0
2006-10-26 13:35:00,77.839,77.866,77.822,77.835,117200000.0
2006-10-26 13:40:00,77.817,77.858,77.812,77.841,83200000.0
2006-10-26 13:45:00,77.839,77.845,77.807,77.817,88400000.0
2006-10-26 13:50:00,77.813,77.84,77.801,77.84,91200000.0
2006-10-26 13:55:00,77.846,77.878,77.846,77.878,104000000.0
2006-10-26 14:00:00,77.864,77.876,77.81,77.81,119400000.0
2006-10-26 14:05:00,77.812,77.812,77.75,77.765,149800000.0
2006-10-26 14:10:00,77.777,77.779,77.735,77.763,101800000.0
2006-10-26 14:15:00,77.768,77.79,77.738,77.765,96400000.0
2006-10-26 14:20:00,77.765,77.784,77.727,77.747,125800000.0
2006-10-26 14:25:00,77.74,77.771,77.74,77.742,90600000.0
2006-10-26 14:30:00,77.71,77.827,77.707,77.827,88000000.0
2006-10-26 14:35:00,77.831,77.831,77.748,77.754,105600000.0
2006-10-26 14:40:00,77.753,77.782,77.667,77.691,122000000.0
2006-10-26 14:45:00,77.708,77.771,77.696,77.771,89600000.0
2006-10-26 14:50:00,77.773,77.799,77.682,77.687,102800000.0
2006-10-26 14:55:00,77.689,77.689,77.589,77.617,75200000.0
2006-10-26 15:00:00,77.62,77.62,77.525,77.527,78400000.0
2006-10-26 15:05:00,77.528,77.544,77.492,77.504,77200000.0
2006-10-26 15:10:00,77.506,77.599,77.506,77.599,137600000.0
2006-10-26 15:15:00,77.588,77.59,77.553,77.59,119400000.0
2006-10-26 15:20:00,77.603,77.609,77.554,77.604,124200000.0
2006-10-26 15:25:00,77.604,77.652,77.536,77.623,212000000.0
2006-10-26 15:30:00,77.554,77.686,77.519,77.653,259200000.0
2006-10-26 15:35:00,77.681,77.693,77.648,77.674,191400000.0
2006-10-26 15:40:00,77.671,77.679,77.641,77.653,142800000.0
2006-10-26 15:45:00,77.658,77.7,77.647,77.676,99200000.0
2006-10-26 15:50:00,77.67,77.71,77.667,77.687,97600000.0
2006-10-26 15:55:00,77.687,77.707,77.678,77.686,144000000.0
2006-10-26 16:00:00,77.69,77.717,77.664,77.702,212800000.0
2006-10-26 16:05:00,77.699,77.723,77.676,77.723,204800000.0
2006-10-26 16:10:00,77.726,77.741,77.673,77.68,172800000.0
2006-10-26 16:15:00,77.685,77.725,77.683,77.702,147600000.0
2006-10-26 16:20:00,77.698,77.706,77.668,77.679,139000000.0
2006-10-26 16:25:00,77.691,77.701,77.672,77.69,124800000.0
2006-10-26 16:30:00,77.691,77.701,77.662,77.7,128000000.0
2006-10-26 16:35:00,77.695,77.728,77.656,77.703,221600000.0
2006-10-26 16:40:00,77.701,77.767,77.695,77.754,212200000.0
2006-10-26 16:45:00,77.747,77.771,77.734,77.753,227600000.0
2006-10-26 16:50:00,77.748,77.753,77.693,77.698,194600000.0
2006-10-26 16:55:00,77.704,77.722,77.628,77.628,147600000.0
2006-10-26 17:00:00,77.63,77.68,77.628,77.654,210000000.0
2006-10-26 17:05:00,77.647,77.67,77.635,77.662,276200000.0
2006-10-26 17:10:00,77.667,77.677,77.64,77.647,140800000.0
2006-10-26 17:15:00,77.638,77.67,77.638,77.649,139400000.0
2006-10-26 17:20:00,77.64,77.653,77.631,77.641,88000000.0
2006-10-26 17:25:00,77.64,77.64,77.592,77.607,116200000.0
2006-10-26 17:30:00,77.606,77.621,77.593,77.603,258600000.0
2006-10-26 17:35:00,77.604,77.617,77.581,77.597,143400000.0
2006-10-26 17:40:00,77.59,77.637,77.586,77.636,147200000.0
2006-10-26 17:45:00,77.625,77.664,77.624,77.633,191800000.0
2006-10-26 17:50:00,77.623,77.644,77.62,77.623,100200000.0
2006-10-26 17:55:00,77.607,77.639,77.601,77.633,201000000.0
2006-10-26 18:00:00,77.631,77.664,77.618,77.664,177600000.0
2006-10-26 18:05:00,77.657,77.661,77.628,77.648,172800000.0
2006-10-26 18:10:00,77.645,77.686,77.633,77.662,88000000.0
2006-10-26 18:15:00,77.666,77.685,77.634,77.676,132200000.0
2006-10-26 18:20:00,77.658,77.696,77.634,77.665,188800000.0
2006-10-26 18:25:00,77.678,77.867,77.668,77.801,117800000.0
2006-10-26 18:30:00,77.814,77.825,77.771,77.778,168400000.0
2006-10-26 18:35:00,77.767,77.845,77.757,77.842,209600000.0
2006-10-26 18:40:00,77.834,77.858,77.787,77.79,295200000.0
2006-10-26 18:45:00,77.787,77.789,77.673,77.678,92800000.0
2006-10-26 18:50:00,77.686,77.752,77.686,77.746,128400000.0
2006-10-26 18:55:00,77.733,77.736,77.7,77.71,121600000.0
2006-10-26 19:00:00,77.692,77.699,77.672,77.686,97600000.0
2006-10-26 19:05:00,77.685,77.693,77.629,77.629,88000000.0
2006-10-26 19:10:00,77.64,77.643,77.607,77.639,88000000.0
2006-10-26 19:15:00,77.637,77.682,77.612,77.673,86400000.0
2006-10-26 19:20:00,77.656,77.671,77.653,77.661,109800000.0
2006-10-26 19:25:00,77.656,77.691,77.655,77.665,94400000.0
2006-10-26 19:30:00,77.672,77.693,77.657,77.683,48000000.0
2006-10-26 19:35:00,77.693,77.726,77.683,77.726,68800000.0
2006-10-26 19:40:00,77.699,77.767,77.699,77.75,44800000.0
2006-10-26 19:45:00,77.746,77.795,77.733,77.795,76800000.0
2006-10-26 19:50:00,77.789,77.789,77.743,77.766,65600000.0
2006-10-26 19:55:00,77.773,77.773,77.712,77.727,48000000.0
2006-10-26 20:00:00,77.711,77.726,77.698,77.724,46400000.0
2006-10-26 20:05:00,77.742,77.742,77.706,77.706,91200000.0
2006-10-26 20:10:00,77.704,77.753,77.655,77.714,62400000.0
2006-10-26 20:15:00,77.721,77.747,77.711,77.734,96000000.0
2006-10-26 20:20:00,77.719,77.738,77.706,77.731,43200000.0
2006-10-26 20:25:00,77.723,77.754,77.718,77.747,67200000.0
2006-10-26 20:30:00,77.747,77.752,77.729,77.738,62400000.0
2006-10-26 20:35:00,77.739,77.739,77.704,77.723,43200000.0
2006-10-26 20:40:00,77.721,77.73,77.682,77.689,60200000.0
2006-10-26 20:45:00,77.693,77.733,77.687,77.699,65600000.0
2006-10-26 20:50:00,77.706,77.707,77.696,77.698,58600000.0
2006-10-26 20:55:00,77.699,77.756,77.689,77.75,54400000.0
2006-10-26 21:00:00,77.746,77.763,77.735,77.748,60800000.0
2006-10-26 21:05:00,77.751,77.786,77.738,77.757,51600000.0
2006-10-26 21:10:00,77.765,77.786,77.734,77.75,62400000.0
2006-10-26 21:15:00,77.746,77.776,77.684,77.774,67600000.0
2006-10-26 21:20:00,77.774,77.775,77.756,77.756,45800000.0
2006-10-26 21:25:00,77.767,77.785,77.765,77.785,17600000.0
2006-10-26 21:30:00,77.787,77.787,77.751,77.759,55400000.0
2006-10-26 21:35:00,77.769,77.788,77.69,77.764,54400000.0
2006-10-26 21:40:00,77.767,77.785,77.767,77.773,36800000.0
2006-10-26 21:45:00,77.769,77.784,77.766,77.778,43200000.0
2006-10-26 21:50:00,77.785,77.785,77.765,77.77,38400000.0
2006-10-26 21:55:00,77.777,77.793,77.77,77.786,60800000.0
2006-10-26 22:00:00,77.791,77.791,77.77,77.78,43600000.0
2006-10-26 22:05:00,77.787,77.794,77.746,77.764,62400000.0
2006-10-26 22:10:00,77.762,77.774,77.721,77.741,51200000.0
2006-10-26 22:15:00,77.721,77.776,77.715,77.761,57600000.0
2006-10-26 22:20:00,77.768,77.799,77.766,77.774,36600000.0
2006-10-26 22:25:00,77.779,77.785,77.749,77.776,68800000.0
2006-10-26 22:30:00,77.782,77.785,77.708,77.722,63400000.0
2006-10-26 22:35:00,77.744,77.758,77.727,77.742,86400000.0
2006-10-26 22:40:00,77.74,77.76,77.734,77.749,57600000.0
2006-10-26 22:45:00,77.753,77.76,77.736,77.754,52800000.0
2006-10-26 22:50:00,77.766,77.783,77.76,77.782,56000000.0
2006-10-26 22:55:00,77.773,77.799,77.773,77.793,48000000.0
2006-10-26 23:00:00,77.769,77.802,77.769,77.785,68200000.0
2006-10-26 23:05:00,77.786,77.807,77.758,77.801,88000000.0
2006-10-26 23:10:00,77.815,77.819,77.773,77.797,51200000.0
2006-10-26 23:15:00,77.8,77.801,77.785,77.799,22800000.0
2006-10-26 23:20:00,77.794,77.811,77.787,77.804,54400000.0
2006-10-26 23:25:00,77.805,77.83,77.799,77.827,59200000.0
2006-10-26 23:30:00,77.827,77.835,77.797,77.825,59200000.0
2006-10-26 23:35:00,77.816,77.828,77.799,77.806,64000000.0
2006-10-26 23:40:00,77.803,77.809,77.783,77.788,64400000.0
2006-10-26 23:45:00,77.904,77.982,77.899,77.914,36200000.0
2006-10-26 23:50:00,77.912,77.917,77.827,77.9,50600000.0
2006-10-26 23:55:00,77.892,77.901,77.796,77.877,52800000.0
2006-10-27 00:00:00,77.885,77.905,77.882,77.889,40400000.0
2006-10-27 00:05:00,77.904,77.927,77.881,77.923,54400000.0
2006-10-27 00:10:00,77.924,77.924,77.91,77.924,25000000.0
2006-10-27 00:15:00,77.92,77.947,77.92,77.936,30800000.0
2006-10-27 00:20:00,77.927,77.954,77.914,77.954,62800000.0
2006-10-27 00:25:00,77.956,77.956,77.944,77.954,24000000.0
2006-10-27 00:30:00,77.968,77.977,77.955,77.958,65600000.0
2006-10-27 00:35:00,77.958,77.977,77.937,77.937,68600000.0
2006-10-27 00:40:00,77.924,77.927,77.886,77.9,62400000.0
2006-10-27 00:45:00,77.889,77.889,77.862,77.878,64000000.0
2006-10-27 00:50:00,77.873,77.897,77.855,77.897,52200000.0
2006-10-27 00:55:00,77.9,77.914,77.888,77.888,49000000.0
2006-10-27 01:00:00,77.888,77.895,77.878,77.878,51200000.0
2006-10-27 01:05:00,77.883,77.903,77.835,77.89,54200000.0
2006-10-27 01:10:00,77.888,77.918,77.88,77.914,67200000.0
2006-10-27 01:15:00,77.917,77.92,77.9,77.908,62400000.0
2006-10-27 01:20:00,77.902,77.912,77.862,77.862,48000000.0
2006-10-27 01:25:00,77.858,77.885,77.842,77.853,72000000.0
2006-10-27 01:30:00,77.867,77.912,77.839,77.912,70400000.0
2006-10-27 01:35:00,77.897,77.898,77.863,77.882,57600000.0
2006-10-27 01:40:00,77.881,77.905,77.869,77.9,47400000.0
2006-10-27 01:45:00,77.898,77.907,77.846,77.849,74600000.0
2006-10-27 01:50:00,77.85,77.903,77.849,77.903,54400000.0
2006-10-27 01:55:00,77.908,77.948,77.904,77.934,60200000.0
2006-10-27 02:00:00,77.951,77.976,77.935,77.958,70400000.0
2006-10-27 02:05:00,77.957,77.97,77.929,77.937,72400000.0
2006-10-27 02:10:00,77.931,77.986,77.931,77.967,56000000.0
2006-10-27 02:15:00,77.971,78.049,77.911,78.031,57600000.0
2006-10-27 02:20:00,78.002,78.002,77.894,77.98,61800000.0
2006-10-27 02:25:00,77.979,77.989,77.948,77.972,49000000.0
2006-10-27 02:30:00,77.977,77.994,77.958,77.978,65600000.0
2006-10-27 02:35:00,77.98,77.985,77.963,77.982,54400000.0
2006-10-27 02:40:00,77.991,77.995,77.941,77.955,60200000.0
2006-10-27 02:45:00,77.954,77.963,77.939,77.954,68800000.0
2006-10-27 02:50:00,77.949,77.958,77.829,77.958,44200000.0
2006-10-27 02:55:00,77.953,77.977,77.945,77.959,52800000.0
2006-10-27 03:00:00,77.955,77.995,77.894,77.956,59200000.0
2006-10-27 03:05:00,77.965,77.978,77.937,77.978,68800000.0
2006-10-27 03:10:00,77.98,77.981,77.947,77.964,60800000.0
2006-10-27 03:15:00,77.955,77.962,77.929,77.943,56000000.0
2006-10-27 03:20:00,77.943,77.952,77.926,77.944,65600000.0
2006-10-27 03:25:00,77.934,78.011,77.934,78.011,68800000.0
2006-10-27 03:30:00,78.009,78.017,77.945,78.017,61200000.0
2006-10-27 03:35:00,78.028,78.028,77.931,78.0,73600000.0
2006-10-27 03:40:00,78.015,78.015,77.929,77.932,60800000.0
2006-10-27 03:45:00,77.938,77.954,77.931,77.949,60800000.0
2006-10-27 03:50:00,77.966,77.975,77.936,77.971,38400000.0
2006-10-27 03:55:00,77.964,78.006,77.95,78.005,68800000.0
2006-10-27 04:00:00,78.016,78.022,77.992,78.002,46400000.0
2006-10-27 04:05:00,78.004,78.031,77.993,78.031,51600000.0
2006-10-27 04:10:00,78.021,78.071,78.002,78.068,57000000.0
2006-10-27 04:15:00,78.075,78.083,78.059,78.083,38400000.0
2006-10-27 04:20:00,78.092,78.092,77.994,78.076,63800000.0
2006-10-27 04:25:00,78.093,78.108,78.084,78.093,61800000.0
2006-10-27 04:30:00,78.063,78.076,78.004,78.048,66000000.0
2006-10-27 04:35:00,78.047,78.061,78.025,78.039,54400000.0
2006-10-27 04:40:00,78.023,78.031,77.987,77.991,46400000.0
2006-10-27 04:45:00,78.012,78.025,77.991,78.006,60800000.0
2006-10-27 04:50:00,78.012,78.019,77.91,77.999,58600000.0
2006-10-27 04:55:00,77.996,78.005,77.973,77.988,60800000.0
2006-10-27 05:00:00,77.976,78.012,77.976,78.009,48000000.0
2006-10-27 05:05:00,78.0,78.034,78.0,78.023,48000000.0
2006-10-27 05:10:00,78.024,78.024,77.99,78.013,51200000.0
2006-10-27 05:15:00,78.017,78.024,77.953,77.993,67200000.0
2006-10-27 05:20:00,77.987,78.024,77.987,78.021,59200000.0
2006-10-27 05:25:00,78.01,78.073,78.01,78.065,60800000.0
2006-10-27 05:30:00,78.072,78.095,78.048,78.082,62400000.0
2006-10-27 05:35:00,78.088,78.109,78.061,78.087,54400000.0
2006-10-27 05:40:00,78.09,78.096,78.074,78.09,56000000.0
2006-10-27 05:45:00,78.09,78.106,78.059,78.101,75200000.0
2006-10-27 05:50:00,78.111,78.126,78.056,78.06,61800000.0
2006-10-27 05:55:00,78.004,78.106,77.995,78.103,62400000.0
2006-10-27 06:00:00,78.113,78.113,78.072,78.088,32000000.0
2006-10-27 06:05:00,78.095,78.116,78.074,78.083,60800000.0
2006-10-27 06:10:00,78.087,78.107,78.0,78.085,65600000.0
2006-10-27 06:15:00,78.097,78.099,78.086,78.089,20800000.0
2006-10-27 06:20:00,78.088,78.088,78.077,78.082,36800000.0
2006-10-27 06:25:00,78.09,78.099,78.074,78.08,38400000.0
2006-10-27 06:30:00,78.087,78.105,78.076,78.088,41600000.0
2006-10-27 06:35:00,78.09,78.094,78.061,78.063,27200000.0
2006-10-27 06:40:00,78.048,78.096,78.009,78.067,56000000.0
2006-10-27 06:45:00,78.07,78.074,78.051,78.071,60200000.0
2006-10-27 06:50:00,78.065,78.095,78.065,78.094,43200000.0
2006-10-27 06:55:00,78.082,78.092,78.074,78.083,21800000.0
2006-10-27 07:00:00,78.078,78.092,78.062,78.074,72000000.0
2006-10-27 07:05:00,78.079,78.091,78.048,78.078,63400000.0
2006-10-27 07:10:00,78.067,78.09,77.973,77.993,57600000.0
2006-10-27 07:15:00,77.981,77.981,77.938,77.945,65600000.0
2006-10-27 07:20:00,77.943,77.968,77.914,77.961,68800000.0
2006-10-27 07:25:00,77.97,78.007,77.961,77.992,60800000.0
2006-10-27 07:30:00,77.986,78.005,77.965,78.005,67200000.0
2006-10-27 07:35:00,78.009,78.022,77.994,78.022,38400000.0
2006-10-27 07:40:00,78.022,78.022,77.983,77.993,60800000.0
2006-10-27 07:45:00,77.989,78.012,77.975,77.98,68800000.0
2006-10-27 07:50:00,77.982,77.991,77.972,77.982,44800000.0
2006-10-27 07:55:00,77.986,78.01,77.986,78.003,38400000.0
2006-10-27 08:00:00,77.991,77.991,77.94,77.954,57600000.0
2006-10-27 08:05:00,77.949,77.952,77.911,77.911,48400000.0
2006-10-27 08:10:00,77.927,77.941,77.912,77.929,51200000.0
2006-10-27 08:15:00,77.941,77.963,77.926,77.963,67200000.0
2006-10-27 08:20:00,77.972,77.981,77.959,77.973,65600000.0
2006-10-27 08:25:00,77.964,77.972,77.871,77.954,59200000.0
2006-10-27 08:30:00,77.947,77.958,77.934,77.936,56000000.0
2006-10-27 08:35:00,77.966,77.984,77.944,77.984,73600000.0
2006-10-27 08:40:00,77.99,77.998,77.946,77.949,72000000.0
2006-10-27 08:45:00,77.937,77.978,77.937,77.965,57600000.0
2006-10-27 08:50:00,77.977,77.991,77.961,77.976,52200000.0
2006-10-27 08:55:00,77.976,77.987,77.963,77.963,60800000.0
2006-10-27 09:00:00,77.972,77.975,77.919,77.929,66600000.0
2006-10-27 09:05:00,77.954,77.988,77.942,77.988,67200000.0
2006-10-27 09:10:00,77.997,78.025,77.982,77.997,60800000.0
2006-10-27 09:15:00,78.001,78.021,77.992,78.0,62800000.0
2006-10-27 09:20:00,77.989,78.041,77.912,78.003,68800000.0
2006-10-27 09:25:00,77.983,77.988,77.921,77.926,59200000.0
2006-10-27 09:30:00,77.93,77.948,77.918,77.918,64000000.0
2006-10-27 09:35:00,77.923,77.937,77.861,77.917,62400000.0
2006-10-27 09:40:00,77.923,77.933,77.88,77.88,67200000.0
2006-10-27 09:45:00,77.871,77.871,77.835,77.842,60800000.0
2006-10-27 09:50:00,77.846,77.878,77.836,77.865,76200000.0
2006-10-27 09:55:00,77.862,77.892,77.78,77.808,78400000.0
2006-10-27 10:00:00,77.811,77.852,77.803,77.85,59200000.0
2006-10-27 10:05:00,77.839,77.845,77.786,77.79,66600000.0
2006-10-27 10:10:00,77.789,77.844,77.738,77.814,66000000.0
2006-10-27 10:15:00,77.784,77.852,77.784,77.852,58600000.0
2006-10-27 10:20:00,77.861,77.866,77.792,77.794,68800000.0
2006-10-27 10:25:00,77.785,77.827,77.78,77.823,22400000.0
2006-10-27 10:30:00,77.828,77.873,77.827,77.858,60200000.0
2006-10-27 10:35:00,77.853,77.869,77.779,77.832,46400000.0
2006-10-27 10:40:00,77.839,77.84,77.817,77.832,64000000.0
2006-10-27 10:45:00,77.822,77.827,77.782,77.806,51200000.0
2006-10-27 10:50:00,77.801,77.828,77.783,77.811,73600000.0
2006-10-27 10:55:00,77.81,77.842,77.747,77.815,69200000.0
2006-10-27 11:00:00,77.826,77.87,77.824,77.869,68800000.0
2006-10-27 11:05:00,77.886,77.953,77.812,77.934,81600000.0
2006-10-27 11:10:00,77.911,77.945,77.911,77.942,67200000.0
2006-10-27 11:15:00,77.927,77.927,77.885,77.9,65600000.0
2006-10-27 11:20:00,77.898,77.92,77.868,77.907,63400000.0
2006-10-27 11:25:00,77.894,77.907,77.871,77.889,72000000.0
2006-10-27 11:30:00,77.881,77.9,77.857,77.886,68800000.0
2006-10-27 11:35:00,77.893,77.9,77.882,77.891,46400000.0
2006-10-27 11:40:00,77.896,77.918,77.891,77.918,67200000.0
2006-10-27 11:45:00,77.938,77.946,77.919,77.934,41600000.0
2006-10-27 11:50:00,77.917,77.917,77.845,77.865,66000000.0
2006-10-27 11:55:00,77.865,77.89,77.798,77.883,59200000.0
2006-10-27 12:00:00,77.878,77.888,77.858,77.876,54400000.0
2006-10-27 12:05:00,77.861,77.861,77.808,77.818,67200000.0
2006-10-27 12:10:00,77.819,77.866,77.814,77.866,59200000.0
2006-10-27 12:15:00,77.851,77.858,77.789,77.822,59200000.0
2006-10-27 12:20:00,77.842,77.875,77.823,77.869,55400000.0
2006-10-27 12:25:00,77.862,77.862,77.833,77.856,52800000.0
2006-10-27 12:30:00,77.871,77.915,77.871,77.906,44200000.0
2006-10-27 12:35:00,77.901,77.903,77.778,77.857,66600000.0
2006-10-27 12:40:00,77.875,77.888,77.852,77.88,74000000.0
2006-10-27 12:45:00,77.883,77.921,77.85,77.891,70400000.0
2006-10-27 12:50:00,77.888,77.898,77.853,77.896,49600000.0
2006-10-27 12:55:00,77.895,77.914,77.895,77.907,72000000.0
2006-10-27 13:00:00,77.911,77.926,77.896,77.925,67200000.0
2006-10-27 13:05:00,77.917,77.927,77.892,77.912,67200000.0
2006-10-27 13:10:00,77.905,77.948,77.903,77.927,70400000.0
2006-10-27 13:15:00,77.938,77.938,77.869,77.884,70400000.0
2006-10-27 13:20:00,77.883,77.9,77.84,77.887,55400000.0
2006-10-27 13:25:00,77.85,77.864,77.763,77.845,57600000.0
2006-10-27 13:30:00,77.853,77.903,77.853,77.887,68200000.0
2006-10-27 13:35:00,77.888,77.924,77.886,77.906,116800000.0
2006-10-27 13:40:00,77.891,77.923,77.891,77.913,84800000.0
2006-10-27 13:45:00,77.915,77.938,77.913,77.917,88000000.0
2006-10-27 13:50:00,77.899,77.939,77.878,77.928,90600000.0
2006-10-27 13:55:00,77.923,77.923,77.901,77.906,89000000.0
2006-10-27 14:00:00,77.905,77.905,77.866,77.866,120000000.0
2006-10-27 14:05:00,77.875,77.896,77.86,77.86,80000000.0
2006-10-27 14:10:00,77.863,77.931,77.863,77.887,102400000.0
2006-10-27 14:15:00,77.897,77.897,77.872,77.872,95400000.0
2006-10-27 14:20:00,77.877,77.878,77.851,77.852,126400000.0
2006-10-27 14:25:00,77.849,77.904,77.849,77.858,91600000.0
2006-10-27 14:30:00,77.854,77.902,77.79,77.818,88000000.0
2006-10-27 14:35:00,77.799,77.851,77.799,77.808,105000000.0
2006-10-27 14:40:00,77.793,77.841,77.783,77.809,121000000.0
2006-10-27 14:45:00,77.801,77.829,77.773,77.783,89600000.0
2006-10-27 14:50:00,77.791,77.791,77.724,77.736,104000000.0
2006-10-27 14:55:00,77.723,77.73,77.632,77.699,75200000.0
2006-10-27 15:00:00,77.712,77.717,77.621,77.65,78400000.0
2006-10-27 15:05:00,77.65,77.699,77.602,77.679,67200000.0
2006-10-27 15:10:00,77.674,77.68,77.585,77.609,137400000.0
2006-10-27 15:15:00,77.607,77.648,77.589,77.634,120400000.0
2006-10-27 15:20:00,77.627,77.645,77.583,77.589,124200000.0
2006-10-27 15:25:00,77.58,77.594,77.465,77.548,213200000.0
2006-10-27 15:30:00,77.453,77.549,77.422,77.49,259200000.0
2006-10-27 15:35:00,77.493,77.534,77.463,77.497,154600000.0
2006-10-27 15:40:00,77.501,77.521,77.467,77.493,142800000.0
2006-10-27 15:45:00,77.495,77.505,77.455,77.488,99200000.0
2006-10-27 15:50:00,77.497,77.53,77.482,77.521,97600000.0
2006-10-27 15:55:00,77.516,77.56,77.509,77.556,142800000.0
2006-10-27 16:00:00,77.544,77.544,77.385,77.447,212200000.0
2006-10-27 16:05:00,77.457,77.46,77.38,77.408,204200000.0
2006-10-27 16:10:00,77.406,77.457,77.375,77.448,172200000.0
2006-10-27 16:15:00,77.463,77.485,77.433,77.455,149600000.0
2006-10-27 16:20:00,77.449,77.468,77.398,77.428,140200000.0
2006-10-27 16:25:00,77.435,77.44,77.395,77.436,125200000.0
2006-10-27 16:30:00,77.435,77.499,77.407,77.484,128000000.0
2006-10-27 16:35:00,77.486,77.551,77.485,77.535,218800000.0
2006-10-27 16:40:00,77.531,77.567,77.514,77.516,212200000.0
2006-10-27 16:45:00,77.517,77.561,77.517,77.518,228800000.0
2006-10-27 16:50:00,77.524,77.544,77.489,77.507,194600000.0
2006-10-27 16:55:00,77.511,77.608,77.511,77.598,147200000.0
2006-10-27 17:00:00,77.604,77.625,77.569,77.579,209000000.0
2006-10-27 17:05:00,77.581,77.585,77.545,77.545,275600000.0
2006-10-27 17:10:00,77.545,77.571,77.538,77.556,140200000.0
2006-10-27 17:15:00,77.555,77.556,77.521,77.538,156800000.0
2006-10-27 17:20:00,77.53,77.612,77.527,77.577,88000000.0
2006-10-27 17:25:00,77.572,77.691,77.572,77.683,116600000.0
2006-10-27 17:30:00,77.695,77.736,77.692,77.702,259200000.0
2006-10-27 17:35:00,77.699,77.721,77.683,77.71,144000000.0
2006-10-27 17:40:00,77.716,77.725,77.698,77.711,140600000.0
2006-10-27 17:45:00,77.706,77.719,77.703,77.709,175400000.0
2006-10-27 17:50:00,77.71,77.742,77.71,77.742,172600000.0
2006-10-27 17:55:00,77.758,77.823,77.758,77.821,201000000.0
2006-10-27 18:00:00,77.815,77.85,77.791,77.809,177600000.0
2006-10-27 18:05:00,77.808,77.83,77.789,77.821,172000000.0
2006-10-27 18:10:00,77.818,77.832,77.798,77.831,88000000.0
2006-10-27 18:15:00,77.823,77.843,77.81,77.827,160800000.0
2006-10-27 18:20:00,77.822,77.824,77.794,77.811,188800000.0
2006-10-27 18:25:00,77.809,77.812,77.781,77.792,118400000.0
2006-10-27 18:30:00,77.791,77.809,77.772,77.773,169000000.0
2006-10-27 18:35:00,77.775,77.785,77.759,77.775,210000000.0
2006-10-27 18:40:00,77.783,77.79,77.754,77.764,265400000.0
2006-10-27 18:45:00,77.763,77.845,77.743,77.838,92800000.0
2006-10-27 18:50:00,77.85,77.864,77.826,77.857,128400000.0
2006-10-27 18:55:00,77.854,77.855,77.828,77.828,121600000.0
2006-10-27 19:00:00,77.82,77.864,77.82,77.823,97000000.0
2006-10-27 19:05:00,77.82,77.821,77.783,77.783,87400000.0
2006-10-27 19:10:00,77.79,77.808,77.781,77.8,70400000.0
2006-10-27 19:15:00,77.789,77.789,77.766,77.789,85800000.0
2006-10-27 19:20:00,77.795,77.81,77.763,77.804,92200000.0
2006-10-27 19:25:00,77.803,77.812,77.774,77.8,81000000.0
2006-10-27 19:30:00,77.807,77.811,77.779,77.811,48800000.0
2006-10-27 19:35:00,77.815,77.843,77.81,77.843,46800000.0
2006-10-27 19:40:00,77.844,77.87,77.833,77.86,55400000.0
2006-10-27 19:45:00,77.867,77.885,77.866,77.875,76800000.0
2006-10-27 19:50:00,77.872,77.892,77.844,77.844,65600000.0
2006-10-27 19:55:00,77.868,77.868,77.835,77.836,44800000.0
2006-10-27 20:00:00,77.836,77.87,77.827,77.866,94400000.0
2006-10-27 20:05:00,77.865,77.883,77.834,77.875,91200000.0
2006-10-27 20:10:00,77.858,77.879,77.809,77.867,62400000.0
2006-10-27 20:15:00,77.872,77.892,77.862,77.877,96000000.0
2006-10-27 20:20:00,77.871,77.876,77.846,77.876,74600000.0
2006-10-27 20:25:00,77.87,77.876,77.845,77.859,54400000.0
2006-10-27 20:30:00,77.848,77.868,77.833,77.863,75600000.0
2006-10-27 20:35:00,77.871,77.877,77.852,77.854,48000000.0
2006-10-27 20:40:00,77.867,77.869,77.846,77.846,57600000.0
2006-10-27 20:45:00,77.851,77.87,77.848,77.868,51000000.0
2006-10-27 20:50:00,77.877,77.877,77.85,77.858,68800000.0
2006-10-27 20:55:00,77.875,77.875,77.844,77.866,43200000.0
2006-10-27 21:00:00,77.865,77.868,77.838,77.851,71400000.0
2006-10-27 21:05:00,77.852,77.88,77.832,77.86,56400000.0
2006-10-27 21:10:00,77.843,77.848,77.805,77.82,49600000.0
2006-10-27 21:15:00,77.812,77.828,77.702,77.817,57600000.0
2006-10-27 21:20:00,77.808,77.832,77.808,77.82,35200000.0
2006-10-27 21:25:00,77.82,77.82,77.787,77.798,51200000.0
2006-10-27 21:30:00,77.8,77.808,77.79,77.79,56400000.0
2006-10-27 21:35:00,77.808,77.817,77.788,77.788,33000000.0
2006-10-27 21:40:00,77.793,77.833,77.793,77.833,65600000.0
2006-10-27 21:45:00,77.839,77.839,77.807,77.821,70400000.0
2006-10-27 21:50:00,77.819,77.839,77.806,77.824,64000000.0
2006-10-27 21:55:00,77.828,77.845,77.825,77.837,72000000.0
2006-10-27 22:00:00,77.835,77.863,77.827,77.855,60800000.0
2006-10-27 22:05:00,77.856,77.861,77.82,77.828,33600000.0
2006-10-27 22:10:00,77.825,77.848,77.819,77.833,59200000.0
2006-10-27 22:15:00,77.82,77.82,77.8,77.811,56000000.0
2006-10-27 22:20:00,77.801,77.817,77.779,77.779,43600000.0
2006-10-27 22:25:00,77.761,77.793,77.758,77.788,56000000.0
2006-10-27 22:30:00,77.79,77.868,77.754,77.856,64000000.0
2006-10-27 22:35:00,77.873,77.891,77.828,77.838,73600000.0
2006-10-27 22:40:00,77.829,77.875,77.827,77.868,57600000.0
2006-10-27 22:45:00,77.866,77.871,77.85,77.854,65600000.0
2006-10-27 22:50:00,77.865,77.893,77.855,77.89,44800000.0
2006-10-27 22:55:00,77.884,77.929,77.879,77.881,78200000.0
2006-10-30 00:15:00,77.855,77.855,77.697,77.697,9000000.0
2006-10-30 00:20:00,77.637,77.667,77.631,77.647,62400000.0
2006-10-30 00:25:00,77.656,77.728,77.651,77.699,76800000.0
2006-10-30 00:30:00,77.697,77.73,77.679,77.729,53200000.0
2006-10-30 00:35:00,77.741,77.752,77.705,77.72,56000000.0
2006-10-30 00:40:00,77.731,77.78,77.716,77.767,69800000.0
2006-10-30 00:45:00,77.746,77.775,77.736,77.762,64000000.0
2006-10-30 00:50:00,77.763,77.765,77.693,77.706,64000000.0
2006-10-30 00:55:00,77.698,77.707,77.664,77.676,36800000.0
2006-10-30 01:00:00,77.668,77.707,77.666,77.705,61800000.0
2006-10-30 01:05:00,77.723,77.741,77.662,77.727,36800000.0
2006-10-30 01:10:00,77.737,77.753,77.729,77.752,67200000.0
2006-10-30 01:15:00,77.752,77.775,77.736,77.775,54400000.0
2006-10-30 01:20:00,77.777,77.824,77.774,77.804,24000000.0
2006-10-30 01:25:00,77.796,77.851,77.796,77.812,72000000.0
2006-10-30 01:30:00,77.811,77.811,77.785,77.785,57600000.0
2006-10-30 01:35:00,77.78,77.786,77.755,77.783,60800000.0
2006-10-30 01:40:00,77.783,77.807,77.771,77.807,35200000.0
2006-10-30 01:45:00,77.818,77.869,77.817,77.854,75200000.0
2006-10-30 01:50:00,77.85,77.87,77.838,77.856,68800000.0
2006-10-30 01:55:00,77.854,77.865,77.849,77.849,35200000.0
2006-10-30 02:00:00,77.844,77.851,77.818,77.851,44800000.0
2006-10-30 02:05:00,77.845,77.855,77.818,77.828,45800000.0
2006-10-30 02:10:00,77.819,77.84,77.812,77.829,44800000.0
2006-10-30 02:15:00,77.849,77.851,77.782,77.818,64000000.0
2006-10-30 02:20:00,77.81,77.848,77.743,77.835,62800000.0
2006-10-30 02:25:00,77.838,77.849,77.803,77.822,77200000.0
2006-10-30 02:30:00,77.824,77.831,77.796,77.803,65000000.0
2006-10-30 02:35:00,77.808,77.825,77.798,77.82,67200000.0
2006-10-30 02:40:00,77.827,77.85,77.815,77.82,48000000.0
2006-10-30 02:45:00,77.815,77.835,77.797,77.798,68800000.0
2006-10-30 02:50:00,77.804,77.808,77.688,77.759,55400000.0
2006-10-30 02:55:00,77.756,77.761,77.716,77.716,52800000.0
2006-10-30 03:00:00,77.718,77.728,77.632,77.708,59200000.0
2006-10-30 03:05:00,77.709,77.718,77.658,77.658,68200000.0
2006-10-30 03:10:00,77.671,77.704,77.642,77.645,72000000.0
2006-10-30 03:15:00,77.633,77.635,77.615,77.628,68200000.0
2006-10-30 03:20:00,77.639,77.658,77.619,77.658,48000000.0
2006-10-30 03:25:00,77.658,77.663,77.637,77.654,68800000.0
2006-10-30 03:30:00,77.657,77.661,77.594,77.652,60800000.0
2006-10-30 03:35:00,77.657,77.675,77.598,77.666,73600000.0
2006-10-30 03:40:00,77.669,77.676,77.65,77.662,49600000.0
2006-10-30 03:45:00,77.653,77.681,77.637,77.638,60200000.0
2006-10-30 03:50:00,77.645,77.684,77.621,77.625,64000000.0
2006-10-30 03:55:00,77.622,77.661,77.615,77.661,56000000.0
2006-10-30 04:00:00,77.664,77.664,77.628,77.648,59200000.0
2006-10-30 04:05:00,77.652,77.706,77.643,77.701,62400000.0
2006-10-30 04:10:00,77.696,77.696,77.649,77.656,57600000.0
2006-10-30 04:15:00,77.654,77.663,77.629,77.649,64000000.0
2006-10-30 04:20:00,77.653,77.661,77.565,77.66,51600000.0
2006-10-30 04:25:00,77.673,77.674,77.638,77.652,51200000.0
2006-10-30 04:30:00,77.657,77.675,77.613,77.643,54800000.0
2006-10-30 04:35:00,77.647,77.647,77.603,77.605,54400000.0
2006-10-30 04:40:00,77.616,77.627,77.595,77.612,64000000.0
2006-10-30 04:45:00,77.603,77.621,77.569,77.621,62400000.0
2006-10-30 04:50:00,77.61,77.635,77.529,77.63,59200000.0
2006-10-30 04:55:00,77.629,77.65,77.622,77.64,60800000.0
2006-10-30 05:00:00,77.625,77.664,77.622,77.624,60200000.0
2006-10-30 05:05:00,77.612,77.648,77.612,77.616,65600000.0
2006-10-30 05:10:00,77.63,77.646,77.608,77.616,65600000.0
2006-10-30 05:15:00,77.618,77.637,77.604,77.615,51200000.0
2006-10-30 05:20:00,77.626,77.637,77.609,77.612,59200000.0
2006-10-30 05:25:00,77.621,77.625,77.601,77.617,60200000.0
2006-10-30 05:30:00,77.626,77.639,77.589,77.639,72200000.0
2006-10-30 05:35:00,77.635,77.635,77.598,77.632,54400000.0
2006-10-30 05:40:00,77.624,77.624,77.591,77.608,56000000.0
2006-10-30 05:45:00,77.606,77.651,77.588,77.651,74600000.0
2006-10-30 05:50:00,77.638,77.638,77.611,77.629,51200000.0
2006-10-30 05:55:00,77.574,77.642,77.549,77.632,49600000.0
2006-10-30 06:00:00,77.627,77.642,77.601,77.636,59600000.0
2006-10-30 06:05:00,77.646,77.657,77.639,77.657,33600000.0
2006-10-30 06:10:00,77.654,77.675,77.566,77.669,53200000.0
2006-10-30 06:15:00,77.666,77.686,77.646,77.686,54400000.0
2006-10-30 06:20:00,77.692,77.711,77.669,77.677,57600000.0
2006-10-30 06:25:00,77.658,77.664,77.625,77.663,46400000.0
2006-10-30 06:30:00,77.682,77.683,77.63,77.652,54800000.0
2006-10-30 06:35:00,77.654,77.662,77.621,77.632,54400000.0
2006-10-30 06:40:00,77.63,77.632,77.566,77.63,52800000.0
2006-10-30 06:45:00,77.632,77.633,77.599,77.617,77800000.0
2006-10-30 06:50:00,77.608,77.632,77.608,77.632,60000000.0
2006-10-30 06:55:00,77.633,77.638,77.612,77.624,51200000.0
2006-10-30 07:00:00,77.627,77.634,77.614,77.624,41600000.0
2006-10-30 07:05:00,77.622,77.622,77.577,77.577,48000000.0
2006-10-30 07:10:00,77.595,77.599,77.568,77.579,54400000.0
2006-10-30 07:15:00,77.577,77.591,77.553,77.559,65600000.0
2006-10-30 07:20:00,77.558,77.558,77.525,77.533,57000000.0
2006-10-30 07:25:00,77.538,77.559,77.525,77.559,57600000.0
2006-10-30 07:30:00,77.558,77.579,77.552,77.56,56000000.0
2006-10-30 07:35:00,77.562,77.573,77.541,77.551,62400000.0
2006-10-30 07:40:00,77.545,77.565,77.539,77.539,48000000.0
2006-10-30 07:45:00,77.55,77.558,77.525,77.529,57600000.0
2006-10-30 07:50:00,77.535,77.551,77.535,77.538,49600000.0
2006-10-30 07:55:00,77.543,77.564,77.538,77.56,27200000.0
2006-10-30 08:00:00,77.558,77.572,77.546,77.563,55400000.0
2006-10-30 08:05:00,77.566,77.579,77.557,77.577,44800000.0
2006-10-30 08:10:00,77.566,77.566,77.535,77.536,51200000.0
2006-10-30 08:15:00,77.558,77.588,77.549,77.578,66600000.0
2006-10-30 08:20:00,77.565,77.573,77.544,77.571,56000000.0
2006-10-30 08:25:00,77.565,77.615,77.508,77.611,46400000.0
2006-10-30 08:30:00,77.615,77.644,77.612,77.636,46400000.0
2006-10-30 08:35:00,77.639,77.639,77.606,77.618,73000000.0
2006-10-30 08:40:00,77.619,77.64,77.618,77.628,46400000.0
2006-10-30 08:45:00,77.62,77.635,77.607,77.613,68800000.0
2006-10-30 08:50:00,77.614,77.638,77.597,77.637,67200000.0
2006-10-30 08:55:00,77.626,77.641,77.611,77.637,60800000.0
2006-10-30 09:00:00,77.64,77.64,77.59,77.63,67200000.0
2006-10-30 09:05:00,77.637,77.666,77.629,77.666,66600000.0
2006-10-30 09:10:00,77.67,77.733,77.652,77.724,60800000.0
2006-10-30 09:15:00,77.72,77.72,77.681,77.702,62400000.0
2006-10-30 09:20:00,77.707,77.737,77.633,77.72,68800000.0
2006-10-30 09:25:00,77.723,77.736,77.658,77.658,59200000.0
2006-10-30 09:30:00,77.667,77.7,77.661,77.661,64000000.0
2006-10-30 09:35:00,77.654,77.723,77.595,77.723,62800000.0
2006-10-30 09:40:00,77.726,77.742,77.68,77.733,67200000.0
2006-10-30 09:45:00,77.742,77.742,77.68,77.72,49600000.0
2006-10-30 09:50:00,77.723,77.73,77.709,77.727,76800000.0
2006-10-30 09:55:00,77.725,77.735,77.621,77.731,78400000.0
2006-10-30 10:00:00,77.744,77.793,77.744,77.747,68800000.0
2006-10-30 10:05:00,77.743,77.769,77.727,77.764,67200000.0
2006-10-30 10:10:00,77.756,77.758,77.673,77.673,48400000.0
2006-10-30 10:15:00,77.661,77.688,77.661,77.677,59200000.0
2006-10-30 10:20:00,77.681,77.727,77.659,77.724,68800000.0
2006-10-30 10:25:00,77.721,77.732,77.705,77.709,54400000.0
2006-10-30 10:30:00,77.722,77.756,77.722,77.743,49600000.0
2006-10-30 10:35:00,77.736,77.736,77.61,77.716,57600000.0
2006-10-30 10:40:00,77.741,77.769,77.734,77.748,64000000.0
2006-10-30 10:45:00,77.741,77.749,77.681,77.739,61800000.0
2006-10-30 10:50:00,77.738,77.738,77.708,77.724,72400000.0
2006-10-30 10:55:00,77.724,77.728,77.591,77.697,68200000.0
2006-10-30 11:00:00,77.704,77.704,77.668,77.701,68800000.0
2006-10-30 11:05:00,77.687,77.692,77.576,77.672,81600000.0
2006-10-30 11:10:00,77.673,77.684,77.652,77.674,67200000.0
2006-10-30 11:15:00,77.664,77.763,77.662,77.726,65600000.0
2006-10-30 11:20:00,77.728,77.73,77.707,77.728,49600000.0
2006-10-30 11:25:00,77.738,77.793,77.734,77.793,71400000.0
2006-10-30 11:30:00,77.787,77.816,77.759,77.79,68800000.0
2006-10-30 11:35:00,77.797,77.825,77.78,77.793,57600000.0
2006-10-30 11:40:00,77.787,77.8,77.757,77.766,67200000.0
2006-10-30 11:45:00,77.763,77.765,77.725,77.765,53800000.0
2006-10-30 11:50:00,77.763,77.763,77.72,77.734,65600000.0
2006-10-30 11:55:00,77.734,77.765,77.673,77.75,59200000.0
2006-10-30 12:00:00,77.739,77.739,77.684,77.733,65000000.0
2006-10-30 12:05:00,77.73,77.746,77.716,77.743,67200000.0
2006-10-30 12:10:00,77.735,77.753,77.699,77.706,59200000.0
2006-10-30 12:15:00,77.703,77.712,77.616,77.712,72000000.0
2006-10-30 12:20:00,77.73,77.762,77.72,77.755,68200000.0
2006-10-30 12:25:00,77.754,77.77,77.734,77.77,64000000.0
2006-10-30 12:30:00,77.753,77.762,77.741,77.751,70400000.0
2006-10-30 12:35:00,77.746,77.778,77.663,77.77,67200000.0
2006-10-30 12:40:00,77.77,77.776,77.753,77.776,73000000.0
2006-10-30 12:45:00,77.759,77.788,77.73,77.778,70400000.0
2006-10-30 12:50:00,77.779,77.779,77.736,77.751,34600000.0
2006-10-30 12:55:00,77.749,77.782,77.738,77.761,55400000.0
2006-10-30 13:00:00,77.763,77.782,77.758,77.776,51200000.0
2006-10-30 13:05:00,77.767,77.792,77.761,77.777,55400000.0
2006-10-30 13:10:00,77.779,77.791,77.766,77.771,70400000.0
2006-10-30 13:15:00,77.78,77.794,77.765,77.767,70400000.0
2006-10-30 13:20:00,77.758,77.761,77.672,77.734,63400000.0
2006-10-30 13:25:00,77.749,77.761,77.665,77.761,46400000.0
2006-10-30 13:30:00,77.763,77.763,77.7,77.717,68800000.0
2006-10-30 13:35:00,77.72,77.72,77.698,77.7,116200000.0
2006-10-30 13:40:00,77.69,77.696,77.661,77.69,128000000.0
2006-10-30 13:45:00,77.681,77.695,77.672,77.686,87400000.0
2006-10-30 13:50:00,77.689,77.759,77.68,77.758,73000000.0
2006-10-30 13:55:00,77.758,77.762,77.718,77.718,103400000.0
2006-10-30 14:00:00,77.72,77.764,77.714,77.73,120400000.0
2006-10-30 14:05:00,77.734,77.843,77.733,77.843,150400000.0
2006-10-30 14:10:00,77.831,77.941,77.831,77.941,102400000.0
2006-10-30 14:15:00,77.959,77.966,77.908,77.908,95400000.0
2006-10-30 14:20:00,77.876,77.876,77.804,77.818,126400000.0
2006-10-30 14:25:00,77.812,77.823,77.787,77.813,91600000.0
2006-10-30 14:30:00,77.812,77.829,77.789,77.815,87800000.0
2006-10-30 14:35:00,77.811,77.814,77.794,77.806,94400000.0
2006-10-30 14:40:00,77.798,77.803,77.752,77.797,121600000.0
2006-10-30 14:45:00,77.811,77.886,77.8,77.873,89400000.0
2006-10-30 14:50:00,77.872,77.888,77.839,77.844,104000000.0
2006-10-30 14:55:00,77.844,77.859,77.823,77.854,75200000.0
2006-10-30 15:00:00,77.854,77.869,77.842,77.851,78400000.0
2006-10-30 15:05:00,77.847,77.867,77.837,77.863,67200000.0
2006-10-30 15:10:00,77.887,77.896,77.854,77.875,136800000.0
2006-10-30 15:15:00,77.876,77.899,77.851,77.866,118800000.0
2006-10-30 15:20:00,77.861,77.882,77.854,77.874,124800000.0
2006-10-30 15:25:00,77.869,77.917,77.821,77.915,211600000.0
2006-10-30 15:30:00,77.814,77.937,77.779,77.895,260000000.0
2006-10-30 15:35:00,77.886,77.902,77.872,77.896,192000000.0
2006-10-30 15:40:00,77.891,77.893,77.86,77.889,143400000.0
2006-10-30 15:45:00,77.901,77.901,77.856,77.862,100000000.0
2006-10-30 15:50:00,77.874,77.878,77.827,77.844,98000000.0
2006-10-30 15:55:00,77.854,77.854,77.818,77.825,119400000.0
2006-10-30 16:00:00,77.828,77.877,77.828,77.87,212400000.0
2006-10-30 16:05:00,77.848,77.852,77.813,77.823,204200000.0
2006-10-30 16:10:00,77.824,77.851,77.813,77.813,172200000.0
2006-10-30 16:15:00,77.813,77.838,77.794,77.831,148800000.0
2006-10-30 16:20:00,77.817,77.845,77.79,77.834,141000000.0
2006-10-30 16:25:00,77.85,77.886,77.85,77.884,124200000.0
2006-10-30 16:30:00,77.876,77.935,77.872,77.923,126800000.0
2006-10-30 16:35:00,77.928,77.944,77.915,77.93,220600000.0
2006-10-30 16:40:00,77.922,77.954,77.917,77.932,213200000.0
2006-10-30 16:45:00,77.934,77.947,77.915,77.92,139200000.0
2006-10-30 16:50:00,77.917,77.92,77.867,77.903,195200000.0
2006-10-30 16:55:00,77.891,77.903,77.88,77.887,146000000.0
2006-10-30 17:00:00,77.877,77.936,77.877,77.935,165200000.0
2006-10-30 17:05:00,77.931,77.951,77.91,77.923,276200000.0
2006-10-30 17:10:00,77.937,77.942,77.905,77.923,102400000.0
2006-10-30 17:15:00,77.921,77.953,77.911,77.953,156800000.0
2006-10-30 17:20:00,77.948,77.962,77.906,77.91,86800000.0
2006-10-30 17:25:00,77.923,77.931,77.905,77.918,104400000.0
2006-10-30 17:30:00,77.91,77.925,77.896,77.912,258600000.0
2006-10-30 17:35:00,77.903,77.954,77.899,77.952,143400000.0
2006-10-30 17:40:00,77.948,77.953,77.919,77.935,140200000.0
2006-10-30 17:45:00,77.933,77.944,77.904,77.944,233400000.0
2006-10-30 17:50:00,77.956,77.988,77.949,77.983,163000000.0
2006-10-30 17:55:00,77.993,78.016,77.971,78.014,201000000.0
2006-10-30 18:00:00,78.029,78.035,77.984,77.986,177400000.0
2006-10-30 18:05:00,77.987,78.002,77.967,77.973,138600000.0
2006-10-30 18:10:00,77.973,77.98,77.955,77.974,88000000.0
2006-10-30 18:15:00,77.982,77.989,77.956,77.959,176000000.0
2006-10-30 18:20:00,77.961,77.995,77.949,77.975,145600000.0
2006-10-30 18:25:00,77.98,78.03,77.969,78.03,117800000.0
2006-10-30 18:30:00,78.033,78.033,77.983,78.003,169600000.0
2006-10-30 18:35:00,78.052,78.052,77.991,78.014,209000000.0
2006-10-30 18:40:00,78.002,78.026,77.994,77.994,296000000.0
2006-10-30 18:45:00,77.986,78.054,77.974,78.035,91600000.0
2006-10-30 18:50:00,78.049,78.09,78.017,78.082,128000000.0
2006-10-30 18:55:00,78.084,78.087,78.047,78.073,99200000.0
2006-10-30 19:00:00,78.064,78.07,78.022,78.036,98000000.0
2006-10-30 19:05:00,78.047,78.051,77.995,78.03,143400000.0
2006-10-30 19:10:00,78.037,78.046,78.021,78.024,72000000.0
2006-10-30 19:15:00,78.032,78.041,77.981,77.981,86400000.0
2006-10-30 19:20:00,77.975,78.04,77.959,78.027,110400000.0
2006-10-30 19:25:00,78.025,78.036,78.004,78.012,93200000.0
2006-10-30 19:30:00,78.016,78.02,78.0,78.011,59200000.0
2006-10-30 19:35:00,78.01,78.026,78.005,78.009,57600000.0
2006-10-30 19:40:00,77.993,78.013,77.982,77.994,56000000.0
2006-10-30 19:45:00,77.998,78.007,77.991,77.999,67200000.0
2006-10-30 19:50:00,77.997,78.043,77.994,78.011,53200000.0
2006-10-30 19:55:00,78.014,78.024,78.005,78.005,42600000.0
2006-10-30 20:00:00,77.993,78.11,77.988,78.079,93800000.0
2006-10-30 20:05:00,78.096,78.145,78.096,78.129,91200000.0
2006-10-30 20:10:00,78.121,78.191,78.121,78.172,62400000.0
2006-10-30 20:15:00,78.163,78.193,78.138,78.168,95800000.0
2006-10-30 20:20:00,78.172,78.187,78.151,78.177,75200000.0
2006-10-30 20:25:00,78.179,78.224,78.178,78.216,67200000.0
2006-10-30 20:30:00,78.218,78.243,78.218,78.225,70400000.0
2006-10-30 20:35:00,78.233,78.241,78.151,78.165,59600000.0
2006-10-30 20:40:00,78.167,78.197,78.156,78.194,43200000.0
2006-10-30 20:45:00,78.199,78.217,78.19,78.206,65600000.0
2006-10-30 20:50:00,78.201,78.227,78.19,78.19,84800000.0
2006-10-30 20:55:00,78.185,78.185,78.152,78.182,35200000.0
2006-10-30 21:00:00,78.174,78.18,78.144,78.145,72000000.0
2006-10-30 21:05:00,78.152,78.167,78.137,78.159,64000000.0
2006-10-30 21:10:00,78.155,78.182,78.145,78.159,67200000.0
2006-10-30 21:15:00,78.139,78.162,78.069,78.162,49600000.0
2006-10-30 21:20:00,78.136,78.183,78.136,78.169,60800000.0
2006-10-30 21:25:00,78.173,78.173,78.143,78.162,32400000.0
2006-10-30 21:30:00,78.171,78.171,78.149,78.153,49600000.0
2006-10-30 21:35:00,78.155,78.205,78.097,78.097,50600000.0
2006-10-30 21:40:00,78.156,78.169,78.14,78.149,65600000.0
2006-10-30 21:45:00,78.147,78.156,78.14,78.148,56400000.0
2006-10-30 21:50:00,78.151,78.159,78.134,78.151,33600000.0
2006-10-30 21:55:00,78.148,78.149,78.137,78.14,28800000.0
2006-10-30 22:00:00,78.138,78.148,78.128,78.143,62400000.0
2006-10-30 22:05:00,78.154,78.154,78.135,78.145,35200000.0
2006-10-30 22:10:00,78.149,78.169,78.135,78.169,33600000.0
2006-10-30 22:15:00,78.159,78.18,78.143,78.143,70800000.0
2006-10-30 22:20:00,78.146,78.156,78.126,78.136,52800000.0
2006-10-30 22:25:00,78.151,78.188,78.151,78.17,68200000.0
2006-10-30 22:30:00,78.165,78.2,78.122,78.18,52800000.0
2006-10-30 22:35:00,78.184,78.218,78.184,78.213,73600000.0
2006-10-30 22:40:00,78.204,78.213,78.187,78.211,68800000.0
2006-10-30 22:45:00,78.211,78.242,78.198,78.212,65600000.0
2006-10-30 22:50:00,78.215,78.217,78.197,78.202,44800000.0
2006-10-30 22:55:00,78.193,78.219,78.193,78.209,65000000.0
2006-10-30 23:00:00,78.209,78.21,78.138,78.155,73600000.0
2006-10-30 23:05:00,78.152,78.163,78.134,78.138,88000000.0
2006-10-30 23:10:00,78.147,78.167,78.112,78.115,64000000.0
2006-10-30 23:15:00,78.109,78.116,78.081,78.096,59200000.0
2006-10-30 23:20:00,78.095,78.112,78.077,78.092,67200000.0
2006-10-30 23:25:00,78.103,78.113,78.029,78.079,54400000.0
2006-10-30 23:30:00,78.085,78.087,78.034,78.076,73600000.0
2006-10-30 23:35:00,78.066,78.1,78.058,78.097,26600000.0
2006-10-30 23:40:00,78.104,78.137,78.092,78.124,77800000.0
2006-10-30 23:45:00,78.116,78.138,78.065,78.131,61800000.0
2006-10-30 23:50:00,78.131,78.161,78.106,78.119,51200000.0
2006-10-30 23:55:00,78.117,78.161,78.049,78.135,67200000.0
2006-10-31 00:00:00,78.077,78.171,78.076,78.171,57600000.0
2006-10-31 00:05:00,78.167,78.206,78.149,78.163,54400000.0
2006-10-31 00:10:00,78.179,78.187,78.168,78.184,52800000.0
2006-10-31 00:15:00,78.184,78.196,78.161,78.183,67600000.0
2006-10-31 00:20:00,78.174,78.18,78.144,78.157,57600000.0
2006-10-31 00:25:00,78.161,78.188,78.161,78.183,76800000.0
2006-10-31 00:30:00,78.185,78.212,78.183,78.206,40000000.0
2006-10-31 00:35:00,78.197,78.203,78.169,78.185,68800000.0
2006-10-31 00:40:00,78.183,78.193,78.154,78.186,70400000.0
2006-10-31 00:45:00,78.181,78.195,78.177,78.178,49600000.0
2006-10-31 00:50:00,78.184,78.199,78.157,78.192,63400000.0
2006-10-31 00:55:00,78.191,78.224,78.183,78.214,49600000.0
2006-10-31 01:00:00,78.206,78.23,78.205,78.224,51200000.0
2006-10-31 01:05:00,78.234,78.234,78.168,78.226,46400000.0
2006-10-31 01:10:00,78.228,78.241,78.193,78.232,67200000.0
2006-10-31 01:15:00,78.241,78.262,78.23,78.252,78400000.0
2006-10-31 01:20:00,78.255,78.261,78.24,78.256,48000000.0
2006-10-31 01:25:00,78.247,78.253,78.203,78.227,59200000.0
2006-10-31 01:30:00,78.252,78.341,78.252,78.332,70400000.0
2006-10-31 01:35:00,78.329,78.359,78.32,78.359,72000000.0
2006-10-31 01:40:00,78.356,78.376,78.34,78.351,59200000.0
2006-10-31 01:45:00,78.348,78.358,78.33,78.335,75600000.0
2006-10-31 01:50:00,78.331,78.331,78.284,78.31,68800000.0
2006-10-31 01:55:00,78.314,78.314,78.284,78.285,59200000.0
2006-10-31 02:00:00,78.285,78.285,78.26,78.26,40000000.0
2006-10-31 02:05:00,78.261,78.261,78.239,78.254,56000000.0
2006-10-31 02:10:00,78.253,78.285,78.242,78.277,46400000.0
2006-10-31 02:15:00,78.281,78.292,78.22,78.283,57600000.0
2006-10-31 02:20:00,78.277,78.295,78.192,78.284,31400000.0
2006-10-31 02:25:00,78.284,78.298,78.271,78.284,78400000.0
2006-10-31 02:30:00,78.279,78.279,78.221,78.263,65600000.0
2006-10-31 02:35:00,78.272,78.287,78.262,78.266,38400000.0
2006-10-31 02:40:00,78.266,78.282,78.245,78.264,60800000.0
2006-10-31 02:45:00,78.277,78.279,78.248,78.266,68800000.0
2006-10-31 02:50:00,78.262,78.278,78.163,78.241,56000000.0
2006-10-31 02:55:00,78.223,78.262,78.215,78.217,52800000.0
2006-10-31 03:00:00,78.226,78.242,78.145,78.181,59200000.0
2006-10-31 03:05:00,78.176,78.188,78.12,78.157,68800000.0
2006-10-31 03:10:00,78.158,78.172,78.143,78.146,71400000.0
2006-10-31 03:15:00,78.153,78.16,78.14,78.158,40000000.0
2006-10-31 03:20:00,78.164,78.183,78.164,78.166,48000000.0
2006-10-31 03:25:00,78.148,78.182,78.148,78.179,67600000.0
2006-10-31 03:30:00,78.179,78.179,78.111,78.138,60200000.0
2006-10-31 03:35:00,78.139,78.173,78.11,78.17,62400000.0
2006-10-31 03:40:00,78.159,78.161,78.14,78.143,38400000.0
2006-10-31 03:45:00,78.13,78.158,78.13,78.156,49000000.0
2006-10-31 03:50:00,78.177,78.189,78.156,78.185,57600000.0
2006-10-31 03:55:00,78.204,78.233,78.199,78.223,68200000.0
2006-10-31 04:00:00,78.215,78.235,78.199,78.216,59200000.0
2006-10-31 04:05:00,78.226,78.226,78.18,78.194,62400000.0
2006-10-31 04:10:00,78.187,78.187,78.15,78.156,43200000.0
2006-10-31 04:15:00,78.157,78.157,78.123,78.154,64000000.0
2006-10-31 04:20:00,78.146,78.151,78.061,78.117,64000000.0
2006-10-31 04:25:00,78.119,78.179,78.119,78.165,47400000.0
2006-10-31 04:30:00,78.162,78.176,78.15,78.164,66600000.0
2006-10-31 04:35:00,78.179,78.185,78.154,78.173,46400000.0
2006-10-31 04:40:00,78.185,78.207,78.144,78.144,56400000.0
2006-10-31 04:45:00,78.143,78.171,78.115,78.155,57000000.0
2006-10-31 04:50:00,78.153,78.155,78.06,78.14,59200000.0
2006-10-31 04:55:00,78.141,78.141,78.1,78.113,43200000.0
2006-10-31 05:00:00,78.108,78.134,78.106,78.111,60800000.0
2006-10-31 05:05:00,78.099,78.131,78.096,78.118,54800000.0
2006-10-31 05:10:00,78.126,78.156,78.103,78.147,65600000.0
2006-10-31 05:15:00,78.133,78.154,78.09,78.145,32000000.0
2006-10-31 05:20:00,78.137,78.137,78.115,78.115,36800000.0
2006-10-31 05:25:00,78.119,78.119,78.045,78.053,60800000.0
2006-10-31 05:30:00,78.051,78.062,78.033,78.033,38400000.0
2006-10-31 05:35:00,78.04,78.083,78.032,78.083,38400000.0
2006-10-31 05:40:00,78.082,78.097,78.078,78.097,20800000.0
2006-10-31 05:45:00,78.097,78.114,78.079,78.114,75200000.0
2006-10-31 05:50:00,78.114,78.119,78.086,78.104,62400000.0
2006-10-31 05:55:00,78.035,78.122,78.025,78.116,62400000.0
2006-10-31 06:00:00,78.114,78.124,78.095,78.123,59200000.0
2006-10-31 06:05:00,78.121,78.132,78.107,78.131,36800000.0
2006-10-31 06:10:00,78.135,78.151,78.125,78.139,41600000.0
2006-10-31 06:15:00,78.156,78.159,78.137,78.137,46400000.0
2006-10-31 06:20:00,78.135,78.135,78.091,78.126,58000000.0
2006-10-31 06:25:00,78.104,78.121,78.072,78.103,59200000.0
2006-10-31 06:30:00,78.092,78.11,78.083,78.101,59200000.0
2006-10-31 06:35:00,78.103,78.105,78.066,78.075,66600000.0
2006-10-31 06:40:00,78.078,78.126,78.045,78.112,65600000.0
2006-10-31 06:45:00,78.116,78.116,78.089,78.109,77800000.0
2006-10-31 06:50:00,78.102,78.12,78.091,78.101,59200000.0
2006-10-31 06:55:00,78.097,78.135,78.097,78.12,60800000.0
2006-10-31 07:00:00,78.121,78.166,78.116,78.166,72000000.0
2006-10-31 07:05:00,78.161,78.166,78.135,78.135,51200000.0
2006-10-31 07:10:00,78.146,78.165,78.129,78.151,52200000.0
2006-10-31 07:15:00,78.149,78.175,78.148,78.173,52800000.0
2006-10-31 07:20:00,78.186,78.199,78.165,78.193,68800000.0
2006-10-31 07:25:00,78.199,78.238,78.184,78.193,60800000.0
2006-10-31 07:30:00,78.194,78.2,78.167,78.181,67200000.0
2006-10-31 07:35:00,78.177,78.201,78.155,78.159,62400000.0
2006-10-31 07:40:00,78.165,78.183,78.147,78.158,60800000.0
2006-10-31 07:45:00,78.155,78.157,78.128,78.147,68800000.0
2006-10-31 07:50:00,78.124,78.133,78.066,78.071,66600000.0
2006-10-31 07:55:00,78.08,78.113,78.066,78.097,63400000.0
2006-10-31 08:00:00,78.104,78.138,78.092,78.138,49600000.0
2006-10-31 08:05:00,78.136,78.173,78.125,78.139,62400000.0
2006-10-31 08:10:00,78.135,78.166,78.134,78.147,64000000.0
2006-10-31 08:15:00,78.157,78.18,78.134,78.151,66600000.0
2006-10-31 08:20:00,78.155,78.161,78.136,78.158,54400000.0
2006-10-31 08:25:00,78.154,78.158,78.057,78.115,59600000.0
2006-10-31 08:30:00,78.108,78.142,78.098,78.119,56000000.0
2006-10-31 08:35:00,78.12,78.134,78.105,78.125,73600000.0
2006-10-31 08:40:00,78.123,78.123,78.061,78.061,59200000.0
2006-10-31 08:45:00,78.054,78.077,78.041,78.063,68800000.0
2006-10-31 08:50:00,78.061,78.076,78.047,78.058,60800000.0
2006-10-31 08:55:00,78.067,78.072,78.043,78.068,51200000.0
2006-10-31 09:00:00,78.056,78.089,78.046,78.089,67200000.0
2006-10-31 09:05:00,78.078,78.113,78.078,78.109,49600000.0
2006-10-31 09:10:00,78.106,78.118,78.099,78.107,49600000.0
2006-10-31 09:15:00,78.097,78.122,78.094,78.122,27200000.0
2006-10-31 09:20:00,78.126,78.171,78.059,78.143,68800000.0
2006-10-31 09:25:00,78.171,78.195,78.157,78.184,48000000.0
2006-10-31 09:30:00,78.181,78.191,78.137,78.172,64000000.0
2006-10-31 09:35:00,78.185,78.185,78.091,78.143,62400000.0
2006-10-31 09:40:00,78.137,78.21,78.129,78.201,66600000.0
2006-10-31 09:45:00,78.203,78.242,78.164,78.24,60800000.0
2006-10-31 09:50:00,78.245,78.282,78.203,78.232,77200000.0
2006-10-31 09:55:00,78.25,78.275,78.126,78.209,78400000.0
2006-10-31 10:00:00,78.205,78.227,78.193,78.199,59600000.0
2006-10-31 10:05:00,78.194,78.21,78.187,78.194,41600000.0
2006-10-31 10:10:00,78.202,78.209,78.178,78.209,65600000.0
2006-10-31 10:15:00,78.211,78.248,78.211,78.248,58600000.0
2006-10-31 10:20:00,78.258,78.277,78.225,78.235,68200000.0
2006-10-31 10:25:00,78.248,78.286,78.248,78.268,45800000.0
2006-10-31 10:30:00,78.268,78.306,78.262,78.282,60800000.0
2006-10-31 10:35:00,78.294,78.303,78.191,78.281,57400000.0
2006-10-31 10:40:00,78.27,78.295,78.243,78.264,64000000.0
2006-10-31 10:45:00,78.244,78.259,78.223,78.232,62400000.0
2006-10-31 10:50:00,78.234,78.294,78.227,78.294,61200000.0
2006-10-31 10:55:00,78.306,78.306,78.136,78.224,57600000.0
2006-10-31 11:00:00,78.228,78.261,78.218,78.256,68800000.0
2006-10-31 11:05:00,78.27,78.298,78.23,78.286,82000000.0
2006-10-31 11:10:00,78.289,78.301,78.273,78.283,54400000.0
2006-10-31 11:15:00,78.282,78.288,78.249,78.286,52800000.0
2006-10-31 11:20:00,78.275,78.293,78.264,78.293,64000000.0
2006-10-31 11:25:00,78.293,78.298,78.274,78.292,72000000.0
2006-10-31 11:30:00,78.284,78.315,78.277,78.315,57600000.0
2006-10-31 11:35:00,78.324,78.334,78.304,78.324,57600000.0
2006-10-31 11:40:00,78.321,78.331,78.285,78.307,38400000.0
2006-10-31 11:45:00,78.298,78.341,78.273,78.336,67200000.0
2006-10-31 11:50:00,78.343,78.354,78.315,78.333,65000000.0
2006-10-31 11:55:00,78.349,78.353,78.279,78.312,59200000.0
2006-10-31 12:00:00,78.312,78.332,78.282,78.298,65600000.0
2006-10-31 12:05:00,78.287,78.327,78.276,78.292,56000000.0
2006-10-31 12:10:00,78.304,78.326,78.302,78.315,59200000.0
2006-10-31 12:15:00,78.32,78.322,78.215,78.311,72000000.0
2006-10-31 12:20:00,78.308,78.325,78.286,78.316,68800000.0
2006-10-31 12:25:00,78.308,78.349,78.298,78.349,64000000.0
2006-10-31 12:30:00,78.352,78.391,78.352,78.366,70400000.0
2006-10-31 12:35:00,78.366,78.39,78.291,78.373,51200000.0
2006-10-31 12:40:00,78.375,78.389,78.356,78.384,73600000.0
2006-10-31 12:45:00,78.385,78.393,78.361,78.386,70400000.0
2006-10-31 12:50:00,78.382,78.389,78.362,78.372,45200000.0
2006-10-31 12:55:00,78.374,78.421,78.369,78.403,72000000.0
2006-10-31 13:00:00,78.423,78.46,78.377,78.425,67200000.0
2006-10-31 13:05:00,78.4,78.416,78.377,78.409,60800000.0
2006-10-31 13:10:00,78.388,78.409,78.376,78.392,69200000.0
2006-10-31 13:15:00,78.391,78.405,78.373,78.403,70400000.0
2006-10-31 13:20:00,78.404,78.416,78.352,78.412,56000000.0
2006-10-31 13:25:00,78.411,78.436,78.337,78.389,73400000.0
2006-10-31 13:30:00,78.381,78.4,78.374,78.395,68800000.0
2006-10-31 13:35:00,78.395,78.395,78.371,78.386,102400000.0
2006-10-31 13:40:00,78.384,78.395,78.372,78.373,127400000.0
2006-10-31 13:45:00,78.37,78.388,78.364,78.372,88000000.0
2006-10-31 13:50:00,78.379,78.391,78.363,78.373,53800000.0
2006-10-31 13:55:00,78.365,78.4,78.364,78.379,104000000.0
2006-10-31 14:00:00,78.373,78.382,78.321,78.341,120000000.0
2006-10-31 14:05:00,78.329,78.36,78.306,78.317,150600000.0
2006-10-31 14:10:00,78.316,78.378,78.316,78.378,68800000.0
2006-10-31 14:15:00,78.367,78.389,78.33,78.381,96000000.0
2006-10-31 14:20:00,78.386,78.412,78.352,78.397,126800000.0
2006-10-31 14:25:00,78.398,78.425,78.374,78.395,91200000.0
2006-10-31 14:30:00,78.393,78.402,78.386,78.391,66600000.0
2006-10-31 14:35:00,78.392,78.432,78.392,78.415,105600000.0
2006-10-31 14:40:00,78.413,78.44,78.396,78.428,108800000.0
2006-10-31 14:45:00,78.44,78.442,78.41,78.414,89600000.0
2006-10-31 14:50:00,78.42,78.454,78.42,78.437,104000000.0
2006-10-31 14:55:00,78.439,78.446,78.417,78.425,57000000.0
2006-10-31 15:00:00,78.423,78.423,78.361,78.381,77800000.0
2006-10-31 15:05:00,78.379,78.419,78.373,78.373,74600000.0
2006-10-31 15:10:00,78.383,78.399,78.352,78.388,124800000.0
2006-10-31 15:15:00,78.399,78.41,78.378,78.378,120000000.0
2006-10-31 15:20:00,78.371,78.427,78.363,78.423,124200000.0
2006-10-31 15:25:00,78.423,78.426,78.319,78.407,211400000.0
2006-10-31 15:30:00,78.345,78.467,78.338,78.402,259000000.0
2006-10-31 15:35:00,78.398,78.462,78.398,78.453,190800000.0
2006-10-31 15:40:00,78.446,78.452,78.407,78.428,144400000.0
2006-10-31 15:45:00,78.434,78.446,78.385,78.389,98000000.0
2006-10-31 15:50:00,78.396,78.414,78.366,78.377,97600000.0
2006-10-31 15:55:00,78.377,78.389,78.337,78.337,143800000.0
2006-10-31 16:00:00,78.343,78.354,78.32,78.327,212800000.0
2006-10-31 16:05:00,78.333,78.368,78.324,78.332,203600000.0
2006-10-31 16:10:00,78.333,78.378,78.333,78.36,158800000.0
2006-10-31 16:15:00,78.365,78.378,78.348,78.351,148600000.0
2006-10-31 16:20:00,78.345,78.407,78.345,78.392,96000000.0
2006-10-31 16:25:00,78.396,78.411,78.392,78.398,90600000.0
2006-10-31 16:30:00,78.395,78.412,78.368,78.387,127400000.0
2006-10-31 16:35:00,78.393,78.41,78.381,78.392,179200000.0
2006-10-31 16:40:00,78.402,78.421,78.397,78.42,155600000.0
2006-10-31 16:45:00,78.411,78.432,78.407,78.415,192800000.0
2006-10-31 16:50:00,78.423,78.438,78.406,78.416,164800000.0
2006-10-31 16:55:00,78.419,78.432,78.316,78.316,147200000.0
2006-10-31 17:00:00,78.304,78.359,78.304,78.349,208400000.0
2006-10-31 17:05:00,78.348,78.348,78.246,78.277,277600000.0
2006-10-31 17:10:00,78.28,78.28,78.176,78.217,140800000.0
2006-10-31 17:15:00,78.22,78.251,78.204,78.233,156800000.0
2006-10-31 17:20:00,78.235,78.249,78.186,78.202,87400000.0
2006-10-31 17:25:00,78.215,78.215,78.178,78.2,116800000.0
2006-10-31 17:30:00,78.168,78.223,78.114,78.22,259200000.0
2006-10-31 17:35:00,78.198,78.198,78.12,78.174,143400000.0
2006-10-31 17:40:00,78.17,78.18,78.099,78.099,140200000.0
2006-10-31 17:45:00,78.11,78.192,78.11,78.164,233800000.0
2006-10-31 17:50:00,78.162,78.256,78.162,78.252,172200000.0
2006-10-31 17:55:00,78.253,78.4,78.253,78.397,200400000.0
2006-10-31 18:00:00,78.398,78.398,78.313,78.313,177600000.0
2006-10-31 18:05:00,78.314,78.459,78.31,78.459,172800000.0
2006-10-31 18:10:00,78.453,78.455,78.382,78.387,88000000.0
2006-10-31 18:15:00,78.385,78.392,78.33,78.357,162600000.0
2006-10-31 18:20:00,78.343,78.374,78.336,78.348,189200000.0
2006-10-31 18:25:00,78.349,78.361,78.335,78.349,117800000.0
2006-10-31 18:30:00,78.344,78.353,78.295,78.305,169600000.0
2006-10-31 18:35:00,78.293,78.321,78.277,78.318,218600000.0
2006-10-31 18:40:00,78.308,78.331,78.269,78.269,296000000.0
2006-10-31 18:45:00,78.278,78.286,78.205,78.206,92800000.0
2006-10-31 18:50:00,78.208,78.306,78.208,78.306,128000000.0
2006-10-31 18:55:00,78.311,78.313,78.282,78.299,122000000.0
2006-10-31 19:00:00,78.31,78.351,78.31,78.323,97000000.0
2006-10-31 19:05:00,78.315,78.316,78.28,78.288,144000000.0
2006-10-31 19:10:00,78.295,78.312,78.283,78.293,88000000.0
2006-10-31 19:15:00,78.31,78.347,78.304,78.347,54400000.0
2006-10-31 19:20:00,78.354,78.354,78.263,78.268,111200000.0
2006-10-31 19:25:00,78.27,78.287,78.246,78.246,94400000.0
2006-10-31 19:30:00,78.254,78.264,78.238,78.247,47400000.0
2006-10-31 19:35:00,78.242,78.245,78.205,78.243,68800000.0
2006-10-31 19:40:00,78.216,78.23,78.208,78.23,44800000.0
2006-10-31 19:45:00,78.222,78.245,78.169,78.172,76200000.0
2006-10-31 19:50:00,78.176,78.21,78.147,78.205,65000000.0
2006-10-31 19:55:00,78.21,78.228,78.2,78.228,57600000.0
2006-10-31 20:00:00,78.242,78.357,78.242,78.357,76800000.0
2006-10-31 20:05:00,78.396,78.396,78.316,78.345,91200000.0
2006-10-31 20:10:00,78.334,78.359,78.267,78.334,51200000.0
2006-10-31 20:15:00,78.343,78.409,78.343,78.375,96000000.0
2006-10-31 20:20:00,78.37,78.381,78.363,78.371,74600000.0
2006-10-31 20:25:00,78.368,78.376,78.322,78.331,56000000.0
2006-10-31 20:30:00,78.332,78.349,78.318,78.334,66000000.0
2006-10-31 20:35:00,78.325,78.359,78.318,78.352,59200000.0
2006-10-31 20:40:00,78.356,78.382,78.342,78.379,57600000.0
2006-10-31 20:45:00,78.35,78.367,78.33,78.335,65600000.0
2006-10-31 20:50:00,78.34,78.364,78.319,78.354,56000000.0
2006-10-31 20:55:00,78.347,78.356,78.319,78.333,53800000.0
2006-10-31 21:00:00,78.342,78.352,78.32,78.335,60800000.0
2006-10-31 21:05:00,78.331,78.334,78.274,78.291,64000000.0
2006-10-31 21:10:00,78.302,78.322,78.287,78.322,41600000.0
2006-10-31 21:15:00,78.328,78.335,78.236,78.313,67200000.0
2006-10-31 21:20:00,78.296,78.323,78.296,78.305,49600000.0
2006-10-31 21:25:00,78.313,78.359,78.311,78.344,44200000.0
2006-10-31 21:30:00,78.35,78.353,78.336,78.345,67200000.0
2006-10-31 21:35:00,78.332,78.346,78.231,78.34,47800000.0
2006-10-31 21:40:00,78.343,78.371,78.339,78.365,53800000.0
2006-10-31 21:45:00,78.365,78.365,78.332,78.334,53200000.0
2006-10-31 21:50:00,78.327,78.373,78.314,78.356,56000000.0
2006-10-31 21:55:00,78.364,78.374,78.33,78.33,54400000.0
2006-10-31 22:00:00,78.354,78.363,78.335,78.363,77800000.0
2006-10-31 22:05:00,78.348,78.348,78.124,78.199,68800000.0
2006-10-31 22:10:00,78.196,78.296,78.179,78.256,51200000.0
2006-10-31 22:15:00,78.25,78.27,78.236,78.243,70400000.0
2006-10-31 22:20:00,78.245,78.261,78.237,78.259,54400000.0
2006-10-31 22:25:00,78.266,78.28,78.256,78.271,56000000.0
2006-10-31 22:30:00,78.277,78.281,78.205,78.261,64000000.0
2006-10-31 22:35:00,78.278,78.278,78.259,78.259,48000000.0
2006-10-31 22:40:00,78.24,78.251,78.195,78.2,68800000.0
2006-10-31 22:45:00,78.204,78.227,78.201,78.22,65600000.0
2006-10-31 22:50:00,78.251,78.278,78.238,78.278,56000000.0
2006-10-31 22:55:00,78.273,78.301,78.266,78.278,76800000.0
2006-10-31 23:00:00,78.284,78.292,78.268,78.286,51200000.0
2006-10-31 23:05:00,78.275,78.295,78.275,78.286,30400000.0
2006-10-31 23:10:00,78.298,78.298,78.268,78.289,64000000.0
2006-10-31 23:15:00,78.293,78.297,78.268,78.268,59200000.0
2006-10-31 23:20:00,78.285,78.292,78.274,78.287,37800000.0
2006-10-31 23:25:00,78.282,78.317,78.282,78.312,41600000.0
2006-10-31 23:30:00,78.303,78.303,78.264,78.276,57000000.0
2006-10-31 23:35:00,78.282,78.283,78.266,78.275,40000000.0
2006-10-31 23:40:00,78.284,78.31,78.275,78.31,40000000.0
2006-10-31 23:45:00,78.315,78.363,78.284,78.344,61800000.0
2006-10-31 23:50:00,78.341,78.355,78.315,78.351,62800000.0
2006-10-31 23:55:00,78.357,78.381,78.281,78.351,37200000.0
2006-11-01 00:00:00,78.328,78.346,78.309,78.338,58000000.0
2006-11-01 00:05:00,78.334,78.348,78.277,78.342,54400000.0
2006-11-01 00:10:00,78.343,78.363,78.339,78.361,51200000.0
2006-11-01 00:15:00,78.371,78.377,78.335,78.36,67200000.0
2006-11-01 00:20:00,78.342,78.549,78.342,78.549,75200000.0
2006-11-01 00:25:00,78.557,78.557,78.451,78.451,77200000.0
2006-11-01 00:30:00,78.432,78.437,78.41,78.425,65600000.0
2006-11-01 00:35:00,78.423,78.447,78.401,78.44,69200000.0
2006-11-01 00:40:00,78.439,78.439,78.405,78.422,70400000.0
2006-11-01 00:45:00,78.404,78.415,78.337,78.34,64000000.0
2006-11-01 00:50:00,78.342,78.356,78.322,78.341,52800000.0
2006-11-01 00:55:00,78.337,78.337,78.3,78.32,62400000.0
2006-11-01 01:00:00,78.318,78.396,78.311,78.393,62400000.0
2006-11-01 01:05:00,78.426,78.481,78.384,78.445,70400000.0
2006-11-01 01:10:00,78.454,78.485,78.439,78.472,66600000.0
2006-11-01 01:15:00,78.489,78.527,78.483,78.506,67200000.0
2006-11-01 01:20:00,78.508,78.526,78.485,78.485,60800000.0
2006-11-01 01:25:00,78.475,78.475,78.434,78.463,54800000.0
2006-11-01 01:30:00,78.463,78.522,78.452,78.522,70400000.0
2006-11-01 01:35:00,78.515,78.637,78.497,78.503,71400000.0
2006-11-01 01:40:00,78.491,78.509,78.466,78.473,59200000.0
2006-11-01 01:45:00,78.481,78.49,78.431,78.441,75200000.0
2006-11-01 01:50:00,78.453,78.509,78.453,78.486,68200000.0
2006-11-01 01:55:00,78.477,78.477,78.367,78.367,55400000.0
2006-11-01 02:00:00,78.368,78.416,78.359,78.381,70400000.0
2006-11-01 02:05:00,78.403,78.426,78.336,78.342,72000000.0
2006-11-01 02:10:00,78.331,78.384,78.331,78.376,55800000.0
2006-11-01 02:15:00,78.389,78.389,78.284,78.341,57600000.0
2006-11-01 02:20:00,78.327,78.376,78.276,78.363,49600000.0
2006-11-01 02:25:00,78.351,78.362,78.303,78.322,78400000.0
2006-11-01 02:30:00,78.324,78.341,78.317,78.323,54400000.0
2006-11-01 02:35:00,78.329,78.34,78.319,78.319,67600000.0
2006-11-01 02:40:00,78.333,78.338,78.319,78.325,61200000.0
2006-11-01 02:45:00,78.334,78.353,78.323,78.336,68200000.0
2006-11-01 02:50:00,78.346,78.348,78.25,78.342,55400000.0
2006-11-01 02:55:00,78.343,78.356,78.323,78.354,52800000.0
2006-11-01 03:00:00,78.357,78.361,78.254,78.361,59200000.0
2006-11-01 03:05:00,78.36,78.405,78.352,78.405,54400000.0
2006-11-01 03:10:00,78.406,78.406,78.347,78.35,54400000.0
2006-11-01 03:15:00,78.362,78.378,78.347,78.363,68800000.0
2006-11-01 03:20:00,78.368,78.385,78.354,78.38,56800000.0
2006-11-01 03:25:00,78.374,78.403,78.374,78.393,68800000.0
2006-11-01 03:30:00,78.402,78.413,78.342,78.403,48000000.0
2006-11-01 03:35:00,78.407,78.412,78.322,78.38,74000000.0
2006-11-01 03:40:00,78.374,78.39,78.365,78.39,47400000.0
2006-11-01 03:45:00,78.386,78.388,78.365,78.376,60800000.0
2006-11-01 03:50:00,78.38,78.38,78.352,78.357,35200000.0
2006-11-01 03:55:00,78.366,78.369,78.355,78.366,12800000.0
2006-11-01 04:00:00,78.377,78.382,78.344,78.344,59200000.0
2006-11-01 04:05:00,78.348,78.348,78.298,78.319,61800000.0
2006-11-01 04:10:00,78.318,78.343,78.292,78.322,57000000.0
2006-11-01 04:15:00,78.32,78.32,78.229,78.246,64000000.0
2006-11-01 04:20:00,78.23,78.266,78.222,78.243,52800000.0
2006-11-01 04:25:00,78.26,78.289,78.256,78.287,38400000.0
2006-11-01 04:30:00,78.287,78.315,78.28,78.315,67200000.0
2006-11-01 04:35:00,78.302,78.321,78.281,78.316,56000000.0
2006-11-01 04:40:00,78.322,78.342,78.312,78.333,57600000.0
2006-11-01 04:45:00,78.341,78.346,78.284,78.302,63400000.0
2006-11-01 04:50:00,78.304,78.312,78.205,78.308,59200000.0
2006-11-01 04:55:00,78.319,78.333,78.297,78.301,59600000.0
2006-11-01 05:00:00,78.285,78.308,78.285,78.298,19200000.0
2006-11-01 05:05:00,78.308,78.316,78.271,78.295,65000000.0
2006-11-01 05:10:00,78.303,78.31,78.271,78.308,65000000.0
2006-11-01 05:15:00,78.306,78.306,78.235,78.282,59200000.0
2006-11-01 05:20:00,78.279,78.323,78.276,78.312,59200000.0
2006-11-01 05:25:00,78.319,78.319,78.253,78.253,60200000.0
2006-11-01 05:30:00,78.276,78.284,78.267,78.284,44800000.0
2006-11-01 05:35:00,78.284,78.305,78.269,78.291,38400000.0
2006-11-01 05:40:00,78.292,78.292,78.277,78.277,35200000.0
2006-11-01 05:45:00,78.286,78.3,78.278,78.289,45200000.0
2006-11-01 05:50:00,78.28,78.298,78.271,78.275,32000000.0
2006-11-01 05:55:00,78.215,78.275,78.154,78.255,49600000.0
2006-11-01 06:00:00,78.264,78.285,78.235,78.277,59200000.0
2006-11-01 06:05:00,78.272,78.279,78.262,78.279,37800000.0
2006-11-01 06:10:00,78.276,78.276,78.18,78.25,52800000.0
2006-11-01 06:15:00,78.258,78.263,78.252,78.255,46400000.0
2006-11-01 06:20:00,78.262,78.272,78.249,78.254,41600000.0
2006-11-01 06:25:00,78.244,78.249,78.204,78.218,59200000.0
2006-11-01 06:30:00,78.222,78.233,78.211,78.232,59200000.0
2006-11-01 06:35:00,78.231,78.242,78.213,78.222,54400000.0
2006-11-01 06:40:00,78.23,78.255,78.19,78.245,65000000.0
2006-11-01 06:45:00,78.237,78.241,78.216,78.222,60200000.0
2006-11-01 06:50:00,78.202,78.22,78.202,78.213,40000000.0
2006-11-01 06:55:00,78.212,78.214,78.193,78.211,51200000.0
2006-11-01 07:00:00,78.213,78.213,78.179,78.183,58600000.0
2006-11-01 07:05:00,78.19,78.228,78.19,78.223,64400000.0
2006-11-01 07:10:00,78.21,78.257,78.21,78.24,51200000.0
2006-11-01 07:15:00,78.241,78.254,78.205,78.247,65600000.0
2006-11-01 07:20:00,78.244,78.245,78.215,78.226,68800000.0
2006-11-01 07:25:00,78.238,78.246,78.214,78.23,60800000.0
2006-11-01 07:30:00,78.233,78.262,78.207,78.262,66600000.0
2006-11-01 07:35:00,78.243,78.258,78.227,78.235,51200000.0
2006-11-01 07:40:00,78.246,78.252,78.236,78.249,60800000.0
2006-11-01 07:45:00,78.248,78.249,78.231,78.243,68800000.0
2006-11-01 07:50:00,78.242,78.259,78.238,78.251,67200000.0
2006-11-01 07:55:00,78.249,78.249,78.223,78.233,63400000.0
2006-11-01 08:00:00,78.219,78.253,78.2,78.253,57600000.0
2006-11-01 08:05:00,78.249,78.268,78.249,78.249,61800000.0
2006-11-01 08:10:00,78.249,78.268,78.238,78.241,64400000.0
2006-11-01 08:15:00,78.256,78.272,78.241,78.262,55400000.0
2006-11-01 08:20:00,78.268,78.27,78.231,78.237,48000000.0
2006-11-01 08:25:00,78.223,78.246,78.151,78.24,59200000.0
2006-11-01 08:30:00,78.241,78.268,78.241,78.259,32000000.0
2006-11-01 08:35:00,78.269,78.285,78.256,78.26,73600000.0
2006-11-01 08:40:00,78.262,78.296,78.252,78.286,72000000.0
2006-11-01 08:45:00,78.27,78.29,78.264,78.273,57600000.0
2006-11-01 08:50:00,78.285,78.297,78.275,78.279,40400000.0
2006-11-01 08:55:00,78.296,78.317,78.292,78.307,33600000.0
2006-11-01 09:00:00,78.313,78.355,78.305,78.332,51600000.0
2006-11-01 09:05:00,78.332,78.341,78.314,78.341,67200000.0
2006-11-01 09:10:00,78.335,78.369,78.335,78.359,47400000.0
2006-11-01 09:15:00,78.358,78.361,78.337,78.36,62400000.0
2006-11-01 09:20:00,78.358,78.367,78.278,78.348,68800000.0
2006-11-01 09:25:00,78.368,78.391,78.368,78.39,48000000.0
2006-11-01 09:30:00,78.397,78.444,78.397,78.44,63400000.0
2006-11-01 09:35:00,78.45,78.45,78.355,78.427,61800000.0
2006-11-01 09:40:00,78.411,78.43,78.362,78.408,67200000.0
2006-11-01 09:45:00,78.397,78.449,78.386,78.434,60800000.0
2006-11-01 09:50:00,78.431,78.436,78.405,78.428,60800000.0
2006-11-01 09:55:00,78.424,78.449,78.348,78.437,78400000.0
2006-11-01 10:00:00,78.434,78.44,78.396,78.396,59200000.0
2006-11-01 10:05:00,78.377,78.401,78.355,78.384,66000000.0
2006-11-01 10:10:00,78.382,78.396,78.36,78.39,65600000.0
2006-11-01 10:15:00,78.401,78.441,78.38,78.441,59200000.0
2006-11-01 10:20:00,78.44,78.445,78.383,78.411,68600000.0
2006-11-01 10:25:00,78.42,78.429,78.395,78.415,59200000.0
2006-11-01 10:30:00,78.408,78.433,78.396,78.412,60800000.0
2006-11-01 10:35:00,78.424,78.465,78.365,78.448,56400000.0
2006-11-01 10:40:00,78.435,78.476,78.42,78.468,64000000.0
2006-11-01 10:45:00,78.477,78.514,78.457,78.514,61800000.0
2006-11-01 10:50:00,78.499,78.506,78.447,78.464,73600000.0
2006-11-01 10:55:00,78.462,78.513,78.382,78.51,68800000.0
2006-11-01 11:00:00,78.531,78.531,78.461,78.474,69200000.0
2006-11-01 11:05:00,78.47,78.498,78.401,78.498,81600000.0
2006-11-01 11:10:00,78.506,78.526,78.485,78.509,67200000.0
2006-11-01 11:15:00,78.508,78.514,78.478,78.491,63800000.0
2006-11-01 11:20:00,78.511,78.548,78.505,78.511,64000000.0
2006-11-01 11:25:00,78.519,78.535,78.507,78.513,72000000.0
2006-11-01 11:30:00,78.513,78.523,78.476,78.487,68800000.0
2006-11-01 11:35:00,78.49,78.49,78.431,78.431,57600000.0
2006-11-01 11:40:00,78.41,78.446,78.381,78.446,67200000.0
2006-11-01 11:45:00,78.452,78.492,78.444,78.447,67200000.0
2006-11-01 11:50:00,78.457,78.54,78.457,78.518,65600000.0
2006-11-01 11:55:00,78.514,78.539,78.468,78.492,59200000.0
2006-11-01 12:00:00,78.494,78.555,78.494,78.545,65600000.0
2006-11-01 12:05:00,78.558,78.558,78.516,78.523,67200000.0
2006-11-01 12:10:00,78.545,78.554,78.521,78.526,36200000.0
2006-11-01 12:15:00,78.531,78.607,78.523,78.556,71400000.0
2006-11-01 12:20:00,78.559,78.596,78.542,78.549,68200000.0
2006-11-01 12:25:00,78.549,78.577,78.532,78.571,64000000.0
2006-11-01 12:30:00,78.561,78.599,78.548,78.581,69800000.0
2006-11-01 12:35:00,78.566,78.566,78.44,78.532,56000000.0
2006-11-01 12:40:00,78.532,78.541,78.507,78.525,43200000.0
2006-11-01 12:45:00,78.524,78.543,78.506,78.543,70800000.0
2006-11-01 12:50:00,78.531,78.553,78.509,78.541,60800000.0
2006-11-01 12:55:00,78.55,78.576,78.533,78.57,71400000.0
2006-11-01 13:00:00,78.582,78.602,78.552,78.554,67200000.0
2006-11-01 13:05:00,78.556,78.599,78.541,78.542,57000000.0
2006-11-01 13:10:00,78.524,78.544,78.506,78.506,70400000.0
2006-11-01 13:15:00,78.506,78.519,78.468,78.468,70400000.0
2006-11-01 13:20:00,78.479,78.494,78.38,78.45,52800000.0
2006-11-01 13:25:00,78.454,78.461,78.34,78.458,74600000.0
2006-11-01 13:30:00,78.456,78.466,78.45,78.463,56000000.0
2006-11-01 13:35:00,78.459,78.486,78.443,78.481,101800000.0
2006-11-01 13:40:00,78.467,78.513,78.467,78.504,128000000.0
2006-11-01 13:45:00,78.501,78.511,78.475,78.491,88000000.0
2006-11-01 13:50:00,78.481,78.481,78.43,78.439,79400000.0
2006-11-01 13:55:00,78.438,78.474,78.433,78.456,104000000.0
2006-11-01 14:00:00,78.462,78.464,78.396,78.425,108800000.0
2006-11-01 14:05:00,78.406,78.441,78.406,78.42,150400000.0
2006-11-01 14:10:00,78.428,78.455,78.427,78.443,101800000.0
2006-11-01 14:15:00,78.44,78.458,78.431,78.449,51200000.0
2006-11-01 14:20:00,78.427,78.456,78.424,78.45,65600000.0
2006-11-01 14:25:00,78.44,78.511,78.44,78.507,91200000.0
2006-11-01 14:30:00,78.501,78.512,78.473,78.487,80000000.0
2006-11-01 14:35:00,78.482,78.517,78.46,78.517,105600000.0
2006-11-01 14:40:00,78.514,78.558,78.492,78.544,121600000.0
2006-11-01 14:45:00,78.529,78.602,78.523,78.583,90000000.0
2006-11-01 14:50:00,78.549,78.615,78.54,78.597,103400000.0
2006-11-01 14:55:00,78.584,78.636,78.547,78.56,74600000.0
2006-11-01 15:00:00,78.573,78.605,78.561,78.563,77800000.0
2006-11-01 15:05:00,78.593,78.604,78.583,78.603,76200000.0
2006-11-01 15:10:00,78.602,78.638,78.588,78.593,137000000.0
2006-11-01 15:15:00,78.599,78.618,78.581,78.609,120000000.0
2006-11-01 15:20:00,78.624,78.684,78.622,78.684,124200000.0
2006-11-01 15:25:00,78.682,78.695,78.584,78.671,212800000.0
2006-11-01 15:30:00,78.612,78.734,78.612,78.664,258600000.0
2006-11-01 15:35:00,78.663,78.709,78.649,78.657,191800000.0
2006-11-01 15:40:00,78.664,78.667,78.647,78.654,144000000.0
2006-11-01 15:45:00,78.655,78.667,78.643,78.657,69200000.0
2006-11-01 15:50:00,78.654,78.661,78.627,78.635,86800000.0
2006-11-01 15:55:00,78.634,78.641,78.613,78.613,143400000.0
2006-11-01 16:00:00,78.598,78.617,78.533,78.541,211000000.0
2006-11-01 16:05:00,78.545,78.545,78.505,78.508,204800000.0
2006-11-01 16:10:00,78.527,78.546,78.523,78.529,81000000.0
2006-11-01 16:15:00,78.531,78.542,78.483,78.531,148600000.0
2006-11-01 16:20:00,78.541,78.545,78.526,78.531,140200000.0
2006-11-01 16:25:00,78.542,78.58,78.537,78.559,124800000.0
2006-11-01 16:30:00,78.56,78.571,78.545,78.563,116800000.0
2006-11-01 16:35:00,78.559,78.568,78.525,78.525,221200000.0
2006-11-01 16:40:00,78.517,78.559,78.504,78.559,212000000.0
2006-11-01 16:45:00,78.556,78.602,78.533,78.602,228400000.0
2006-11-01 16:50:00,78.608,78.632,78.594,78.632,194600000.0
2006-11-01 16:55:00,78.648,78.673,78.573,78.585,147600000.0
2006-11-01 17:00:00,78.584,78.713,78.556,78.696,209000000.0
2006-11-01 17:05:00,78.682,78.732,78.678,78.694,276200000.0
2006-11-01 17:10:00,78.705,78.705,78.671,78.687,139600000.0
2006-11-01 17:15:00,78.707,78.741,78.687,78.723,156800000.0
2006-11-01 17:20:00,78.717,78.761,78.699,78.711,88000000.0
2006-11-01 17:25:00,78.716,78.723,78.681,78.698,116800000.0
2006-11-01 17:30:00,78.689,78.735,78.689,78.733,259200000.0
2006-11-01 17:35:00,78.743,78.752,78.717,78.743,142800000.0
2006-11-01 17:40:00,78.739,78.782,78.72,78.771,140200000.0
2006-11-01 17:45:00,78.77,78.776,78.746,78.749,233000000.0
2006-11-01 17:50:00,78.758,78.852,78.758,78.828,172200000.0
2006-11-01 17:55:00,78.819,78.849,78.788,78.846,201600000.0
2006-11-01 18:00:00,78.862,78.867,78.835,78.85,177600000.0
2006-11-01 18:05:00,78.832,78.879,78.828,78.848,173200000.0
2006-11-01 18:10:00,78.856,78.874,78.843,78.857,88000000.0
2006-11-01 18:15:00,78.871,78.892,78.859,78.89,205800000.0
2006-11-01 18:20:00,78.914,78.924,78.865,78.869,176000000.0
2006-11-01 18:25:00,78.864,78.869,78.786,78.802,118200000.0
2006-11-01 18:30:00,78.81,78.829,78.797,78.81,137600000.0
2006-11-01 18:35:00,78.795,78.85,78.786,78.81,218000000.0
2006-11-01 18:40:00,78.795,78.844,78.793,78.827,294800000.0
2006-11-01 18:45:00,78.822,78.827,78.777,78.777,93200000.0
2006-11-01 18:50:00,78.768,78.771,78.744,78.752,108600000.0
2006-11-01 18:55:00,78.758,78.795,78.726,78.742,121600000.0
2006-11-01 19:00:00,78.737,78.74,78.723,78.735,97600000.0
2006-11-01 19:05:00,78.752,78.789,78.741,78.756,144000000.0
2006-11-01 19:10:00,78.766,78.792,78.751,78.79,52600000.0
2006-11-01 19:15:00,78.794,78.845,78.78,78.845,54400000.0
2006-11-01 19:20:00,78.846,78.852,78.757,78.758,92200000.0
2006-11-01 19:25:00,78.756,78.766,78.71,78.725,81600000.0
2006-11-01 19:30:00,78.731,78.733,78.682,78.697,59200000.0
2006-11-01 19:35:00,78.696,78.717,78.686,78.701,57600000.0
2006-11-01 19:40:00,78.685,78.736,78.685,78.718,45200000.0
2006-11-01 19:45:00,78.718,78.718,78.695,78.698,67200000.0
2006-11-01 19:50:00,78.688,78.709,78.667,78.691,65600000.0
2006-11-01 19:55:00,78.699,78.707,78.669,78.673,57000000.0
2006-11-01 20:00:00,78.677,78.708,78.677,78.705,94800000.0
2006-11-01 20:05:00,78.704,78.715,78.691,78.702,91200000.0
2006-11-01 20:10:00,78.688,78.717,78.641,78.698,62400000.0
2006-11-01 20:15:00,78.707,78.748,78.696,78.748,96000000.0
2006-11-01 20:20:00,78.745,78.777,78.731,78.752,75200000.0
2006-11-01 20:25:00,78.742,78.748,78.71,78.737,56400000.0
2006-11-01 20:30:00,78.744,78.796,78.744,78.789,65600000.0
2006-11-01 20:35:00,78.785,78.8,78.765,78.792,59200000.0
2006-11-01 20:40:00,78.79,78.797,78.766,78.766,57600000.0
2006-11-01 20:45:00,78.748,78.755,78.717,78.75,65600000.0
2006-11-01 20:50:00,78.754,78.754,78.726,78.73,70400000.0
2006-11-01 20:55:00,78.731,78.746,78.719,78.739,54400000.0
2006-11-01 21:00:00,78.744,78.805,78.738,78.8,70800000.0
2006-11-01 21:05:00,78.796,78.808,78.774,78.808,40400000.0
2006-11-01 21:10:00,78.79,78.801,78.789,78.799,25000000.0
2006-11-01 21:15:00,78.795,78.802,78.708,78.784,44800000.0
2006-11-01 21:20:00,78.763,78.786,78.748,78.754,60800000.0
2006-11-01 21:25:00,78.747,78.747,78.692,78.697,51200000.0
2006-11-01 21:30:00,78.696,78.717,78.681,78.682,66600000.0
2006-11-01 21:35:00,78.682,78.685,78.563,78.655,54800000.0
2006-11-01 21:40:00,78.662,78.682,78.645,78.68,65600000.0
2006-11-01 21:45:00,78.672,78.706,78.663,78.694,70800000.0
2006-11-01 21:50:00,78.689,78.703,78.669,78.669,52200000.0
2006-11-01 21:55:00,78.69,78.701,78.672,78.672,41600000.0
2006-11-01 22:00:00,78.689,78.736,78.684,78.725,78400000.0
2006-11-01 22:05:00,78.729,78.74,78.701,78.71,64000000.0
2006-11-01 22:10:00,78.718,78.769,78.716,78.751,59200000.0
2006-11-01 22:15:00,78.736,78.756,78.723,78.723,41600000.0
2006-11-01 22:20:00,78.735,78.759,78.728,78.738,42600000.0
2006-11-01 22:25:00,78.747,78.753,78.706,78.706,68800000.0
2006-11-01 22:30:00,78.714,78.753,78.661,78.708,64000000.0
2006-11-01 22:35:00,78.725,78.752,78.704,78.704,86400000.0
2006-11-01 22:40:00,78.688,78.741,78.683,78.741,68800000.0
2006-11-01 22:45:00,78.747,78.751,78.735,78.742,65600000.0
2006-11-01 22:50:00,78.75,78.753,78.734,78.738,33000000.0
2006-11-01 22:55:00,78.744,78.755,78.715,78.72,52800000.0
2006-11-01 23:00:00,78.731,78.741,78.709,78.72,51200000.0
2006-11-01 23:05:00,78.713,78.719,78.7,78.7,86800000.0
2006-11-01 23:10:00,78.716,78.728,78.708,78.72,51200000.0
2006-11-01 23:15:00,78.719,78.728,78.704,78.704,47400000.0
2006-11-01 23:20:00,78.7,78.723,78.678,78.711,67600000.0
2006-11-01 23:25:00,78.702,78.71,78.679,78.686,59200000.0
2006-11-01 23:30:00,78.692,78.694,78.668,78.686,73600000.0
2006-11-01 23:35:00,78.684,78.71,78.684,78.702,38400000.0
2006-11-01 23:40:00,78.7,78.72,78.69,78.713,51200000.0
2006-11-01 23:45:00,78.709,78.733,78.691,78.73,54400000.0
2006-11-01 23:50:00,78.728,78.752,78.693,78.706,61800000.0
2006-11-01 23:55:00,78.685,78.717,78.591,78.689,67200000.0
2006-11-02 00:00:00,78.661,78.723,78.647,78.708,65400000.0
2006-11-02 00:05:00,78.708,78.735,78.676,78.735,54400000.0
2006-11-02 00:10:00,78.747,78.75,78.724,78.742,46400000.0
2006-11-02 00:15:00,78.73,78.73,78.696,78.718,58000000.0
2006-11-02 00:20:00,78.698,78.722,78.681,78.704,75200000.0
2006-11-02 00:25:00,78.705,78.714,78.638,78.646,76800000.0
2006-11-02 00:30:00,78.643,78.715,78.619,78.715,65600000.0
2006-11-02 00:35:00,78.703,78.731,78.678,78.722,68200000.0
2006-11-02 00:40:00,78.727,78.733,78.693,78.715,70800000.0
2006-11-02 00:45:00,78.708,78.773,78.694,78.767,64400000.0
2006-11-02 00:50:00,78.762,78.769,78.697,78.716,63400000.0
2006-11-02 00:55:00,78.718,78.734,78.695,78.699,61200000.0
2006-11-02 01:00:00,78.698,78.71,78.682,78.687,62400000.0
2006-11-02 01:05:00,78.694,78.702,78.633,78.679,70400000.0
2006-11-02 01:10:00,78.672,78.713,78.657,78.708,56400000.0
2006-11-02 01:15:00,78.713,78.736,78.713,78.731,51200000.0
2006-11-02 01:20:00,78.735,78.761,78.732,78.745,48000000.0
2006-11-02 01:25:00,78.749,78.769,78.725,78.751,72000000.0
2006-11-02 01:30:00,78.744,78.747,78.721,78.747,46400000.0
2006-11-02 01:35:00,78.756,78.786,78.75,78.783,72000000.0
2006-11-02 01:40:00,78.779,78.788,78.773,78.78,24000000.0
2006-11-02 01:45:00,78.776,78.832,78.76,78.818,75200000.0
2006-11-02 01:50:00,78.82,78.868,78.82,78.827,68200000.0
2006-11-02 01:55:00,78.83,78.86,78.83,78.851,58600000.0
2006-11-02 02:00:00,78.847,78.894,78.836,78.894,69800000.0
2006-11-02 02:05:00,78.909,78.909,78.863,78.876,59200000.0
2006-11-02 02:10:00,78.877,78.894,78.82,78.821,56000000.0
2006-11-02 02:15:00,78.826,78.838,78.746,78.826,58000000.0
2006-11-02 02:20:00,78.822,78.831,78.689,78.777,54400000.0
2006-11-02 02:25:00,78.77,78.78,78.752,78.772,78400000.0
2006-11-02 02:30:00,78.766,78.816,78.734,78.816,65600000.0
2006-11-02 02:35:00,78.808,78.837,78.8,78.803,67200000.0
2006-11-02 02:40:00,78.811,78.811,78.773,78.788,60800000.0
2006-11-02 02:45:00,78.778,78.778,78.73,78.748,68800000.0
2006-11-02 02:50:00,78.747,78.779,78.66,78.761,56000000.0
2006-11-02 02:55:00,78.744,78.785,78.744,78.753,53200000.0
2006-11-02 03:00:00,78.76,78.77,78.675,78.727,59200000.0
2006-11-02 03:05:00,78.729,78.793,78.724,78.781,68800000.0
2006-11-02 03:10:00,78.785,78.788,78.745,78.746,72000000.0
2006-11-02 03:15:00,78.759,78.761,78.723,78.748,68800000.0
2006-11-02 03:20:00,78.734,78.746,78.709,78.732,64000000.0
2006-11-02 03:25:00,78.712,78.746,78.712,78.726,68800000.0
2006-11-02 03:30:00,78.724,78.738,78.662,78.709,48000000.0
2006-11-02 03:35:00,78.706,78.747,78.685,78.747,73600000.0
2006-11-02 03:40:00,78.748,78.78,78.728,78.753,60800000.0
2006-11-02 03:45:00,78.763,78.798,78.763,78.783,60800000.0
2006-11-02 03:50:00,78.778,78.778,78.75,78.76,58000000.0
2006-11-02 03:55:00,78.758,78.788,78.737,78.737,68800000.0
2006-11-02 04:00:00,78.734,78.734,78.711,78.733,59200000.0
2006-11-02 04:05:00,78.731,78.749,78.722,78.733,36800000.0
2006-11-02 04:10:00,78.728,78.728,78.714,78.714,19200000.0
2006-11-02 04:15:00,78.714,78.714,78.65,78.669,64000000.0
2006-11-02 04:20:00,78.683,78.705,78.597,78.7,51200000.0
2006-11-02 04:25:00,78.703,78.703,78.674,78.687,35200000.0
2006-11-02 04:30:00,78.687,78.692,78.665,78.692,54400000.0
2006-11-02 04:35:00,78.702,78.733,78.672,78.718,54400000.0
2006-11-02 04:40:00,78.705,78.731,78.698,78.711,57600000.0
2006-11-02 04:45:00,78.717,78.739,78.69,78.69,51200000.0
2006-11-02 04:50:00,78.692,78.705,78.609,78.705,59200000.0
2006-11-02 04:55:00,78.703,78.703,78.647,78.664,60800000.0
2006-11-02 05:00:00,78.656,78.68,78.65,78.652,48000000.0
2006-11-02 05:05:00,78.634,78.664,78.624,78.633,65600000.0
2006-11-02 05:10:00,78.651,78.661,78.62,78.661,52800000.0
2006-11-02 05:15:00,78.662,78.662,78.597,78.651,42600000.0
2006-11-02 05:20:00,78.639,78.642,78.596,78.632,59200000.0
2006-11-02 05:25:00,78.643,78.675,78.643,78.664,49600000.0
2006-11-02 05:30:00,78.688,78.695,78.672,78.675,62400000.0
2006-11-02 05:35:00,78.666,78.675,78.64,78.668,49600000.0
2006-11-02 05:40:00,78.672,78.676,78.665,78.669,56000000.0
2006-11-02 05:45:00,78.668,78.683,78.643,78.657,66000000.0
2006-11-02 05:50:00,78.655,78.659,78.604,78.615,52800000.0
2006-11-02 05:55:00,78.613,78.62,78.532,78.612,25600000.0
2006-11-02 06:00:00,78.627,78.627,78.593,78.611,59200000.0
2006-11-02 06:05:00,78.599,78.616,78.595,78.615,60800000.0
2006-11-02 06:10:00,78.61,78.613,78.581,78.61,36800000.0
2006-11-02 06:15:00,78.605,78.605,78.577,78.577,41600000.0
2006-11-02 06:20:00,78.585,78.605,78.574,78.58,49600000.0
2006-11-02 06:25:00,78.575,78.584,78.543,78.584,59200000.0
2006-11-02 06:30:00,78.583,78.592,78.544,78.579,71800000.0
2006-11-02 06:35:00,78.586,78.604,78.58,78.599,51200000.0
2006-11-02 06:40:00,78.59,78.609,78.576,78.585,49600000.0
2006-11-02 06:45:00,78.587,78.601,78.563,78.583,65600000.0
2006-11-02 06:50:00,78.574,78.588,78.57,78.578,72000000.0
2006-11-02 06:55:00,78.568,78.583,78.552,78.558,48000000.0
2006-11-02 07:00:00,78.565,78.575,78.535,78.568,72000000.0
2006-11-02 07:05:00,78.554,78.592,78.543,78.563,64000000.0
2006-11-02 07:10:00,78.56,78.564,78.507,78.507,57600000.0
2006-11-02 07:15:00,78.501,78.547,78.497,78.534,65600000.0
2006-11-02 07:20:00,78.538,78.538,78.504,78.526,51200000.0
2006-11-02 07:25:00,78.529,78.529,78.496,78.499,60800000.0
2006-11-02 07:30:00,78.507,78.525,78.496,78.508,36800000.0
2006-11-02 07:35:00,78.504,78.563,78.495,78.563,62400000.0
2006-11-02 07:40:00,78.559,78.563,78.544,78.558,35600000.0
2006-11-02 07:45:00,78.555,78.567,78.544,78.553,51200000.0
2006-11-02 07:50:00,78.559,78.612,78.559,78.587,62400000.0
2006-11-02 07:55:00,78.581,78.6,78.564,78.6,52800000.0
2006-11-02 08:00:00,78.58,78.603,78.559,78.603,57600000.0
2006-11-02 08:05:00,78.599,78.599,78.565,78.577,59200000.0
2006-11-02 08:10:00,78.582,78.582,78.55,78.55,51200000.0
2006-11-02 08:15:00,78.56,78.56,78.519,78.523,67200000.0
2006-11-02 08:20:00,78.528,78.536,78.509,78.525,65600000.0
2006-11-02 08:25:00,78.516,78.555,78.44,78.55,59200000.0
2006-11-02 08:30:00,78.551,78.57,78.535,78.553,56000000.0
2006-11-02 08:35:00,78.533,78.579,78.533,78.554,73600000.0
2006-11-02 08:40:00,78.549,78.578,78.537,78.574,72000000.0
2006-11-02 08:45:00,78.586,78.596,78.566,78.571,68800000.0
2006-11-02 08:50:00,78.567,78.601,78.553,78.599,65600000.0
2006-11-02 08:55:00,78.603,78.619,78.558,78.574,60800000.0
2006-11-02 09:00:00,78.575,78.598,78.56,78.598,39400000.0
2006-11-02 09:05:00,78.604,78.608,78.538,78.591,67200000.0
2006-11-02 09:10:00,78.591,78.595,78.577,78.591,49600000.0
2006-11-02 09:15:00,78.577,78.608,78.55,78.595,61800000.0
2006-11-02 09:20:00,78.598,78.686,78.568,78.653,68800000.0
2006-11-02 09:25:00,78.62,78.632,78.606,78.618,59200000.0
2006-11-02 09:30:00,78.62,78.653,78.614,78.653,63400000.0
2006-11-02 09:35:00,78.657,78.719,78.647,78.668,61800000.0
2006-11-02 09:40:00,78.663,78.666,78.635,78.635,67200000.0
2006-11-02 09:45:00,78.648,78.648,78.575,78.591,60800000.0
2006-11-02 09:50:00,78.586,78.593,78.552,78.593,76800000.0
2006-11-02 09:55:00,78.598,78.619,78.509,78.599,60800000.0
2006-11-02 10:00:00,78.616,78.617,78.588,78.588,59200000.0
2006-11-02 10:05:00,78.571,78.636,78.556,78.636,52800000.0
2006-11-02 10:10:00,78.643,78.699,78.643,78.69,54400000.0
2006-11-02 10:15:00,78.69,78.732,78.69,78.703,59200000.0
2006-11-02 10:20:00,78.7,78.726,78.678,78.709,68800000.0
2006-11-02 10:25:00,78.72,78.733,78.707,78.708,56000000.0
2006-11-02 10:30:00,78.709,78.713,78.638,78.638,60600000.0
2006-11-02 10:35:00,78.641,78.646,78.517,78.588,57600000.0
2006-11-02 10:40:00,78.575,78.575,78.55,78.565,64000000.0
2006-11-02 10:45:00,78.561,78.595,78.561,78.595,62400000.0
2006-11-02 10:50:00,78.591,78.623,78.575,78.622,73600000.0
2006-11-02 10:55:00,78.633,78.68,78.562,78.638,68800000.0
2006-11-02 11:00:00,78.645,78.655,78.618,78.627,55400000.0
2006-11-02 11:05:00,78.63,78.648,78.568,78.636,81000000.0
2006-11-02 11:10:00,78.631,78.699,78.615,78.694,66000000.0
2006-11-02 11:15:00,78.688,78.745,78.661,78.72,65600000.0
2006-11-02 11:20:00,78.714,78.752,78.708,78.752,64000000.0
2006-11-02 11:25:00,78.744,78.754,78.727,78.747,72400000.0
2006-11-02 11:30:00,78.75,78.755,78.626,78.649,67600000.0
2006-11-02 11:35:00,78.649,78.688,78.613,78.622,58000000.0
2006-11-02 11:40:00,78.615,78.623,78.57,78.573,67200000.0
2006-11-02 11:45:00,78.584,78.589,78.537,78.546,67200000.0
2006-11-02 11:50:00,78.543,78.549,78.512,78.541,65000000.0
2006-11-02 11:55:00,78.547,78.571,78.497,78.557,59200000.0
2006-11-02 12:00:00,78.563,78.592,78.488,78.493,65600000.0
2006-11-02 12:05:00,78.512,78.578,78.512,78.529,67200000.0
2006-11-02 12:10:00,78.539,78.582,78.534,78.58,46400000.0
2006-11-02 12:15:00,78.585,78.675,78.572,78.672,72000000.0
2006-11-02 12:20:00,78.696,78.701,78.645,78.665,69200000.0
2006-11-02 12:25:00,78.673,78.673,78.633,78.638,52200000.0
2006-11-02 12:30:00,78.637,78.699,78.631,78.699,69200000.0
2006-11-02 12:35:00,78.697,78.705,78.614,78.7,67200000.0
2006-11-02 12:40:00,78.698,78.699,78.636,78.643,73000000.0
2006-11-02 12:45:00,78.644,78.644,78.61,78.644,53800000.0
2006-11-02 12:50:00,78.622,78.647,78.617,78.632,60200000.0
2006-11-02 12:55:00,78.633,78.669,78.633,78.651,60800000.0
2006-11-02 13:00:00,78.656,78.685,78.641,78.679,67200000.0
2006-11-02 13:05:00,78.679,78.724,78.669,78.715,70400000.0
2006-11-02 13:10:00,78.723,78.748,78.71,78.732,70400000.0
2006-11-02 13:15:00,78.726,78.809,78.716,78.808,70400000.0
2006-11-02 13:20:00,78.799,78.845,78.719,78.79,55400000.0
2006-11-02 13:25:00,78.81,78.824,78.717,78.816,75200000.0
2006-11-02 13:30:00,78.832,78.84,78.784,78.784,68800000.0
2006-11-02 13:35:00,78.784,78.809,78.765,78.809,116800000.0
2006-11-02 13:40:00,78.804,78.804,78.74,78.741,126800000.0
2006-11-02 13:45:00,78.739,78.752,78.733,78.743,88400000.0
2006-11-02 13:50:00,78.743,78.765,78.736,78.742,54400000.0
2006-11-02 13:55:00,78.732,78.756,78.726,78.747,42600000.0
2006-11-02 14:00:00,78.747,78.754,78.72,78.721,105600000.0
2006-11-02 14:05:00,78.71,78.731,78.705,78.722,133200000.0
2006-11-02 14:10:00,78.718,78.73,78.7,78.725,102400000.0
2006-11-02 14:15:00,78.73,78.756,78.73,78.736,96000000.0
2006-11-02 14:20:00,78.734,78.747,78.717,78.728,126400000.0
2006-11-02 14:25:00,78.722,78.74,78.689,78.694,90600000.0
2006-11-02 14:30:00,78.698,78.72,78.696,78.701,88000000.0
2006-11-02 14:35:00,78.726,78.735,78.704,78.709,49000000.0
2006-11-02 14:40:00,78.706,78.741,78.7,78.735,120400000.0
2006-11-02 14:45:00,78.733,78.78,78.723,78.78,89600000.0
2006-11-02 14:50:00,78.782,78.796,78.746,78.794,103400000.0
2006-11-02 14:55:00,78.778,78.778,78.738,78.76,75200000.0
2006-11-02 15:00:00,78.748,78.794,78.738,78.792,77800000.0
2006-11-02 15:05:00,78.789,78.795,78.745,78.745,76800000.0
2006-11-02 15:10:00,78.767,78.771,78.747,78.755,102400000.0
2006-11-02 15:15:00,78.752,78.811,78.735,78.811,119400000.0
2006-11-02 15:20:00,78.804,78.821,78.778,78.793,124800000.0
2006-11-02 15:25:00,78.776,78.795,78.682,78.768,212200000.0
2006-11-02 15:30:00,78.657,78.783,78.64,78.719,259000000.0
2006-11-02 15:35:00,78.742,78.767,78.729,78.756,192000000.0
2006-11-02 15:40:00,78.761,78.775,78.723,78.736,143400000.0
2006-11-02 15:45:00,78.731,78.75,78.72,78.748,98600000.0
2006-11-02 15:50:00,78.762,78.762,78.726,78.746,97000000.0
2006-11-02 15:55:00,78.75,78.75,78.644,78.685,144000000.0
2006-11-02 16:00:00,78.688,78.74,78.688,78.735,213200000.0
2006-11-02 16:05:00,78.737,78.754,78.723,78.738,203600000.0
2006-11-02 16:10:00,78.735,78.769,78.719,78.763,171600000.0
2006-11-02 16:15:00,78.761,78.774,78.74,78.761,148800000.0
2006-11-02 16:20:00,78.749,78.763,78.713,78.717,141200000.0
2006-11-02 16:25:00,78.727,78.734,78.699,78.729,123000000.0
2006-11-02 16:30:00,78.724,78.724,78.676,78.686,128400000.0
2006-11-02 16:35:00,78.684,78.723,78.681,78.697,221600000.0
2006-11-02 16:40:00,78.704,78.711,78.671,78.7,212800000.0
2006-11-02 16:45:00,78.696,78.727,78.682,78.72,229600000.0
2006-11-02 16:50:00,78.712,78.724,78.703,78.724,194600000.0
2006-11-02 16:55:00,78.723,78.725,78.696,78.698,147200000.0
2006-11-02 17:00:00,78.71,78.737,78.699,78.733,208200000.0
2006-11-02 17:05:00,78.737,78.777,78.718,78.777,276600000.0
2006-11-02 17:10:00,78.772,78.801,78.744,78.801,111800000.0
2006-11-02 17:15:00,78.799,78.803,78.763,78.785,156800000.0
2006-11-02 17:20:00,78.78,78.791,78.768,78.778,88000000.0
2006-11-02 17:25:00,78.789,78.812,78.783,78.798,103800000.0
2006-11-02 17:30:00,78.8,78.819,78.798,78.807,258400000.0
2006-11-02 17:35:00,78.824,78.83,78.812,78.826,144000000.0
2006-11-02 17:40:00,78.819,78.861,78.818,78.844,148800000.0
2006-11-02 17:45:00,78.83,78.844,78.803,78.816,232800000.0
2006-11-02 17:50:00,78.824,78.894,78.824,78.86,172800000.0
2006-11-02 17:55:00,78.855,78.867,78.836,78.847,201600000.0
2006-11-02 18:00:00,78.835,78.86,78.826,78.838,177600000.0
2006-11-02 18:05:00,78.834,78.867,78.828,78.849,88000000.0
2006-11-02 18:10:00,78.855,78.865,78.837,78.837,88000000.0
2006-11-02 18:15:00,78.843,78.847,78.801,78.822,175800000.0
2006-11-02 18:20:00,78.823,78.827,78.8,78.814,187600000.0
2006-11-02 18:25:00,78.8,78.827,78.789,78.809,85200000.0
2006-11-02 18:30:00,78.809,78.824,78.785,78.8,169600000.0
2006-11-02 18:35:00,78.793,78.804,78.766,78.8,209600000.0
2006-11-02 18:40:00,78.802,78.873,78.802,78.873,296800000.0
2006-11-02 18:45:00,78.874,78.874,78.829,78.829,92800000.0
2006-11-02 18:50:00,78.829,78.861,78.824,78.861,128000000.0
2006-11-02 18:55:00,78.866,78.912,78.866,78.905,121000000.0
2006-11-02 19:00:00,78.895,78.915,78.881,78.885,97000000.0
2006-11-02 19:05:00,78.904,78.93,78.892,78.903,143400000.0
2006-11-02 19:10:00,78.914,78.981,78.91,78.934,87400000.0
2006-11-02 19:15:00,78.944,78.962,78.938,78.953,86400000.0
2006-11-02 19:20:00,78.948,78.968,78.884,78.889,110400000.0
2006-11-02 19:25:00,78.897,78.907,78.878,78.888,94400000.0
2006-11-02 19:30:00,78.903,78.906,78.843,78.845,59200000.0
2006-11-02 19:35:00,78.848,78.878,78.848,78.875,57000000.0
2006-11-02 19:40:00,78.86,78.908,78.86,78.896,44800000.0
2006-11-02 19:45:00,78.897,78.904,78.881,78.904,63400000.0
2006-11-02 19:50:00,78.911,78.916,78.874,78.877,65600000.0
2006-11-02 19:55:00,78.881,78.881,78.865,78.875,44800000.0
2006-11-02 20:00:00,78.87,78.881,78.838,78.881,94400000.0
2006-11-02 20:05:00,78.883,78.906,78.845,78.887,92000000.0
2006-11-02 20:10:00,78.865,78.919,78.843,78.919,62400000.0
2006-11-02 20:15:00,78.926,78.935,78.902,78.933,84800000.0
2006-11-02 20:20:00,78.924,78.945,78.9,78.942,59600000.0
2006-11-02 20:25:00,78.941,78.941,78.865,78.9,67200000.0
2006-11-02 20:30:00,78.896,78.915,78.887,78.915,65600000.0
2006-11-02 20:35:00,78.917,78.917,78.883,78.89,32000000.0
2006-11-02 20:40:00,78.915,78.915,78.888,78.901,51000000.0
2006-11-02 20:45:00,78.904,78.91,78.888,78.888,65600000.0
2006-11-02 20:50:00,78.889,78.891,78.876,78.889,54400000.0
2006-11-02 20:55:00,78.915,78.915,78.893,78.907,20800000.0
2006-11-02 21:00:00,78.902,78.922,78.889,78.917,54400000.0
2006-11-02 21:05:00,78.92,78.924,78.872,78.89,64000000.0
2006-11-02 21:10:00,78.899,78.92,78.888,78.911,54400000.0
2006-11-02 21:15:00,78.902,78.905,78.807,78.88,66600000.0
2006-11-02 21:20:00,78.884,78.912,78.884,78.895,46400000.0
2006-11-02 21:25:00,78.9,78.917,78.882,78.913,44200000.0
2006-11-02 21:30:00,78.912,78.925,78.891,78.91,67200000.0
2006-11-02 21:35:00,78.917,78.943,78.833,78.833,51200000.0
2006-11-02 21:40:00,78.914,78.927,78.897,78.917,65600000.0
2006-11-02 21:45:00,78.915,78.947,78.915,78.939,70400000.0
2006-11-02 21:50:00,78.926,78.965,78.895,78.956,49600000.0
2006-11-02 21:55:00,78.948,78.961,78.914,78.914,54400000.0
2006-11-02 22:00:00,78.916,78.925,78.898,78.917,78800000.0
2006-11-02 22:05:00,78.917,78.922,78.902,78.919,61800000.0
2006-11-02 22:10:00,78.919,78.921,78.901,78.921,33600000.0
2006-11-02 22:15:00,78.916,78.916,78.859,78.859,70400000.0
2006-11-02 22:20:00,78.884,78.912,78.878,78.899,48000000.0
2006-11-02 22:25:00,78.897,78.914,78.877,78.877,46400000.0
2006-11-02 22:30:00,78.883,78.888,78.869,78.876,30400000.0
2006-11-02 22:35:00,78.876,78.883,78.857,78.869,73600000.0
2006-11-02 22:40:00,78.87,78.878,78.846,78.862,57600000.0
2006-11-02 22:45:00,78.865,78.868,78.847,78.86,52800000.0
2006-11-02 22:50:00,78.87,78.872,78.854,78.872,33600000.0
2006-11-02 22:55:00,78.869,78.872,78.861,78.861,35200000.0
2006-11-02 23:00:00,78.86,78.862,78.83,78.858,58000000.0
2006-11-02 23:05:00,78.865,78.879,78.857,78.857,41600000.0
2006-11-02 23:10:00,78.87,78.872,78.833,78.856,35200000.0
2006-11-02 23:15:00,78.854,78.855,78.824,78.855,35200000.0
2006-11-02 23:20:00,78.852,78.862,78.815,78.862,54400000.0
2006-11-02 23:25:00,78.86,78.872,78.854,78.872,30800000.0
2006-11-02 23:30:00,78.87,78.88,78.861,78.879,47200000.0
2006-11-02 23:35:00,78.879,78.88,78.844,78.858,39400000.0
2006-11-02 23:40:00,78.852,78.889,78.834,78.872,81000000.0
2006-11-02 23:45:00,78.867,78.917,78.85,78.912,62400000.0
2006-11-02 23:50:00,78.932,78.956,78.901,78.919,51200000.0
2006-11-02 23:55:00,78.919,78.945,78.824,78.934,51200000.0
2006-11-03 00:00:00,78.932,78.955,78.921,78.955,44800000.0
2006-11-03 00:05:00,78.953,78.955,78.895,78.929,54800000.0
2006-11-03 00:10:00,78.932,78.951,78.923,78.929,59200000.0
2006-11-03 00:15:00,78.923,78.924,78.888,78.911,67200000.0
2006-11-03 00:20:00,78.9,78.911,78.892,78.892,35200000.0
2006-11-03 00:25:00,78.919,78.937,78.914,78.917,64000000.0
2006-11-03 00:30:00,78.917,78.985,78.917,78.975,66000000.0
2006-11-03 00:35:00,78.979,78.991,78.942,78.954,68800000.0
2006-11-03 00:40:00,78.958,78.958,78.914,78.95,54400000.0
2006-11-03 00:45:00,78.949,78.965,78.937,78.945,38400000.0
2006-11-03 00:50:00,78.953,78.987,78.953,78.978,52800000.0
2006-11-03 00:55:00,78.967,78.967,78.939,78.962,36800000.0
2006-11-03 01:00:00,78.959,78.972,78.95,78.965,62400000.0
2006-11-03 01:05:00,78.964,78.974,78.898,78.969,30400000.0
2006-11-03 01:10:00,78.962,78.962,78.947,78.958,43200000.0
2006-11-03 01:15:00,78.959,78.966,78.933,78.942,78400000.0
2006-11-03 01:20:00,78.929,78.964,78.926,78.954,36800000.0
2006-11-03 01:25:00,78.939,78.95,78.927,78.941,23400000.0
2006-11-03 01:30:00,78.936,78.948,78.913,78.938,35200000.0
2006-11-03 01:35:00,78.925,78.943,78.911,78.943,60800000.0
2006-11-03 01:40:00,78.941,78.945,78.918,78.921,35200000.0
2006-11-03 01:45:00,78.918,78.94,78.918,78.918,48000000.0
2006-11-03 01:50:00,78.92,78.922,78.89,78.916,54200000.0
2006-11-03 01:55:00,78.922,78.933,78.918,78.928,48000000.0
2006-11-03 02:00:00,78.916,78.953,78.91,78.947,57600000.0
2006-11-03 02:05:00,78.948,78.948,78.913,78.921,71400000.0
2006-11-03 02:10:00,78.914,78.915,78.897,78.906,45200000.0
2006-11-03 02:15:00,78.916,78.919,78.833,78.911,57600000.0
2006-11-03 02:20:00,78.905,78.923,78.902,78.922,30400000.0
2006-11-03 02:25:00,78.919,78.932,78.906,78.925,48400000.0
2006-11-03 02:30:00,78.927,78.93,78.894,78.911,54200000.0
2006-11-03 02:35:00,78.917,78.92,78.893,78.909,54400000.0
2006-11-03 02:40:00,78.912,78.918,78.895,78.918,47400000.0
2006-11-03 02:45:00,78.926,78.926,78.9,78.917,57000000.0
2006-11-03 02:50:00,78.911,78.924,78.82,78.908,44800000.0
2006-11-03 02:55:00,78.921,78.927,78.895,78.924,52800000.0
2006-11-03 03:00:00,78.938,78.945,78.921,78.93,36800000.0
2006-11-03 03:10:00,78.931,78.933,78.913,78.921,60800000.0
2006-11-03 03:15:00,78.932,78.935,78.891,78.902,68800000.0
2006-11-03 03:20:00,78.906,78.906,78.87,78.87,47400000.0
2006-11-03 03:25:00,78.867,78.872,78.839,78.857,68800000.0
2006-11-03 03:30:00,78.856,78.87,78.792,78.857,48400000.0
2006-11-03 03:35:00,78.848,78.864,78.792,78.864,73600000.0
2006-11-03 03:40:00,78.859,78.874,78.852,78.859,60800000.0
2006-11-03 03:45:00,78.845,78.885,78.845,78.877,60800000.0
2006-11-03 03:50:00,78.877,78.89,78.848,78.85,57600000.0
2006-11-03 03:55:00,78.857,78.878,78.847,78.866,43200000.0
2006-11-03 04:00:00,78.867,78.877,78.85,78.85,47400000.0
2006-11-03 04:05:00,78.846,78.846,78.816,78.842,62600000.0
2006-11-03 04:10:00,78.846,78.857,78.822,78.853,35200000.0
2006-11-03 04:15:00,78.857,78.859,78.814,78.834,38400000.0
2006-11-03 04:20:00,78.833,78.873,78.744,78.84,51200000.0
2006-11-03 04:25:00,78.84,78.841,78.804,78.821,48000000.0
2006-11-03 04:30:00,78.813,78.813,78.761,78.761,67200000.0
2006-11-03 04:35:00,78.762,78.771,78.699,78.718,64000000.0
2006-11-03 04:40:00,78.727,78.755,78.722,78.747,44800000.0
2006-11-03 04:45:00,78.759,78.762,78.729,78.748,51200000.0
2006-11-03 04:50:00,78.733,78.77,78.638,78.759,47400000.0
2006-11-03 04:55:00,78.76,78.786,78.749,78.768,60000000.0
2006-11-03 05:00:00,78.755,78.809,78.755,78.804,48000000.0
2006-11-03 05:05:00,78.805,78.813,78.78,78.797,36800000.0
2006-11-03 05:10:00,78.8,78.8,78.762,78.766,52800000.0
2006-11-03 05:15:00,78.761,78.765,78.739,78.755,51200000.0
2006-11-03 05:20:00,78.758,78.773,78.755,78.767,24400000.0
2006-11-03 05:25:00,78.775,78.796,78.76,78.768,61200000.0
2006-11-03 05:30:00,78.775,78.792,78.753,78.79,54400000.0
2006-11-03 05:35:00,78.796,78.814,78.779,78.808,65000000.0
2006-11-03 05:40:00,78.808,78.815,78.765,78.804,46400000.0
2006-11-03 05:45:00,78.801,78.845,78.793,78.841,59200000.0
2006-11-03 05:50:00,78.841,78.861,78.808,78.86,65600000.0
2006-11-03 05:55:00,78.793,78.972,78.793,78.941,62400000.0
2006-11-03 06:00:00,78.949,79.008,78.934,78.992,58600000.0
2006-11-03 06:05:00,78.988,78.998,78.929,78.929,60800000.0
2006-11-03 06:10:00,78.932,78.952,78.855,78.869,65600000.0
2006-11-03 06:15:00,78.856,78.865,78.843,78.86,33600000.0
2006-11-03 06:20:00,78.85,78.873,78.849,78.872,41600000.0
2006-11-03 06:25:00,78.855,78.876,78.836,78.873,59200000.0
2006-11-03 06:30:00,78.865,78.869,78.838,78.862,44800000.0
2006-11-03 06:35:00,78.868,78.889,78.852,78.881,67200000.0
2006-11-03 06:40:00,78.88,78.88,78.803,78.862,38400000.0
2006-11-03 06:45:00,78.868,78.874,78.863,78.874,12800000.0
2006-11-03 06:50:00,78.857,78.876,78.857,78.867,54400000.0
2006-11-03 06:55:00,78.861,78.874,78.853,78.865,49000000.0
2006-11-03 07:00:00,78.875,78.886,78.863,78.882,59600000.0
2006-11-03 07:05:00,78.881,78.884,78.863,78.881,24000000.0
2006-11-03 07:10:00,78.868,78.888,78.868,78.88,34000000.0
2006-11-03 07:15:00,78.874,78.882,78.866,78.869,35600000.0
2006-11-03 07:20:00,78.863,78.863,78.827,78.841,43200000.0
2006-11-03 07:25:00,78.845,78.849,78.798,78.798,59600000.0
2006-11-03 07:30:00,78.794,78.822,78.794,78.806,49600000.0
2006-11-03 07:35:00,78.797,78.829,78.797,78.819,51200000.0
2006-11-03 07:40:00,78.807,78.815,78.785,78.787,60600000.0
2006-11-03 07:45:00,78.78,78.816,78.779,78.816,68800000.0
2006-11-03 07:50:00,78.813,78.833,78.808,78.829,49600000.0
2006-11-03 07:55:00,78.811,78.813,78.782,78.802,64000000.0
2006-11-03 08:00:00,78.795,78.815,78.792,78.814,24000000.0
2006-11-03 08:05:00,78.814,78.83,78.807,78.83,56000000.0
2006-11-03 08:10:00,78.81,78.852,78.81,78.827,64000000.0
2006-11-03 08:15:00,78.843,78.874,78.836,78.852,67600000.0
2006-11-03 08:20:00,78.855,78.868,78.81,78.818,65600000.0
2006-11-03 08:25:00,78.823,78.826,78.731,78.818,44200000.0
2006-11-03 08:30:00,78.815,78.827,78.768,78.823,56000000.0
2006-11-03 08:35:00,78.822,78.826,78.804,78.817,73600000.0
2006-11-03 08:40:00,78.806,78.822,78.793,78.817,71400000.0
2006-11-03 08:45:00,78.814,78.836,78.785,78.786,52200000.0
2006-11-03 08:50:00,78.787,78.802,78.728,78.728,60800000.0
2006-11-03 08:55:00,78.755,78.764,78.747,78.764,51200000.0
2006-11-03 09:00:00,78.771,78.781,78.747,78.76,56000000.0
2006-11-03 09:05:00,78.766,78.769,78.732,78.768,67200000.0
2006-11-03 09:10:00,78.792,78.806,78.757,78.778,60800000.0
2006-11-03 09:15:00,78.78,78.792,78.766,78.792,38400000.0
2006-11-03 09:20:00,78.795,78.827,78.709,78.8,68800000.0
2006-11-03 09:25:00,78.777,78.791,78.771,78.791,47400000.0
2006-11-03 09:30:00,78.8,78.809,78.777,78.794,64000000.0
2006-11-03 09:35:00,78.798,78.815,78.748,78.801,62400000.0
2006-11-03 09:40:00,78.794,78.798,78.763,78.763,66600000.0
2006-11-03 09:45:00,78.777,78.82,78.776,78.784,60800000.0
2006-11-03 09:50:00,78.812,78.812,78.778,78.785,61200000.0
2006-11-03 09:55:00,78.778,78.836,78.733,78.832,67200000.0
2006-11-03 10:00:00,78.833,78.833,78.799,78.802,46400000.0
2006-11-03 10:05:00,78.803,78.819,78.796,78.807,67200000.0
2006-11-03 10:10:00,78.806,78.806,78.761,78.799,65600000.0
2006-11-03 10:15:00,78.784,78.835,78.783,78.827,59200000.0
2006-11-03 10:20:00,78.837,78.837,78.763,78.766,68800000.0
2006-11-03 10:25:00,78.776,78.785,78.752,78.752,40000000.0
2006-11-03 10:30:00,78.765,78.795,78.72,78.72,60200000.0
2006-11-03 10:35:00,78.701,78.706,78.604,78.675,57600000.0
2006-11-03 10:40:00,78.692,78.709,78.68,78.709,64000000.0
2006-11-03 10:45:00,78.707,78.719,78.651,78.665,61800000.0
2006-11-03 10:50:00,78.664,78.714,78.653,78.681,73600000.0
2006-11-03 10:55:00,78.691,78.722,78.69,78.697,56000000.0
2006-11-03 11:00:00,78.698,78.74,78.683,78.74,68800000.0
2006-11-03 11:05:00,78.742,78.771,78.691,78.75,81600000.0
2006-11-03 11:10:00,78.743,78.756,78.733,78.749,52800000.0
2006-11-03 11:15:00,78.758,78.831,78.758,78.821,54400000.0
2006-11-03 11:20:00,78.824,78.829,78.805,78.818,64000000.0
2006-11-03 11:25:00,78.811,78.819,78.795,78.819,57600000.0
2006-11-03 11:30:00,78.808,78.821,78.793,78.793,68800000.0
2006-11-03 11:35:00,78.798,78.803,78.771,78.801,46400000.0
2006-11-03 11:40:00,78.805,78.925,78.805,78.925,67200000.0
2006-11-03 11:45:00,78.921,78.949,78.884,78.945,66400000.0
2006-11-03 11:50:00,78.944,78.964,78.916,78.931,50600000.0
2006-11-03 11:55:00,78.921,78.932,78.878,78.89,48000000.0
2006-11-03 12:00:00,78.877,78.88,78.844,78.855,65600000.0
2006-11-03 12:05:00,78.863,78.886,78.858,78.862,67000000.0
2006-11-03 12:10:00,78.859,78.911,78.84,78.906,59200000.0
2006-11-03 12:15:00,78.903,78.913,78.83,78.868,71400000.0
2006-11-03 12:20:00,78.872,78.917,78.872,78.884,68800000.0
2006-11-03 12:25:00,78.899,78.922,78.878,78.891,64400000.0
2006-11-03 12:30:00,78.89,78.921,78.89,78.917,69800000.0
2006-11-03 12:35:00,78.926,78.928,78.82,78.904,67200000.0
2006-11-03 12:40:00,78.913,78.951,78.899,78.938,73600000.0
2006-11-03 12:45:00,78.944,78.944,78.914,78.929,53800000.0
2006-11-03 12:50:00,78.918,78.918,78.875,78.875,61200000.0
2006-11-03 12:55:00,78.875,78.884,78.863,78.871,72000000.0
2006-11-03 13:00:00,78.864,78.92,78.861,78.904,67600000.0
2006-11-03 13:05:00,78.896,78.917,78.87,78.877,57000000.0
2006-11-03 13:10:00,78.872,78.91,78.848,78.848,69200000.0
2006-11-03 13:15:00,78.86,78.876,78.848,78.875,46400000.0
2006-11-03 13:20:00,78.888,78.924,78.866,78.917,55400000.0
2006-11-03 13:25:00,78.896,78.912,78.807,78.891,75200000.0
2006-11-03 13:30:00,78.894,78.923,78.872,78.917,68200000.0
2006-11-03 13:35:00,78.931,78.935,78.893,78.925,116800000.0
2006-11-03 13:40:00,78.915,78.942,78.906,78.912,54400000.0
2006-11-03 13:45:00,78.906,78.946,78.906,78.946,88000000.0
2006-11-03 13:50:00,78.954,78.981,78.933,78.977,90000000.0
2006-11-03 13:55:00,78.971,78.971,78.945,78.949,71400000.0
2006-11-03 14:00:00,78.95,78.952,78.91,78.914,120000000.0
2006-11-03 14:05:00,78.914,78.962,78.865,78.962,149800000.0
2006-11-03 14:10:00,78.94,78.961,78.926,78.937,102400000.0
2006-11-03 14:15:00,78.935,78.94,78.87,78.929,96000000.0
2006-11-03 14:20:00,78.929,78.965,78.917,78.938,126400000.0
2006-11-03 14:25:00,78.938,78.955,78.922,78.922,80000000.0
2006-11-03 14:30:00,78.927,78.932,78.925,78.931,46400000.0
2006-11-03 14:35:00,78.95,78.954,78.941,78.951,80000000.0
2006-11-03 14:40:00,78.949,78.985,78.949,78.973,109200000.0
2006-11-03 14:45:00,78.969,78.977,78.955,78.958,70400000.0
2006-11-03 14:50:00,78.954,78.959,78.935,78.937,91200000.0
2006-11-03 14:55:00,78.936,78.966,78.927,78.939,75000000.0
2006-11-03 15:00:00,78.937,78.984,78.926,78.982,78400000.0
2006-11-03 15:05:00,78.979,79.009,78.947,78.983,72000000.0
2006-11-03 15:10:00,78.985,79.014,78.975,79.003,137600000.0
2006-11-03 15:15:00,79.008,79.036,78.966,78.989,119400000.0
2006-11-03 15:20:00,78.979,78.999,78.917,78.921,124200000.0
2006-11-03 15:25:00,78.936,78.941,78.758,78.839,212600000.0
2006-11-03 15:30:00,78.727,79.045,78.72,78.981,258600000.0
2006-11-03 15:35:00,79.003,79.009,78.875,78.887,190800000.0
2006-11-03 15:40:00,78.858,78.976,78.858,78.973,144000000.0
2006-11-03 15:45:00,78.971,79.017,78.951,78.996,98000000.0
2006-11-03 15:50:00,79.02,79.035,78.896,78.903,98000000.0
2006-11-03 15:55:00,78.881,79.019,78.855,79.019,144000000.0
2006-11-03 16:00:00,79.027,79.028,78.972,79.007,212200000.0
2006-11-03 16:05:00,79.003,79.035,78.997,79.017,205200000.0
2006-11-03 16:10:00,79.031,79.055,78.999,79.01,172800000.0
2006-11-03 16:15:00,79.005,79.031,78.982,79.004,149000000.0
2006-11-03 16:20:00,79.012,79.051,78.991,79.047,140800000.0
2006-11-03 16:25:00,79.065,79.065,78.98,79.027,124200000.0
2006-11-03 16:30:00,79.036,79.056,79.023,79.05,85800000.0
2006-11-03 16:35:00,79.053,79.068,79.036,79.038,219600000.0
2006-11-03 16:40:00,79.021,79.044,78.996,79.035,212200000.0
2006-11-03 16:45:00,79.045,79.053,79.006,79.031,228200000.0
2006-11-03 16:50:00,79.025,79.054,79.008,79.045,194600000.0
2006-11-03 16:55:00,79.052,79.052,79.007,79.007,147200000.0
2006-11-03 17:00:00,79.055,79.11,79.031,79.11,209600000.0
2006-11-03 17:05:00,79.094,79.116,79.06,79.106,276800000.0
2006-11-03 17:10:00,79.09,79.091,79.068,79.074,141200000.0
2006-11-03 17:15:00,79.076,79.094,79.074,79.092,118400000.0
2006-11-03 17:20:00,79.101,79.141,79.079,79.122,87800000.0
2006-11-03 17:25:00,79.121,79.135,79.112,79.126,116200000.0
2006-11-03 17:30:00,79.117,79.152,79.117,79.15,259200000.0
2006-11-03 17:35:00,79.161,79.166,79.114,79.116,144400000.0
2006-11-03 17:40:00,79.112,79.121,79.082,79.092,146000000.0
2006-11-03 17:45:00,79.08,79.096,79.079,79.086,191400000.0
2006-11-03 17:50:00,79.079,79.12,79.078,79.112,172800000.0
2006-11-03 17:55:00,79.111,79.111,78.905,78.905,201400000.0
2006-11-03 18:00:00,78.919,79.05,78.919,79.045,178000000.0
2006-11-03 18:05:00,79.053,79.075,79.033,79.041,172800000.0
2006-11-03 18:10:00,79.054,79.082,79.03,79.077,88000000.0
2006-11-03 18:15:00,79.063,79.125,79.055,79.119,206400000.0
2006-11-03 18:20:00,79.122,79.132,79.104,79.114,188800000.0
2006-11-03 18:25:00,79.099,79.106,79.065,79.103,118400000.0
2006-11-03 18:30:00,79.112,79.126,79.086,79.109,169600000.0
2006-11-03 18:35:00,79.11,79.126,79.093,79.126,218600000.0
2006-11-03 18:40:00,79.124,79.142,79.111,79.119,294200000.0
2006-11-03 18:45:00,79.121,79.121,79.049,79.077,92800000.0
2006-11-03 18:50:00,79.078,79.107,79.061,79.107,107600000.0
2006-11-03 18:55:00,79.098,79.101,79.055,79.059,121600000.0
2006-11-03 19:00:00,79.043,79.055,79.028,79.054,97600000.0
2006-11-03 19:05:00,79.048,79.138,79.048,79.125,142800000.0
2006-11-03 19:10:00,79.127,79.14,79.112,79.123,88400000.0
2006-11-03 19:15:00,79.119,79.119,79.038,79.052,85800000.0
2006-11-03 19:20:00,79.055,79.055,79.0,79.01,78400000.0
2006-11-03 19:25:00,79.015,79.054,79.015,79.048,94400000.0
2006-11-03 19:30:00,79.043,79.057,79.033,79.055,48000000.0
2006-11-03 19:35:00,79.068,79.068,79.052,79.053,38400000.0
2006-11-03 19:40:00,79.048,79.048,79.031,79.044,33600000.0
2006-11-03 19:45:00,79.043,79.053,79.028,79.052,76800000.0
2006-11-03 19:50:00,79.051,79.054,79.03,79.048,40000000.0
2006-11-03 19:55:00,79.049,79.07,79.043,79.045,62400000.0
2006-11-03 20:00:00,79.048,79.054,79.04,79.04,30400000.0
2006-11-03 20:05:00,79.049,79.098,79.042,79.096,91200000.0
2006-11-03 20:10:00,79.076,79.1,79.028,79.091,51200000.0
2006-11-03 20:15:00,79.089,79.15,79.086,79.12,61800000.0
2006-11-03 20:20:00,79.11,79.138,79.098,79.134,75200000.0
2006-11-03 20:25:00,79.13,79.147,79.13,79.147,38400000.0
2006-11-03 20:30:00,79.146,79.146,79.113,79.126,75200000.0
2006-11-03 20:35:00,79.125,79.133,79.111,79.133,32000000.0
2006-11-03 20:40:00,79.129,79.129,79.061,79.111,51200000.0
2006-11-03 20:45:00,79.111,79.111,79.06,79.091,57600000.0
2006-11-03 20:50:00,79.086,79.089,79.075,79.075,56000000.0
2006-11-03 20:55:00,79.09,79.126,79.082,79.126,35200000.0
2006-11-03 21:00:00,79.117,79.117,79.07,79.079,71400000.0
2006-11-03 21:05:00,79.078,79.126,79.054,79.077,63400000.0
2006-11-03 21:10:00,79.095,79.095,79.066,79.083,44200000.0
2006-11-03 21:15:00,79.077,79.085,78.966,79.049,49000000.0
2006-11-03 21:20:00,79.027,79.075,79.027,79.065,49600000.0
2006-11-03 21:25:00,79.071,79.071,79.041,79.048,50000000.0
2006-11-03 21:30:00,79.043,79.069,79.033,79.061,67200000.0
2006-11-03 21:35:00,79.056,79.056,78.919,79.021,54200000.0
2006-11-03 21:40:00,79.026,79.033,79.001,79.024,65600000.0
2006-11-03 21:45:00,79.018,79.037,79.004,79.028,70400000.0
2006-11-03 21:50:00,79.036,79.061,79.036,79.056,25000000.0
2006-11-03 21:55:00,79.06,79.06,79.004,79.015,60200000.0
2006-11-03 22:00:00,79.031,79.031,79.013,79.013,17600000.0
2006-11-06 00:05:00,79.04,79.052,79.032,79.049,11200000.0
2006-11-06 00:10:00,79.027,79.027,78.992,79.018,35200000.0
2006-11-06 00:15:00,79.029,79.029,78.968,78.984,54400000.0
2006-11-06 00:20:00,78.971,79.0,78.952,78.999,74600000.0
2006-11-06 00:25:00,79.002,79.011,78.997,79.011,24000000.0
2006-11-06 00:30:00,79.017,79.028,78.989,79.028,57000000.0
2006-11-06 00:35:00,79.032,79.032,78.986,78.99,37800000.0
2006-11-06 00:40:00,79.002,79.002,78.949,78.97,70400000.0
2006-11-06 00:45:00,78.966,78.973,78.961,78.972,40000000.0
2006-11-06 00:50:00,78.971,79.0,78.957,78.993,64000000.0
2006-11-06 00:55:00,78.987,78.987,78.972,78.978,49600000.0
2006-11-06 01:00:00,78.982,78.997,78.977,78.986,48000000.0
2006-11-06 01:05:00,78.994,79.011,78.929,78.98,70400000.0
2006-11-06 01:10:00,78.977,79.005,78.976,78.998,67200000.0
2006-11-06 01:15:00,78.993,79.012,78.981,78.995,67200000.0
2006-11-06 01:20:00,78.999,79.002,78.973,78.973,38400000.0
2006-11-06 01:25:00,78.967,78.988,78.953,78.982,60800000.0
2006-11-06 01:30:00,78.98,78.988,78.961,78.987,69800000.0
2006-11-06 01:35:00,78.985,78.99,78.977,78.989,14400000.0
2006-11-06 01:40:00,78.997,79.001,78.989,79.001,24000000.0
2006-11-06 01:45:00,78.986,79.026,78.986,79.019,46400000.0
2006-11-06 01:50:00,79.024,79.037,79.003,79.003,36800000.0
2006-11-06 01:55:00,78.994,78.999,78.961,78.985,56000000.0
2006-11-06 02:00:00,78.984,78.984,78.929,78.953,70200000.0
2006-11-06 02:05:00,78.963,78.985,78.907,78.985,72000000.0
2006-11-06 02:10:00,78.982,78.991,78.945,78.962,56400000.0
2006-11-06 02:15:00,78.967,78.976,78.895,78.966,57600000.0
2006-11-06 02:20:00,78.955,78.969,78.872,78.96,32000000.0
2006-11-06 02:25:00,78.951,78.986,78.941,78.97,78400000.0
2006-11-06 02:30:00,78.966,78.992,78.946,78.983,54400000.0
2006-11-06 02:35:00,78.999,79.012,78.973,78.981,67200000.0
2006-11-06 02:40:00,78.99,79.002,78.974,78.979,60200000.0
2006-11-06 02:45:00,78.982,78.99,78.976,78.985,43200000.0
2006-11-06 02:50:00,78.985,79.021,78.908,78.985,44800000.0
2006-11-06 02:55:00,78.965,78.991,78.942,78.955,52800000.0
2006-11-06 03:00:00,78.961,78.987,78.889,78.936,59600000.0
2006-11-06 03:05:00,78.959,78.966,78.887,78.909,54400000.0
2006-11-06 03:10:00,78.916,78.951,78.901,78.949,61200000.0
2006-11-06 03:15:00,78.952,78.958,78.889,78.889,68800000.0
2006-11-06 03:20:00,78.894,78.914,78.873,78.892,64000000.0
2006-11-06 03:25:00,78.893,78.912,78.885,78.898,56000000.0
2006-11-06 03:30:00,78.902,78.909,78.837,78.888,49600000.0
2006-11-06 03:35:00,78.895,78.925,78.859,78.925,73600000.0
2006-11-06 03:40:00,78.922,78.927,78.908,78.915,24000000.0
2006-11-06 03:45:00,78.918,78.948,78.917,78.948,27200000.0
2006-11-06 03:50:00,78.95,78.958,78.931,78.936,25600000.0
2006-11-06 03:55:00,78.942,78.967,78.936,78.959,68800000.0
2006-11-06 04:00:00,78.964,78.978,78.94,78.971,59200000.0
2006-11-06 04:05:00,78.978,78.978,78.95,78.978,48000000.0
2006-11-06 04:10:00,78.967,78.992,78.957,78.99,46400000.0
2006-11-06 04:15:00,78.975,78.975,78.933,78.952,49600000.0
2006-11-06 04:20:00,78.952,78.967,78.867,78.958,38400000.0
2006-11-06 04:25:00,78.963,78.963,78.937,78.938,38800000.0
2006-11-06 04:30:00,78.958,78.989,78.951,78.982,54400000.0
2006-11-06 04:35:00,78.965,78.986,78.949,78.968,56000000.0
2006-11-06 04:40:00,78.976,78.99,78.974,78.981,33600000.0
2006-11-06 04:45:00,78.982,78.987,78.975,78.977,27200000.0
2006-11-06 04:50:00,78.991,78.996,78.87,78.988,49600000.0
2006-11-06 04:55:00,78.989,79.009,78.978,78.986,60800000.0
2006-11-06 05:00:00,78.972,78.993,78.972,78.986,25600000.0
2006-11-06 05:10:00,78.99,78.99,78.962,78.981,25600000.0
2006-11-06 05:15:00,78.97,78.98,78.91,78.98,32000000.0
2006-11-06 05:20:00,78.976,78.987,78.964,78.968,35200000.0
2006-11-06 05:25:00,78.977,79.01,78.977,78.987,50000000.0
2006-11-06 05:30:00,78.991,78.998,78.964,78.994,43200000.0
2006-11-06 05:35:00,78.987,79.008,78.966,78.984,65600000.0
2006-11-06 05:40:00,78.989,79.0,78.964,78.985,45200000.0
2006-11-06 05:45:00,78.988,78.999,78.976,78.998,41600000.0
2006-11-06 05:50:00,78.989,78.996,78.978,78.995,30400000.0
2006-11-06 05:55:00,78.95,79.018,78.907,78.982,49000000.0
2006-11-06 06:00:00,78.992,79.006,78.957,78.997,45800000.0
2006-11-06 06:05:00,78.996,79.017,78.988,79.003,60800000.0
2006-11-06 06:10:00,78.999,79.017,78.917,79.003,52200000.0
2006-11-06 06:15:00,79.001,79.006,78.989,79.005,53800000.0
2006-11-06 06:20:00,79.005,79.007,78.988,78.988,49600000.0
2006-11-06 06:25:00,78.992,79.011,78.976,79.002,46400000.0
2006-11-06 06:30:00,79.008,79.022,78.986,79.007,72000000.0
2006-11-06 06:35:00,79.014,79.015,78.974,78.986,67200000.0
2006-11-06 06:40:00,78.997,79.006,78.925,78.995,38400000.0
2006-11-06 06:45:00,79.001,79.003,78.988,78.99,60800000.0
2006-11-06 06:50:00,78.984,79.006,78.984,79.004,44800000.0
2006-11-06 06:55:00,78.984,78.984,78.933,78.938,48000000.0
2006-11-06 07:00:00,78.941,78.948,78.93,78.948,46400000.0
2006-11-06 07:05:00,78.947,78.947,78.928,78.943,64000000.0
2006-11-06 07:10:00,78.932,78.957,78.919,78.943,47400000.0
2006-11-06 07:15:00,78.945,78.951,78.93,78.942,41000000.0
2006-11-06 07:20:00,78.945,78.955,78.93,78.934,51200000.0
2006-11-06 07:25:00,78.93,78.946,78.92,78.942,41400000.0
2006-11-06 07:30:00,78.935,78.971,78.933,78.962,64800000.0
2006-11-06 07:35:00,78.963,78.972,78.942,78.952,51200000.0
2006-11-06 07:40:00,78.951,78.956,78.902,78.917,61200000.0
2006-11-06 07:45:00,78.918,78.925,78.906,78.921,54400000.0
2006-11-06 07:50:00,78.915,78.921,78.893,78.917,62400000.0
2006-11-06 07:55:00,78.914,78.921,78.878,78.888,64000000.0
2006-11-06 08:00:00,78.905,78.905,78.877,78.882,54400000.0
2006-11-06 08:05:00,78.878,78.905,78.865,78.878,64000000.0
2006-11-06 08:10:00,78.892,78.909,78.869,78.872,36800000.0
2006-11-06 08:15:00,78.874,78.874,78.839,78.854,67200000.0
2006-11-06 08:20:00,78.86,78.878,78.85,78.87,65600000.0
2006-11-06 08:25:00,78.864,78.878,78.846,78.878,37800000.0
2006-11-06 08:30:00,78.884,78.89,78.863,78.865,56000000.0
2006-11-06 08:35:00,78.868,78.872,78.848,78.868,73600000.0
2006-11-06 08:40:00,78.874,78.874,78.852,78.859,72000000.0
2006-11-06 08:45:00,78.858,78.865,78.858,78.859,11200000.0
2006-11-06 08:50:00,78.85,78.851,78.825,78.846,68800000.0
2006-11-06 08:55:00,78.837,78.844,78.824,78.841,44800000.0
2006-11-06 09:00:00,78.852,78.852,78.745,78.751,67200000.0
2006-11-06 09:05:00,78.747,78.779,78.747,78.77,67200000.0
2006-11-06 09:10:00,78.778,78.784,78.728,78.755,60800000.0
2006-11-06 09:15:00,78.763,78.797,78.763,78.792,38400000.0
2006-11-06 09:20:00,78.795,78.849,78.751,78.84,68800000.0
2006-11-06 09:25:00,78.854,78.869,78.818,78.831,59200000.0
2006-11-06 09:30:00,78.82,78.821,78.771,78.784,64400000.0
2006-11-06 09:35:00,78.797,78.802,78.697,78.77,62400000.0
2006-11-06 09:40:00,78.769,78.772,78.728,78.728,67200000.0
2006-11-06 09:45:00,78.726,78.726,78.633,78.633,60800000.0
2006-11-06 09:50:00,78.638,78.678,78.613,78.674,76800000.0
2006-11-06 09:55:00,78.66,78.667,78.571,78.636,78400000.0
2006-11-06 10:00:00,78.66,78.702,78.659,78.677,59200000.0
2006-11-06 10:05:00,78.662,78.662,78.61,78.612,56000000.0
2006-11-06 10:10:00,78.617,78.63,78.597,78.605,65000000.0
2006-11-06 10:15:00,78.591,78.671,78.59,78.671,59200000.0
2006-11-06 10:20:00,78.662,78.667,78.626,78.664,68200000.0
2006-11-06 10:25:00,78.666,78.672,78.62,78.657,51200000.0
2006-11-06 10:30:00,78.667,78.69,78.653,78.675,60200000.0
2006-11-06 10:35:00,78.69,78.75,78.629,78.742,57600000.0
2006-11-06 10:40:00,78.738,78.74,78.713,78.721,64000000.0
2006-11-06 10:45:00,78.709,78.726,78.688,78.726,49000000.0
2006-11-06 10:50:00,78.721,78.773,78.718,78.773,73600000.0
2006-11-06 10:55:00,78.766,78.798,78.705,78.737,57000000.0
2006-11-06 11:00:00,78.738,78.778,78.726,78.759,69200000.0
2006-11-06 11:05:00,78.753,78.755,78.684,78.753,81600000.0
2006-11-06 11:10:00,78.756,78.765,78.701,78.709,56000000.0
2006-11-06 11:15:00,78.722,78.76,78.718,78.758,65600000.0
2006-11-06 11:20:00,78.767,78.775,78.739,78.772,64000000.0
2006-11-06 11:25:00,78.754,78.795,78.738,78.789,60800000.0
2006-11-06 11:30:00,78.795,78.809,78.758,78.758,68800000.0
2006-11-06 11:35:00,78.754,78.791,78.748,78.789,56400000.0
2006-11-06 11:40:00,78.794,78.83,78.779,78.802,67200000.0
2006-11-06 11:45:00,78.78,78.801,78.768,78.78,67200000.0
2006-11-06 11:50:00,78.779,78.859,78.759,78.848,65600000.0
2006-11-06 11:55:00,78.812,78.882,78.773,78.876,59200000.0
2006-11-06 12:00:00,78.878,78.905,78.859,78.867,65600000.0
2006-11-06 12:05:00,78.864,78.866,78.845,78.847,56000000.0
2006-11-06 12:10:00,78.851,78.868,78.812,78.817,59200000.0
2006-11-06 12:15:00,78.805,78.854,78.762,78.84,71400000.0
2006-11-06 12:20:00,78.83,78.876,78.823,78.869,68200000.0
2006-11-06 12:25:00,78.868,78.904,78.834,78.904,64000000.0
2006-11-06 12:30:00,78.911,78.942,78.901,78.919,69800000.0
2006-11-06 12:35:00,78.919,78.92,78.816,78.912,67600000.0
2006-11-06 12:40:00,78.907,78.91,78.875,78.892,73600000.0
2006-11-06 12:45:00,78.888,78.909,78.875,78.901,70400000.0
2006-11-06 12:50:00,78.9,78.907,78.881,78.882,60800000.0
2006-11-06 12:55:00,78.886,78.944,78.886,78.939,71800000.0
2006-11-06 13:00:00,78.953,78.967,78.921,78.941,67200000.0
2006-11-06 13:05:00,78.943,79.004,78.942,78.968,60800000.0
2006-11-06 13:10:00,78.952,78.964,78.9,78.9,70400000.0
2006-11-06 13:15:00,78.918,78.93,78.872,78.897,70400000.0
2006-11-06 13:20:00,78.902,78.91,78.78,78.84,56000000.0
2006-11-06 13:25:00,78.851,78.874,78.761,78.861,57600000.0
2006-11-06 13:30:00,78.856,78.881,78.845,78.865,68800000.0
2006-11-06 13:35:00,78.847,78.847,78.788,78.79,117200000.0
2006-11-06 13:40:00,78.787,78.831,78.787,78.816,128000000.0
2006-11-06 13:45:00,78.816,78.827,78.803,78.819,70400000.0
2006-11-06 13:50:00,78.818,78.818,78.769,78.794,41600000.0
2006-11-06 13:55:00,78.795,78.828,78.783,78.796,103400000.0
2006-11-06 14:00:00,78.79,78.81,78.783,78.801,120000000.0
2006-11-06 14:05:00,78.799,78.825,78.778,78.806,151200000.0
2006-11-06 14:10:00,78.809,78.81,78.786,78.81,102400000.0
2006-11-06 14:15:00,78.804,78.812,78.791,78.797,67200000.0
2006-11-06 14:20:00,78.801,78.825,78.782,78.825,125200000.0
2006-11-06 14:25:00,78.824,78.855,78.816,78.839,90600000.0
2006-11-06 14:30:00,78.835,78.852,78.826,78.829,64400000.0
2006-11-06 14:35:00,78.828,78.858,78.82,78.849,105000000.0
2006-11-06 14:40:00,78.848,78.891,78.847,78.883,121000000.0
2006-11-06 14:45:00,78.883,78.885,78.869,78.881,89600000.0
2006-11-06 14:50:00,78.879,78.911,78.873,78.905,91200000.0
2006-11-06 14:55:00,78.908,78.917,78.901,78.907,46400000.0
2006-11-06 15:00:00,78.916,78.925,78.902,78.909,66600000.0
2006-11-06 15:05:00,78.9,78.91,78.814,78.828,67200000.0
2006-11-06 15:10:00,78.821,78.842,78.795,78.835,137600000.0
2006-11-06 15:15:00,78.836,78.868,78.836,78.863,120000000.0
2006-11-06 15:20:00,78.869,78.879,78.843,78.857,124200000.0
2006-11-06 15:25:00,78.863,78.903,78.797,78.882,212800000.0
2006-11-06 15:30:00,78.803,78.947,78.774,78.885,258600000.0
2006-11-06 15:35:00,78.887,78.898,78.856,78.874,192000000.0
2006-11-06 15:40:00,78.877,78.879,78.865,78.868,130600000.0
2006-11-06 15:45:00,78.875,78.906,78.859,78.887,99200000.0
2006-11-06 15:50:00,78.89,78.898,78.866,78.887,97000000.0
2006-11-06 15:55:00,78.885,78.904,78.879,78.904,143400000.0
2006-11-06 16:00:00,78.907,78.919,78.882,78.882,168000000.0
2006-11-06 16:05:00,78.893,78.922,78.887,78.92,172800000.0
2006-11-06 16:10:00,78.914,78.962,78.914,78.934,173200000.0
2006-11-06 16:15:00,78.932,78.959,78.914,78.937,149200000.0
2006-11-06 16:20:00,78.946,78.947,78.928,78.932,129600000.0
2006-11-06 16:25:00,78.938,78.956,78.932,78.944,89000000.0
2006-11-06 16:30:00,78.961,78.991,78.948,78.971,128000000.0
2006-11-06 16:35:00,78.983,78.992,78.946,78.964,179400000.0
2006-11-06 16:40:00,78.976,78.983,78.9,78.939,212200000.0
2006-11-06 16:45:00,78.948,78.966,78.94,78.966,169400000.0
2006-11-06 16:50:00,78.972,78.998,78.957,78.998,194600000.0
2006-11-06 16:55:00,78.999,79.021,78.989,78.99,146000000.0
2006-11-06 17:00:00,78.999,79.026,78.973,79.025,209400000.0
2006-11-06 17:05:00,79.025,79.037,78.993,79.02,275400000.0
2006-11-06 17:10:00,79.02,79.049,79.012,79.046,141000000.0
2006-11-06 17:15:00,79.042,79.042,78.991,78.991,156800000.0
2006-11-06 17:20:00,78.985,79.0,78.974,79.0,88000000.0
2006-11-06 17:25:00,78.991,78.991,78.925,78.944,116200000.0
2006-11-06 17:30:00,78.934,78.957,78.932,78.946,258600000.0
2006-11-06 17:35:00,78.959,78.972,78.922,78.93,144000000.0
2006-11-06 17:40:00,78.925,78.944,78.921,78.944,123200000.0
2006-11-06 17:45:00,78.951,78.957,78.912,78.929,233600000.0
2006-11-06 17:50:00,78.941,79.006,78.941,78.986,172200000.0
2006-11-06 17:55:00,78.992,79.021,78.971,79.0,201400000.0
2006-11-06 18:00:00,78.989,79.046,78.982,79.012,175200000.0
2006-11-06 18:05:00,79.002,79.046,78.987,79.032,173600000.0
2006-11-06 18:10:00,79.031,79.037,78.997,79.019,87400000.0
2006-11-06 18:15:00,79.021,79.023,78.992,79.017,145600000.0
2006-11-06 18:20:00,79.016,79.02,78.981,79.002,188800000.0
2006-11-06 18:25:00,79.005,79.027,78.979,79.027,118400000.0
2006-11-06 18:30:00,79.027,79.036,79.008,79.036,137600000.0
2006-11-06 18:35:00,79.028,79.034,79.015,79.029,159400000.0
2006-11-06 18:40:00,79.026,79.042,79.016,79.017,265000000.0
2006-11-06 18:45:00,79.019,79.071,79.004,79.071,92800000.0
2006-11-06 18:50:00,79.069,79.11,79.063,79.098,128000000.0
2006-11-06 18:55:00,79.091,79.094,79.053,79.08,121600000.0
2006-11-06 19:00:00,79.083,79.09,79.06,79.08,97600000.0
2006-11-06 19:05:00,79.075,79.078,79.061,79.072,126400000.0
2006-11-06 19:10:00,79.071,79.071,78.991,78.995,70400000.0
2006-11-06 19:15:00,79.008,79.018,78.999,79.014,73400000.0
2006-11-06 19:20:00,79.021,79.029,79.01,79.029,28800000.0
2006-11-06 19:25:00,79.039,79.043,78.982,78.982,40000000.0
2006-11-06 19:30:00,78.998,79.035,78.996,79.035,59600000.0
2006-11-06 19:35:00,79.035,79.05,79.016,79.037,69200000.0
2006-11-06 19:40:00,79.029,79.063,79.029,79.052,56000000.0
2006-11-06 19:45:00,79.047,79.053,79.028,79.052,76800000.0
2006-11-06 19:50:00,79.052,79.054,79.024,79.048,52800000.0
2006-11-06 19:55:00,79.048,79.102,79.02,79.102,58000000.0
2006-11-06 20:00:00,79.105,79.118,79.096,79.109,78400000.0
2006-11-06 20:05:00,79.114,79.133,79.109,79.133,41600000.0
2006-11-06 20:10:00,79.101,79.156,79.087,79.141,50600000.0
2006-11-06 20:15:00,79.139,79.149,79.123,79.128,84800000.0
2006-11-06 20:20:00,79.119,79.128,79.094,79.103,75600000.0
2006-11-06 20:25:00,79.097,79.111,79.068,79.075,38400000.0
2006-11-06 20:30:00,79.076,79.078,79.069,79.069,14400000.0
2006-11-06 20:35:00,79.063,79.071,79.051,79.061,40000000.0
2006-11-06 20:40:00,79.075,79.091,79.073,79.079,32000000.0
2006-11-06 20:45:00,79.076,79.076,79.05,79.064,58000000.0
2006-11-06 20:50:00,79.059,79.06,79.034,79.034,27200000.0
2006-11-06 20:55:00,79.037,79.046,79.015,79.025,43200000.0
2006-11-06 21:00:00,79.032,79.046,79.031,79.046,40000000.0
2006-11-06 21:05:00,79.033,79.037,79.015,79.024,55400000.0
2006-11-06 21:10:00,79.024,79.071,79.024,79.03,57600000.0
2006-11-06 21:15:00,79.028,79.052,78.956,79.043,49600000.0
2006-11-06 21:20:00,79.045,79.061,79.036,79.054,24000000.0
2006-11-06 21:25:00,79.058,79.067,79.04,79.049,40000000.0
2006-11-06 21:30:00,79.087,79.097,79.049,79.059,53200000.0
2006-11-06 21:35:00,79.062,79.069,78.964,79.067,64000000.0
2006-11-06 21:40:00,79.061,79.089,79.048,79.076,51200000.0
2006-11-06 21:45:00,79.069,79.093,79.069,79.093,44800000.0
2006-11-06 21:50:00,79.097,79.11,79.086,79.089,42600000.0
2006-11-06 21:55:00,79.104,79.129,79.094,79.11,60800000.0
2006-11-06 22:00:00,79.12,79.12,79.096,79.115,62400000.0
2006-11-06 22:10:00,79.13,79.136,79.121,79.131,38400000.0
2006-11-06 22:15:00,79.135,79.15,79.127,79.138,70400000.0
2006-11-06 22:20:00,79.142,79.169,79.142,79.155,48000000.0
2006-11-06 22:25:00,79.161,79.163,79.131,79.147,56000000.0
2006-11-06 22:30:00,79.152,79.156,79.082,79.136,51200000.0
2006-11-06 22:35:00,79.146,79.151,79.122,79.151,73600000.0
2006-11-06 22:40:00,79.14,79.171,79.137,79.153,51200000.0
2006-11-06 22:45:00,79.155,79.196,79.149,79.196,66000000.0
2006-11-06 22:50:00,79.199,79.204,79.178,79.187,44800000.0
2006-11-06 22:55:00,79.177,79.189,79.142,79.142,51200000.0
2006-11-06 23:00:00,79.136,79.149,79.13,79.145,59200000.0
2006-11-06 23:05:00,79.132,79.132,79.108,79.11,41600000.0
2006-11-06 23:10:00,79.115,79.13,79.107,79.125,51200000.0
2006-11-06 23:15:00,79.125,79.152,79.125,79.139,24000000.0
2006-11-06 23:20:00,79.145,79.179,79.14,79.177,54400000.0
2006-11-06 23:25:00,79.177,79.183,79.094,79.147,70400000.0
2006-11-06 23:30:00,79.163,79.169,79.117,79.118,43200000.0
2006-11-06 23:35:00,79.114,79.121,79.077,79.078,52200000.0
2006-11-06 23:40:00,79.111,79.125,79.096,79.119,67200000.0
2006-11-06 23:45:00,79.115,79.115,78.984,79.049,49600000.0
2006-11-06 23:50:00,79.055,79.063,79.033,79.055,51200000.0
2006-11-06 23:55:00,79.052,79.113,78.978,79.101,67200000.0
2006-11-07 00:00:00,79.08,79.092,79.074,79.079,45800000.0
2006-11-07 00:05:00,79.074,79.088,79.06,79.074,54400000.0
2006-11-07 00:10:00,79.085,79.086,79.053,79.071,59200000.0
2006-11-07 00:15:00,79.097,79.114,79.069,79.097,67200000.0
2006-11-07 00:20:00,79.102,79.132,79.102,79.124,27200000.0
2006-11-07 00:25:00,79.133,79.189,79.115,79.185,76800000.0
2006-11-07 00:30:00,79.186,79.188,79.156,79.175,65000000.0
2006-11-07 00:35:00,79.172,79.192,79.152,79.186,68800000.0
2006-11-07 00:40:00,79.186,79.189,79.148,79.187,70800000.0
2006-11-07 00:45:00,79.185,79.186,79.165,79.168,62800000.0
2006-11-07 00:50:00,79.176,79.182,79.15,79.152,64000000.0
2006-11-07 00:55:00,79.158,79.162,79.124,79.13,62400000.0
2006-11-07 01:00:00,79.128,79.139,79.093,79.099,62800000.0
2006-11-07 01:05:00,79.103,79.121,79.041,79.103,58000000.0
2006-11-07 01:10:00,79.1,79.131,79.099,79.121,67200000.0
2006-11-07 01:15:00,79.129,79.129,79.107,79.111,78200000.0
2006-11-07 01:20:00,79.104,79.152,79.104,79.132,60800000.0
2006-11-07 01:25:00,79.137,79.138,79.112,79.112,54400000.0
2006-11-07 01:30:00,79.111,79.111,79.088,79.088,57600000.0
2006-11-07 01:35:00,79.083,79.103,79.071,79.088,71800000.0
2006-11-07 01:40:00,79.076,79.086,79.052,79.078,46400000.0
2006-11-07 01:45:00,79.065,79.085,79.06,79.07,43200000.0
2006-11-07 01:50:00,79.067,79.068,78.975,78.983,54400000.0
2006-11-07 01:55:00,78.987,79.004,78.975,78.988,51200000.0
2006-11-07 02:00:00,78.999,79.037,78.992,79.004,70400000.0
2006-11-07 02:05:00,79.002,79.018,78.985,78.997,59600000.0
2006-11-07 02:10:00,78.989,79.02,78.979,79.004,55400000.0
2006-11-07 02:15:00,79.008,79.036,78.863,78.881,57600000.0
2006-11-07 02:20:00,78.905,78.943,78.828,78.915,62400000.0
2006-11-07 02:25:00,78.909,78.974,78.904,78.946,78400000.0
2006-11-07 02:30:00,78.942,78.952,78.91,78.911,51200000.0
2006-11-07 02:35:00,78.916,78.925,78.896,78.915,53200000.0
2006-11-07 02:40:00,78.905,78.948,78.905,78.943,60800000.0
2006-11-07 02:45:00,78.937,78.942,78.914,78.926,57600000.0
2006-11-07 02:50:00,78.921,78.945,78.833,78.915,44800000.0
2006-11-07 02:55:00,78.898,78.906,78.877,78.9,52800000.0
2006-11-07 03:00:00,78.894,78.911,78.884,78.895,48000000.0
2006-11-07 03:05:00,78.888,78.901,78.88,78.88,52200000.0
2006-11-07 03:10:00,78.893,78.919,78.877,78.897,72400000.0
2006-11-07 03:15:00,78.897,78.945,78.887,78.923,68200000.0
2006-11-07 03:20:00,78.919,78.923,78.897,78.911,49600000.0
2006-11-07 03:25:00,78.897,78.907,78.842,78.881,68800000.0
2006-11-07 03:30:00,78.887,78.897,78.825,78.892,60200000.0
2006-11-07 03:35:00,78.891,78.904,78.824,78.882,56000000.0
2006-11-07 03:40:00,78.875,78.882,78.85,78.873,60600000.0
2006-11-07 03:45:00,78.872,78.9,78.872,78.875,49600000.0
2006-11-07 03:50:00,78.887,78.897,78.878,78.883,40000000.0
2006-11-07 03:55:00,78.886,78.887,78.862,78.863,52800000.0
2006-11-07 04:00:00,78.86,78.869,78.84,78.867,46400000.0
2006-11-07 04:05:00,78.865,78.867,78.849,78.861,51200000.0
2006-11-07 04:10:00,78.86,78.87,78.841,78.865,57000000.0
2006-11-07 04:15:00,78.874,78.877,78.837,78.86,49600000.0
2006-11-07 04:20:00,78.859,78.877,78.771,78.849,48000000.0
2006-11-07 04:25:00,78.856,78.883,78.843,78.877,62400000.0
2006-11-07 04:30:00,78.883,78.906,78.866,78.9,54400000.0
2006-11-07 04:35:00,78.899,78.907,78.895,78.903,25600000.0
2006-11-07 04:40:00,78.912,78.913,78.881,78.881,32000000.0
2006-11-07 04:45:00,78.878,78.901,78.876,78.891,33600000.0
2006-11-07 04:50:00,78.895,78.909,78.891,78.909,32000000.0
2006-11-07 04:55:00,78.907,78.907,78.866,78.866,32000000.0
2006-11-07 05:00:00,78.868,78.884,78.843,78.862,60800000.0
2006-11-07 05:05:00,78.855,78.86,78.832,78.846,40000000.0
2006-11-07 05:10:00,78.853,78.868,78.831,78.86,52800000.0
2006-11-07 05:15:00,78.857,78.86,78.798,78.851,32000000.0
2006-11-07 05:20:00,78.856,78.869,78.829,78.842,58600000.0
2006-11-07 05:25:00,78.854,78.86,78.834,78.849,48000000.0
2006-11-07 05:30:00,78.848,78.861,78.838,78.852,40000000.0
2006-11-07 05:35:00,78.86,78.872,78.848,78.866,43200000.0
2006-11-07 05:40:00,78.859,78.875,78.859,78.867,11200000.0
2006-11-07 05:45:00,78.859,78.873,78.859,78.873,14400000.0
2006-11-07 05:50:00,78.879,78.899,78.866,78.89,51200000.0
2006-11-07 05:55:00,78.814,78.911,78.808,78.866,62400000.0
2006-11-07 06:00:00,78.874,78.876,78.799,78.81,51200000.0
2006-11-07 06:05:00,78.81,78.83,78.782,78.784,60800000.0
2006-11-07 06:10:00,78.78,78.827,78.693,78.82,65600000.0
2006-11-07 06:15:00,78.815,78.839,78.798,78.836,41600000.0
2006-11-07 06:20:00,78.844,78.864,78.835,78.864,57600000.0
2006-11-07 06:25:00,78.856,78.856,78.821,78.831,59200000.0
2006-11-07 06:30:00,78.823,78.836,78.805,78.828,71400000.0
2006-11-07 06:35:00,78.834,78.849,78.799,78.806,67200000.0
2006-11-07 06:40:00,78.8,78.861,78.76,78.854,65600000.0
2006-11-07 06:45:00,78.868,78.874,78.812,78.818,78400000.0
2006-11-07 06:50:00,78.809,78.844,78.799,78.835,71800000.0
2006-11-07 06:55:00,78.819,78.827,78.774,78.78,60800000.0
2006-11-07 07:00:00,78.784,78.788,78.741,78.771,72000000.0
2006-11-07 07:05:00,78.778,78.844,78.778,78.844,63400000.0
2006-11-07 07:10:00,78.828,78.853,78.823,78.843,39400000.0
2006-11-07 07:15:00,78.832,78.837,78.803,78.806,65000000.0
2006-11-07 07:20:00,78.819,78.847,78.819,78.831,68800000.0
2006-11-07 07:25:00,78.837,78.847,78.824,78.837,25600000.0
2006-11-07 07:30:00,78.834,78.858,78.825,78.844,66000000.0
2006-11-07 07:35:00,78.829,78.848,78.819,78.848,51200000.0
2006-11-07 07:40:00,78.848,78.862,78.847,78.858,36800000.0
2006-11-07 07:45:00,78.863,78.885,78.858,78.883,68200000.0
2006-11-07 07:50:00,78.871,78.871,78.827,78.848,54400000.0
2006-11-07 07:55:00,78.846,78.846,78.808,78.834,64000000.0
2006-11-07 08:00:00,78.854,78.909,78.854,78.909,49600000.0
2006-11-07 08:05:00,78.894,78.926,78.848,78.848,65600000.0
2006-11-07 08:10:00,78.843,78.864,78.823,78.834,64000000.0
2006-11-07 08:15:00,78.847,78.858,78.806,78.819,67600000.0
2006-11-07 08:20:00,78.82,78.836,78.794,78.832,65600000.0
2006-11-07 08:25:00,78.827,78.856,78.751,78.852,58600000.0
2006-11-07 08:30:00,78.851,78.855,78.792,78.813,55400000.0
2006-11-07 08:35:00,78.813,78.821,78.794,78.807,73600000.0
2006-11-07 08:40:00,78.808,78.822,78.785,78.785,72400000.0
2006-11-07 08:45:00,78.788,78.82,78.771,78.818,68200000.0
2006-11-07 08:50:00,78.823,78.824,78.78,78.79,64800000.0
2006-11-07 08:55:00,78.787,78.805,78.774,78.804,49000000.0
2006-11-07 09:00:00,78.808,78.844,78.775,78.841,67200000.0
2006-11-07 09:05:00,78.824,78.832,78.794,78.805,29800000.0
2006-11-07 09:10:00,78.8,78.82,78.784,78.809,61200000.0
2006-11-07 09:15:00,78.785,78.827,78.785,78.801,50600000.0
2006-11-07 09:20:00,78.801,78.897,78.785,78.849,68800000.0
2006-11-07 09:25:00,78.829,78.852,78.819,78.841,58600000.0
2006-11-07 09:30:00,78.843,78.877,78.798,78.872,64000000.0
2006-11-07 09:35:00,78.885,78.916,78.824,78.882,40000000.0
2006-11-07 09:40:00,78.889,78.893,78.817,78.817,66000000.0
2006-11-07 09:45:00,78.818,78.889,78.806,78.873,60800000.0
2006-11-07 09:50:00,78.877,78.92,78.864,78.902,76800000.0
2006-11-07 09:55:00,78.889,78.919,78.822,78.903,78400000.0
2006-11-07 10:00:00,78.915,79.011,78.915,78.986,59200000.0
2006-11-07 10:05:00,78.99,79.047,78.99,79.021,66600000.0
2006-11-07 10:10:00,79.008,79.008,78.947,78.978,65600000.0
2006-11-07 10:15:00,78.965,78.973,78.945,78.948,46400000.0
2006-11-07 10:20:00,78.951,79.0,78.918,79.0,68800000.0
2006-11-07 10:25:00,79.004,79.054,78.986,79.045,64000000.0
2006-11-07 10:30:00,79.05,79.056,79.015,79.027,60800000.0
2006-11-07 10:35:00,79.018,79.018,78.899,78.984,57600000.0
2006-11-07 10:40:00,78.982,78.986,78.96,78.986,51200000.0
2006-11-07 10:45:00,78.982,79.0,78.963,78.988,62400000.0
2006-11-07 10:50:00,78.987,79.004,78.964,79.003,62400000.0
2006-11-07 10:55:00,79.003,79.007,78.882,78.991,68800000.0
2006-11-07 11:00:00,79.002,79.002,78.933,78.952,68800000.0
2006-11-07 11:05:00,78.961,79.02,78.925,78.983,81600000.0
2006-11-07 11:10:00,78.99,78.998,78.95,78.985,66600000.0
2006-11-07 11:15:00,78.987,79.003,78.959,78.973,52800000.0
2006-11-07 11:20:00,78.984,79.011,78.977,78.984,52200000.0
2006-11-07 11:25:00,78.977,78.979,78.947,78.973,72000000.0
2006-11-07 11:30:00,78.967,78.989,78.954,78.968,68800000.0
2006-11-07 11:35:00,78.959,78.959,78.916,78.933,57600000.0
2006-11-07 11:40:00,78.928,78.957,78.924,78.924,67200000.0
2006-11-07 11:45:00,78.921,78.931,78.902,78.918,43200000.0
2006-11-07 11:50:00,78.914,78.922,78.902,78.922,50000000.0
2006-11-07 11:55:00,78.908,78.917,78.836,78.875,59200000.0
2006-11-07 12:00:00,78.881,78.888,78.86,78.864,65600000.0
2006-11-07 12:05:00,78.859,78.899,78.85,78.872,67200000.0
2006-11-07 12:10:00,78.874,78.905,78.853,78.866,59200000.0
2006-11-07 12:15:00,78.877,78.904,78.804,78.904,70800000.0
2006-11-07 12:20:00,78.911,78.931,78.891,78.922,52800000.0
2006-11-07 12:25:00,78.911,78.932,78.905,78.915,53200000.0
2006-11-07 12:30:00,78.898,78.909,78.886,78.904,57600000.0
2006-11-07 12:35:00,78.902,78.909,78.791,78.882,67200000.0
2006-11-07 12:40:00,78.902,78.915,78.882,78.893,73600000.0
2006-11-07 12:45:00,78.878,78.932,78.864,78.932,70400000.0
2006-11-07 12:50:00,78.917,78.921,78.893,78.907,60800000.0
2006-11-07 12:55:00,78.903,78.944,78.903,78.929,72400000.0
2006-11-07 13:00:00,78.919,78.919,78.855,78.884,67200000.0
2006-11-07 13:05:00,78.867,78.867,78.837,78.852,47400000.0
2006-11-07 13:10:00,78.844,78.856,78.822,78.822,57600000.0
2006-11-07 13:15:00,78.834,78.846,78.816,78.819,59200000.0
2006-11-07 13:20:00,78.824,78.849,78.785,78.833,56000000.0
2006-11-07 13:25:00,78.828,78.833,78.733,78.802,75200000.0
2006-11-07 13:30:00,78.794,78.807,78.77,78.772,68800000.0
2006-11-07 13:35:00,78.781,78.817,78.758,78.803,102400000.0
2006-11-07 13:40:00,78.802,78.86,78.79,78.847,128000000.0
2006-11-07 13:45:00,78.839,78.854,78.812,78.812,63800000.0
2006-11-07 13:50:00,78.82,78.839,78.811,78.828,91200000.0
2006-11-07 13:55:00,78.824,78.827,78.792,78.81,104000000.0
2006-11-07 14:00:00,78.81,78.815,78.766,78.787,120400000.0
2006-11-07 14:05:00,78.774,78.799,78.761,78.772,151200000.0
2006-11-07 14:10:00,78.766,78.804,78.758,78.804,41000000.0
2006-11-07 14:15:00,78.812,78.812,78.768,78.791,95400000.0
2006-11-07 14:20:00,78.792,78.799,78.784,78.799,54400000.0
2006-11-07 14:25:00,78.795,78.823,78.793,78.805,91200000.0
2006-11-07 14:30:00,78.803,78.842,78.803,78.824,64000000.0
2006-11-07 14:35:00,78.82,78.833,78.808,78.819,105600000.0
2006-11-07 14:40:00,78.815,78.849,78.811,78.82,107200000.0
2006-11-07 14:45:00,78.816,78.834,78.805,78.819,78400000.0
2006-11-07 14:50:00,78.825,78.853,78.825,78.846,104000000.0
2006-11-07 14:55:00,78.838,78.838,78.804,78.834,57600000.0
2006-11-07 15:00:00,78.84,78.849,78.826,78.842,64000000.0
2006-11-07 15:05:00,78.838,78.86,78.823,78.845,66600000.0
2006-11-07 15:10:00,78.843,78.847,78.817,78.829,125200000.0
2006-11-07 15:15:00,78.827,78.846,78.815,78.839,120000000.0
2006-11-07 15:20:00,78.836,78.844,78.817,78.818,124000000.0
2006-11-07 15:25:00,78.81,78.819,78.705,78.79,212200000.0
2006-11-07 15:30:00,78.784,78.8,78.764,78.779,143400000.0
2006-11-07 15:35:00,78.78,78.794,78.764,78.764,191400000.0
2006-11-07 15:40:00,78.77,78.817,78.756,78.789,143400000.0
2006-11-07 15:45:00,78.791,78.793,78.744,78.75,98600000.0
2006-11-07 15:50:00,78.752,78.769,78.741,78.754,97600000.0
2006-11-07 15:55:00,78.759,78.778,78.72,78.727,144400000.0
2006-11-07 16:00:00,78.723,78.745,78.71,78.729,212200000.0
2006-11-07 16:05:00,78.728,78.742,78.713,78.724,204800000.0
2006-11-07 16:10:00,78.704,78.743,78.693,78.723,172200000.0
2006-11-07 16:15:00,78.744,78.772,78.712,78.742,148800000.0
2006-11-07 16:20:00,78.733,78.738,78.705,78.717,140800000.0
2006-11-07 16:25:00,78.721,78.721,78.684,78.707,125200000.0
2006-11-07 16:30:00,78.699,78.718,78.661,78.712,128000000.0
2006-11-07 16:35:00,78.711,78.72,78.693,78.708,169600000.0
2006-11-07 16:40:00,78.701,78.71,78.678,78.704,212200000.0
2006-11-07 16:45:00,78.69,78.725,78.671,78.671,228800000.0
2006-11-07 16:50:00,78.651,78.748,78.651,78.748,195600000.0
2006-11-07 16:55:00,78.751,78.766,78.745,78.745,147200000.0
2006-11-07 17:00:00,78.756,78.826,78.75,78.802,209600000.0
2006-11-07 17:05:00,78.801,78.818,78.776,78.795,276200000.0
2006-11-07 17:10:00,78.789,78.804,78.782,78.785,140200000.0
2006-11-07 17:15:00,78.786,78.796,78.742,78.76,156800000.0
2006-11-07 17:20:00,78.758,78.81,78.752,78.807,87400000.0
2006-11-07 17:25:00,78.806,78.815,78.793,78.811,116600000.0
2006-11-07 17:30:00,78.824,78.867,78.824,78.828,258000000.0
2006-11-07 17:35:00,78.825,78.855,78.807,78.819,142800000.0
2006-11-07 17:40:00,78.801,78.827,78.785,78.825,153000000.0
2006-11-07 17:45:00,78.827,78.832,78.793,78.799,232400000.0
2006-11-07 17:50:00,78.793,78.825,78.793,78.797,172800000.0
2006-11-07 17:55:00,78.807,78.876,78.807,78.861,201000000.0
2006-11-07 18:00:00,78.855,78.86,78.788,78.817,177000000.0
2006-11-07 18:05:00,78.83,78.851,78.824,78.848,172800000.0
2006-11-07 18:10:00,78.842,78.885,78.824,78.874,88400000.0
2006-11-07 18:15:00,78.878,78.88,78.86,78.872,129600000.0
2006-11-07 18:20:00,78.885,78.887,78.855,78.877,188200000.0
2006-11-07 18:25:00,78.878,78.879,78.857,78.865,92200000.0
2006-11-07 18:30:00,78.878,78.893,78.868,78.87,158200000.0
2006-11-07 18:35:00,78.859,78.862,78.825,78.83,209600000.0
2006-11-07 18:40:00,78.826,78.849,78.822,78.833,223200000.0
2006-11-07 18:45:00,78.837,78.848,78.823,78.823,92200000.0
2006-11-07 18:50:00,78.829,78.839,78.823,78.838,98000000.0
2006-11-07 18:55:00,78.837,78.854,78.83,78.854,89600000.0
2006-11-07 19:00:00,78.855,78.873,78.84,78.853,97600000.0
2006-11-07 19:05:00,78.853,78.865,78.83,78.846,143800000.0
2006-11-07 19:10:00,78.858,78.892,78.854,78.863,87400000.0
2006-11-07 19:15:00,78.879,78.886,78.861,78.886,70400000.0
2006-11-07 19:20:00,78.889,78.92,78.878,78.897,110400000.0
2006-11-07 19:25:00,78.897,78.904,78.881,78.888,94200000.0
2006-11-07 19:30:00,78.898,78.952,78.894,78.952,59200000.0
2006-11-07 19:35:00,78.963,78.967,78.946,78.956,68800000.0
2006-11-07 19:40:00,78.949,78.955,78.911,78.92,56000000.0
2006-11-07 19:45:00,78.929,78.95,78.91,78.914,76200000.0
2006-11-07 19:50:00,78.921,78.93,78.889,78.895,65600000.0
2006-11-07 19:55:00,78.912,78.912,78.888,78.897,34600000.0
2006-11-07 20:00:00,78.896,78.9,78.862,78.864,94400000.0
2006-11-07 20:05:00,78.86,78.867,78.844,78.846,54800000.0
2006-11-07 20:10:00,78.847,78.914,78.835,78.897,50600000.0
2006-11-07 20:15:00,78.886,78.886,78.85,78.854,56400000.0
2006-11-07 20:20:00,78.867,78.871,78.856,78.862,28800000.0
2006-11-07 20:25:00,78.851,78.882,78.851,78.882,67200000.0
2006-11-07 20:30:00,78.891,78.899,78.854,78.863,65600000.0
2006-11-07 20:35:00,78.858,78.865,78.843,78.863,43200000.0
2006-11-07 20:40:00,78.855,78.877,78.847,78.869,57600000.0
2006-11-07 20:45:00,78.87,78.892,78.869,78.876,66000000.0
2006-11-07 20:50:00,78.883,78.883,78.857,78.874,68200000.0
2006-11-07 20:55:00,78.872,78.874,78.851,78.851,32000000.0
2006-11-07 21:00:00,78.858,78.877,78.854,78.875,56000000.0
2006-11-07 21:05:00,78.873,78.888,78.853,78.878,64000000.0
2006-11-07 21:10:00,78.892,78.898,78.882,78.895,12800000.0
2006-11-07 21:15:00,78.89,78.92,78.819,78.903,67200000.0
2006-11-07 21:20:00,78.891,78.921,78.867,78.888,49600000.0
2006-11-07 21:25:00,78.889,78.924,78.866,78.924,51200000.0
2006-11-07 21:30:00,78.936,78.936,78.905,78.912,56000000.0
2006-11-07 21:35:00,78.913,78.932,78.837,78.837,38400000.0
2006-11-07 21:40:00,78.927,78.957,78.917,78.943,65600000.0
2006-11-07 21:45:00,78.942,78.963,78.936,78.956,54400000.0
2006-11-07 21:50:00,78.958,78.987,78.94,78.987,64000000.0
2006-11-07 21:55:00,79.006,79.013,78.901,78.901,71400000.0
2006-11-07 22:00:00,78.843,78.913,78.843,78.91,78400000.0
2006-11-07 22:05:00,78.909,78.909,78.867,78.902,67000000.0
2006-11-07 22:10:00,78.905,78.939,78.905,78.92,59200000.0
2006-11-07 22:15:00,78.911,78.915,78.882,78.885,69800000.0
2006-11-07 22:20:00,78.881,78.89,78.831,78.831,49600000.0
2006-11-07 22:25:00,78.826,78.84,78.756,78.772,59200000.0
2006-11-07 22:30:00,78.788,78.834,78.751,78.797,64000000.0
2006-11-07 22:35:00,78.811,78.828,78.804,78.812,85800000.0
2006-11-07 22:40:00,78.804,78.832,78.801,78.815,51600000.0
2006-11-07 22:45:00,78.819,78.819,78.775,78.792,46400000.0
2006-11-07 22:50:00,78.8,78.8,78.765,78.785,21800000.0
2006-11-07 22:55:00,78.778,78.79,78.775,78.775,35200000.0
2006-11-07 23:00:00,78.791,78.8,78.771,78.776,52200000.0
2006-11-07 23:05:00,78.766,78.793,78.766,78.766,75200000.0
2006-11-07 23:10:00,78.773,78.808,78.762,78.767,48000000.0
2006-11-07 23:15:00,78.776,78.804,78.776,78.802,46400000.0
2006-11-07 23:20:00,78.798,78.805,78.776,78.8,42000000.0
2006-11-07 23:25:00,78.793,78.805,78.791,78.795,28800000.0
2006-11-07 23:30:00,78.785,78.794,78.775,78.786,46400000.0
2006-11-07 23:35:00,78.78,78.811,78.762,78.792,64000000.0
2006-11-07 23:40:00,78.784,78.815,78.766,78.815,81600000.0
2006-11-07 23:45:00,78.806,78.806,78.774,78.783,36800000.0
2006-11-07 23:50:00,78.777,78.78,78.764,78.78,24000000.0
2006-11-07 23:55:00,78.78,78.845,78.714,78.839,67600000.0
2006-11-08 00:00:00,78.763,78.864,78.711,78.834,65600000.0
2006-11-08 00:05:00,78.804,78.871,78.788,78.817,54400000.0
2006-11-08 00:10:00,78.827,78.827,78.799,78.803,38400000.0
2006-11-08 00:15:00,78.807,78.834,78.781,78.817,67200000.0
2006-11-08 00:20:00,78.797,78.827,78.797,78.811,35200000.0
2006-11-08 00:25:00,78.832,78.836,78.762,78.791,76800000.0
2006-11-08 00:30:00,78.794,78.794,78.719,78.763,57600000.0
2006-11-08 00:35:00,78.761,78.775,78.714,78.763,68800000.0
2006-11-08 00:40:00,78.764,78.764,78.709,78.733,70400000.0
2006-11-08 00:45:00,78.73,78.765,78.681,78.681,64000000.0
2006-11-08 00:50:00,78.688,78.697,78.657,78.662,52800000.0
2006-11-08 00:55:00,78.659,78.708,78.659,78.702,62800000.0
2006-11-08 01:00:00,78.698,78.741,78.693,78.727,61800000.0
2006-11-08 01:05:00,78.728,78.759,78.671,78.759,59200000.0
2006-11-08 01:10:00,78.755,78.756,78.732,78.752,66600000.0
2006-11-08 01:15:00,78.756,78.766,78.747,78.756,52800000.0
2006-11-08 01:20:00,78.754,78.765,78.738,78.765,36200000.0
2006-11-08 01:25:00,78.767,78.774,78.741,78.753,60800000.0
2006-11-08 01:30:00,78.765,78.805,78.751,78.798,59200000.0
2006-11-08 01:35:00,78.777,78.788,78.764,78.777,71400000.0
2006-11-08 01:40:00,78.774,78.783,78.766,78.777,34600000.0
2006-11-08 01:45:00,78.777,78.788,78.76,78.781,75200000.0
2006-11-08 01:50:00,78.787,78.795,78.744,78.747,48000000.0
2006-11-08 01:55:00,78.742,78.762,78.686,78.749,59200000.0
2006-11-08 02:00:00,78.741,78.77,78.727,78.748,70800000.0
2006-11-08 02:05:00,78.743,78.759,78.734,78.759,72000000.0
2006-11-08 02:10:00,78.753,78.764,78.736,78.755,43200000.0
2006-11-08 02:15:00,78.753,78.779,78.711,78.771,57600000.0
2006-11-08 02:20:00,78.771,78.818,78.72,78.799,62400000.0
2006-11-08 02:25:00,78.787,78.8,78.749,78.759,78400000.0
2006-11-08 02:30:00,78.735,78.758,78.676,78.676,65600000.0
2006-11-08 02:35:00,78.697,78.741,78.689,78.716,67200000.0
2006-11-08 02:40:00,78.727,78.745,78.708,78.719,47400000.0
2006-11-08 02:45:00,78.712,78.712,78.639,78.7,68800000.0
2006-11-08 02:50:00,78.717,78.752,78.638,78.73,56000000.0
2006-11-08 02:55:00,78.74,78.745,78.69,78.698,53600000.0
2006-11-08 03:00:00,78.721,78.756,78.647,78.713,59200000.0
2006-11-08 03:05:00,78.713,78.717,78.69,78.717,68800000.0
2006-11-08 03:10:00,78.715,78.752,78.709,78.745,71400000.0
2006-11-08 03:15:00,78.747,78.754,78.727,78.738,68800000.0
2006-11-08 03:20:00,78.733,78.749,78.723,78.745,57600000.0
2006-11-08 03:25:00,78.739,78.747,78.721,78.726,42600000.0
2006-11-08 03:30:00,78.723,78.738,78.662,78.713,49600000.0
2006-11-08 03:35:00,78.714,78.733,78.67,78.729,73000000.0
2006-11-08 03:40:00,78.728,78.729,78.7,78.711,60800000.0
2006-11-08 03:45:00,78.706,78.726,78.688,78.726,49600000.0
2006-11-08 03:50:00,78.733,78.734,78.71,78.734,57000000.0
2006-11-08 03:55:00,78.715,78.754,78.715,78.741,68800000.0
2006-11-08 04:00:00,78.739,78.75,78.713,78.733,59200000.0
2006-11-08 04:05:00,78.738,78.745,78.709,78.745,51200000.0
2006-11-08 04:10:00,78.751,78.751,78.73,78.743,23400000.0
2006-11-08 04:15:00,78.744,78.744,78.702,78.724,62800000.0
2006-11-08 04:20:00,78.724,78.764,78.64,78.763,63400000.0
2006-11-08 04:25:00,78.767,78.768,78.724,78.733,61800000.0
2006-11-08 04:30:00,78.734,78.757,78.723,78.757,51200000.0
2006-11-08 04:35:00,78.764,78.77,78.734,78.75,35200000.0
2006-11-08 04:40:00,78.754,78.754,78.702,78.725,57600000.0
2006-11-08 04:45:00,78.726,78.729,78.685,78.708,58000000.0
2006-11-08 04:50:00,78.728,78.731,78.722,78.73,20800000.0
2006-11-08 04:55:00,78.733,78.748,78.716,78.716,60800000.0
2006-11-08 05:00:00,78.705,78.728,78.705,78.722,38400000.0
2006-11-08 05:05:00,78.722,78.746,78.7,78.7,65600000.0
2006-11-08 05:10:00,78.705,78.705,78.677,78.701,38400000.0
2006-11-08 05:15:00,78.713,78.732,78.708,78.708,35200000.0
2006-11-08 05:20:00,78.715,78.722,78.697,78.697,59200000.0
2006-11-08 05:25:00,78.702,78.728,78.694,78.694,60800000.0
2006-11-08 05:30:00,78.706,78.716,78.695,78.704,41600000.0
2006-11-08 05:35:00,78.707,78.717,78.699,78.712,43200000.0
2006-11-08 05:40:00,78.71,78.711,78.691,78.707,56000000.0
2006-11-08 05:45:00,78.722,78.732,78.695,78.706,51000000.0
2006-11-08 05:50:00,78.704,78.72,78.696,78.712,33600000.0
2006-11-08 05:55:00,78.642,78.731,78.639,78.72,36200000.0
2006-11-08 06:00:00,78.722,78.749,78.716,78.743,58600000.0
2006-11-08 06:05:00,78.744,78.745,78.715,78.731,36200000.0
2006-11-08 06:10:00,78.728,78.752,78.638,78.743,52200000.0
2006-11-08 06:15:00,78.743,78.75,78.726,78.746,33600000.0
2006-11-08 06:20:00,78.748,78.753,78.736,78.75,41600000.0
2006-11-08 06:25:00,78.75,78.75,78.735,78.739,32000000.0
2006-11-08 06:30:00,78.729,78.749,78.694,78.726,54800000.0
2006-11-08 06:35:00,78.731,78.732,78.703,78.71,51200000.0
2006-11-08 06:40:00,78.71,78.732,78.707,78.723,49000000.0
2006-11-08 06:45:00,78.725,78.735,78.715,78.731,65600000.0
2006-11-08 06:50:00,78.737,78.742,78.691,78.695,44800000.0
2006-11-08 06:55:00,78.663,78.729,78.663,78.711,60200000.0
2006-11-08 07:00:00,78.716,78.722,78.676,78.716,71400000.0
2006-11-08 07:05:00,78.705,78.705,78.633,78.689,64000000.0
2006-11-08 07:10:00,78.678,78.707,78.67,78.707,34600000.0
2006-11-08 07:15:00,78.703,78.732,78.693,78.719,65600000.0
2006-11-08 07:20:00,78.712,78.712,78.677,78.677,56000000.0
2006-11-08 07:25:00,78.675,78.682,78.653,78.653,52800000.0
2006-11-08 07:30:00,78.663,78.673,78.647,78.67,67200000.0
2006-11-08 07:35:00,78.677,78.719,78.67,78.701,62400000.0
2006-11-08 07:40:00,78.694,78.708,78.675,78.695,60800000.0
2006-11-08 07:45:00,78.697,78.72,78.694,78.714,68800000.0
2006-11-08 07:50:00,78.717,78.717,78.675,78.675,72000000.0
2006-11-08 07:55:00,78.673,78.709,78.642,78.709,64000000.0
2006-11-08 08:00:00,78.702,78.704,78.68,78.68,41600000.0
2006-11-08 08:05:00,78.681,78.755,78.677,78.746,51200000.0
2006-11-08 08:10:00,78.739,78.769,78.739,78.757,52800000.0
2006-11-08 08:15:00,78.779,78.831,78.764,78.831,67000000.0
2006-11-08 08:20:00,78.837,78.837,78.766,78.78,65600000.0
2006-11-08 08:25:00,78.781,78.785,78.646,78.719,48000000.0
2006-11-08 08:30:00,78.716,78.744,78.706,78.71,56000000.0
2006-11-08 08:35:00,78.709,78.709,78.646,78.652,74000000.0
2006-11-08 08:40:00,78.663,78.667,78.635,78.635,54400000.0
2006-11-08 08:45:00,78.639,78.677,78.634,78.638,56000000.0
2006-11-08 08:50:00,78.623,78.648,78.599,78.599,60800000.0
2006-11-08 08:55:00,78.616,78.623,78.59,78.623,60800000.0
2006-11-08 09:00:00,78.654,78.675,78.642,78.659,67200000.0
2006-11-08 09:05:00,78.648,78.66,78.58,78.622,67200000.0
2006-11-08 09:10:00,78.624,78.665,78.616,78.654,60800000.0
2006-11-08 09:15:00,78.664,78.689,78.659,78.664,61800000.0
2006-11-08 09:20:00,78.661,78.691,78.591,78.691,68800000.0
2006-11-08 09:25:00,78.702,78.723,78.701,78.704,35600000.0
2006-11-08 09:30:00,78.699,78.758,78.689,78.716,64000000.0
2006-11-08 09:35:00,78.728,78.837,78.72,78.813,62400000.0
2006-11-08 09:40:00,78.814,78.837,78.8,78.814,54400000.0
2006-11-08 09:45:00,78.826,78.884,78.822,78.86,49000000.0
2006-11-08 09:50:00,78.864,78.872,78.804,78.804,76800000.0
2006-11-08 09:55:00,78.803,78.822,78.708,78.807,78200000.0
2006-11-08 10:00:00,78.811,78.813,78.763,78.763,59200000.0
2006-11-08 10:05:00,78.748,78.761,78.726,78.76,67200000.0
2006-11-08 10:10:00,78.77,78.77,78.736,78.736,66000000.0
2006-11-08 10:15:00,78.733,78.783,78.733,78.776,59200000.0
2006-11-08 10:20:00,78.779,78.787,78.737,78.755,68800000.0
2006-11-08 10:25:00,78.754,78.754,78.715,78.744,39400000.0
2006-11-08 10:30:00,78.745,78.756,78.733,78.754,48000000.0
2006-11-08 10:35:00,78.755,78.766,78.671,78.726,35200000.0
2006-11-08 10:40:00,78.737,78.765,78.723,78.741,64000000.0
2006-11-08 10:45:00,78.733,78.738,78.705,78.725,62400000.0
2006-11-08 10:50:00,78.735,78.751,78.701,78.702,73600000.0
2006-11-08 10:55:00,78.718,78.72,78.61,78.708,68800000.0
2006-11-08 11:00:00,78.714,78.731,78.661,78.681,54400000.0
2006-11-08 11:05:00,78.666,78.704,78.606,78.683,81000000.0
2006-11-08 11:10:00,78.676,78.694,78.652,78.66,67200000.0
2006-11-08 11:15:00,78.659,78.722,78.659,78.665,54400000.0
2006-11-08 11:20:00,78.675,78.697,78.624,78.636,64000000.0
2006-11-08 11:25:00,78.624,78.661,78.612,78.661,72000000.0
2006-11-08 11:30:00,78.661,78.669,78.642,78.647,68800000.0
2006-11-08 11:35:00,78.634,78.652,78.626,78.648,57600000.0
2006-11-08 11:40:00,78.643,78.704,78.643,78.669,67200000.0
2006-11-08 11:45:00,78.656,78.66,78.61,78.651,67200000.0
2006-11-08 11:50:00,78.666,78.666,78.629,78.633,49600000.0
2006-11-08 11:55:00,78.629,78.647,78.574,78.631,46400000.0
2006-11-08 12:00:00,78.648,78.681,78.648,78.672,54400000.0
2006-11-08 12:05:00,78.669,78.67,78.654,78.658,43200000.0
2006-11-08 12:10:00,78.652,78.652,78.625,78.631,36800000.0
2006-11-08 12:15:00,78.631,78.641,78.536,78.619,72000000.0
2006-11-08 12:20:00,78.619,78.619,78.553,78.553,68800000.0
2006-11-08 12:25:00,78.565,78.597,78.531,78.597,64000000.0
2006-11-08 12:30:00,78.592,78.596,78.541,78.566,70400000.0
2006-11-08 12:35:00,78.553,78.568,78.464,78.556,67200000.0
2006-11-08 12:40:00,78.571,78.576,78.545,78.561,73600000.0
2006-11-08 12:45:00,78.555,78.565,78.527,78.553,57600000.0
2006-11-08 12:50:00,78.545,78.574,78.54,78.559,48000000.0
2006-11-08 12:55:00,78.549,78.558,78.521,78.524,54400000.0
2006-11-08 13:00:00,78.522,78.522,78.465,78.486,67200000.0
2006-11-08 13:05:00,78.49,78.503,78.454,78.48,70400000.0
2006-11-08 13:10:00,78.478,78.541,78.476,78.48,58000000.0
2006-11-08 13:15:00,78.487,78.49,78.453,78.478,70400000.0
2006-11-08 13:20:00,78.472,78.515,78.448,78.502,56000000.0
2006-11-08 13:25:00,78.503,78.533,78.426,78.525,40000000.0
2006-11-08 13:30:00,78.531,78.578,78.531,78.563,68800000.0
2006-11-08 13:35:00,78.561,78.605,78.551,78.605,116800000.0
2006-11-08 13:40:00,78.604,78.613,78.589,78.607,100800000.0
2006-11-08 13:45:00,78.617,78.635,78.605,78.63,86800000.0
2006-11-08 13:50:00,78.636,78.681,78.608,78.635,91200000.0
2006-11-08 13:55:00,78.635,78.653,78.633,78.651,104000000.0
2006-11-08 14:00:00,78.653,78.663,78.644,78.653,105600000.0
2006-11-08 14:05:00,78.652,78.669,78.625,78.637,149200000.0
2006-11-08 14:10:00,78.635,78.659,78.62,78.624,101800000.0
2006-11-08 14:15:00,78.618,78.654,78.615,78.627,96000000.0
2006-11-08 14:20:00,78.625,78.625,78.566,78.579,126400000.0
2006-11-08 14:25:00,78.575,78.592,78.565,78.576,90600000.0
2006-11-08 14:30:00,78.585,78.634,78.576,78.634,87800000.0
2006-11-08 14:35:00,78.631,78.665,78.612,78.625,104800000.0
2006-11-08 14:40:00,78.62,78.625,78.564,78.59,108800000.0
2006-11-08 14:45:00,78.599,78.601,78.571,78.576,89600000.0
2006-11-08 14:50:00,78.572,78.572,78.543,78.572,103400000.0
2006-11-08 14:55:00,78.567,78.582,78.534,78.559,75200000.0
2006-11-08 15:00:00,78.558,78.597,78.558,78.581,78400000.0
2006-11-08 15:05:00,78.569,78.596,78.552,78.576,67200000.0
2006-11-08 15:10:00,78.595,78.64,78.586,78.639,106000000.0
2006-11-08 15:15:00,78.65,78.65,78.611,78.627,120800000.0
2006-11-08 15:20:00,78.637,78.656,78.621,78.636,124200000.0
2006-11-08 15:25:00,78.632,78.639,78.514,78.6,213200000.0
2006-11-08 15:30:00,78.511,78.596,78.5,78.575,258000000.0
2006-11-08 15:35:00,78.586,78.623,78.572,78.623,160000000.0
2006-11-08 15:40:00,78.614,78.614,78.574,78.604,143400000.0
2006-11-08 15:45:00,78.593,78.603,78.56,78.566,98600000.0
2006-11-08 15:50:00,78.568,78.604,78.566,78.582,97600000.0
2006-11-08 15:55:00,78.583,78.637,78.574,78.633,144800000.0
2006-11-08 16:00:00,78.636,78.682,78.636,78.668,212600000.0
2006-11-08 16:05:00,78.671,78.699,78.669,78.699,203600000.0
2006-11-08 16:10:00,78.695,78.729,78.645,78.645,172800000.0
2006-11-08 16:15:00,78.652,78.687,78.641,78.667,148800000.0
2006-11-08 16:20:00,78.679,78.727,78.673,78.714,139600000.0
2006-11-08 16:25:00,78.719,78.719,78.672,78.697,124800000.0
2006-11-08 16:30:00,78.694,78.717,78.682,78.696,128000000.0
2006-11-08 16:35:00,78.706,78.711,78.674,78.697,170400000.0
2006-11-08 16:40:00,78.703,78.723,78.686,78.703,213200000.0
2006-11-08 16:45:00,78.696,78.741,78.696,78.709,229000000.0
2006-11-08 16:50:00,78.697,78.759,78.697,78.756,195000000.0
2006-11-08 16:55:00,78.756,78.756,78.696,78.719,146000000.0
2006-11-08 17:00:00,78.715,78.753,78.692,78.723,208400000.0
2006-11-08 17:05:00,78.715,78.742,78.704,78.728,274400000.0
2006-11-08 17:10:00,78.733,78.745,78.689,78.689,140600000.0
2006-11-08 17:15:00,78.682,78.689,78.648,78.67,156800000.0
2006-11-08 17:20:00,78.653,78.692,78.645,78.662,87400000.0
2006-11-08 17:25:00,78.662,78.675,78.634,78.634,117200000.0
2006-11-08 17:30:00,78.613,78.683,78.613,78.671,258600000.0
2006-11-08 17:35:00,78.649,78.659,78.634,78.657,144400000.0
2006-11-08 17:40:00,78.658,78.681,78.592,78.625,145600000.0
2006-11-08 17:45:00,78.625,78.656,78.617,78.651,134400000.0
2006-11-08 17:50:00,78.644,78.654,78.576,78.588,171600000.0
2006-11-08 17:55:00,78.603,78.622,78.527,78.529,201600000.0
2006-11-08 18:00:00,78.524,78.573,78.524,78.541,176800000.0
2006-11-08 18:05:00,78.518,78.55,78.512,78.547,88000000.0
2006-11-08 18:10:00,78.554,78.566,78.533,78.546,86800000.0
2006-11-08 18:15:00,78.559,78.561,78.531,78.531,206400000.0
2006-11-08 18:20:00,78.544,78.574,78.52,78.561,188800000.0
2006-11-08 18:25:00,78.556,78.575,78.534,78.534,118400000.0
2006-11-08 18:30:00,78.538,78.551,78.518,78.546,169600000.0
2006-11-08 18:35:00,78.546,78.607,78.546,78.582,210000000.0
2006-11-08 18:40:00,78.579,78.611,78.577,78.611,224400000.0
2006-11-08 18:45:00,78.603,78.642,78.585,78.621,93200000.0
2006-11-08 18:50:00,78.624,78.649,78.613,78.64,97600000.0
2006-11-08 18:55:00,78.638,78.657,78.595,78.621,121600000.0
2006-11-08 19:00:00,78.622,78.65,78.602,78.65,97600000.0
2006-11-08 19:05:00,78.639,78.655,78.617,78.65,143400000.0
2006-11-08 19:10:00,78.646,78.66,78.619,78.626,75200000.0
2006-11-08 19:15:00,78.629,78.668,78.615,78.644,86400000.0
2006-11-08 19:20:00,78.638,78.657,78.625,78.649,109800000.0
2006-11-08 19:25:00,78.635,78.638,78.568,78.576,81600000.0
2006-11-08 19:30:00,78.576,78.58,78.562,78.565,46800000.0
2006-11-08 19:35:00,78.558,78.618,78.558,78.59,68800000.0
2006-11-08 19:40:00,78.602,78.654,78.602,78.652,55400000.0
2006-11-08 19:45:00,78.658,78.664,78.638,78.664,75600000.0
2006-11-08 19:50:00,78.668,78.719,78.668,78.704,65600000.0
2006-11-08 19:55:00,78.699,78.717,78.679,78.679,33600000.0
2006-11-08 20:00:00,78.686,78.686,78.598,78.598,75600000.0
2006-11-08 20:05:00,78.584,78.628,78.566,78.622,90600000.0
2006-11-08 20:10:00,78.606,78.66,78.591,78.651,62400000.0
2006-11-08 20:15:00,78.655,78.655,78.608,78.632,95800000.0
2006-11-08 20:20:00,78.624,78.631,78.609,78.617,27200000.0
2006-11-08 20:25:00,78.644,78.654,78.621,78.637,51200000.0
2006-11-08 20:30:00,78.635,78.67,78.631,78.67,71400000.0
2006-11-08 20:35:00,78.666,78.699,78.657,78.685,59200000.0
2006-11-08 20:40:00,78.685,78.69,78.676,78.688,22400000.0
2006-11-08 20:45:00,78.692,78.708,78.69,78.692,52800000.0
2006-11-08 20:50:00,78.695,78.695,78.638,78.648,56000000.0
2006-11-08 20:55:00,78.641,78.671,78.624,78.661,46400000.0
2006-11-08 21:00:00,78.658,78.673,78.653,78.656,60800000.0
2006-11-08 21:05:00,78.651,78.656,78.63,78.656,56000000.0
2006-11-08 21:10:00,78.643,78.682,78.635,78.682,67200000.0
2006-11-08 21:15:00,78.677,78.712,78.623,78.711,67200000.0
2006-11-08 21:20:00,78.716,78.752,78.704,78.704,46800000.0
2006-11-08 21:25:00,78.719,78.724,78.705,78.711,28800000.0
2006-11-08 21:30:00,78.724,78.737,78.722,78.722,27200000.0
2006-11-08 21:35:00,78.719,78.725,78.613,78.713,54800000.0
2006-11-08 21:40:00,78.727,78.727,78.702,78.706,27200000.0
2006-11-08 21:45:00,78.697,78.709,78.667,78.68,70400000.0
2006-11-08 21:50:00,78.686,78.715,78.674,78.715,56000000.0
2006-11-08 21:55:00,78.742,78.744,78.715,78.725,72000000.0
2006-11-08 22:00:00,78.73,78.73,78.683,78.705,61800000.0
2006-11-08 22:05:00,78.715,78.73,78.711,78.73,16000000.0
2006-11-08 22:10:00,78.728,78.744,78.71,78.735,59200000.0
2006-11-08 22:15:00,78.736,78.774,78.734,78.765,56000000.0
2006-11-08 22:20:00,78.769,78.784,78.76,78.774,48000000.0
2006-11-08 22:25:00,78.783,78.786,78.758,78.758,51200000.0
2006-11-08 22:30:00,78.767,78.776,78.703,78.753,52800000.0
2006-11-08 22:35:00,78.763,78.781,78.756,78.77,48000000.0
2006-11-08 22:40:00,78.764,78.776,78.753,78.757,56000000.0
2006-11-08 22:45:00,78.768,78.777,78.759,78.763,49600000.0
2006-11-08 22:50:00,78.774,78.777,78.721,78.721,44800000.0
2006-11-08 22:55:00,78.726,78.734,78.696,78.718,59200000.0
2006-11-08 23:00:00,78.733,78.747,78.724,78.746,68800000.0
2006-11-08 23:05:00,78.74,78.764,78.736,78.749,54400000.0
2006-11-08 23:10:00,78.758,78.779,78.731,78.742,64000000.0
2006-11-08 23:15:00,78.753,78.769,78.743,78.743,48000000.0
2006-11-08 23:20:00,78.757,78.782,78.755,78.782,67200000.0
2006-11-08 23:25:00,78.79,78.795,78.693,78.746,69800000.0
2006-11-08 23:30:00,78.75,78.758,78.691,78.707,73600000.0
2006-11-08 23:35:00,78.709,78.736,78.707,78.728,63400000.0
2006-11-08 23:40:00,78.7,78.707,78.625,78.645,78400000.0
2006-11-08 23:45:00,78.591,78.591,78.361,78.442,70800000.0
2006-11-08 23:50:00,78.452,78.505,78.452,78.481,62400000.0
2006-11-08 23:55:00,78.501,78.511,78.378,78.393,67200000.0
2006-11-09 00:00:00,78.365,78.427,78.361,78.425,57600000.0
2006-11-09 00:05:00,78.4,78.414,78.375,78.405,53200000.0
2006-11-09 00:10:00,78.387,78.434,78.387,78.429,51600000.0
2006-11-09 00:15:00,78.429,78.439,78.403,78.439,67200000.0
2006-11-09 00:20:00,78.43,78.446,78.42,78.437,75200000.0
2006-11-09 00:25:00,78.43,78.456,78.417,78.447,44800000.0
2006-11-09 00:30:00,78.45,78.504,78.437,78.504,52800000.0
2006-11-09 00:35:00,78.495,78.521,78.495,78.513,68800000.0
2006-11-09 00:40:00,78.519,78.523,78.473,78.502,61800000.0
2006-11-09 00:45:00,78.514,78.522,78.492,78.492,36800000.0
2006-11-09 00:50:00,78.507,78.528,78.496,78.496,64000000.0
2006-11-09 00:55:00,78.481,78.489,78.463,78.487,50000000.0
2006-11-09 01:00:00,78.479,78.487,78.462,78.467,48000000.0
2006-11-09 01:05:00,78.477,78.501,78.454,78.469,57600000.0
2006-11-09 01:10:00,78.484,78.52,78.476,78.516,66600000.0
2006-11-09 01:15:00,78.517,78.517,78.479,78.497,78800000.0
2006-11-09 01:20:00,78.487,78.491,78.474,78.491,61200000.0
2006-11-09 01:25:00,78.494,78.5,78.461,78.475,60200000.0
2006-11-09 01:30:00,78.472,78.532,78.472,78.532,59200000.0
2006-11-09 01:35:00,78.533,78.547,78.511,78.546,71400000.0
2006-11-09 01:40:00,78.542,78.557,78.526,78.555,59600000.0
2006-11-09 01:45:00,78.541,78.586,78.541,78.58,44800000.0
2006-11-09 01:50:00,78.582,78.613,78.544,78.549,68800000.0
2006-11-09 01:55:00,78.56,78.564,78.549,78.553,50600000.0
2006-11-09 02:00:00,78.544,78.573,78.531,78.564,70400000.0
2006-11-09 02:05:00,78.569,78.581,78.551,78.581,72000000.0
2006-11-09 02:10:00,78.567,78.585,78.562,78.568,56000000.0
2006-11-09 02:15:00,78.574,78.584,78.523,78.584,44800000.0
2006-11-09 02:20:00,78.589,78.621,78.474,78.568,61800000.0
2006-11-09 02:25:00,78.564,78.574,78.52,78.537,78400000.0
2006-11-09 02:30:00,78.509,78.509,78.464,78.466,65600000.0
2006-11-09 02:35:00,78.473,78.565,78.473,78.538,67200000.0
2006-11-09 02:40:00,78.517,78.519,78.486,78.497,60800000.0
2006-11-09 02:45:00,78.495,78.545,78.486,78.545,56000000.0
2006-11-09 02:50:00,78.549,78.553,78.438,78.517,56000000.0
2006-11-09 02:55:00,78.523,78.535,78.5,78.51,46400000.0
2006-11-09 03:00:00,78.515,78.545,78.432,78.536,59200000.0
2006-11-09 03:05:00,78.537,78.566,78.53,78.53,68800000.0
2006-11-09 03:10:00,78.523,78.53,78.51,78.527,60800000.0
2006-11-09 03:15:00,78.521,78.566,78.506,78.566,54400000.0
2006-11-09 03:20:00,78.594,78.594,78.53,78.53,56400000.0
2006-11-09 03:25:00,78.534,78.567,78.534,78.553,69200000.0
2006-11-09 03:30:00,78.561,78.578,78.503,78.565,57600000.0
2006-11-09 03:35:00,78.559,78.571,78.504,78.565,44800000.0
2006-11-09 03:40:00,78.544,78.558,78.527,78.558,49600000.0
2006-11-09 03:45:00,78.564,78.581,78.555,78.565,60200000.0
2006-11-09 03:50:00,78.578,78.578,78.499,78.511,57000000.0
2006-11-09 03:55:00,78.5,78.5,78.463,78.474,68200000.0
2006-11-09 04:00:00,78.473,78.473,78.403,78.421,59600000.0
2006-11-09 04:05:00,78.432,78.438,78.36,78.386,62400000.0
2006-11-09 04:10:00,78.383,78.411,78.366,78.41,46400000.0
2006-11-09 04:15:00,78.42,78.426,78.399,78.421,51200000.0
2006-11-09 04:20:00,78.424,78.475,78.338,78.449,64000000.0
2006-11-09 04:25:00,78.453,78.496,78.453,78.49,62400000.0
2006-11-09 04:30:00,78.497,78.503,78.403,78.403,54400000.0
2006-11-09 04:35:00,78.414,78.417,78.388,78.403,56000000.0
2006-11-09 04:40:00,78.407,78.419,78.397,78.419,35200000.0
2006-11-09 04:45:00,78.404,78.426,78.404,78.417,50600000.0
2006-11-09 04:50:00,78.422,78.422,78.333,78.419,35200000.0
2006-11-09 04:55:00,78.424,78.491,78.424,78.479,43200000.0
2006-11-09 05:00:00,78.466,78.482,78.442,78.461,46400000.0
2006-11-09 05:05:00,78.453,78.469,78.444,78.453,53800000.0
2006-11-09 05:10:00,78.457,78.467,78.43,78.462,38400000.0
2006-11-09 05:15:00,78.471,78.471,78.389,78.45,67200000.0
2006-11-09 05:20:00,78.442,78.45,78.43,78.434,35200000.0
2006-11-09 05:25:00,78.438,78.456,78.429,78.452,48000000.0
2006-11-09 05:30:00,78.469,78.472,78.424,78.431,59200000.0
2006-11-09 05:35:00,78.425,78.429,78.384,78.384,54400000.0
2006-11-09 05:40:00,78.397,78.407,78.338,78.338,43200000.0
2006-11-09 05:45:00,78.332,78.42,78.332,78.42,74000000.0
2006-11-09 05:50:00,78.414,78.431,78.401,78.405,62400000.0
2006-11-09 05:55:00,78.332,78.418,78.314,78.4,49600000.0
2006-11-09 06:00:00,78.416,78.426,78.395,78.416,59200000.0
2006-11-09 06:05:00,78.409,78.409,78.382,78.407,61200000.0
2006-11-09 06:10:00,78.407,78.416,78.321,78.406,65600000.0
2006-11-09 06:15:00,78.404,78.409,78.387,78.387,21200000.0
2006-11-09 06:20:00,78.388,78.408,78.382,78.386,57600000.0
2006-11-09 06:25:00,78.395,78.419,78.385,78.411,59200000.0
2006-11-09 06:30:00,78.414,78.428,78.382,78.407,72000000.0
2006-11-09 06:35:00,78.41,78.438,78.41,78.437,67200000.0
2006-11-09 06:40:00,78.416,78.428,78.361,78.382,56400000.0
2006-11-09 06:45:00,78.386,78.4,78.376,78.4,78400000.0
2006-11-09 06:50:00,78.39,78.402,78.375,78.399,71400000.0
2006-11-09 06:55:00,78.39,78.423,78.39,78.415,48000000.0
2006-11-09 07:00:00,78.413,78.425,78.395,78.395,72000000.0
2006-11-09 07:05:00,78.397,78.397,78.379,78.384,24000000.0
2006-11-09 07:10:00,78.376,78.377,78.323,78.354,40000000.0
2006-11-09 07:15:00,78.355,78.376,78.343,78.374,54400000.0
2006-11-09 07:20:00,78.373,78.386,78.36,78.386,36800000.0
2006-11-09 07:25:00,78.387,78.389,78.357,78.373,27200000.0
2006-11-09 07:30:00,78.386,78.391,78.37,78.383,56000000.0
2006-11-09 07:35:00,78.384,78.392,78.378,78.382,38400000.0
2006-11-09 07:40:00,78.379,78.379,78.368,78.376,23400000.0
2006-11-09 07:45:00,78.377,78.385,78.365,78.374,50600000.0
2006-11-09 07:50:00,78.384,78.389,78.376,78.378,33600000.0
2006-11-09 07:55:00,78.386,78.405,78.376,78.401,36800000.0
2006-11-09 08:00:00,78.411,78.416,78.374,78.383,54400000.0
2006-11-09 08:05:00,78.389,78.428,78.374,78.396,60800000.0
2006-11-09 08:10:00,78.393,78.419,78.393,78.393,64000000.0
2006-11-09 08:15:00,78.414,78.433,78.401,78.421,67200000.0
2006-11-09 08:20:00,78.421,78.425,78.378,78.425,65000000.0
2006-11-09 08:25:00,78.421,78.445,78.321,78.427,59200000.0
2006-11-09 08:30:00,78.422,78.442,78.42,78.434,56000000.0
2006-11-09 08:35:00,78.45,78.47,78.442,78.457,62400000.0
2006-11-09 08:40:00,78.442,78.463,78.429,78.439,72000000.0
2006-11-09 08:45:00,78.436,78.474,78.433,78.469,68800000.0
2006-11-09 08:50:00,78.462,78.462,78.427,78.447,68800000.0
2006-11-09 08:55:00,78.443,78.488,78.434,78.479,61200000.0
2006-11-09 09:00:00,78.476,78.476,78.42,78.428,51200000.0
2006-11-09 09:05:00,78.439,78.465,78.439,78.463,67200000.0
2006-11-09 09:10:00,78.459,78.482,78.447,78.455,61200000.0
2006-11-09 09:15:00,78.465,78.507,78.465,78.501,61800000.0
2006-11-09 09:20:00,78.494,78.499,78.355,78.448,68800000.0
2006-11-09 09:25:00,78.453,78.456,78.428,78.428,59600000.0
2006-11-09 09:30:00,78.424,78.427,78.322,78.33,64000000.0
2006-11-09 09:35:00,78.331,78.334,78.248,78.263,61200000.0
2006-11-09 09:40:00,78.271,78.273,78.188,78.246,67200000.0
2006-11-09 09:45:00,78.246,78.286,78.209,78.229,60800000.0
2006-11-09 09:50:00,78.251,78.26,78.229,78.255,61200000.0
2006-11-09 09:55:00,78.235,78.241,78.126,78.215,78400000.0
2006-11-09 10:00:00,78.226,78.265,78.22,78.262,59200000.0
2006-11-09 10:05:00,78.256,78.306,78.246,78.301,66600000.0
2006-11-09 10:10:00,78.305,78.307,78.275,78.281,65600000.0
2006-11-09 10:15:00,78.28,78.324,78.28,78.305,59200000.0
2006-11-09 10:20:00,78.294,78.294,78.22,78.23,69600000.0
2006-11-09 10:25:00,78.227,78.244,78.199,78.199,55400000.0
2006-11-09 10:30:00,78.195,78.225,78.194,78.206,60200000.0
2006-11-09 10:35:00,78.207,78.228,78.141,78.217,33600000.0
2006-11-09 10:40:00,78.234,78.251,78.227,78.251,35200000.0
2006-11-09 10:45:00,78.248,78.256,78.203,78.254,51200000.0
2006-11-09 10:50:00,78.25,78.271,78.232,78.267,62400000.0
2006-11-09 10:55:00,78.257,78.271,78.173,78.236,68800000.0
2006-11-09 11:00:00,78.223,78.223,78.203,78.205,52800000.0
2006-11-09 11:05:00,78.212,78.234,78.149,78.234,45800000.0
2006-11-09 11:10:00,78.23,78.23,78.167,78.2,67200000.0
2006-11-09 11:15:00,78.193,78.236,78.191,78.233,54800000.0
2006-11-09 11:20:00,78.232,78.262,78.222,78.252,64000000.0
2006-11-09 11:25:00,78.248,78.276,78.247,78.265,72000000.0
2006-11-09 11:30:00,78.27,78.329,78.27,78.271,68800000.0
2006-11-09 11:35:00,78.262,78.267,78.245,78.25,57000000.0
2006-11-09 11:40:00,78.243,78.249,78.216,78.222,67200000.0
2006-11-09 11:45:00,78.227,78.236,78.2,78.227,66600000.0
2006-11-09 11:50:00,78.222,78.26,78.222,78.245,51400000.0
2006-11-09 11:55:00,78.229,78.249,78.226,78.241,48000000.0
2006-11-09 12:00:00,78.26,78.273,78.21,78.219,66000000.0
2006-11-09 12:05:00,78.215,78.242,78.204,78.238,67200000.0
2006-11-09 12:10:00,78.244,78.262,78.238,78.243,46400000.0
2006-11-09 12:15:00,78.242,78.253,78.177,78.224,72000000.0
2006-11-09 12:20:00,78.219,78.23,78.187,78.207,67800000.0
2006-11-09 12:25:00,78.218,78.25,78.216,78.236,64000000.0
2006-11-09 12:30:00,78.232,78.269,78.228,78.26,57600000.0
2006-11-09 12:35:00,78.246,78.251,78.153,78.232,67200000.0
2006-11-09 12:40:00,78.233,78.268,78.229,78.26,73600000.0
2006-11-09 12:45:00,78.25,78.326,78.245,78.321,69800000.0
2006-11-09 12:50:00,78.309,78.314,78.278,78.301,46400000.0
2006-11-09 12:55:00,78.3,78.316,78.246,78.265,72000000.0
2006-11-09 13:00:00,78.268,78.4,78.266,78.395,67000000.0
2006-11-09 13:05:00,78.38,78.405,78.341,78.393,70400000.0
2006-11-09 13:10:00,78.383,78.395,78.358,78.362,70400000.0
2006-11-09 13:15:00,78.389,78.395,78.359,78.376,69800000.0
2006-11-09 13:20:00,78.387,78.43,78.363,78.43,46400000.0
2006-11-09 13:25:00,78.433,78.434,78.278,78.345,75200000.0
2006-11-09 13:30:00,78.337,78.368,78.304,78.362,68600000.0
2006-11-09 13:35:00,78.377,78.39,78.335,78.344,116200000.0
2006-11-09 13:40:00,78.346,78.377,78.346,78.373,127800000.0
2006-11-09 13:45:00,78.388,78.411,78.384,78.396,87400000.0
2006-11-09 13:50:00,78.392,78.404,78.377,78.391,60200000.0
2006-11-09 13:55:00,78.398,78.427,78.383,78.407,89600000.0
2006-11-09 14:00:00,78.391,78.429,78.391,78.397,119400000.0
2006-11-09 14:05:00,78.4,78.431,78.388,78.408,150200000.0
2006-11-09 14:10:00,78.41,78.432,78.399,78.412,102400000.0
2006-11-09 14:15:00,78.413,78.428,78.396,78.396,96000000.0
2006-11-09 14:20:00,78.392,78.392,78.353,78.379,125800000.0
2006-11-09 14:25:00,78.37,78.378,78.351,78.378,91200000.0
2006-11-09 14:30:00,78.381,78.43,78.381,78.419,88000000.0
2006-11-09 14:35:00,78.418,78.431,78.409,78.428,104400000.0
2006-11-09 14:40:00,78.409,78.43,78.383,78.415,121000000.0
2006-11-09 14:45:00,78.388,78.388,78.34,78.375,89600000.0
2006-11-09 14:50:00,78.388,78.388,78.337,78.386,103400000.0
2006-11-09 14:55:00,78.381,78.405,78.361,78.404,57600000.0
2006-11-09 15:00:00,78.408,78.446,78.403,78.44,78400000.0
2006-11-09 15:05:00,78.441,78.466,78.428,78.428,75200000.0
2006-11-09 15:10:00,78.451,78.467,78.438,78.441,137400000.0
2006-11-09 15:15:00,78.438,78.45,78.417,78.437,119400000.0
2006-11-09 15:20:00,78.441,78.453,78.426,78.432,124200000.0
2006-11-09 15:25:00,78.429,78.435,78.293,78.376,211600000.0
2006-11-09 15:30:00,78.339,78.525,78.329,78.524,258600000.0
2006-11-09 15:35:00,78.53,78.545,78.467,78.479,192000000.0
2006-11-09 15:40:00,78.474,78.552,78.459,78.552,143200000.0
2006-11-09 15:45:00,78.566,78.566,78.495,78.508,98600000.0
2006-11-09 15:50:00,78.516,78.569,78.489,78.523,97600000.0
2006-11-09 15:55:00,78.525,78.546,78.5,78.532,143800000.0
2006-11-09 16:00:00,78.527,78.538,78.509,78.516,211600000.0
2006-11-09 16:05:00,78.524,78.525,78.48,78.512,205200000.0
2006-11-09 16:10:00,78.51,78.542,78.506,78.518,172200000.0
2006-11-09 16:15:00,78.53,78.532,78.504,78.522,148600000.0
2006-11-09 16:20:00,78.524,78.535,78.503,78.519,140800000.0
2006-11-09 16:25:00,78.518,78.518,78.486,78.501,91200000.0
2006-11-09 16:30:00,78.508,78.527,78.479,78.497,88000000.0
2006-11-09 16:35:00,78.503,78.509,78.453,78.504,221600000.0
2006-11-09 16:40:00,78.497,78.532,78.492,78.532,214000000.0
2006-11-09 16:45:00,78.515,78.545,78.515,78.525,227400000.0
2006-11-09 16:50:00,78.526,78.531,78.497,78.505,136200000.0
2006-11-09 16:55:00,78.502,78.505,78.464,78.469,147200000.0
2006-11-09 17:00:00,78.466,78.516,78.454,78.473,208400000.0
2006-11-09 17:05:00,78.473,78.517,78.43,78.494,277200000.0
2006-11-09 17:10:00,78.497,78.561,78.493,78.541,139600000.0
2006-11-09 17:15:00,78.54,78.557,78.441,78.441,156800000.0
2006-11-09 17:20:00,78.433,78.44,78.38,78.401,88400000.0
2006-11-09 17:25:00,78.397,78.397,78.353,78.357,116800000.0
2006-11-09 17:30:00,78.346,78.372,78.341,78.342,258000000.0
2006-11-09 17:35:00,78.313,78.313,78.248,78.252,144400000.0
2006-11-09 17:40:00,78.262,78.297,78.26,78.287,100800000.0
2006-11-09 17:45:00,78.291,78.317,78.283,78.298,233600000.0
2006-11-09 17:50:00,78.288,78.288,78.192,78.201,173200000.0
2006-11-09 17:55:00,78.203,78.276,78.203,78.242,199800000.0
2006-11-09 18:00:00,78.25,78.256,78.22,78.223,177400000.0
2006-11-09 18:05:00,78.227,78.283,78.226,78.263,172200000.0
2006-11-09 18:10:00,78.266,78.271,78.247,78.254,87400000.0
2006-11-09 18:15:00,78.266,78.289,78.214,78.255,207000000.0
2006-11-09 18:20:00,78.268,78.374,78.241,78.351,187600000.0
2006-11-09 18:25:00,78.36,78.403,78.336,78.363,118400000.0
2006-11-09 18:30:00,78.365,78.368,78.322,78.337,170000000.0
2006-11-09 18:35:00,78.337,78.337,78.218,78.275,208800000.0
2006-11-09 18:40:00,78.281,78.377,78.281,78.331,295800000.0
2006-11-09 18:45:00,78.333,78.353,78.315,78.339,93200000.0
2006-11-09 18:50:00,78.341,78.345,78.297,78.328,128600000.0
2006-11-09 18:55:00,78.35,78.369,78.322,78.365,121600000.0
2006-11-09 19:00:00,78.372,78.398,78.346,78.358,96400000.0
2006-11-09 19:05:00,78.354,78.392,78.343,78.384,144000000.0
2006-11-09 19:10:00,78.375,78.375,78.318,78.322,87400000.0
2006-11-09 19:15:00,78.327,78.327,78.296,78.326,86400000.0
2006-11-09 19:20:00,78.334,78.343,78.326,78.326,62400000.0
2006-11-09 19:25:00,78.321,78.342,78.305,78.33,94400000.0
2006-11-09 19:30:00,78.339,78.343,78.312,78.316,46400000.0
2006-11-09 19:35:00,78.304,78.366,78.298,78.354,68800000.0
2006-11-09 19:40:00,78.353,78.369,78.32,78.345,44800000.0
2006-11-09 19:45:00,78.363,78.43,78.363,78.43,76200000.0
2006-11-09 19:50:00,78.433,78.439,78.384,78.409,52800000.0
2006-11-09 19:55:00,78.412,78.417,78.35,78.399,57600000.0
2006-11-09 20:00:00,78.398,78.434,78.398,78.431,64000000.0
2006-11-09 20:05:00,78.434,78.437,78.402,78.402,52200000.0
2006-11-09 20:10:00,78.414,78.439,78.361,78.426,36800000.0
2006-11-09 20:15:00,78.433,78.436,78.402,78.421,84200000.0
2006-11-09 20:20:00,78.431,78.431,78.411,78.422,55400000.0
2006-11-09 20:25:00,78.414,78.451,78.414,78.446,50600000.0
2006-11-09 20:30:00,78.446,78.466,78.441,78.462,65600000.0
2006-11-09 20:35:00,78.459,78.459,78.416,78.426,48000000.0
2006-11-09 20:40:00,78.429,78.463,78.413,78.452,57600000.0
2006-11-09 20:45:00,78.451,78.469,78.442,78.448,64400000.0
2006-11-09 20:50:00,78.469,78.487,78.463,78.469,70400000.0
2006-11-09 20:55:00,78.47,78.495,78.459,78.477,30400000.0
2006-11-09 21:00:00,78.477,78.481,78.463,78.465,55400000.0
2006-11-09 21:05:00,78.455,78.463,78.434,78.445,42600000.0
2006-11-09 21:10:00,78.449,78.449,78.365,78.397,51200000.0
2006-11-09 21:15:00,78.408,78.431,78.343,78.429,52800000.0
2006-11-09 21:20:00,78.428,78.438,78.414,78.424,35200000.0
2006-11-09 21:25:00,78.42,78.435,78.387,78.403,57600000.0
2006-11-09 21:30:00,78.4,78.441,78.398,78.431,49600000.0
2006-11-09 21:35:00,78.424,78.434,78.31,78.31,51200000.0
2006-11-09 21:40:00,78.411,78.418,78.389,78.414,65600000.0
2006-11-09 21:45:00,78.412,78.422,78.391,78.403,70400000.0
2006-11-09 21:50:00,78.402,78.447,78.402,78.422,27200000.0
2006-11-09 21:55:00,78.424,78.449,78.39,78.39,72800000.0
2006-11-09 22:00:00,78.39,78.392,78.347,78.365,78400000.0
2006-11-09 22:05:00,78.366,78.373,78.346,78.363,62800000.0
2006-11-09 22:10:00,78.37,78.378,78.298,78.31,59200000.0
2006-11-09 22:15:00,78.313,78.316,78.29,78.301,56000000.0
2006-11-09 22:20:00,78.306,78.334,78.306,78.323,54400000.0
2006-11-09 22:25:00,78.33,78.337,78.319,78.321,40400000.0
2006-11-09 22:30:00,78.326,78.382,78.268,78.356,64000000.0
2006-11-09 22:35:00,78.381,78.396,78.372,78.396,73000000.0
2006-11-09 22:40:00,78.393,78.414,78.374,78.391,44800000.0
2006-11-09 22:45:00,78.4,78.418,78.385,78.415,52800000.0
2006-11-09 22:50:00,78.411,78.411,78.389,78.391,44800000.0
2006-11-09 22:55:00,78.368,78.419,78.368,78.39,64400000.0
2006-11-09 23:00:00,78.41,78.439,78.41,78.428,68800000.0
2006-11-09 23:05:00,78.423,78.425,78.419,78.419,12800000.0
2006-11-09 23:10:00,78.41,78.419,78.393,78.393,52800000.0
2006-11-09 23:15:00,78.392,78.414,78.386,78.401,24000000.0
2006-11-09 23:20:00,78.404,78.421,78.391,78.416,54400000.0
2006-11-09 23:25:00,78.411,78.418,78.343,78.397,70400000.0
2006-11-09 23:30:00,78.407,78.431,78.394,78.415,73600000.0
2006-11-09 23:35:00,78.406,78.412,78.387,78.387,64000000.0
2006-11-09 23:40:00,78.39,78.398,78.383,78.386,24000000.0
2006-11-09 23:45:00,78.383,78.412,78.346,78.405,44800000.0
2006-11-09 23:50:00,78.402,78.427,78.39,78.405,49600000.0
2006-11-09 23:55:00,78.376,78.376,78.248,78.355,67200000.0
2006-11-10 00:00:00,78.353,78.389,78.352,78.383,57600000.0
2006-11-10 00:05:00,78.375,78.387,78.355,78.381,54400000.0
2006-11-10 00:10:00,78.384,78.385,78.352,78.355,59200000.0
2006-11-10 00:15:00,78.365,78.42,78.353,78.42,67200000.0
2006-11-10 00:20:00,78.415,78.428,78.393,78.425,75200000.0
2006-11-10 00:25:00,78.436,78.453,78.387,78.421,76800000.0
2006-11-10 00:30:00,78.424,78.426,78.381,78.387,65000000.0
2006-11-10 00:35:00,78.394,78.413,78.33,78.373,68800000.0
2006-11-10 00:40:00,78.388,78.396,78.35,78.361,69800000.0
2006-11-10 00:45:00,78.357,78.37,78.334,78.341,64400000.0
2006-11-10 00:50:00,78.364,78.386,78.358,78.359,35200000.0
2006-11-10 00:55:00,78.376,78.398,78.368,78.396,49600000.0
2006-11-10 01:00:00,78.394,78.412,78.36,78.363,62400000.0
2006-11-10 01:05:00,78.366,78.411,78.334,78.406,70400000.0
2006-11-10 01:10:00,78.4,78.418,78.382,78.393,56000000.0
2006-11-10 01:15:00,78.39,78.437,78.39,78.425,78400000.0
2006-11-10 01:20:00,78.413,78.428,78.41,78.413,48000000.0
2006-11-10 01:25:00,78.428,78.432,78.38,78.402,72000000.0
2006-11-10 01:30:00,78.411,78.417,78.39,78.41,57600000.0
2006-11-10 01:35:00,78.407,78.427,78.381,78.421,60800000.0
2006-11-10 01:40:00,78.422,78.45,78.422,78.44,45800000.0
2006-11-10 01:45:00,78.445,78.449,78.403,78.403,62400000.0
2006-11-10 01:50:00,78.407,78.407,78.356,78.373,43600000.0
2006-11-10 01:55:00,78.376,78.408,78.338,78.338,56000000.0
2006-11-10 02:00:00,78.335,78.344,78.316,78.316,70400000.0
2006-11-10 02:05:00,78.317,78.344,78.31,78.33,59200000.0
2006-11-10 02:10:00,78.302,78.354,78.302,78.345,56000000.0
2006-11-10 02:15:00,78.348,78.364,78.342,78.357,47400000.0
2006-11-10 02:20:00,78.347,78.405,78.306,78.393,62400000.0
2006-11-10 02:25:00,78.378,78.415,78.377,78.414,78400000.0
2006-11-10 02:30:00,78.408,78.421,78.384,78.412,65600000.0
2006-11-10 02:35:00,78.42,78.42,78.378,78.394,67200000.0
2006-11-10 02:40:00,78.401,78.416,78.393,78.413,49600000.0
2006-11-10 02:45:00,78.414,78.419,78.402,78.404,28800000.0
2006-11-10 02:50:00,78.405,78.452,78.355,78.452,55400000.0
2006-11-10 02:55:00,78.436,78.46,78.404,78.417,41600000.0
2006-11-10 03:00:00,78.42,78.445,78.331,78.432,58600000.0
2006-11-10 03:05:00,78.427,78.449,78.424,78.448,57600000.0
2006-11-10 03:10:00,78.452,78.456,78.415,78.423,72000000.0
2006-11-10 03:15:00,78.395,78.411,78.361,78.39,68800000.0
2006-11-10 03:20:00,78.405,78.421,78.396,78.415,46800000.0
2006-11-10 03:25:00,78.423,78.431,78.401,78.423,68200000.0
2006-11-10 03:30:00,78.426,78.426,78.288,78.288,60200000.0
2006-11-10 03:35:00,78.28,78.281,78.206,78.263,73600000.0
2006-11-10 03:40:00,78.264,78.266,78.192,78.192,59600000.0
2006-11-10 03:45:00,78.177,78.223,78.171,78.202,60800000.0
2006-11-10 03:50:00,78.208,78.257,78.208,78.246,57400000.0
2006-11-10 03:55:00,78.254,78.27,78.24,78.257,56000000.0
2006-11-10 04:00:00,78.243,78.251,78.177,78.177,58600000.0
2006-11-10 04:05:00,78.183,78.252,78.171,78.252,61800000.0
2006-11-10 04:10:00,78.253,78.253,78.215,78.242,57600000.0
2006-11-10 04:15:00,78.244,78.25,78.183,78.199,64000000.0
2006-11-10 04:20:00,78.186,78.186,78.088,78.13,64000000.0
2006-11-10 04:25:00,78.142,78.188,78.142,78.18,62400000.0
2006-11-10 04:30:00,78.166,78.212,78.166,78.173,66600000.0
2006-11-10 04:35:00,78.174,78.182,78.132,78.146,56400000.0
2006-11-10 04:40:00,78.139,78.156,78.123,78.152,46400000.0
2006-11-10 04:45:00,78.154,78.167,78.145,78.164,57600000.0
2006-11-10 04:50:00,78.169,78.169,78.071,78.118,59200000.0
2006-11-10 04:55:00,78.113,78.133,78.094,78.115,60800000.0
2006-11-10 05:00:00,78.104,78.123,78.08,78.108,60800000.0
2006-11-10 05:05:00,78.103,78.133,78.101,78.123,65600000.0
2006-11-10 05:10:00,78.122,78.14,78.054,78.058,65600000.0
2006-11-10 05:15:00,78.055,78.102,78.015,78.098,54400000.0
2006-11-10 05:20:00,78.1,78.13,78.094,78.124,47400000.0
2006-11-10 05:25:00,78.134,78.138,78.093,78.096,60800000.0
2006-11-10 05:30:00,78.094,78.107,78.093,78.093,22400000.0
2006-11-10 05:35:00,78.095,78.112,78.068,78.094,65600000.0
2006-11-10 05:40:00,78.092,78.102,78.087,78.093,55400000.0
2006-11-10 05:45:00,78.093,78.102,78.089,78.101,16000000.0
2006-11-10 05:50:00,78.106,78.113,78.091,78.112,62400000.0
2006-11-10 05:55:00,78.044,78.131,78.035,78.111,49600000.0
2006-11-10 06:00:00,78.118,78.157,78.114,78.147,46400000.0
2006-11-10 06:05:00,78.157,78.167,78.153,78.167,24400000.0
2006-11-10 06:10:00,78.151,78.175,78.063,78.166,52800000.0
2006-11-10 06:15:00,78.165,78.175,78.151,78.154,54400000.0
2006-11-10 06:20:00,78.145,78.155,78.132,78.135,57000000.0
2006-11-10 06:25:00,78.122,78.141,78.106,78.141,44800000.0
2006-11-10 06:30:00,78.142,78.172,78.142,78.154,40000000.0
2006-11-10 06:35:00,78.139,78.147,78.129,78.138,24000000.0
2006-11-10 06:40:00,78.14,78.158,78.069,78.158,65600000.0
2006-11-10 06:45:00,78.148,78.158,78.126,78.156,60200000.0
2006-11-10 06:50:00,78.145,78.161,78.127,78.128,59200000.0
2006-11-10 06:55:00,78.12,78.147,78.12,78.143,35200000.0
2006-11-10 07:00:00,78.154,78.227,78.154,78.194,72000000.0
2006-11-10 07:05:00,78.178,78.208,78.16,78.196,52800000.0
2006-11-10 07:10:00,78.197,78.239,78.177,78.237,54200000.0
2006-11-10 07:15:00,78.234,78.234,78.192,78.204,48400000.0
2006-11-10 07:20:00,78.213,78.215,78.173,78.182,57600000.0
2006-11-10 07:25:00,78.185,78.202,78.148,78.186,60800000.0
2006-11-10 07:30:00,78.195,78.213,78.189,78.189,67600000.0
2006-11-10 07:35:00,78.18,78.189,78.154,78.159,62400000.0
2006-11-10 07:40:00,78.169,78.203,78.156,78.203,60800000.0
2006-11-10 07:45:00,78.206,78.216,78.19,78.194,50600000.0
2006-11-10 07:50:00,78.2,78.204,78.165,78.165,62400000.0
2006-11-10 07:55:00,78.162,78.185,78.142,78.185,62800000.0
2006-11-10 08:00:00,78.18,78.189,78.146,78.178,32000000.0
2006-11-10 08:05:00,78.183,78.224,78.171,78.186,53200000.0
2006-11-10 08:10:00,78.181,78.204,78.171,78.194,64000000.0
2006-11-10 08:15:00,78.209,78.209,78.157,78.18,67200000.0
2006-11-10 08:20:00,78.176,78.186,78.143,78.186,65600000.0
2006-11-10 08:25:00,78.186,78.203,78.105,78.202,46400000.0
2006-11-10 08:30:00,78.197,78.203,78.154,78.171,42600000.0
2006-11-10 08:35:00,78.165,78.181,78.136,78.154,73600000.0
2006-11-10 08:40:00,78.162,78.199,78.161,78.182,72000000.0
2006-11-10 08:45:00,78.169,78.219,78.155,78.199,68800000.0
2006-11-10 08:50:00,78.206,78.222,78.184,78.184,60800000.0
2006-11-10 08:55:00,78.183,78.192,78.17,78.18,60800000.0
2006-11-10 09:00:00,78.177,78.203,78.166,78.167,67200000.0
2006-11-10 09:05:00,78.187,78.222,78.187,78.209,66600000.0
2006-11-10 09:10:00,78.197,78.214,78.185,78.197,60800000.0
2006-11-10 09:15:00,78.213,78.217,78.171,78.211,62400000.0
2006-11-10 09:20:00,78.216,78.233,78.116,78.216,68800000.0
2006-11-10 09:25:00,78.215,78.258,78.202,78.258,59200000.0
2006-11-10 09:30:00,78.259,78.26,78.19,78.233,64000000.0
2006-11-10 09:35:00,78.234,78.238,78.158,78.198,62800000.0
2006-11-10 09:40:00,78.204,78.257,78.179,78.225,67200000.0
2006-11-10 09:45:00,78.236,78.247,78.194,78.195,48000000.0
2006-11-10 09:50:00,78.195,78.213,78.181,78.186,76800000.0
2006-11-10 09:55:00,78.181,78.225,78.123,78.204,78400000.0
2006-11-10 10:00:00,78.205,78.205,78.164,78.174,59200000.0
2006-11-10 10:05:00,78.169,78.207,78.157,78.174,67200000.0
2006-11-10 10:10:00,78.184,78.237,78.181,78.229,65600000.0
2006-11-10 10:15:00,78.245,78.278,78.245,78.278,58600000.0
2006-11-10 10:20:00,78.277,78.277,78.217,78.222,68200000.0
2006-11-10 10:25:00,78.228,78.276,78.218,78.218,51200000.0
2006-11-10 10:30:00,78.219,78.238,78.211,78.238,60800000.0
2006-11-10 10:35:00,78.246,78.262,78.151,78.247,57600000.0
2006-11-10 10:40:00,78.236,78.256,78.223,78.243,64000000.0
2006-11-10 10:45:00,78.235,78.244,78.21,78.24,62400000.0
2006-11-10 10:50:00,78.236,78.244,78.163,78.163,57000000.0
2006-11-10 10:55:00,78.159,78.178,78.042,78.169,68800000.0
2006-11-10 11:00:00,78.157,78.157,78.111,78.113,68800000.0
2006-11-10 11:05:00,78.098,78.125,78.018,78.109,81000000.0
2006-11-10 11:10:00,78.121,78.163,78.12,78.159,67000000.0
2006-11-10 11:15:00,78.156,78.164,78.11,78.11,65600000.0
2006-11-10 11:20:00,78.119,78.157,78.104,78.157,64000000.0
2006-11-10 11:25:00,78.148,78.148,78.095,78.104,72000000.0
2006-11-10 11:30:00,78.1,78.115,78.075,78.089,68800000.0
2006-11-10 11:35:00,78.091,78.1,78.038,78.069,57600000.0
2006-11-10 11:40:00,78.058,78.109,78.058,78.108,51200000.0
2006-11-10 11:45:00,78.101,78.123,78.084,78.113,67200000.0
2006-11-10 11:50:00,78.106,78.106,78.061,78.07,65600000.0
2006-11-10 11:55:00,78.043,78.067,77.98,78.039,59200000.0
2006-11-10 12:00:00,78.047,78.092,78.042,78.092,66000000.0
2006-11-10 12:05:00,78.089,78.089,78.026,78.05,56400000.0
2006-11-10 12:10:00,78.057,78.094,78.031,78.08,59200000.0
2006-11-10 12:15:00,78.076,78.081,77.992,78.081,72400000.0
2006-11-10 12:20:00,78.079,78.092,78.051,78.081,68800000.0
2006-11-10 12:25:00,78.08,78.08,78.049,78.056,64000000.0
2006-11-10 12:30:00,78.039,78.089,78.036,78.076,70400000.0
2006-11-10 12:35:00,78.077,78.116,78.025,78.094,66600000.0
2006-11-10 12:40:00,78.099,78.123,78.087,78.117,73600000.0
2006-11-10 12:45:00,78.121,78.172,78.113,78.125,69800000.0
2006-11-10 12:50:00,78.125,78.171,78.123,78.159,60800000.0
2006-11-10 12:55:00,78.158,78.159,78.103,78.105,71400000.0
2006-11-10 13:00:00,78.107,78.125,78.095,78.122,66600000.0
2006-11-10 13:05:00,78.116,78.125,78.083,78.105,68200000.0
2006-11-10 13:10:00,78.109,78.117,78.092,78.092,54400000.0
2006-11-10 13:15:00,78.107,78.141,78.088,78.092,70400000.0
2006-11-10 13:20:00,78.091,78.133,78.061,78.108,56000000.0
2006-11-10 13:25:00,78.112,78.142,78.042,78.129,75200000.0
2006-11-10 13:30:00,78.117,78.138,78.092,78.129,67600000.0
2006-11-10 13:35:00,78.124,78.124,78.08,78.094,116200000.0
2006-11-10 13:40:00,78.092,78.108,78.08,78.08,128400000.0
2006-11-10 13:45:00,78.076,78.096,78.074,78.081,88000000.0
2006-11-10 13:50:00,78.081,78.083,78.038,78.047,91200000.0
2006-11-10 13:55:00,78.045,78.082,78.037,78.082,104000000.0
2006-11-10 14:00:00,78.085,78.085,78.045,78.078,120000000.0
2006-11-10 14:05:00,78.078,78.079,78.023,78.037,116800000.0
2006-11-10 14:10:00,78.041,78.083,78.041,78.073,74600000.0
2006-11-10 14:15:00,78.082,78.087,78.042,78.042,83200000.0
2006-11-10 14:20:00,78.065,78.122,78.056,78.122,126400000.0
2006-11-10 14:25:00,78.111,78.12,78.089,78.096,91200000.0
2006-11-10 14:30:00,78.085,78.106,78.085,78.106,67200000.0
2006-11-10 14:35:00,78.104,78.137,78.097,78.133,93200000.0
2006-11-10 14:40:00,78.137,78.178,78.133,78.176,109200000.0
2006-11-10 14:45:00,78.178,78.179,78.146,78.168,89600000.0
2006-11-10 14:50:00,78.17,78.173,78.143,78.159,104000000.0
2006-11-10 14:55:00,78.163,78.195,78.147,78.195,75200000.0
2006-11-10 15:00:00,78.181,78.181,78.106,78.106,63400000.0
2006-11-10 15:05:00,78.104,78.115,78.098,78.1,66600000.0
2006-11-10 15:10:00,78.115,78.158,78.114,78.121,137000000.0
2006-11-10 15:15:00,78.132,78.172,78.13,78.154,120000000.0
2006-11-10 15:20:00,78.152,78.152,78.131,78.134,124800000.0
2006-11-10 15:25:00,78.129,78.152,78.016,78.102,213200000.0
2006-11-10 15:30:00,78.029,78.146,77.998,78.095,258000000.0
2006-11-10 15:35:00,78.091,78.112,78.086,78.09,191400000.0
2006-11-10 15:40:00,78.085,78.101,78.061,78.068,143400000.0
2006-11-10 15:45:00,78.068,78.084,78.037,78.068,98600000.0
2006-11-10 15:50:00,78.062,78.077,78.048,78.051,85800000.0
2006-11-10 15:55:00,78.049,78.062,78.039,78.062,143400000.0
2006-11-10 16:00:00,78.064,78.108,78.045,78.045,212800000.0
2006-11-10 16:05:00,78.047,78.057,78.024,78.054,170000000.0
2006-11-10 16:10:00,78.044,78.111,78.036,78.109,172600000.0
2006-11-10 16:15:00,78.099,78.139,78.09,78.139,148800000.0
2006-11-10 16:20:00,78.136,78.136,78.082,78.104,140000000.0
2006-11-10 16:25:00,78.123,78.129,78.113,78.119,96400000.0
2006-11-10 16:30:00,78.12,78.13,78.104,78.123,128000000.0
2006-11-10 16:35:00,78.126,78.156,78.121,78.151,169600000.0
2006-11-10 16:40:00,78.14,78.158,78.135,78.153,212800000.0
2006-11-10 16:45:00,78.15,78.161,78.145,78.154,217600000.0
2006-11-10 16:50:00,78.142,78.152,78.122,78.131,120000000.0
2006-11-10 16:55:00,78.119,78.131,78.101,78.12,147200000.0
2006-11-10 17:00:00,78.124,78.167,78.121,78.151,208800000.0
2006-11-10 17:05:00,78.16,78.197,78.154,78.188,276800000.0
2006-11-10 17:10:00,78.176,78.197,78.151,78.187,140200000.0
2006-11-10 17:15:00,78.168,78.176,78.144,78.165,139600000.0
2006-11-10 17:20:00,78.169,78.179,78.133,78.159,87400000.0
2006-11-10 17:25:00,78.158,78.188,78.156,78.162,116800000.0
2006-11-10 17:30:00,78.152,78.158,78.097,78.099,258000000.0
2006-11-10 17:35:00,78.097,78.115,78.081,78.106,143400000.0
2006-11-10 17:40:00,78.12,78.12,78.05,78.054,146600000.0
2006-11-10 17:45:00,78.055,78.13,78.048,78.117,234000000.0
2006-11-10 17:50:00,78.11,78.195,78.11,78.189,164200000.0
2006-11-10 17:55:00,78.163,78.171,78.13,78.152,201400000.0
2006-11-10 18:00:00,78.124,78.148,78.095,78.112,177400000.0
2006-11-10 18:05:00,78.112,78.112,78.09,78.108,142400000.0
2006-11-10 18:10:00,78.117,78.122,78.039,78.054,75200000.0
2006-11-10 18:15:00,78.065,78.176,78.065,78.141,205200000.0
2006-11-10 18:20:00,78.141,78.156,78.14,78.155,175400000.0
2006-11-10 18:25:00,78.149,78.163,78.13,78.157,92800000.0
2006-11-10 18:30:00,78.143,78.148,78.139,78.147,89400000.0
2006-11-10 18:35:00,78.14,78.159,78.132,78.152,213600000.0
2006-11-10 18:40:00,78.147,78.15,78.107,78.107,295400000.0
2006-11-10 18:45:00,78.123,78.184,78.111,78.182,92800000.0
2006-11-10 18:50:00,78.19,78.196,78.161,78.178,114600000.0
2006-11-10 18:55:00,78.173,78.225,78.173,78.224,121600000.0
2006-11-10 19:00:00,78.219,78.219,78.181,78.192,83200000.0
2006-11-10 19:05:00,78.192,78.199,78.173,78.173,109600000.0
2006-11-10 19:10:00,78.172,78.203,78.165,78.192,64000000.0
2006-11-10 19:15:00,78.191,78.191,78.165,78.175,61800000.0
2006-11-10 19:20:00,78.177,78.186,78.158,78.158,47400000.0
2006-11-10 19:25:00,78.145,78.163,78.145,78.163,25600000.0
2006-11-10 19:30:00,78.165,78.168,78.14,78.142,48400000.0
2006-11-10 19:40:00,78.123,78.168,78.123,78.158,56000000.0
2006-11-10 19:45:00,78.175,78.205,78.159,78.185,36600000.0
2006-11-10 19:50:00,78.185,78.223,78.185,78.217,52800000.0
2006-11-10 19:55:00,78.223,78.224,78.192,78.193,61800000.0
2006-11-10 20:00:00,78.189,78.212,78.174,78.184,94400000.0
2006-11-10 20:05:00,78.19,78.192,78.17,78.18,60600000.0
2006-11-10 20:10:00,78.154,78.195,78.13,78.192,61800000.0
2006-11-10 20:15:00,78.196,78.215,78.155,78.203,96000000.0
2006-11-10 20:20:00,78.2,78.227,78.2,78.227,42600000.0
2006-11-10 20:25:00,78.223,78.238,78.203,78.207,56000000.0
2006-11-10 20:30:00,78.206,78.232,78.203,78.222,59200000.0
2006-11-10 20:35:00,78.226,78.234,78.202,78.214,59200000.0
2006-11-10 20:40:00,78.216,78.244,78.207,78.23,64000000.0
2006-11-10 20:45:00,78.234,78.247,78.222,78.222,65600000.0
2006-11-10 20:50:00,78.23,78.236,78.213,78.225,56400000.0
2006-11-10 20:55:00,78.209,78.217,78.19,78.21,54400000.0
2006-11-10 21:00:00,78.214,78.221,78.202,78.213,44800000.0
2006-11-10 21:05:00,78.214,78.224,78.192,78.214,33600000.0
2006-11-10 21:10:00,78.199,78.243,78.199,78.215,41600000.0
2006-11-10 21:15:00,78.204,78.206,78.105,78.188,67200000.0
2006-11-10 21:20:00,78.189,78.238,78.186,78.209,46400000.0
2006-11-10 21:25:00,78.22,78.238,78.211,78.224,43200000.0
2006-11-10 21:30:00,78.223,78.267,78.223,78.237,67200000.0
2006-11-10 21:35:00,78.236,78.284,78.171,78.231,54400000.0
2006-11-10 21:40:00,78.235,78.277,78.228,78.26,64400000.0
2006-11-10 21:45:00,78.259,78.299,78.257,78.27,70400000.0
2006-11-10 21:50:00,78.282,78.295,78.273,78.288,56000000.0
2006-11-10 21:55:00,78.291,78.291,78.244,78.244,72000000.0
2006-11-10 22:00:00,78.247,78.268,78.233,78.268,45200000.0
2006-11-10 22:05:00,78.265,78.269,78.241,78.264,47400000.0
2006-11-10 22:10:00,78.257,78.266,78.245,78.247,51200000.0
2006-11-10 22:15:00,78.236,78.288,78.236,78.279,70400000.0
2006-11-10 22:20:00,78.283,78.291,78.263,78.275,52200000.0
2006-11-10 22:25:00,78.275,78.294,78.263,78.282,68200000.0
2006-11-10 22:30:00,78.285,78.285,78.256,78.262,41600000.0
2006-11-10 22:35:00,78.263,78.271,78.25,78.269,86400000.0
2006-11-10 22:40:00,78.264,78.274,78.252,78.259,35200000.0
2006-11-10 22:45:00,78.262,78.27,78.262,78.27,20800000.0
2006-11-10 22:50:00,78.286,78.29,78.269,78.284,56000000.0
2006-11-10 22:55:00,78.285,78.295,78.267,78.267,72400000.0
2006-11-10 23:00:00,78.276,78.304,78.276,78.304,68800000.0
2006-11-10 23:05:00,78.291,78.303,78.275,78.275,88000000.0
2006-11-10 23:10:00,78.287,78.297,78.274,78.286,40000000.0
2006-11-10 23:15:00,78.286,78.299,78.281,78.285,46800000.0
2006-11-10 23:20:00,78.289,78.32,78.284,78.305,27200000.0
2006-11-10 23:25:00,78.31,78.323,78.25,78.297,70400000.0
2006-11-10 23:30:00,78.305,78.33,78.273,78.288,73600000.0
2006-11-10 23:35:00,78.272,78.287,78.258,78.27,51200000.0
2006-11-10 23:40:00,78.273,78.326,78.27,78.318,91200000.0
2006-11-10 23:45:00,78.304,78.304,78.197,78.274,62400000.0
2006-11-10 23:50:00,78.265,78.278,78.224,78.257,51600000.0
2006-11-10 23:55:00,78.262,78.276,78.169,78.254,67200000.0
2006-11-13 00:00:00,78.182,78.22,78.182,78.208,36800000.0
2006-11-13 00:05:00,78.235,78.243,78.206,78.216,53800000.0
2006-11-13 00:10:00,78.212,78.212,78.195,78.204,59200000.0
2006-11-13 00:15:00,78.202,78.202,78.162,78.176,45200000.0
2006-11-13 00:20:00,78.177,78.205,78.172,78.19,57000000.0
2006-11-13 00:25:00,78.186,78.186,78.135,78.146,63400000.0
2006-11-13 00:30:00,78.154,78.168,78.144,78.146,46400000.0
2006-11-13 00:35:00,78.148,78.156,78.105,78.15,68800000.0
2006-11-13 00:40:00,78.163,78.168,78.138,78.164,52800000.0
2006-11-13 00:45:00,78.161,78.161,78.103,78.103,63400000.0
2006-11-13 00:50:00,78.117,78.125,78.08,78.08,64000000.0
2006-11-13 00:55:00,78.072,78.093,78.063,78.086,36800000.0
2006-11-13 01:00:00,78.099,78.11,78.078,78.08,62400000.0
2006-11-13 01:05:00,78.085,78.113,78.071,78.11,57600000.0
2006-11-13 01:10:00,78.107,78.125,78.103,78.121,51200000.0
2006-11-13 01:15:00,78.108,78.168,78.108,78.168,65000000.0
2006-11-13 01:20:00,78.162,78.17,78.122,78.158,48000000.0
2006-11-13 01:25:00,78.168,78.178,78.149,78.168,60800000.0
2006-11-13 01:30:00,78.161,78.162,78.107,78.124,70800000.0
2006-11-13 01:35:00,78.131,78.161,78.115,78.154,72000000.0
2006-11-13 01:40:00,78.134,78.171,78.134,78.171,22400000.0
2006-11-13 01:45:00,78.166,78.168,78.126,78.126,75600000.0
2006-11-13 01:50:00,78.133,78.162,78.105,78.105,68200000.0
2006-11-13 01:55:00,78.098,78.111,78.094,78.111,35200000.0
2006-11-13 02:00:00,78.11,78.142,78.106,78.126,70800000.0
2006-11-13 02:05:00,78.124,78.124,78.081,78.089,72800000.0
2006-11-13 02:10:00,78.079,78.089,78.055,78.055,56000000.0
2006-11-13 02:15:00,78.06,78.069,77.994,78.069,44200000.0
2006-11-13 02:20:00,78.058,78.058,77.941,78.021,61800000.0
2006-11-13 02:25:00,78.007,78.032,77.996,78.015,77800000.0
2006-11-13 02:30:00,78.015,78.043,77.967,78.043,50600000.0
2006-11-13 02:35:00,78.044,78.045,78.006,78.006,54400000.0
2006-11-13 02:40:00,78.011,78.076,78.011,78.076,47400000.0
2006-11-13 02:45:00,78.07,78.099,78.059,78.089,57000000.0
2006-11-13 02:50:00,78.108,78.125,78.028,78.124,56000000.0
2006-11-13 02:55:00,78.122,78.139,78.112,78.139,52800000.0
2006-11-13 03:00:00,78.141,78.141,78.046,78.117,58600000.0
2006-11-13 03:05:00,78.121,78.124,78.066,78.073,67600000.0
2006-11-13 03:10:00,78.078,78.078,78.05,78.05,54400000.0
2006-11-13 03:15:00,78.055,78.064,78.023,78.038,68200000.0
2006-11-13 03:20:00,78.038,78.049,77.987,77.993,58000000.0
2006-11-13 03:25:00,77.991,78.031,77.974,78.023,68800000.0
2006-11-13 03:30:00,78.029,78.029,77.964,78.023,59200000.0
2006-11-13 03:35:00,78.035,78.037,77.918,77.971,73000000.0
2006-11-13 03:40:00,77.961,78.001,77.956,78.0,60200000.0
2006-11-13 03:45:00,77.991,78.017,77.988,78.006,60800000.0
2006-11-13 03:50:00,78.011,78.016,77.983,77.994,57600000.0
2006-11-13 03:55:00,77.996,78.001,77.975,77.979,54400000.0
2006-11-13 04:00:00,77.983,78.005,77.971,77.999,48000000.0
2006-11-13 04:05:00,77.996,78.02,77.988,78.017,62400000.0
2006-11-13 04:10:00,78.006,78.016,78.003,78.009,49600000.0
2006-11-13 04:15:00,78.018,78.029,77.999,78.015,63400000.0
2006-11-13 04:20:00,78.012,78.032,77.926,78.027,48000000.0
2006-11-13 04:25:00,78.031,78.043,78.027,78.035,48000000.0
2006-11-13 04:30:00,78.031,78.048,78.023,78.045,54400000.0
2006-11-13 04:35:00,78.048,78.048,78.022,78.033,44800000.0
2006-11-13 04:40:00,78.03,78.035,78.007,78.035,12800000.0
2006-11-13 04:45:00,78.029,78.037,78.003,78.019,43200000.0
2006-11-13 04:50:00,78.018,78.018,77.915,77.991,59200000.0
2006-11-13 04:55:00,78.006,78.006,77.986,77.99,32000000.0
2006-11-13 05:00:00,77.971,78.009,77.957,77.969,64000000.0
2006-11-13 05:05:00,77.961,78.011,77.958,78.001,54800000.0
2006-11-13 05:10:00,78.011,78.011,77.981,77.993,65600000.0
2006-11-13 05:15:00,78.0,78.051,77.951,78.039,51200000.0
2006-11-13 05:20:00,78.033,78.054,78.028,78.039,59200000.0
2006-11-13 05:25:00,78.03,78.04,78.018,78.03,49600000.0
2006-11-13 05:30:00,78.018,78.027,78.0,78.008,46400000.0
2006-11-13 05:35:00,77.999,78.031,77.988,78.005,65600000.0
2006-11-13 05:40:00,78.006,78.042,77.998,78.022,43600000.0
2006-11-13 05:45:00,78.011,78.035,78.005,78.027,57600000.0
2006-11-13 05:50:00,78.029,78.033,77.974,77.974,44800000.0
2006-11-13 05:55:00,77.923,78.025,77.923,78.008,62400000.0
2006-11-13 06:00:00,77.999,78.002,77.978,77.995,50600000.0
2006-11-13 06:05:00,77.997,78.008,77.989,78.0,48400000.0
2006-11-13 06:10:00,77.991,78.0,77.952,77.996,54400000.0
2006-11-13 06:15:00,77.995,78.005,77.977,77.993,46400000.0
2006-11-13 06:20:00,77.994,78.038,77.994,78.005,20800000.0
2006-11-13 06:25:00,78.0,78.027,77.989,78.025,38400000.0
2006-11-13 06:30:00,78.012,78.018,77.985,78.012,59200000.0
2006-11-13 06:35:00,78.027,78.046,77.998,78.04,67600000.0
2006-11-13 06:40:00,78.043,78.104,78.035,78.063,65600000.0
2006-11-13 06:45:00,78.059,78.07,78.038,78.051,78400000.0
2006-11-13 06:50:00,78.04,78.054,78.025,78.043,59200000.0
2006-11-13 06:55:00,78.024,78.048,78.024,78.046,48000000.0
2006-11-13 07:00:00,78.046,78.046,78.025,78.045,59200000.0
2006-11-13 07:05:00,78.049,78.049,78.033,78.041,63400000.0
2006-11-13 07:10:00,78.036,78.056,78.032,78.049,35200000.0
2006-11-13 07:15:00,78.047,78.058,78.019,78.02,65600000.0
2006-11-13 07:20:00,78.015,78.045,78.015,78.015,68200000.0
2006-11-13 07:25:00,78.02,78.046,78.014,78.039,27200000.0
2006-11-13 07:30:00,78.055,78.059,78.034,78.058,38400000.0
2006-11-13 07:35:00,78.059,78.08,78.049,78.057,49600000.0
2006-11-13 07:40:00,78.054,78.063,78.043,78.054,60200000.0
2006-11-13 07:45:00,78.05,78.065,78.041,78.048,38600000.0
2006-11-13 07:50:00,78.05,78.055,78.025,78.036,51200000.0
2006-11-13 07:55:00,78.023,78.048,78.004,78.047,64000000.0
2006-11-13 08:00:00,78.058,78.092,78.006,78.092,62400000.0
2006-11-13 08:05:00,78.097,78.098,78.059,78.059,33600000.0
2006-11-13 08:10:00,78.055,78.096,78.055,78.093,52800000.0
2006-11-13 08:15:00,78.107,78.112,78.075,78.091,67200000.0
2006-11-13 08:20:00,78.095,78.1,78.07,78.098,65600000.0
2006-11-13 08:25:00,78.108,78.118,78.02,78.095,59200000.0
2006-11-13 08:30:00,78.087,78.096,78.071,78.086,56000000.0
2006-11-13 08:35:00,78.099,78.104,78.085,78.1,27600000.0
2006-11-13 08:40:00,78.098,78.098,78.065,78.069,72000000.0
2006-11-13 08:45:00,78.062,78.091,78.052,78.069,68800000.0
2006-11-13 08:50:00,78.071,78.081,78.057,78.066,46400000.0
2006-11-13 08:55:00,78.066,78.088,78.066,78.088,33600000.0
2006-11-13 09:00:00,78.1,78.138,78.095,78.133,67600000.0
2006-11-13 09:05:00,78.129,78.136,78.067,78.082,67000000.0
2006-11-13 09:10:00,78.078,78.135,78.057,78.104,60800000.0
2006-11-13 09:15:00,78.104,78.128,78.088,78.128,61800000.0
2006-11-13 09:20:00,78.126,78.147,78.055,78.141,68800000.0
2006-11-13 09:25:00,78.129,78.136,78.09,78.09,58600000.0
2006-11-13 09:30:00,78.098,78.098,78.065,78.073,64000000.0
2006-11-13 09:35:00,78.077,78.095,78.026,78.095,61800000.0
2006-11-13 09:40:00,78.094,78.117,78.079,78.108,56000000.0
2006-11-13 09:45:00,78.11,78.115,78.083,78.095,49600000.0
2006-11-13 09:50:00,78.095,78.096,78.075,78.085,61800000.0
2006-11-13 09:55:00,78.079,78.096,77.979,78.078,78400000.0
2006-11-13 10:00:00,78.095,78.136,78.088,78.123,51600000.0
2006-11-13 10:05:00,78.119,78.137,78.091,78.115,67000000.0
2006-11-13 10:10:00,78.13,78.151,78.116,78.125,65600000.0
2006-11-13 10:15:00,78.13,78.131,78.083,78.101,59200000.0
2006-11-13 10:20:00,78.101,78.106,78.071,78.086,57600000.0
2006-11-13 10:25:00,78.098,78.098,78.066,78.073,51200000.0
2006-11-13 10:30:00,78.086,78.108,78.081,78.108,41600000.0
2006-11-13 10:35:00,78.115,78.12,78.013,78.035,57600000.0
2006-11-13 10:40:00,78.045,78.059,78.03,78.047,63400000.0
2006-11-13 10:45:00,78.034,78.067,78.001,78.033,62800000.0
2006-11-13 10:50:00,78.026,78.03,77.992,78.03,73600000.0
2006-11-13 10:55:00,78.025,78.067,77.972,78.042,68800000.0
2006-11-13 11:00:00,78.045,78.045,78.006,78.014,68800000.0
2006-11-13 11:05:00,78.015,78.018,77.925,77.948,81600000.0
2006-11-13 11:10:00,77.936,77.952,77.908,77.911,66600000.0
2006-11-13 11:15:00,77.905,77.921,77.882,77.893,65600000.0
2006-11-13 11:20:00,77.891,77.911,77.881,77.9,63400000.0
2006-11-13 11:25:00,77.915,77.979,77.915,77.971,72000000.0
2006-11-13 11:30:00,77.969,78.033,77.969,78.019,68800000.0
2006-11-13 11:35:00,78.022,78.049,78.019,78.042,57600000.0
2006-11-13 11:40:00,78.032,78.042,77.992,78.042,67200000.0
2006-11-13 11:45:00,78.042,78.082,78.039,78.072,67200000.0
2006-11-13 11:50:00,78.082,78.104,78.063,78.092,53800000.0
2006-11-13 11:55:00,78.099,78.103,78.02,78.054,59600000.0
2006-11-13 12:00:00,78.045,78.077,78.043,78.077,65600000.0
2006-11-13 12:05:00,78.08,78.082,78.047,78.063,67200000.0
2006-11-13 12:10:00,78.059,78.072,78.006,78.043,59200000.0
2006-11-13 12:15:00,78.047,78.061,77.984,78.025,59200000.0
2006-11-13 12:20:00,78.02,78.036,78.0,78.036,68800000.0
2006-11-13 12:25:00,78.044,78.049,77.978,77.982,64000000.0
2006-11-13 12:30:00,77.973,78.019,77.973,77.981,70200000.0
2006-11-13 12:35:00,77.984,78.002,77.9,77.981,68000000.0
2006-11-13 12:40:00,77.97,77.976,77.957,77.966,57600000.0
2006-11-13 12:45:00,77.966,78.041,77.966,78.032,69800000.0
2006-11-13 12:50:00,78.027,78.027,77.984,78.006,60800000.0
2006-11-13 12:55:00,78.005,78.039,77.998,78.027,56400000.0
2006-11-13 13:00:00,78.037,78.04,78.0,78.036,67200000.0
2006-11-13 13:05:00,78.041,78.045,78.009,78.017,70400000.0
2006-11-13 13:10:00,77.997,78.039,77.985,78.022,70400000.0
2006-11-13 13:15:00,78.017,78.036,77.996,78.016,54400000.0
2006-11-13 13:20:00,78.023,78.049,77.989,78.049,56000000.0
2006-11-13 13:25:00,78.028,78.046,77.945,78.034,57600000.0
2006-11-13 13:30:00,78.035,78.057,78.02,78.032,54400000.0
2006-11-13 13:35:00,78.042,78.055,78.034,78.055,99200000.0
2006-11-13 13:40:00,78.051,78.051,78.025,78.027,128000000.0
2006-11-13 13:45:00,78.019,78.029,78.012,78.017,57600000.0
2006-11-13 13:50:00,78.019,78.032,78.005,78.02,78400000.0
2006-11-13 13:55:00,78.047,78.05,78.026,78.04,89000000.0
2006-11-13 14:00:00,78.053,78.067,78.027,78.066,118800000.0
2006-11-13 14:05:00,78.08,78.11,78.071,78.098,150600000.0
2006-11-13 14:10:00,78.082,78.099,78.041,78.041,101800000.0
2006-11-13 14:15:00,78.045,78.078,78.045,78.054,96400000.0
2006-11-13 14:20:00,78.053,78.053,78.039,78.041,66600000.0
2006-11-13 14:25:00,78.052,78.069,78.048,78.065,53800000.0
2006-11-13 14:30:00,78.063,78.072,78.045,78.064,88000000.0
2006-11-13 14:35:00,78.058,78.075,78.036,78.075,105400000.0
2006-11-13 14:40:00,78.074,78.11,78.061,78.102,121600000.0
2006-11-13 14:45:00,78.094,78.094,78.063,78.073,70800000.0
2006-11-13 14:50:00,78.083,78.09,78.064,78.071,104000000.0
2006-11-13 14:55:00,78.052,78.067,78.047,78.06,59200000.0
2006-11-13 15:00:00,78.056,78.063,78.03,78.052,64000000.0
2006-11-13 15:05:00,78.048,78.082,78.039,78.057,73600000.0
2006-11-13 15:10:00,78.068,78.137,78.068,78.11,137000000.0
2006-11-13 15:15:00,78.104,78.122,78.083,78.115,97000000.0
2006-11-13 15:20:00,78.127,78.171,78.098,78.156,124600000.0
2006-11-13 15:25:00,78.167,78.174,78.063,78.149,115200000.0
2006-11-13 15:30:00,78.062,78.186,78.043,78.123,167400000.0
2006-11-13 15:35:00,78.132,78.166,78.132,78.153,192000000.0
2006-11-13 15:40:00,78.146,78.177,78.131,78.173,116600000.0
2006-11-13 15:45:00,78.182,78.189,78.131,78.14,98600000.0
2006-11-13 15:50:00,78.132,78.139,78.111,78.123,74000000.0
2006-11-13 15:55:00,78.138,78.141,78.083,78.103,144000000.0
2006-11-13 16:00:00,78.106,78.144,78.106,78.142,211000000.0
2006-11-13 16:05:00,78.14,78.149,78.108,78.109,204200000.0
2006-11-13 16:10:00,78.095,78.095,78.069,78.083,122600000.0
2006-11-13 16:15:00,78.064,78.119,78.056,78.109,148600000.0
2006-11-13 16:20:00,78.083,78.083,78.016,78.02,122400000.0
2006-11-13 16:25:00,78.02,78.102,78.02,78.084,124800000.0
2006-11-13 16:30:00,78.085,78.085,78.056,78.08,128000000.0
2006-11-13 16:35:00,78.08,78.08,78.016,78.08,219600000.0
2006-11-13 16:40:00,78.079,78.082,78.054,78.069,213200000.0
2006-11-13 16:45:00,78.07,78.097,78.07,78.097,227600000.0
2006-11-13 16:50:00,78.081,78.135,78.081,78.093,194000000.0
2006-11-13 16:55:00,78.083,78.121,78.041,78.093,146600000.0
2006-11-13 17:00:00,78.104,78.138,78.09,78.102,209000000.0
2006-11-13 17:05:00,78.132,78.148,78.113,78.126,275600000.0
2006-11-13 17:10:00,78.133,78.159,78.131,78.151,140200000.0
2006-11-13 17:15:00,78.153,78.158,78.119,78.124,156200000.0
2006-11-13 17:20:00,78.116,78.134,78.102,78.111,88400000.0
2006-11-13 17:25:00,78.116,78.129,78.091,78.091,116800000.0
2006-11-13 17:30:00,78.088,78.111,78.071,78.108,258000000.0
2006-11-13 17:35:00,78.096,78.096,78.069,78.089,75200000.0
2006-11-13 17:40:00,78.081,78.114,78.066,78.082,148200000.0
2006-11-13 17:45:00,78.079,78.081,78.025,78.032,232200000.0
2006-11-13 17:50:00,78.028,78.07,78.008,78.029,139200000.0
2006-11-13 17:55:00,78.03,78.041,77.98,77.987,201600000.0
2006-11-13 18:00:00,77.994,78.034,77.992,78.022,176800000.0
2006-11-13 18:05:00,78.012,78.038,78.002,78.028,172800000.0
2006-11-13 18:10:00,78.023,78.033,78.001,78.013,88000000.0
2006-11-13 18:15:00,78.015,78.015,77.909,77.909,206400000.0
2006-11-13 18:20:00,77.912,77.973,77.912,77.96,188600000.0
2006-11-13 18:25:00,77.975,77.99,77.961,77.98,91600000.0
2006-11-13 18:30:00,77.972,77.986,77.951,77.959,168400000.0
2006-11-13 18:35:00,77.956,77.966,77.928,77.932,218400000.0
2006-11-13 18:40:00,77.926,77.94,77.923,77.94,264800000.0
2006-11-13 18:45:00,77.945,77.949,77.912,77.94,77800000.0
2006-11-13 18:50:00,77.948,77.955,77.87,77.87,128400000.0
2006-11-13 18:55:00,77.867,77.915,77.867,77.877,121600000.0
2006-11-13 19:00:00,77.872,77.882,77.848,77.858,97600000.0
2006-11-13 19:05:00,77.859,77.871,77.836,77.86,130000000.0
2006-11-13 19:10:00,77.88,77.89,77.843,77.87,88000000.0
2006-11-13 19:15:00,77.887,77.92,77.866,77.896,86400000.0
2006-11-13 19:20:00,77.895,77.895,77.866,77.876,110800000.0
2006-11-13 19:25:00,77.875,77.889,77.833,77.833,79400000.0
2006-11-13 19:30:00,77.838,77.859,77.818,77.859,45800000.0
2006-11-13 19:35:00,77.863,77.907,77.85,77.898,68200000.0
2006-11-13 19:40:00,77.895,77.948,77.895,77.948,56000000.0
2006-11-13 19:45:00,77.943,77.943,77.911,77.94,76800000.0
2006-11-13 19:50:00,77.93,77.948,77.898,77.942,65600000.0
2006-11-13 19:55:00,77.933,77.933,77.907,77.931,28800000.0
2006-11-13 20:00:00,77.934,77.937,77.88,77.897,93600000.0
2006-11-13 20:05:00,77.897,77.897,77.821,77.834,91200000.0
2006-11-13 20:10:00,77.828,77.861,77.795,77.846,62400000.0
2006-11-13 20:15:00,77.853,77.867,77.842,77.866,96000000.0
2006-11-13 20:20:00,77.868,77.872,77.852,77.852,25600000.0
2006-11-13 20:25:00,77.837,77.878,77.837,77.871,54400000.0
2006-11-13 20:30:00,77.857,77.883,77.857,77.861,65600000.0
2006-11-13 20:35:00,77.864,77.864,77.833,77.86,59200000.0
2006-11-13 20:40:00,77.864,77.882,77.85,77.88,62400000.0
2006-11-13 20:45:00,77.882,77.956,77.878,77.947,52800000.0
2006-11-13 20:50:00,77.958,77.962,77.938,77.958,68800000.0
2006-11-13 20:55:00,77.943,77.943,77.887,77.891,54400000.0
2006-11-13 21:00:00,77.893,77.938,77.88,77.911,42600000.0
2006-11-13 21:05:00,77.914,77.928,77.876,77.886,64000000.0
2006-11-13 21:10:00,77.901,77.925,77.88,77.895,41600000.0
2006-11-13 21:15:00,77.89,77.904,77.8,77.89,44800000.0
2006-11-13 21:20:00,77.892,77.906,77.879,77.882,45800000.0
2006-11-13 21:25:00,77.89,77.89,77.866,77.872,51200000.0
2006-11-13 21:30:00,77.873,77.888,77.872,77.886,24000000.0
2006-11-13 21:35:00,77.882,77.882,77.84,77.841,41600000.0
2006-11-13 21:40:00,77.842,77.933,77.842,77.914,66400000.0
2006-11-13 21:45:00,77.906,77.946,77.906,77.927,54400000.0
2006-11-13 21:50:00,77.899,77.943,77.899,77.934,67200000.0
2006-11-13 21:55:00,77.943,77.945,77.906,77.906,72400000.0
2006-11-13 22:00:00,77.887,77.917,77.871,77.898,78400000.0
2006-11-13 22:05:00,77.893,77.897,77.868,77.889,67200000.0
2006-11-13 22:10:00,77.883,77.912,77.877,77.9,46400000.0
2006-11-13 22:15:00,77.896,77.907,77.894,77.9,56000000.0
2006-11-13 22:20:00,77.903,77.94,77.903,77.93,41600000.0
2006-11-13 22:25:00,77.935,77.948,77.919,77.919,68600000.0
2006-11-13 22:30:00,77.906,77.92,77.823,77.891,46400000.0
2006-11-13 22:35:00,77.913,77.932,77.885,77.895,73600000.0
2006-11-13 22:40:00,77.912,77.914,77.881,77.889,68800000.0
2006-11-13 22:45:00,77.886,77.897,77.873,77.89,48000000.0
2006-11-13 22:50:00,77.896,77.898,77.876,77.883,22400000.0
2006-11-13 22:55:00,77.875,77.911,77.788,77.903,77800000.0
2006-11-13 23:00:00,77.905,77.905,77.874,77.892,48000000.0
2006-11-13 23:05:00,77.887,77.893,77.864,77.885,76800000.0
2006-11-13 23:10:00,77.905,77.924,77.891,77.914,64000000.0
2006-11-13 23:15:00,77.915,77.952,77.913,77.941,46400000.0
2006-11-13 23:20:00,77.95,77.983,77.947,77.971,56000000.0
2006-11-13 23:25:00,77.947,77.947,77.842,77.889,53200000.0
2006-11-13 23:30:00,77.897,77.897,77.861,77.881,60800000.0
2006-11-13 23:35:00,77.876,77.881,77.846,77.868,64000000.0
2006-11-13 23:40:00,77.863,77.871,77.807,77.808,52800000.0
2006-11-13 23:45:00,77.819,77.856,77.72,77.809,62400000.0
2006-11-13 23:50:00,77.819,77.819,77.782,77.804,49600000.0
2006-11-13 23:55:00,77.803,77.887,77.771,77.791,56000000.0
2006-11-14 00:00:00,77.755,77.818,77.748,77.783,54400000.0
2006-11-14 00:05:00,77.771,77.8,77.744,77.782,41600000.0
2006-11-14 00:10:00,77.788,77.811,77.776,77.794,59200000.0
2006-11-14 00:15:00,77.81,77.857,77.802,77.836,53800000.0
2006-11-14 00:20:00,77.826,77.878,77.826,77.852,75000000.0
2006-11-14 00:25:00,77.836,77.836,77.794,77.83,76800000.0
2006-11-14 00:30:00,77.828,77.832,77.784,77.827,46400000.0
2006-11-14 00:35:00,77.818,77.847,77.809,77.844,68200000.0
2006-11-14 00:40:00,77.852,77.864,77.818,77.853,53800000.0
2006-11-14 00:45:00,77.843,77.866,77.827,77.844,64000000.0
2006-11-14 00:50:00,77.854,77.861,77.833,77.833,41600000.0
2006-11-14 00:55:00,77.824,77.846,77.81,77.84,62800000.0
2006-11-14 01:00:00,77.827,77.847,77.801,77.802,62400000.0
2006-11-14 01:05:00,77.81,77.849,77.737,77.849,69800000.0
2006-11-14 01:10:00,77.852,77.872,77.841,77.87,66600000.0
2006-11-14 01:15:00,77.871,77.876,77.839,77.841,78400000.0
2006-11-14 01:20:00,77.856,77.856,77.839,77.841,12800000.0
2006-11-14 01:25:00,77.839,77.843,77.82,77.839,72000000.0
2006-11-14 01:30:00,77.833,77.853,77.825,77.849,35200000.0
2006-11-14 01:35:00,77.834,77.84,77.811,77.833,72000000.0
2006-11-14 01:40:00,77.831,77.842,77.816,77.819,59600000.0
2006-11-14 01:45:00,77.815,77.828,77.788,77.816,75200000.0
2006-11-14 01:50:00,77.765,77.765,77.663,77.663,67600000.0
2006-11-14 01:55:00,77.664,77.679,77.617,77.617,51200000.0
2006-11-14 02:00:00,77.623,77.632,77.577,77.588,70400000.0
2006-11-14 02:05:00,77.597,77.666,77.596,77.666,72400000.0
2006-11-14 02:10:00,77.664,77.694,77.663,77.663,55400000.0
2006-11-14 02:15:00,77.662,77.694,77.63,77.679,57600000.0
2006-11-14 02:20:00,77.669,77.7,77.592,77.677,62400000.0
2006-11-14 02:25:00,77.668,77.703,77.643,77.702,78400000.0
2006-11-14 02:30:00,77.714,77.75,77.706,77.74,65600000.0
2006-11-14 02:35:00,77.746,77.828,77.746,77.811,67200000.0
2006-11-14 02:40:00,77.82,77.833,77.805,77.821,48000000.0
2006-11-14 02:45:00,77.822,77.831,77.804,77.821,69200000.0
2006-11-14 02:50:00,77.824,77.83,77.73,77.81,44800000.0
2006-11-14 02:55:00,77.811,77.841,77.801,77.829,52200000.0
2006-11-14 03:00:00,77.84,77.857,77.758,77.853,59200000.0
2006-11-14 03:05:00,77.851,77.851,77.827,77.827,69200000.0
2006-11-14 03:10:00,77.836,77.842,77.808,77.816,60800000.0
2006-11-14 03:15:00,77.839,77.842,77.791,77.795,69200000.0
2006-11-14 03:20:00,77.794,77.818,77.78,77.817,57600000.0
2006-11-14 03:25:00,77.811,77.813,77.782,77.795,68800000.0
2006-11-14 03:30:00,77.809,77.83,77.747,77.83,60200000.0
2006-11-14 03:35:00,77.828,77.857,77.794,77.849,60800000.0
2006-11-14 03:40:00,77.866,77.873,77.842,77.847,60800000.0
2006-11-14 03:45:00,77.844,77.887,77.844,77.876,60800000.0
2006-11-14 03:50:00,77.887,77.891,77.862,77.873,60200000.0
2006-11-14 03:55:00,77.863,77.863,77.812,77.814,68200000.0
2006-11-14 04:00:00,77.828,77.851,77.794,77.794,59200000.0
2006-11-14 04:05:00,77.8,77.808,77.769,77.808,62800000.0
2006-11-14 04:10:00,77.807,77.807,77.765,77.781,58000000.0
2006-11-14 04:15:00,77.8,77.804,77.782,77.804,36200000.0
2006-11-14 04:20:00,77.799,77.799,77.708,77.786,51200000.0
2006-11-14 04:25:00,77.784,77.795,77.781,77.795,11200000.0
2006-11-14 04:30:00,77.796,77.796,77.757,77.763,53200000.0
2006-11-14 04:35:00,77.765,77.768,77.72,77.736,60800000.0
2006-11-14 04:40:00,77.732,77.786,77.724,77.777,57600000.0
2006-11-14 04:45:00,77.777,77.78,77.754,77.754,32000000.0
2006-11-14 04:50:00,77.791,77.807,77.788,77.807,44800000.0
2006-11-14 04:55:00,77.807,77.807,77.756,77.756,32000000.0
2006-11-14 05:00:00,77.739,77.766,77.716,77.718,52800000.0
2006-11-14 05:05:00,77.718,77.748,77.718,77.739,48000000.0
2006-11-14 05:10:00,77.736,77.761,77.732,77.736,40000000.0
2006-11-14 05:15:00,77.731,77.753,77.718,77.745,32000000.0
2006-11-14 05:20:00,77.743,77.771,77.739,77.76,58600000.0
2006-11-14 05:25:00,77.772,77.797,77.75,77.77,48000000.0
2006-11-14 05:30:00,77.796,77.807,77.769,77.772,56000000.0
2006-11-14 05:35:00,77.779,77.797,77.754,77.797,16000000.0
2006-11-14 05:40:00,77.796,77.8,77.784,77.792,45800000.0
2006-11-14 05:45:00,77.795,77.832,77.792,77.816,74600000.0
2006-11-14 05:50:00,77.836,77.866,77.82,77.866,62800000.0
2006-11-14 05:55:00,77.802,77.881,77.769,77.857,62800000.0
2006-11-14 06:00:00,77.863,77.863,77.832,77.852,59200000.0
2006-11-14 06:05:00,77.853,77.853,77.81,77.81,47400000.0
2006-11-14 06:10:00,77.796,77.827,77.708,77.811,65600000.0
2006-11-14 06:15:00,77.813,77.824,77.801,77.822,54400000.0
2006-11-14 06:20:00,77.828,77.828,77.809,77.82,32000000.0
2006-11-14 06:25:00,77.818,77.818,77.764,77.817,59200000.0
2006-11-14 06:30:00,77.812,77.815,77.789,77.798,72000000.0
2006-11-14 06:35:00,77.788,77.812,77.771,77.782,67600000.0
2006-11-14 06:40:00,77.795,77.799,77.7,77.754,65000000.0
2006-11-14 06:45:00,77.752,77.752,77.689,77.707,78400000.0
2006-11-14 06:50:00,77.687,77.712,77.682,77.695,72000000.0
2006-11-14 06:55:00,77.678,77.7,77.667,77.7,48000000.0
2006-11-14 07:00:00,77.679,77.715,77.675,77.698,46400000.0
2006-11-14 07:05:00,77.687,77.691,77.67,77.67,40000000.0
2006-11-14 07:10:00,77.648,77.711,77.648,77.711,48000000.0
2006-11-14 07:15:00,77.706,77.711,77.696,77.699,47400000.0
2006-11-14 07:20:00,77.71,77.721,77.703,77.71,56000000.0
2006-11-14 07:25:00,77.713,77.717,77.683,77.698,50000000.0
2006-11-14 07:30:00,77.696,77.696,77.67,77.678,59200000.0
2006-11-14 07:35:00,77.681,77.712,77.681,77.712,27200000.0
2006-11-14 07:40:00,77.708,77.739,77.705,77.738,49600000.0
2006-11-14 07:45:00,77.761,77.764,77.733,77.756,68800000.0
2006-11-14 07:50:00,77.754,77.759,77.73,77.759,45600000.0
2006-11-14 07:55:00,77.755,77.776,77.739,77.773,62800000.0
2006-11-14 08:00:00,77.769,77.785,77.747,77.785,49600000.0
2006-11-14 08:05:00,77.809,77.809,77.762,77.762,64400000.0
2006-11-14 08:10:00,77.758,77.777,77.726,77.726,64000000.0
2006-11-14 08:15:00,77.73,77.769,77.717,77.741,66400000.0
2006-11-14 08:20:00,77.764,77.775,77.758,77.761,38400000.0
2006-11-14 08:25:00,77.752,77.769,77.665,77.743,59200000.0
2006-11-14 08:30:00,77.76,77.766,77.746,77.758,46400000.0
2006-11-14 08:35:00,77.749,77.757,77.723,77.757,73000000.0
2006-11-14 08:40:00,77.765,77.775,77.757,77.764,72000000.0
2006-11-14 08:45:00,77.765,77.792,77.753,77.785,68200000.0
2006-11-14 08:50:00,77.783,77.783,77.736,77.748,70400000.0
2006-11-14 08:55:00,77.739,77.777,77.739,77.754,60800000.0
2006-11-14 09:00:00,77.76,77.76,77.702,77.722,67200000.0
2006-11-14 09:05:00,77.724,77.74,77.664,77.679,66600000.0
2006-11-14 09:10:00,77.682,77.693,77.63,77.63,60800000.0
2006-11-14 09:15:00,77.638,77.651,77.625,77.651,62800000.0
2006-11-14 09:20:00,77.658,77.674,77.575,77.63,50600000.0
2006-11-14 09:25:00,77.612,77.639,77.602,77.603,59200000.0
2006-11-14 09:30:00,77.614,77.662,77.614,77.659,64000000.0
2006-11-14 09:35:00,77.658,77.673,77.599,77.627,62400000.0
2006-11-14 09:40:00,77.64,77.672,77.628,77.662,66600000.0
2006-11-14 09:45:00,77.671,77.705,77.656,77.705,60800000.0
2006-11-14 09:50:00,77.704,77.721,77.686,77.698,76200000.0
2006-11-14 09:55:00,77.689,77.711,77.608,77.693,78400000.0
2006-11-14 10:00:00,77.707,77.711,77.688,77.696,48000000.0
2006-11-14 10:05:00,77.688,77.738,77.683,77.738,56000000.0
2006-11-14 10:10:00,77.743,77.797,77.734,77.797,54400000.0
2006-11-14 10:15:00,77.803,77.815,77.77,77.79,59200000.0
2006-11-14 10:20:00,77.793,77.793,77.694,77.716,68800000.0
2006-11-14 10:25:00,77.729,77.759,77.72,77.747,62400000.0
2006-11-14 10:30:00,77.754,77.777,77.738,77.747,60800000.0
2006-11-14 10:35:00,77.746,77.77,77.65,77.765,57600000.0
2006-11-14 10:40:00,77.77,77.803,77.757,77.792,64400000.0
2006-11-14 10:45:00,77.784,77.825,77.774,77.817,62200000.0
2006-11-14 10:50:00,77.808,77.808,77.737,77.769,73000000.0
2006-11-14 10:55:00,77.766,77.825,77.73,77.797,68800000.0
2006-11-14 11:00:00,77.806,77.806,77.716,77.739,67600000.0
2006-11-14 11:05:00,77.773,77.834,77.725,77.83,81600000.0
2006-11-14 11:10:00,77.827,77.842,77.774,77.814,67200000.0
2006-11-14 11:15:00,77.783,77.798,77.757,77.764,66000000.0
2006-11-14 11:20:00,77.774,77.803,77.763,77.783,64000000.0
2006-11-14 11:25:00,77.779,77.819,77.73,77.735,72000000.0
2006-11-14 11:30:00,77.742,77.778,77.742,77.753,68800000.0
2006-11-14 11:35:00,77.758,77.772,77.723,77.739,57600000.0
2006-11-14 11:40:00,77.734,77.777,77.734,77.768,66600000.0
2006-11-14 11:45:00,77.78,77.799,77.721,77.721,67200000.0
2006-11-14 11:50:00,77.714,77.727,77.669,77.675,51200000.0
2006-11-14 11:55:00,77.678,77.685,77.62,77.657,46400000.0
2006-11-14 12:00:00,77.672,77.696,77.67,77.688,65600000.0
2006-11-14 12:05:00,77.675,77.686,77.655,77.668,67200000.0
2006-11-14 12:10:00,77.664,77.681,77.646,77.654,59200000.0
2006-11-14 12:15:00,77.642,77.7,77.599,77.684,71400000.0
2006-11-14 12:20:00,77.686,77.714,77.666,77.706,68800000.0
2006-11-14 12:25:00,77.712,77.73,77.696,77.702,64000000.0
2006-11-14 12:30:00,77.709,77.723,77.685,77.688,70400000.0
2006-11-14 12:35:00,77.687,77.723,77.625,77.717,67200000.0
2006-11-14 12:40:00,77.714,77.732,77.689,77.698,74000000.0
2006-11-14 12:45:00,77.718,77.755,77.685,77.755,70400000.0
2006-11-14 12:50:00,77.749,77.754,77.721,77.732,60800000.0
2006-11-14 12:55:00,77.733,77.754,77.717,77.736,60800000.0
2006-11-14 13:00:00,77.731,77.751,77.722,77.74,66600000.0
2006-11-14 13:05:00,77.733,77.744,77.697,77.722,61200000.0
2006-11-14 13:10:00,77.722,77.743,77.707,77.707,70400000.0
2006-11-14 13:15:00,77.72,77.729,77.706,77.726,54400000.0
2006-11-14 13:20:00,77.708,77.708,77.604,77.659,40400000.0
2006-11-14 13:25:00,77.667,77.682,77.586,77.67,57600000.0
2006-11-14 13:30:00,77.665,77.672,77.612,77.633,68800000.0
2006-11-14 13:35:00,77.635,77.635,77.601,77.611,116600000.0
2006-11-14 13:40:00,77.605,77.627,77.581,77.602,128400000.0
2006-11-14 13:45:00,77.605,77.635,77.605,77.622,88000000.0
2006-11-14 13:50:00,77.62,77.635,77.599,77.61,91200000.0
2006-11-14 13:55:00,77.6,77.631,77.6,77.62,103400000.0
2006-11-14 14:00:00,77.626,77.635,77.602,77.603,119400000.0
2006-11-14 14:05:00,77.597,77.605,77.59,77.599,116800000.0
2006-11-14 14:10:00,77.598,77.626,77.594,77.612,67600000.0
2006-11-14 14:15:00,77.615,77.638,77.587,77.624,96000000.0
2006-11-14 14:20:00,77.639,77.645,77.628,77.632,78400000.0
2006-11-14 14:25:00,77.626,77.649,77.622,77.64,90600000.0
2006-11-14 14:30:00,77.633,77.668,77.621,77.625,64000000.0
2006-11-14 14:35:00,77.624,77.656,77.62,77.636,105600000.0
2006-11-14 14:40:00,77.634,77.646,77.616,77.64,109200000.0
2006-11-14 14:45:00,77.637,77.639,77.615,77.617,69800000.0
2006-11-14 14:50:00,77.623,77.63,77.604,77.628,102200000.0
2006-11-14 14:55:00,77.606,77.621,77.598,77.606,46400000.0
2006-11-14 15:00:00,77.594,77.595,77.561,77.579,77800000.0
2006-11-14 15:05:00,77.578,77.6,77.56,77.59,71400000.0
2006-11-14 15:10:00,77.585,77.591,77.565,77.568,137600000.0
2006-11-14 15:15:00,77.579,77.587,77.55,77.587,119400000.0
2006-11-14 15:20:00,77.589,77.589,77.559,77.565,124800000.0
2006-11-14 15:25:00,77.546,77.589,77.487,77.572,212800000.0
2006-11-14 15:30:00,77.442,77.618,77.392,77.611,257800000.0
2006-11-14 15:35:00,77.607,77.623,77.582,77.61,191800000.0
2006-11-14 15:40:00,77.621,77.621,77.558,77.585,143800000.0
2006-11-14 15:45:00,77.596,77.61,77.568,77.602,98600000.0
2006-11-14 15:50:00,77.615,77.629,77.556,77.556,97000000.0
2006-11-14 15:55:00,77.575,77.641,77.575,77.626,143400000.0
2006-11-14 16:00:00,77.609,77.614,77.588,77.599,212800000.0
2006-11-14 16:05:00,77.588,77.649,77.578,77.649,205200000.0
2006-11-14 16:10:00,77.657,77.684,77.645,77.681,172800000.0
2006-11-14 16:15:00,77.689,77.702,77.593,77.594,149200000.0
2006-11-14 16:20:00,77.562,77.618,77.561,77.579,140800000.0
2006-11-14 16:25:00,77.58,77.587,77.563,77.566,97600000.0
2006-11-14 16:30:00,77.556,77.585,77.509,77.579,126800000.0
2006-11-14 16:35:00,77.594,77.605,77.576,77.59,220200000.0
2006-11-14 16:40:00,77.571,77.571,77.494,77.522,212200000.0
2006-11-14 16:45:00,77.524,77.537,77.495,77.497,229200000.0
2006-11-14 16:50:00,77.495,77.509,77.482,77.506,195200000.0
2006-11-14 16:55:00,77.481,77.542,77.478,77.534,147200000.0
2006-11-14 17:00:00,77.557,77.62,77.526,77.62,209600000.0
2006-11-14 17:05:00,77.624,77.625,77.595,77.619,276000000.0
2006-11-14 17:10:00,77.64,77.662,77.539,77.558,140200000.0
2006-11-14 17:15:00,77.577,77.611,77.572,77.604,156200000.0
2006-11-14 17:20:00,77.604,77.605,77.569,77.58,88000000.0
2006-11-14 17:25:00,77.577,77.577,77.452,77.459,116200000.0
2006-11-14 17:30:00,77.443,77.496,77.443,77.479,257800000.0
2006-11-14 17:35:00,77.482,77.482,77.427,77.442,144000000.0
2006-11-14 17:40:00,77.451,77.49,77.436,77.49,148800000.0
2006-11-14 17:45:00,77.468,77.562,77.468,77.517,232200000.0
2006-11-14 17:50:00,77.51,77.546,77.496,77.522,172800000.0
2006-11-14 17:55:00,77.529,77.627,77.512,77.627,200400000.0
2006-11-14 18:00:00,77.65,77.662,77.629,77.639,153800000.0
2006-11-14 18:05:00,77.635,77.642,77.592,77.612,172200000.0
2006-11-14 18:10:00,77.612,77.653,77.606,77.64,87400000.0
2006-11-14 18:15:00,77.639,77.685,77.617,77.676,205200000.0
2006-11-14 18:20:00,77.673,77.676,77.62,77.629,188600000.0
2006-11-14 18:25:00,77.648,77.662,77.626,77.638,118200000.0
2006-11-14 18:30:00,77.639,77.647,77.613,77.627,169000000.0
2006-11-14 18:35:00,77.618,77.683,77.618,77.644,214800000.0
2006-11-14 18:40:00,77.643,77.685,77.639,77.666,222600000.0
2006-11-14 18:45:00,77.669,77.678,77.638,77.638,78400000.0
2006-11-14 18:50:00,77.635,77.663,77.634,77.651,127400000.0
2006-11-14 18:55:00,77.661,77.672,77.639,77.639,121000000.0
2006-11-14 19:00:00,77.628,77.644,77.612,77.617,97600000.0
2006-11-14 19:05:00,77.616,77.618,77.595,77.595,95400000.0
2006-11-14 19:10:00,77.59,77.65,77.574,77.644,88400000.0
2006-11-14 19:15:00,77.645,77.649,77.606,77.637,86400000.0
2006-11-14 19:20:00,77.634,77.665,77.617,77.655,80000000.0
2006-11-14 19:25:00,77.652,77.655,77.638,77.647,81600000.0
2006-11-14 19:30:00,77.651,77.652,77.6,77.609,48000000.0
2006-11-14 19:35:00,77.602,77.602,77.539,77.545,51200000.0
2006-11-14 19:40:00,77.539,77.597,77.539,77.577,44800000.0
2006-11-14 19:45:00,77.573,77.585,77.566,77.578,61200000.0
2006-11-14 19:50:00,77.581,77.598,77.558,77.558,65600000.0
2006-11-14 19:55:00,77.563,77.582,77.555,77.564,33600000.0
2006-11-14 20:00:00,77.57,77.609,77.57,77.603,63800000.0
2006-11-14 20:05:00,77.607,77.607,77.568,77.592,91600000.0
2006-11-14 20:10:00,77.577,77.6,77.575,77.578,47400000.0
2006-11-14 20:15:00,77.572,77.574,77.559,77.571,73000000.0
2006-11-14 20:20:00,77.567,77.608,77.562,77.6,75200000.0
2006-11-14 20:25:00,77.58,77.582,77.548,77.574,54400000.0
2006-11-14 20:30:00,77.574,77.582,77.562,77.572,54400000.0
2006-11-14 20:35:00,77.567,77.582,77.542,77.582,58600000.0
2006-11-14 20:40:00,77.582,77.582,77.554,77.557,56400000.0
2006-11-14 20:45:00,77.562,77.577,77.56,77.56,65600000.0
2006-11-14 20:50:00,77.569,77.572,77.555,77.561,44800000.0
2006-11-14 20:55:00,77.566,77.571,77.545,77.549,54400000.0
2006-11-14 21:00:00,77.55,77.563,77.522,77.551,71400000.0
2006-11-14 21:05:00,77.556,77.577,77.53,77.55,50600000.0
2006-11-14 21:10:00,77.545,77.552,77.51,77.549,57000000.0
2006-11-14 21:15:00,77.546,77.546,77.438,77.525,52200000.0
2006-11-14 21:20:00,77.525,77.582,77.52,77.555,60200000.0
2006-11-14 21:25:00,77.558,77.558,77.518,77.523,50600000.0
2006-11-14 21:30:00,77.523,77.555,77.518,77.551,49600000.0
2006-11-14 21:35:00,77.547,77.552,77.432,77.536,43200000.0
2006-11-14 21:40:00,77.528,77.547,77.515,77.539,65000000.0
2006-11-14 21:45:00,77.523,77.538,77.519,77.536,38400000.0
2006-11-14 21:50:00,77.541,77.548,77.523,77.526,27200000.0
2006-11-14 21:55:00,77.529,77.546,77.499,77.546,59200000.0
2006-11-14 22:00:00,77.548,77.585,77.538,77.585,77800000.0
2006-11-14 22:05:00,77.582,77.591,77.559,77.569,64000000.0
2006-11-14 22:10:00,77.56,77.567,77.548,77.552,45800000.0
2006-11-14 22:15:00,77.56,77.566,77.544,77.556,41600000.0
2006-11-14 22:20:00,77.568,77.571,77.558,77.569,30800000.0
2006-11-14 22:25:00,77.57,77.571,77.549,77.559,68800000.0
2006-11-14 22:30:00,77.567,77.576,77.554,77.556,40000000.0
2006-11-14 22:35:00,77.569,77.578,77.552,77.577,67600000.0
2006-11-14 22:40:00,77.581,77.612,77.549,77.598,46800000.0
2006-11-14 22:45:00,77.602,77.614,77.575,77.607,65600000.0
2006-11-14 22:50:00,77.617,77.62,77.601,77.609,33000000.0
2006-11-14 22:55:00,77.615,77.622,77.592,77.592,52800000.0
2006-11-14 23:00:00,77.599,77.599,77.463,77.475,36200000.0
2006-11-14 23:05:00,77.47,77.478,77.384,77.384,75200000.0
2006-11-14 23:10:00,77.381,77.44,77.381,77.428,64000000.0
2006-11-14 23:15:00,77.429,77.455,77.416,77.437,59600000.0
2006-11-14 23:20:00,77.432,77.469,77.432,77.465,52800000.0
2006-11-14 23:25:00,77.466,77.473,77.351,77.376,57600000.0
2006-11-14 23:30:00,77.395,77.461,77.382,77.44,73600000.0
2006-11-14 23:35:00,77.421,77.438,77.394,77.438,52800000.0
2006-11-14 23:40:00,77.427,77.446,77.404,77.418,83200000.0
2006-11-14 23:45:00,77.535,77.912,77.535,77.842,62400000.0
2006-11-14 23:50:00,77.818,77.846,77.795,77.833,62400000.0
2006-11-14 23:55:00,77.832,77.871,77.739,77.855,67600000.0
2006-11-15 00:00:00,77.859,77.877,77.833,77.833,65600000.0
2006-11-15 00:05:00,77.823,77.883,77.802,77.876,54400000.0
2006-11-15 00:10:00,77.887,77.887,77.799,77.812,59600000.0
2006-11-15 00:15:00,77.825,77.826,77.748,77.748,67200000.0
2006-11-15 00:20:00,77.733,77.784,77.73,77.784,57000000.0
2006-11-15 00:25:00,77.792,77.82,77.784,77.803,63400000.0
2006-11-15 00:30:00,77.787,77.798,77.777,77.796,33000000.0
2006-11-15 00:35:00,77.794,77.821,77.777,77.801,69200000.0
2006-11-15 00:40:00,77.812,77.83,77.787,77.822,70800000.0
2006-11-15 00:45:00,77.82,77.831,77.784,77.8,49000000.0
2006-11-15 00:50:00,77.811,77.827,77.797,77.814,52200000.0
2006-11-15 00:55:00,77.811,77.842,77.799,77.833,62400000.0
2006-11-15 01:00:00,77.829,77.852,77.819,77.839,49600000.0
2006-11-15 01:05:00,77.837,77.871,77.764,77.86,52800000.0
2006-11-15 01:10:00,77.866,77.878,77.855,77.87,48000000.0
2006-11-15 01:15:00,77.874,77.906,77.867,77.892,78400000.0
2006-11-15 01:20:00,77.891,77.913,77.883,77.913,60200000.0
2006-11-15 01:25:00,77.911,77.922,77.889,77.908,54400000.0
2006-11-15 01:30:00,77.916,77.945,77.916,77.945,70400000.0
2006-11-15 01:35:00,77.96,78.021,77.955,78.0,57600000.0
2006-11-15 01:40:00,78.009,78.022,77.963,77.964,59200000.0
2006-11-15 01:45:00,77.965,77.972,77.933,77.94,76000000.0
2006-11-15 01:50:00,77.96,77.991,77.95,77.959,68800000.0
2006-11-15 01:55:00,77.965,77.973,77.95,77.95,59200000.0
2006-11-15 02:00:00,77.973,77.976,77.941,77.963,70400000.0
2006-11-15 02:05:00,77.963,77.99,77.959,77.982,59200000.0
2006-11-15 02:10:00,77.976,77.977,77.949,77.963,43000000.0
2006-11-15 02:15:00,77.971,77.983,77.914,77.983,57000000.0
2006-11-15 02:20:00,77.979,77.979,77.858,77.952,62400000.0
2006-11-15 02:25:00,77.948,77.969,77.912,77.912,60200000.0
2006-11-15 02:30:00,77.908,77.96,77.902,77.944,65000000.0
2006-11-15 02:35:00,77.946,77.957,77.918,77.93,53600000.0
2006-11-15 02:40:00,77.934,77.943,77.919,77.923,48400000.0
2006-11-15 02:45:00,77.912,77.923,77.875,77.875,44800000.0
2006-11-15 02:50:00,77.87,77.877,77.772,77.851,56400000.0
2006-11-15 02:55:00,77.851,77.857,77.825,77.837,52200000.0
2006-11-15 03:00:00,77.835,77.844,77.75,77.817,59600000.0
2006-11-15 03:05:00,77.804,77.862,77.79,77.862,68800000.0
2006-11-15 03:10:00,77.849,77.849,77.806,77.825,72000000.0
2006-11-15 03:15:00,77.826,77.841,77.822,77.836,68800000.0
2006-11-15 03:20:00,77.839,77.847,77.808,77.823,57600000.0
2006-11-15 03:25:00,77.819,77.843,77.788,77.801,68200000.0
2006-11-15 03:30:00,77.809,77.818,77.748,77.792,61200000.0
2006-11-15 03:35:00,77.795,77.811,77.75,77.805,73600000.0
2006-11-15 03:40:00,77.817,77.82,77.781,77.792,60800000.0
2006-11-15 03:45:00,77.784,77.823,77.784,77.817,49000000.0
2006-11-15 03:50:00,77.826,77.829,77.795,77.811,43200000.0
2006-11-15 03:55:00,77.809,77.827,77.801,77.807,68200000.0
2006-11-15 04:00:00,77.805,77.805,77.749,77.753,58600000.0
2006-11-15 04:05:00,77.766,77.805,77.746,77.8,62400000.0
2006-11-15 04:10:00,77.797,77.818,77.784,77.816,50000000.0
2006-11-15 04:15:00,77.822,77.822,77.771,77.788,36200000.0
2006-11-15 04:20:00,77.787,77.812,77.703,77.786,48000000.0
2006-11-15 04:25:00,77.788,77.819,77.787,77.802,61800000.0
2006-11-15 04:30:00,77.799,77.824,77.799,77.823,28800000.0
2006-11-15 04:35:00,77.826,77.874,77.816,77.867,54400000.0
2006-11-15 04:40:00,77.87,77.87,77.834,77.86,44800000.0
2006-11-15 04:45:00,77.865,77.867,77.841,77.86,57600000.0
2006-11-15 04:50:00,77.865,77.865,77.753,77.833,46800000.0
2006-11-15 04:55:00,77.83,77.839,77.805,77.829,40000000.0
2006-11-15 05:00:00,77.807,77.823,77.794,77.801,60800000.0
2006-11-15 05:05:00,77.792,77.81,77.784,77.798,48000000.0
2006-11-15 05:10:00,77.801,77.809,77.78,77.804,38800000.0
2006-11-15 05:15:00,77.802,77.808,77.741,77.8,59200000.0
2006-11-15 05:20:00,77.796,77.815,77.791,77.792,35200000.0
2006-11-15 05:25:00,77.8,77.859,77.8,77.836,60800000.0
2006-11-15 05:30:00,77.851,77.863,77.818,77.818,72000000.0
2006-11-15 05:35:00,77.821,77.844,77.808,77.814,65600000.0
2006-11-15 05:40:00,77.815,77.831,77.802,77.806,44800000.0
2006-11-15 05:45:00,77.809,77.825,77.803,77.813,41600000.0
2006-11-15 05:50:00,77.812,77.841,77.797,77.838,51200000.0
2006-11-15 05:55:00,77.781,77.872,77.747,77.838,62400000.0
2006-11-15 06:00:00,77.848,77.855,77.831,77.839,40000000.0
2006-11-15 06:05:00,77.829,77.865,77.829,77.865,35200000.0
2006-11-15 06:10:00,77.869,77.871,77.825,77.838,41000000.0
2006-11-15 06:15:00,77.85,77.871,77.849,77.858,46400000.0
2006-11-15 06:20:00,77.85,77.878,77.842,77.878,57600000.0
2006-11-15 06:25:00,77.876,77.898,77.853,77.881,59200000.0
2006-11-15 06:30:00,77.873,77.9,77.862,77.893,72000000.0
2006-11-15 06:35:00,77.89,77.891,77.853,77.871,67200000.0
2006-11-15 06:40:00,77.863,77.866,77.778,77.858,43200000.0
2006-11-15 06:45:00,77.854,77.863,77.846,77.863,42600000.0
2006-11-15 06:50:00,77.84,77.85,77.83,77.832,72000000.0
2006-11-15 06:55:00,77.83,77.842,77.819,77.835,50600000.0
2006-11-15 07:00:00,77.849,77.869,77.841,77.863,72000000.0
2006-11-15 07:05:00,77.855,77.88,77.849,77.859,64000000.0
2006-11-15 07:10:00,77.856,77.864,77.84,77.852,48000000.0
2006-11-15 07:15:00,77.851,77.859,77.835,77.838,53200000.0
2006-11-15 07:20:00,77.832,77.872,77.827,77.839,68800000.0
2006-11-15 07:25:00,77.842,77.854,77.828,77.838,60800000.0
2006-11-15 07:30:00,77.839,77.846,77.826,77.826,66400000.0
2006-11-15 07:35:00,77.82,77.836,77.808,77.831,62400000.0
2006-11-15 07:40:00,77.821,77.855,77.814,77.842,48000000.0
2006-11-15 07:45:00,77.843,77.853,77.832,77.853,68800000.0
2006-11-15 07:50:00,77.853,77.856,77.833,77.839,54400000.0
2006-11-15 07:55:00,77.843,77.874,77.83,77.858,64000000.0
2006-11-15 08:00:00,77.86,77.86,77.828,77.841,54400000.0
2006-11-15 08:05:00,77.802,77.855,77.802,77.835,36200000.0
2006-11-15 08:10:00,77.835,77.864,77.828,77.828,63400000.0
2006-11-15 08:15:00,77.834,77.907,77.809,77.907,66600000.0
2006-11-15 08:20:00,77.907,77.907,77.82,77.834,54400000.0
2006-11-15 08:25:00,77.83,77.877,77.758,77.877,58600000.0
2006-11-15 08:30:00,77.867,77.881,77.797,77.811,56400000.0
2006-11-15 08:35:00,77.823,77.828,77.784,77.784,74000000.0
2006-11-15 08:40:00,77.786,77.794,77.734,77.769,72000000.0
2006-11-15 08:45:00,77.77,77.778,77.735,77.735,52800000.0
2006-11-15 08:50:00,77.74,77.759,77.705,77.714,65000000.0
2006-11-15 08:55:00,77.718,77.725,77.658,77.658,44800000.0
2006-11-15 09:00:00,77.663,77.713,77.663,77.691,66600000.0
2006-11-15 09:05:00,77.7,77.73,77.663,77.663,66600000.0
2006-11-15 09:10:00,77.674,77.752,77.671,77.676,60800000.0
2006-11-15 09:15:00,77.682,77.682,77.651,77.673,62400000.0
2006-11-15 09:20:00,77.684,77.686,77.568,77.663,68800000.0
2006-11-15 09:25:00,77.678,77.71,77.64,77.71,59200000.0
2006-11-15 09:30:00,77.714,77.731,77.696,77.726,64000000.0
2006-11-15 09:35:00,77.718,77.752,77.653,77.746,62800000.0
2006-11-15 09:40:00,77.739,77.782,77.708,77.766,67200000.0
2006-11-15 09:45:00,77.76,77.803,77.736,77.803,48000000.0
2006-11-15 09:50:00,77.787,77.823,77.783,77.813,76800000.0
2006-11-15 09:55:00,77.834,77.846,77.691,77.774,78400000.0
2006-11-15 10:00:00,77.774,77.824,77.758,77.803,59200000.0
2006-11-15 10:05:00,77.795,77.824,77.787,77.824,54400000.0
2006-11-15 10:10:00,77.826,77.86,77.788,77.845,65000000.0
2006-11-15 10:15:00,77.824,77.89,77.824,77.884,59200000.0
2006-11-15 10:20:00,77.874,77.891,77.851,77.89,68200000.0
2006-11-15 10:25:00,77.881,77.881,77.851,77.858,44800000.0
2006-11-15 10:30:00,77.854,77.917,77.854,77.916,60800000.0
2006-11-15 10:35:00,77.914,77.919,77.804,77.886,44800000.0
2006-11-15 10:40:00,77.89,77.926,77.881,77.926,64400000.0
2006-11-15 10:45:00,77.923,77.965,77.922,77.961,62400000.0
2006-11-15 10:50:00,77.939,77.976,77.93,77.976,57600000.0
2006-11-15 10:55:00,77.965,77.965,77.846,77.902,68800000.0
2006-11-15 11:00:00,77.909,77.923,77.885,77.909,68200000.0
2006-11-15 11:05:00,77.899,77.903,77.837,77.871,81600000.0
2006-11-15 11:10:00,77.883,77.886,77.829,77.863,67200000.0
2006-11-15 11:15:00,77.851,77.867,77.827,77.85,65600000.0
2006-11-15 11:20:00,77.863,77.874,77.791,77.791,63400000.0
2006-11-15 11:25:00,77.788,77.799,77.757,77.779,72000000.0
2006-11-15 11:30:00,77.789,77.817,77.787,77.802,68800000.0
2006-11-15 11:35:00,77.802,77.828,77.775,77.824,57000000.0
2006-11-15 11:40:00,77.815,77.841,77.766,77.789,66600000.0
2006-11-15 11:45:00,77.795,77.819,77.762,77.781,67200000.0
2006-11-15 11:50:00,77.789,77.815,77.771,77.815,65000000.0
2006-11-15 11:55:00,77.796,77.823,77.795,77.795,48000000.0
2006-11-15 12:00:00,77.807,77.813,77.745,77.765,65600000.0
2006-11-15 12:05:00,77.755,77.765,77.741,77.76,54400000.0
2006-11-15 12:10:00,77.748,77.786,77.741,77.786,48000000.0
2006-11-15 12:15:00,77.794,77.796,77.72,77.792,72000000.0
2006-11-15 12:20:00,77.793,77.815,77.775,77.775,68800000.0
2006-11-15 12:25:00,77.798,77.806,77.778,77.788,63400000.0
2006-11-15 12:30:00,77.784,77.784,77.729,77.747,52800000.0
2006-11-15 12:35:00,77.75,77.845,77.744,77.815,67600000.0
2006-11-15 12:40:00,77.786,77.838,77.762,77.838,73600000.0
2006-11-15 12:45:00,77.845,77.862,77.817,77.829,70800000.0
2006-11-15 12:50:00,77.828,77.828,77.669,77.67,49000000.0
2006-11-15 12:55:00,77.667,77.76,77.662,77.746,72400000.0
2006-11-15 13:00:00,77.745,77.768,77.743,77.764,67200000.0
2006-11-15 13:05:00,77.764,77.808,77.764,77.788,70400000.0
2006-11-15 13:10:00,77.796,77.842,77.777,77.818,68600000.0
2006-11-15 13:15:00,77.831,77.838,77.785,77.785,70400000.0
2006-11-15 13:20:00,77.782,77.832,77.776,77.824,56000000.0
2006-11-15 13:25:00,77.826,77.866,77.751,77.862,75200000.0
2006-11-15 13:30:00,77.846,77.855,77.793,77.815,68800000.0
2006-11-15 13:35:00,77.822,77.822,77.782,77.814,116800000.0
2006-11-15 13:40:00,77.807,77.816,77.783,77.807,127400000.0
2006-11-15 13:45:00,77.806,77.836,77.797,77.817,75600000.0
2006-11-15 13:50:00,77.8,77.801,77.777,77.787,80000000.0
2006-11-15 13:55:00,77.785,77.828,77.782,77.812,104000000.0
2006-11-15 14:00:00,77.804,77.827,77.786,77.811,120000000.0
2006-11-15 14:05:00,77.804,77.847,77.795,77.847,150400000.0
2006-11-15 14:10:00,77.844,77.844,77.806,77.807,102400000.0
2006-11-15 14:15:00,77.812,77.83,77.807,77.82,83200000.0
2006-11-15 14:20:00,77.829,77.852,77.829,77.852,126200000.0
2006-11-15 14:25:00,77.845,77.856,77.824,77.845,78400000.0
2006-11-15 14:30:00,77.836,77.865,77.821,77.824,96400000.0
2006-11-15 14:35:00,77.812,77.812,77.776,77.798,105600000.0
2006-11-15 14:40:00,77.798,77.811,77.786,77.799,108800000.0
2006-11-15 14:45:00,77.803,77.803,77.769,77.794,89600000.0
2006-11-15 14:50:00,77.797,77.803,77.753,77.782,102800000.0
2006-11-15 14:55:00,77.781,77.781,77.759,77.775,61800000.0
2006-11-15 15:00:00,77.783,77.833,77.774,77.804,77800000.0
2006-11-15 15:05:00,77.797,77.837,77.79,77.822,64400000.0
2006-11-15 15:10:00,77.833,77.84,77.784,77.784,138000000.0
2006-11-15 15:15:00,77.768,77.771,77.731,77.765,119400000.0
2006-11-15 15:20:00,77.779,77.784,77.752,77.756,110400000.0
2006-11-15 15:25:00,77.748,77.792,77.7,77.791,213200000.0
2006-11-15 15:30:00,77.732,77.857,77.68,77.777,258000000.0
2006-11-15 15:35:00,77.789,77.83,77.789,77.813,191400000.0
2006-11-15 15:40:00,77.808,77.844,77.785,77.829,144000000.0
2006-11-15 15:45:00,77.829,77.839,77.811,77.819,98600000.0
2006-11-15 15:50:00,77.813,77.906,77.813,77.903,98000000.0
2006-11-15 15:55:00,77.901,77.906,77.865,77.872,144000000.0
2006-11-15 16:00:00,77.887,77.896,77.877,77.89,211600000.0
2006-11-15 16:05:00,77.88,77.891,77.848,77.863,204200000.0
2006-11-15 16:10:00,77.863,77.894,77.844,77.882,172200000.0
2006-11-15 16:15:00,77.885,77.909,77.871,77.909,148800000.0
2006-11-15 16:20:00,77.905,77.908,77.863,77.868,140200000.0
2006-11-15 16:25:00,77.863,77.869,77.83,77.869,123600000.0
2006-11-15 16:30:00,77.866,77.884,77.833,77.878,128000000.0
2006-11-15 16:35:00,77.876,77.878,77.846,77.849,219600000.0
2006-11-15 16:40:00,77.846,77.874,77.836,77.874,212800000.0
2006-11-15 16:45:00,77.881,77.894,77.869,77.887,228600000.0
2006-11-15 16:50:00,77.884,77.885,77.843,77.852,116600000.0
2006-11-15 16:55:00,77.835,77.853,77.835,77.838,110800000.0
2006-11-15 17:00:00,77.843,77.899,77.841,77.85,167400000.0
2006-11-15 17:05:00,77.851,77.851,77.811,77.818,277200000.0
2006-11-15 17:10:00,77.813,77.853,77.813,77.853,140200000.0
2006-11-15 17:15:00,77.861,77.869,77.834,77.847,156200000.0
2006-11-15 17:20:00,77.846,77.859,77.83,77.839,88000000.0
2006-11-15 17:25:00,77.838,77.861,77.821,77.835,117200000.0
2006-11-15 17:30:00,77.825,77.842,77.809,77.809,258000000.0
2006-11-15 17:35:00,77.798,77.812,77.781,77.788,84800000.0
2006-11-15 17:40:00,77.805,77.829,77.798,77.807,139600000.0
2006-11-15 17:45:00,77.81,77.836,77.805,77.818,233600000.0
2006-11-15 17:50:00,77.824,77.851,77.815,77.821,173200000.0
2006-11-15 17:55:00,77.819,77.89,77.819,77.89,201000000.0
2006-11-15 18:00:00,77.893,77.893,77.866,77.866,154000000.0
2006-11-15 18:05:00,77.875,77.877,77.846,77.855,158200000.0
2006-11-15 18:10:00,77.854,77.89,77.841,77.89,68800000.0
2006-11-15 18:15:00,77.892,77.911,77.87,77.905,174800000.0
2006-11-15 18:20:00,77.902,77.911,77.877,77.888,176000000.0
2006-11-15 18:25:00,77.885,77.899,77.87,77.896,93200000.0
2006-11-15 18:30:00,77.892,77.899,77.882,77.891,100800000.0
2006-11-15 18:35:00,77.872,77.899,77.863,77.896,165800000.0
2006-11-15 18:40:00,77.882,77.888,77.862,77.869,295400000.0
2006-11-15 18:45:00,77.865,77.877,77.832,77.832,92800000.0
2006-11-15 18:50:00,77.833,77.842,77.798,77.809,128800000.0
2006-11-15 18:55:00,77.816,77.827,77.792,77.799,101800000.0
2006-11-15 19:00:00,77.795,77.809,77.788,77.8,97600000.0
2006-11-15 19:05:00,77.801,77.806,77.768,77.768,65000000.0
2006-11-15 19:10:00,77.785,77.802,77.775,77.782,86800000.0
2006-11-15 19:15:00,77.779,77.779,77.743,77.748,62400000.0
2006-11-15 19:20:00,77.75,77.768,77.708,77.723,96000000.0
2006-11-15 19:25:00,77.721,77.776,77.721,77.759,94400000.0
2006-11-15 19:30:00,77.771,77.786,77.751,77.771,48000000.0
2006-11-15 19:35:00,77.77,77.773,77.737,77.748,68200000.0
2006-11-15 19:40:00,77.733,77.799,77.733,77.789,56000000.0
2006-11-15 19:45:00,77.783,77.797,77.779,77.791,25000000.0
2006-11-15 19:50:00,77.783,77.785,77.756,77.756,25600000.0
2006-11-15 19:55:00,77.758,77.765,77.747,77.747,46400000.0
2006-11-15 20:00:00,77.75,77.75,77.73,77.739,30400000.0
2006-11-15 20:05:00,77.757,77.763,77.709,77.714,88800000.0
2006-11-15 20:10:00,77.708,77.733,77.667,77.722,48000000.0
2006-11-15 20:15:00,77.728,77.735,77.708,77.721,62400000.0
2006-11-15 20:20:00,77.716,77.731,77.71,77.72,46400000.0
2006-11-15 20:25:00,77.701,77.719,77.691,77.706,67200000.0
2006-11-15 20:30:00,77.706,77.716,77.701,77.708,38400000.0
2006-11-15 20:35:00,77.703,77.759,77.699,77.725,59200000.0
2006-11-15 20:40:00,77.721,77.731,77.721,77.724,24400000.0
2006-11-15 20:45:00,77.726,77.741,77.704,77.739,48000000.0
2006-11-15 20:50:00,77.745,77.746,77.716,77.717,70400000.0
2006-11-15 20:55:00,77.716,77.72,77.68,77.682,43200000.0
2006-11-15 21:00:00,77.693,77.773,77.693,77.746,71400000.0
2006-11-15 21:05:00,77.728,77.746,77.634,77.7,63400000.0
2006-11-15 21:10:00,77.712,77.734,77.676,77.707,67200000.0
2006-11-15 21:15:00,77.719,77.807,77.673,77.807,67200000.0
2006-11-15 21:20:00,77.793,77.834,77.793,77.806,60200000.0
2006-11-15 21:25:00,77.816,77.854,77.795,77.808,51200000.0
2006-11-15 21:30:00,77.814,77.869,77.814,77.849,67600000.0
2006-11-15 21:35:00,77.847,77.847,77.739,77.83,60800000.0
2006-11-15 21:40:00,77.833,77.835,77.821,77.834,36800000.0
2006-11-15 21:45:00,77.834,77.841,77.827,77.829,56000000.0
2006-11-15 21:50:00,77.822,77.831,77.811,77.826,52200000.0
2006-11-15 21:55:00,77.824,77.826,77.769,77.771,72000000.0
2006-11-15 22:00:00,77.777,77.801,77.757,77.78,78400000.0
2006-11-15 22:05:00,77.779,77.807,77.759,77.781,62400000.0
2006-11-15 22:10:00,77.787,77.826,77.787,77.8,46400000.0
2006-11-15 22:15:00,77.775,77.775,77.749,77.749,57600000.0
2006-11-15 22:20:00,77.761,77.79,77.76,77.76,60200000.0
2006-11-15 22:25:00,77.768,77.808,77.764,77.793,68800000.0
2006-11-15 22:30:00,77.796,77.796,77.708,77.757,40000000.0
2006-11-15 22:35:00,77.76,77.76,77.755,77.757,38400000.0
2006-11-15 22:40:00,77.755,77.773,77.749,77.759,57000000.0
2006-11-15 22:45:00,77.762,77.777,77.753,77.777,32000000.0
2006-11-15 22:50:00,77.783,77.787,77.769,77.787,44800000.0
2006-11-15 22:55:00,77.778,77.786,77.762,77.775,69200000.0
2006-11-15 23:00:00,77.787,77.81,77.782,77.793,57600000.0
2006-11-15 23:05:00,77.792,77.794,77.769,77.773,54400000.0
2006-11-15 23:10:00,77.79,77.798,77.78,77.792,38400000.0
2006-11-15 23:15:00,77.775,77.775,77.762,77.772,46400000.0
2006-11-15 23:20:00,77.766,77.783,77.762,77.771,56400000.0
2006-11-15 23:25:00,77.763,77.776,77.759,77.776,40400000.0
2006-11-15 23:30:00,77.767,77.791,77.764,77.771,73600000.0
2006-11-15 23:35:00,77.77,77.797,77.769,77.795,52200000.0
2006-11-15 23:40:00,77.786,77.8,77.775,77.792,72000000.0
2006-11-15 23:45:00,77.792,77.82,77.747,77.812,62400000.0
2006-11-15 23:50:00,77.812,77.812,77.773,77.799,61800000.0
2006-11-15 23:55:00,77.799,77.82,77.727,77.789,52800000.0
2006-11-16 00:00:00,77.743,77.775,77.739,77.766,62400000.0
2006-11-16 00:05:00,77.763,77.767,77.726,77.731,35200000.0
2006-11-16 00:10:00,77.733,77.773,77.722,77.728,46400000.0
2006-11-16 00:15:00,77.734,77.741,77.711,77.734,52800000.0
2006-11-16 00:20:00,77.717,77.749,77.717,77.738,60800000.0
2006-11-16 00:25:00,77.74,77.764,77.721,77.731,76800000.0
2006-11-16 00:30:00,77.73,77.753,77.727,77.753,33600000.0
2006-11-16 00:35:00,77.749,77.762,77.745,77.755,38400000.0
2006-11-16 00:40:00,77.756,77.762,77.748,77.751,24000000.0
2006-11-16 00:45:00,77.752,77.752,77.732,77.732,23400000.0
2006-11-16 00:50:00,77.727,77.737,77.701,77.704,63400000.0
2006-11-16 00:55:00,77.708,77.708,77.677,77.678,62400000.0
2006-11-16 01:00:00,77.691,77.726,77.69,77.715,61800000.0
2006-11-16 01:05:00,77.735,77.748,77.721,77.727,40000000.0
2006-11-16 01:10:00,77.725,77.737,77.716,77.736,40000000.0
2006-11-16 01:15:00,77.733,77.749,77.728,77.741,65600000.0
2006-11-16 01:20:00,77.745,77.752,77.731,77.736,23400000.0
2006-11-16 01:25:00,77.733,77.773,77.725,77.758,60800000.0
2006-11-16 01:30:00,77.765,77.765,77.75,77.752,34600000.0
2006-11-16 01:35:00,77.74,77.751,77.713,77.727,57600000.0
2006-11-16 01:40:00,77.717,77.741,77.694,77.706,58600000.0
2006-11-16 01:45:00,77.707,77.708,77.646,77.663,75200000.0
2006-11-16 01:50:00,77.664,77.673,77.646,77.652,68800000.0
2006-11-16 01:55:00,77.644,77.677,77.632,77.668,38400000.0
2006-11-16 02:00:00,77.681,77.681,77.649,77.671,70800000.0
2006-11-16 02:05:00,77.669,77.669,77.63,77.656,59600000.0
2006-11-16 02:10:00,77.644,77.66,77.633,77.646,56000000.0
2006-11-16 02:15:00,77.653,77.676,77.608,77.673,57600000.0
2006-11-16 02:20:00,77.66,77.66,77.538,77.626,72000000.0
2006-11-16 02:25:00,77.617,77.64,77.617,77.634,78400000.0
2006-11-16 02:30:00,77.647,77.661,77.642,77.66,25600000.0
2006-11-16 02:35:00,77.667,77.729,77.667,77.724,67200000.0
2006-11-16 02:40:00,77.721,77.731,77.702,77.731,60800000.0
2006-11-16 02:45:00,77.73,77.744,77.722,77.739,56000000.0
2006-11-16 02:50:00,77.741,77.778,77.674,77.778,44800000.0
2006-11-16 02:55:00,77.781,77.81,77.781,77.807,33600000.0
2006-11-16 03:00:00,77.828,77.87,77.755,77.838,59200000.0
2006-11-16 03:05:00,77.847,77.853,77.788,77.803,68800000.0
2006-11-16 03:10:00,77.793,77.81,77.777,77.808,72000000.0
2006-11-16 03:15:00,77.814,77.84,77.799,77.838,68800000.0
2006-11-16 03:20:00,77.834,77.834,77.776,77.776,44800000.0
2006-11-16 03:25:00,77.781,77.833,77.753,77.772,68200000.0
2006-11-16 03:30:00,77.769,77.794,77.708,77.792,60200000.0
2006-11-16 03:35:00,77.791,77.797,77.756,77.794,59200000.0
2006-11-16 03:40:00,77.798,77.815,77.782,77.801,60800000.0
2006-11-16 03:45:00,77.799,77.815,77.797,77.804,49600000.0
2006-11-16 03:50:00,77.803,77.823,77.791,77.819,57600000.0
2006-11-16 03:55:00,77.814,77.844,77.802,77.808,68800000.0
2006-11-16 04:00:00,77.807,77.81,77.765,77.798,59200000.0
2006-11-16 04:05:00,77.792,77.808,77.776,77.789,62400000.0
2006-11-16 04:10:00,77.794,77.862,77.794,77.849,57600000.0
2006-11-16 04:15:00,77.865,77.872,77.821,77.867,64000000.0
2006-11-16 04:20:00,77.859,77.859,77.764,77.847,52200000.0
2006-11-16 04:25:00,77.84,77.845,77.812,77.82,62400000.0
2006-11-16 04:30:00,77.813,77.84,77.808,77.831,41600000.0
2006-11-16 04:35:00,77.826,77.842,77.821,77.822,35200000.0
2006-11-16 04:40:00,77.815,77.839,77.793,77.829,57000000.0
2006-11-16 04:45:00,77.829,77.839,77.812,77.826,48000000.0
2006-11-16 04:50:00,77.833,77.846,77.753,77.846,46400000.0
2006-11-16 04:55:00,77.849,77.863,77.843,77.847,49600000.0
2006-11-16 05:00:00,77.837,77.853,77.826,77.85,27200000.0
2006-11-16 05:05:00,77.863,77.87,77.841,77.841,43200000.0
2006-11-16 05:10:00,77.849,77.861,77.824,77.86,40000000.0
2006-11-16 05:15:00,77.854,77.866,77.845,77.854,35200000.0
2006-11-16 05:20:00,77.854,77.866,77.83,77.839,59200000.0
2006-11-16 05:25:00,77.85,77.876,77.85,77.869,49600000.0
2006-11-16 05:30:00,77.874,77.894,77.853,77.889,62400000.0
2006-11-16 05:35:00,77.894,77.914,77.862,77.875,65600000.0
2006-11-16 05:40:00,77.884,77.889,77.851,77.868,44800000.0
2006-11-16 05:45:00,77.872,77.878,77.851,77.859,24000000.0
2006-11-16 05:50:00,77.866,77.892,77.85,77.851,61200000.0
2006-11-16 05:55:00,77.842,77.902,77.787,77.897,51200000.0
2006-11-16 06:00:00,77.899,77.899,77.855,77.871,29800000.0
2006-11-16 06:05:00,77.866,77.871,77.843,77.869,48000000.0
2006-11-16 06:10:00,77.869,77.886,77.785,77.883,35200000.0
2006-11-16 06:15:00,77.884,77.9,77.878,77.882,46400000.0
2006-11-16 06:20:00,77.88,77.898,77.87,77.898,28800000.0
2006-11-16 06:25:00,77.897,77.908,77.872,77.902,38800000.0
2006-11-16 06:30:00,77.887,77.899,77.875,77.892,57600000.0
2006-11-16 06:35:00,77.885,77.899,77.876,77.891,40000000.0
2006-11-16 06:40:00,77.896,77.906,77.834,77.902,38400000.0
2006-11-16 06:45:00,77.907,77.923,77.894,77.918,77200000.0
2006-11-16 06:50:00,77.889,77.91,77.873,77.878,72000000.0
2006-11-16 06:55:00,77.873,77.911,77.873,77.879,60800000.0
2006-11-16 07:00:00,77.896,77.92,77.894,77.92,59200000.0
2006-11-16 07:05:00,77.928,77.935,77.914,77.918,64000000.0
2006-11-16 07:10:00,77.913,77.915,77.883,77.888,58000000.0
2006-11-16 07:15:00,77.886,77.903,77.876,77.895,66000000.0
2006-11-16 07:20:00,77.898,77.928,77.898,77.918,68800000.0
2006-11-16 07:25:00,77.917,77.935,77.891,77.927,70400000.0
2006-11-16 07:30:00,77.958,77.983,77.942,77.97,67200000.0
2006-11-16 07:35:00,77.975,78.003,77.953,77.989,62400000.0
2006-11-16 07:40:00,77.987,78.028,77.987,78.011,48000000.0
2006-11-16 07:45:00,78.013,78.017,77.98,77.991,68800000.0
2006-11-16 07:50:00,77.999,78.021,77.987,78.013,62400000.0
2006-11-16 07:55:00,78.005,78.008,77.982,77.993,52800000.0
2006-11-16 08:00:00,77.994,77.994,77.921,77.923,54400000.0
2006-11-16 08:05:00,77.917,77.932,77.915,77.929,40400000.0
2006-11-16 08:10:00,77.909,77.927,77.896,77.912,51200000.0
2006-11-16 08:15:00,77.903,77.903,77.869,77.871,67200000.0
2006-11-16 08:20:00,77.874,77.899,77.865,77.894,65000000.0
2006-11-16 08:25:00,77.888,77.936,77.835,77.904,59200000.0
2006-11-16 08:30:00,77.897,77.914,77.882,77.885,56000000.0
2006-11-16 08:35:00,77.889,77.916,77.867,77.887,73600000.0
2006-11-16 08:40:00,77.891,77.909,77.882,77.897,72000000.0
2006-11-16 08:45:00,77.878,77.909,77.875,77.902,68800000.0
2006-11-16 08:50:00,77.904,77.909,77.869,77.869,65600000.0
2006-11-16 08:55:00,77.877,77.893,77.858,77.893,49000000.0
2006-11-16 09:00:00,77.898,77.906,77.865,77.896,67200000.0
2006-11-16 09:05:00,77.891,77.998,77.891,77.998,66600000.0
2006-11-16 09:10:00,77.994,78.025,77.98,77.992,60800000.0
2006-11-16 09:15:00,77.992,78.006,77.968,77.981,61800000.0
2006-11-16 09:20:00,77.98,78.01,77.896,77.989,68800000.0
2006-11-16 09:25:00,78.008,78.012,77.982,78.005,47400000.0
2006-11-16 09:30:00,78.012,78.023,77.981,77.981,63400000.0
2006-11-16 09:35:00,77.983,78.005,77.909,78.002,62400000.0
2006-11-16 09:40:00,77.993,78.081,77.993,78.035,67200000.0
2006-11-16 09:45:00,78.045,78.05,78.012,78.047,60800000.0
2006-11-16 09:50:00,78.058,78.153,78.048,78.105,77200000.0
2006-11-16 09:55:00,78.095,78.103,77.992,78.049,77800000.0
2006-11-16 10:00:00,78.056,78.063,77.994,78.027,59200000.0
2006-11-16 10:05:00,78.022,78.043,78.017,78.036,67200000.0
2006-11-16 10:10:00,78.051,78.065,78.021,78.059,65600000.0
2006-11-16 10:15:00,78.047,78.065,78.034,78.054,59200000.0
2006-11-16 10:20:00,78.052,78.081,78.042,78.062,57600000.0
2006-11-16 10:25:00,78.068,78.111,78.053,78.074,51200000.0
2006-11-16 10:30:00,78.07,78.127,78.07,78.099,60200000.0
2006-11-16 10:35:00,78.107,78.116,78.002,78.087,45800000.0
2006-11-16 10:40:00,78.086,78.113,78.074,78.104,64000000.0
2006-11-16 10:45:00,78.083,78.116,78.067,78.109,62400000.0
2006-11-16 10:50:00,78.106,78.117,78.095,78.106,73600000.0
2006-11-16 10:55:00,78.111,78.122,78.014,78.105,68800000.0
2006-11-16 11:00:00,78.115,78.178,78.112,78.112,68800000.0
2006-11-16 11:05:00,78.123,78.174,78.087,78.139,81600000.0
2006-11-16 11:10:00,78.137,78.181,78.137,78.169,68000000.0
2006-11-16 11:15:00,78.171,78.215,78.17,78.215,54400000.0
2006-11-16 11:20:00,78.223,78.255,78.216,78.223,64000000.0
2006-11-16 11:25:00,78.213,78.215,78.139,78.15,71800000.0
2006-11-16 11:30:00,78.131,78.185,78.109,78.173,68800000.0
2006-11-16 11:35:00,78.167,78.174,78.116,78.172,57600000.0
2006-11-16 11:40:00,78.176,78.196,78.141,78.154,67200000.0
2006-11-16 11:45:00,78.175,78.19,78.148,78.148,66000000.0
2006-11-16 11:50:00,78.139,78.167,78.119,78.167,65000000.0
2006-11-16 11:55:00,78.179,78.195,78.121,78.165,59200000.0
2006-11-16 12:00:00,78.167,78.188,78.151,78.183,65000000.0
2006-11-16 12:05:00,78.176,78.182,78.119,78.133,67200000.0
2006-11-16 12:10:00,78.134,78.145,78.098,78.107,59200000.0
2006-11-16 12:15:00,78.133,78.165,78.116,78.155,53800000.0
2006-11-16 12:20:00,78.153,78.189,78.15,78.155,68800000.0
2006-11-16 12:25:00,78.169,78.188,78.15,78.159,63400000.0
2006-11-16 12:30:00,78.161,78.166,78.153,78.159,30400000.0
2006-11-16 12:35:00,78.152,78.195,78.097,78.194,67200000.0
2006-11-16 12:40:00,78.19,78.211,78.173,78.186,73000000.0
2006-11-16 12:45:00,78.187,78.196,78.153,78.153,57000000.0
2006-11-16 12:50:00,78.163,78.183,78.163,78.17,49000000.0
2006-11-16 12:55:00,78.172,78.188,78.153,78.153,56000000.0
2006-11-16 13:00:00,78.145,78.164,78.142,78.161,56000000.0
2006-11-16 13:05:00,78.198,78.224,78.144,78.153,60800000.0
2006-11-16 13:10:00,78.153,78.185,78.138,78.171,70400000.0
2006-11-16 13:15:00,78.187,78.246,78.187,78.227,70400000.0
2006-11-16 13:20:00,78.243,78.316,78.214,78.316,42600000.0
2006-11-16 13:25:00,78.306,78.349,78.239,78.314,75200000.0
2006-11-16 13:30:00,78.309,78.358,78.309,78.324,44200000.0
2006-11-16 13:35:00,78.313,78.313,78.236,78.238,101200000.0
2006-11-16 13:40:00,78.254,78.283,78.247,78.265,112000000.0
2006-11-16 13:45:00,78.267,78.319,78.267,78.282,87400000.0
2006-11-16 13:50:00,78.296,78.297,78.27,78.275,90600000.0
2006-11-16 13:55:00,78.28,78.311,78.259,78.307,104000000.0
2006-11-16 14:00:00,78.32,78.323,78.281,78.281,120000000.0
2006-11-16 14:05:00,78.296,78.303,78.275,78.294,134800000.0
2006-11-16 14:10:00,78.292,78.338,78.29,78.322,88400000.0
2006-11-16 14:15:00,78.324,78.35,78.304,78.324,82600000.0
2006-11-16 14:20:00,78.342,78.342,78.307,78.323,126400000.0
2006-11-16 14:25:00,78.323,78.339,78.307,78.326,80000000.0
2006-11-16 14:30:00,78.327,78.342,78.301,78.342,87800000.0
2006-11-16 14:35:00,78.339,78.363,78.327,78.331,105400000.0
2006-11-16 14:40:00,78.319,78.374,78.319,78.374,120400000.0
2006-11-16 14:45:00,78.369,78.391,78.316,78.335,78800000.0
2006-11-16 14:50:00,78.337,78.355,78.328,78.355,104000000.0
2006-11-16 14:55:00,78.356,78.356,78.334,78.339,75200000.0
2006-11-16 15:00:00,78.339,78.344,78.317,78.342,78400000.0
2006-11-16 15:05:00,78.346,78.367,78.338,78.339,67200000.0
2006-11-16 15:10:00,78.347,78.353,78.324,78.349,123600000.0
2006-11-16 15:15:00,78.352,78.356,78.323,78.35,118800000.0
2006-11-16 15:20:00,78.345,78.377,78.342,78.355,124800000.0
2006-11-16 15:25:00,78.346,78.36,78.265,78.358,212800000.0
2006-11-16 15:30:00,78.249,78.359,78.222,78.334,260000000.0
2006-11-16 15:35:00,78.344,78.404,78.344,78.403,192000000.0
2006-11-16 15:40:00,78.405,78.421,78.375,78.405,144000000.0
2006-11-16 15:45:00,78.408,78.521,78.403,78.521,98600000.0
2006-11-16 15:50:00,78.519,78.526,78.473,78.511,97600000.0
2006-11-16 15:55:00,78.502,78.532,78.46,78.46,143400000.0
2006-11-16 16:00:00,78.429,78.517,78.429,78.477,212600000.0
2006-11-16 16:05:00,78.484,78.489,78.418,78.45,204200000.0
2006-11-16 16:10:00,78.46,78.461,78.414,78.439,171600000.0
2006-11-16 16:15:00,78.444,78.467,78.376,78.399,148800000.0
2006-11-16 16:20:00,78.398,78.425,78.387,78.4,141200000.0
2006-11-16 16:25:00,78.42,78.428,78.364,78.38,124800000.0
2006-11-16 16:30:00,78.379,78.421,78.372,78.378,114600000.0
2006-11-16 16:35:00,78.379,78.401,78.363,78.398,221200000.0
2006-11-16 16:40:00,78.384,78.409,78.372,78.408,212800000.0
2006-11-16 16:45:00,78.401,78.438,78.385,78.438,227600000.0
2006-11-16 16:50:00,78.438,78.438,78.414,78.435,194400000.0
2006-11-16 16:55:00,78.436,78.457,78.434,78.446,147200000.0
2006-11-16 17:00:00,78.436,78.479,78.436,78.441,209400000.0
2006-11-16 17:05:00,78.467,78.472,78.441,78.459,276200000.0
2006-11-16 17:10:00,78.474,78.521,78.473,78.508,139600000.0
2006-11-16 17:15:00,78.515,78.535,78.509,78.533,156800000.0
2006-11-16 17:20:00,78.53,78.542,78.5,78.527,75200000.0
2006-11-16 17:25:00,78.54,78.577,78.518,78.547,116200000.0
2006-11-16 17:30:00,78.53,78.567,78.513,78.563,259600000.0
2006-11-16 17:35:00,78.558,78.558,78.522,78.522,144000000.0
2006-11-16 17:40:00,78.52,78.536,78.513,78.532,140000000.0
2006-11-16 17:45:00,78.537,78.537,78.502,78.509,234400000.0
2006-11-16 17:50:00,78.512,78.571,78.512,78.553,172200000.0
2006-11-16 17:55:00,78.553,78.563,78.514,78.528,202000000.0
2006-11-16 18:00:00,78.522,78.553,78.51,78.546,177600000.0
2006-11-16 18:05:00,78.545,78.545,78.511,78.545,172800000.0
2006-11-16 18:10:00,78.534,78.541,78.515,78.533,88000000.0
2006-11-16 18:15:00,78.548,78.556,78.527,78.537,205800000.0
2006-11-16 18:20:00,78.544,78.577,78.544,78.563,101200000.0
2006-11-16 18:25:00,78.563,78.565,78.536,78.563,118800000.0
2006-11-16 18:30:00,78.552,78.573,78.545,78.557,99600000.0
2006-11-16 18:35:00,78.553,78.615,78.553,78.607,217600000.0
2006-11-16 18:40:00,78.607,78.627,78.594,78.594,296000000.0
2006-11-16 18:45:00,78.613,78.618,78.559,78.56,92800000.0
2006-11-16 18:50:00,78.565,78.585,78.545,78.547,128000000.0
2006-11-16 18:55:00,78.544,78.574,78.541,78.543,105600000.0
2006-11-16 19:00:00,78.519,78.559,78.519,78.535,97000000.0
2006-11-16 19:05:00,78.55,78.582,78.532,78.576,143400000.0
2006-11-16 19:10:00,78.579,78.686,78.571,78.677,88000000.0
2006-11-16 19:15:00,78.648,78.648,78.489,78.521,86800000.0
2006-11-16 19:20:00,78.508,78.532,78.501,78.522,110400000.0
2006-11-16 19:25:00,78.514,78.525,78.493,78.493,81600000.0
2006-11-16 19:30:00,78.518,78.521,78.501,78.52,45800000.0
2006-11-16 19:35:00,78.519,78.548,78.511,78.538,57600000.0
2006-11-16 19:40:00,78.518,78.527,78.479,78.505,44200000.0
2006-11-16 19:45:00,78.496,78.5,78.464,78.484,76800000.0
2006-11-16 19:50:00,78.482,78.49,78.453,78.47,66000000.0
2006-11-16 19:55:00,78.475,78.491,78.469,78.479,49600000.0
2006-11-16 20:00:00,78.462,78.475,78.441,78.453,93800000.0
2006-11-16 20:05:00,78.459,78.476,78.44,78.473,80400000.0
2006-11-16 20:10:00,78.446,78.493,78.421,78.485,51600000.0
2006-11-16 20:15:00,78.494,78.495,78.447,78.46,84800000.0
2006-11-16 20:20:00,78.458,78.483,78.458,78.482,61800000.0
2006-11-16 20:25:00,78.478,78.5,78.468,78.478,51200000.0
2006-11-16 20:30:00,78.474,78.5,78.471,78.48,75200000.0
2006-11-16 20:35:00,78.462,78.462,78.412,78.428,67200000.0
2006-11-16 20:40:00,78.432,78.433,78.402,78.403,58000000.0
2006-11-16 20:45:00,78.403,78.409,78.394,78.395,51200000.0
2006-11-16 20:50:00,78.41,78.444,78.397,78.431,73000000.0
2006-11-16 20:55:00,78.44,78.457,78.426,78.441,53800000.0
2006-11-16 21:00:00,78.446,78.456,78.429,78.435,72000000.0
2006-11-16 21:05:00,78.439,78.453,78.42,78.424,56000000.0
2006-11-16 21:10:00,78.436,78.441,78.422,78.434,15400000.0
2006-11-16 21:15:00,78.427,78.48,78.379,78.467,68600000.0
2006-11-16 21:20:00,78.439,78.464,78.439,78.445,48000000.0
2006-11-16 21:25:00,78.452,78.464,78.442,78.456,51600000.0
2006-11-16 21:30:00,78.45,78.471,78.443,78.463,56000000.0
2006-11-16 21:35:00,78.464,78.464,78.334,78.455,54200000.0
2006-11-16 21:40:00,78.476,78.476,78.422,78.458,38400000.0
2006-11-16 21:45:00,78.468,78.468,78.439,78.45,41400000.0
2006-11-16 21:50:00,78.452,78.473,78.444,78.468,38400000.0
2006-11-16 21:55:00,78.465,78.465,78.429,78.436,71400000.0
2006-11-16 22:00:00,78.454,78.46,78.422,78.437,78400000.0
2006-11-16 22:05:00,78.447,78.463,78.434,78.463,56000000.0
2006-11-16 22:10:00,78.472,78.479,78.464,78.469,33600000.0
2006-11-16 22:15:00,78.462,78.464,78.456,78.456,16000000.0
2006-11-16 22:20:00,78.447,78.482,78.446,78.473,48000000.0
2006-11-16 22:25:00,78.472,78.479,78.455,78.455,46400000.0
2006-11-16 22:30:00,78.465,78.505,78.412,78.49,51200000.0
2006-11-16 22:35:00,78.504,78.51,78.486,78.506,55800000.0
2006-11-16 22:40:00,78.501,78.521,78.499,78.519,68800000.0
2006-11-16 22:45:00,78.521,78.6,78.515,78.576,65600000.0
2006-11-16 22:50:00,78.587,78.604,78.574,78.603,44800000.0
2006-11-16 22:55:00,78.598,78.606,78.571,78.574,76800000.0
2006-11-16 23:00:00,78.585,78.585,78.572,78.572,16000000.0
2006-11-16 23:05:00,78.574,78.583,78.554,78.555,88000000.0
2006-11-16 23:10:00,78.576,78.597,78.565,78.597,52800000.0
2006-11-16 23:15:00,78.59,78.592,78.537,78.539,59200000.0
2006-11-16 23:20:00,78.55,78.567,78.54,78.556,54400000.0
2006-11-16 23:25:00,78.554,78.558,78.458,78.495,52800000.0
2006-11-16 23:30:00,78.514,78.559,78.51,78.533,73600000.0
2006-11-16 23:35:00,78.526,78.526,78.478,78.506,64000000.0
2006-11-16 23:40:00,78.504,78.536,78.485,78.536,81600000.0
2006-11-16 23:45:00,78.535,78.544,78.457,78.524,62800000.0
2006-11-16 23:50:00,78.515,78.521,78.504,78.51,48000000.0
2006-11-16 23:55:00,78.519,78.562,78.445,78.499,67200000.0
2006-11-17 00:00:00,78.484,78.534,78.476,78.497,57600000.0
2006-11-17 00:05:00,78.526,78.539,78.497,78.512,54400000.0
2006-11-17 00:10:00,78.521,78.532,78.491,78.496,51200000.0
2006-11-17 00:15:00,78.509,78.511,78.491,78.497,30400000.0
2006-11-17 00:20:00,78.506,78.52,78.495,78.5,48000000.0
2006-11-17 00:25:00,78.523,78.533,78.51,78.523,76800000.0
2006-11-17 00:30:00,78.526,78.546,78.52,78.521,64400000.0
2006-11-17 00:35:00,78.508,78.527,78.507,78.512,43200000.0
2006-11-17 00:40:00,78.516,78.522,78.499,78.522,57600000.0
2006-11-17 00:45:00,78.514,78.515,78.464,78.47,64000000.0
2006-11-17 00:50:00,78.468,78.473,78.424,78.459,41600000.0
2006-11-17 00:55:00,78.445,78.46,78.434,78.454,49600000.0
2006-11-17 01:00:00,78.459,78.468,78.445,78.445,27200000.0
2006-11-17 01:05:00,78.458,78.472,78.443,78.471,44800000.0
2006-11-17 01:10:00,78.459,78.473,78.445,78.471,67200000.0
2006-11-17 01:15:00,78.472,78.486,78.455,78.479,52800000.0
2006-11-17 01:20:00,78.48,78.484,78.465,78.472,37200000.0
2006-11-17 01:25:00,78.481,78.497,78.472,78.489,59200000.0
2006-11-17 01:30:00,78.494,78.504,78.47,78.494,57400000.0
2006-11-17 01:35:00,78.492,78.514,78.48,78.506,57000000.0
2006-11-17 01:40:00,78.492,78.492,78.483,78.485,12800000.0
2006-11-17 01:45:00,78.499,78.522,78.499,78.518,27200000.0
2006-11-17 01:50:00,78.514,78.514,78.487,78.496,53800000.0
2006-11-17 01:55:00,78.496,78.515,78.486,78.508,51200000.0
2006-11-17 02:00:00,78.531,78.532,78.505,78.512,70400000.0
2006-11-17 02:05:00,78.504,78.522,78.492,78.522,59200000.0
2006-11-17 02:10:00,78.519,78.533,78.498,78.525,45200000.0
2006-11-17 02:15:00,78.522,78.524,78.512,78.517,24000000.0
2006-11-17 02:20:00,78.508,78.513,78.414,78.506,62400000.0
2006-11-17 02:25:00,78.499,78.521,78.485,78.514,60800000.0
2006-11-17 02:30:00,78.516,78.524,78.503,78.515,54400000.0
2006-11-17 02:35:00,78.524,78.539,78.511,78.515,54200000.0
2006-11-17 02:40:00,78.515,78.539,78.515,78.535,35200000.0
2006-11-17 02:45:00,78.535,78.556,78.523,78.552,68800000.0
2006-11-17 02:50:00,78.547,78.547,78.424,78.52,44800000.0
2006-11-17 02:55:00,78.53,78.533,78.503,78.533,52200000.0
2006-11-17 03:00:00,78.529,78.535,78.428,78.51,59200000.0
2006-11-17 03:05:00,78.511,78.524,78.487,78.524,68800000.0
2006-11-17 03:10:00,78.514,78.519,78.5,78.505,38400000.0
2006-11-17 03:15:00,78.505,78.505,78.477,78.496,43200000.0
2006-11-17 03:20:00,78.497,78.502,78.468,78.483,57000000.0
2006-11-17 03:25:00,78.479,78.505,78.472,78.502,54400000.0
2006-11-17 03:30:00,78.508,78.508,78.445,78.488,61200000.0
2006-11-17 03:35:00,78.494,78.5,78.425,78.488,56000000.0
2006-11-17 03:40:00,78.492,78.511,78.481,78.505,48000000.0
2006-11-17 03:45:00,78.506,78.531,78.492,78.518,60200000.0
2006-11-17 03:50:00,78.499,78.514,78.48,78.514,48000000.0
2006-11-17 03:55:00,78.53,78.545,78.52,78.536,68800000.0
2006-11-17 04:00:00,78.523,78.533,78.522,78.527,32000000.0
2006-11-17 04:05:00,78.536,78.543,78.527,78.543,36800000.0
2006-11-17 04:10:00,78.535,78.558,78.53,78.556,44800000.0
2006-11-17 04:15:00,78.558,78.558,78.539,78.558,12800000.0
2006-11-17 04:20:00,78.559,78.577,78.472,78.565,64000000.0
2006-11-17 04:25:00,78.57,78.585,78.566,78.578,40000000.0
2006-11-17 04:30:00,78.562,78.585,78.562,78.585,54400000.0
2006-11-17 04:35:00,78.591,78.607,78.588,78.596,41600000.0
2006-11-17 04:40:00,78.604,78.615,78.577,78.603,58000000.0
2006-11-17 04:45:00,78.601,78.607,78.577,78.589,57600000.0
2006-11-17 04:50:00,78.599,78.607,78.513,78.607,25600000.0
2006-11-17 04:55:00,78.611,78.621,78.607,78.612,41000000.0
2006-11-17 05:00:00,78.6,78.62,78.593,78.593,52800000.0
2006-11-17 05:05:00,78.596,78.618,78.584,78.607,36800000.0
2006-11-17 05:10:00,78.607,78.637,78.577,78.637,52800000.0
2006-11-17 05:15:00,78.636,78.64,78.575,78.63,51200000.0
2006-11-17 05:20:00,78.624,78.629,78.589,78.591,36800000.0
2006-11-17 05:25:00,78.601,78.632,78.592,78.622,60800000.0
2006-11-17 05:30:00,78.628,78.633,78.609,78.619,54800000.0
2006-11-17 05:35:00,78.619,78.624,78.591,78.609,65600000.0
2006-11-17 05:40:00,78.605,78.63,78.605,78.63,22400000.0
2006-11-17 05:45:00,78.62,78.634,78.6,78.631,59200000.0
2006-11-17 05:50:00,78.63,78.636,78.619,78.626,33000000.0
2006-11-17 05:55:00,78.564,78.64,78.543,78.619,62400000.0
2006-11-17 06:00:00,78.628,78.63,78.597,78.605,38800000.0
2006-11-17 06:05:00,78.609,78.648,78.609,78.626,60800000.0
2006-11-17 06:10:00,78.626,78.651,78.542,78.639,65600000.0
2006-11-17 06:15:00,78.642,78.647,78.613,78.617,54400000.0
2006-11-17 06:20:00,78.618,78.627,78.597,78.597,50000000.0
2006-11-17 06:25:00,78.596,78.596,78.567,78.584,45800000.0
2006-11-17 06:30:00,78.581,78.617,78.581,78.606,57600000.0
2006-11-17 06:35:00,78.6,78.611,78.589,78.603,67200000.0
2006-11-17 06:40:00,78.603,78.628,78.538,78.628,66600000.0
2006-11-17 06:45:00,78.638,78.662,78.627,78.657,78400000.0
2006-11-17 06:50:00,78.648,78.66,78.633,78.64,44200000.0
2006-11-17 06:55:00,78.634,78.634,78.604,78.629,51200000.0
2006-11-17 07:00:00,78.638,78.638,78.624,78.625,16000000.0
2006-11-17 07:05:00,78.615,78.622,78.604,78.608,48000000.0
2006-11-17 07:10:00,78.604,78.626,78.585,78.61,48000000.0
2006-11-17 07:15:00,78.615,78.624,78.607,78.618,53200000.0
2006-11-17 07:20:00,78.613,78.619,78.597,78.619,36200000.0
2006-11-17 07:25:00,78.619,78.639,78.619,78.626,44800000.0
2006-11-17 07:30:00,78.614,78.643,78.613,78.638,67200000.0
2006-11-17 07:35:00,78.636,78.639,78.602,78.616,62800000.0
2006-11-17 07:40:00,78.606,78.626,78.589,78.621,60800000.0
2006-11-17 07:45:00,78.626,78.645,78.61,78.639,67600000.0
2006-11-17 07:50:00,78.636,78.648,78.596,78.646,62400000.0
2006-11-17 07:55:00,78.646,78.648,78.629,78.632,52800000.0
2006-11-17 08:00:00,78.637,78.639,78.627,78.632,44800000.0
2006-11-17 08:05:00,78.638,78.669,78.638,78.652,56000000.0
2006-11-17 08:10:00,78.648,78.667,78.639,78.66,48000000.0
2006-11-17 08:15:00,78.66,78.668,78.609,78.611,51200000.0
2006-11-17 08:20:00,78.615,78.622,78.591,78.591,65600000.0
2006-11-17 08:25:00,78.582,78.595,78.497,78.588,46400000.0
2006-11-17 08:30:00,78.585,78.601,78.573,78.575,56000000.0
2006-11-17 08:35:00,78.571,78.604,78.54,78.602,72400000.0
2006-11-17 08:40:00,78.565,78.574,78.532,78.573,72000000.0
2006-11-17 08:45:00,78.564,78.614,78.564,78.598,68200000.0
2006-11-17 08:50:00,78.603,78.647,78.603,78.614,60800000.0
2006-11-17 08:55:00,78.609,78.653,78.608,78.622,60800000.0
2006-11-17 09:00:00,78.629,78.629,78.552,78.587,67200000.0
2006-11-17 09:05:00,78.584,78.602,78.558,78.567,67600000.0
2006-11-17 09:10:00,78.563,78.589,78.544,78.559,60800000.0
2006-11-17 09:15:00,78.567,78.623,78.567,78.594,62400000.0
2006-11-17 09:20:00,78.58,78.608,78.512,78.596,51200000.0
2006-11-17 09:25:00,78.586,78.609,78.572,78.582,59200000.0
2006-11-17 09:30:00,78.589,78.602,78.571,78.593,64400000.0
2006-11-17 09:35:00,78.587,78.642,78.565,78.585,61800000.0
2006-11-17 09:40:00,78.595,78.621,78.58,78.607,56400000.0
2006-11-17 09:45:00,78.615,78.621,78.577,78.605,60800000.0
2006-11-17 09:50:00,78.601,78.613,78.581,78.613,61800000.0
2006-11-17 09:55:00,78.61,78.661,78.555,78.621,60800000.0
2006-11-17 10:00:00,78.641,78.656,78.611,78.629,59200000.0
2006-11-17 10:05:00,78.613,78.622,78.587,78.61,67200000.0
2006-11-17 10:10:00,78.609,78.652,78.574,78.574,65600000.0
2006-11-17 10:15:00,78.551,78.641,78.543,78.607,59200000.0
2006-11-17 10:20:00,78.597,78.597,78.546,78.55,68800000.0
2006-11-17 10:25:00,78.549,78.561,78.524,78.552,54400000.0
2006-11-17 10:30:00,78.536,78.536,78.438,78.438,60800000.0
2006-11-17 10:35:00,78.453,78.469,78.346,78.364,57600000.0
2006-11-17 10:40:00,78.359,78.4,78.339,78.383,53200000.0
2006-11-17 10:45:00,78.381,78.387,78.344,78.373,49600000.0
2006-11-17 10:50:00,78.371,78.371,78.303,78.32,73600000.0
2006-11-17 10:55:00,78.299,78.342,78.238,78.336,68800000.0
2006-11-17 11:00:00,78.371,78.389,78.346,78.376,69200000.0
2006-11-17 11:05:00,78.391,78.423,78.304,78.414,82000000.0
2006-11-17 11:10:00,78.42,78.45,78.385,78.45,67200000.0
2006-11-17 11:15:00,78.443,78.454,78.415,78.445,66000000.0
2006-11-17 11:20:00,78.446,78.491,78.442,78.491,64000000.0
2006-11-17 11:25:00,78.486,78.494,78.456,78.456,71400000.0
2006-11-17 11:30:00,78.452,78.469,78.437,78.437,38400000.0
2006-11-17 11:35:00,78.436,78.459,78.436,78.454,35200000.0
2006-11-17 11:40:00,78.465,78.511,78.461,78.511,67200000.0
2006-11-17 11:45:00,78.511,78.512,78.465,78.505,67200000.0
2006-11-17 11:50:00,78.504,78.504,78.463,78.489,53200000.0
2006-11-17 11:55:00,78.486,78.488,78.416,78.443,48000000.0
2006-11-17 12:00:00,78.442,78.476,78.428,78.452,40000000.0
2006-11-17 12:05:00,78.45,78.482,78.443,78.447,67600000.0
2006-11-17 12:10:00,78.454,78.458,78.429,78.441,36800000.0
2006-11-17 12:15:00,78.432,78.463,78.377,78.463,72000000.0
2006-11-17 12:20:00,78.469,78.476,78.427,78.44,68800000.0
2006-11-17 12:25:00,78.448,78.485,78.444,78.47,64000000.0
2006-11-17 12:30:00,78.467,78.47,78.447,78.462,70400000.0
2006-11-17 12:35:00,78.452,78.46,78.363,78.442,67200000.0
2006-11-17 12:40:00,78.434,78.46,78.423,78.446,73600000.0
2006-11-17 12:45:00,78.449,78.484,78.44,78.471,57600000.0
2006-11-17 12:50:00,78.472,78.497,78.446,78.493,60800000.0
2006-11-17 12:55:00,78.495,78.495,78.417,78.436,72000000.0
2006-11-17 13:00:00,78.428,78.446,78.393,78.413,67200000.0
2006-11-17 13:05:00,78.418,78.43,78.401,78.418,42600000.0
2006-11-17 13:10:00,78.424,78.436,78.399,78.399,28200000.0
2006-11-17 13:15:00,78.429,78.434,78.409,78.411,70400000.0
2006-11-17 13:20:00,78.414,78.435,78.354,78.407,56000000.0
2006-11-17 13:25:00,78.396,78.458,78.347,78.458,64000000.0
2006-11-17 13:30:00,78.45,78.45,78.424,78.439,38400000.0
2006-11-17 13:35:00,78.428,78.433,78.411,78.42,69200000.0
2006-11-17 13:40:00,78.42,78.456,78.414,78.44,127800000.0
2006-11-17 13:45:00,78.441,78.443,78.412,78.434,88000000.0
2006-11-17 13:50:00,78.429,78.476,78.404,78.474,90600000.0
2006-11-17 13:55:00,78.48,78.49,78.436,78.438,57000000.0
2006-11-17 14:00:00,78.431,78.473,78.423,78.468,106000000.0
2006-11-17 14:05:00,78.434,78.434,78.414,78.422,150400000.0
2006-11-17 14:10:00,78.417,78.438,78.411,78.432,102400000.0
2006-11-17 14:15:00,78.432,78.488,78.412,78.487,94800000.0
2006-11-17 14:20:00,78.479,78.479,78.428,78.449,125800000.0
2006-11-17 14:25:00,78.453,78.456,78.422,78.422,60800000.0
2006-11-17 14:30:00,78.408,78.412,78.39,78.409,88000000.0
2006-11-17 14:35:00,78.407,78.414,78.389,78.409,105000000.0
2006-11-17 14:40:00,78.401,78.407,78.38,78.398,121600000.0
2006-11-17 14:45:00,78.398,78.414,78.376,78.413,89000000.0
2006-11-17 14:50:00,78.407,78.426,78.399,78.426,91200000.0
2006-11-17 14:55:00,78.423,78.423,78.365,78.386,62400000.0
2006-11-17 15:00:00,78.385,78.389,78.331,78.331,77800000.0
2006-11-17 15:05:00,78.307,78.356,78.306,78.342,67200000.0
2006-11-17 15:10:00,78.348,78.348,78.294,78.304,124800000.0
2006-11-17 15:15:00,78.303,78.318,78.282,78.31,119400000.0
2006-11-17 15:20:00,78.329,78.346,78.309,78.309,124800000.0
2006-11-17 15:25:00,78.321,78.332,78.219,78.304,212800000.0
2006-11-17 15:30:00,78.198,78.309,78.159,78.298,258000000.0
2006-11-17 15:35:00,78.3,78.331,78.281,78.318,192000000.0
2006-11-17 15:40:00,78.316,78.335,78.3,78.317,144000000.0
2006-11-17 15:45:00,78.31,78.326,78.291,78.298,97400000.0
2006-11-17 15:50:00,78.289,78.297,78.255,78.255,73600000.0
2006-11-17 15:55:00,78.254,78.265,78.222,78.233,144000000.0
2006-11-17 16:00:00,78.249,78.293,78.249,78.274,212200000.0
2006-11-17 16:05:00,78.275,78.303,78.266,78.266,157200000.0
2006-11-17 16:10:00,78.257,78.261,78.181,78.201,172800000.0
2006-11-17 16:15:00,78.221,78.257,78.2,78.257,147600000.0
2006-11-17 16:20:00,78.236,78.238,78.202,78.213,140800000.0
2006-11-17 16:25:00,78.217,78.241,78.206,78.213,124200000.0
2006-11-17 16:30:00,78.213,78.235,78.194,78.194,116600000.0
2006-11-17 16:35:00,78.183,78.23,78.183,78.2,220800000.0
2006-11-17 16:40:00,78.186,78.247,78.186,78.232,211600000.0
2006-11-17 16:45:00,78.22,78.241,78.168,78.192,228600000.0
2006-11-17 16:50:00,78.176,78.18,78.127,78.135,194000000.0
2006-11-17 16:55:00,78.142,78.153,78.112,78.131,147600000.0
2006-11-17 17:00:00,78.133,78.145,78.098,78.098,208400000.0
2006-11-17 17:05:00,78.108,78.115,78.063,78.108,276600000.0
2006-11-17 17:10:00,78.112,78.144,78.106,78.136,140200000.0
2006-11-17 17:15:00,78.13,78.13,78.027,78.068,155400000.0
2006-11-17 17:20:00,78.052,78.053,78.0,78.028,87800000.0
2006-11-17 17:25:00,78.049,78.066,78.029,78.029,116200000.0
2006-11-17 17:30:00,78.033,78.053,78.019,78.022,258000000.0
2006-11-17 17:35:00,78.018,78.034,77.988,78.018,143400000.0
2006-11-17 17:40:00,78.017,78.017,77.977,78.0,141200000.0
2006-11-17 17:45:00,77.993,78.041,77.993,78.028,234000000.0
2006-11-17 17:50:00,78.012,78.047,78.012,78.039,172600000.0
2006-11-17 17:55:00,78.045,78.064,78.004,78.004,201400000.0
2006-11-17 18:00:00,78.004,78.123,78.004,78.097,177000000.0
2006-11-17 18:05:00,78.114,78.15,78.101,78.126,172800000.0
2006-11-17 18:10:00,78.114,78.137,78.098,78.112,75200000.0
2006-11-17 18:15:00,78.12,78.136,78.09,78.097,205800000.0
2006-11-17 18:20:00,78.105,78.157,78.104,78.146,188800000.0
2006-11-17 18:25:00,78.145,78.146,78.112,78.143,118400000.0
2006-11-17 18:30:00,78.13,78.149,78.123,78.134,169200000.0
2006-11-17 18:35:00,78.118,78.129,78.092,78.097,210000000.0
2006-11-17 18:40:00,78.103,78.124,78.049,78.062,295200000.0
2006-11-17 18:45:00,78.077,78.113,78.058,78.094,64000000.0
2006-11-17 18:50:00,78.1,78.13,78.077,78.077,128000000.0
2006-11-17 18:55:00,78.079,78.118,78.077,78.093,121600000.0
2006-11-17 19:00:00,78.092,78.114,78.079,78.093,97400000.0
2006-11-17 19:05:00,78.102,78.132,78.082,78.095,144400000.0
2006-11-17 19:10:00,78.1,78.124,78.1,78.107,88000000.0
2006-11-17 19:15:00,78.103,78.117,78.083,78.107,71400000.0
2006-11-17 19:20:00,78.091,78.111,78.06,78.109,110400000.0
2006-11-17 19:25:00,78.101,78.104,78.057,78.06,81600000.0
2006-11-17 19:30:00,78.082,78.091,78.071,78.077,45800000.0
2006-11-17 19:35:00,78.069,78.092,78.068,78.087,57600000.0
2006-11-17 19:40:00,78.072,78.121,78.072,78.104,44800000.0
2006-11-17 19:45:00,78.098,78.12,78.084,78.107,76800000.0
2006-11-17 19:50:00,78.104,78.106,78.068,78.08,36800000.0
2006-11-17 19:55:00,78.094,78.112,78.08,78.104,60200000.0
2006-11-17 20:00:00,78.1,78.106,78.082,78.093,77800000.0
2006-11-17 20:05:00,78.093,78.116,78.074,78.099,90600000.0
2006-11-17 20:10:00,78.083,78.11,78.023,78.073,40000000.0
2006-11-17 20:15:00,78.105,78.105,78.073,78.078,95400000.0
2006-11-17 20:20:00,78.068,78.143,78.064,78.117,75200000.0
2006-11-17 20:25:00,78.117,78.142,78.117,78.142,67200000.0
2006-11-17 20:30:00,78.142,78.152,78.132,78.143,65600000.0
2006-11-17 20:35:00,78.137,78.144,78.112,78.143,68800000.0
2006-11-17 20:40:00,78.14,78.14,78.119,78.135,43200000.0
2006-11-17 20:45:00,78.14,78.166,78.125,78.159,65600000.0
2006-11-17 20:50:00,78.165,78.172,78.158,78.166,28800000.0
2006-11-17 20:55:00,78.163,78.163,78.139,78.155,41600000.0
2006-11-17 21:00:00,78.158,78.194,78.155,78.189,54400000.0
2006-11-17 21:05:00,78.184,78.221,78.165,78.219,64000000.0
2006-11-17 21:10:00,78.217,78.22,78.175,78.188,65600000.0
2006-11-17 21:15:00,78.192,78.205,78.105,78.194,67200000.0
2006-11-17 21:20:00,78.183,78.214,78.183,78.195,37200000.0
2006-11-17 21:25:00,78.203,78.203,78.196,78.2,11200000.0
2006-11-17 21:30:00,78.202,78.205,78.182,78.195,56000000.0
2006-11-17 21:35:00,78.2,78.242,78.141,78.24,65600000.0
2006-11-17 21:40:00,78.242,78.242,78.219,78.24,50600000.0
2006-11-17 21:45:00,78.242,78.264,78.236,78.25,59600000.0
2006-11-17 21:50:00,78.244,78.26,78.225,78.24,55200000.0
2006-11-17 21:55:00,78.246,78.278,78.235,78.268,72000000.0
2006-11-17 22:00:00,78.277,78.295,78.239,78.295,62400000.0
2006-11-17 22:05:00,78.302,78.31,78.201,78.226,62400000.0
2006-11-17 22:10:00,78.219,78.235,78.169,78.169,59200000.0
2006-11-17 22:15:00,78.144,78.229,78.144,78.216,54400000.0
2006-11-17 22:20:00,78.219,78.227,78.197,78.197,25600000.0
2006-11-17 22:25:00,78.195,78.208,78.177,78.201,68800000.0
2006-11-17 22:30:00,78.216,78.23,78.163,78.191,64000000.0
2006-11-17 22:35:00,78.207,78.218,78.158,78.167,73000000.0
2006-11-17 22:40:00,78.159,78.186,78.151,78.175,68800000.0
2006-11-17 22:45:00,78.173,78.187,78.17,78.181,48000000.0
2006-11-17 22:50:00,78.196,78.2,78.176,78.196,56000000.0
2006-11-17 22:55:00,78.19,78.199,78.164,78.18,48400000.0
2006-11-17 23:00:00,78.196,78.208,78.182,78.186,54400000.0
2006-11-17 23:05:00,78.172,78.177,78.132,78.134,88000000.0
2006-11-17 23:10:00,78.155,78.179,78.146,78.179,51200000.0
2006-11-17 23:15:00,78.17,78.18,78.137,78.137,59600000.0
2006-11-17 23:20:00,78.143,78.148,78.126,78.128,55400000.0
2006-11-17 23:25:00,78.121,78.165,78.097,78.156,70400000.0
2006-11-17 23:30:00,78.181,78.203,78.165,78.165,59200000.0
2006-11-17 23:35:00,78.161,78.216,78.161,78.2,64000000.0
2006-11-17 23:40:00,78.203,78.212,78.184,78.184,71400000.0
2006-11-17 23:45:00,78.152,78.229,78.125,78.229,62400000.0
2006-11-17 23:50:00,78.232,78.266,78.229,78.266,62800000.0
2006-11-17 23:55:00,78.272,78.272,78.161,78.249,67600000.0
2006-11-20 00:00:00,78.194,78.379,78.193,78.379,35200000.0
2006-11-20 00:05:00,78.384,78.417,78.372,78.417,43200000.0
2006-11-20 00:10:00,78.4,78.409,78.394,78.394,46200000.0
2006-11-20 00:15:00,78.39,78.39,78.339,78.384,57600000.0
2006-11-20 00:20:00,78.378,78.412,78.378,78.406,75200000.0
2006-11-20 00:25:00,78.407,78.408,78.351,78.362,64000000.0
2006-11-20 00:30:00,78.35,78.393,78.345,78.376,65600000.0
2006-11-20 00:35:00,78.391,78.396,78.364,78.365,29800000.0
2006-11-20 00:40:00,78.379,78.409,78.351,78.408,62400000.0
2006-11-20 00:45:00,78.41,78.43,78.374,78.374,64000000.0
2006-11-20 00:50:00,78.387,78.41,78.371,78.41,51200000.0
2006-11-20 00:55:00,78.408,78.429,78.378,78.381,61800000.0
2006-11-20 01:00:00,78.391,78.435,78.386,78.414,62400000.0
2006-11-20 01:05:00,78.429,78.494,78.393,78.474,70400000.0
2006-11-20 01:10:00,78.488,78.537,78.488,78.49,67200000.0
2006-11-20 01:15:00,78.49,78.494,78.466,78.469,51200000.0
2006-11-20 01:20:00,78.467,78.482,78.467,78.475,24000000.0
2006-11-20 01:25:00,78.478,78.487,78.438,78.467,48000000.0
2006-11-20 01:30:00,78.466,78.466,78.399,78.415,70400000.0
2006-11-20 01:35:00,78.395,78.417,78.381,78.411,72000000.0
2006-11-20 01:40:00,78.409,78.44,78.409,78.411,58600000.0
2006-11-20 01:45:00,78.424,78.463,78.424,78.451,75600000.0
2006-11-20 01:50:00,78.45,78.458,78.443,78.455,22400000.0
2006-11-20 01:55:00,78.467,78.481,78.453,78.463,49600000.0
2006-11-20 02:00:00,78.454,78.482,78.452,78.476,70400000.0
2006-11-20 02:05:00,78.469,78.469,78.436,78.445,72000000.0
2006-11-20 02:10:00,78.442,78.453,78.431,78.441,56000000.0
2006-11-20 02:15:00,78.443,78.472,78.393,78.472,57600000.0
2006-11-20 02:20:00,78.478,78.494,78.4,78.49,65600000.0
2006-11-20 02:25:00,78.483,78.495,78.436,78.437,78400000.0
2006-11-20 02:30:00,78.44,78.466,78.432,78.433,48000000.0
2006-11-20 02:35:00,78.434,78.466,78.434,78.443,67200000.0
2006-11-20 02:40:00,78.445,78.445,78.411,78.433,48000000.0
2006-11-20 02:45:00,78.433,78.433,78.395,78.395,68800000.0
2006-11-20 02:50:00,78.392,78.423,78.307,78.408,54800000.0
2006-11-20 02:55:00,78.403,78.422,78.354,78.396,58600000.0
2006-11-20 03:00:00,78.408,78.423,78.323,78.399,59200000.0
2006-11-20 03:05:00,78.395,78.395,78.362,78.374,52800000.0
2006-11-20 03:10:00,78.364,78.371,78.364,78.369,11200000.0
2006-11-20 03:15:00,78.371,78.383,78.357,78.375,68800000.0
2006-11-20 03:20:00,78.365,78.37,78.339,78.342,57600000.0
2006-11-20 03:25:00,78.338,78.349,78.331,78.347,32000000.0
2006-11-20 03:30:00,78.346,78.372,78.286,78.366,52800000.0
2006-11-20 03:35:00,78.363,78.367,78.342,78.367,30400000.0
2006-11-20 03:40:00,78.372,78.385,78.337,78.375,48000000.0
2006-11-20 03:45:00,78.36,78.377,78.36,78.366,38400000.0
2006-11-20 03:50:00,78.373,78.378,78.343,78.356,33600000.0
2006-11-20 03:55:00,78.355,78.372,78.352,78.365,56000000.0
2006-11-20 04:00:00,78.366,78.369,78.346,78.346,38800000.0
2006-11-20 04:05:00,78.347,78.362,78.347,78.361,36800000.0
2006-11-20 04:10:00,78.358,78.358,78.338,78.338,43200000.0
2006-11-20 04:15:00,78.318,78.338,78.306,78.338,38800000.0
2006-11-20 04:20:00,78.345,78.354,78.262,78.33,40000000.0
2006-11-20 04:25:00,78.338,78.345,78.32,78.333,38400000.0
2006-11-20 04:30:00,78.325,78.334,78.309,78.333,41400000.0
2006-11-20 04:35:00,78.334,78.336,78.312,78.319,54400000.0
2006-11-20 04:40:00,78.322,78.329,78.322,78.329,11200000.0
2006-11-20 04:45:00,78.338,78.356,78.326,78.356,30400000.0
2006-11-20 04:50:00,78.374,78.395,78.301,78.389,49600000.0
2006-11-20 04:55:00,78.402,78.414,78.389,78.39,60800000.0
2006-11-20 05:00:00,78.382,78.412,78.382,78.412,11200000.0
2006-11-20 05:05:00,78.402,78.411,78.382,78.4,33600000.0
2006-11-20 05:10:00,78.394,78.419,78.362,78.419,65600000.0
2006-11-20 05:15:00,78.415,78.446,78.37,78.442,56000000.0
2006-11-20 05:20:00,78.449,78.46,78.424,78.424,58600000.0
2006-11-20 05:25:00,78.43,78.43,78.405,78.405,24000000.0
2006-11-20 05:30:00,78.395,78.426,78.395,78.422,22400000.0
2006-11-20 05:35:00,78.433,78.433,78.394,78.421,54400000.0
2006-11-20 05:40:00,78.425,78.434,78.404,78.404,44800000.0
2006-11-20 05:45:00,78.402,78.41,78.382,78.39,57600000.0
2006-11-20 05:50:00,78.395,78.408,78.392,78.406,40000000.0
2006-11-20 05:55:00,78.346,78.437,78.339,78.421,36200000.0
2006-11-20 06:00:00,78.428,78.441,78.409,78.424,31400000.0
2006-11-20 06:05:00,78.433,78.44,78.425,78.437,24000000.0
2006-11-20 06:10:00,78.44,78.446,78.354,78.426,53800000.0
2006-11-20 06:15:00,78.425,78.427,78.42,78.426,20800000.0
2006-11-20 06:20:00,78.428,78.431,78.418,78.423,36800000.0
2006-11-20 06:25:00,78.428,78.428,78.409,78.409,22400000.0
2006-11-20 06:30:00,78.412,78.436,78.412,78.434,27200000.0
2006-11-20 06:35:00,78.43,78.436,78.426,78.436,12800000.0
2006-11-20 06:40:00,78.425,78.477,78.393,78.443,25600000.0
2006-11-20 06:45:00,78.429,78.432,78.414,78.428,65600000.0
2006-11-20 06:50:00,78.414,78.439,78.413,78.432,71400000.0
2006-11-20 06:55:00,78.425,78.434,78.423,78.424,20800000.0
2006-11-20 07:00:00,78.42,78.427,78.4,78.42,38400000.0
2006-11-20 07:05:00,78.419,78.426,78.412,78.416,24000000.0
2006-11-20 07:10:00,78.412,78.435,78.412,78.42,30400000.0
2006-11-20 07:15:00,78.418,78.426,78.414,78.425,43600000.0
2006-11-20 07:20:00,78.426,78.435,78.412,78.435,43200000.0
2006-11-20 07:25:00,78.429,78.433,78.413,78.423,45800000.0
2006-11-20 07:30:00,78.429,78.446,78.425,78.428,54400000.0
2006-11-20 07:35:00,78.424,78.43,78.418,78.422,39400000.0
2006-11-20 07:40:00,78.419,78.441,78.418,78.439,35200000.0
2006-11-20 07:45:00,78.442,78.451,78.436,78.448,28800000.0
2006-11-20 07:50:00,78.441,78.467,78.43,78.467,62400000.0
2006-11-20 07:55:00,78.458,78.474,78.442,78.473,51200000.0
2006-11-20 08:00:00,78.475,78.475,78.435,78.455,43600000.0
2006-11-20 08:05:00,78.451,78.469,78.432,78.455,62800000.0
2006-11-20 08:10:00,78.455,78.475,78.424,78.45,40000000.0
2006-11-20 08:15:00,78.464,78.464,78.431,78.449,52800000.0
2006-11-20 08:20:00,78.451,78.456,78.432,78.432,65000000.0
2006-11-20 08:25:00,78.439,78.45,78.388,78.411,51200000.0
2006-11-20 08:30:00,78.432,78.437,78.396,78.406,55400000.0
2006-11-20 08:35:00,78.416,78.431,78.396,78.415,55400000.0
2006-11-20 08:40:00,78.416,78.426,78.398,78.398,46400000.0
2006-11-20 08:45:00,78.394,78.402,78.36,78.383,69200000.0
2006-11-20 08:50:00,78.386,78.395,78.365,78.379,60800000.0
2006-11-20 08:55:00,78.402,78.429,78.378,78.378,44800000.0
2006-11-20 09:00:00,78.382,78.417,78.381,78.412,40000000.0
2006-11-20 09:05:00,78.413,78.413,78.385,78.395,41600000.0
2006-11-20 09:10:00,78.388,78.393,78.353,78.353,60800000.0
2006-11-20 09:15:00,78.354,78.385,78.309,78.323,62400000.0
2006-11-20 09:20:00,78.339,78.35,78.237,78.314,51200000.0
2006-11-20 09:25:00,78.328,78.354,78.312,78.349,59200000.0
2006-11-20 09:30:00,78.375,78.38,78.338,78.352,52800000.0
2006-11-20 09:35:00,78.353,78.356,78.263,78.348,52200000.0
2006-11-20 09:40:00,78.356,78.396,78.354,78.392,67200000.0
2006-11-20 09:45:00,78.405,78.427,78.389,78.392,60200000.0
2006-11-20 09:50:00,78.396,78.435,78.396,78.414,76800000.0
2006-11-20 09:55:00,78.412,78.44,78.339,78.43,78400000.0
2006-11-20 10:00:00,78.445,78.469,78.439,78.467,59200000.0
2006-11-20 10:05:00,78.47,78.509,78.465,78.509,68000000.0
2006-11-20 10:10:00,78.504,78.549,78.458,78.525,65600000.0
2006-11-20 10:15:00,78.523,78.542,78.501,78.501,59200000.0
2006-11-20 10:20:00,78.488,78.517,78.467,78.487,68200000.0
2006-11-20 10:25:00,78.481,78.521,78.465,78.516,46400000.0
2006-11-20 10:30:00,78.508,78.525,78.493,78.514,60800000.0
2006-11-20 10:35:00,78.508,78.536,78.429,78.472,57600000.0
2006-11-20 10:40:00,78.476,78.525,78.476,78.509,63400000.0
2006-11-20 10:45:00,78.501,78.555,78.5,78.553,62800000.0
2006-11-20 10:50:00,78.541,78.608,78.524,78.608,73600000.0
2006-11-20 10:55:00,78.601,78.618,78.507,78.612,68200000.0
2006-11-20 11:00:00,78.619,78.644,78.58,78.644,68800000.0
2006-11-20 11:05:00,78.649,78.658,78.577,78.658,81000000.0
2006-11-20 11:10:00,78.653,78.653,78.61,78.645,67200000.0
2006-11-20 11:15:00,78.648,78.727,78.648,78.697,65600000.0
2006-11-20 11:20:00,78.709,78.718,78.671,78.718,64000000.0
2006-11-20 11:25:00,78.735,78.752,78.714,78.729,71400000.0
2006-11-20 11:30:00,78.72,78.728,78.697,78.713,68800000.0
2006-11-20 11:35:00,78.717,78.717,78.658,78.658,57600000.0
2006-11-20 11:40:00,78.654,78.685,78.648,78.674,67200000.0
2006-11-20 11:45:00,78.661,78.695,78.66,78.68,66600000.0
2006-11-20 11:50:00,78.686,78.718,78.685,78.707,65600000.0
2006-11-20 11:55:00,78.699,78.81,78.631,78.81,59600000.0
2006-11-20 12:00:00,78.814,78.821,78.794,78.808,65600000.0
2006-11-20 12:05:00,78.801,78.814,78.777,78.777,67200000.0
2006-11-20 12:10:00,78.777,78.791,78.715,78.717,59600000.0
2006-11-20 12:15:00,78.718,78.765,78.694,78.765,71400000.0
2006-11-20 12:20:00,78.765,78.794,78.745,78.777,68800000.0
2006-11-20 12:25:00,78.785,78.806,78.759,78.763,64000000.0
2006-11-20 12:30:00,78.746,78.755,78.7,78.735,57600000.0
2006-11-20 12:35:00,78.721,78.75,78.635,78.75,56000000.0
2006-11-20 12:40:00,78.753,78.793,78.73,78.755,73600000.0
2006-11-20 12:45:00,78.756,78.782,78.745,78.745,57000000.0
2006-11-20 12:50:00,78.744,78.764,78.744,78.75,46400000.0
2006-11-20 12:55:00,78.759,78.77,78.748,78.749,72000000.0
2006-11-20 13:00:00,78.742,78.757,78.737,78.757,24000000.0
2006-11-20 13:05:00,78.754,78.766,78.682,78.689,48000000.0
2006-11-20 13:10:00,78.714,78.722,78.67,78.67,57600000.0
2006-11-20 13:15:00,78.674,78.687,78.655,78.671,57600000.0
2006-11-20 13:20:00,78.67,78.686,78.61,78.675,47400000.0
2006-11-20 13:25:00,78.679,78.695,78.599,78.686,75600000.0
2006-11-20 13:30:00,78.688,78.755,78.681,78.752,56000000.0
2006-11-20 13:35:00,78.752,78.779,78.752,78.779,116800000.0
2006-11-20 13:40:00,78.775,78.775,78.756,78.763,60600000.0
2006-11-20 13:45:00,78.751,78.774,78.746,78.751,88400000.0
2006-11-20 13:50:00,78.744,78.753,78.72,78.753,67200000.0
2006-11-20 13:55:00,78.751,78.784,78.744,78.754,103400000.0
2006-11-20 14:00:00,78.747,78.788,78.743,78.775,94400000.0
2006-11-20 14:05:00,78.776,78.782,78.762,78.769,100800000.0
2006-11-20 14:10:00,78.764,78.772,78.747,78.759,73600000.0
2006-11-20 14:15:00,78.763,78.763,78.735,78.754,57600000.0
2006-11-20 14:20:00,78.756,78.779,78.751,78.779,125800000.0
2006-11-20 14:25:00,78.773,78.788,78.77,78.772,80000000.0
2006-11-20 14:30:00,78.756,78.756,78.716,78.717,88000000.0
2006-11-20 14:35:00,78.715,78.746,78.713,78.746,94400000.0
2006-11-20 14:40:00,78.745,78.762,78.735,78.735,121600000.0
2006-11-20 14:45:00,78.738,78.764,78.729,78.744,73000000.0
2006-11-20 14:50:00,78.741,78.741,78.706,78.713,104000000.0
2006-11-20 14:55:00,78.71,78.722,78.687,78.714,75200000.0
2006-11-20 15:00:00,78.718,78.723,78.7,78.717,65600000.0
2006-11-20 15:05:00,78.707,78.751,78.682,78.751,70400000.0
2006-11-20 15:10:00,78.774,78.793,78.761,78.784,80000000.0
2006-11-20 15:15:00,78.781,78.795,78.78,78.792,119400000.0
2006-11-20 15:20:00,78.781,78.791,78.741,78.753,98600000.0
2006-11-20 15:25:00,78.739,78.739,78.638,78.727,212600000.0
2006-11-20 15:30:00,78.645,78.778,78.645,78.752,237200000.0
2006-11-20 15:35:00,78.748,78.755,78.727,78.738,161600000.0
2006-11-20 15:40:00,78.738,78.753,78.727,78.734,144000000.0
2006-11-20 15:45:00,78.74,78.749,78.726,78.747,41400000.0
2006-11-20 15:50:00,78.736,78.748,78.732,78.745,73600000.0
2006-11-20 15:55:00,78.747,78.775,78.733,78.775,143800000.0
2006-11-20 16:00:00,78.78,78.828,78.78,78.823,201000000.0
2006-11-20 16:05:00,78.831,78.86,78.819,78.839,204800000.0
2006-11-20 16:10:00,78.847,78.847,78.78,78.816,171600000.0
2006-11-20 16:15:00,78.824,78.839,78.8,78.801,148800000.0
2006-11-20 16:20:00,78.792,78.801,78.749,78.751,81600000.0
2006-11-20 16:25:00,78.756,78.771,78.74,78.74,124800000.0
2006-11-20 16:30:00,78.739,78.748,78.719,78.745,92200000.0
2006-11-20 16:35:00,78.741,78.741,78.717,78.741,180800000.0
2006-11-20 16:40:00,78.741,78.749,78.72,78.73,102800000.0
2006-11-20 16:45:00,78.736,78.755,78.736,78.753,106600000.0
2006-11-20 16:50:00,78.756,78.766,78.738,78.756,194600000.0
2006-11-20 16:55:00,78.753,78.776,78.737,78.737,146600000.0
2006-11-20 17:00:00,78.741,78.764,78.725,78.725,209600000.0
2006-11-20 17:05:00,78.738,78.785,78.738,78.771,276200000.0
2006-11-20 17:10:00,78.772,78.806,78.759,78.806,140800000.0
2006-11-20 17:15:00,78.785,78.804,78.766,78.792,156800000.0
2006-11-20 17:20:00,78.798,78.871,78.798,78.86,88400000.0
2006-11-20 17:25:00,78.865,78.866,78.783,78.788,116800000.0
2006-11-20 17:30:00,78.766,78.798,78.752,78.791,259200000.0
2006-11-20 17:35:00,78.789,78.806,78.78,78.799,128000000.0
2006-11-20 17:40:00,78.802,78.807,78.79,78.799,30400000.0
2006-11-20 17:45:00,78.81,78.844,78.78,78.839,231200000.0
2006-11-20 17:50:00,78.82,78.821,78.79,78.8,129600000.0
2006-11-20 17:55:00,78.805,78.855,78.805,78.847,201000000.0
2006-11-20 18:00:00,78.855,78.855,78.789,78.802,153600000.0
2006-11-20 18:05:00,78.799,78.854,78.794,78.853,172800000.0
2006-11-20 18:10:00,78.86,78.88,78.847,78.872,41600000.0
2006-11-20 18:15:00,78.876,78.9,78.868,78.887,175400000.0
2006-11-20 18:20:00,78.885,78.899,78.873,78.899,188800000.0
2006-11-20 18:25:00,78.905,78.907,78.884,78.891,106000000.0
2006-11-20 18:30:00,78.891,78.898,78.875,78.891,88000000.0
2006-11-20 18:35:00,78.882,78.882,78.834,78.839,166400000.0
2006-11-20 18:40:00,78.846,78.874,78.845,78.867,229800000.0
2006-11-20 18:45:00,78.874,78.9,78.864,78.896,92200000.0
2006-11-20 18:50:00,78.898,78.903,78.858,78.882,128000000.0
2006-11-20 18:55:00,78.887,78.902,78.875,78.899,120400000.0
2006-11-20 19:00:00,78.902,78.91,78.871,78.904,83200000.0
2006-11-20 19:05:00,78.879,78.915,78.879,78.906,144000000.0
2006-11-20 19:10:00,78.911,78.921,78.889,78.898,64000000.0
2006-11-20 19:15:00,78.897,78.916,78.878,78.914,60800000.0
2006-11-20 19:20:00,78.916,78.923,78.882,78.911,110400000.0
2006-11-20 19:25:00,78.915,78.945,78.915,78.917,81600000.0
2006-11-20 19:30:00,78.919,78.985,78.914,78.976,59200000.0
2006-11-20 19:35:00,78.971,78.988,78.949,78.953,68800000.0
2006-11-20 19:40:00,78.946,78.953,78.941,78.945,11200000.0
2006-11-20 19:45:00,78.953,78.963,78.946,78.959,12800000.0
2006-11-20 19:50:00,78.952,78.994,78.948,78.987,40000000.0
2006-11-20 19:55:00,78.99,78.99,78.947,78.959,59200000.0
2006-11-20 20:00:00,78.966,79.001,78.966,78.999,76800000.0
2006-11-20 20:05:00,79.0,79.0,78.945,78.977,91200000.0
2006-11-20 20:10:00,78.966,78.997,78.923,78.979,61800000.0
2006-11-20 20:15:00,78.991,79.036,78.967,79.017,94800000.0
2006-11-20 20:20:00,79.01,79.017,78.987,79.001,75200000.0
2006-11-20 20:25:00,79.001,79.05,79.001,79.05,56000000.0
2006-11-20 20:30:00,79.05,79.061,79.038,79.061,54400000.0
2006-11-20 20:35:00,79.053,79.053,79.03,79.045,48000000.0
2006-11-20 20:40:00,79.046,79.059,79.032,79.04,25600000.0
2006-11-20 20:45:00,79.046,79.07,79.025,79.036,65600000.0
2006-11-20 20:50:00,79.051,79.055,79.038,79.044,39200000.0
2006-11-20 20:55:00,79.045,79.075,79.033,79.075,54400000.0
2006-11-20 21:00:00,79.085,79.092,79.047,79.053,72000000.0
2006-11-20 21:05:00,79.048,79.067,79.022,79.05,64000000.0
2006-11-20 21:10:00,79.047,79.055,79.044,79.051,25600000.0
2006-11-20 21:15:00,79.033,79.044,79.033,79.044,13800000.0
2006-11-20 21:20:00,79.047,79.056,79.034,79.041,45800000.0
2006-11-20 21:25:00,79.045,79.062,79.041,79.054,44800000.0
2006-11-20 21:30:00,79.047,79.051,79.028,79.035,43200000.0
2006-11-20 21:35:00,79.045,79.073,78.965,79.037,48000000.0
2006-11-20 21:40:00,79.041,79.045,79.026,79.028,27200000.0
2006-11-20 21:45:00,79.026,79.029,79.015,79.029,43200000.0
2006-11-20 21:50:00,79.029,79.029,78.997,79.001,38800000.0
2006-11-20 21:55:00,78.999,78.999,78.981,78.988,54400000.0
2006-11-20 22:00:00,79.005,79.04,79.004,79.035,62400000.0
2006-11-20 22:05:00,79.034,79.043,79.016,79.037,30400000.0
2006-11-20 22:10:00,79.027,79.029,79.002,79.005,59200000.0
2006-11-20 22:15:00,79.006,79.014,78.972,78.972,70400000.0
2006-11-20 22:20:00,78.965,78.992,78.965,78.992,36800000.0
2006-11-20 22:25:00,78.98,79.001,78.965,78.988,56000000.0
2006-11-20 22:30:00,78.99,79.006,78.984,78.988,24000000.0
2006-11-20 22:35:00,78.997,79.002,78.986,78.986,25600000.0
2006-11-20 22:40:00,78.964,79.011,78.964,79.009,57600000.0
2006-11-20 22:45:00,79.005,79.012,78.983,78.988,66000000.0
2006-11-20 22:50:00,78.989,78.994,78.983,78.99,22400000.0
2006-11-20 22:55:00,78.97,78.978,78.954,78.956,45800000.0
2006-11-20 23:00:00,78.949,78.962,78.947,78.951,26600000.0
2006-11-20 23:05:00,78.944,78.963,78.944,78.95,46400000.0
2006-11-20 23:10:00,78.948,78.948,78.92,78.929,38400000.0
2006-11-20 23:15:00,78.937,78.963,78.931,78.95,35200000.0
2006-11-20 23:20:00,78.947,78.963,78.942,78.956,38400000.0
2006-11-20 23:25:00,78.946,78.963,78.88,78.929,54400000.0
2006-11-20 23:30:00,78.942,78.968,78.934,78.952,73600000.0
2006-11-20 23:35:00,78.962,78.968,78.944,78.95,24000000.0
2006-11-20 23:40:00,78.948,78.955,78.929,78.953,51200000.0
2006-11-20 23:45:00,78.952,78.97,78.886,78.965,49600000.0
2006-11-20 23:50:00,78.951,78.983,78.947,78.983,62400000.0
2006-11-20 23:55:00,79.007,79.022,78.918,79.022,36800000.0
2006-11-21 00:00:00,79.027,79.027,78.99,78.999,57600000.0
2006-11-21 00:05:00,79.0,79.01,78.968,78.981,41000000.0
2006-11-21 00:10:00,78.987,79.024,78.977,79.002,48400000.0
2006-11-21 00:15:00,78.987,78.992,78.97,78.992,52200000.0
2006-11-21 00:20:00,78.981,79.005,78.976,78.992,62400000.0
2006-11-21 00:25:00,78.992,78.993,78.98,78.988,44200000.0
2006-11-21 00:30:00,78.985,78.998,78.967,78.984,65600000.0
2006-11-21 00:35:00,78.986,79.014,78.979,79.01,68800000.0
2006-11-21 00:40:00,79.017,79.02,78.955,78.974,62400000.0
2006-11-21 00:45:00,78.974,79.007,78.967,78.995,63400000.0
2006-11-21 00:50:00,79.0,79.03,78.997,79.02,64400000.0
2006-11-21 00:55:00,79.016,79.022,79.006,79.017,49600000.0
2006-11-21 01:00:00,79.013,79.019,78.968,78.978,51200000.0
2006-11-21 01:05:00,78.983,79.0,78.927,78.994,70400000.0
2006-11-21 01:10:00,78.992,79.002,78.973,78.992,55400000.0
2006-11-21 01:15:00,78.998,79.002,78.985,78.999,28800000.0
2006-11-21 01:20:00,79.001,79.001,78.951,78.955,49600000.0
2006-11-21 01:25:00,78.95,78.976,78.945,78.959,72000000.0
2006-11-21 01:30:00,78.947,78.952,78.894,78.941,59200000.0
2006-11-21 01:35:00,78.937,78.95,78.917,78.948,57600000.0
2006-11-21 01:40:00,78.947,78.947,78.932,78.934,25600000.0
2006-11-21 01:45:00,78.937,78.949,78.926,78.938,46400000.0
2006-11-21 01:50:00,78.94,78.953,78.933,78.948,54400000.0
2006-11-21 01:55:00,78.951,78.951,78.919,78.919,28800000.0
2006-11-21 02:00:00,78.94,78.946,78.926,78.926,57600000.0
2006-11-21 02:05:00,78.927,78.945,78.921,78.939,56000000.0
2006-11-21 02:10:00,78.937,78.946,78.872,78.872,56000000.0
2006-11-21 02:15:00,78.879,78.948,78.846,78.942,57600000.0
2006-11-21 02:20:00,78.937,78.978,78.88,78.964,48000000.0
2006-11-21 02:25:00,78.944,78.958,78.928,78.939,67200000.0
2006-11-21 02:30:00,78.943,78.954,78.931,78.936,48000000.0
2006-11-21 02:35:00,78.941,78.96,78.93,78.937,38400000.0
2006-11-21 02:40:00,78.948,78.953,78.933,78.942,48000000.0
2006-11-21 02:45:00,78.928,78.955,78.92,78.946,51200000.0
2006-11-21 02:50:00,78.944,78.953,78.837,78.952,33600000.0
2006-11-21 02:55:00,78.956,78.956,78.921,78.934,41000000.0
2006-11-21 03:00:00,78.947,78.97,78.863,78.911,48000000.0
2006-11-21 03:05:00,78.912,78.923,78.882,78.898,54400000.0
2006-11-21 03:10:00,78.898,78.923,78.891,78.916,60200000.0
2006-11-21 03:15:00,78.908,78.92,78.895,78.896,51200000.0
2006-11-21 03:20:00,78.909,78.916,78.876,78.903,57600000.0
2006-11-21 03:25:00,78.903,78.906,78.885,78.89,25000000.0
2006-11-21 03:30:00,78.891,78.925,78.891,78.908,29800000.0
2006-11-21 03:35:00,78.908,78.918,78.875,78.876,59200000.0
2006-11-21 03:40:00,78.87,78.894,78.866,78.88,60800000.0
2006-11-21 03:45:00,78.875,78.887,78.874,78.884,33600000.0
2006-11-21 03:50:00,78.889,78.889,78.856,78.857,25600000.0
2006-11-21 03:55:00,78.854,78.901,78.854,78.9,27200000.0
2006-11-21 04:00:00,78.889,78.889,78.806,78.83,59200000.0
2006-11-21 04:05:00,78.83,78.84,78.799,78.812,61200000.0
2006-11-21 04:10:00,78.814,78.814,78.787,78.787,46400000.0
2006-11-21 04:15:00,78.777,78.815,78.763,78.805,64000000.0
2006-11-21 04:20:00,78.801,78.836,78.713,78.827,52800000.0
2006-11-21 04:25:00,78.827,78.884,78.818,78.866,57600000.0
2006-11-21 04:30:00,78.858,78.866,78.839,78.856,51200000.0
2006-11-21 04:35:00,78.844,78.847,78.825,78.831,41600000.0
2006-11-21 04:40:00,78.831,78.831,78.81,78.831,35200000.0
2006-11-21 04:45:00,78.822,78.825,78.806,78.809,48000000.0
2006-11-21 04:55:00,78.815,78.817,78.798,78.808,52800000.0
2006-11-21 05:00:00,78.805,78.828,78.799,78.82,27200000.0
2006-11-21 05:10:00,78.826,78.832,78.825,78.825,14400000.0
2006-11-21 05:15:00,78.834,78.838,78.768,78.834,40000000.0
2006-11-21 05:20:00,78.839,78.85,78.831,78.842,48000000.0
2006-11-21 05:25:00,78.829,78.84,78.827,78.84,12800000.0
2006-11-21 05:30:00,78.847,78.867,78.84,78.853,71400000.0
2006-11-21 05:35:00,78.863,78.87,78.844,78.867,38400000.0
2006-11-21 05:40:00,78.876,78.916,78.867,78.916,56000000.0
2006-11-21 05:45:00,78.916,78.931,78.901,78.931,51600000.0
2006-11-21 05:50:00,78.942,78.942,78.922,78.922,11200000.0
2006-11-21 06:00:00,78.94,78.946,78.921,78.937,48000000.0
2006-11-21 06:05:00,78.934,78.938,78.911,78.929,22400000.0
2006-11-21 06:10:00,78.913,78.92,78.823,78.907,54400000.0
2006-11-21 06:15:00,78.902,78.902,78.887,78.887,34000000.0
2006-11-21 06:20:00,78.897,78.919,78.892,78.893,36800000.0
2006-11-21 06:25:00,78.878,78.893,78.862,78.862,31400000.0
2006-11-21 06:30:00,78.851,78.893,78.851,78.89,26600000.0
2006-11-21 06:35:00,78.89,78.917,78.875,78.916,54800000.0
2006-11-21 06:40:00,78.915,78.915,78.89,78.897,49600000.0
2006-11-21 06:45:00,78.901,78.926,78.891,78.923,30400000.0
2006-11-21 06:50:00,78.915,78.918,78.895,78.918,72000000.0
2006-11-21 06:55:00,78.912,78.93,78.902,78.912,49000000.0
2006-11-21 07:00:00,78.921,78.921,78.886,78.911,59200000.0
2006-11-21 07:05:00,78.918,78.918,78.886,78.903,40000000.0
2006-11-21 07:10:00,78.906,78.906,78.86,78.873,49000000.0
2006-11-21 07:15:00,78.874,78.891,78.831,78.834,65600000.0
2006-11-21 07:20:00,78.813,78.854,78.811,78.85,57600000.0
2006-11-21 07:25:00,78.85,78.86,78.81,78.829,44800000.0
2006-11-21 07:30:00,78.822,78.842,78.807,78.824,67200000.0
2006-11-21 07:35:00,78.83,78.844,78.816,78.828,51200000.0
2006-11-21 07:40:00,78.824,78.824,78.793,78.817,60200000.0
2006-11-21 07:45:00,78.805,78.83,78.795,78.826,51200000.0
2006-11-21 07:50:00,78.826,78.848,78.826,78.848,61800000.0
2006-11-21 07:55:00,78.853,78.861,78.832,78.832,64000000.0
2006-11-21 08:00:00,78.832,78.872,78.831,78.867,38400000.0
2006-11-21 08:05:00,78.863,78.895,78.861,78.892,48000000.0
2006-11-21 08:10:00,78.893,78.901,78.87,78.884,51200000.0
2006-11-21 08:15:00,78.894,78.914,78.871,78.914,41000000.0
2006-11-21 08:20:00,78.908,78.908,78.872,78.884,56000000.0
2006-11-21 08:25:00,78.886,78.934,78.799,78.929,46400000.0
2006-11-21 08:30:00,78.91,78.927,78.899,78.909,34600000.0
2006-11-21 08:35:00,78.919,78.92,78.891,78.92,62400000.0
2006-11-21 08:40:00,78.918,78.923,78.905,78.914,37800000.0
2006-11-21 08:45:00,78.912,78.923,78.905,78.919,39400000.0
2006-11-21 08:50:00,78.911,78.927,78.907,78.911,48800000.0
2006-11-21 08:55:00,78.937,78.947,78.901,78.925,48000000.0
2006-11-21 09:00:00,78.929,79.004,78.926,78.998,67200000.0
2006-11-21 09:05:00,79.009,79.022,78.97,78.996,66600000.0
2006-11-21 09:10:00,78.967,78.993,78.948,78.965,60800000.0
2006-11-21 09:15:00,78.964,79.007,78.964,78.99,61800000.0
2006-11-21 09:20:00,78.993,78.998,78.858,78.952,68800000.0
2006-11-21 09:25:00,78.961,78.983,78.945,78.953,48000000.0
2006-11-21 09:30:00,78.953,78.973,78.942,78.972,51200000.0
2006-11-21 09:35:00,78.995,79.05,78.969,79.004,62400000.0
2006-11-21 09:40:00,78.99,79.001,78.964,78.964,67200000.0
2006-11-21 09:45:00,78.977,78.977,78.935,78.956,60800000.0
2006-11-21 09:50:00,78.961,78.99,78.961,78.988,76800000.0
2006-11-21 09:55:00,78.987,79.005,78.893,78.996,62800000.0
2006-11-21 10:00:00,78.977,79.101,78.97,79.101,58600000.0
2006-11-21 10:05:00,79.116,79.163,79.108,79.119,67200000.0
2006-11-21 10:10:00,79.123,79.131,79.074,79.074,65600000.0
2006-11-21 10:15:00,79.068,79.092,79.039,79.077,59200000.0
2006-11-21 10:20:00,79.083,79.116,79.063,79.106,68800000.0
2006-11-21 10:25:00,79.102,79.102,78.976,78.976,44800000.0
2006-11-21 10:30:00,79.001,79.016,78.982,79.004,49600000.0
2006-11-21 10:35:00,79.019,79.104,78.976,79.104,57600000.0
2006-11-21 10:40:00,79.102,79.117,79.063,79.091,64000000.0
2006-11-21 10:45:00,79.088,79.104,79.057,79.102,62400000.0
2006-11-21 10:50:00,79.099,79.107,79.076,79.08,56000000.0
2006-11-21 10:55:00,79.09,79.09,78.99,79.082,57600000.0
2006-11-21 11:00:00,79.098,79.119,79.088,79.107,68800000.0
2006-11-21 11:05:00,79.123,79.126,79.048,79.106,64000000.0
2006-11-21 11:10:00,79.119,79.121,79.069,79.087,67600000.0
2006-11-21 11:15:00,79.081,79.106,79.059,79.1,65000000.0
2006-11-21 11:20:00,79.097,79.136,79.067,79.123,64000000.0
2006-11-21 11:25:00,79.131,79.176,79.122,79.143,72000000.0
2006-11-21 11:30:00,79.136,79.179,79.129,79.152,68800000.0
2006-11-21 11:35:00,79.152,79.177,79.132,79.163,57600000.0
2006-11-21 11:40:00,79.162,79.165,79.125,79.162,67200000.0
2006-11-21 11:45:00,79.168,79.189,79.137,79.158,67200000.0
2006-11-21 11:50:00,79.136,79.139,79.086,79.095,65000000.0
2006-11-21 11:55:00,79.097,79.104,79.041,79.075,59200000.0
2006-11-21 12:00:00,79.077,79.103,79.057,79.066,66000000.0
2006-11-21 12:05:00,79.073,79.081,79.027,79.027,67200000.0
2006-11-21 12:10:00,79.013,79.027,78.997,79.008,58600000.0
2006-11-21 12:15:00,79.007,79.052,78.965,79.037,72400000.0
2006-11-21 12:20:00,79.02,79.028,79.006,79.006,54400000.0
2006-11-21 12:25:00,79.007,79.025,78.992,79.0,64000000.0
2006-11-21 12:30:00,79.0,79.015,78.993,78.995,70400000.0
2006-11-21 12:35:00,78.975,79.027,78.922,79.027,67200000.0
2006-11-21 12:40:00,79.029,79.056,79.011,79.033,73600000.0
2006-11-21 12:45:00,79.03,79.065,79.023,79.059,70400000.0
2006-11-21 12:50:00,79.051,79.056,79.019,79.019,46800000.0
2006-11-21 12:55:00,79.021,79.027,78.985,78.985,54400000.0
2006-11-21 13:00:00,78.981,78.99,78.962,78.98,66600000.0
2006-11-21 13:05:00,78.978,79.005,78.976,78.988,60800000.0
2006-11-21 13:10:00,79.001,79.034,78.987,78.987,70400000.0
2006-11-21 13:15:00,79.002,79.01,78.987,79.0,70400000.0
2006-11-21 13:20:00,78.994,79.008,78.948,79.008,56000000.0
2006-11-21 13:25:00,79.008,79.039,78.945,79.032,64000000.0
2006-11-21 13:30:00,79.025,79.058,79.011,79.058,68800000.0
2006-11-21 13:35:00,79.06,79.06,79.017,79.051,83200000.0
2006-11-21 13:40:00,79.053,79.073,79.039,79.048,128000000.0
2006-11-21 13:45:00,79.054,79.071,79.054,79.057,58000000.0
2006-11-21 13:50:00,79.062,79.065,79.024,79.044,91200000.0
2006-11-21 13:55:00,79.022,79.028,78.983,79.027,104000000.0
2006-11-21 14:00:00,79.019,79.043,79.019,79.029,120000000.0
2006-11-21 14:05:00,79.032,79.057,79.031,79.057,150400000.0
2006-11-21 14:10:00,79.055,79.059,79.048,79.055,28800000.0
2006-11-21 14:15:00,79.045,79.056,79.043,79.043,38400000.0
2006-11-21 14:20:00,79.042,79.043,79.029,79.042,78400000.0
2006-11-21 14:25:00,79.031,79.067,79.031,79.057,79400000.0
2006-11-21 14:30:00,79.056,79.108,79.056,79.103,80000000.0
2006-11-21 14:35:00,79.103,79.12,79.099,79.111,105000000.0
2006-11-21 14:40:00,79.1,79.134,79.084,79.116,121000000.0
2006-11-21 14:45:00,79.121,79.135,79.104,79.118,89600000.0
2006-11-21 14:50:00,79.117,79.123,79.101,79.121,75200000.0
2006-11-21 14:55:00,79.118,79.119,79.101,79.101,41000000.0
2006-11-21 15:00:00,79.099,79.099,79.079,79.08,27200000.0
2006-11-21 15:05:00,79.076,79.076,79.038,79.038,72000000.0
2006-11-21 15:10:00,79.05,79.071,79.049,79.07,124800000.0
2006-11-21 15:15:00,79.068,79.068,79.021,79.021,120000000.0
2006-11-21 15:20:00,79.039,79.039,78.978,79.011,124200000.0
2006-11-21 15:25:00,79.007,79.027,78.925,79.01,141200000.0
2006-11-21 15:30:00,78.924,79.049,78.902,78.988,259200000.0
2006-11-21 15:35:00,78.992,79.017,78.973,79.017,192400000.0
2006-11-21 15:40:00,79.009,79.037,79.005,79.025,108200000.0
2006-11-21 15:45:00,79.031,79.053,79.004,79.045,99200000.0
2006-11-21 15:50:00,79.028,79.037,79.007,79.007,52800000.0
2006-11-21 15:55:00,79.007,79.031,79.007,79.017,144000000.0
2006-11-21 16:00:00,79.013,79.043,79.0,79.019,212200000.0
2006-11-21 16:05:00,79.01,79.042,79.007,79.021,204800000.0
2006-11-21 16:10:00,79.019,79.06,79.017,79.046,121400000.0
2006-11-21 16:15:00,79.058,79.067,79.036,79.052,109800000.0
2006-11-21 16:20:00,79.053,79.061,79.033,79.053,129000000.0
2006-11-21 16:25:00,79.051,79.062,79.043,79.05,107200000.0
2006-11-21 16:30:00,79.061,79.07,79.016,79.016,92800000.0
2006-11-21 16:35:00,79.02,79.025,78.965,78.996,221200000.0
2006-11-21 16:40:00,78.982,78.999,78.968,78.968,213200000.0
2006-11-21 16:45:00,78.95,79.004,78.95,78.994,228200000.0
2006-11-21 16:50:00,79.005,79.012,78.99,78.999,195200000.0
2006-11-21 16:55:00,78.995,79.027,78.989,79.003,147200000.0
2006-11-21 17:00:00,79.0,79.019,78.978,78.978,209800000.0
2006-11-21 17:05:00,78.982,78.985,78.918,78.918,276200000.0
2006-11-21 17:10:00,78.92,78.92,78.866,78.875,140800000.0
2006-11-21 17:15:00,78.874,78.915,78.866,78.909,156800000.0
2006-11-21 17:20:00,78.904,78.958,78.899,78.933,88000000.0
2006-11-21 17:25:00,78.933,78.978,78.928,78.978,104000000.0
2006-11-21 17:30:00,78.942,78.958,78.925,78.944,258600000.0
2006-11-21 17:35:00,78.954,78.955,78.897,78.955,143400000.0
2006-11-21 17:40:00,78.956,78.977,78.956,78.97,72000000.0
2006-11-21 17:45:00,78.964,79.006,78.945,78.994,176000000.0
2006-11-21 17:50:00,78.991,79.024,78.982,78.983,171600000.0
2006-11-21 17:55:00,78.982,78.982,78.94,78.946,202000000.0
2006-11-21 18:00:00,78.95,78.991,78.945,78.988,177400000.0
2006-11-21 18:05:00,78.983,78.983,78.901,78.907,171600000.0
2006-11-21 18:10:00,78.899,78.931,78.884,78.927,68800000.0
2006-11-21 18:15:00,78.925,78.942,78.915,78.927,176000000.0
2006-11-21 18:20:00,78.92,78.943,78.911,78.911,188600000.0
2006-11-21 18:25:00,78.917,78.917,78.881,78.899,118400000.0
2006-11-21 18:30:00,78.892,78.896,78.861,78.861,169000000.0
2006-11-21 18:35:00,78.853,78.862,78.831,78.839,209000000.0
2006-11-21 18:40:00,78.84,78.901,78.84,78.855,295800000.0
2006-11-21 18:45:00,78.849,78.857,78.817,78.835,92800000.0
2006-11-21 18:50:00,78.827,78.889,78.827,78.889,128000000.0
2006-11-21 18:55:00,78.894,78.905,78.882,78.9,70400000.0
2006-11-21 19:00:00,78.898,78.907,78.886,78.893,97000000.0
2006-11-21 19:05:00,78.896,78.922,78.892,78.917,144400000.0
2006-11-21 19:10:00,78.919,78.928,78.895,78.909,75200000.0
2006-11-21 19:15:00,78.905,78.913,78.878,78.894,73600000.0
2006-11-21 19:20:00,78.895,78.908,78.882,78.905,96000000.0
2006-11-21 19:25:00,78.905,78.909,78.879,78.89,93800000.0
2006-11-21 19:30:00,78.899,78.912,78.873,78.905,48000000.0
2006-11-21 19:35:00,78.895,78.932,78.888,78.905,52600000.0
2006-11-21 19:40:00,78.894,78.924,78.882,78.902,56000000.0
2006-11-21 19:45:00,78.883,78.906,78.87,78.886,60800000.0
2006-11-21 19:50:00,78.895,78.907,78.892,78.898,36800000.0
2006-11-21 19:55:00,78.902,78.906,78.889,78.895,64000000.0
2006-11-21 20:00:00,78.9,78.9,78.895,78.898,16000000.0
2006-11-21 20:05:00,78.911,78.926,78.884,78.905,78800000.0
2006-11-21 20:10:00,78.903,78.929,78.866,78.927,25600000.0
2006-11-21 20:15:00,78.922,78.922,78.877,78.905,84800000.0
2006-11-21 20:20:00,78.9,78.929,78.9,78.922,61200000.0
2006-11-21 20:25:00,78.905,78.944,78.905,78.94,67200000.0
2006-11-21 20:30:00,78.946,78.96,78.937,78.955,62800000.0
2006-11-21 20:35:00,78.956,78.958,78.937,78.938,51200000.0
2006-11-21 20:40:00,78.952,78.956,78.884,78.928,46400000.0
2006-11-21 20:45:00,78.932,78.948,78.911,78.933,48000000.0
2006-11-21 20:50:00,78.942,78.942,78.896,78.897,84800000.0
2006-11-21 20:55:00,78.897,78.927,78.887,78.927,32000000.0
2006-11-21 21:00:00,78.95,78.954,78.936,78.948,44800000.0
2006-11-21 21:05:00,78.947,78.952,78.899,78.917,63400000.0
2006-11-21 21:10:00,78.924,78.936,78.91,78.926,44800000.0
2006-11-21 21:15:00,78.944,78.952,78.93,78.95,40000000.0
2006-11-21 21:20:00,78.943,78.944,78.886,78.891,46400000.0
2006-11-21 21:25:00,78.908,78.952,78.851,78.948,52800000.0
2006-11-21 21:30:00,78.921,78.927,78.899,78.916,49000000.0
2006-11-21 21:35:00,78.913,78.913,78.784,78.876,62400000.0
2006-11-21 21:40:00,78.884,78.891,78.854,78.859,51600000.0
2006-11-21 21:45:00,78.85,78.931,78.835,78.909,70400000.0
2006-11-21 21:50:00,78.912,78.942,78.898,78.922,56000000.0
2006-11-21 21:55:00,78.935,78.936,78.895,78.895,72000000.0
2006-11-21 22:00:00,78.89,78.903,78.866,78.867,77200000.0
2006-11-21 22:05:00,78.87,78.894,78.87,78.893,55400000.0
2006-11-21 22:10:00,78.889,78.89,78.853,78.854,59200000.0
2006-11-21 22:15:00,78.85,78.881,78.845,78.871,56000000.0
2006-11-21 22:20:00,78.882,78.894,78.872,78.883,48000000.0
2006-11-21 22:25:00,78.896,78.902,78.872,78.884,68800000.0
2006-11-21 22:30:00,78.902,78.902,78.869,78.869,22400000.0
2006-11-21 22:35:00,78.876,78.899,78.875,78.875,43200000.0
2006-11-21 22:40:00,78.867,78.883,78.858,78.883,56000000.0
2006-11-21 22:45:00,78.886,78.891,78.872,78.884,40000000.0
2006-11-21 22:50:00,78.889,78.89,78.859,78.89,44200000.0
2006-11-21 22:55:00,78.879,78.892,78.87,78.889,39400000.0
2006-11-21 23:00:00,78.895,78.903,78.875,78.903,52800000.0
2006-11-21 23:05:00,78.901,78.913,78.883,78.883,76800000.0
2006-11-21 23:10:00,78.891,78.902,78.891,78.902,12800000.0
2006-11-21 23:15:00,78.913,78.949,78.903,78.938,59200000.0
2006-11-21 23:20:00,78.946,78.948,78.905,78.927,67000000.0
2006-11-21 23:25:00,78.919,78.954,78.889,78.936,70400000.0
2006-11-21 23:30:00,78.946,78.953,78.932,78.932,57600000.0
2006-11-21 23:35:00,78.93,78.95,78.928,78.936,64000000.0
2006-11-21 23:40:00,78.934,78.964,78.895,78.917,71400000.0
2006-11-21 23:45:00,78.927,78.938,78.867,78.93,44200000.0
2006-11-21 23:50:00,78.936,78.951,78.918,78.951,62400000.0
2006-11-21 23:55:00,78.949,78.993,78.859,78.976,67200000.0
2006-11-22 00:00:00,78.962,78.979,78.942,78.964,65600000.0
2006-11-22 00:05:00,78.954,78.971,78.936,78.963,43600000.0
2006-11-22 00:10:00,78.944,78.96,78.942,78.942,51200000.0
2006-11-22 00:15:00,78.954,78.962,78.927,78.951,67200000.0
2006-11-22 00:20:00,78.946,78.954,78.901,78.906,60800000.0
2006-11-22 00:25:00,78.931,78.946,78.896,78.943,76200000.0
2006-11-22 00:30:00,78.927,78.958,78.927,78.955,52200000.0
2006-11-22 00:35:00,78.954,78.954,78.933,78.938,43200000.0
2006-11-22 00:40:00,78.942,78.957,78.919,78.934,69800000.0
2006-11-22 00:45:00,78.923,78.928,78.881,78.911,63400000.0
2006-11-22 00:50:00,78.902,78.91,78.881,78.896,63400000.0
2006-11-22 00:55:00,78.897,78.909,78.88,78.881,49600000.0
2006-11-22 01:00:00,78.879,78.93,78.877,78.911,49600000.0
2006-11-22 01:05:00,78.917,78.959,78.857,78.941,70400000.0
2006-11-22 01:10:00,78.925,78.956,78.92,78.936,59200000.0
2006-11-22 01:15:00,78.955,78.965,78.916,78.943,78400000.0
2006-11-22 01:20:00,78.946,78.951,78.89,78.89,24000000.0
2006-11-22 01:25:00,78.903,78.925,78.902,78.925,24000000.0
2006-11-22 01:30:00,78.921,78.921,78.877,78.899,48000000.0
2006-11-22 01:35:00,78.924,78.924,78.892,78.914,57600000.0
2006-11-22 01:40:00,78.913,78.925,78.897,78.925,59200000.0
2006-11-22 01:45:00,78.935,78.949,78.929,78.941,43200000.0
2006-11-22 01:50:00,78.943,78.962,78.906,78.929,68800000.0
2006-11-22 01:55:00,78.938,78.938,78.892,78.913,60800000.0
2006-11-22 02:00:00,78.902,78.912,78.892,78.911,70400000.0
2006-11-22 02:05:00,78.912,78.918,78.887,78.91,58600000.0
2006-11-22 02:10:00,78.902,78.908,78.88,78.88,46400000.0
2006-11-22 02:15:00,78.889,78.897,78.875,78.894,36800000.0
2006-11-22 02:20:00,78.889,78.892,78.772,78.869,49600000.0
2006-11-22 02:25:00,78.865,78.871,78.813,78.832,78400000.0
2006-11-22 02:30:00,78.832,78.867,78.828,78.857,65600000.0
2006-11-22 02:35:00,78.86,78.873,78.851,78.87,54400000.0
2006-11-22 02:40:00,78.874,78.874,78.841,78.843,48000000.0
2006-11-22 02:45:00,78.839,78.877,78.83,78.87,51200000.0
2006-11-22 02:50:00,78.879,78.882,78.776,78.873,44800000.0
2006-11-22 02:55:00,78.882,78.896,78.871,78.886,29800000.0
2006-11-22 03:00:00,78.892,78.904,78.811,78.884,36800000.0
2006-11-22 03:05:00,78.883,78.883,78.838,78.854,57600000.0
2006-11-22 03:10:00,78.86,78.888,78.846,78.856,72000000.0
2006-11-22 03:15:00,78.854,78.873,78.845,78.87,56000000.0
2006-11-22 03:20:00,78.872,78.875,78.839,78.84,57600000.0
2006-11-22 03:25:00,78.836,78.852,78.817,78.846,56000000.0
2006-11-22 03:30:00,78.853,78.894,78.797,78.879,60200000.0
2006-11-22 03:35:00,78.883,78.892,78.828,78.888,74000000.0
2006-11-22 03:40:00,78.887,78.899,78.858,78.861,36800000.0
2006-11-22 03:45:00,78.856,78.866,78.848,78.857,60000000.0
2006-11-22 03:50:00,78.87,78.878,78.847,78.85,57600000.0
2006-11-22 03:55:00,78.854,78.869,78.839,78.861,54400000.0
2006-11-22 04:00:00,78.863,78.867,78.785,78.786,59200000.0
2006-11-22 04:05:00,78.786,78.799,78.777,78.79,62400000.0
2006-11-22 04:10:00,78.794,78.794,78.771,78.771,57600000.0
2006-11-22 04:15:00,78.78,78.78,78.761,78.771,37800000.0
2006-11-22 04:20:00,78.777,78.777,78.687,78.758,50000000.0
2006-11-22 04:25:00,78.769,78.769,78.715,78.723,61800000.0
2006-11-22 04:30:00,78.72,78.734,78.709,78.728,67200000.0
2006-11-22 04:35:00,78.732,78.74,78.728,78.736,31800000.0
2006-11-22 04:40:00,78.736,78.738,78.71,78.724,48000000.0
2006-11-22 04:45:00,78.729,78.732,78.702,78.713,38400000.0
2006-11-22 04:50:00,78.723,78.723,78.626,78.715,49000000.0
2006-11-22 04:55:00,78.72,78.735,78.705,78.715,60800000.0
2006-11-22 05:00:00,78.702,78.733,78.702,78.731,19200000.0
2006-11-22 05:05:00,78.721,78.753,78.721,78.735,66000000.0
2006-11-22 05:10:00,78.742,78.755,78.713,78.755,65600000.0
2006-11-22 05:15:00,78.753,78.759,78.681,78.756,55400000.0
2006-11-22 05:20:00,78.761,78.777,78.753,78.769,59600000.0
2006-11-22 05:25:00,78.768,78.774,78.749,78.763,60800000.0
2006-11-22 05:30:00,78.776,78.787,78.755,78.767,49000000.0
2006-11-22 05:35:00,78.75,78.76,78.711,78.714,54800000.0
2006-11-22 05:40:00,78.702,78.755,78.7,78.755,56000000.0
2006-11-22 05:45:00,78.753,78.796,78.752,78.789,74600000.0
2006-11-22 05:50:00,78.79,78.79,78.735,78.74,62400000.0
2006-11-22 05:55:00,78.676,78.771,78.665,78.729,62400000.0
2006-11-22 06:00:00,78.73,78.75,78.694,78.705,59200000.0
2006-11-22 06:05:00,78.705,78.717,78.684,78.697,49000000.0
2006-11-22 06:10:00,78.708,78.714,78.62,78.714,54400000.0
2006-11-22 06:15:00,78.709,78.747,78.702,78.747,54800000.0
2006-11-22 06:20:00,78.756,78.756,78.718,78.729,41000000.0
2006-11-22 06:25:00,78.727,78.765,78.714,78.736,58000000.0
2006-11-22 06:30:00,78.739,78.748,78.695,78.711,72000000.0
2006-11-22 06:35:00,78.722,78.723,78.675,78.685,67200000.0
2006-11-22 06:40:00,78.697,78.702,78.626,78.679,65000000.0
2006-11-22 06:45:00,78.697,78.723,78.675,78.691,78400000.0
2006-11-22 06:50:00,78.681,78.728,78.681,78.719,72000000.0
2006-11-22 06:55:00,78.723,78.728,78.707,78.72,40000000.0
2006-11-22 07:00:00,78.728,78.728,78.692,78.727,58600000.0
2006-11-22 07:05:00,78.725,78.743,78.696,78.717,51600000.0
2006-11-22 07:10:00,78.7,78.704,78.653,78.703,35200000.0
2006-11-22 07:15:00,78.706,78.708,78.686,78.69,65600000.0
2006-11-22 07:20:00,78.686,78.706,78.67,78.692,68800000.0
2006-11-22 07:25:00,78.695,78.698,78.683,78.691,16000000.0
2006-11-22 07:30:00,78.705,78.726,78.695,78.717,67200000.0
2006-11-22 07:35:00,78.712,78.729,78.7,78.717,62400000.0
2006-11-22 07:40:00,78.711,78.732,78.695,78.721,60800000.0
2006-11-22 07:45:00,78.723,78.732,78.715,78.723,57600000.0
2006-11-22 07:50:00,78.735,78.779,78.734,78.756,61800000.0
2006-11-22 07:55:00,78.77,78.776,78.758,78.772,25600000.0
2006-11-22 08:00:00,78.782,78.782,78.747,78.771,49600000.0
2006-11-22 08:05:00,78.763,78.771,78.743,78.743,44800000.0
2006-11-22 08:10:00,78.742,78.778,78.742,78.765,47400000.0
2006-11-22 08:15:00,78.774,78.774,78.744,78.749,56000000.0
2006-11-22 08:20:00,78.755,78.757,78.73,78.747,56000000.0
2006-11-22 08:25:00,78.745,78.76,78.665,78.753,48000000.0
2006-11-22 08:30:00,78.747,78.771,78.742,78.752,56000000.0
2006-11-22 08:35:00,78.758,78.778,78.752,78.777,73600000.0
2006-11-22 08:40:00,78.774,78.808,78.765,78.789,58000000.0
2006-11-22 08:45:00,78.776,78.783,78.745,78.767,51200000.0
2006-11-22 08:50:00,78.758,78.79,78.757,78.765,48000000.0
2006-11-22 08:55:00,78.788,78.797,78.76,78.797,51200000.0
2006-11-22 09:00:00,78.801,78.811,78.791,78.807,56000000.0
2006-11-22 09:05:00,78.803,78.822,78.78,78.792,66600000.0
2006-11-22 09:10:00,78.813,78.824,78.805,78.811,59600000.0
2006-11-22 09:15:00,78.817,78.833,78.806,78.814,50600000.0
2006-11-22 09:20:00,78.81,78.831,78.724,78.823,68800000.0
2006-11-22 09:25:00,78.796,78.813,78.784,78.784,59200000.0
2006-11-22 09:30:00,78.784,78.793,78.764,78.791,64400000.0
2006-11-22 09:35:00,78.805,78.806,78.741,78.762,62400000.0
2006-11-22 09:40:00,78.762,78.799,78.74,78.765,67200000.0
2006-11-22 09:45:00,78.781,78.797,78.759,78.797,60200000.0
2006-11-22 09:50:00,78.782,78.782,78.76,78.769,76800000.0
2006-11-22 09:55:00,78.773,78.801,78.705,78.743,78400000.0
2006-11-22 10:00:00,78.735,78.769,78.721,78.766,58600000.0
2006-11-22 10:05:00,78.752,78.762,78.736,78.753,67200000.0
2006-11-22 10:10:00,78.749,78.753,78.729,78.75,65600000.0
2006-11-22 10:15:00,78.747,78.765,78.732,78.765,59200000.0
2006-11-22 10:20:00,78.769,78.769,78.72,78.731,68600000.0
2006-11-22 10:25:00,78.738,78.771,78.728,78.752,56000000.0
2006-11-22 10:30:00,78.747,78.748,78.725,78.728,60800000.0
2006-11-22 10:35:00,78.729,78.753,78.649,78.737,57600000.0
2006-11-22 10:40:00,78.736,78.751,78.722,78.733,63800000.0
2006-11-22 10:45:00,78.726,78.742,78.715,78.73,62400000.0
2006-11-22 10:50:00,78.723,78.739,78.708,78.736,57600000.0
2006-11-22 10:55:00,78.715,78.725,78.615,78.716,68200000.0
2006-11-22 11:00:00,78.733,78.741,78.687,78.706,68800000.0
2006-11-22 11:05:00,78.707,78.749,78.662,78.749,81600000.0
2006-11-22 11:10:00,78.772,78.777,78.753,78.766,67200000.0
2006-11-22 11:15:00,78.756,78.766,78.714,78.714,52800000.0
2006-11-22 11:20:00,78.705,78.763,78.7,78.75,64000000.0
2006-11-22 11:25:00,78.764,78.78,78.74,78.749,72000000.0
2006-11-22 11:30:00,78.738,78.764,78.735,78.735,68800000.0
2006-11-22 11:35:00,78.754,78.756,78.696,78.709,57600000.0
2006-11-22 11:40:00,78.707,78.727,78.639,78.642,67200000.0
2006-11-22 11:45:00,78.653,78.664,78.618,78.619,66000000.0
2006-11-22 11:50:00,78.621,78.628,78.548,78.548,65600000.0
2006-11-22 11:55:00,78.506,78.565,78.461,78.505,59200000.0
2006-11-22 12:00:00,78.491,78.545,78.45,78.545,65600000.0
2006-11-22 12:05:00,78.548,78.548,78.493,78.497,66600000.0
2006-11-22 12:10:00,78.489,78.492,78.426,78.433,59200000.0
2006-11-22 12:15:00,78.421,78.43,78.328,78.427,72000000.0
2006-11-22 12:20:00,78.442,78.463,78.432,78.442,68200000.0
2006-11-22 12:25:00,78.443,78.472,78.431,78.469,46400000.0
2006-11-22 12:30:00,78.473,78.477,78.452,78.474,57600000.0
2006-11-22 12:35:00,78.433,78.448,78.342,78.447,67600000.0
2006-11-22 12:40:00,78.445,78.465,78.433,78.463,58600000.0
2006-11-22 12:45:00,78.461,78.461,78.414,78.427,70400000.0
2006-11-22 12:50:00,78.433,78.436,78.394,78.405,60800000.0
2006-11-22 12:55:00,78.412,78.425,78.396,78.419,72000000.0
2006-11-22 13:00:00,78.43,78.432,78.384,78.384,67200000.0
2006-11-22 13:05:00,78.386,78.394,78.367,78.378,72800000.0
2006-11-22 13:10:00,78.372,78.387,78.34,78.34,69800000.0
2006-11-22 13:15:00,78.336,78.336,78.298,78.315,70400000.0
2006-11-22 13:20:00,78.312,78.326,78.232,78.296,56000000.0
2006-11-22 13:25:00,78.295,78.295,78.144,78.254,74600000.0
2006-11-22 13:30:00,78.254,78.293,78.254,78.293,68800000.0
2006-11-22 13:35:00,78.283,78.297,78.27,78.293,83200000.0
2006-11-22 13:40:00,78.302,78.33,78.289,78.315,128000000.0
2006-11-22 13:45:00,78.316,78.324,78.295,78.321,88400000.0
2006-11-22 13:50:00,78.32,78.345,78.306,78.339,91200000.0
2006-11-22 13:55:00,78.339,78.349,78.307,78.314,104000000.0
2006-11-22 14:00:00,78.288,78.33,78.279,78.33,119400000.0
2006-11-22 14:05:00,78.338,78.376,78.302,78.33,150400000.0
2006-11-22 14:10:00,78.325,78.345,78.309,78.334,102400000.0
2006-11-22 14:15:00,78.336,78.351,78.298,78.298,95400000.0
2006-11-22 14:20:00,78.291,78.297,78.255,78.275,126400000.0
2006-11-22 14:25:00,78.284,78.328,78.284,78.317,90600000.0
2006-11-22 14:30:00,78.318,78.336,78.294,78.326,88000000.0
2006-11-22 14:35:00,78.33,78.364,78.327,78.329,105600000.0
2006-11-22 14:40:00,78.319,78.325,78.294,78.314,121600000.0
2006-11-22 14:45:00,78.32,78.32,78.268,78.275,89600000.0
2006-11-22 14:50:00,78.275,78.302,78.275,78.286,103400000.0
2006-11-22 14:55:00,78.279,78.289,78.259,78.279,75200000.0
2006-11-22 15:00:00,78.283,78.335,78.271,78.311,77800000.0
2006-11-22 15:05:00,78.31,78.313,78.255,78.255,73000000.0
2006-11-22 15:10:00,78.246,78.255,78.234,78.249,137000000.0
2006-11-22 15:15:00,78.246,78.246,78.198,78.201,118800000.0
2006-11-22 15:20:00,78.217,78.262,78.217,78.222,124800000.0
2006-11-22 15:25:00,78.206,78.212,78.053,78.145,212800000.0
2006-11-22 15:30:00,78.077,78.236,78.059,78.214,256800000.0
2006-11-22 15:35:00,78.216,78.259,78.215,78.229,192400000.0
2006-11-22 15:40:00,78.221,78.253,78.217,78.251,143400000.0
2006-11-22 15:45:00,78.253,78.325,78.236,78.318,99200000.0
2006-11-22 15:50:00,78.29,78.305,78.261,78.303,97600000.0
2006-11-22 15:55:00,78.301,78.314,78.268,78.277,144000000.0
2006-11-22 16:00:00,78.287,78.304,78.274,78.304,212200000.0
2006-11-22 16:05:00,78.309,78.33,78.293,78.321,203000000.0
2006-11-22 16:10:00,78.318,78.369,78.318,78.354,172200000.0
2006-11-22 16:15:00,78.359,78.426,78.359,78.413,148800000.0
2006-11-22 16:20:00,78.407,78.424,78.356,78.387,140000000.0
2006-11-22 16:25:00,78.395,78.397,78.364,78.374,124200000.0
2006-11-22 16:30:00,78.382,78.409,78.365,78.394,128000000.0
2006-11-22 16:35:00,78.396,78.409,78.374,78.387,220600000.0
2006-11-22 16:40:00,78.385,78.41,78.358,78.408,157800000.0
2006-11-22 16:45:00,78.394,78.401,78.376,78.4,227600000.0
2006-11-22 16:50:00,78.398,78.398,78.37,78.381,195600000.0
2006-11-22 16:55:00,78.37,78.381,78.361,78.369,146600000.0
2006-11-22 17:00:00,78.373,78.38,78.314,78.36,209000000.0
2006-11-22 17:05:00,78.365,78.365,78.247,78.256,276200000.0
2006-11-22 17:10:00,78.253,78.327,78.241,78.308,141200000.0
2006-11-22 17:15:00,78.304,78.315,78.289,78.289,156200000.0
2006-11-22 17:20:00,78.277,78.283,78.206,78.214,88000000.0
2006-11-22 17:25:00,78.223,78.223,78.186,78.215,116800000.0
2006-11-22 17:30:00,78.205,78.231,78.182,78.194,258000000.0
2006-11-22 17:35:00,78.19,78.269,78.185,78.269,144000000.0
2006-11-22 17:40:00,78.259,78.319,78.254,78.316,145000000.0
2006-11-22 17:45:00,78.306,78.323,78.295,78.297,234000000.0
2006-11-22 17:50:00,78.261,78.305,78.234,78.301,172800000.0
2006-11-22 17:55:00,78.305,78.313,78.269,78.284,201000000.0
2006-11-22 18:00:00,78.283,78.298,78.219,78.219,177200000.0
2006-11-22 18:05:00,78.203,78.227,78.175,78.219,172200000.0
2006-11-22 18:10:00,78.223,78.269,78.182,78.254,88000000.0
2006-11-22 18:15:00,78.248,78.25,78.192,78.194,205200000.0
2006-11-22 18:20:00,78.192,78.25,78.182,78.236,187600000.0
2006-11-22 18:25:00,78.239,78.243,78.213,78.241,118400000.0
2006-11-22 18:30:00,78.24,78.243,78.21,78.222,99200000.0
2006-11-22 18:35:00,78.211,78.284,78.21,78.279,216400000.0
2006-11-22 18:40:00,78.279,78.307,78.266,78.298,295800000.0
2006-11-22 18:45:00,78.297,78.318,78.279,78.296,68800000.0
2006-11-22 18:50:00,78.299,78.309,78.283,78.289,128400000.0
2006-11-22 18:55:00,78.285,78.319,78.272,78.304,121000000.0
2006-11-22 19:00:00,78.299,78.299,78.261,78.266,54400000.0
2006-11-22 19:05:00,78.263,78.28,78.253,78.266,143400000.0
2006-11-22 19:10:00,78.27,78.275,78.255,78.255,72400000.0
2006-11-22 19:15:00,78.258,78.308,78.249,78.308,86400000.0
2006-11-22 19:20:00,78.297,78.297,78.241,78.245,94400000.0
2006-11-22 19:25:00,78.255,78.262,78.244,78.245,81600000.0
2006-11-22 19:30:00,78.251,78.31,78.238,78.293,48400000.0
2006-11-22 19:35:00,78.296,78.304,78.284,78.302,68800000.0
2006-11-22 19:40:00,78.292,78.365,78.292,78.365,56000000.0
2006-11-22 19:45:00,78.37,78.428,78.345,78.395,76800000.0
2006-11-22 19:50:00,78.372,78.382,78.345,78.369,65600000.0
2006-11-22 19:55:00,78.386,78.386,78.313,78.313,57000000.0
2006-11-22 20:00:00,78.29,78.326,78.268,78.309,94400000.0
2006-11-22 20:05:00,78.328,78.329,78.278,78.278,91200000.0
2006-11-22 20:10:00,78.265,78.309,78.231,78.288,62400000.0
2006-11-22 20:15:00,78.313,78.344,78.304,78.328,96000000.0
2006-11-22 20:20:00,78.327,78.339,78.312,78.333,75000000.0
2006-11-22 20:25:00,78.323,78.335,78.311,78.334,51200000.0
2006-11-22 20:30:00,78.335,78.335,78.29,78.293,54400000.0
2006-11-22 20:35:00,78.292,78.31,78.28,78.305,35200000.0
2006-11-22 20:40:00,78.302,78.309,78.286,78.309,44800000.0
2006-11-22 20:45:00,78.318,78.333,78.296,78.328,65600000.0
2006-11-22 20:50:00,78.339,78.339,78.321,78.323,30400000.0
2006-11-22 20:55:00,78.33,78.335,78.318,78.326,19200000.0
2006-11-22 21:00:00,78.323,78.326,78.288,78.293,60200000.0
2006-11-22 21:05:00,78.288,78.304,78.286,78.293,20800000.0
2006-11-22 21:10:00,78.293,78.316,78.276,78.283,51600000.0
2006-11-22 21:15:00,78.29,78.304,78.205,78.287,57600000.0
2006-11-22 21:20:00,78.266,78.311,78.266,78.284,37200000.0
2006-11-22 21:25:00,78.295,78.351,78.295,78.324,51200000.0
2006-11-22 21:30:00,78.31,78.31,78.26,78.291,55400000.0
2006-11-22 21:35:00,78.295,78.295,78.293,78.293,3200000.0
2006-11-22 21:40:00,78.295,78.295,78.255,78.276,40000000.0
2006-11-22 21:45:00,78.266,78.29,78.263,78.287,70400000.0
2006-11-22 21:50:00,78.294,78.316,78.273,78.311,41600000.0
2006-11-22 21:55:00,78.324,78.336,78.309,78.323,59200000.0
2006-11-22 22:00:00,78.331,78.331,78.316,78.323,44800000.0
2006-11-22 22:05:00,78.321,78.323,78.277,78.299,61800000.0
2006-11-22 22:10:00,78.303,78.31,78.288,78.298,59200000.0
2006-11-22 22:15:00,78.302,78.31,78.295,78.302,42000000.0
2006-11-22 22:20:00,78.305,78.32,78.286,78.286,47400000.0
2006-11-22 22:25:00,78.302,78.319,78.3,78.308,27200000.0
2006-11-22 22:30:00,78.294,78.306,78.237,78.293,52200000.0
2006-11-22 22:35:00,78.301,78.319,78.294,78.319,51200000.0
2006-11-22 22:40:00,78.322,78.328,78.297,78.3,68800000.0
2006-11-22 22:45:00,78.302,78.319,78.301,78.301,48000000.0
2006-11-22 22:50:00,78.313,78.321,78.297,78.312,44800000.0
2006-11-22 22:55:00,78.304,78.334,78.298,78.312,76800000.0
2006-11-22 23:00:00,78.312,78.312,78.267,78.279,69200000.0
2006-11-22 23:05:00,78.275,78.296,78.257,78.291,70400000.0
2006-11-22 23:10:00,78.277,78.281,78.223,78.228,52800000.0
2006-11-22 23:15:00,78.249,78.264,78.227,78.246,36800000.0
2006-11-22 23:20:00,78.242,78.261,78.218,78.253,52800000.0
2006-11-22 23:25:00,78.252,78.256,78.159,78.217,52800000.0
2006-11-22 23:30:00,78.228,78.258,78.223,78.258,60800000.0
2006-11-22 23:35:00,78.253,78.258,78.237,78.249,64000000.0
2006-11-22 23:40:00,78.25,78.284,78.245,78.283,51200000.0
2006-11-22 23:45:00,78.283,78.287,78.262,78.262,41600000.0
2006-11-22 23:50:00,78.272,78.287,78.266,78.286,35200000.0
2006-11-22 23:55:00,78.284,78.298,78.267,78.289,56000000.0
2006-11-23 00:00:00,78.288,78.311,78.279,78.306,46800000.0
2006-11-23 00:05:00,78.294,78.301,78.271,78.284,54400000.0
2006-11-23 00:10:00,78.281,78.281,78.239,78.247,45800000.0
2006-11-23 00:15:00,78.253,78.26,78.242,78.25,29800000.0
2006-11-23 00:20:00,78.246,78.262,78.237,78.262,75600000.0
2006-11-23 00:30:00,78.269,78.269,78.253,78.265,57600000.0
2006-11-23 00:35:00,78.262,78.262,78.229,78.235,55400000.0
2006-11-23 00:40:00,78.238,78.244,78.202,78.225,33000000.0
2006-11-23 00:45:00,78.232,78.234,78.199,78.217,63400000.0
2006-11-23 00:50:00,78.214,78.229,78.211,78.219,41600000.0
2006-11-23 00:55:00,78.208,78.216,78.188,78.215,62400000.0
2006-11-23 01:00:00,78.218,78.23,78.186,78.186,61800000.0
2006-11-23 01:05:00,78.207,78.233,78.169,78.211,52800000.0
2006-11-23 01:10:00,78.222,78.222,78.19,78.201,67600000.0
2006-11-23 01:15:00,78.203,78.216,78.195,78.216,55200000.0
2006-11-23 01:20:00,78.211,78.217,78.188,78.188,48400000.0
2006-11-23 01:25:00,78.183,78.188,78.159,78.171,60800000.0
2006-11-23 01:30:00,78.163,78.177,78.149,78.167,70400000.0
2006-11-23 01:35:00,78.156,78.224,78.152,78.224,71400000.0
2006-11-23 01:40:00,78.226,78.256,78.218,78.254,58000000.0
2006-11-23 01:45:00,78.253,78.256,78.236,78.242,46400000.0
2006-11-23 01:50:00,78.254,78.264,78.254,78.264,25600000.0
2006-11-23 01:55:00,78.273,78.298,78.273,78.294,62200000.0
2006-11-23 02:00:00,78.299,78.303,78.285,78.285,70400000.0
2006-11-23 02:05:00,78.289,78.311,78.274,78.299,72000000.0
2006-11-23 02:10:00,78.289,78.308,78.283,78.298,33600000.0
2006-11-23 02:15:00,78.298,78.311,78.253,78.296,46400000.0
2006-11-23 02:20:00,78.285,78.289,78.187,78.272,49600000.0
2006-11-23 02:25:00,78.257,78.28,78.251,78.28,43200000.0
2006-11-23 02:30:00,78.28,78.291,78.261,78.281,43200000.0
2006-11-23 02:35:00,78.289,78.289,78.268,78.271,53800000.0
2006-11-23 02:40:00,78.269,78.301,78.269,78.278,60800000.0
2006-11-23 02:45:00,78.279,78.308,78.278,78.304,27200000.0
2006-11-23 02:50:00,78.3,78.341,78.224,78.313,33600000.0
2006-11-23 02:55:00,78.287,78.287,78.248,78.271,41600000.0
2006-11-23 03:00:00,78.29,78.346,78.198,78.329,59200000.0
2006-11-23 03:05:00,78.324,78.335,78.285,78.323,68800000.0
2006-11-23 03:10:00,78.327,78.341,78.315,78.324,72000000.0
2006-11-23 03:15:00,78.301,78.339,78.293,78.324,57600000.0
2006-11-23 03:20:00,78.326,78.332,78.279,78.301,57600000.0
2006-11-23 03:25:00,78.296,78.325,78.291,78.309,68800000.0
2006-11-23 03:30:00,78.313,78.36,78.259,78.344,60800000.0
2006-11-23 03:35:00,78.321,78.342,78.321,78.332,12800000.0
2006-11-23 03:40:00,78.333,78.348,78.309,78.309,48000000.0
2006-11-23 03:45:00,78.292,78.3,78.281,78.296,38400000.0
2006-11-23 03:50:00,78.299,78.299,78.267,78.296,57000000.0
2006-11-23 03:55:00,78.29,78.315,78.29,78.308,52800000.0
2006-11-23 04:00:00,78.309,78.309,78.293,78.293,33600000.0
2006-11-23 04:05:00,78.293,78.308,78.28,78.308,62400000.0
2006-11-23 04:10:00,78.308,78.308,78.271,78.271,56800000.0
2006-11-23 04:15:00,78.279,78.283,78.263,78.283,52800000.0
2006-11-23 04:20:00,78.297,78.319,78.213,78.299,64400000.0
2006-11-23 04:25:00,78.29,78.324,78.289,78.323,38800000.0
2006-11-23 04:30:00,78.319,78.319,78.295,78.316,66600000.0
2006-11-23 04:35:00,78.318,78.323,78.292,78.313,38400000.0
2006-11-23 04:40:00,78.319,78.319,78.301,78.308,22400000.0
2006-11-23 04:45:00,78.314,78.326,78.3,78.317,30400000.0
2006-11-23 04:50:00,78.321,78.321,78.191,78.281,36800000.0
2006-11-23 04:55:00,78.283,78.287,78.269,78.269,43200000.0
2006-11-23 05:00:00,78.255,78.29,78.255,78.28,52800000.0
2006-11-23 05:05:00,78.282,78.298,78.267,78.267,54400000.0
2006-11-23 05:10:00,78.279,78.28,78.251,78.277,51600000.0
2006-11-23 05:15:00,78.275,78.294,78.217,78.282,67200000.0
2006-11-23 05:20:00,78.282,78.302,78.266,78.291,36800000.0
2006-11-23 05:25:00,78.299,78.305,78.289,78.298,25600000.0
2006-11-23 05:30:00,78.299,78.301,78.277,78.289,54400000.0
2006-11-23 05:35:00,78.291,78.299,78.278,78.292,38400000.0
2006-11-23 05:40:00,78.292,78.314,78.291,78.309,56000000.0
2006-11-23 05:45:00,78.301,78.301,78.276,78.293,75200000.0
2006-11-23 05:50:00,78.302,78.321,78.298,78.321,28800000.0
2006-11-23 05:55:00,78.258,78.32,78.231,78.303,36800000.0
2006-11-23 06:00:00,78.302,78.302,78.269,78.278,40000000.0
2006-11-23 06:05:00,78.275,78.307,78.268,78.307,36800000.0
2006-11-23 06:10:00,78.307,78.318,78.225,78.289,40000000.0
2006-11-23 06:15:00,78.297,78.308,78.297,78.302,41600000.0
2006-11-23 06:20:00,78.296,78.296,78.277,78.286,41000000.0
2006-11-23 06:25:00,78.298,78.298,78.252,78.293,51200000.0
2006-11-23 06:35:00,78.291,78.293,78.277,78.279,25600000.0
2006-11-23 06:40:00,78.28,78.296,78.202,78.286,43200000.0
2006-11-23 06:45:00,78.286,78.286,78.247,78.268,60800000.0
2006-11-23 06:50:00,78.262,78.287,78.262,78.28,72000000.0
2006-11-23 06:55:00,78.274,78.281,78.254,78.254,24000000.0
2006-11-23 07:00:00,78.249,78.26,78.242,78.26,43200000.0
2006-11-23 07:05:00,78.26,78.291,78.244,78.284,64000000.0
2006-11-23 07:10:00,78.267,78.283,78.265,78.265,11200000.0
2006-11-23 07:15:00,78.257,78.269,78.253,78.256,36200000.0
2006-11-23 07:20:00,78.249,78.276,78.248,78.274,40000000.0
2006-11-23 07:25:00,78.277,78.278,78.246,78.246,46400000.0
2006-11-23 07:30:00,78.254,78.272,78.252,78.259,67200000.0
2006-11-23 07:35:00,78.249,78.268,78.237,78.259,62400000.0
2006-11-23 07:40:00,78.255,78.278,78.244,78.269,49600000.0
2006-11-23 07:45:00,78.264,78.267,78.257,78.26,28800000.0
2006-11-23 07:50:00,78.238,78.259,78.233,78.259,44800000.0
2006-11-23 07:55:00,78.261,78.266,78.239,78.257,63400000.0
2006-11-23 08:00:00,78.259,78.259,78.246,78.254,22400000.0
2006-11-23 08:05:00,78.255,78.27,78.223,78.223,44800000.0
2006-11-23 08:10:00,78.213,78.241,78.195,78.235,51200000.0
2006-11-23 08:15:00,78.238,78.238,78.203,78.226,53800000.0
2006-11-23 08:20:00,78.241,78.243,78.208,78.227,48000000.0
2006-11-23 08:25:00,78.215,78.244,78.148,78.24,47400000.0
2006-11-23 08:30:00,78.234,78.257,78.234,78.244,44200000.0
2006-11-23 08:35:00,78.251,78.251,78.207,78.226,44800000.0
2006-11-23 08:40:00,78.224,78.25,78.209,78.226,72000000.0
2006-11-23 08:45:00,78.224,78.251,78.211,78.211,68800000.0
2006-11-23 08:50:00,78.209,78.217,78.19,78.19,48000000.0
2006-11-23 08:55:00,78.187,78.187,78.141,78.157,60800000.0
2006-11-23 09:00:00,78.153,78.192,78.146,78.177,56000000.0
2006-11-23 09:05:00,78.179,78.19,78.143,78.159,67200000.0
2006-11-23 09:10:00,78.155,78.184,78.147,78.15,49000000.0
2006-11-23 09:15:00,78.142,78.164,78.132,78.164,62400000.0
2006-11-23 09:20:00,78.169,78.213,78.118,78.213,68200000.0
2006-11-23 09:25:00,78.21,78.214,78.188,78.191,58600000.0
2006-11-23 09:30:00,78.204,78.222,78.175,78.221,64400000.0
2006-11-23 09:35:00,78.218,78.231,78.149,78.19,61800000.0
2006-11-23 09:40:00,78.198,78.215,78.187,78.195,66600000.0
2006-11-23 09:45:00,78.202,78.214,78.189,78.192,48000000.0
2006-11-23 09:50:00,78.218,78.218,78.188,78.188,43200000.0
2006-11-23 09:55:00,78.184,78.217,78.122,78.161,77800000.0
2006-11-23 10:00:00,78.166,78.222,78.166,78.199,58600000.0
2006-11-23 10:05:00,78.211,78.223,78.157,78.162,67200000.0
2006-11-23 10:10:00,78.165,78.207,78.149,78.203,65600000.0
2006-11-23 10:15:00,78.196,78.24,78.19,78.203,59200000.0
2006-11-23 10:20:00,78.205,78.216,78.196,78.204,53200000.0
2006-11-23 10:25:00,78.214,78.214,78.181,78.181,46400000.0
2006-11-23 10:30:00,78.181,78.212,78.173,78.187,60200000.0
2006-11-23 10:35:00,78.168,78.181,78.085,78.165,55200000.0
2006-11-23 10:40:00,78.177,78.192,78.126,78.132,64000000.0
2006-11-23 10:45:00,78.119,78.18,78.119,78.16,62400000.0
2006-11-23 10:50:00,78.153,78.153,78.085,78.12,73600000.0
2006-11-23 10:55:00,78.122,78.144,78.025,78.137,68800000.0
2006-11-23 11:00:00,78.146,78.151,78.115,78.118,68800000.0
2006-11-23 11:05:00,78.139,78.139,78.035,78.12,81600000.0
2006-11-23 11:10:00,78.11,78.137,78.097,78.136,67200000.0
2006-11-23 11:15:00,78.132,78.141,78.092,78.104,65600000.0
2006-11-23 11:20:00,78.102,78.11,78.08,78.098,64000000.0
2006-11-23 11:25:00,78.079,78.106,78.062,78.082,72000000.0
2006-11-23 11:30:00,78.077,78.094,78.064,78.068,68800000.0
2006-11-23 11:35:00,78.072,78.099,78.048,78.091,57600000.0
2006-11-23 11:40:00,78.086,78.086,78.048,78.051,56000000.0
2006-11-23 11:45:00,78.037,78.046,77.981,77.981,67200000.0
2006-11-23 11:50:00,77.981,78.008,77.977,78.008,65600000.0
2006-11-23 11:55:00,78.011,78.016,77.944,77.971,59200000.0
2006-11-23 12:00:00,77.977,78.03,77.977,77.992,66000000.0
2006-11-23 12:05:00,77.987,77.991,77.96,77.987,66600000.0
2006-11-23 12:10:00,77.996,78.042,77.996,78.026,59200000.0
2006-11-23 12:15:00,78.038,78.102,78.02,78.038,72000000.0
2006-11-23 12:20:00,78.035,78.053,78.028,78.044,68800000.0
2006-11-23 12:25:00,78.047,78.049,78.013,78.029,64000000.0
2006-11-23 12:30:00,78.003,78.037,78.003,78.037,56000000.0
2006-11-23 12:35:00,78.035,78.041,77.898,77.989,67200000.0
2006-11-23 12:40:00,77.99,78.002,77.975,77.983,61200000.0
2006-11-23 12:45:00,77.971,78.024,77.947,78.024,70400000.0
2006-11-23 12:50:00,78.017,78.033,77.96,77.964,60800000.0
2006-11-23 12:55:00,77.953,77.971,77.926,77.948,72000000.0
2006-11-23 13:00:00,77.956,77.989,77.951,77.964,67200000.0
2006-11-23 13:05:00,77.962,78.005,77.962,77.99,70400000.0
2006-11-23 13:10:00,77.991,78.0,77.971,77.971,69800000.0
2006-11-23 13:15:00,77.986,77.992,77.958,77.989,54400000.0
2006-11-23 13:20:00,77.98,77.99,77.959,77.959,52800000.0
2006-11-23 13:25:00,77.961,77.972,77.881,77.943,75200000.0
2006-11-23 13:30:00,77.949,77.956,77.918,77.932,68800000.0
2006-11-23 13:35:00,77.938,77.963,77.928,77.955,117600000.0
2006-11-23 13:40:00,77.943,77.977,77.929,77.938,127400000.0
2006-11-23 13:45:00,77.938,77.983,77.938,77.97,75200000.0
2006-11-23 13:50:00,77.964,77.988,77.938,77.985,73600000.0
2006-11-23 13:55:00,77.986,77.997,77.959,77.973,104000000.0
2006-11-23 14:00:00,77.982,77.984,77.95,77.95,119400000.0
2006-11-23 14:05:00,77.946,77.972,77.926,77.972,150200000.0
2006-11-23 14:10:00,77.968,77.973,77.944,77.944,68800000.0
2006-11-23 14:15:00,77.939,77.947,77.917,77.944,80000000.0
2006-11-23 14:20:00,77.938,78.004,77.936,77.995,126400000.0
2006-11-23 14:25:00,77.989,77.999,77.967,77.993,91200000.0
2006-11-23 14:30:00,77.987,77.987,77.955,77.963,87400000.0
2006-11-23 14:35:00,77.964,77.99,77.955,77.969,105400000.0
2006-11-23 14:40:00,77.958,77.981,77.943,77.958,121600000.0
2006-11-23 14:45:00,77.961,77.966,77.928,77.94,73600000.0
2006-11-23 14:50:00,77.944,77.944,77.92,77.923,44000000.0
2006-11-23 14:55:00,77.916,77.922,77.884,77.912,75200000.0
2006-11-23 15:00:00,77.919,77.932,77.919,77.923,54400000.0
2006-11-23 15:05:00,77.919,77.922,77.906,77.914,56000000.0
2006-11-23 15:10:00,77.928,77.937,77.905,77.909,102400000.0
2006-11-23 15:15:00,77.884,77.903,77.876,77.892,60200000.0
2006-11-23 15:20:00,77.894,77.912,77.88,77.886,98000000.0
2006-11-23 15:25:00,77.878,77.898,77.872,77.889,137600000.0
2006-11-23 15:30:00,77.904,77.904,77.882,77.89,122000000.0
2006-11-23 15:35:00,77.891,77.902,77.879,77.896,123200000.0
2006-11-23 15:40:00,77.901,77.915,77.885,77.891,99000000.0
2006-11-23 15:45:00,77.892,77.906,77.878,77.884,83200000.0
2006-11-23 15:50:00,77.884,77.889,77.859,77.859,97600000.0
2006-11-23 15:55:00,77.855,77.897,77.846,77.891,144000000.0
2006-11-23 16:00:00,77.892,77.907,77.882,77.902,212200000.0
2006-11-23 16:05:00,77.905,77.91,77.887,77.887,128000000.0
2006-11-23 16:10:00,77.883,77.883,77.854,77.863,172800000.0
2006-11-23 16:15:00,77.867,77.876,77.825,77.825,148600000.0
2006-11-23 16:20:00,77.836,77.851,77.836,77.841,114000000.0
2006-11-23 16:25:00,77.836,77.861,77.834,77.854,123000000.0
2006-11-23 16:30:00,77.857,77.865,77.844,77.862,127400000.0
2006-11-23 16:35:00,77.871,77.888,77.868,77.881,219600000.0
2006-11-23 16:40:00,77.865,77.881,77.859,77.881,140200000.0
2006-11-23 16:45:00,77.883,77.898,77.879,77.885,180200000.0
2006-11-23 16:50:00,77.881,77.883,77.86,77.878,194600000.0
2006-11-23 16:55:00,77.868,77.892,77.833,77.833,128400000.0
2006-11-23 17:00:00,77.846,77.895,77.841,77.863,208400000.0
2006-11-23 17:05:00,77.852,77.853,77.828,77.852,276000000.0
2006-11-23 17:10:00,77.846,77.852,77.815,77.828,140200000.0
2006-11-23 17:15:00,77.828,77.844,77.811,77.824,157200000.0
2006-11-23 17:20:00,77.819,77.827,77.785,77.802,88000000.0
2006-11-23 17:25:00,77.787,77.791,77.757,77.789,116200000.0
2006-11-23 17:30:00,77.781,77.846,77.767,77.809,258400000.0
2006-11-23 17:35:00,77.809,77.851,77.799,77.831,143400000.0
2006-11-23 17:40:00,77.833,77.835,77.792,77.823,148200000.0
2006-11-23 17:45:00,77.815,77.828,77.796,77.813,233400000.0
2006-11-23 17:50:00,77.818,77.824,77.727,77.768,180800000.0
2006-11-23 17:55:00,77.761,77.785,77.758,77.761,201000000.0
2006-11-23 18:00:00,77.771,77.8,77.757,77.774,177400000.0
2006-11-23 18:05:00,77.782,77.796,77.762,77.79,172600000.0
2006-11-23 18:10:00,77.793,77.793,77.763,77.767,88000000.0
2006-11-23 18:15:00,77.78,77.781,77.749,77.758,206200000.0
2006-11-23 18:20:00,77.769,77.78,77.754,77.766,141800000.0
2006-11-23 18:25:00,77.765,77.782,77.751,77.782,106000000.0
2006-11-23 18:30:00,77.777,77.802,77.759,77.769,169000000.0
2006-11-23 18:35:00,77.762,77.776,77.759,77.775,131600000.0
2006-11-23 18:40:00,77.772,77.79,77.77,77.79,152000000.0
2006-11-23 18:45:00,77.8,77.823,77.774,77.808,77800000.0
2006-11-23 18:50:00,77.792,77.823,77.777,77.814,127400000.0
2006-11-23 18:55:00,77.81,77.83,77.801,77.821,121600000.0
2006-11-23 19:00:00,77.82,77.83,77.788,77.79,97600000.0
2006-11-23 19:05:00,77.798,77.82,77.797,77.808,70800000.0
2006-11-23 19:10:00,77.801,77.811,77.778,77.778,58600000.0
2006-11-23 19:15:00,77.793,77.799,77.772,77.785,74600000.0
2006-11-23 19:20:00,77.8,77.805,77.78,77.796,78400000.0
2006-11-23 19:25:00,77.786,77.791,77.761,77.761,38400000.0
2006-11-23 19:30:00,77.768,77.774,77.742,77.774,35200000.0
2006-11-23 19:35:00,77.783,77.786,77.761,77.763,69200000.0
2006-11-23 19:40:00,77.744,77.766,77.742,77.749,56000000.0
2006-11-23 19:45:00,77.733,77.757,77.721,77.753,84800000.0
2006-11-23 19:50:00,77.749,77.769,77.735,77.762,54200000.0
2006-11-23 19:55:00,77.77,77.774,77.745,77.762,43200000.0
2006-11-23 20:00:00,77.773,77.777,77.733,77.738,94400000.0
2006-11-23 20:05:00,77.749,77.749,77.717,77.717,91200000.0
2006-11-23 20:10:00,77.701,77.778,77.701,77.775,62400000.0
2006-11-23 20:15:00,77.779,77.785,77.764,77.765,62800000.0
2006-11-23 20:20:00,77.759,77.764,77.739,77.753,74600000.0
2006-11-23 20:25:00,77.745,77.763,77.745,77.751,27200000.0
2006-11-23 20:30:00,77.75,77.763,77.737,77.738,60800000.0
2006-11-23 20:35:00,77.743,77.751,77.723,77.723,48400000.0
2006-11-23 20:40:00,77.749,77.759,77.721,77.728,50600000.0
2006-11-23 20:45:00,77.725,77.725,77.685,77.698,57600000.0
2006-11-23 20:50:00,77.698,77.758,77.696,77.758,84800000.0
2006-11-23 20:55:00,77.762,77.762,77.717,77.759,53800000.0
2006-11-23 21:00:00,77.763,77.777,77.747,77.777,71400000.0
2006-11-23 21:05:00,77.776,77.781,77.75,77.781,64000000.0
2006-11-23 21:10:00,77.776,77.779,77.724,77.741,57600000.0
2006-11-23 21:15:00,77.745,77.764,77.745,77.753,41600000.0
2006-11-23 21:20:00,77.734,77.805,77.727,77.79,60800000.0
2006-11-23 21:25:00,77.793,77.814,77.782,77.784,56000000.0
2006-11-23 21:30:00,77.757,77.763,77.733,77.762,49600000.0
2006-11-23 21:35:00,77.767,77.775,77.659,77.745,59600000.0
2006-11-23 21:40:00,77.759,77.763,77.726,77.763,65000000.0
2006-11-23 21:45:00,77.765,77.774,77.726,77.742,59200000.0
2006-11-23 21:50:00,77.744,77.754,77.721,77.749,65600000.0
2006-11-23 21:55:00,77.763,77.763,77.741,77.745,54400000.0
2006-11-23 22:00:00,77.754,77.771,77.747,77.766,62800000.0
2006-11-23 22:05:00,77.755,77.777,77.754,77.774,67200000.0
2006-11-23 22:10:00,77.777,77.801,77.774,77.791,33600000.0
2006-11-23 22:15:00,77.788,77.79,77.748,77.748,40000000.0
2006-11-23 22:20:00,77.761,77.784,77.761,77.773,60800000.0
2006-11-23 22:25:00,77.774,77.804,77.774,77.789,59600000.0
2006-11-23 22:30:00,77.796,77.806,77.742,77.772,64000000.0
2006-11-23 22:35:00,77.794,77.834,77.794,77.83,85200000.0
2006-11-23 22:40:00,77.823,77.836,77.8,77.808,68200000.0
2006-11-23 22:45:00,77.81,77.817,77.79,77.809,52200000.0
2006-11-23 22:50:00,77.813,77.814,77.801,77.808,22400000.0
2006-11-23 22:55:00,77.798,77.813,77.792,77.805,48000000.0
2006-11-23 23:00:00,77.807,77.834,77.799,77.822,68800000.0
2006-11-23 23:05:00,77.817,77.817,77.805,77.806,28800000.0
2006-11-23 23:10:00,77.808,77.843,77.808,77.843,24000000.0
2006-11-23 23:15:00,77.832,77.841,77.79,77.823,59200000.0
2006-11-23 23:20:00,77.819,77.83,77.798,77.815,66600000.0
2006-11-23 23:25:00,77.809,77.811,77.731,77.781,57000000.0
2006-11-23 23:30:00,77.793,77.805,77.783,77.802,29800000.0
2006-11-23 23:35:00,77.798,77.798,77.775,77.79,64000000.0
2006-11-23 23:40:00,77.78,77.822,77.762,77.822,83400000.0
2006-11-23 23:45:00,77.762,77.762,77.636,77.722,62400000.0
2006-11-23 23:50:00,77.715,77.815,77.709,77.795,62400000.0
2006-11-23 23:55:00,77.787,77.802,77.658,77.677,66600000.0
2006-11-24 00:00:00,77.706,77.756,77.686,77.738,57600000.0
2006-11-24 00:05:00,77.735,77.737,77.682,77.695,54400000.0
2006-11-24 00:10:00,77.701,77.701,77.671,77.677,59200000.0
2006-11-24 00:15:00,77.701,77.701,77.655,77.666,67200000.0
2006-11-24 00:20:00,77.643,77.685,77.643,77.664,74600000.0
2006-11-24 00:25:00,77.665,77.669,77.623,77.63,76800000.0
2006-11-24 00:30:00,77.603,77.652,77.603,77.628,52800000.0
2006-11-24 00:35:00,77.635,77.683,77.626,77.677,56000000.0
2006-11-24 00:40:00,77.675,77.716,77.675,77.699,54400000.0
2006-11-24 00:45:00,77.695,77.714,77.689,77.692,36200000.0
2006-11-24 00:50:00,77.713,77.725,77.687,77.7,63400000.0
2006-11-24 00:55:00,77.72,77.747,77.72,77.737,38400000.0
2006-11-24 01:00:00,77.729,77.733,77.707,77.707,46800000.0
2006-11-24 01:05:00,77.723,77.736,77.664,77.717,70400000.0
2006-11-24 01:10:00,77.712,77.72,77.686,77.69,71800000.0
2006-11-24 01:15:00,77.689,77.704,77.676,77.677,65600000.0
2006-11-24 01:20:00,77.677,77.683,77.673,77.68,25600000.0
2006-11-24 01:25:00,77.674,77.714,77.674,77.706,59200000.0
2006-11-24 01:30:00,77.712,77.725,77.682,77.695,70400000.0
2006-11-24 01:35:00,77.694,77.725,77.689,77.725,57000000.0
2006-11-24 01:40:00,77.716,77.739,77.7,77.73,45200000.0
2006-11-24 01:45:00,77.732,77.745,77.721,77.725,75200000.0
2006-11-24 01:50:00,77.732,77.753,77.732,77.75,54800000.0
2006-11-24 01:55:00,77.754,77.76,77.746,77.746,38400000.0
2006-11-24 02:00:00,77.76,77.761,77.742,77.749,70400000.0
2006-11-24 02:05:00,77.733,77.798,77.726,77.798,72000000.0
2006-11-24 02:10:00,77.782,77.821,77.782,77.805,56000000.0
2006-11-24 02:15:00,77.812,77.837,77.764,77.82,57600000.0
2006-11-24 02:20:00,77.807,77.828,77.714,77.794,62400000.0
2006-11-24 02:25:00,77.799,77.828,77.799,77.821,60800000.0
2006-11-24 02:30:00,77.828,77.853,77.807,77.823,33600000.0
2006-11-24 02:35:00,77.821,77.841,77.816,77.834,54800000.0
2006-11-24 02:40:00,77.843,77.87,77.841,77.864,49600000.0
2006-11-24 02:45:00,77.86,77.892,77.86,77.892,68200000.0
2006-11-24 02:50:00,77.898,77.901,77.781,77.857,56000000.0
2006-11-24 02:55:00,77.848,77.853,77.827,77.837,52800000.0
2006-11-24 03:00:00,77.844,77.857,77.796,77.813,48000000.0
2006-11-24 03:05:00,77.832,77.841,77.8,77.832,52800000.0
2006-11-24 03:10:00,77.828,77.85,77.805,77.85,72000000.0
2006-11-24 03:15:00,77.877,77.881,77.833,77.848,56000000.0
2006-11-24 03:20:00,77.844,77.859,77.824,77.84,46800000.0
2006-11-24 03:25:00,77.833,77.846,77.825,77.83,68200000.0
2006-11-24 03:30:00,77.83,77.841,77.77,77.841,40000000.0
2006-11-24 03:35:00,77.831,77.854,77.753,77.85,27200000.0
2006-11-24 03:40:00,77.858,77.864,77.837,77.853,49600000.0
2006-11-24 03:45:00,77.844,77.885,77.843,77.875,60200000.0
2006-11-24 03:50:00,77.876,77.884,77.86,77.872,45800000.0
2006-11-24 03:55:00,77.878,77.879,77.846,77.851,56000000.0
2006-11-24 04:00:00,77.859,77.869,77.853,77.857,25600000.0
2006-11-24 04:05:00,77.864,77.869,77.838,77.855,48000000.0
2006-11-24 04:10:00,77.866,77.881,77.852,77.86,49600000.0
2006-11-24 04:15:00,77.863,77.87,77.838,77.867,51200000.0
2006-11-24 04:20:00,77.863,77.886,77.859,77.863,41600000.0
2006-11-24 04:25:00,77.86,77.872,77.849,77.866,62800000.0
2006-11-24 04:30:00,77.868,77.912,77.858,77.9,67200000.0
2006-11-24 04:35:00,77.901,77.913,77.887,77.893,46400000.0
2006-11-24 04:40:00,77.893,77.916,77.883,77.902,48000000.0
2006-11-24 04:45:00,77.902,77.902,77.878,77.886,44800000.0
2006-11-24 04:50:00,77.889,77.971,77.825,77.933,59600000.0
2006-11-24 04:55:00,77.926,77.93,77.905,77.914,52800000.0
2006-11-24 05:00:00,77.908,77.931,77.887,77.896,49600000.0
2006-11-24 05:05:00,77.887,77.941,77.887,77.923,65600000.0
2006-11-24 05:10:00,77.932,77.932,77.905,77.92,40000000.0
2006-11-24 05:15:00,77.924,77.927,77.864,77.916,51200000.0
2006-11-24 05:20:00,77.908,77.921,77.895,77.917,59200000.0
2006-11-24 05:25:00,77.926,77.941,77.918,77.931,24000000.0
2006-11-24 05:30:00,77.94,77.949,77.92,77.925,54400000.0
2006-11-24 05:35:00,77.914,77.93,77.906,77.923,49600000.0
2006-11-24 05:40:00,77.932,77.947,77.924,77.926,44800000.0
2006-11-24 05:45:00,77.924,77.949,77.92,77.93,74000000.0
2006-11-24 05:50:00,77.925,77.925,77.871,77.89,61800000.0
2006-11-24 05:55:00,77.827,77.907,77.795,77.9,49600000.0
2006-11-24 06:00:00,77.9,77.954,77.884,77.933,59200000.0
2006-11-24 06:05:00,77.931,77.944,77.924,77.944,48000000.0
2006-11-24 06:10:00,77.944,77.95,77.925,77.943,41600000.0
2006-11-24 06:15:00,77.949,77.965,77.948,77.965,54800000.0
2006-11-24 06:20:00,77.957,77.968,77.92,77.923,57600000.0
2006-11-24 06:25:00,77.925,77.946,77.913,77.943,59200000.0
2006-11-24 06:30:00,77.935,77.946,77.928,77.941,44800000.0
2006-11-24 06:35:00,77.949,77.958,77.94,77.956,54400000.0
2006-11-24 06:40:00,77.959,77.969,77.905,77.958,56000000.0
2006-11-24 06:45:00,77.96,77.96,77.937,77.955,65600000.0
2006-11-24 06:50:00,77.939,77.942,77.896,77.926,44800000.0
2006-11-24 06:55:00,77.925,77.938,77.918,77.929,38400000.0
2006-11-24 07:00:00,77.932,77.938,77.912,77.938,54400000.0
2006-11-24 07:05:00,77.932,77.934,77.907,77.912,48400000.0
2006-11-24 07:10:00,77.907,77.936,77.889,77.936,45800000.0
2006-11-24 07:15:00,77.94,77.967,77.93,77.961,65600000.0
2006-11-24 07:20:00,77.95,77.95,77.922,77.922,57600000.0
2006-11-24 07:25:00,77.923,77.937,77.912,77.921,35200000.0
2006-11-24 07:30:00,77.913,77.934,77.911,77.925,56000000.0
2006-11-24 07:35:00,77.925,77.925,77.902,77.912,24000000.0
2006-11-24 07:40:00,77.9,77.937,77.9,77.935,36800000.0
2006-11-24 07:45:00,77.927,77.949,77.926,77.93,40400000.0
2006-11-24 07:50:00,77.928,77.949,77.928,77.941,32000000.0
2006-11-24 07:55:00,77.929,77.964,77.919,77.951,48000000.0
2006-11-24 08:00:00,77.953,77.953,77.927,77.937,19200000.0
2006-11-24 08:05:00,77.944,77.998,77.944,77.994,32000000.0
2006-11-24 08:10:00,77.98,78.004,77.98,77.989,64000000.0
2006-11-24 08:15:00,77.999,78.0,77.972,77.976,67200000.0
2006-11-24 08:20:00,77.987,77.994,77.965,77.97,65600000.0
2006-11-24 08:25:00,77.962,77.99,77.962,77.981,38400000.0
2006-11-24 08:30:00,77.976,77.976,77.955,77.963,44800000.0
2006-11-24 08:35:00,77.951,77.957,77.911,77.935,44800000.0
2006-11-24 08:40:00,77.941,77.949,77.92,77.925,57400000.0
2006-11-24 08:45:00,77.924,77.995,77.924,77.99,57600000.0
2006-11-24 08:50:00,78.004,78.007,77.959,77.959,57600000.0
2006-11-24 08:55:00,77.968,77.969,77.931,77.959,56000000.0
2006-11-24 09:00:00,77.981,78.058,77.981,78.028,68000000.0
2006-11-24 09:05:00,78.017,78.026,77.988,77.996,67200000.0
2006-11-24 09:10:00,78.004,78.033,78.001,78.022,60200000.0
2006-11-24 09:15:00,78.031,78.031,77.973,78.001,38400000.0
2006-11-24 09:20:00,78.003,78.088,77.969,78.043,68800000.0
2006-11-24 09:25:00,78.026,78.042,78.007,78.016,48000000.0
2006-11-24 09:30:00,78.017,78.051,78.017,78.046,64000000.0
2006-11-24 09:35:00,78.048,78.094,78.013,78.036,51200000.0
2006-11-24 09:40:00,78.038,78.05,78.025,78.034,66600000.0
2006-11-24 09:45:00,78.039,78.047,78.007,78.04,47400000.0
2006-11-24 09:50:00,78.031,78.051,78.008,78.048,76800000.0
2006-11-24 09:55:00,78.045,78.063,77.952,78.058,78800000.0
2006-11-24 10:00:00,78.048,78.099,78.029,78.099,59200000.0
2006-11-24 10:05:00,78.055,78.067,78.035,78.067,54400000.0
2006-11-24 10:10:00,78.062,78.093,78.055,78.085,53800000.0
2006-11-24 10:15:00,78.074,78.116,78.063,78.063,59200000.0
2006-11-24 10:20:00,78.068,78.068,77.986,77.99,68800000.0
2006-11-24 10:25:00,77.961,78.044,77.923,78.019,64400000.0
2006-11-24 10:30:00,78.024,78.088,77.936,77.936,60800000.0
2006-11-24 10:35:00,77.89,78.001,77.877,77.937,57000000.0
2006-11-24 10:40:00,77.968,78.03,77.954,78.021,64000000.0
2006-11-24 10:45:00,77.994,78.002,77.907,77.985,62400000.0
2006-11-24 10:50:00,78.002,78.018,77.961,77.983,73600000.0
2006-11-24 10:55:00,77.979,78.041,77.93,78.022,67000000.0
2006-11-24 11:00:00,78.037,78.044,77.977,77.977,68800000.0
2006-11-24 11:05:00,77.991,77.993,77.92,77.971,81400000.0
2006-11-24 11:10:00,77.961,77.988,77.939,77.939,66000000.0
2006-11-24 11:15:00,77.922,78.002,77.922,77.939,65000000.0
2006-11-24 11:20:00,77.921,77.95,77.905,77.908,64000000.0
2006-11-24 11:25:00,77.895,77.917,77.874,77.883,72000000.0
2006-11-24 11:30:00,77.883,77.897,77.815,77.824,68800000.0
2006-11-24 11:35:00,77.827,77.827,77.801,77.808,57600000.0
2006-11-24 11:40:00,77.806,77.834,77.781,77.807,66600000.0
2006-11-24 11:45:00,77.812,77.819,77.761,77.804,66600000.0
2006-11-24 11:50:00,77.806,77.812,77.762,77.772,65600000.0
2006-11-24 11:55:00,77.783,77.788,77.7,77.742,59200000.0
2006-11-24 12:00:00,77.74,77.781,77.725,77.781,65600000.0
2006-11-24 12:05:00,77.78,77.794,77.757,77.762,67200000.0
2006-11-24 12:10:00,77.753,77.762,77.738,77.756,48000000.0
2006-11-24 12:15:00,77.76,77.804,77.735,77.778,71400000.0
2006-11-24 12:20:00,77.786,77.845,77.784,77.824,68800000.0
2006-11-24 12:25:00,77.818,77.818,77.756,77.767,63400000.0
2006-11-24 12:30:00,77.772,77.838,77.742,77.766,69800000.0
2006-11-24 12:35:00,77.759,77.77,77.664,77.732,67200000.0
2006-11-24 12:40:00,77.729,77.764,77.704,77.756,73600000.0
2006-11-24 12:45:00,77.759,77.769,77.714,77.734,70400000.0
2006-11-24 12:50:00,77.733,77.782,77.715,77.782,60800000.0
2006-11-24 12:55:00,77.771,77.771,77.702,77.702,72000000.0
2006-11-24 13:00:00,77.705,77.733,77.688,77.732,66600000.0
2006-11-24 13:05:00,77.726,77.752,77.69,77.704,66000000.0
2006-11-24 13:10:00,77.724,77.822,77.708,77.734,69800000.0
2006-11-24 13:15:00,77.765,77.769,77.716,77.735,70800000.0
2006-11-24 13:20:00,77.718,77.718,77.591,77.648,56000000.0
2006-11-24 13:25:00,77.644,77.66,77.565,77.644,74600000.0
2006-11-24 13:30:00,77.63,77.635,77.58,77.632,68200000.0
2006-11-24 13:35:00,77.616,77.616,77.57,77.579,116800000.0
2006-11-24 13:40:00,77.574,77.574,77.52,77.56,128000000.0
2006-11-24 13:45:00,77.572,77.625,77.562,77.625,88000000.0
2006-11-24 13:50:00,77.614,77.646,77.592,77.646,91600000.0
2006-11-24 13:55:00,77.626,77.626,77.581,77.605,104000000.0
2006-11-24 14:00:00,77.625,77.643,77.558,77.583,119400000.0
2006-11-24 14:05:00,77.566,77.574,77.524,77.54,149800000.0
2006-11-24 14:10:00,77.524,77.534,77.504,77.524,102400000.0
2006-11-24 14:15:00,77.521,77.525,77.478,77.478,96000000.0
2006-11-24 14:20:00,77.49,77.49,77.448,77.477,126400000.0
2006-11-24 14:25:00,77.469,77.494,77.467,77.484,91200000.0
2006-11-24 14:30:00,77.495,77.505,77.48,77.502,88000000.0
2006-11-24 14:35:00,77.485,77.504,77.468,77.504,105600000.0
2006-11-24 14:40:00,77.492,77.507,77.473,77.495,119800000.0
2006-11-24 14:45:00,77.48,77.551,77.469,77.551,90000000.0
2006-11-24 14:50:00,77.553,77.573,77.53,77.573,72000000.0
2006-11-24 14:55:00,77.571,77.591,77.557,77.564,62400000.0
2006-11-24 15:00:00,77.564,77.572,77.519,77.522,78400000.0
2006-11-24 15:05:00,77.499,77.506,77.431,77.431,66600000.0
2006-11-24 15:10:00,77.436,77.446,77.366,77.432,137600000.0
2006-11-24 15:15:00,77.447,77.474,77.447,77.458,120000000.0
2006-11-24 15:20:00,77.459,77.468,77.433,77.437,124800000.0
2006-11-24 15:25:00,77.437,77.467,77.375,77.466,212200000.0
2006-11-24 15:30:00,77.375,77.492,77.354,77.435,258600000.0
2006-11-24 15:35:00,77.452,77.49,77.451,77.482,192000000.0
2006-11-24 15:40:00,77.493,77.496,77.474,77.474,131200000.0
2006-11-24 15:45:00,77.464,77.485,77.451,77.477,99200000.0
2006-11-24 15:50:00,77.478,77.485,77.47,77.482,52800000.0
2006-11-24 15:55:00,77.475,77.499,77.475,77.488,144000000.0
2006-11-24 16:00:00,77.481,77.499,77.461,77.486,212000000.0
2006-11-24 16:05:00,77.478,77.504,77.465,77.483,204800000.0
2006-11-24 16:10:00,77.479,77.479,77.453,77.456,172800000.0
2006-11-24 16:15:00,77.455,77.461,77.424,77.432,137800000.0
2006-11-24 16:20:00,77.43,77.468,77.43,77.463,129000000.0
2006-11-24 16:25:00,77.462,77.47,77.447,77.47,62800000.0
2006-11-24 16:30:00,77.466,77.475,77.442,77.455,86400000.0
2006-11-24 16:35:00,77.45,77.457,77.418,77.452,219600000.0
2006-11-24 16:40:00,77.441,77.462,77.431,77.461,156800000.0
2006-11-24 16:45:00,77.471,77.493,77.471,77.484,170600000.0
2006-11-24 16:50:00,77.485,77.518,77.475,77.518,195000000.0
2006-11-24 16:55:00,77.523,77.542,77.493,77.531,146600000.0
2006-11-24 17:00:00,77.53,77.53,77.484,77.512,208800000.0
2006-11-24 17:05:00,77.516,77.516,77.467,77.471,163000000.0
2006-11-24 17:10:00,77.483,77.519,77.472,77.518,140800000.0
2006-11-24 17:15:00,77.527,77.531,77.477,77.521,156800000.0
2006-11-24 17:20:00,77.515,77.526,77.488,77.505,59200000.0
2006-11-24 17:25:00,77.52,77.572,77.507,77.572,116200000.0
2006-11-24 17:30:00,77.562,77.669,77.562,77.669,256800000.0
2006-11-24 17:35:00,77.672,77.673,77.603,77.621,143400000.0
2006-11-24 17:40:00,77.635,77.635,77.595,77.625,148200000.0
2006-11-24 17:45:00,77.622,77.629,77.611,77.628,234000000.0
2006-11-24 17:50:00,77.629,77.681,77.629,77.642,172200000.0
2006-11-24 17:55:00,77.647,77.676,77.619,77.666,201400000.0
2006-11-24 18:00:00,77.653,77.659,77.612,77.614,177000000.0
2006-11-24 18:05:00,77.62,77.631,77.61,77.625,139200000.0
2006-11-24 18:10:00,77.629,77.635,77.617,77.623,60800000.0
2006-11-24 18:15:00,77.641,77.649,77.625,77.628,206600000.0
2006-11-24 18:20:00,77.644,77.684,77.634,77.67,188600000.0
2006-11-24 18:25:00,77.668,77.688,77.66,77.685,117600000.0
2006-11-24 18:30:00,77.68,77.689,77.649,77.679,167800000.0
2006-11-24 18:35:00,77.676,77.711,77.662,77.705,217400000.0
2006-11-24 18:40:00,77.699,77.735,77.69,77.724,218200000.0
2006-11-24 18:45:00,77.73,77.767,77.717,77.753,92200000.0
2006-11-24 18:50:00,77.751,77.751,77.714,77.747,128000000.0
2006-11-24 18:55:00,77.738,77.762,77.729,77.762,121600000.0
2006-11-24 19:00:00,77.769,77.775,77.76,77.774,98000000.0
2006-11-24 19:05:00,77.776,77.797,77.753,77.753,144000000.0
2006-11-24 19:10:00,77.758,77.795,77.758,77.795,88000000.0
2006-11-24 19:15:00,77.79,77.79,77.754,77.762,85800000.0
2006-11-24 19:20:00,77.762,77.776,77.751,77.77,110400000.0
2006-11-24 19:25:00,77.771,77.783,77.744,77.744,82000000.0
2006-11-24 19:30:00,77.758,77.776,77.75,77.771,35200000.0
2006-11-24 19:35:00,77.771,77.793,77.764,77.793,50600000.0
2006-11-24 19:40:00,77.774,77.775,77.761,77.771,33600000.0
2006-11-24 19:45:00,77.776,77.8,77.768,77.8,68800000.0
2006-11-24 19:50:00,77.802,77.811,77.783,77.804,65600000.0
2006-11-24 19:55:00,77.798,77.798,77.775,77.793,36800000.0
2006-11-24 20:00:00,77.777,77.793,77.767,77.784,76800000.0
2006-11-24 20:05:00,77.786,77.786,77.747,77.753,91200000.0
2006-11-24 20:10:00,77.753,77.765,77.699,77.756,36800000.0
2006-11-24 20:15:00,77.752,77.752,77.714,77.726,84800000.0
2006-11-24 20:20:00,77.709,77.726,77.702,77.726,62400000.0
2006-11-24 20:25:00,77.723,77.748,77.723,77.738,67200000.0
2006-11-24 20:30:00,77.738,77.743,77.721,77.742,65000000.0
2006-11-24 20:35:00,77.744,77.75,77.72,77.74,58600000.0
2006-11-24 20:40:00,77.74,77.75,77.73,77.741,43200000.0
2006-11-24 20:45:00,77.74,77.741,77.717,77.717,35200000.0
2006-11-24 20:50:00,77.723,77.726,77.71,77.71,68800000.0
2006-11-24 20:55:00,77.702,77.744,77.685,77.73,54400000.0
2006-11-24 21:00:00,77.729,77.754,77.723,77.745,72000000.0
2006-11-24 21:05:00,77.734,77.761,77.714,77.736,64000000.0
2006-11-24 21:10:00,77.75,77.754,77.725,77.753,57600000.0
2006-11-24 21:15:00,77.748,77.756,77.643,77.726,54400000.0
2006-11-24 21:20:00,77.706,77.771,77.706,77.758,60800000.0
2006-11-24 21:25:00,77.766,77.766,77.712,77.726,32000000.0
2006-11-24 21:30:00,77.727,77.73,77.711,77.725,27200000.0
2006-11-24 21:35:00,77.713,77.731,77.63,77.713,40000000.0
2006-11-24 21:40:00,77.709,77.729,77.706,77.72,36800000.0
2006-11-24 21:45:00,77.71,77.71,77.673,77.681,54800000.0
2006-11-24 21:50:00,77.697,77.698,77.682,77.683,14400000.0
2006-11-24 21:55:00,77.688,77.697,77.688,77.696,17600000.0
2006-11-24 22:00:00,77.711,77.716,77.709,77.711,28800000.0
2006-11-24 22:05:00,77.701,77.701,77.662,77.682,34000000.0
2006-11-24 22:10:00,77.677,77.678,77.667,77.67,12800000.0
2006-11-24 22:15:00,77.678,77.678,77.666,77.667,28800000.0
2006-11-24 22:20:00,77.669,77.692,77.669,77.675,48000000.0
2006-11-24 22:25:00,77.675,77.742,77.668,77.705,68800000.0
2006-11-24 22:30:00,77.72,77.725,77.694,77.694,40000000.0
2006-11-24 22:35:00,77.707,77.721,77.7,77.721,68200000.0
2006-11-24 22:40:00,77.717,77.721,77.691,77.698,68800000.0
2006-11-24 22:45:00,77.698,77.698,77.681,77.688,57600000.0
2006-11-24 22:50:00,77.7,77.71,77.689,77.71,33600000.0
2006-11-24 22:55:00,77.715,77.723,77.713,77.723,17600000.0
2006-11-24 23:00:00,77.721,77.721,77.71,77.719,20800000.0
2006-11-24 23:05:00,77.713,77.745,77.713,77.741,30400000.0
2006-11-24 23:10:00,77.759,77.775,77.742,77.764,51200000.0
2006-11-24 23:15:00,77.766,77.773,77.734,77.734,59000000.0
2006-11-24 23:20:00,77.74,77.759,77.734,77.751,53800000.0
2006-11-24 23:25:00,77.74,77.746,77.73,77.746,46400000.0
2006-11-24 23:30:00,77.744,77.747,77.721,77.736,60800000.0
2006-11-24 23:35:00,77.733,77.747,77.724,77.739,51600000.0
2006-11-24 23:40:00,77.737,77.748,77.716,77.738,54400000.0
2006-11-24 23:45:00,77.737,77.752,77.722,77.752,28800000.0
2006-11-24 23:50:00,77.757,77.805,77.757,77.799,62400000.0
2006-11-24 23:55:00,77.789,77.818,77.719,77.786,41600000.0
2006-11-27 00:10:00,77.789,77.825,77.661,77.661,25600000.0
2006-11-27 00:15:00,77.67,77.696,77.655,77.66,67200000.0
2006-11-27 00:20:00,77.65,77.682,77.643,77.657,75200000.0
2006-11-27 00:25:00,77.658,77.662,77.611,77.658,76800000.0
2006-11-27 00:30:00,77.655,77.662,77.628,77.636,65600000.0
2006-11-27 00:35:00,77.62,77.649,77.607,77.616,55400000.0
2006-11-27 00:40:00,77.614,77.617,77.564,77.577,70400000.0
2006-11-27 00:45:00,77.576,77.614,77.576,77.599,64000000.0
2006-11-27 00:50:00,77.594,77.61,77.578,77.585,64000000.0
2006-11-27 00:55:00,77.583,77.603,77.575,77.59,62400000.0
2006-11-27 01:00:00,77.603,77.621,77.595,77.601,62400000.0
2006-11-27 01:05:00,77.612,77.614,77.551,77.613,43200000.0
2006-11-27 01:10:00,77.609,77.644,77.599,77.622,40000000.0
2006-11-27 01:15:00,77.625,77.635,77.605,77.635,65600000.0
2006-11-27 01:20:00,77.642,77.648,77.634,77.636,35200000.0
2006-11-27 01:25:00,77.638,77.64,77.592,77.606,72400000.0
2006-11-27 01:30:00,77.602,77.609,77.589,77.609,58600000.0
2006-11-27 01:35:00,77.605,77.61,77.593,77.608,46400000.0
2006-11-27 01:40:00,77.604,77.614,77.577,77.584,35200000.0
2006-11-27 01:45:00,77.582,77.612,77.574,77.599,74600000.0
2006-11-27 01:50:00,77.603,77.67,77.603,77.663,68200000.0
2006-11-27 01:55:00,77.659,77.66,77.637,77.643,51200000.0
2006-11-27 02:00:00,77.654,77.679,77.648,77.677,59200000.0
2006-11-27 02:05:00,77.679,77.69,77.67,77.682,72000000.0
2006-11-27 02:10:00,77.669,77.678,77.637,77.639,56000000.0
2006-11-27 02:15:00,77.655,77.677,77.601,77.675,46400000.0
2006-11-27 02:20:00,77.667,77.704,77.606,77.695,61800000.0
2006-11-27 02:25:00,77.668,77.681,77.657,77.673,60800000.0
2006-11-27 02:30:00,77.672,77.732,77.672,77.713,65000000.0
2006-11-27 02:35:00,77.715,77.749,77.715,77.726,67200000.0
2006-11-27 02:40:00,77.724,77.728,77.671,77.681,60800000.0
2006-11-27 02:45:00,77.686,77.717,77.686,77.702,67600000.0
2006-11-27 02:50:00,77.706,77.757,77.646,77.734,56000000.0
2006-11-27 02:55:00,77.726,77.731,77.685,77.715,41600000.0
2006-11-27 03:00:00,77.716,77.733,77.627,77.728,59200000.0
2006-11-27 03:05:00,77.735,77.751,77.707,77.741,68200000.0
2006-11-27 03:10:00,77.739,77.749,77.719,77.719,28800000.0
2006-11-27 03:15:00,77.735,77.771,77.732,77.769,68200000.0
2006-11-27 03:20:00,77.784,77.795,77.756,77.758,35200000.0
2006-11-27 03:25:00,77.752,77.774,77.75,77.76,68800000.0
2006-11-27 03:30:00,77.763,77.763,77.698,77.75,52800000.0
2006-11-27 03:35:00,77.735,77.755,77.677,77.751,60800000.0
2006-11-27 03:40:00,77.759,77.761,77.704,77.728,48000000.0
2006-11-27 03:45:00,77.709,77.714,77.663,77.663,60800000.0
2006-11-27 03:50:00,77.665,77.697,77.664,77.694,57600000.0
2006-11-27 03:55:00,77.692,77.699,77.635,77.668,68800000.0
2006-11-27 04:00:00,77.663,77.666,77.645,77.65,51200000.0
2006-11-27 04:05:00,77.647,77.669,77.641,77.664,48000000.0
2006-11-27 04:10:00,77.664,77.668,77.647,77.652,33000000.0
2006-11-27 04:15:00,77.652,77.656,77.631,77.649,38400000.0
2006-11-27 04:20:00,77.663,77.668,77.658,77.658,12800000.0
2006-11-27 04:25:00,77.66,77.661,77.64,77.65,62400000.0
2006-11-27 04:30:00,77.652,77.667,77.646,77.646,38400000.0
2006-11-27 04:35:00,77.644,77.654,77.634,77.645,56000000.0
2006-11-27 04:40:00,77.647,77.652,77.625,77.652,35200000.0
2006-11-27 04:45:00,77.649,77.661,77.646,77.651,43200000.0
2006-11-27 04:50:00,77.66,77.669,77.574,77.652,59200000.0
2006-11-27 04:55:00,77.647,77.663,77.637,77.643,60800000.0
2006-11-27 05:00:00,77.621,77.643,77.618,77.628,60800000.0
2006-11-27 05:05:00,77.622,77.649,77.616,77.633,54400000.0
2006-11-27 05:10:00,77.646,77.646,77.614,77.636,52800000.0
2006-11-27 05:15:00,77.646,77.651,77.582,77.648,51200000.0
2006-11-27 05:20:00,77.64,77.658,77.64,77.648,22400000.0
2006-11-27 05:25:00,77.649,77.649,77.635,77.635,24000000.0
2006-11-27 05:30:00,77.649,77.661,77.641,77.653,44800000.0
2006-11-27 05:35:00,77.652,77.669,77.641,77.669,33600000.0
2006-11-27 05:40:00,77.669,77.679,77.665,77.673,44800000.0
2006-11-27 05:45:00,77.677,77.68,77.653,77.68,43200000.0
2006-11-27 05:50:00,77.688,77.694,77.669,77.676,49600000.0
2006-11-27 05:55:00,77.602,77.706,77.602,77.702,62400000.0
2006-11-27 06:00:00,77.71,77.741,77.693,77.732,51000000.0
2006-11-27 06:05:00,77.728,77.748,77.713,77.748,49600000.0
2006-11-27 06:10:00,77.744,77.744,77.652,77.728,48000000.0
2006-11-27 06:15:00,77.713,77.752,77.713,77.746,53800000.0
2006-11-27 06:20:00,77.746,77.758,77.736,77.746,44800000.0
2006-11-27 06:25:00,77.738,77.759,77.719,77.758,40000000.0
2006-11-27 06:30:00,77.747,77.749,77.695,77.695,57000000.0
2006-11-27 06:35:00,77.676,77.676,77.599,77.623,67600000.0
2006-11-27 06:40:00,77.628,77.743,77.628,77.703,56000000.0
2006-11-27 06:45:00,77.704,77.737,77.691,77.725,78400000.0
2006-11-27 06:50:00,77.712,77.747,77.712,77.732,53800000.0
2006-11-27 06:55:00,77.724,77.746,77.724,77.731,48000000.0
2006-11-27 07:00:00,77.732,77.732,77.697,77.71,72000000.0
2006-11-27 07:05:00,77.724,77.747,77.713,77.738,64000000.0
2006-11-27 07:10:00,77.724,77.734,77.699,77.721,40000000.0
2006-11-27 07:15:00,77.724,77.765,77.724,77.752,35200000.0
2006-11-27 07:20:00,77.756,77.756,77.719,77.738,56000000.0
2006-11-27 07:25:00,77.738,77.817,77.721,77.814,60800000.0
2006-11-27 07:30:00,77.826,77.844,77.81,77.829,48400000.0
2006-11-27 07:35:00,77.824,77.831,77.789,77.828,51200000.0
2006-11-27 07:40:00,77.822,77.905,77.814,77.859,60800000.0
2006-11-27 07:45:00,77.855,77.889,77.855,77.869,68800000.0
2006-11-27 07:50:00,77.882,77.92,77.882,77.891,61800000.0
2006-11-27 07:55:00,77.89,77.924,77.847,77.887,64000000.0
2006-11-27 08:00:00,77.893,77.912,77.893,77.904,40000000.0
2006-11-27 08:05:00,77.895,77.895,77.834,77.834,46400000.0
2006-11-27 08:10:00,77.833,77.839,77.798,77.83,50600000.0
2006-11-27 08:15:00,77.843,77.848,77.82,77.823,43200000.0
2006-11-27 08:20:00,77.813,77.813,77.779,77.8,66000000.0
2006-11-27 08:25:00,77.811,77.826,77.73,77.784,46400000.0
2006-11-27 08:30:00,77.782,77.795,77.768,77.788,55800000.0
2006-11-27 08:35:00,77.796,77.821,77.763,77.821,73600000.0
2006-11-27 08:40:00,77.831,77.863,77.817,77.86,71400000.0
2006-11-27 08:45:00,77.857,77.884,77.852,77.876,68200000.0
2006-11-27 08:50:00,77.881,77.886,77.823,77.823,60200000.0
2006-11-27 08:55:00,77.823,77.846,77.813,77.831,68000000.0
2006-11-27 09:00:00,77.833,77.864,77.827,77.864,56000000.0
2006-11-27 09:05:00,77.881,77.891,77.827,77.891,67200000.0
2006-11-27 09:10:00,77.893,77.921,77.881,77.896,60800000.0
2006-11-27 09:15:00,77.887,77.91,77.884,77.91,62400000.0
2006-11-27 09:20:00,77.913,77.947,77.853,77.93,68800000.0
2006-11-27 09:25:00,77.912,77.918,77.892,77.902,59600000.0
2006-11-27 09:30:00,77.921,77.957,77.921,77.954,64000000.0
2006-11-27 09:35:00,77.952,77.998,77.933,77.974,62400000.0
2006-11-27 09:40:00,77.983,77.983,77.946,77.952,67200000.0
2006-11-27 09:45:00,77.956,78.02,77.94,78.02,49600000.0
2006-11-27 09:50:00,78.05,78.113,78.044,78.067,76800000.0
2006-11-27 09:55:00,78.031,78.031,77.905,78.012,78400000.0
2006-11-27 10:00:00,78.023,78.037,77.983,77.99,59200000.0
2006-11-27 10:05:00,77.997,78.016,77.988,78.003,66600000.0
2006-11-27 10:10:00,78.006,78.006,77.958,77.966,65600000.0
2006-11-27 10:15:00,77.956,78.01,77.956,77.984,58600000.0
2006-11-27 10:20:00,77.992,78.007,77.964,77.981,68800000.0
2006-11-27 10:25:00,77.979,77.992,77.954,77.972,64000000.0
2006-11-27 10:30:00,77.993,78.008,77.906,77.906,60800000.0
2006-11-27 10:35:00,77.902,77.932,77.805,77.816,57000000.0
2006-11-27 10:40:00,77.8,77.859,77.798,77.849,64000000.0
2006-11-27 10:45:00,77.848,77.889,77.756,77.756,62400000.0
2006-11-27 10:50:00,77.737,77.741,77.65,77.671,73000000.0
2006-11-27 10:55:00,77.712,77.763,77.658,77.738,69200000.0
2006-11-27 11:00:00,77.756,77.849,77.756,77.848,68800000.0
2006-11-27 11:05:00,77.851,77.86,77.758,77.86,81600000.0
2006-11-27 11:10:00,77.862,77.864,77.804,77.804,67200000.0
2006-11-27 11:15:00,77.775,77.775,77.712,77.724,65600000.0
2006-11-27 11:20:00,77.719,77.719,77.682,77.702,63400000.0
2006-11-27 11:25:00,77.704,77.727,77.651,77.651,72000000.0
2006-11-27 11:30:00,77.628,77.658,77.616,77.63,69600000.0
2006-11-27 11:35:00,77.674,77.683,77.638,77.655,58000000.0
2006-11-27 11:40:00,77.665,77.721,77.665,77.697,67200000.0
2006-11-27 11:45:00,77.698,77.706,77.672,77.683,67200000.0
2006-11-27 11:50:00,77.682,77.695,77.592,77.592,65400000.0
2006-11-27 11:55:00,77.606,77.669,77.574,77.65,59200000.0
2006-11-27 12:00:00,77.637,77.645,77.589,77.608,65600000.0
2006-11-27 12:05:00,77.593,77.593,77.556,77.584,54800000.0
2006-11-27 12:10:00,77.586,77.601,77.577,77.597,59200000.0
2006-11-27 12:15:00,77.6,77.6,77.524,77.552,72000000.0
2006-11-27 12:20:00,77.557,77.618,77.55,77.574,68800000.0
2006-11-27 12:25:00,77.584,77.584,77.538,77.544,64000000.0
2006-11-27 12:30:00,77.535,77.549,77.528,77.53,57000000.0
2006-11-27 12:35:00,77.521,77.573,77.477,77.563,67200000.0
2006-11-27 12:40:00,77.565,77.633,77.555,77.633,60200000.0
2006-11-27 12:45:00,77.638,77.679,77.588,77.679,70400000.0
2006-11-27 12:50:00,77.674,77.674,77.648,77.656,60200000.0
2006-11-27 12:55:00,77.666,77.706,77.657,77.657,71400000.0
2006-11-27 13:00:00,77.652,77.671,77.638,77.669,66600000.0
2006-11-27 13:05:00,77.681,77.698,77.632,77.691,65600000.0
2006-11-27 13:10:00,77.68,77.683,77.643,77.673,70400000.0
2006-11-27 13:15:00,77.689,77.697,77.652,77.688,70200000.0
2006-11-27 13:20:00,77.689,77.691,77.629,77.679,56000000.0
2006-11-27 13:25:00,77.679,77.685,77.592,77.669,57000000.0
2006-11-27 13:35:00,77.667,77.671,77.64,77.665,98600000.0
2006-11-27 13:40:00,77.667,77.676,77.651,77.651,127400000.0
2006-11-27 13:45:00,77.664,77.674,77.652,77.661,75600000.0
2006-11-27 13:50:00,77.646,77.664,77.643,77.663,49600000.0
2006-11-27 13:55:00,77.658,77.665,77.637,77.647,104000000.0
2006-11-27 14:00:00,77.658,77.702,77.658,77.691,120000000.0
2006-11-27 14:05:00,77.688,77.688,77.659,77.661,116800000.0
2006-11-27 14:10:00,77.664,77.668,77.624,77.645,102400000.0
2006-11-27 14:15:00,77.63,77.631,77.606,77.611,96400000.0
2006-11-27 14:20:00,77.622,77.65,77.616,77.649,126400000.0
2006-11-27 14:25:00,77.651,77.664,77.636,77.655,67200000.0
2006-11-27 14:30:00,77.648,77.653,77.638,77.645,74600000.0
2006-11-27 14:35:00,77.646,77.657,77.628,77.647,105000000.0
2006-11-27 14:40:00,77.643,77.679,77.643,77.671,66000000.0
2006-11-27 14:45:00,77.693,77.712,77.681,77.69,88800000.0
2006-11-27 14:50:00,77.691,77.72,77.684,77.702,103400000.0
2006-11-27 14:55:00,77.7,77.727,77.682,77.723,75200000.0
2006-11-27 15:00:00,77.716,77.721,77.685,77.709,77800000.0
2006-11-27 15:05:00,77.709,77.715,77.657,77.657,67600000.0
2006-11-27 15:10:00,77.663,77.695,77.648,77.663,137000000.0
2006-11-27 15:15:00,77.656,77.663,77.632,77.632,120000000.0
2006-11-27 15:20:00,77.631,77.652,77.619,77.634,124800000.0
2006-11-27 15:25:00,77.638,77.638,77.535,77.636,212600000.0
2006-11-27 15:30:00,77.582,77.702,77.562,77.64,259200000.0
2006-11-27 15:35:00,77.643,77.652,77.608,77.652,192000000.0
2006-11-27 15:40:00,77.656,77.716,77.646,77.69,144000000.0
2006-11-27 15:45:00,77.699,77.709,77.672,77.675,88000000.0
2006-11-27 15:50:00,77.679,77.723,77.66,77.718,97400000.0
2006-11-27 15:55:00,77.714,77.716,77.677,77.677,143400000.0
2006-11-27 16:00:00,77.681,77.723,77.681,77.723,212600000.0
2006-11-27 16:05:00,77.707,77.757,77.687,77.737,204800000.0
2006-11-27 16:10:00,77.722,77.75,77.721,77.738,172800000.0
2006-11-27 16:15:00,77.731,77.749,77.704,77.706,148800000.0
2006-11-27 16:20:00,77.705,77.714,77.642,77.642,140800000.0
2006-11-27 16:25:00,77.653,77.67,77.624,77.659,124800000.0
2006-11-27 16:30:00,77.652,77.705,77.631,77.705,127400000.0
2006-11-27 16:35:00,77.702,77.702,77.641,77.644,220200000.0
2006-11-27 16:40:00,77.648,77.682,77.634,77.663,212800000.0
2006-11-27 16:45:00,77.651,77.68,77.646,77.668,228600000.0
2006-11-27 16:50:00,77.661,77.674,77.646,77.66,195000000.0
2006-11-27 16:55:00,77.658,77.666,77.627,77.638,146600000.0
2006-11-27 17:00:00,77.642,77.692,77.642,77.664,209600000.0
2006-11-27 17:05:00,77.65,77.667,77.635,77.658,218000000.0
2006-11-27 17:10:00,77.654,77.67,77.645,77.664,140800000.0
2006-11-27 17:15:00,77.654,77.679,77.652,77.672,155600000.0
2006-11-27 17:20:00,77.664,77.665,77.631,77.641,88000000.0
2006-11-27 17:25:00,77.65,77.686,77.624,77.686,117200000.0
2006-11-27 17:30:00,77.675,77.687,77.657,77.666,259200000.0
2006-11-27 17:35:00,77.665,77.692,77.657,77.692,101000000.0
2006-11-27 17:40:00,77.702,77.715,77.653,77.712,148200000.0
2006-11-27 17:45:00,77.701,77.707,77.68,77.682,191800000.0
2006-11-27 17:50:00,77.678,77.69,77.671,77.686,172800000.0
2006-11-27 17:55:00,77.69,77.69,77.628,77.643,200400000.0
2006-11-27 18:00:00,77.649,77.687,77.642,77.665,176400000.0
2006-11-27 18:05:00,77.663,77.666,77.63,77.635,172800000.0
2006-11-27 18:10:00,77.638,77.653,77.622,77.642,88000000.0
2006-11-27 18:15:00,77.635,77.645,77.585,77.604,206200000.0
2006-11-27 18:20:00,77.614,77.646,77.586,77.638,188200000.0
2006-11-27 18:25:00,77.636,77.654,77.62,77.647,117800000.0
2006-11-27 18:30:00,77.649,77.651,77.609,77.617,169600000.0
2006-11-27 18:35:00,77.61,77.677,77.603,77.671,206400000.0
2006-11-27 18:40:00,77.676,77.787,77.664,77.777,295800000.0
2006-11-27 18:45:00,77.784,77.805,77.761,77.761,93200000.0
2006-11-27 18:50:00,77.772,77.789,77.767,77.775,108800000.0
2006-11-27 18:55:00,77.763,77.765,77.742,77.746,121600000.0
2006-11-27 19:00:00,77.739,77.759,77.732,77.739,53800000.0
2006-11-27 19:05:00,77.734,77.753,77.707,77.744,144000000.0
2006-11-27 19:10:00,77.751,77.77,77.734,77.747,88000000.0
2006-11-27 19:15:00,77.76,77.804,77.738,77.796,73600000.0
2006-11-27 19:20:00,77.79,77.79,77.757,77.786,110400000.0
2006-11-27 19:25:00,77.786,77.794,77.77,77.786,81600000.0
2006-11-27 19:30:00,77.776,77.791,77.717,77.729,48000000.0
2006-11-27 19:35:00,77.727,77.738,77.714,77.738,57000000.0
2006-11-27 19:40:00,77.721,77.737,77.711,77.716,56400000.0
2006-11-27 19:45:00,77.727,77.729,77.705,77.723,76200000.0
2006-11-27 19:50:00,77.72,77.765,77.709,77.746,65600000.0
2006-11-27 19:55:00,77.756,77.77,77.743,77.77,57000000.0
2006-11-27 20:00:00,77.771,77.771,77.72,77.735,81000000.0
2006-11-27 20:05:00,77.735,77.735,77.657,77.676,91200000.0
2006-11-27 20:10:00,77.665,77.686,77.602,77.658,62400000.0
2006-11-27 20:15:00,77.665,77.665,77.636,77.636,96000000.0
2006-11-27 20:20:00,77.625,77.626,77.589,77.589,61800000.0
2006-11-27 20:25:00,77.58,77.625,77.58,77.61,67200000.0
2006-11-27 20:30:00,77.619,77.623,77.603,77.613,54400000.0
2006-11-27 20:35:00,77.608,77.632,77.608,77.627,38400000.0
2006-11-27 20:40:00,77.622,77.622,77.596,77.596,43200000.0
2006-11-27 20:45:00,77.598,77.602,77.59,77.594,44800000.0
2006-11-27 20:50:00,77.599,77.616,77.59,77.612,56000000.0
2006-11-27 20:55:00,77.608,77.611,77.592,77.611,41600000.0
2006-11-27 21:00:00,77.622,77.642,77.617,77.626,71400000.0
2006-11-27 21:05:00,77.631,77.636,77.617,77.628,38400000.0
2006-11-27 21:10:00,77.625,77.627,77.581,77.581,53200000.0
2006-11-27 21:15:00,77.574,77.614,77.492,77.567,73400000.0
2006-11-27 21:20:00,77.552,77.591,77.552,77.574,60800000.0
2006-11-27 21:25:00,77.574,77.611,77.569,77.585,52800000.0
2006-11-27 21:30:00,77.589,77.615,77.587,77.588,67200000.0
2006-11-27 21:35:00,77.595,77.652,77.512,77.64,54400000.0
2006-11-27 21:40:00,77.649,77.671,77.621,77.666,65600000.0
2006-11-27 21:45:00,77.665,77.676,77.637,77.653,40000000.0
2006-11-27 21:50:00,77.654,77.665,77.622,77.623,56000000.0
2006-11-27 21:55:00,77.625,77.648,77.611,77.639,72000000.0
2006-11-27 22:00:00,77.643,77.654,77.627,77.627,78400000.0
2006-11-27 22:05:00,77.613,77.613,77.592,77.592,33000000.0
2006-11-27 22:10:00,77.599,77.615,77.578,77.594,59200000.0
2006-11-27 22:15:00,77.586,77.601,77.586,77.601,43200000.0
2006-11-27 22:20:00,77.598,77.602,77.593,77.6,12800000.0
2006-11-27 22:25:00,77.595,77.62,77.589,77.613,43200000.0
2006-11-27 22:30:00,77.626,77.642,77.577,77.633,40000000.0
2006-11-27 22:35:00,77.634,77.641,77.595,77.613,86400000.0
2006-11-27 22:40:00,77.606,77.638,77.606,77.621,68200000.0
2006-11-27 22:45:00,77.625,77.635,77.595,77.613,49600000.0
2006-11-27 22:50:00,77.624,77.639,77.617,77.621,22400000.0
2006-11-27 22:55:00,77.626,77.633,77.593,77.6,73600000.0
2006-11-27 23:00:00,77.614,77.637,77.61,77.632,68200000.0
2006-11-27 23:05:00,77.619,77.632,77.598,77.603,86800000.0
2006-11-27 23:10:00,77.609,77.615,77.589,77.603,64000000.0
2006-11-27 23:15:00,77.603,77.624,77.593,77.593,59000000.0
2006-11-27 23:20:00,77.6,77.635,77.578,77.635,67200000.0
2006-11-27 23:25:00,77.627,77.652,77.556,77.601,52800000.0
2006-11-27 23:30:00,77.61,77.627,77.601,77.615,74000000.0
2006-11-27 23:35:00,77.613,77.624,77.577,77.595,41600000.0
2006-11-27 23:40:00,77.595,77.603,77.574,77.602,78400000.0
2006-11-27 23:45:00,77.583,77.602,77.531,77.597,51200000.0
2006-11-27 23:50:00,77.6,77.601,77.561,77.595,62400000.0
2006-11-27 23:55:00,77.599,77.599,77.506,77.582,67200000.0
2006-11-28 00:00:00,77.586,77.601,77.575,77.59,57000000.0
2006-11-28 00:05:00,77.584,77.611,77.564,77.582,54400000.0
2006-11-28 00:10:00,77.588,77.612,77.585,77.597,33600000.0
2006-11-28 00:15:00,77.597,77.597,77.552,77.565,67200000.0
2006-11-28 00:20:00,77.556,77.619,77.556,77.603,75000000.0
2006-11-28 00:25:00,77.599,77.62,77.598,77.62,64000000.0
2006-11-28 00:30:00,77.619,77.619,77.592,77.602,40000000.0
2006-11-28 00:35:00,77.576,77.621,77.576,77.609,43200000.0
2006-11-28 00:40:00,77.609,77.611,77.568,77.593,70400000.0
2006-11-28 00:45:00,77.594,77.612,77.593,77.593,51200000.0
2006-11-28 00:50:00,77.601,77.607,77.581,77.586,41000000.0
2006-11-28 00:55:00,77.593,77.606,77.576,77.597,49600000.0
2006-11-28 01:00:00,77.595,77.621,77.589,77.603,62200000.0
2006-11-28 01:05:00,77.615,77.639,77.569,77.625,41600000.0
2006-11-28 01:10:00,77.624,77.63,77.609,77.609,51200000.0
2006-11-28 01:15:00,77.609,77.615,77.599,77.615,12800000.0
2006-11-28 01:20:00,77.61,77.618,77.586,77.601,48000000.0
2006-11-28 01:25:00,77.615,77.616,77.584,77.596,53800000.0
2006-11-28 01:30:00,77.599,77.615,77.595,77.606,46400000.0
2006-11-28 01:35:00,77.6,77.6,77.556,77.565,40000000.0
2006-11-28 01:40:00,77.557,77.592,77.557,77.581,59600000.0
2006-11-28 01:45:00,77.58,77.61,77.56,77.581,75200000.0
2006-11-28 01:50:00,77.602,77.618,77.574,77.604,68800000.0
2006-11-28 01:55:00,77.601,77.639,77.583,77.63,56000000.0
2006-11-28 02:00:00,77.63,77.646,77.609,77.639,70400000.0
2006-11-28 02:05:00,77.641,77.662,77.625,77.662,59200000.0
2006-11-28 02:10:00,77.652,77.667,77.639,77.659,43600000.0
2006-11-28 02:15:00,77.673,77.681,77.618,77.665,46800000.0
2006-11-28 02:20:00,77.659,77.668,77.571,77.655,49600000.0
2006-11-28 02:25:00,77.647,77.663,77.615,77.629,78400000.0
2006-11-28 02:30:00,77.636,77.637,77.604,77.622,65600000.0
2006-11-28 02:35:00,77.619,77.624,77.598,77.619,54400000.0
2006-11-28 02:40:00,77.62,77.641,77.612,77.626,60200000.0
2006-11-28 02:45:00,77.619,77.619,77.592,77.605,54400000.0
2006-11-28 02:50:00,77.607,77.67,77.552,77.64,45200000.0
2006-11-28 02:55:00,77.619,77.673,77.613,77.673,52200000.0
2006-11-28 03:00:00,77.663,77.669,77.541,77.629,59200000.0
2006-11-28 03:05:00,77.633,77.643,77.618,77.62,54400000.0
2006-11-28 03:10:00,77.634,77.675,77.627,77.642,72000000.0
2006-11-28 03:15:00,77.65,77.659,77.628,77.652,68800000.0
2006-11-28 03:20:00,77.658,77.663,77.635,77.657,45800000.0
2006-11-28 03:25:00,77.643,77.667,77.639,77.657,69200000.0
2006-11-28 03:30:00,77.658,77.669,77.598,77.66,60800000.0
2006-11-28 03:35:00,77.659,77.672,77.606,77.664,61800000.0
2006-11-28 03:40:00,77.653,77.658,77.637,77.658,25600000.0
2006-11-28 03:45:00,77.669,77.683,77.667,77.675,38400000.0
2006-11-28 03:50:00,77.682,77.7,77.66,77.691,57000000.0
2006-11-28 03:55:00,77.69,77.714,77.668,77.71,68800000.0
2006-11-28 04:00:00,77.699,77.699,77.637,77.661,67200000.0
2006-11-28 04:05:00,77.671,77.677,77.66,77.676,61800000.0
2006-11-28 04:10:00,77.678,77.685,77.668,77.685,58000000.0
2006-11-28 04:15:00,77.692,77.695,77.671,77.692,63400000.0
2006-11-28 04:20:00,77.679,77.68,77.59,77.644,52800000.0
2006-11-28 04:25:00,77.635,77.642,77.62,77.642,27200000.0
2006-11-28 04:30:00,77.64,77.646,77.625,77.625,67600000.0
2006-11-28 04:35:00,77.626,77.65,77.626,77.64,51200000.0
2006-11-28 04:40:00,77.635,77.653,77.625,77.645,57600000.0
2006-11-28 04:45:00,77.653,77.667,77.652,77.655,33600000.0
2006-11-28 04:50:00,77.669,77.669,77.563,77.663,36800000.0
2006-11-28 04:55:00,77.659,77.662,77.644,77.657,41600000.0
2006-11-28 05:00:00,77.641,77.666,77.629,77.633,60800000.0
2006-11-28 05:05:00,77.629,77.655,77.629,77.648,40000000.0
2006-11-28 05:10:00,77.655,77.655,77.626,77.639,52800000.0
2006-11-28 05:15:00,77.641,77.655,77.641,77.647,27200000.0
2006-11-28 05:20:00,77.641,77.655,77.631,77.65,59600000.0
2006-11-28 05:25:00,77.658,77.678,77.645,77.669,38400000.0
2006-11-28 05:30:00,77.66,77.684,77.656,77.672,43200000.0
2006-11-28 05:35:00,77.676,77.683,77.649,77.663,65600000.0
2006-11-28 05:40:00,77.663,77.668,77.643,77.648,56400000.0
2006-11-28 05:45:00,77.65,77.684,77.638,77.684,75200000.0
2006-11-28 05:50:00,77.664,77.664,77.628,77.641,44800000.0
2006-11-28 05:55:00,77.58,77.674,77.58,77.652,36800000.0
2006-11-28 06:00:00,77.663,77.672,77.652,77.665,24000000.0
2006-11-28 06:05:00,77.661,77.663,77.644,77.653,36800000.0
2006-11-28 06:10:00,77.663,77.676,77.578,77.651,65600000.0
2006-11-28 06:15:00,77.652,77.679,77.645,77.677,53200000.0
2006-11-28 06:20:00,77.671,77.671,77.656,77.656,16000000.0
2006-11-28 06:25:00,77.666,77.716,77.647,77.716,44800000.0
2006-11-28 06:30:00,77.704,77.713,77.658,77.681,43200000.0
2006-11-28 06:35:00,77.694,77.709,77.688,77.709,28800000.0
2006-11-28 06:40:00,77.708,77.713,77.697,77.699,27200000.0
2006-11-28 06:45:00,77.701,77.74,77.69,77.734,78400000.0
2006-11-28 06:50:00,77.718,77.75,77.718,77.748,54400000.0
2006-11-28 06:55:00,77.749,77.749,77.721,77.73,24000000.0
2006-11-28 07:00:00,77.729,77.751,77.714,77.737,71800000.0
2006-11-28 07:05:00,77.733,77.747,77.692,77.705,64000000.0
2006-11-28 07:10:00,77.711,77.735,77.699,77.717,56000000.0
2006-11-28 07:15:00,77.711,77.715,77.686,77.696,52800000.0
2006-11-28 07:20:00,77.697,77.714,77.687,77.711,43200000.0
2006-11-28 07:25:00,77.703,77.72,77.696,77.707,28800000.0
2006-11-28 07:30:00,77.714,77.714,77.693,77.706,54400000.0
2006-11-28 07:35:00,77.687,77.707,77.687,77.691,35200000.0
2006-11-28 07:40:00,77.692,77.723,77.685,77.714,60800000.0
2006-11-28 07:45:00,77.714,77.722,77.709,77.711,32000000.0
2006-11-28 07:50:00,77.709,77.724,77.685,77.714,49600000.0
2006-11-28 07:55:00,77.724,77.735,77.703,77.731,63400000.0
2006-11-28 08:00:00,77.724,77.743,77.718,77.723,40000000.0
2006-11-28 08:05:00,77.726,77.731,77.705,77.711,65000000.0
2006-11-28 08:10:00,77.693,77.711,77.677,77.681,64000000.0
2006-11-28 08:15:00,77.691,77.707,77.663,77.697,53200000.0
2006-11-28 08:20:00,77.702,77.702,77.669,77.696,65600000.0
2006-11-28 08:25:00,77.691,77.721,77.678,77.721,38400000.0
2006-11-28 08:30:00,77.729,77.744,77.69,77.743,56000000.0
2006-11-28 08:35:00,77.754,77.754,77.686,77.688,73600000.0
2006-11-28 08:40:00,77.699,77.756,77.699,77.735,72000000.0
2006-11-28 08:45:00,77.73,77.765,77.72,77.742,68800000.0
2006-11-28 08:50:00,77.75,77.784,77.735,77.784,70400000.0
2006-11-28 08:55:00,77.788,77.803,77.783,77.789,60800000.0
2006-11-28 09:00:00,77.792,77.851,77.792,77.842,56000000.0
2006-11-28 09:05:00,77.811,77.848,77.805,77.848,67200000.0
2006-11-28 09:10:00,77.836,77.862,77.824,77.84,60200000.0
2006-11-28 09:15:00,77.855,77.864,77.831,77.845,49600000.0
2006-11-28 09:20:00,77.824,77.876,77.758,77.836,68800000.0
2006-11-28 09:25:00,77.85,77.899,77.83,77.887,59200000.0
2006-11-28 09:30:00,77.882,77.882,77.811,77.832,64000000.0
2006-11-28 09:35:00,77.818,77.842,77.777,77.829,68800000.0
2006-11-28 09:40:00,77.829,77.871,77.819,77.854,56000000.0
2006-11-28 09:45:00,77.85,77.862,77.819,77.842,60800000.0
2006-11-28 09:50:00,77.843,77.876,77.828,77.865,76200000.0
2006-11-28 09:55:00,77.859,77.87,77.759,77.869,60800000.0
2006-11-28 10:00:00,77.861,77.872,77.833,77.857,58600000.0
2006-11-28 10:05:00,77.852,77.883,77.827,77.835,67200000.0
2006-11-28 10:10:00,77.832,77.832,77.787,77.789,65600000.0
2006-11-28 10:15:00,77.784,77.84,77.784,77.835,59200000.0
2006-11-28 10:20:00,77.851,77.851,77.813,77.815,68800000.0
2006-11-28 10:25:00,77.803,77.885,77.798,77.88,51200000.0
2006-11-28 10:30:00,77.884,77.966,77.884,77.966,60800000.0
2006-11-28 10:35:00,77.965,78.012,77.884,78.005,57600000.0
2006-11-28 10:40:00,77.982,77.982,77.936,77.977,64000000.0
2006-11-28 10:45:00,77.97,78.007,77.942,77.969,61200000.0
2006-11-28 10:50:00,77.953,77.978,77.936,77.948,62400000.0
2006-11-28 10:55:00,77.947,77.973,77.869,77.967,68800000.0
2006-11-28 11:00:00,77.98,77.98,77.921,77.921,68200000.0
2006-11-28 11:05:00,77.919,77.93,77.849,77.926,82000000.0
2006-11-28 11:10:00,77.926,77.939,77.901,77.912,55400000.0
2006-11-28 11:15:00,77.923,77.95,77.91,77.949,65000000.0
2006-11-28 11:20:00,77.948,77.992,77.937,77.992,64000000.0
2006-11-28 11:25:00,77.984,77.984,77.95,77.95,72000000.0
2006-11-28 11:30:00,77.946,77.998,77.935,77.99,68800000.0
2006-11-28 11:35:00,77.995,78.033,77.995,78.028,57600000.0
2006-11-28 11:40:00,78.017,78.109,78.017,78.109,67200000.0
2006-11-28 11:45:00,78.126,78.191,78.116,78.145,67200000.0
2006-11-28 11:50:00,78.146,78.181,78.146,78.179,65600000.0
2006-11-28 11:55:00,78.176,78.22,78.124,78.215,46800000.0
2006-11-28 12:00:00,78.215,78.221,78.136,78.175,65600000.0
2006-11-28 12:05:00,78.195,78.198,78.152,78.172,67200000.0
2006-11-28 12:10:00,78.152,78.178,78.133,78.178,59600000.0
2006-11-28 12:15:00,78.186,78.243,78.161,78.222,70800000.0
2006-11-28 12:20:00,78.236,78.315,78.216,78.271,68200000.0
2006-11-28 12:25:00,78.289,78.302,78.253,78.282,63800000.0
2006-11-28 12:30:00,78.277,78.292,78.255,78.275,70400000.0
2006-11-28 12:35:00,78.273,78.279,78.159,78.273,55400000.0
2006-11-28 12:40:00,78.268,78.296,78.258,78.281,73600000.0
2006-11-28 12:45:00,78.284,78.303,78.265,78.298,57600000.0
2006-11-28 12:50:00,78.299,78.299,78.239,78.284,60800000.0
2006-11-28 12:55:00,78.299,78.316,78.252,78.308,72000000.0
2006-11-28 13:00:00,78.286,78.308,78.272,78.296,66600000.0
2006-11-28 13:05:00,78.3,78.309,78.273,78.279,67200000.0
2006-11-28 13:10:00,78.275,78.291,78.259,78.272,70400000.0
2006-11-28 13:15:00,78.282,78.282,78.244,78.259,70200000.0
2006-11-28 13:20:00,78.256,78.278,78.187,78.241,55400000.0
2006-11-28 13:25:00,78.246,78.28,78.184,78.257,74600000.0
2006-11-28 13:30:00,78.261,78.285,78.261,78.271,69200000.0
2006-11-28 13:35:00,78.267,78.271,78.223,78.247,115600000.0
2006-11-28 13:40:00,78.243,78.246,78.194,78.198,127400000.0
2006-11-28 13:45:00,78.214,78.244,78.212,78.243,88000000.0
2006-11-28 13:50:00,78.248,78.257,78.231,78.237,90600000.0
2006-11-28 13:55:00,78.241,78.245,78.206,78.211,104000000.0
2006-11-28 14:00:00,78.215,78.242,78.212,78.215,120000000.0
2006-11-28 14:05:00,78.222,78.248,78.208,78.248,150800000.0
2006-11-28 14:10:00,78.251,78.276,78.237,78.276,101800000.0
2006-11-28 14:15:00,78.268,78.303,78.251,78.286,96000000.0
2006-11-28 14:20:00,78.29,78.297,78.272,78.295,125800000.0
2006-11-28 14:25:00,78.279,78.286,78.224,78.248,91200000.0
2006-11-28 14:30:00,78.244,78.245,78.225,78.235,87800000.0
2006-11-28 14:35:00,78.24,78.27,78.227,78.24,105600000.0
2006-11-28 14:40:00,78.251,78.289,78.245,78.289,108800000.0
2006-11-28 14:45:00,78.298,78.305,78.274,78.289,89600000.0
2006-11-28 14:50:00,78.284,78.3,78.284,78.286,104000000.0
2006-11-28 14:55:00,78.266,78.28,78.244,78.268,75200000.0
2006-11-28 15:00:00,78.269,78.274,78.237,78.255,78200000.0
2006-11-28 15:05:00,78.265,78.311,78.264,78.292,73800000.0
2006-11-28 15:10:00,78.312,78.314,78.291,78.291,137000000.0
2006-11-28 15:15:00,78.292,78.301,78.259,78.259,120800000.0
2006-11-28 15:20:00,78.265,78.29,78.257,78.287,124800000.0
2006-11-28 15:25:00,78.287,78.321,78.197,78.283,212200000.0
2006-11-28 15:30:00,78.206,78.339,78.186,78.204,258600000.0
2006-11-28 15:35:00,78.218,78.23,78.17,78.224,190800000.0
2006-11-28 15:40:00,78.195,78.285,78.195,78.279,143400000.0
2006-11-28 15:45:00,78.285,78.32,78.265,78.32,99200000.0
2006-11-28 15:50:00,78.327,78.337,78.306,78.323,98000000.0
2006-11-28 15:55:00,78.345,78.369,78.332,78.35,143800000.0
2006-11-28 16:00:00,78.345,78.357,78.292,78.298,212200000.0
2006-11-28 16:05:00,78.298,78.329,78.264,78.299,204200000.0
2006-11-28 16:10:00,78.28,78.313,78.264,78.287,172600000.0
2006-11-28 16:15:00,78.277,78.298,78.257,78.29,148800000.0
2006-11-28 16:20:00,78.294,78.334,78.294,78.305,140200000.0
2006-11-28 16:25:00,78.314,78.327,78.3,78.3,124600000.0
2006-11-28 16:30:00,78.302,78.32,78.268,78.313,128000000.0
2006-11-28 16:35:00,78.34,78.348,78.318,78.333,220200000.0
2006-11-28 16:40:00,78.33,78.337,78.29,78.337,212200000.0
2006-11-28 16:45:00,78.345,78.352,78.304,78.338,190800000.0
2006-11-28 16:50:00,78.308,78.348,78.299,78.346,194000000.0
2006-11-28 16:55:00,78.346,78.366,78.334,78.361,110400000.0
2006-11-28 17:00:00,78.351,78.426,78.34,78.413,209600000.0
2006-11-28 17:05:00,78.416,78.425,78.377,78.403,275000000.0
2006-11-28 17:10:00,78.4,78.459,78.37,78.451,141200000.0
2006-11-28 17:15:00,78.471,78.523,78.462,78.517,156200000.0
2006-11-28 17:20:00,78.515,78.566,78.515,78.525,87400000.0
2006-11-28 17:25:00,78.523,78.584,78.523,78.547,116800000.0
2006-11-28 17:30:00,78.55,78.55,78.46,78.466,259200000.0
2006-11-28 17:35:00,78.484,78.539,78.483,78.519,142600000.0
2006-11-28 17:40:00,78.501,78.526,78.49,78.516,150400000.0
2006-11-28 17:45:00,78.502,78.547,78.502,78.539,233200000.0
2006-11-28 17:50:00,78.53,78.562,78.511,78.539,172000000.0
2006-11-28 17:55:00,78.542,78.542,78.503,78.52,201600000.0
2006-11-28 18:00:00,78.523,78.53,78.504,78.51,154000000.0
2006-11-28 18:05:00,78.51,78.538,78.444,78.449,172800000.0
2006-11-28 18:10:00,78.455,78.467,78.433,78.454,88000000.0
2006-11-28 18:15:00,78.462,78.472,78.444,78.463,205200000.0
2006-11-28 18:20:00,78.458,78.486,78.445,78.445,188200000.0
2006-11-28 18:25:00,78.44,78.486,78.432,78.485,105600000.0
2006-11-28 18:30:00,78.483,78.483,78.453,78.476,169000000.0
2006-11-28 18:35:00,78.462,78.481,78.452,78.481,216000000.0
2006-11-28 18:40:00,78.478,78.483,78.44,78.464,295800000.0
2006-11-28 18:45:00,78.47,78.521,78.453,78.507,92800000.0
2006-11-28 18:50:00,78.524,78.529,78.49,78.49,127400000.0
2006-11-28 18:55:00,78.497,78.514,78.491,78.509,88400000.0
2006-11-28 19:00:00,78.516,78.534,78.5,78.533,97600000.0
2006-11-28 19:05:00,78.533,78.541,78.517,78.526,121600000.0
2006-11-28 19:10:00,78.515,78.523,78.497,78.505,64000000.0
2006-11-28 19:15:00,78.512,78.525,78.506,78.525,57600000.0
2006-11-28 19:20:00,78.531,78.551,78.527,78.549,110400000.0
2006-11-28 19:25:00,78.564,78.606,78.564,78.6,93800000.0
2006-11-28 19:30:00,78.622,78.624,78.58,78.599,59200000.0
2006-11-28 19:35:00,78.6,78.61,78.583,78.601,68200000.0
2006-11-28 19:40:00,78.586,78.599,78.584,78.591,33600000.0
2006-11-28 19:45:00,78.581,78.607,78.576,78.591,76800000.0
2006-11-28 19:55:00,78.598,78.609,78.567,78.567,30400000.0
2006-11-28 20:00:00,78.57,78.58,78.542,78.572,93800000.0
2006-11-28 20:05:00,78.594,78.61,78.537,78.573,91200000.0
2006-11-28 20:10:00,78.57,78.596,78.519,78.586,62400000.0
2006-11-28 20:15:00,78.589,78.591,78.516,78.589,96000000.0
2006-11-28 20:20:00,78.573,78.613,78.565,78.565,74000000.0
2006-11-28 20:25:00,78.561,78.623,78.56,78.623,67200000.0
2006-11-28 20:30:00,78.608,78.722,78.588,78.722,72000000.0
2006-11-28 20:35:00,78.649,78.731,78.623,78.722,59200000.0
2006-11-28 20:40:00,78.729,78.791,78.678,78.759,60200000.0
2006-11-28 20:45:00,78.747,78.788,78.725,78.775,65600000.0
2006-11-28 20:50:00,78.777,78.828,78.761,78.827,84800000.0
2006-11-28 20:55:00,78.832,78.943,78.825,78.896,53800000.0
2006-11-28 21:00:00,78.885,78.896,78.85,78.865,72000000.0
2006-11-28 21:05:00,78.88,78.89,78.858,78.865,64400000.0
2006-11-28 21:10:00,78.861,78.923,78.861,78.9,54400000.0
2006-11-28 21:15:00,78.893,78.913,78.796,78.889,67200000.0
2006-11-28 21:20:00,78.863,78.875,78.825,78.827,60800000.0
2006-11-28 21:25:00,78.827,78.855,78.812,78.83,51200000.0
2006-11-28 21:30:00,78.841,78.89,78.828,78.877,66000000.0
2006-11-28 21:35:00,78.876,78.899,78.798,78.892,67200000.0
2006-11-28 21:40:00,78.901,79.059,78.901,79.04,65600000.0
2006-11-28 21:45:00,79.029,79.029,78.978,78.98,54400000.0
2006-11-28 21:50:00,78.978,79.032,78.967,79.008,62400000.0
2006-11-28 21:55:00,79.018,79.076,79.018,79.03,72000000.0
2006-11-28 22:00:00,79.03,79.03,78.994,79.021,78400000.0
2006-11-28 22:05:00,79.021,79.023,78.977,79.013,65600000.0
2006-11-28 22:10:00,78.992,79.021,78.992,79.007,59200000.0
2006-11-28 22:15:00,78.994,78.997,78.958,78.988,70400000.0
2006-11-28 22:20:00,78.981,79.027,78.97,79.019,54400000.0
2006-11-28 22:25:00,79.023,79.037,78.995,79.029,68200000.0
2006-11-28 22:30:00,79.033,79.033,78.953,79.003,64000000.0
2006-11-28 22:35:00,79.002,79.01,78.974,79.003,60800000.0
2006-11-28 22:40:00,79.004,79.016,78.971,78.971,68200000.0
2006-11-28 22:45:00,79.0,79.026,78.981,79.001,65600000.0
2006-11-28 22:50:00,79.027,79.027,78.984,78.986,56000000.0
2006-11-28 22:55:00,79.004,79.006,78.959,78.97,75000000.0
2006-11-28 23:00:00,78.972,78.998,78.952,78.977,68200000.0
2006-11-28 23:05:00,78.986,78.997,78.952,78.955,87400000.0
2006-11-28 23:10:00,78.967,79.006,78.961,79.006,64000000.0
2006-11-28 23:15:00,79.007,79.007,78.976,78.99,46400000.0
2006-11-28 23:20:00,78.959,78.983,78.952,78.978,50600000.0
2006-11-28 23:25:00,78.973,78.993,78.887,78.937,70400000.0
2006-11-28 23:30:00,78.94,78.958,78.918,78.933,73000000.0
2006-11-28 23:35:00,78.932,78.942,78.91,78.928,64000000.0
2006-11-28 23:40:00,78.923,78.949,78.901,78.949,77200000.0
2006-11-28 23:45:00,78.914,78.959,78.882,78.959,62400000.0
2006-11-28 23:50:00,78.958,78.958,78.911,78.932,62200000.0
2006-11-28 23:55:00,78.832,78.958,78.832,78.932,52800000.0
2006-11-29 00:00:00,78.947,79.008,78.947,79.008,57600000.0
2006-11-29 00:05:00,79.035,79.075,79.009,79.018,54400000.0
2006-11-29 00:10:00,79.017,79.017,78.994,78.999,59000000.0
2006-11-29 00:15:00,79.008,79.008,78.953,78.955,53200000.0
2006-11-29 00:20:00,78.95,78.966,78.931,78.963,75200000.0
2006-11-29 00:25:00,78.958,78.959,78.9,78.9,76800000.0
2006-11-29 00:30:00,78.884,78.932,78.884,78.931,52800000.0
2006-11-29 00:35:00,78.932,78.936,78.887,78.897,69200000.0
2006-11-29 00:40:00,78.904,78.927,78.886,78.917,70400000.0
2006-11-29 00:45:00,78.897,78.91,78.891,78.891,51200000.0
2006-11-29 00:50:00,78.895,78.912,78.883,78.909,64000000.0
2006-11-29 00:55:00,78.899,78.939,78.898,78.923,49600000.0
2006-11-29 01:00:00,78.916,78.942,78.912,78.931,62400000.0
2006-11-29 01:05:00,78.949,78.954,78.883,78.937,70400000.0
2006-11-29 01:10:00,78.934,78.952,78.922,78.952,35200000.0
2006-11-29 01:15:00,78.929,78.947,78.916,78.937,49600000.0
2006-11-29 01:20:00,78.937,78.956,78.929,78.94,49600000.0
2006-11-29 01:25:00,78.937,78.959,78.922,78.928,72000000.0
2006-11-29 01:30:00,78.949,78.978,78.944,78.954,70400000.0
2006-11-29 01:35:00,78.95,78.954,78.913,78.921,72000000.0
2006-11-29 01:40:00,78.916,78.945,78.909,78.934,59200000.0
2006-11-29 01:45:00,78.919,78.921,78.888,78.91,75200000.0
2006-11-29 01:50:00,78.863,78.863,78.75,78.75,68800000.0
2006-11-29 01:55:00,78.74,78.776,78.739,78.77,51200000.0
2006-11-29 02:00:00,78.786,78.796,78.76,78.76,70800000.0
2006-11-29 02:05:00,78.77,78.771,78.692,78.698,72400000.0
2006-11-29 02:10:00,78.676,78.682,78.596,78.596,55400000.0
2006-11-29 02:15:00,78.595,78.636,78.541,78.636,57600000.0
2006-11-29 02:20:00,78.638,78.664,78.486,78.57,62400000.0
2006-11-29 02:25:00,78.572,78.611,78.554,78.6,77800000.0
2006-11-29 02:30:00,78.592,78.601,78.556,78.563,65600000.0
2006-11-29 02:35:00,78.561,78.623,78.561,78.623,67200000.0
2006-11-29 02:40:00,78.624,78.664,78.624,78.663,61200000.0
2006-11-29 02:45:00,78.665,78.676,78.66,78.668,54400000.0
2006-11-29 02:50:00,78.664,78.665,78.569,78.662,56000000.0
2006-11-29 02:55:00,78.673,78.681,78.641,78.651,52800000.0
2006-11-29 03:00:00,78.653,78.67,78.57,78.602,48000000.0
2006-11-29 03:05:00,78.611,78.625,78.571,78.571,68800000.0
2006-11-29 03:10:00,78.565,78.593,78.547,78.559,71400000.0
2006-11-29 03:15:00,78.549,78.549,78.48,78.523,69200000.0
2006-11-29 03:20:00,78.519,78.53,78.469,78.483,57600000.0
2006-11-29 03:25:00,78.494,78.521,78.494,78.505,57600000.0
2006-11-29 03:30:00,78.503,78.503,78.432,78.476,61200000.0
2006-11-29 03:35:00,78.495,78.504,78.409,78.49,73000000.0
2006-11-29 03:40:00,78.497,78.524,78.477,78.515,60800000.0
2006-11-29 03:45:00,78.502,78.551,78.502,78.534,60800000.0
2006-11-29 03:50:00,78.522,78.524,78.493,78.502,57000000.0
2006-11-29 03:55:00,78.487,78.508,78.476,78.506,56000000.0
2006-11-29 04:00:00,78.499,78.499,78.461,78.466,44800000.0
2006-11-29 04:05:00,78.471,78.492,78.471,78.479,60600000.0
2006-11-29 04:10:00,78.475,78.475,78.451,78.456,46400000.0
2006-11-29 04:15:00,78.476,78.478,78.435,78.453,50600000.0
2006-11-29 04:20:00,78.449,78.473,78.364,78.457,50600000.0
2006-11-29 04:25:00,78.472,78.478,78.447,78.448,52600000.0
2006-11-29 04:30:00,78.442,78.459,78.423,78.423,67600000.0
2006-11-29 04:35:00,78.425,78.454,78.424,78.449,61800000.0
2006-11-29 04:40:00,78.457,78.47,78.434,78.447,44800000.0
2006-11-29 04:45:00,78.455,78.456,78.432,78.432,51200000.0
2006-11-29 04:50:00,78.429,78.437,78.338,78.423,59200000.0
2006-11-29 04:55:00,78.422,78.43,78.387,78.43,60800000.0
2006-11-29 05:00:00,78.418,78.457,78.417,78.434,60800000.0
2006-11-29 05:05:00,78.428,78.465,78.42,78.446,65600000.0
2006-11-29 05:10:00,78.473,78.473,78.431,78.442,65600000.0
2006-11-29 05:15:00,78.448,78.47,78.391,78.452,51200000.0
2006-11-29 05:20:00,78.454,78.475,78.448,78.461,36800000.0
2006-11-29 05:25:00,78.464,78.469,78.445,78.452,60800000.0
2006-11-29 05:30:00,78.459,78.466,78.44,78.451,72000000.0
2006-11-29 05:35:00,78.449,78.491,78.44,78.482,54400000.0
2006-11-29 05:40:00,78.495,78.53,78.495,78.513,44800000.0
2006-11-29 05:45:00,78.51,78.525,78.503,78.517,57600000.0
2006-11-29 05:50:00,78.511,78.533,78.476,78.514,62400000.0
2006-11-29 05:55:00,78.484,78.558,78.458,78.532,62400000.0
2006-11-29 06:00:00,78.539,78.539,78.492,78.515,58600000.0
2006-11-29 06:05:00,78.52,78.54,78.51,78.534,60200000.0
2006-11-29 06:10:00,78.548,78.556,78.461,78.552,52800000.0
2006-11-29 06:15:00,78.559,78.585,78.546,78.585,38400000.0
2006-11-29 06:20:00,78.577,78.585,78.555,78.564,24000000.0
2006-11-29 06:25:00,78.555,78.568,78.527,78.568,59600000.0
2006-11-29 06:30:00,78.552,78.552,78.517,78.528,59600000.0
2006-11-29 06:35:00,78.525,78.526,78.456,78.466,67200000.0
2006-11-29 06:40:00,78.462,78.467,78.403,78.463,53200000.0
2006-11-29 06:45:00,78.482,78.497,78.47,78.48,76600000.0
2006-11-29 06:50:00,78.472,78.486,78.462,78.483,40000000.0
2006-11-29 06:55:00,78.486,78.502,78.482,78.499,38400000.0
2006-11-29 07:00:00,78.497,78.51,78.497,78.51,25600000.0
2006-11-29 07:05:00,78.508,78.552,78.501,78.552,64400000.0
2006-11-29 07:10:00,78.547,78.558,78.523,78.556,48000000.0
2006-11-29 07:15:00,78.545,78.571,78.535,78.547,65000000.0
2006-11-29 07:20:00,78.557,78.565,78.536,78.548,68800000.0
2006-11-29 07:25:00,78.551,78.558,78.537,78.551,57600000.0
2006-11-29 07:30:00,78.552,78.552,78.509,78.536,67200000.0
2006-11-29 07:35:00,78.536,78.539,78.5,78.507,62400000.0
2006-11-29 07:40:00,78.5,78.522,78.495,78.518,60800000.0
2006-11-29 07:45:00,78.521,78.532,78.517,78.522,39400000.0
2006-11-29 07:50:00,78.524,78.537,78.512,78.537,30400000.0
2006-11-29 07:55:00,78.545,78.545,78.525,78.525,23400000.0
2006-11-29 08:00:00,78.522,78.541,78.512,78.528,51200000.0
2006-11-29 08:05:00,78.521,78.541,78.515,78.515,59200000.0
2006-11-29 08:10:00,78.516,78.538,78.514,78.514,40000000.0
2006-11-29 08:15:00,78.513,78.527,78.483,78.511,54800000.0
2006-11-29 08:20:00,78.513,78.525,78.491,78.508,65600000.0
2006-11-29 08:25:00,78.503,78.514,78.394,78.488,59200000.0
2006-11-29 08:30:00,78.485,78.485,78.433,78.472,35200000.0
2006-11-29 08:35:00,78.487,78.514,78.463,78.504,62400000.0
2006-11-29 08:40:00,78.503,78.51,78.489,78.497,59200000.0
2006-11-29 08:45:00,78.496,78.507,78.489,78.495,38400000.0
2006-11-29 08:50:00,78.507,78.533,78.507,78.531,67600000.0
2006-11-29 08:55:00,78.556,78.593,78.547,78.593,60800000.0
2006-11-29 09:00:00,78.603,78.629,78.577,78.612,67200000.0
2006-11-29 09:05:00,78.615,78.645,78.615,78.627,66000000.0
2006-11-29 09:10:00,78.632,78.635,78.615,78.63,49600000.0
2006-11-29 09:15:00,78.624,78.635,78.591,78.604,51000000.0
2006-11-29 09:20:00,78.606,78.648,78.538,78.615,57600000.0
2006-11-29 09:25:00,78.593,78.607,78.577,78.586,59200000.0
2006-11-29 09:30:00,78.593,78.599,78.534,78.551,64400000.0
2006-11-29 09:35:00,78.566,78.581,78.496,78.581,62400000.0
2006-11-29 09:40:00,78.595,78.597,78.556,78.565,67200000.0
2006-11-29 09:45:00,78.575,78.608,78.572,78.588,60200000.0
2006-11-29 09:50:00,78.581,78.581,78.554,78.555,76800000.0
2006-11-29 09:55:00,78.554,78.574,78.459,78.571,78400000.0
2006-11-29 10:00:00,78.592,78.604,78.545,78.563,65600000.0
2006-11-29 10:05:00,78.576,78.619,78.571,78.613,67200000.0
2006-11-29 10:10:00,78.614,78.619,78.579,78.6,65600000.0
2006-11-29 10:15:00,78.59,78.664,78.59,78.637,59200000.0
2006-11-29 10:20:00,78.623,78.716,78.618,78.691,68800000.0
2006-11-29 10:25:00,78.689,78.78,78.689,78.732,55400000.0
2006-11-29 10:30:00,78.742,78.742,78.698,78.738,53200000.0
2006-11-29 10:35:00,78.739,78.744,78.637,78.722,57600000.0
2006-11-29 10:40:00,78.728,78.759,78.726,78.73,64000000.0
2006-11-29 10:45:00,78.718,78.771,78.701,78.771,62400000.0
2006-11-29 10:50:00,78.783,78.811,78.739,78.75,73000000.0
2006-11-29 10:55:00,78.744,78.778,78.667,78.751,68800000.0
2006-11-29 11:00:00,78.764,78.764,78.686,78.693,68200000.0
2006-11-29 11:05:00,78.708,78.73,78.626,78.719,81000000.0
2006-11-29 11:10:00,78.721,78.755,78.707,78.746,67200000.0
2006-11-29 11:15:00,78.749,78.769,78.712,78.767,64400000.0
2006-11-29 11:20:00,78.784,78.815,78.756,78.766,52800000.0
2006-11-29 11:25:00,78.76,78.787,78.723,78.778,72000000.0
2006-11-29 11:30:00,78.787,78.79,78.733,78.733,69200000.0
2006-11-29 11:35:00,78.743,78.754,78.707,78.716,57600000.0
2006-11-29 11:40:00,78.711,78.735,78.687,78.697,67200000.0
2006-11-29 11:45:00,78.691,78.756,78.673,78.744,67200000.0
2006-11-29 11:50:00,78.768,78.793,78.76,78.779,65600000.0
2006-11-29 11:55:00,78.789,78.801,78.734,78.751,59200000.0
2006-11-29 12:00:00,78.752,78.781,78.739,78.766,65600000.0
2006-11-29 12:05:00,78.778,78.802,78.772,78.776,67200000.0
2006-11-29 12:10:00,78.778,78.785,78.76,78.767,59600000.0
2006-11-29 12:15:00,78.771,78.795,78.729,78.789,72000000.0
2006-11-29 12:20:00,78.779,78.793,78.774,78.778,41000000.0
2006-11-29 12:25:00,78.789,78.798,78.781,78.796,64000000.0
2006-11-29 12:30:00,78.792,78.812,78.79,78.808,70400000.0
2006-11-29 12:35:00,78.804,78.816,78.724,78.801,66600000.0
2006-11-29 12:40:00,78.804,78.814,78.754,78.772,72800000.0
2006-11-29 12:45:00,78.756,78.756,78.685,78.714,70400000.0
2006-11-29 12:50:00,78.723,78.742,78.693,78.696,60200000.0
2006-11-29 12:55:00,78.704,78.727,78.69,78.721,72400000.0
2006-11-29 13:00:00,78.711,78.762,78.706,78.725,54400000.0
2006-11-29 13:05:00,78.725,78.781,78.725,78.77,67600000.0
2006-11-29 13:10:00,78.754,78.781,78.73,78.76,69800000.0
2006-11-29 13:15:00,78.767,78.803,78.757,78.776,70400000.0
2006-11-29 13:20:00,78.786,78.815,78.75,78.805,56000000.0
2006-11-29 13:25:00,78.813,78.817,78.72,78.785,57600000.0
2006-11-29 13:30:00,78.801,78.829,78.794,78.829,68200000.0
2006-11-29 13:35:00,78.832,78.832,78.776,78.798,101800000.0
2006-11-29 13:40:00,78.805,78.805,78.771,78.784,127400000.0
2006-11-29 13:45:00,78.782,78.8,78.773,78.792,87400000.0
2006-11-29 13:50:00,78.793,78.801,78.754,78.76,90600000.0
2006-11-29 13:55:00,78.753,78.76,78.723,78.753,104000000.0
2006-11-29 14:00:00,78.75,78.864,78.75,78.84,120000000.0
2006-11-29 14:05:00,78.833,78.845,78.795,78.815,149800000.0
2006-11-29 14:10:00,78.813,78.86,78.81,78.853,102400000.0
2006-11-29 14:15:00,78.846,78.877,78.813,78.843,96000000.0
2006-11-29 14:20:00,78.846,78.849,78.786,78.786,125800000.0
2006-11-29 14:25:00,78.771,78.921,78.77,78.908,90600000.0
2006-11-29 14:30:00,78.897,78.898,78.854,78.872,88000000.0
2006-11-29 14:35:00,78.863,78.904,78.846,78.857,105000000.0
2006-11-29 14:40:00,78.853,78.893,78.848,78.878,121600000.0
2006-11-29 14:45:00,78.873,78.874,78.834,78.874,90000000.0
2006-11-29 14:50:00,78.877,78.882,78.86,78.872,91200000.0
2006-11-29 14:55:00,78.865,78.869,78.839,78.845,75200000.0
2006-11-29 15:00:00,78.853,78.888,78.835,78.835,78200000.0
2006-11-29 15:05:00,78.834,78.858,78.831,78.842,71400000.0
2006-11-29 15:10:00,78.85,78.85,78.812,78.833,137000000.0
2006-11-29 15:15:00,78.833,78.858,78.828,78.839,119800000.0
2006-11-29 15:20:00,78.86,78.892,78.854,78.891,110400000.0
2006-11-29 15:25:00,78.876,78.904,78.787,78.872,212800000.0
2006-11-29 15:30:00,78.831,78.933,78.802,78.897,258600000.0
2006-11-29 15:35:00,78.905,78.952,78.896,78.95,190800000.0
2006-11-29 15:40:00,78.957,78.961,78.896,78.913,144800000.0
2006-11-29 15:45:00,78.905,78.952,78.905,78.918,99200000.0
2006-11-29 15:50:00,78.907,78.918,78.884,78.893,97600000.0
2006-11-29 15:55:00,78.893,78.893,78.834,78.85,144000000.0
2006-11-29 16:00:00,78.844,78.844,78.763,78.773,212200000.0
2006-11-29 16:05:00,78.779,78.789,78.761,78.769,204200000.0
2006-11-29 16:10:00,78.762,78.773,78.736,78.757,172800000.0
2006-11-29 16:15:00,78.747,78.756,78.727,78.735,148800000.0
2006-11-29 16:20:00,78.732,78.732,78.678,78.685,140800000.0
2006-11-29 16:25:00,78.703,78.743,78.693,78.734,124800000.0
2006-11-29 16:30:00,78.736,78.744,78.711,78.712,126800000.0
2006-11-29 16:35:00,78.718,78.756,78.709,78.755,220800000.0
2006-11-29 16:40:00,78.735,78.76,78.717,78.737,212200000.0
2006-11-29 16:45:00,78.74,78.748,78.729,78.746,158400000.0
2006-11-29 16:50:00,78.75,78.762,78.727,78.762,194600000.0
2006-11-29 16:55:00,78.768,78.792,78.762,78.781,146400000.0
2006-11-29 17:00:00,78.769,78.796,78.727,78.761,207600000.0
2006-11-29 17:05:00,78.773,78.805,78.735,78.794,276200000.0
2006-11-29 17:10:00,78.794,78.84,78.765,78.832,140200000.0
2006-11-29 17:15:00,78.829,78.829,78.801,78.826,156200000.0
2006-11-29 17:20:00,78.818,78.877,78.818,78.858,87400000.0
2006-11-29 17:25:00,78.859,78.859,78.795,78.834,117200000.0
2006-11-29 17:30:00,78.832,78.84,78.815,78.816,257400000.0
2006-11-29 17:35:00,78.805,78.805,78.761,78.774,127400000.0
2006-11-29 17:40:00,78.791,78.81,78.765,78.765,146600000.0
2006-11-29 17:45:00,78.767,78.801,78.765,78.786,233600000.0
2006-11-29 17:50:00,78.77,78.795,78.76,78.775,172200000.0
2006-11-29 17:55:00,78.775,78.821,78.766,78.817,162000000.0
2006-11-29 18:00:00,78.846,78.855,78.813,78.82,177000000.0
2006-11-29 18:05:00,78.822,78.846,78.811,78.832,172200000.0
2006-11-29 18:10:00,78.836,78.836,78.781,78.799,88000000.0
2006-11-29 18:15:00,78.804,78.85,78.802,78.85,205800000.0
2006-11-29 18:20:00,78.851,78.885,78.84,78.883,188600000.0
2006-11-29 18:25:00,78.866,78.915,78.853,78.886,118200000.0
2006-11-29 18:30:00,78.882,78.905,78.856,78.856,169800000.0
2006-11-29 18:35:00,78.853,78.95,78.851,78.935,172200000.0
2006-11-29 18:40:00,78.934,78.964,78.92,78.964,295200000.0
2006-11-29 18:45:00,78.954,78.954,78.898,78.899,91400000.0
2006-11-29 18:50:00,78.904,78.91,78.904,78.905,46400000.0
2006-11-29 19:50:00,78.906,78.906,78.881,78.881,12800000.0
2006-11-29 19:55:00,78.868,78.875,78.846,78.852,57600000.0
2006-11-29 20:00:00,78.891,78.891,78.859,78.877,64000000.0
2006-11-29 20:05:00,78.888,78.888,78.827,78.827,91200000.0
2006-11-29 20:10:00,78.805,78.836,78.805,78.833,36800000.0
2006-11-29 20:15:00,78.836,78.859,78.834,78.855,73400000.0
2006-11-29 20:20:00,78.849,78.894,78.833,78.894,74600000.0
2006-11-29 20:25:00,78.887,78.907,78.834,78.842,67200000.0
2006-11-29 20:30:00,78.884,78.89,78.839,78.868,70400000.0
2006-11-29 20:35:00,78.884,78.932,78.883,78.93,59200000.0
2006-11-29 20:40:00,78.931,78.942,78.905,78.916,51600000.0
2006-11-29 20:45:00,78.919,78.92,78.88,78.885,52200000.0
2006-11-29 20:50:00,78.885,78.888,78.863,78.886,40000000.0
2006-11-29 20:55:00,78.89,78.896,78.859,78.884,43200000.0
2006-11-29 21:00:00,78.896,78.896,78.819,78.841,72000000.0
2006-11-29 21:05:00,78.855,78.868,78.842,78.86,63400000.0
2006-11-29 21:10:00,78.863,78.871,78.841,78.849,41600000.0
2006-11-29 21:15:00,78.838,78.841,78.74,78.814,66600000.0
2006-11-29 21:20:00,78.812,78.885,78.812,78.872,60800000.0
2006-11-29 21:25:00,78.878,78.878,78.821,78.833,51200000.0
2006-11-29 21:30:00,78.842,78.922,78.842,78.905,67200000.0
2006-11-29 21:35:00,78.911,78.917,78.905,78.917,11600000.0
2006-11-29 21:40:00,78.918,78.924,78.907,78.907,24000000.0
2006-11-29 22:10:00,78.907,78.922,78.902,78.904,12200000.0
2006-11-29 22:15:00,78.893,78.932,78.893,78.912,57400000.0
2006-11-29 22:20:00,78.917,78.934,78.903,78.91,54400000.0
2006-11-29 22:25:00,78.913,78.942,78.91,78.919,68800000.0
2006-11-29 22:30:00,78.927,78.947,78.915,78.915,41600000.0
2006-11-29 22:35:00,78.926,78.955,78.926,78.937,68800000.0
2006-11-29 22:40:00,78.929,78.957,78.922,78.955,50600000.0
2006-11-29 22:45:00,78.967,78.982,78.947,78.948,65600000.0
2006-11-29 22:50:00,78.964,78.99,78.917,78.917,56000000.0
2006-11-29 22:55:00,78.935,78.949,78.92,78.946,70400000.0
2006-11-29 23:00:00,78.96,78.966,78.921,78.929,68800000.0
2006-11-29 23:05:00,78.917,78.924,78.896,78.906,74600000.0
2006-11-29 23:10:00,78.914,78.926,78.897,78.913,63400000.0
2006-11-29 23:15:00,78.919,78.951,78.919,78.931,36800000.0
2006-11-29 23:20:00,78.934,78.944,78.898,78.919,51200000.0
2006-11-29 23:25:00,78.918,78.927,78.863,78.915,27600000.0
2006-11-29 23:30:00,78.935,78.945,78.924,78.937,40400000.0
2006-11-29 23:35:00,78.928,78.951,78.926,78.949,48000000.0
2006-11-29 23:40:00,78.943,78.963,78.924,78.945,84600000.0
2006-11-29 23:45:00,78.948,78.961,78.897,78.944,62800000.0
2006-11-29 23:50:00,78.951,78.951,78.923,78.939,25600000.0
2006-11-29 23:55:00,78.926,78.965,78.831,78.96,67600000.0
2006-11-30 00:00:00,78.959,78.963,78.921,78.933,57600000.0
2006-11-30 00:05:00,78.926,78.936,78.91,78.918,30400000.0
2006-11-30 00:10:00,78.919,78.92,78.879,78.898,58600000.0
2006-11-30 00:15:00,78.902,78.924,78.87,78.918,72400000.0
2006-11-30 00:20:00,78.909,78.915,78.855,78.868,75200000.0
2006-11-30 00:25:00,78.863,78.875,78.855,78.859,57600000.0
2006-11-30 00:30:00,78.861,78.876,78.837,78.865,57400000.0
2006-11-30 00:35:00,78.868,78.869,78.838,78.856,51200000.0
2006-11-30 00:40:00,78.867,78.898,78.867,78.883,70400000.0
2006-11-30 00:45:00,78.874,78.884,78.857,78.87,51200000.0
2006-11-30 00:50:00,78.876,78.882,78.838,78.849,63400000.0
2006-11-30 00:55:00,78.854,78.859,78.829,78.835,49600000.0
2006-11-30 01:00:00,78.829,78.855,78.802,78.81,62400000.0
2006-11-30 01:05:00,78.824,78.838,78.758,78.819,52800000.0
2006-11-30 01:10:00,78.829,78.829,78.792,78.822,67200000.0
2006-11-30 01:15:00,78.821,78.835,78.808,78.826,61800000.0
2006-11-30 01:20:00,78.831,78.854,78.828,78.847,48000000.0
2006-11-30 01:25:00,78.842,78.857,78.831,78.846,46400000.0
2006-11-30 01:30:00,78.846,78.879,78.843,78.871,48000000.0
2006-11-30 01:35:00,78.863,78.863,78.849,78.856,25400000.0
2006-11-30 01:40:00,78.86,78.878,78.835,78.878,48400000.0
2006-11-30 01:45:00,78.876,78.887,78.866,78.878,43200000.0
2006-11-30 01:50:00,78.883,78.887,78.868,78.868,68800000.0
2006-11-30 01:55:00,78.881,78.908,78.877,78.908,55400000.0
2006-11-30 02:00:00,78.906,78.916,78.898,78.91,69800000.0
2006-11-30 02:05:00,78.905,78.916,78.896,78.916,58600000.0
2006-11-30 02:10:00,78.913,78.951,78.896,78.944,56000000.0
2006-11-30 02:15:00,78.938,78.947,78.91,78.932,36800000.0
2006-11-30 02:20:00,78.922,78.927,78.811,78.904,49600000.0
2006-11-30 02:25:00,78.904,78.937,78.895,78.904,43200000.0
2006-11-30 02:30:00,78.908,78.93,78.895,78.923,54400000.0
2006-11-30 02:35:00,78.929,78.934,78.911,78.911,54400000.0
2006-11-30 02:40:00,78.91,78.919,78.89,78.896,49600000.0
2006-11-30 02:45:00,78.888,78.937,78.888,78.929,51200000.0
2006-11-30 02:50:00,78.933,78.957,78.855,78.918,56000000.0
2006-11-30 02:55:00,78.881,78.9,78.86,78.894,52200000.0
2006-11-30 03:00:00,78.898,78.902,78.794,78.883,48000000.0
2006-11-30 03:05:00,78.887,78.9,78.872,78.893,52200000.0
2006-11-30 03:10:00,78.885,78.91,78.876,78.91,72800000.0
2006-11-30 03:15:00,78.924,78.924,78.888,78.92,55400000.0
2006-11-30 03:20:00,78.912,78.954,78.896,78.951,56800000.0
2006-11-30 03:25:00,78.94,78.956,78.929,78.955,43200000.0
2006-11-30 03:30:00,78.952,78.961,78.946,78.956,35200000.0
2006-11-30 03:35:00,78.954,78.958,78.891,78.958,60800000.0
2006-11-30 03:40:00,78.96,78.965,78.929,78.948,60800000.0
2006-11-30 03:45:00,78.951,78.975,78.951,78.951,60800000.0
2006-11-30 03:50:00,78.945,78.958,78.91,78.915,57600000.0
2006-11-30 03:55:00,78.912,78.926,78.905,78.913,43200000.0
2006-11-30 04:00:00,78.897,78.897,78.793,78.793,59600000.0
2006-11-30 04:05:00,78.79,78.845,78.79,78.816,62400000.0
2006-11-30 04:10:00,78.831,78.831,78.777,78.805,57600000.0
2006-11-30 04:15:00,78.809,78.851,78.795,78.84,63400000.0
2006-11-30 04:20:00,78.844,78.87,78.843,78.845,41600000.0
2006-11-30 04:25:00,78.848,78.874,78.839,78.847,62400000.0
2006-11-30 04:30:00,78.837,78.864,78.822,78.841,54400000.0
2006-11-30 04:35:00,78.833,78.838,78.815,78.833,60800000.0
2006-11-30 04:40:00,78.836,78.846,78.826,78.831,36800000.0
2006-11-30 04:45:00,78.834,78.874,78.828,78.872,57600000.0
2006-11-30 04:50:00,78.874,78.874,78.763,78.809,59200000.0
2006-11-30 04:55:00,78.844,78.844,78.777,78.777,60200000.0
2006-11-30 05:00:00,78.804,78.809,78.783,78.789,35200000.0
2006-11-30 05:05:00,78.78,78.817,78.78,78.804,53800000.0
2006-11-30 05:10:00,78.813,78.818,78.797,78.813,25000000.0
2006-11-30 05:15:00,78.824,78.846,78.781,78.836,67200000.0
2006-11-30 05:20:00,78.831,78.842,78.83,78.831,33600000.0
2006-11-30 05:25:00,78.845,78.851,78.834,78.834,34600000.0
2006-11-30 05:30:00,78.839,78.841,78.814,78.832,58600000.0
2006-11-30 05:35:00,78.836,78.895,78.829,78.895,65600000.0
2006-11-30 05:40:00,78.894,78.947,78.89,78.937,56000000.0
2006-11-30 05:45:00,78.929,78.947,78.927,78.94,41600000.0
2006-11-30 05:50:00,78.944,78.946,78.926,78.929,33600000.0
2006-11-30 05:55:00,78.866,78.958,78.866,78.954,36800000.0
2006-11-30 06:00:00,78.962,78.962,78.912,78.956,59200000.0
2006-11-30 06:05:00,78.961,79.005,78.961,79.003,60800000.0
2006-11-30 06:10:00,78.999,79.004,78.909,78.959,64400000.0
2006-11-30 06:15:00,78.95,78.981,78.95,78.981,54400000.0
2006-11-30 06:20:00,78.973,78.979,78.921,78.967,58000000.0
2006-11-30 06:25:00,78.961,78.977,78.94,78.972,58600000.0
2006-11-30 06:30:00,78.967,78.978,78.937,78.964,72000000.0
2006-11-30 06:35:00,78.968,78.991,78.957,78.977,54400000.0
2006-11-30 06:40:00,78.974,78.979,78.91,78.979,65000000.0
2006-11-30 06:45:00,78.98,78.982,78.959,78.971,60800000.0
2006-11-30 06:50:00,78.956,78.988,78.956,78.982,39400000.0
2006-11-30 06:55:00,78.97,78.987,78.941,78.958,60200000.0
2006-11-30 07:00:00,78.958,78.96,78.922,78.955,72000000.0
2006-11-30 07:05:00,78.951,78.965,78.928,78.957,64000000.0
2006-11-30 07:10:00,78.944,78.963,78.93,78.947,48000000.0
2006-11-30 07:15:00,78.95,78.961,78.929,78.933,48000000.0
2006-11-30 07:20:00,78.934,78.979,78.934,78.978,41600000.0
2006-11-30 07:25:00,78.974,78.974,78.925,78.951,65600000.0
2006-11-30 07:30:00,78.939,78.947,78.902,78.942,66600000.0
2006-11-30 07:35:00,78.938,78.971,78.928,78.944,62400000.0
2006-11-30 07:40:00,78.936,78.945,78.904,78.908,60800000.0
2006-11-30 07:45:00,78.919,78.941,78.884,78.905,68200000.0
2006-11-30 07:50:00,78.9,78.942,78.9,78.921,62400000.0
2006-11-30 07:55:00,78.917,78.925,78.882,78.882,63400000.0
2006-11-30 08:00:00,78.89,78.89,78.858,78.869,57600000.0
2006-11-30 08:05:00,78.872,78.918,78.872,78.902,64000000.0
2006-11-30 08:10:00,78.898,78.916,78.867,78.867,52800000.0
2006-11-30 08:15:00,78.86,78.894,78.85,78.884,51600000.0
2006-11-30 08:20:00,78.888,78.901,78.879,78.897,65600000.0
2006-11-30 08:25:00,78.9,78.913,78.809,78.913,46400000.0
2006-11-30 08:30:00,78.909,78.921,78.874,78.878,56000000.0
2006-11-30 08:35:00,78.878,78.892,78.862,78.878,73600000.0
2006-11-30 08:40:00,78.879,78.882,78.84,78.864,71400000.0
2006-11-30 08:45:00,78.858,78.891,78.848,78.88,67600000.0
2006-11-30 08:50:00,78.875,78.883,78.851,78.877,60000000.0
2006-11-30 08:55:00,78.898,78.925,78.881,78.925,51200000.0
2006-11-30 09:00:00,78.924,78.924,78.87,78.914,67200000.0
2006-11-30 09:05:00,78.897,78.905,78.856,78.869,67200000.0
2006-11-30 09:10:00,78.872,78.875,78.841,78.841,61200000.0
2006-11-30 09:15:00,78.838,78.847,78.773,78.788,62400000.0
2006-11-30 09:20:00,78.805,78.807,78.674,78.79,69200000.0
2006-11-30 09:25:00,78.802,78.828,78.796,78.822,59200000.0
2006-11-30 09:30:00,78.822,78.888,78.807,78.871,64000000.0
2006-11-30 09:35:00,78.872,78.89,78.823,78.857,61800000.0
2006-11-30 09:40:00,78.856,78.907,78.854,78.901,66600000.0
2006-11-30 09:45:00,78.903,78.923,78.889,78.923,36800000.0
2006-11-30 09:50:00,78.922,78.93,78.902,78.927,59200000.0
2006-11-30 09:55:00,78.907,78.919,78.825,78.906,67200000.0
2006-11-30 10:00:00,78.908,78.923,78.855,78.87,64000000.0
2006-11-30 10:05:00,78.873,78.893,78.861,78.865,67200000.0
2006-11-30 10:10:00,78.868,78.913,78.864,78.893,65600000.0
2006-11-30 10:15:00,78.893,78.895,78.88,78.895,35200000.0
2006-11-30 10:20:00,78.899,78.963,78.869,78.963,68800000.0
2006-11-30 10:25:00,78.967,78.993,78.951,78.972,54400000.0
2006-11-30 10:30:00,78.986,79.029,78.986,79.0,60800000.0
2006-11-30 10:35:00,78.988,78.988,78.86,78.953,57600000.0
2006-11-30 10:40:00,78.957,78.981,78.941,78.948,64000000.0
2006-11-30 10:45:00,78.94,78.97,78.93,78.968,62400000.0
2006-11-30 10:50:00,78.973,78.977,78.942,78.972,73600000.0
2006-11-30 10:55:00,78.97,78.977,78.951,78.953,56000000.0
2006-11-30 11:00:00,78.96,78.974,78.942,78.958,68800000.0
2006-11-30 11:05:00,78.977,79.003,78.925,78.993,64000000.0
2006-11-30 11:10:00,78.991,79.002,78.963,78.975,66000000.0
2006-11-30 11:15:00,78.962,78.979,78.941,78.946,65600000.0
2006-11-30 11:20:00,78.931,79.041,78.922,79.041,64000000.0
2006-11-30 11:25:00,79.046,79.05,78.979,79.038,72000000.0
2006-11-30 11:30:00,79.038,79.059,79.026,79.041,68800000.0
2006-11-30 11:35:00,79.039,79.058,78.997,79.055,57600000.0
2006-11-30 11:40:00,79.063,79.071,79.034,79.064,67200000.0
2006-11-30 11:45:00,79.062,79.085,79.022,79.076,67200000.0
2006-11-30 11:50:00,79.08,79.121,79.063,79.121,65600000.0
2006-11-30 11:55:00,79.12,79.131,79.06,79.12,59200000.0
2006-11-30 12:00:00,79.141,79.148,79.11,79.128,65000000.0
2006-11-30 12:05:00,79.123,79.221,79.123,79.218,67200000.0
2006-11-30 12:10:00,79.221,79.227,79.174,79.18,59200000.0
2006-11-30 12:15:00,79.193,79.204,79.124,79.191,72000000.0
2006-11-30 12:20:00,79.187,79.189,79.158,79.176,68600000.0
2006-11-30 12:25:00,79.175,79.19,79.167,79.181,46400000.0
2006-11-30 12:30:00,79.17,79.179,79.154,79.168,52200000.0
2006-11-30 12:35:00,79.178,79.187,79.079,79.176,66600000.0
2006-11-30 12:40:00,79.185,79.193,79.158,79.165,41600000.0
2006-11-30 12:45:00,79.158,79.172,79.141,79.166,58000000.0
2006-11-30 12:50:00,79.172,79.172,79.138,79.152,36800000.0
2006-11-30 12:55:00,79.153,79.18,79.149,79.174,72400000.0
2006-11-30 13:00:00,79.187,79.193,79.16,79.16,66600000.0
2006-11-30 13:05:00,79.16,79.186,79.16,79.173,25600000.0
2006-11-30 13:10:00,79.179,79.184,79.143,79.143,30400000.0
2006-11-30 13:15:00,79.16,79.173,79.119,79.151,69800000.0
2006-11-30 13:20:00,79.149,79.149,79.036,79.101,56000000.0
2006-11-30 13:25:00,79.106,79.146,79.034,79.135,61800000.0
2006-11-30 13:30:00,79.135,79.135,79.071,79.09,68200000.0
2006-11-30 13:35:00,79.095,79.114,79.086,79.108,116800000.0
2006-11-30 13:40:00,79.092,79.133,79.086,79.131,127800000.0
2006-11-30 13:45:00,79.147,79.158,79.114,79.132,70400000.0
2006-11-30 13:50:00,79.137,79.149,79.121,79.137,73600000.0
2006-11-30 13:55:00,79.139,79.149,79.128,79.138,104000000.0
2006-11-30 14:00:00,79.142,79.157,79.127,79.151,120000000.0
2006-11-30 14:05:00,79.153,79.207,79.146,79.201,126400000.0
2006-11-30 14:10:00,79.19,79.197,79.153,79.153,74600000.0
2006-11-30 14:15:00,79.14,79.192,79.134,79.173,95400000.0
2006-11-30 14:20:00,79.17,79.19,79.153,79.175,97600000.0
2006-11-30 14:25:00,79.176,79.203,79.17,79.203,78400000.0
2006-11-30 14:30:00,79.195,79.195,79.156,79.169,87400000.0
2006-11-30 14:35:00,79.165,79.199,79.156,79.199,91600000.0
2006-11-30 14:40:00,79.197,79.216,79.189,79.206,121600000.0
2006-11-30 14:45:00,79.208,79.253,79.201,79.225,90000000.0
2006-11-30 14:50:00,79.216,79.238,79.216,79.234,90600000.0
2006-11-30 14:55:00,79.231,79.26,79.202,79.26,75200000.0
2006-11-30 15:00:00,79.29,79.302,79.271,79.293,78400000.0
2006-11-30 15:05:00,79.287,79.287,79.22,79.22,67200000.0
2006-11-30 15:10:00,79.252,79.297,79.25,79.27,137000000.0
2006-11-30 15:15:00,79.258,79.318,79.258,79.318,120000000.0
2006-11-30 15:20:00,79.327,79.341,79.293,79.296,125600000.0
2006-11-30 15:25:00,79.3,79.308,79.202,79.288,211600000.0
2006-11-30 15:30:00,79.219,79.361,79.217,79.302,257800000.0
2006-11-30 15:35:00,79.316,79.326,79.248,79.273,192400000.0
2006-11-30 15:40:00,79.264,79.288,79.255,79.279,144000000.0
2006-11-30 15:45:00,79.28,79.286,79.225,79.231,99200000.0
2006-11-30 15:50:00,79.235,79.235,79.194,79.198,97600000.0
2006-11-30 15:55:00,79.201,79.235,79.193,79.198,144000000.0
2006-11-30 16:00:00,79.182,79.216,79.171,79.213,167800000.0
2006-11-30 16:05:00,79.202,79.211,79.186,79.198,204600000.0
2006-11-30 16:10:00,79.208,79.239,79.203,79.218,158400000.0
2006-11-30 16:15:00,79.229,79.256,79.206,79.249,137000000.0
2006-11-30 16:20:00,79.252,79.29,79.252,79.286,140800000.0
2006-11-30 16:25:00,79.309,79.341,79.294,79.325,124800000.0
2006-11-30 16:30:00,79.334,79.363,79.294,79.307,128000000.0
2006-11-30 16:35:00,79.304,79.329,79.291,79.327,220800000.0
2006-11-30 16:40:00,79.318,79.323,79.259,79.275,212800000.0
2006-11-30 16:45:00,79.269,79.281,79.249,79.263,228200000.0
2006-11-30 16:50:00,79.26,79.29,79.244,79.29,196000000.0
2006-11-30 16:55:00,79.292,79.342,79.288,79.313,147600000.0
2006-11-30 17:00:00,79.322,79.322,79.229,79.252,209600000.0
2006-11-30 17:05:00,79.24,79.244,79.195,79.223,276800000.0
2006-11-30 17:10:00,79.214,79.23,79.196,79.197,140800000.0
2006-11-30 17:15:00,79.196,79.229,79.195,79.217,156800000.0
2006-11-30 17:20:00,79.211,79.221,79.176,79.179,88000000.0
2006-11-30 17:25:00,79.181,79.222,79.179,79.209,116800000.0
2006-11-30 17:30:00,79.217,79.224,79.139,79.177,258400000.0
2006-11-30 17:35:00,79.181,79.185,79.139,79.185,144000000.0
2006-11-30 17:40:00,79.164,79.176,79.146,79.151,146000000.0
2006-11-30 17:45:00,79.141,79.155,79.121,79.135,175400000.0
2006-11-30 17:50:00,79.121,79.173,79.121,79.152,171000000.0
2006-11-30 17:55:00,79.144,79.156,79.129,79.142,201400000.0
2006-11-30 18:00:00,79.141,79.148,79.119,79.124,176400000.0
2006-11-30 18:05:00,79.116,79.139,79.095,79.129,172200000.0
2006-11-30 18:10:00,79.135,79.153,79.072,79.072,88000000.0
2006-11-30 18:15:00,79.075,79.123,79.072,79.088,205800000.0
2006-11-30 18:20:00,79.088,79.09,79.056,79.069,187600000.0
2006-11-30 18:25:00,79.081,79.1,79.055,79.085,117800000.0
2006-11-30 18:30:00,79.08,79.085,79.042,79.042,169600000.0
2006-11-30 18:35:00,79.045,79.058,79.031,79.058,209600000.0
2006-11-30 18:40:00,79.048,79.108,79.045,79.097,295800000.0
2006-11-30 18:45:00,79.114,79.143,79.103,79.124,92800000.0
2006-11-30 18:50:00,79.132,79.132,79.106,79.114,81600000.0
2006-11-30 18:55:00,79.107,79.124,79.094,79.105,121600000.0
2006-11-30 19:00:00,79.108,79.108,79.084,79.1,83200000.0
2006-11-30 19:05:00,79.1,79.125,79.095,79.103,142800000.0
2006-11-30 19:10:00,79.108,79.158,79.08,79.141,88000000.0
2006-11-30 19:15:00,79.14,79.16,79.127,79.156,75200000.0
2006-11-30 19:20:00,79.156,79.247,79.152,79.246,96000000.0
2006-11-30 19:25:00,79.251,79.256,79.192,79.192,94200000.0
2006-11-30 19:30:00,79.202,79.243,79.201,79.233,59200000.0
2006-11-30 19:35:00,79.225,79.227,79.196,79.204,52800000.0
2006-11-30 19:40:00,79.187,79.198,79.161,79.173,56000000.0
2006-11-30 19:45:00,79.177,79.218,79.126,79.217,82600000.0
2006-11-30 19:50:00,79.227,79.238,79.199,79.213,65000000.0
2006-11-30 19:55:00,79.203,79.228,79.203,79.212,46400000.0
2006-11-30 20:00:00,79.194,79.226,79.188,79.22,76800000.0
2006-11-30 20:05:00,79.215,79.242,79.21,79.226,90600000.0
2006-11-30 20:10:00,79.228,79.228,79.138,79.195,48000000.0
2006-11-30 20:15:00,79.198,79.216,79.196,79.203,84800000.0
2006-11-30 20:20:00,79.212,79.244,79.205,79.205,62400000.0
2006-11-30 20:25:00,79.192,79.206,79.178,79.193,51200000.0
2006-11-30 20:30:00,79.189,79.204,79.179,79.181,41600000.0
2006-11-30 20:35:00,79.185,79.199,79.182,79.188,40000000.0
2006-11-30 20:40:00,79.189,79.194,79.171,79.188,44800000.0
2006-11-30 20:45:00,79.189,79.194,79.163,79.163,52800000.0
2006-11-30 20:50:00,79.166,79.208,79.152,79.202,84800000.0
2006-11-30 20:55:00,79.202,79.219,79.201,79.214,42600000.0
2006-11-30 21:00:00,79.222,79.264,79.219,79.254,72000000.0
2006-11-30 21:05:00,79.254,79.27,79.226,79.25,49600000.0
2006-11-30 21:10:00,79.232,79.266,79.232,79.266,41600000.0
2006-11-30 21:15:00,79.249,79.267,79.157,79.264,67200000.0
2006-11-30 21:20:00,79.248,79.276,79.235,79.235,49600000.0
2006-11-30 21:25:00,79.231,79.242,79.186,79.198,50000000.0
2006-11-30 21:30:00,79.191,79.199,79.167,79.184,67200000.0
2006-11-30 21:35:00,79.217,79.217,79.099,79.204,64000000.0
2006-11-30 21:40:00,79.205,79.219,79.185,79.187,65000000.0
2006-11-30 21:45:00,79.178,79.185,79.158,79.177,59600000.0
2006-11-30 21:50:00,79.18,79.217,79.161,79.214,64000000.0
2006-11-30 21:55:00,79.218,79.234,79.215,79.215,43200000.0
2006-11-30 22:00:00,79.201,79.215,79.186,79.194,77800000.0
2006-11-30 22:05:00,79.183,79.188,79.168,79.185,32400000.0
2006-11-30 22:10:00,79.18,79.21,79.18,79.189,45800000.0
2006-11-30 22:15:00,79.184,79.199,79.173,79.182,57600000.0
2006-11-30 22:20:00,79.19,79.19,79.158,79.159,19200000.0
2006-11-30 22:25:00,79.152,79.157,79.141,79.151,56000000.0
2006-11-30 22:30:00,79.156,79.166,79.099,79.136,33600000.0
2006-11-30 22:35:00,79.152,79.153,79.12,79.122,86800000.0
2006-11-30 22:40:00,79.114,79.13,79.104,79.119,68800000.0
2006-11-30 22:45:00,79.119,79.156,79.117,79.148,65600000.0
2006-11-30 22:50:00,79.159,79.162,79.139,79.157,44800000.0
2006-11-30 22:55:00,79.153,79.167,79.143,79.153,59200000.0
2006-11-30 23:00:00,79.154,79.154,79.091,79.1,68800000.0
2006-11-30 23:05:00,79.092,79.119,79.092,79.097,54400000.0
2006-11-30 23:10:00,79.108,79.129,79.097,79.129,52000000.0
2006-11-30 23:15:00,79.122,79.177,79.119,79.153,58600000.0
2006-11-30 23:20:00,79.157,79.186,79.14,79.186,54400000.0
2006-11-30 23:25:00,79.183,79.19,79.099,79.144,70400000.0
2006-11-30 23:30:00,79.161,79.211,79.155,79.211,73600000.0
2006-11-30 23:35:00,79.209,79.214,79.175,79.183,64000000.0
2006-11-30 23:40:00,79.176,79.186,79.164,79.181,51200000.0
2006-11-30 23:45:00,79.175,79.185,79.105,79.167,49000000.0
2006-11-30 23:50:00,79.149,79.17,79.117,79.138,49600000.0
2006-11-30 23:55:00,79.035,79.169,79.035,79.165,53200000.0
2006-12-01 00:00:00,79.185,79.189,79.085,79.085,57600000.0
2006-12-01 00:05:00,79.088,79.136,79.073,79.125,54400000.0
2006-12-01 00:10:00,79.132,79.168,79.127,79.158,46800000.0
2006-12-01 00:15:00,79.151,79.151,79.129,79.146,57600000.0
2006-12-01 00:20:00,79.134,79.15,79.121,79.15,75600000.0
2006-12-01 00:25:00,79.146,79.146,79.086,79.133,77200000.0
2006-12-01 00:30:00,79.132,79.132,79.107,79.125,65000000.0
2006-12-01 00:35:00,79.118,79.127,79.111,79.121,38400000.0
2006-12-01 00:40:00,79.123,79.134,79.08,79.111,70400000.0
2006-12-01 00:45:00,79.107,79.116,79.088,79.089,38400000.0
2006-12-01 00:50:00,79.107,79.122,79.083,79.113,64000000.0
2006-12-01 00:55:00,79.102,79.109,79.086,79.104,62400000.0
2006-12-01 01:00:00,79.103,79.114,79.08,79.08,54200000.0
2006-12-01 01:05:00,79.076,79.093,79.02,79.06,70400000.0
2006-12-01 01:10:00,79.038,79.073,79.022,79.073,57600000.0
2006-12-01 01:15:00,79.079,79.084,79.046,79.058,52800000.0
2006-12-01 01:20:00,79.049,79.066,79.025,79.035,49000000.0
2006-12-01 01:25:00,79.037,79.057,79.018,79.051,71400000.0
2006-12-01 01:30:00,79.098,79.138,79.09,79.102,46400000.0
2006-12-01 01:35:00,79.096,79.096,78.988,79.011,70800000.0
2006-12-01 01:40:00,78.995,79.046,78.995,79.045,59200000.0
2006-12-01 01:45:00,79.035,79.066,79.024,79.042,75200000.0
2006-12-01 01:50:00,79.043,79.06,79.039,79.06,48000000.0
2006-12-01 01:55:00,79.058,79.07,79.03,79.03,51600000.0
2006-12-01 02:00:00,79.043,79.048,79.02,79.047,70400000.0
2006-12-01 02:05:00,79.044,79.068,79.036,79.057,72000000.0
2006-12-01 02:10:00,79.048,79.073,79.003,79.003,56000000.0
2006-12-01 02:15:00,79.007,79.017,78.933,78.993,57000000.0
2006-12-01 02:20:00,78.981,78.999,78.888,78.982,62400000.0
2006-12-01 02:25:00,78.976,78.986,78.966,78.984,43200000.0
2006-12-01 02:30:00,78.983,78.988,78.954,78.983,51200000.0
2006-12-01 02:35:00,78.997,79.017,78.997,79.009,41600000.0
2006-12-01 02:40:00,79.02,79.067,79.02,79.067,61200000.0
2006-12-01 02:45:00,79.05,79.053,79.03,79.046,68800000.0
2006-12-01 02:50:00,79.047,79.049,78.929,79.013,44800000.0
2006-12-01 02:55:00,78.987,78.995,78.972,78.977,52200000.0
2006-12-01 03:00:00,78.958,78.958,78.847,78.922,59200000.0
2006-12-01 03:05:00,78.921,78.955,78.918,78.95,52800000.0
2006-12-01 03:10:00,78.948,78.948,78.904,78.919,71400000.0
2006-12-01 03:15:00,78.916,78.951,78.914,78.936,51200000.0
2006-12-01 03:20:00,78.946,78.946,78.904,78.922,57600000.0
2006-12-01 03:25:00,78.925,78.936,78.877,78.877,68200000.0
2006-12-01 03:30:00,78.876,78.892,78.818,78.892,64000000.0
2006-12-01 03:35:00,78.9,78.913,78.836,78.895,73000000.0
2006-12-01 03:40:00,78.892,78.899,78.858,78.861,60800000.0
2006-12-01 03:45:00,78.855,78.874,78.855,78.859,60800000.0
2006-12-01 03:50:00,78.862,78.928,78.856,78.924,57000000.0
2006-12-01 03:55:00,78.918,78.929,78.866,78.886,67000000.0
2006-12-01 04:00:00,78.894,78.898,78.877,78.881,33000000.0
2006-12-01 04:05:00,78.894,78.899,78.875,78.887,62400000.0
2006-12-01 04:10:00,78.866,78.876,78.857,78.874,30400000.0
2006-12-01 04:15:00,78.878,78.88,78.858,78.862,51200000.0
2006-12-01 04:20:00,78.854,78.859,78.767,78.839,64000000.0
2006-12-01 04:25:00,78.836,78.837,78.818,78.837,40000000.0
2006-12-01 04:30:00,78.831,78.866,78.826,78.864,38400000.0
2006-12-01 04:35:00,78.868,78.87,78.848,78.865,54400000.0
2006-12-01 04:40:00,78.869,78.876,78.851,78.854,33600000.0
2006-12-01 04:45:00,78.864,78.887,78.856,78.881,59600000.0
2006-12-01 04:50:00,78.885,78.886,78.783,78.884,48000000.0
2006-12-01 04:55:00,78.878,78.936,78.877,78.936,60800000.0
2006-12-01 05:00:00,78.93,78.977,78.925,78.977,50000000.0
2006-12-01 05:05:00,78.983,78.99,78.954,78.979,65600000.0
2006-12-01 05:10:00,78.987,79.0,78.965,78.992,51200000.0
2006-12-01 05:15:00,78.995,79.002,78.931,78.987,51200000.0
2006-12-01 05:20:00,78.986,79.048,78.986,79.04,59200000.0
2006-12-01 05:25:00,79.046,79.088,79.046,79.062,49600000.0
2006-12-01 05:30:00,79.05,79.076,79.044,79.044,56400000.0
2006-12-01 05:35:00,79.055,79.099,79.055,79.099,49600000.0
2006-12-01 05:40:00,79.095,79.152,79.087,79.146,56800000.0
2006-12-01 05:45:00,79.128,79.147,79.087,79.142,60800000.0
2006-12-01 05:50:00,79.149,79.171,79.122,79.156,61600000.0
2006-12-01 05:55:00,79.113,79.184,79.08,79.18,62400000.0
2006-12-01 06:00:00,79.184,79.211,79.151,79.17,48400000.0
2006-12-01 06:05:00,79.173,79.189,79.152,79.189,60200000.0
2006-12-01 06:10:00,79.181,79.19,79.097,79.185,65000000.0
2006-12-01 06:15:00,79.173,79.178,79.143,79.148,46400000.0
2006-12-01 06:20:00,79.154,79.175,79.147,79.175,57000000.0
2006-12-01 06:25:00,79.174,79.18,79.14,79.156,59200000.0
2006-12-01 06:30:00,79.152,79.153,79.085,79.099,72000000.0
2006-12-01 06:35:00,79.108,79.115,79.096,79.109,28800000.0
2006-12-01 06:40:00,79.105,79.113,79.048,79.087,65000000.0
2006-12-01 06:45:00,79.098,79.104,79.081,79.093,77800000.0
2006-12-01 06:50:00,79.08,79.136,79.08,79.136,72000000.0
2006-12-01 06:55:00,79.128,79.144,79.111,79.117,46400000.0
2006-12-01 07:00:00,79.121,79.163,79.117,79.163,59200000.0
2006-12-01 07:05:00,79.176,79.205,79.162,79.195,64400000.0
2006-12-01 07:10:00,79.188,79.223,79.182,79.198,54400000.0
2006-12-01 07:15:00,79.204,79.214,79.187,79.202,65600000.0
2006-12-01 07:20:00,79.21,79.262,79.199,79.25,68800000.0
2006-12-01 07:25:00,79.221,79.276,79.181,79.234,68800000.0
2006-12-01 07:30:00,79.228,79.25,79.196,79.196,66600000.0
2006-12-01 07:35:00,79.159,79.211,79.139,79.208,62400000.0
2006-12-01 07:40:00,79.202,79.209,79.195,79.202,48400000.0
2006-12-01 07:45:00,79.207,79.243,79.204,79.229,68800000.0
2006-12-01 07:50:00,79.232,79.243,79.198,79.198,62400000.0
2006-12-01 07:55:00,79.202,79.256,79.184,79.254,64000000.0
2006-12-01 08:00:00,79.264,79.286,79.226,79.23,49600000.0
2006-12-01 08:05:00,79.233,79.305,79.232,79.304,56400000.0
2006-12-01 08:10:00,79.269,79.328,79.269,79.288,63400000.0
2006-12-01 08:15:00,79.3,79.3,79.247,79.251,67600000.0
2006-12-01 08:20:00,79.25,79.269,79.228,79.268,65000000.0
2006-12-01 08:25:00,79.257,79.281,79.182,79.256,59200000.0
2006-12-01 08:30:00,79.26,79.367,79.26,79.306,56000000.0
2006-12-01 08:35:00,79.3,79.315,79.278,79.315,73600000.0
2006-12-01 08:40:00,79.32,79.349,79.31,79.345,59200000.0
2006-12-01 08:45:00,79.337,79.366,79.318,79.338,68800000.0
2006-12-01 08:50:00,79.332,79.342,79.315,79.337,60800000.0
2006-12-01 08:55:00,79.347,79.347,79.284,79.285,60800000.0
2006-12-01 09:00:00,79.292,79.292,79.238,79.255,67200000.0
2006-12-01 09:05:00,79.258,79.259,79.243,79.249,55800000.0
2006-12-01 09:10:00,79.247,79.275,79.236,79.236,60800000.0
2006-12-01 09:15:00,79.236,79.29,79.222,79.29,63200000.0
2006-12-01 09:20:00,79.289,79.351,79.259,79.334,68800000.0
2006-12-01 09:25:00,79.342,79.394,79.341,79.394,59200000.0
2006-12-01 09:30:00,79.41,79.41,79.348,79.348,64000000.0
2006-12-01 09:35:00,79.341,79.341,79.25,79.277,62400000.0
2006-12-01 09:40:00,79.279,79.286,79.251,79.251,67200000.0
2006-12-01 09:45:00,79.262,79.287,79.259,79.281,60800000.0
2006-12-01 09:50:00,79.268,79.274,79.223,79.234,76800000.0
2006-12-01 09:55:00,79.219,79.248,79.149,79.213,78400000.0
2006-12-01 10:00:00,79.242,79.32,79.234,79.315,59200000.0
2006-12-01 10:05:00,79.314,79.349,79.31,79.344,67200000.0
2006-12-01 10:10:00,79.362,79.381,79.322,79.36,65600000.0
2006-12-01 10:15:00,79.354,79.381,79.342,79.38,59200000.0
2006-12-01 10:20:00,79.367,79.483,79.348,79.431,68200000.0
2006-12-01 10:25:00,79.43,79.433,79.396,79.414,64000000.0
2006-12-01 10:30:00,79.432,79.456,79.375,79.384,60800000.0
2006-12-01 10:35:00,79.378,79.414,79.321,79.354,58000000.0
2006-12-01 10:40:00,79.37,79.428,79.37,79.42,64000000.0
2006-12-01 10:45:00,79.418,79.43,79.344,79.373,61800000.0
2006-12-01 10:50:00,79.361,79.361,79.313,79.351,73600000.0
2006-12-01 10:55:00,79.344,79.362,79.27,79.346,68600000.0
2006-12-01 11:00:00,79.354,79.416,79.354,79.402,54400000.0
2006-12-01 11:05:00,79.405,79.458,79.393,79.458,64000000.0
2006-12-01 11:10:00,79.468,79.476,79.439,79.45,67600000.0
2006-12-01 11:15:00,79.437,79.459,79.42,79.427,65600000.0
2006-12-01 11:20:00,79.429,79.442,79.411,79.42,64000000.0
2006-12-01 11:25:00,79.436,79.452,79.407,79.407,71400000.0
2006-12-01 11:30:00,79.4,79.429,79.377,79.383,68800000.0
2006-12-01 11:35:00,79.384,79.399,79.357,79.371,57600000.0
2006-12-01 11:40:00,79.378,79.464,79.378,79.457,66600000.0
2006-12-01 11:45:00,79.435,79.489,79.428,79.472,67200000.0
2006-12-01 11:50:00,79.478,79.48,79.423,79.468,65600000.0
2006-12-01 11:55:00,79.468,79.523,79.421,79.509,58000000.0
2006-12-01 12:00:00,79.512,79.512,79.455,79.474,65000000.0
2006-12-01 12:05:00,79.465,79.491,79.444,79.483,55400000.0
2006-12-01 12:10:00,79.481,79.481,79.443,79.453,59600000.0
2006-12-01 12:15:00,79.449,79.483,79.405,79.453,72000000.0
2006-12-01 12:20:00,79.454,79.484,79.444,79.446,68800000.0
2006-12-01 12:25:00,79.461,79.471,79.442,79.471,64000000.0
2006-12-01 12:30:00,79.496,79.523,79.481,79.481,69800000.0
2006-12-01 12:35:00,79.474,79.481,79.383,79.465,67600000.0
2006-12-01 12:40:00,79.471,79.473,79.427,79.434,74000000.0
2006-12-01 12:45:00,79.43,79.455,79.409,79.455,70400000.0
2006-12-01 12:50:00,79.451,79.452,79.402,79.452,60800000.0
2006-12-01 12:55:00,79.457,79.457,79.418,79.43,56000000.0
2006-12-01 13:00:00,79.424,79.433,79.416,79.424,50600000.0
2006-12-01 13:05:00,79.414,79.433,79.404,79.406,72000000.0
2006-12-01 13:10:00,79.414,79.42,79.366,79.366,69800000.0
2006-12-01 13:15:00,79.376,79.406,79.37,79.403,54400000.0
2006-12-01 13:20:00,79.393,79.405,79.339,79.394,44800000.0
2006-12-01 13:25:00,79.398,79.459,79.345,79.403,75200000.0
2006-12-01 13:45:00,79.398,79.447,79.398,79.447,54400000.0
2006-12-01 13:50:00,79.457,79.466,79.436,79.436,56400000.0
2006-12-01 13:55:00,79.436,79.463,79.419,79.44,74600000.0
2006-12-01 14:00:00,79.432,79.449,79.418,79.447,120400000.0
2006-12-01 14:05:00,79.448,79.452,79.415,79.444,150400000.0
2006-12-01 14:10:00,79.437,79.44,79.37,79.413,68800000.0
2006-12-01 14:15:00,79.404,79.43,79.391,79.393,67200000.0
2006-12-01 14:20:00,79.388,79.394,79.348,79.356,114400000.0
2006-12-01 14:25:00,79.35,79.435,79.349,79.429,73000000.0
2006-12-01 14:30:00,79.449,79.486,79.444,79.486,87800000.0
2006-12-01 14:35:00,79.482,79.482,79.428,79.438,105600000.0
2006-12-01 14:40:00,79.426,79.428,79.39,79.41,121000000.0
2006-12-01 14:45:00,79.413,79.431,79.409,79.42,73600000.0
2006-12-01 14:50:00,79.418,79.418,79.397,79.399,104000000.0
2006-12-01 14:55:00,79.392,79.392,79.374,79.386,75200000.0
2006-12-01 15:00:00,79.382,79.415,79.374,79.405,78400000.0
2006-12-01 15:05:00,79.4,79.41,79.342,79.342,55400000.0
2006-12-01 15:10:00,79.36,79.36,79.31,79.325,105000000.0
2006-12-01 15:15:00,79.314,79.329,79.285,79.32,120000000.0
2006-12-01 15:20:00,79.344,79.378,79.333,79.376,124600000.0
2006-12-01 15:25:00,79.38,79.389,79.288,79.377,186000000.0
2006-12-01 15:30:00,79.291,79.412,79.271,79.394,198400000.0
2006-12-01 15:35:00,79.398,79.425,79.388,79.388,192000000.0
2006-12-01 15:40:00,79.385,79.426,79.385,79.411,131200000.0
2006-12-01 15:45:00,79.405,79.431,79.396,79.422,99200000.0
2006-12-01 15:50:00,79.417,79.443,79.415,79.42,76200000.0
2006-12-01 15:55:00,79.431,79.445,79.425,79.439,142200000.0
2006-12-01 16:00:00,79.433,79.467,79.41,79.454,211600000.0
2006-12-01 16:05:00,79.445,79.471,79.422,79.427,203600000.0
2006-12-01 16:10:00,79.449,79.449,79.402,79.413,172600000.0
2006-12-01 16:15:00,79.368,79.397,79.362,79.381,148800000.0
2006-12-01 16:20:00,79.381,79.402,79.355,79.382,140800000.0
2006-12-01 16:25:00,79.389,79.391,79.351,79.351,124800000.0
2006-12-01 16:30:00,79.37,79.401,79.346,79.401,127400000.0
2006-12-01 16:35:00,79.388,79.395,79.359,79.377,220000000.0
2006-12-01 16:40:00,79.377,79.379,79.317,79.334,212800000.0
2006-12-01 16:45:00,79.332,79.376,79.332,79.37,157200000.0
2006-12-01 16:50:00,79.363,79.378,79.342,79.353,196000000.0
2006-12-01 16:55:00,79.354,79.376,79.309,79.309,146600000.0
2006-12-01 17:00:00,79.291,79.515,79.291,79.446,209600000.0
2006-12-01 17:05:00,79.444,79.477,79.407,79.477,276200000.0
2006-12-01 17:10:00,79.476,79.48,79.384,79.431,140800000.0
2006-12-01 17:15:00,79.4,79.472,79.4,79.43,157200000.0
2006-12-01 17:20:00,79.409,79.443,79.367,79.441,88400000.0
2006-12-01 17:25:00,79.428,79.428,79.206,79.206,117200000.0
2006-12-01 17:30:00,79.212,79.246,79.15,79.15,258400000.0
2006-12-01 17:35:00,79.105,79.105,78.875,78.948,144000000.0
2006-12-01 17:40:00,78.975,78.991,78.941,78.978,145600000.0
2006-12-01 17:45:00,78.957,78.957,78.917,78.931,232400000.0
2006-12-01 17:50:00,78.919,78.984,78.919,78.97,172000000.0
2006-12-01 17:55:00,78.976,78.984,78.92,78.952,200400000.0
2006-12-01 18:00:00,78.957,78.964,78.926,78.958,178000000.0
2006-12-01 18:05:00,78.959,78.964,78.895,78.905,172200000.0
2006-12-01 18:10:00,78.911,78.939,78.886,78.917,87800000.0
2006-12-01 18:15:00,78.931,78.931,78.865,78.882,205800000.0
2006-12-01 18:20:00,78.888,78.902,78.824,78.828,188800000.0
2006-12-01 18:25:00,78.845,78.848,78.771,78.779,118400000.0
2006-12-01 18:30:00,78.795,78.795,78.757,78.79,169600000.0
2006-12-01 18:35:00,78.783,78.875,78.783,78.875,209000000.0
2006-12-01 18:40:00,78.874,78.897,78.842,78.858,296000000.0
2006-12-01 18:45:00,78.863,78.907,78.838,78.899,92600000.0
2006-12-01 18:50:00,78.891,78.915,78.867,78.867,126200000.0
2006-12-01 18:55:00,78.852,78.885,78.852,78.88,121000000.0
2006-12-01 19:00:00,78.903,78.935,78.898,78.929,97600000.0
2006-12-01 19:05:00,78.944,78.944,78.885,78.89,144000000.0
2006-12-01 19:10:00,78.896,78.916,78.888,78.894,88000000.0
2006-12-01 19:15:00,78.895,78.943,78.884,78.915,85800000.0
2006-12-01 19:20:00,78.91,78.929,78.902,78.919,92800000.0
2006-12-01 19:25:00,78.923,78.992,78.923,78.971,81600000.0
2006-12-01 19:30:00,78.982,79.004,78.967,79.004,59200000.0
2006-12-01 19:35:00,79.006,79.01,78.962,78.997,68200000.0
2006-12-01 19:40:00,78.971,79.0,78.969,78.977,56000000.0
2006-12-01 19:45:00,78.979,79.034,78.946,79.034,76200000.0
2006-12-01 19:50:00,79.034,79.132,79.028,79.095,65000000.0
2006-12-01 19:55:00,79.112,79.112,79.037,79.046,58600000.0
2006-12-01 20:00:00,79.067,79.084,79.061,79.079,94400000.0
2006-12-01 20:05:00,79.076,79.083,79.044,79.081,90600000.0
2006-12-01 20:10:00,79.072,79.095,79.004,79.061,51200000.0
2006-12-01 20:15:00,79.062,79.077,79.042,79.069,95400000.0
2006-12-01 20:20:00,79.056,79.095,79.053,79.078,75200000.0
2006-12-01 20:25:00,79.071,79.141,79.071,79.131,66600000.0
2006-12-01 20:30:00,79.14,79.152,79.109,79.136,73600000.0
2006-12-01 20:35:00,79.136,79.193,79.131,79.189,42600000.0
2006-12-01 20:40:00,79.206,79.269,79.192,79.192,60800000.0
2006-12-01 20:45:00,79.205,79.221,79.192,79.208,65600000.0
2006-12-01 20:50:00,79.209,79.212,79.175,79.207,84800000.0
2006-12-01 20:55:00,79.202,79.241,79.191,79.241,41600000.0
2006-12-01 21:00:00,79.253,79.359,79.226,79.359,72000000.0
2006-12-01 21:05:00,79.348,79.358,79.295,79.311,51200000.0
2006-12-01 21:10:00,79.316,79.359,79.307,79.352,65000000.0
2006-12-01 21:15:00,79.344,79.361,79.256,79.342,36800000.0
2006-12-01 21:20:00,79.312,79.374,79.312,79.35,60800000.0
2006-12-01 21:25:00,79.355,79.372,79.341,79.356,33600000.0
2006-12-01 21:30:00,79.37,79.395,79.37,79.386,56000000.0
2006-12-01 21:35:00,79.386,79.386,79.265,79.345,53800000.0
2006-12-01 21:40:00,79.346,79.36,79.329,79.336,52800000.0
2006-12-01 21:45:00,79.334,79.344,79.281,79.292,70400000.0
2006-12-01 21:50:00,79.286,79.319,79.272,79.283,64000000.0
2006-12-01 21:55:00,79.307,79.326,79.266,79.283,72000000.0
2006-12-01 22:00:00,79.288,79.288,79.269,79.279,62400000.0
2006-12-01 22:05:00,79.284,79.302,79.247,79.274,62400000.0
2006-12-01 22:10:00,79.28,79.295,79.269,79.286,38400000.0
2006-12-01 22:15:00,79.29,79.294,79.251,79.251,70400000.0
2006-12-01 22:20:00,79.238,79.27,79.205,79.237,67200000.0
2006-12-01 22:25:00,79.239,79.274,79.239,79.248,68800000.0
2006-12-01 22:30:00,79.268,79.268,79.149,79.189,64000000.0
2006-12-01 22:35:00,79.201,79.228,79.181,79.223,73600000.0
2006-12-01 22:40:00,79.21,79.245,79.201,79.241,57600000.0
2006-12-01 22:45:00,79.241,79.244,79.224,79.227,49600000.0
2006-12-01 22:50:00,79.237,79.284,79.222,79.284,56000000.0
2006-12-01 22:55:00,79.261,79.287,79.258,79.287,73600000.0
2006-12-01 23:00:00,79.291,79.294,79.253,79.264,68800000.0
2006-12-01 23:05:00,79.252,79.259,79.241,79.253,57600000.0
2006-12-01 23:10:00,79.237,79.272,79.224,79.244,51200000.0
2006-12-01 23:15:00,79.248,79.248,79.239,79.243,12800000.0
2006-12-01 23:20:00,79.257,79.26,79.247,79.25,25600000.0
2006-12-01 23:25:00,79.253,79.281,79.208,79.262,54400000.0
2006-12-01 23:30:00,79.259,79.284,79.259,79.265,59200000.0
2006-12-01 23:35:00,79.26,79.296,79.253,79.296,51200000.0
2006-12-01 23:40:00,79.29,79.303,79.268,79.29,77200000.0
2006-12-01 23:45:00,79.307,79.373,79.292,79.363,49600000.0
2006-12-01 23:50:00,79.357,79.404,79.356,79.399,62400000.0
2006-12-01 23:55:00,79.398,79.417,79.321,79.383,67200000.0
2006-12-04 00:00:00,79.341,79.341,79.265,79.267,22400000.0
2006-12-04 00:05:00,79.249,79.271,79.214,79.266,54400000.0
2006-12-04 00:10:00,79.278,79.278,79.227,79.229,46400000.0
2006-12-04 00:15:00,79.243,79.27,79.235,79.248,67200000.0
2006-12-04 00:20:00,79.224,79.28,79.224,79.272,75200000.0
2006-12-04 00:25:00,79.27,79.276,79.248,79.253,75600000.0
2006-12-04 00:30:00,79.254,79.257,79.213,79.219,65000000.0
2006-12-04 00:35:00,79.218,79.233,79.191,79.191,68800000.0
2006-12-04 00:40:00,79.191,79.198,79.164,79.183,54400000.0
2006-12-04 00:45:00,79.178,79.208,79.139,79.155,52800000.0
2006-12-04 00:50:00,79.158,79.202,79.133,79.16,64000000.0
2006-12-04 00:55:00,79.145,79.145,79.107,79.122,61800000.0
2006-12-04 01:00:00,79.155,79.203,79.138,79.176,62400000.0
2006-12-04 01:05:00,79.192,79.237,79.14,79.231,70400000.0
2006-12-04 01:10:00,79.224,79.249,79.19,79.2,67200000.0
2006-12-04 01:15:00,79.222,79.25,79.18,79.25,77000000.0
2006-12-04 01:20:00,79.252,79.268,79.206,79.224,60800000.0
2006-12-04 01:25:00,79.216,79.242,79.21,79.235,71400000.0
2006-12-04 01:30:00,79.24,79.24,79.177,79.184,69800000.0
2006-12-04 01:35:00,79.186,79.186,79.119,79.125,72000000.0
2006-12-04 01:40:00,79.129,79.144,79.118,79.126,59200000.0
2006-12-04 01:45:00,79.132,79.168,79.124,79.143,75200000.0
2006-12-04 01:50:00,79.127,79.16,79.127,79.152,68200000.0
2006-12-04 01:55:00,79.162,79.179,79.148,79.163,60800000.0
2006-12-04 02:00:00,79.167,79.174,79.147,79.169,70400000.0
2006-12-04 02:05:00,79.173,79.203,79.167,79.187,72000000.0
2006-12-04 02:10:00,79.181,79.224,79.181,79.196,44800000.0
2006-12-04 02:15:00,79.202,79.243,79.157,79.238,44800000.0
2006-12-04 02:20:00,79.23,79.246,79.15,79.245,49600000.0
2006-12-04 02:25:00,79.243,79.247,79.2,79.201,77800000.0
2006-12-04 02:30:00,79.196,79.201,79.164,79.168,54400000.0
2006-12-04 02:35:00,79.173,79.178,79.125,79.129,67200000.0
2006-12-04 02:40:00,79.128,79.134,79.109,79.125,59600000.0
2006-12-04 02:45:00,79.132,79.137,79.12,79.131,53800000.0
2006-12-04 02:50:00,79.135,79.147,79.037,79.115,44800000.0
2006-12-04 02:55:00,79.11,79.126,79.077,79.079,53200000.0
2006-12-04 03:00:00,79.074,79.119,78.973,79.112,59200000.0
2006-12-04 03:05:00,79.117,79.123,79.093,79.123,52800000.0
2006-12-04 03:10:00,79.13,79.144,79.104,79.118,72000000.0
2006-12-04 03:15:00,79.121,79.165,79.121,79.133,56000000.0
2006-12-04 03:20:00,79.134,79.134,79.084,79.116,57000000.0
2006-12-04 03:25:00,79.117,79.182,79.117,79.143,69200000.0
2006-12-04 03:30:00,79.149,79.199,79.09,79.188,60800000.0
2006-12-04 03:35:00,79.205,79.24,79.135,79.185,74000000.0
2006-12-04 03:40:00,79.183,79.213,79.183,79.212,48000000.0
2006-12-04 03:45:00,79.203,79.205,79.165,79.183,60800000.0
2006-12-04 03:50:00,79.183,79.228,79.17,79.228,47400000.0
2006-12-04 03:55:00,79.221,79.232,79.201,79.201,67600000.0
2006-12-04 04:00:00,79.206,79.227,79.196,79.214,58000000.0
2006-12-04 04:05:00,79.215,79.239,79.212,79.226,62400000.0
2006-12-04 04:10:00,79.22,79.228,79.193,79.208,57000000.0
2006-12-04 04:15:00,79.22,79.221,79.183,79.202,64000000.0
2006-12-04 04:20:00,79.202,79.227,79.115,79.222,51200000.0
2006-12-04 04:25:00,79.232,79.262,79.221,79.262,49600000.0
2006-12-04 04:30:00,79.264,79.296,79.264,79.291,67200000.0
2006-12-04 04:35:00,79.294,79.312,79.294,79.302,56000000.0
2006-12-04 04:40:00,79.304,79.317,79.288,79.304,44200000.0
2006-12-04 04:45:00,79.302,79.355,79.292,79.355,51200000.0
2006-12-04 04:50:00,79.374,79.412,79.3,79.412,60000000.0
2006-12-04 04:55:00,79.411,79.494,79.411,79.478,60800000.0
2006-12-04 05:00:00,79.475,79.505,79.454,79.46,46400000.0
2006-12-04 05:05:00,79.457,79.495,79.452,79.467,65600000.0
2006-12-04 05:10:00,79.491,79.505,79.468,79.499,65600000.0
2006-12-04 05:15:00,79.497,79.51,79.432,79.488,67200000.0
2006-12-04 05:20:00,79.496,79.539,79.496,79.504,58600000.0
2006-12-04 05:25:00,79.491,79.502,79.442,79.467,59600000.0
2006-12-04 05:30:00,79.467,79.471,79.445,79.446,71400000.0
2006-12-04 05:35:00,79.448,79.455,79.413,79.443,65600000.0
2006-12-04 05:40:00,79.448,79.508,79.448,79.482,56000000.0
2006-12-04 05:45:00,79.489,79.501,79.482,79.482,51200000.0
2006-12-04 05:50:00,79.511,79.514,79.49,79.512,51200000.0
2006-12-04 05:55:00,79.465,79.534,79.414,79.502,62400000.0
2006-12-04 06:00:00,79.513,79.52,79.476,79.493,58600000.0
2006-12-04 06:05:00,79.493,79.563,79.493,79.559,60800000.0
2006-12-04 06:10:00,79.563,79.584,79.479,79.571,65600000.0
2006-12-04 06:15:00,79.565,79.605,79.557,79.56,54400000.0
2006-12-04 06:20:00,79.562,79.567,79.541,79.567,57000000.0
2006-12-04 06:25:00,79.557,79.564,79.532,79.557,48000000.0
2006-12-04 06:30:00,79.56,79.567,79.537,79.564,40000000.0
2006-12-04 06:35:00,79.556,79.572,79.553,79.564,40000000.0
2006-12-04 06:40:00,79.567,79.571,79.502,79.553,38400000.0
2006-12-04 06:45:00,79.566,79.566,79.527,79.549,60800000.0
2006-12-04 06:50:00,79.544,79.546,79.528,79.542,30400000.0
2006-12-04 06:55:00,79.542,79.551,79.534,79.551,38400000.0
2006-12-04 07:00:00,79.555,79.569,79.539,79.564,71400000.0
2006-12-04 07:05:00,79.569,79.582,79.552,79.558,64000000.0
2006-12-04 07:10:00,79.543,79.57,79.543,79.549,49000000.0
2006-12-04 07:15:00,79.542,79.568,79.539,79.539,53200000.0
2006-12-04 07:20:00,79.542,79.555,79.532,79.533,68200000.0
2006-12-04 07:25:00,79.523,79.527,79.476,79.507,70400000.0
2006-12-04 07:30:00,79.528,79.539,79.501,79.529,67200000.0
2006-12-04 07:35:00,79.522,79.546,79.517,79.528,51200000.0
2006-12-04 07:40:00,79.532,79.549,79.518,79.521,60000000.0
2006-12-04 07:45:00,79.521,79.556,79.52,79.556,40000000.0
2006-12-04 07:50:00,79.561,79.561,79.512,79.512,49600000.0
2006-12-04 07:55:00,79.519,79.529,79.491,79.507,63800000.0
2006-12-04 08:00:00,79.511,79.511,79.458,79.501,53800000.0
2006-12-04 08:05:00,79.487,79.518,79.487,79.501,67600000.0
2006-12-04 08:10:00,79.5,79.532,79.482,79.503,52800000.0
2006-12-04 08:15:00,79.508,79.528,79.491,79.509,67200000.0
2006-12-04 08:20:00,79.5,79.5,79.435,79.435,65600000.0
2006-12-04 08:25:00,79.42,79.522,79.357,79.511,47400000.0
2006-12-04 08:30:00,79.494,79.502,79.435,79.452,56000000.0
2006-12-04 08:35:00,79.461,79.496,79.457,79.478,73400000.0
2006-12-04 08:40:00,79.472,79.478,79.452,79.459,43200000.0
2006-12-04 08:45:00,79.456,79.465,79.444,79.448,39400000.0
2006-12-04 08:50:00,79.445,79.446,79.397,79.418,65000000.0
2006-12-04 08:55:00,79.433,79.447,79.405,79.405,49600000.0
2006-12-04 09:00:00,79.412,79.428,79.38,79.402,67200000.0
2006-12-04 09:05:00,79.399,79.408,79.346,79.36,66600000.0
2006-12-04 09:10:00,79.337,79.378,79.335,79.375,60800000.0
2006-12-04 09:15:00,79.379,79.408,79.359,79.408,62400000.0
2006-12-04 09:20:00,79.424,79.44,79.415,79.429,57600000.0
2006-12-04 09:25:00,79.43,79.459,79.422,79.459,59200000.0
2006-12-04 09:30:00,79.454,79.498,79.454,79.462,64400000.0
2006-12-04 09:35:00,79.453,79.489,79.414,79.478,61800000.0
2006-12-04 09:40:00,79.477,79.493,79.433,79.457,67200000.0
2006-12-04 09:45:00,79.479,79.511,79.479,79.49,47400000.0
2006-12-04 09:50:00,79.463,79.472,79.426,79.443,64000000.0
2006-12-04 09:55:00,79.424,79.437,79.315,79.434,78400000.0
2006-12-04 10:00:00,79.432,79.477,79.42,79.449,59200000.0
2006-12-04 10:05:00,79.438,79.491,79.431,79.473,67200000.0
2006-12-04 10:10:00,79.471,79.471,79.371,79.386,65600000.0
2006-12-04 10:15:00,79.371,79.413,79.368,79.404,59200000.0
2006-12-04 10:20:00,79.416,79.423,79.386,79.394,68200000.0
2006-12-04 10:25:00,79.405,79.471,79.402,79.45,51200000.0
2006-12-04 10:30:00,79.44,79.497,79.438,79.497,60800000.0
2006-12-04 10:35:00,79.502,79.524,79.396,79.523,57600000.0
2006-12-04 10:40:00,79.515,79.539,79.507,79.521,63400000.0
2006-12-04 10:45:00,79.517,79.554,79.494,79.552,62400000.0
2006-12-04 10:50:00,79.533,79.541,79.492,79.541,73000000.0
2006-12-04 10:55:00,79.533,79.543,79.437,79.522,68800000.0
2006-12-04 11:00:00,79.519,79.574,79.514,79.54,68800000.0
2006-12-04 11:05:00,79.566,79.615,79.537,79.594,81000000.0
2006-12-04 11:10:00,79.588,79.643,79.588,79.633,67200000.0
2006-12-04 11:15:00,79.627,79.634,79.567,79.6,66000000.0
2006-12-04 11:20:00,79.611,79.613,79.571,79.584,62800000.0
2006-12-04 11:25:00,79.593,79.603,79.572,79.572,72000000.0
2006-12-04 11:30:00,79.571,79.592,79.571,79.577,68800000.0
2006-12-04 11:35:00,79.584,79.607,79.578,79.593,57600000.0
2006-12-04 11:40:00,79.58,79.629,79.58,79.625,66600000.0
2006-12-04 11:45:00,79.625,79.659,79.615,79.627,67600000.0
2006-12-04 11:50:00,79.626,79.639,79.61,79.639,65600000.0
2006-12-04 11:55:00,79.639,79.675,79.591,79.634,58600000.0
2006-12-04 12:00:00,79.644,79.648,79.623,79.629,65600000.0
2006-12-04 12:05:00,79.636,79.662,79.626,79.651,66600000.0
2006-12-04 12:10:00,79.645,79.656,79.569,79.574,59200000.0
2006-12-04 12:15:00,79.589,79.589,79.481,79.519,72400000.0
2006-12-04 12:20:00,79.523,79.528,79.459,79.459,68800000.0
2006-12-04 12:25:00,79.477,79.492,79.458,79.466,64000000.0
2006-12-04 12:30:00,79.461,79.473,79.398,79.404,69800000.0
2006-12-04 12:35:00,79.404,79.412,79.305,79.393,67200000.0
2006-12-04 12:40:00,79.392,79.398,79.318,79.326,73600000.0
2006-12-04 12:45:00,79.32,79.33,79.29,79.294,70800000.0
2006-12-04 12:50:00,79.294,79.3,79.195,79.205,60200000.0
2006-12-04 12:55:00,79.214,79.234,79.203,79.23,70200000.0
2006-12-04 13:00:00,79.207,79.233,79.182,79.219,67200000.0
2006-12-04 13:05:00,79.223,79.245,79.197,79.206,68800000.0
2006-12-04 13:10:00,79.215,79.229,79.199,79.201,70400000.0
2006-12-04 13:15:00,79.211,79.25,79.197,79.231,70400000.0
2006-12-04 13:20:00,79.228,79.273,79.214,79.246,56000000.0
2006-12-04 13:25:00,79.242,79.29,79.187,79.268,75600000.0
2006-12-04 13:30:00,79.279,79.298,79.26,79.289,68800000.0
2006-12-04 13:35:00,79.299,79.368,79.295,79.332,116800000.0
2006-12-04 13:40:00,79.321,79.374,79.309,79.353,127800000.0
2006-12-04 13:45:00,79.361,79.382,79.338,79.354,88000000.0
2006-12-04 13:50:00,79.351,79.401,79.343,79.374,90600000.0
2006-12-04 13:55:00,79.372,79.388,79.359,79.372,104000000.0
2006-12-04 14:00:00,79.367,79.376,79.351,79.36,105600000.0
2006-12-04 14:05:00,79.363,79.366,79.314,79.324,110400000.0
2006-12-04 14:10:00,79.34,79.368,79.306,79.362,102400000.0
2006-12-04 14:15:00,79.365,79.373,79.344,79.349,96000000.0
2006-12-04 14:20:00,79.346,79.372,79.336,79.371,113600000.0
2006-12-04 14:25:00,79.36,79.388,79.357,79.368,91200000.0
2006-12-04 14:30:00,79.372,79.395,79.372,79.39,87400000.0
2006-12-04 14:35:00,79.39,79.428,79.39,79.404,105600000.0
2006-12-04 14:40:00,79.427,79.427,79.397,79.411,107200000.0
2006-12-04 14:45:00,79.411,79.411,79.395,79.401,41000000.0
2006-12-04 14:50:00,79.394,79.404,79.371,79.379,104400000.0
2006-12-04 14:55:00,79.372,79.393,79.361,79.38,62800000.0
2006-12-04 15:00:00,79.371,79.402,79.371,79.402,77800000.0
2006-12-04 15:05:00,79.395,79.415,79.39,79.4,47400000.0
2006-12-04 15:10:00,79.415,79.459,79.402,79.447,137600000.0
2006-12-04 15:15:00,79.431,79.459,79.424,79.459,82600000.0
2006-12-04 15:20:00,79.463,79.47,79.447,79.461,124800000.0
2006-12-04 15:25:00,79.447,79.451,79.333,79.419,186000000.0
2006-12-04 15:30:00,79.34,79.484,79.307,79.411,258600000.0
2006-12-04 15:35:00,79.417,79.432,79.397,79.423,192000000.0
2006-12-04 15:40:00,79.409,79.412,79.371,79.395,143600000.0
2006-12-04 15:45:00,79.38,79.396,79.369,79.392,99600000.0
2006-12-04 15:50:00,79.393,79.393,79.337,79.351,97600000.0
2006-12-04 15:55:00,79.355,79.423,79.337,79.416,144000000.0
2006-12-04 16:00:00,79.415,79.424,79.363,79.363,213200000.0
2006-12-04 16:05:00,79.362,79.37,79.325,79.356,203600000.0
2006-12-04 16:10:00,79.362,79.371,79.34,79.344,173200000.0
2006-12-04 16:15:00,79.37,79.428,79.37,79.42,148200000.0
2006-12-04 16:20:00,79.41,79.422,79.374,79.387,140800000.0
2006-12-04 16:25:00,79.397,79.398,79.359,79.359,124800000.0
2006-12-04 16:30:00,79.347,79.351,79.301,79.305,128000000.0
2006-12-04 16:35:00,79.312,79.315,79.273,79.308,220200000.0
2006-12-04 16:40:00,79.327,79.372,79.324,79.363,212000000.0
2006-12-04 16:45:00,79.35,79.356,79.279,79.294,228600000.0
2006-12-04 16:50:00,79.294,79.297,79.263,79.268,194600000.0
2006-12-04 16:55:00,79.271,79.306,79.244,79.244,147200000.0
2006-12-04 17:00:00,79.234,79.296,79.229,79.289,209600000.0
2006-12-04 17:05:00,79.315,79.323,79.275,79.292,277200000.0
2006-12-04 17:10:00,79.298,79.306,79.283,79.302,141200000.0
2006-12-04 17:15:00,79.308,79.379,79.308,79.356,155600000.0
2006-12-04 17:20:00,79.355,79.357,79.324,79.341,88000000.0
2006-12-04 17:25:00,79.35,79.401,79.338,79.382,116800000.0
2006-12-04 17:30:00,79.38,79.416,79.372,79.402,258400000.0
2006-12-04 17:35:00,79.402,79.402,79.348,79.368,143800000.0
2006-12-04 17:40:00,79.362,79.362,79.305,79.313,145000000.0
2006-12-04 17:45:00,79.319,79.387,79.319,79.387,233000000.0
2006-12-04 17:50:00,79.374,79.39,79.358,79.373,172200000.0
2006-12-04 17:55:00,79.373,79.412,79.36,79.412,201000000.0
2006-12-04 18:00:00,79.414,79.418,79.392,79.398,177600000.0
2006-12-04 18:05:00,79.403,79.459,79.394,79.457,172600000.0
2006-12-04 18:10:00,79.464,79.464,79.427,79.427,88000000.0
2006-12-04 18:15:00,79.434,79.489,79.396,79.489,205800000.0
2006-12-04 18:20:00,79.516,79.57,79.484,79.559,188800000.0
2006-12-04 18:25:00,79.56,79.576,79.523,79.535,118800000.0
2006-12-04 18:30:00,79.546,79.589,79.527,79.553,169600000.0
2006-12-04 18:35:00,79.556,79.569,79.529,79.532,209600000.0
2006-12-04 18:40:00,79.543,79.552,79.519,79.527,295400000.0
2006-12-04 18:45:00,79.524,79.529,79.504,79.507,92200000.0
2006-12-04 18:50:00,79.522,79.545,79.512,79.534,128000000.0
2006-12-04 18:55:00,79.523,79.627,79.504,79.622,122000000.0
2006-12-04 19:00:00,79.633,79.675,79.616,79.675,97000000.0
2006-12-04 19:05:00,79.664,79.672,79.622,79.67,142200000.0
2006-12-04 19:10:00,79.687,79.687,79.614,79.638,87400000.0
2006-12-04 19:15:00,79.639,79.645,79.591,79.591,72400000.0
2006-12-04 19:20:00,79.595,79.601,79.575,79.595,109800000.0
2006-12-04 19:25:00,79.598,79.603,79.559,79.563,93800000.0
2006-12-04 19:30:00,79.576,79.586,79.537,79.572,59200000.0
2006-12-04 19:35:00,79.572,79.577,79.559,79.572,68200000.0
2006-12-04 19:40:00,79.559,79.584,79.543,79.584,56000000.0
2006-12-04 19:45:00,79.587,79.587,79.565,79.567,24000000.0
2006-12-04 19:50:00,79.573,79.585,79.566,79.576,38400000.0
2006-12-04 19:55:00,79.572,79.606,79.568,79.606,22400000.0
2006-12-04 20:00:00,79.603,79.612,79.567,79.567,93800000.0
2006-12-04 20:05:00,79.567,79.609,79.552,79.57,62400000.0
2006-12-04 20:10:00,79.565,79.589,79.498,79.561,62400000.0
2006-12-04 20:15:00,79.575,79.575,79.55,79.551,51200000.0
2006-12-04 20:20:00,79.551,79.578,79.542,79.574,75200000.0
2006-12-04 20:25:00,79.57,79.577,79.539,79.559,67200000.0
2006-12-04 20:30:00,79.557,79.56,79.542,79.548,25600000.0
2006-12-04 20:35:00,79.55,79.572,79.544,79.566,48000000.0
2006-12-04 20:40:00,79.573,79.597,79.563,79.592,57600000.0
2006-12-04 20:45:00,79.593,79.597,79.572,79.579,65000000.0
2006-12-04 20:50:00,79.587,79.589,79.566,79.566,84800000.0
2006-12-04 20:55:00,79.569,79.574,79.509,79.509,54400000.0
2006-12-04 21:00:00,79.512,79.512,79.46,79.495,72000000.0
2006-12-04 21:05:00,79.49,79.503,79.465,79.49,64000000.0
2006-12-04 21:10:00,79.492,79.527,79.485,79.527,52800000.0
2006-12-04 21:15:00,79.533,79.533,79.522,79.522,9600000.0
2006-12-04 21:20:00,79.511,79.553,79.511,79.513,60800000.0
2006-12-04 21:25:00,79.533,79.539,79.515,79.536,34600000.0
2006-12-04 21:30:00,79.535,79.535,79.502,79.502,54200000.0
2006-12-04 21:35:00,79.527,79.546,79.45,79.528,60200000.0
2006-12-04 21:40:00,79.525,79.542,79.512,79.539,65000000.0
2006-12-04 21:45:00,79.536,79.536,79.508,79.519,59200000.0
2006-12-04 21:50:00,79.523,79.558,79.509,79.549,56400000.0
2006-12-04 21:55:00,79.553,79.553,79.521,79.54,72000000.0
2006-12-04 22:00:00,79.548,79.556,79.545,79.548,60800000.0
2006-12-04 22:05:00,79.554,79.571,79.544,79.571,48000000.0
2006-12-04 22:10:00,79.574,79.575,79.525,79.555,59000000.0
2006-12-04 22:15:00,79.552,79.574,79.544,79.559,54800000.0
2006-12-04 22:20:00,79.559,79.559,79.536,79.547,24000000.0
2006-12-04 22:25:00,79.553,79.555,79.539,79.541,40000000.0
2006-12-04 22:30:00,79.538,79.573,79.488,79.552,64400000.0
2006-12-04 22:35:00,79.56,79.577,79.54,79.577,86400000.0
2006-12-04 22:40:00,79.573,79.58,79.548,79.553,68800000.0
2006-12-04 22:45:00,79.556,79.572,79.554,79.559,57000000.0
2006-12-04 22:50:00,79.548,79.585,79.548,79.585,22400000.0
2006-12-04 22:55:00,79.578,79.589,79.557,79.56,51200000.0
2006-12-04 23:00:00,79.568,79.579,79.541,79.579,68200000.0
2006-12-04 23:05:00,79.557,79.582,79.557,79.566,88000000.0
2006-12-04 23:10:00,79.571,79.587,79.553,79.587,51200000.0
2006-12-04 23:15:00,79.589,79.592,79.559,79.565,46400000.0
2006-12-04 23:20:00,79.566,79.577,79.475,79.511,67200000.0
2006-12-04 23:25:00,79.526,79.529,79.448,79.491,70400000.0
2006-12-04 23:30:00,79.498,79.503,79.486,79.5,41600000.0
2006-12-04 23:35:00,79.488,79.495,79.472,79.472,40000000.0
2006-12-04 23:40:00,79.464,79.514,79.444,79.501,70400000.0
2006-12-04 23:45:00,79.506,79.533,79.447,79.533,62400000.0
2006-12-04 23:50:00,79.534,79.536,79.485,79.509,51200000.0
2006-12-04 23:55:00,79.52,79.574,79.447,79.492,55400000.0
2006-12-05 00:00:00,79.537,79.565,79.52,79.52,57600000.0
2006-12-05 00:05:00,79.512,79.512,79.462,79.471,43200000.0
2006-12-05 00:10:00,79.472,79.495,79.453,79.461,59200000.0
2006-12-05 00:15:00,79.473,79.482,79.445,79.445,54400000.0
2006-12-05 00:20:00,79.428,79.471,79.42,79.438,75200000.0
2006-12-05 00:25:00,79.447,79.457,79.429,79.457,76800000.0
2006-12-05 00:30:00,79.453,79.488,79.431,79.469,65600000.0
2006-12-05 00:35:00,79.459,79.507,79.454,79.496,68800000.0
2006-12-05 00:40:00,79.5,79.512,79.469,79.487,69800000.0
2006-12-05 00:45:00,79.47,79.574,79.467,79.564,51200000.0
2006-12-05 00:50:00,79.565,79.567,79.527,79.558,64000000.0
2006-12-05 00:55:00,79.546,79.546,79.478,79.492,62400000.0
2006-12-05 01:00:00,79.493,79.549,79.493,79.507,62400000.0
2006-12-05 01:05:00,79.52,79.586,79.462,79.577,69800000.0
2006-12-05 01:10:00,79.571,79.571,79.526,79.533,67200000.0
2006-12-05 01:15:00,79.54,79.562,79.527,79.547,53200000.0
2006-12-05 01:20:00,79.555,79.557,79.535,79.541,38400000.0
2006-12-05 01:25:00,79.537,79.564,79.519,79.564,36800000.0
2006-12-05 01:30:00,79.548,79.568,79.513,79.568,69800000.0
2006-12-05 01:35:00,79.57,79.581,79.549,79.55,72000000.0
2006-12-05 01:40:00,79.541,79.551,79.529,79.546,59200000.0
2006-12-05 01:45:00,79.539,79.579,79.537,79.551,75200000.0
2006-12-05 01:50:00,79.552,79.58,79.544,79.545,68800000.0
2006-12-05 01:55:00,79.542,79.549,79.519,79.529,46400000.0
2006-12-05 02:00:00,79.522,79.539,79.473,79.473,70400000.0
2006-12-05 02:05:00,79.479,79.501,79.474,79.494,72000000.0
2006-12-05 02:10:00,79.488,79.496,79.461,79.489,45200000.0
2006-12-05 02:15:00,79.466,79.466,79.43,79.438,36200000.0
2006-12-05 02:20:00,79.426,79.468,79.348,79.443,62400000.0
2006-12-05 02:25:00,79.436,79.458,79.424,79.435,78400000.0
2006-12-05 02:30:00,79.438,79.477,79.427,79.469,65000000.0
2006-12-05 02:35:00,79.475,79.494,79.472,79.479,54400000.0
2006-12-05 02:40:00,79.482,79.496,79.467,79.496,60200000.0
2006-12-05 02:45:00,79.508,79.55,79.491,79.536,68800000.0
2006-12-05 02:50:00,79.532,79.533,79.422,79.517,44800000.0
2006-12-05 02:55:00,79.487,79.487,79.38,79.397,52200000.0
2006-12-05 03:00:00,79.371,79.383,79.275,79.363,59200000.0
2006-12-05 03:05:00,79.363,79.374,79.343,79.372,38400000.0
2006-12-05 03:10:00,79.382,79.4,79.354,79.389,71400000.0
2006-12-05 03:15:00,79.384,79.39,79.342,79.376,68200000.0
2006-12-05 03:20:00,79.371,79.412,79.355,79.412,58000000.0
2006-12-05 03:25:00,79.418,79.429,79.353,79.353,68800000.0
2006-12-05 03:30:00,79.357,79.372,79.299,79.37,64000000.0
2006-12-05 03:35:00,79.37,79.408,79.339,79.382,73600000.0
2006-12-05 03:40:00,79.378,79.378,79.337,79.369,60800000.0
2006-12-05 03:45:00,79.368,79.374,79.344,79.374,44800000.0
2006-12-05 03:50:00,79.373,79.373,79.341,79.363,49600000.0
2006-12-05 03:55:00,79.365,79.418,79.365,79.418,54400000.0
2006-12-05 04:00:00,79.413,79.448,79.396,79.442,46400000.0
2006-12-05 04:05:00,79.426,79.427,79.4,79.427,62400000.0
2006-12-05 04:10:00,79.435,79.453,79.423,79.442,58000000.0
2006-12-05 04:15:00,79.453,79.456,79.408,79.426,64000000.0
2006-12-05 04:20:00,79.428,79.444,79.347,79.439,50600000.0
2006-12-05 04:25:00,79.44,79.445,79.412,79.418,62400000.0
2006-12-05 04:30:00,79.414,79.445,79.407,79.438,67200000.0
2006-12-05 04:35:00,79.438,79.442,79.399,79.402,46400000.0
2006-12-05 04:40:00,79.426,79.432,79.412,79.418,34600000.0
2006-12-05 04:45:00,79.417,79.421,79.396,79.414,46400000.0
2006-12-05 04:50:00,79.419,79.438,79.339,79.415,58600000.0
2006-12-05 04:55:00,79.408,79.408,79.373,79.402,60800000.0
2006-12-05 05:00:00,79.392,79.425,79.388,79.42,60800000.0
2006-12-05 05:05:00,79.403,79.422,79.378,79.413,66000000.0
2006-12-05 05:10:00,79.426,79.457,79.421,79.453,52200000.0
2006-12-05 05:15:00,79.443,79.456,79.384,79.447,67200000.0
2006-12-05 05:20:00,79.436,79.464,79.436,79.455,58600000.0
2006-12-05 05:25:00,79.452,79.458,79.441,79.458,25600000.0
2006-12-05 05:30:00,79.441,79.446,79.436,79.442,33600000.0
2006-12-05 05:35:00,79.441,79.454,79.433,79.447,27200000.0
2006-12-05 05:40:00,79.449,79.454,79.417,79.438,56000000.0
2006-12-05 05:45:00,79.425,79.43,79.407,79.411,44800000.0
2006-12-05 05:50:00,79.404,79.404,79.383,79.389,51000000.0
2006-12-05 05:55:00,79.396,79.439,79.344,79.424,38400000.0
2006-12-05 06:00:00,79.431,79.438,79.405,79.433,35200000.0
2006-12-05 06:05:00,79.44,79.45,79.429,79.442,36800000.0
2006-12-05 06:10:00,79.446,79.454,79.356,79.435,65000000.0
2006-12-05 06:15:00,79.434,79.436,79.408,79.413,33600000.0
2006-12-05 06:20:00,79.42,79.431,79.412,79.431,44200000.0
2006-12-05 06:25:00,79.428,79.433,79.413,79.431,35200000.0
2006-12-05 06:30:00,79.432,79.471,79.427,79.449,72000000.0
2006-12-05 06:35:00,79.446,79.46,79.435,79.46,53200000.0
2006-12-05 06:40:00,79.462,79.506,79.428,79.47,43200000.0
2006-12-05 06:45:00,79.454,79.468,79.438,79.46,78400000.0
2006-12-05 06:50:00,79.444,79.479,79.444,79.463,59200000.0
2006-12-05 06:55:00,79.455,79.462,79.446,79.457,35200000.0
2006-12-05 07:00:00,79.456,79.469,79.44,79.459,59200000.0
2006-12-05 07:05:00,79.47,79.47,79.448,79.458,40000000.0
2006-12-05 07:10:00,79.454,79.463,79.434,79.443,24000000.0
2006-12-05 07:15:00,79.443,79.459,79.434,79.44,65600000.0
2006-12-05 07:20:00,79.443,79.457,79.435,79.455,53800000.0
2006-12-05 07:25:00,79.458,79.479,79.446,79.476,35200000.0
2006-12-05 07:30:00,79.476,79.482,79.464,79.479,58600000.0
2006-12-05 07:35:00,79.482,79.482,79.451,79.471,24000000.0
2006-12-05 07:40:00,79.472,79.495,79.46,79.463,48000000.0
2006-12-05 07:45:00,79.464,79.467,79.449,79.467,57600000.0
2006-12-05 07:50:00,79.455,79.464,79.425,79.442,41600000.0
2006-12-05 07:55:00,79.442,79.449,79.397,79.399,63400000.0
2006-12-05 08:00:00,79.407,79.412,79.391,79.394,37200000.0
2006-12-05 08:05:00,79.403,79.429,79.392,79.422,62400000.0
2006-12-05 08:10:00,79.398,79.434,79.398,79.407,64000000.0
2006-12-05 08:15:00,79.408,79.423,79.391,79.417,51000000.0
2006-12-05 08:20:00,79.419,79.421,79.384,79.404,65000000.0
2006-12-05 08:25:00,79.402,79.408,79.315,79.377,46400000.0
2006-12-05 08:30:00,79.376,79.39,79.363,79.372,56000000.0
2006-12-05 08:35:00,79.378,79.384,79.364,79.383,56000000.0
2006-12-05 08:40:00,79.372,79.398,79.361,79.363,56000000.0
2006-12-05 08:45:00,79.355,79.399,79.354,79.384,52800000.0
2006-12-05 08:50:00,79.365,79.385,79.361,79.376,57600000.0
2006-12-05 08:55:00,79.375,79.375,79.357,79.358,60800000.0
2006-12-05 09:00:00,79.354,79.357,79.311,79.332,67000000.0
2006-12-05 09:05:00,79.327,79.35,79.305,79.314,66600000.0
2006-12-05 09:10:00,79.304,79.347,79.287,79.343,60800000.0
2006-12-05 09:15:00,79.338,79.342,79.248,79.259,62400000.0
2006-12-05 09:20:00,79.253,79.256,79.144,79.224,68200000.0
2006-12-05 09:25:00,79.219,79.222,79.152,79.152,59200000.0
2006-12-05 09:30:00,79.154,79.212,79.154,79.199,64000000.0
2006-12-05 09:35:00,79.203,79.241,79.169,79.206,61800000.0
2006-12-05 09:40:00,79.21,79.21,79.087,79.087,67200000.0
2006-12-05 09:45:00,79.107,79.124,79.078,79.116,60800000.0
2006-12-05 09:50:00,79.11,79.115,79.074,79.081,77200000.0
2006-12-05 09:55:00,79.08,79.095,78.944,79.027,78800000.0
2006-12-05 10:00:00,79.017,79.021,78.975,79.006,62400000.0
2006-12-05 10:05:00,78.995,79.068,78.988,78.995,67200000.0
2006-12-05 10:10:00,78.995,79.002,78.962,78.98,65600000.0
2006-12-05 10:15:00,78.969,79.033,78.969,79.031,59200000.0
2006-12-05 10:20:00,79.041,79.068,79.006,79.026,68800000.0
2006-12-05 10:25:00,79.022,79.022,78.977,78.977,51200000.0
2006-12-05 10:30:00,78.961,78.976,78.893,78.947,60800000.0
2006-12-05 10:35:00,78.926,78.939,78.803,78.876,58000000.0
2006-12-05 10:40:00,78.871,78.932,78.868,78.905,64000000.0
2006-12-05 10:45:00,78.905,78.905,78.811,78.819,62400000.0
2006-12-05 10:50:00,78.822,78.861,78.791,78.861,73600000.0
2006-12-05 10:55:00,78.86,78.927,78.83,78.922,68800000.0
2006-12-05 11:00:00,78.921,78.926,78.872,78.918,68200000.0
2006-12-05 11:05:00,78.915,78.937,78.874,78.91,81600000.0
2006-12-05 11:10:00,78.881,78.907,78.86,78.86,67200000.0
2006-12-05 11:15:00,78.856,78.898,78.855,78.868,65600000.0
2006-12-05 11:20:00,78.89,78.916,78.879,78.897,63400000.0
2006-12-05 11:25:00,78.894,78.92,78.874,78.891,72000000.0
2006-12-05 11:30:00,78.888,78.925,78.871,78.89,68800000.0
2006-12-05 11:35:00,78.91,78.915,78.87,78.891,57600000.0
2006-12-05 11:40:00,78.877,78.916,78.877,78.897,67200000.0
2006-12-05 11:45:00,78.903,78.959,78.903,78.906,67200000.0
2006-12-05 11:50:00,78.916,78.916,78.791,78.791,65000000.0
2006-12-05 11:55:00,78.795,78.798,78.666,78.667,58600000.0
2006-12-05 12:00:00,78.669,78.723,78.639,78.723,65000000.0
2006-12-05 12:05:00,78.735,78.746,78.707,78.716,67200000.0
2006-12-05 12:10:00,78.722,78.727,78.675,78.702,58600000.0
2006-12-05 12:15:00,78.691,78.696,78.614,78.671,72400000.0
2006-12-05 12:20:00,78.688,78.723,78.675,78.7,68800000.0
2006-12-05 12:25:00,78.705,78.735,78.669,78.735,64000000.0
2006-12-05 12:30:00,78.778,78.778,78.673,78.679,69800000.0
2006-12-05 12:35:00,78.655,78.739,78.642,78.713,67200000.0
2006-12-05 12:40:00,78.71,78.734,78.699,78.72,56000000.0
2006-12-05 12:45:00,78.702,78.73,78.7,78.73,57600000.0
2006-12-05 12:50:00,78.726,78.757,78.707,78.741,60800000.0
2006-12-05 12:55:00,78.734,78.745,78.702,78.712,72000000.0
2006-12-05 13:00:00,78.714,78.745,78.711,78.742,67200000.0
2006-12-05 13:05:00,78.741,78.803,78.741,78.793,57600000.0
2006-12-05 13:10:00,78.786,78.809,78.774,78.776,70400000.0
2006-12-05 13:15:00,78.782,78.802,78.76,78.767,58600000.0
2006-12-05 13:20:00,78.775,78.83,78.769,78.815,56000000.0
2006-12-05 13:25:00,78.807,78.826,78.704,78.755,75200000.0
2006-12-05 13:30:00,78.755,78.777,78.726,78.729,68800000.0
2006-12-05 13:35:00,78.729,78.782,78.721,78.782,116200000.0
2006-12-05 13:40:00,78.782,78.789,78.743,78.743,128000000.0
2006-12-05 13:45:00,78.736,78.748,78.734,78.74,64000000.0
2006-12-05 13:50:00,78.741,78.774,78.728,78.752,91200000.0
2006-12-05 13:55:00,78.716,78.741,78.666,78.687,104000000.0
2006-12-05 14:00:00,78.693,78.705,78.648,78.665,120000000.0
2006-12-05 14:05:00,78.67,78.716,78.663,78.716,149800000.0
2006-12-05 14:10:00,78.71,78.715,78.68,78.68,101800000.0
2006-12-05 14:15:00,78.7,78.71,78.635,78.635,94800000.0
2006-12-05 14:20:00,78.642,78.685,78.641,78.675,126400000.0
2006-12-05 14:25:00,78.666,78.679,78.651,78.677,91200000.0
2006-12-05 14:30:00,78.674,78.69,78.67,78.675,88000000.0
2006-12-05 14:35:00,78.665,78.697,78.656,78.668,106000000.0
2006-12-05 14:40:00,78.646,78.661,78.606,78.606,121600000.0
2006-12-05 14:45:00,78.617,78.626,78.601,78.614,73600000.0
2006-12-05 14:50:00,78.607,78.622,78.601,78.615,43200000.0
2006-12-05 14:55:00,78.611,78.62,78.573,78.582,75200000.0
2006-12-05 15:00:00,78.588,78.601,78.572,78.579,65600000.0
2006-12-05 15:05:00,78.594,78.658,78.594,78.647,67200000.0
2006-12-05 15:10:00,78.645,78.645,78.605,78.615,102200000.0
2006-12-05 15:15:00,78.594,78.603,78.561,78.592,120000000.0
2006-12-05 15:20:00,78.588,78.588,78.544,78.568,111400000.0
2006-12-05 15:25:00,78.571,78.664,78.541,78.617,212000000.0
2006-12-05 15:30:00,78.535,78.677,78.535,78.638,258600000.0
2006-12-05 15:35:00,78.644,78.685,78.632,78.685,191400000.0
2006-12-05 15:40:00,78.691,78.691,78.633,78.645,144400000.0
2006-12-05 15:45:00,78.662,78.768,78.645,78.761,99200000.0
2006-12-05 15:50:00,78.77,78.771,78.702,78.74,97600000.0
2006-12-05 15:55:00,78.728,78.735,78.678,78.715,143400000.0
2006-12-05 16:00:00,78.722,78.768,78.71,78.724,213200000.0
2006-12-05 16:05:00,78.729,78.772,78.679,78.684,204800000.0
2006-12-05 16:10:00,78.666,78.687,78.659,78.667,172800000.0
2006-12-05 16:15:00,78.659,78.684,78.627,78.632,149600000.0
2006-12-05 16:20:00,78.617,78.662,78.617,78.66,140800000.0
2006-12-05 16:25:00,78.665,78.669,78.619,78.643,124800000.0
2006-12-05 16:30:00,78.638,78.643,78.603,78.621,127400000.0
2006-12-05 16:35:00,78.6,78.627,78.6,78.623,220200000.0
2006-12-05 16:40:00,78.623,78.642,78.599,78.621,212800000.0
2006-12-05 16:45:00,78.614,78.652,78.613,78.618,229000000.0
2006-12-05 16:50:00,78.621,78.629,78.562,78.57,195200000.0
2006-12-05 16:55:00,78.579,78.64,78.579,78.632,146600000.0
2006-12-05 17:00:00,78.639,78.67,78.602,78.637,209000000.0
2006-12-05 17:05:00,78.648,78.767,78.648,78.723,276200000.0
2006-12-05 17:10:00,78.729,78.752,78.671,78.683,140600000.0
2006-12-05 17:15:00,78.673,78.68,78.616,78.661,155600000.0
2006-12-05 17:20:00,78.642,78.677,78.641,78.667,87400000.0
2006-12-05 17:25:00,78.673,78.738,78.659,78.731,116800000.0
2006-12-05 17:30:00,78.744,78.793,78.727,78.781,258600000.0
2006-12-05 17:35:00,78.777,78.794,78.752,78.774,144000000.0
2006-12-05 17:40:00,78.785,78.837,78.784,78.821,140200000.0
2006-12-05 17:45:00,78.823,78.878,78.814,78.878,233000000.0
2006-12-05 17:50:00,78.841,78.847,78.8,78.833,172800000.0
2006-12-05 17:55:00,78.838,78.893,78.816,78.879,200800000.0
2006-12-05 18:00:00,78.877,78.959,78.876,78.935,177400000.0
2006-12-05 18:05:00,78.933,78.948,78.92,78.92,172200000.0
2006-12-05 18:10:00,78.916,78.927,78.897,78.907,88000000.0
2006-12-05 18:15:00,78.913,78.925,78.908,78.911,162600000.0
2006-12-05 18:20:00,78.913,78.923,78.882,78.892,187600000.0
2006-12-05 18:25:00,78.887,78.905,78.876,78.896,117800000.0
2006-12-05 18:30:00,78.894,78.894,78.802,78.823,170000000.0
2006-12-05 18:35:00,78.812,78.837,78.808,78.837,219000000.0
2006-12-05 18:40:00,78.851,78.886,78.85,78.874,296000000.0
2006-12-05 18:45:00,78.881,78.908,78.875,78.89,80000000.0
2006-12-05 18:50:00,78.892,78.895,78.87,78.877,127400000.0
2006-12-05 18:55:00,78.864,78.883,78.854,78.88,121000000.0
2006-12-05 19:00:00,78.866,78.876,78.855,78.859,83200000.0
2006-12-05 19:05:00,78.845,78.875,78.828,78.834,142200000.0
2006-12-05 19:10:00,78.836,78.846,78.82,78.836,85600000.0
2006-12-05 19:15:00,78.836,78.849,78.811,78.824,85800000.0
2006-12-05 19:20:00,78.83,78.851,78.811,78.848,110400000.0
2006-12-05 19:25:00,78.852,78.879,78.843,78.843,94400000.0
2006-12-05 19:30:00,78.853,78.911,78.848,78.911,59600000.0
2006-12-05 19:35:00,78.925,78.982,78.91,78.913,68800000.0
2006-12-05 19:40:00,78.905,78.933,78.905,78.933,44800000.0
2006-12-05 19:45:00,78.932,78.941,78.925,78.937,68800000.0
2006-12-05 19:50:00,78.927,78.944,78.912,78.913,40000000.0
2006-12-05 19:55:00,78.907,78.907,78.885,78.905,64000000.0
2006-12-05 20:00:00,78.896,78.926,78.894,78.918,94400000.0
2006-12-05 20:05:00,78.927,78.939,78.906,78.937,90600000.0
2006-12-05 20:10:00,78.903,78.924,78.806,78.868,61600000.0
2006-12-05 20:15:00,78.887,78.887,78.849,78.871,96000000.0
2006-12-05 20:20:00,78.874,78.884,78.849,78.874,56000000.0
2006-12-05 20:25:00,78.878,78.886,78.837,78.868,66600000.0
2006-12-05 20:30:00,78.869,78.869,78.844,78.844,62400000.0
2006-12-05 20:35:00,78.844,78.846,78.799,78.809,45800000.0
2006-12-05 20:40:00,78.811,78.815,78.789,78.792,58400000.0
2006-12-05 20:45:00,78.787,78.801,78.756,78.756,37800000.0
2006-12-05 20:50:00,78.754,78.761,78.74,78.755,68800000.0
2006-12-05 20:55:00,78.765,78.771,78.747,78.762,41600000.0
2006-12-05 21:00:00,78.753,78.764,78.748,78.762,40000000.0
2006-12-05 21:05:00,78.76,78.769,78.742,78.75,50000000.0
2006-12-05 21:10:00,78.753,78.781,78.749,78.76,57600000.0
2006-12-05 21:15:00,78.753,78.776,78.671,78.766,66600000.0
2006-12-05 21:20:00,78.749,78.778,78.749,78.755,46800000.0
2006-12-05 21:25:00,78.771,78.773,78.743,78.753,51000000.0
2006-12-05 21:30:00,78.753,78.766,78.748,78.756,52800000.0
2006-12-05 21:35:00,78.759,78.809,78.714,78.802,54400000.0
2006-12-05 21:40:00,78.808,78.817,78.794,78.813,38400000.0
2006-12-05 21:45:00,78.814,78.815,78.792,78.792,54400000.0
2006-12-05 21:50:00,78.777,78.785,78.762,78.763,52800000.0
2006-12-05 21:55:00,78.763,78.781,78.756,78.771,72000000.0
2006-12-05 22:00:00,78.781,78.796,78.754,78.775,78400000.0
2006-12-05 22:05:00,78.776,78.783,78.76,78.778,46800000.0
2006-12-05 22:10:00,78.774,78.781,78.748,78.762,46400000.0
2006-12-05 22:15:00,78.768,78.78,78.76,78.764,43200000.0
2006-12-05 22:20:00,78.773,78.783,78.751,78.763,41600000.0
2006-12-05 22:25:00,78.768,78.768,78.748,78.748,43200000.0
2006-12-05 22:30:00,78.762,78.779,78.684,78.758,46400000.0
2006-12-05 22:35:00,78.771,78.776,78.751,78.776,56000000.0
2006-12-05 22:40:00,78.755,78.781,78.733,78.736,68200000.0
2006-12-05 22:45:00,78.746,78.751,78.724,78.751,64400000.0
2006-12-05 22:50:00,78.759,78.771,78.74,78.761,55400000.0
2006-12-05 22:55:00,78.754,78.765,78.747,78.76,52800000.0
2006-12-05 23:00:00,78.763,78.77,78.749,78.757,57600000.0
2006-12-05 23:05:00,78.764,78.771,78.75,78.767,70400000.0
2006-12-05 23:10:00,78.765,78.776,78.748,78.771,51200000.0
2006-12-05 23:15:00,78.777,78.777,78.744,78.744,48000000.0
2006-12-05 23:20:00,78.748,78.777,78.74,78.757,67200000.0
2006-12-05 23:25:00,78.757,78.771,78.673,78.735,70400000.0
2006-12-05 23:30:00,78.746,78.765,78.743,78.765,59200000.0
2006-12-05 23:35:00,78.758,78.765,78.733,78.759,64000000.0
2006-12-05 23:40:00,78.76,78.774,78.752,78.763,81600000.0
2006-12-05 23:45:00,78.746,78.752,78.675,78.733,44800000.0
2006-12-05 23:50:00,78.703,78.748,78.676,78.74,61800000.0
2006-12-05 23:55:00,78.735,78.781,78.632,78.752,67200000.0
2006-12-06 00:00:00,78.765,78.821,78.761,78.817,57600000.0
2006-12-06 00:05:00,78.798,78.807,78.774,78.787,54400000.0
2006-12-06 00:10:00,78.788,78.855,78.788,78.812,59200000.0
2006-12-06 00:15:00,78.821,78.863,78.815,78.832,67200000.0
2006-12-06 00:20:00,78.798,78.9,78.798,78.9,75200000.0
2006-12-06 00:25:00,78.908,78.908,78.851,78.855,68800000.0
2006-12-06 00:30:00,78.895,78.902,78.882,78.896,52800000.0
2006-12-06 00:35:00,78.883,78.913,78.871,78.892,68800000.0
2006-12-06 00:40:00,78.91,78.93,78.892,78.926,70400000.0
2006-12-06 00:45:00,78.933,78.941,78.917,78.92,38400000.0
2006-12-06 00:50:00,78.929,78.934,78.911,78.92,40000000.0
2006-12-06 00:55:00,78.909,78.909,78.849,78.849,62400000.0
2006-12-06 01:00:00,78.887,78.895,78.87,78.885,48000000.0
2006-12-06 01:05:00,78.89,78.902,78.829,78.883,70400000.0
2006-12-06 01:10:00,78.883,78.912,78.862,78.863,67200000.0
2006-12-06 01:15:00,78.879,78.885,78.857,78.875,78200000.0
2006-12-06 01:20:00,78.868,78.869,78.836,78.84,38400000.0
2006-12-06 01:25:00,78.834,78.836,78.784,78.795,72000000.0
2006-12-06 01:30:00,78.793,78.81,78.78,78.81,70400000.0
2006-12-06 01:35:00,78.815,78.849,78.809,78.849,72000000.0
2006-12-06 01:40:00,78.833,78.867,78.829,78.86,59200000.0
2006-12-06 01:45:00,78.86,78.867,78.838,78.854,59200000.0
2006-12-06 01:50:00,78.859,78.88,78.845,78.88,68800000.0
2006-12-06 01:55:00,78.881,78.899,78.85,78.887,50600000.0
2006-12-06 02:00:00,78.89,78.894,78.849,78.877,70400000.0
2006-12-06 02:05:00,78.878,78.878,78.813,78.862,72000000.0
2006-12-06 02:10:00,78.857,78.858,78.808,78.822,55400000.0
2006-12-06 02:15:00,78.843,78.872,78.765,78.868,56400000.0
2006-12-06 02:20:00,78.856,78.916,78.818,78.916,62400000.0
2006-12-06 02:25:00,78.916,78.945,78.907,78.931,78400000.0
2006-12-06 02:30:00,78.925,79.036,78.918,79.017,65000000.0
2006-12-06 02:35:00,78.998,79.104,78.998,79.091,66600000.0
2006-12-06 02:40:00,79.095,79.103,79.067,79.088,60800000.0
2006-12-06 02:45:00,79.081,79.083,79.033,79.042,56000000.0
2006-12-06 02:50:00,79.042,79.043,78.935,79.002,56000000.0
2006-12-06 02:55:00,79.011,79.011,78.968,78.974,44800000.0
2006-12-06 03:00:00,78.973,78.973,78.878,78.969,44800000.0
2006-12-06 03:05:00,78.963,79.003,78.959,78.991,68800000.0
2006-12-06 03:10:00,78.957,79.006,78.927,78.954,72000000.0
2006-12-06 03:15:00,78.965,78.983,78.94,78.94,58000000.0
2006-12-06 03:20:00,78.963,78.963,78.908,78.91,33600000.0
2006-12-06 03:25:00,78.902,78.942,78.889,78.908,68800000.0
2006-12-06 03:30:00,78.92,78.92,78.857,78.898,60800000.0
2006-12-06 03:35:00,78.894,78.91,78.835,78.894,56000000.0
2006-12-06 03:40:00,78.891,78.919,78.885,78.918,59600000.0
2006-12-06 03:45:00,78.905,78.92,78.905,78.92,22400000.0
2006-12-06 03:50:00,78.914,78.914,78.893,78.905,14400000.0
2006-12-06 03:55:00,78.9,78.905,78.879,78.886,54400000.0
2006-12-06 04:00:00,78.895,78.899,78.872,78.888,46400000.0
2006-12-06 04:05:00,78.898,78.901,78.851,78.851,50600000.0
2006-12-06 04:10:00,78.855,78.855,78.831,78.836,57600000.0
2006-12-06 04:15:00,78.847,78.851,78.811,78.832,51200000.0
2006-12-06 04:20:00,78.831,78.875,78.741,78.872,52800000.0
2006-12-06 04:25:00,78.879,78.886,78.861,78.872,52800000.0
2006-12-06 04:30:00,78.871,78.871,78.844,78.857,53800000.0
2006-12-06 04:35:00,78.867,78.874,78.867,78.867,12800000.0
2006-12-06 04:40:00,78.873,78.881,78.848,78.876,44800000.0
2006-12-06 04:45:00,78.871,78.879,78.865,78.865,19200000.0
2006-12-06 04:50:00,78.876,78.881,78.778,78.873,59200000.0
2006-12-06 04:55:00,78.874,78.888,78.865,78.865,59600000.0
2006-12-06 05:00:00,78.85,78.859,78.826,78.837,46400000.0
2006-12-06 05:05:00,78.844,78.844,78.789,78.792,53800000.0
2006-12-06 05:10:00,78.786,78.799,78.767,78.794,65600000.0
2006-12-06 05:15:00,78.797,78.805,78.74,78.793,32000000.0
2006-12-06 05:20:00,78.786,78.818,78.786,78.804,35200000.0
2006-12-06 05:25:00,78.799,78.82,78.79,78.798,60800000.0
2006-12-06 05:30:00,78.806,78.813,78.777,78.804,71400000.0
2006-12-06 05:35:00,78.795,78.821,78.786,78.819,65000000.0
2006-12-06 05:40:00,78.822,78.828,78.8,78.8,44800000.0
2006-12-06 05:45:00,78.812,78.819,78.79,78.816,65400000.0
2006-12-06 05:50:00,78.824,78.833,78.792,78.825,62400000.0
2006-12-06 05:55:00,78.781,78.852,78.76,78.834,50000000.0
2006-12-06 06:00:00,78.84,78.84,78.794,78.826,43200000.0
2006-12-06 06:05:00,78.823,78.828,78.786,78.792,60200000.0
2006-12-06 06:10:00,78.792,78.823,78.778,78.814,36600000.0
2006-12-06 06:15:00,78.815,78.815,78.803,78.814,25600000.0
2006-12-06 06:20:00,78.815,78.821,78.798,78.821,44800000.0
2006-12-06 06:25:00,78.823,78.832,78.807,78.832,59200000.0
2006-12-06 06:30:00,78.816,78.826,78.789,78.813,71400000.0
2006-12-06 06:35:00,78.83,78.864,78.814,78.848,54800000.0
2006-12-06 06:40:00,78.849,78.856,78.751,78.83,65600000.0
2006-12-06 06:45:00,78.839,78.858,78.828,78.834,78400000.0
2006-12-06 06:50:00,78.796,78.809,78.774,78.792,59200000.0
2006-12-06 06:55:00,78.808,78.829,78.808,78.814,25600000.0
2006-12-06 07:00:00,78.814,78.814,78.756,78.761,72000000.0
2006-12-06 07:05:00,78.757,78.764,78.746,78.763,52800000.0
2006-12-06 07:10:00,78.757,78.762,78.716,78.737,52800000.0
2006-12-06 07:15:00,78.74,78.75,78.716,78.75,65600000.0
2006-12-06 07:20:00,78.752,78.755,78.729,78.736,56000000.0
2006-12-06 07:25:00,78.741,78.75,78.674,78.68,60600000.0
2006-12-06 07:30:00,78.691,78.691,78.614,78.63,67200000.0
2006-12-06 07:35:00,78.647,78.692,78.633,78.692,61800000.0
2006-12-06 07:40:00,78.682,78.701,78.649,78.649,60800000.0
2006-12-06 07:45:00,78.643,78.693,78.628,78.643,68800000.0
2006-12-06 07:50:00,78.654,78.665,78.642,78.665,62800000.0
2006-12-06 07:55:00,78.664,78.671,78.639,78.661,52800000.0
2006-12-06 08:00:00,78.667,78.692,78.66,78.68,39400000.0
2006-12-06 08:05:00,78.686,78.7,78.617,78.617,59200000.0
2006-12-06 08:10:00,78.637,78.673,78.629,78.649,64000000.0
2006-12-06 08:15:00,78.652,78.653,78.622,78.625,66600000.0
2006-12-06 08:20:00,78.636,78.636,78.574,78.594,65000000.0
2006-12-06 08:25:00,78.589,78.613,78.519,78.584,59200000.0
2006-12-06 08:30:00,78.579,78.599,78.542,78.567,56000000.0
2006-12-06 08:35:00,78.56,78.572,78.541,78.559,55400000.0
2006-12-06 08:40:00,78.559,78.559,78.466,78.466,71400000.0
2006-12-06 08:45:00,78.454,78.552,78.439,78.521,68200000.0
2006-12-06 08:50:00,78.504,78.515,78.346,78.405,68800000.0
2006-12-06 08:55:00,78.423,78.432,78.316,78.333,60200000.0
2006-12-06 09:00:00,78.358,78.429,78.355,78.403,67200000.0
2006-12-06 09:05:00,78.384,78.398,78.339,78.369,67200000.0
2006-12-06 09:10:00,78.372,78.391,78.348,78.353,60800000.0
2006-12-06 09:15:00,78.373,78.406,78.328,78.406,62400000.0
2006-12-06 09:20:00,78.422,78.49,78.382,78.467,68800000.0
2006-12-06 09:25:00,78.448,78.488,78.425,78.447,58000000.0
2006-12-06 09:30:00,78.468,78.493,78.453,78.455,64000000.0
2006-12-06 09:35:00,78.447,78.447,78.362,78.429,62400000.0
2006-12-06 09:40:00,78.435,78.449,78.398,78.398,66600000.0
2006-12-06 09:45:00,78.423,78.439,78.408,78.426,60800000.0
2006-12-06 09:50:00,78.434,78.443,78.407,78.427,76800000.0
2006-12-06 09:55:00,78.397,78.464,78.346,78.462,78400000.0
2006-12-06 10:00:00,78.468,78.485,78.444,78.475,59600000.0
2006-12-06 10:05:00,78.463,78.493,78.45,78.478,67200000.0
2006-12-06 10:10:00,78.485,78.493,78.438,78.481,65600000.0
2006-12-06 10:15:00,78.48,78.526,78.467,78.5,59200000.0
2006-12-06 10:20:00,78.523,78.558,78.52,78.533,57600000.0
2006-12-06 10:25:00,78.536,78.547,78.51,78.51,51200000.0
2006-12-06 10:30:00,78.495,78.551,78.495,78.534,69200000.0
2006-12-06 10:35:00,78.538,78.539,78.43,78.522,57600000.0
2006-12-06 10:40:00,78.523,78.545,78.509,78.531,64000000.0
2006-12-06 10:45:00,78.519,78.549,78.518,78.537,62400000.0
2006-12-06 10:50:00,78.539,78.553,78.518,78.553,72400000.0
2006-12-06 10:55:00,78.556,78.561,78.401,78.496,68800000.0
2006-12-06 11:00:00,78.501,78.503,78.427,78.436,68800000.0
2006-12-06 11:10:00,78.453,78.487,78.453,78.47,25600000.0
2006-12-06 11:15:00,78.456,78.502,78.456,78.498,65600000.0
2006-12-06 11:20:00,78.502,78.513,78.481,78.493,64000000.0
2006-12-06 11:25:00,78.493,78.528,78.484,78.511,72000000.0
2006-12-06 11:30:00,78.507,78.531,78.504,78.517,68200000.0
2006-12-06 11:35:00,78.522,78.563,78.516,78.563,57600000.0
2006-12-06 11:40:00,78.569,78.632,78.547,78.619,66600000.0
2006-12-06 11:45:00,78.622,78.67,78.608,78.661,66600000.0
2006-12-06 11:50:00,78.66,78.668,78.6,78.645,65600000.0
2006-12-06 11:55:00,78.653,78.69,78.59,78.659,59600000.0
2006-12-06 12:00:00,78.646,78.675,78.615,78.615,65600000.0
2006-12-06 12:05:00,78.624,78.624,78.569,78.603,67200000.0
2006-12-06 12:10:00,78.603,78.634,78.585,78.602,58600000.0
2006-12-06 12:15:00,78.599,78.61,78.514,78.542,72000000.0
2006-12-06 12:20:00,78.534,78.549,78.494,78.53,69200000.0
2006-12-06 12:25:00,78.522,78.549,78.483,78.538,64000000.0
2006-12-06 12:30:00,78.54,78.611,78.54,78.605,70400000.0
2006-12-06 12:35:00,78.602,78.607,78.496,78.582,51200000.0
2006-12-06 12:40:00,78.567,78.585,78.54,78.585,73600000.0
2006-12-06 12:45:00,78.588,78.593,78.535,78.567,69800000.0
2006-12-06 12:50:00,78.573,78.575,78.537,78.555,60800000.0
2006-12-06 12:55:00,78.562,78.575,78.556,78.57,60800000.0
2006-12-06 13:00:00,78.568,78.6,78.564,78.589,67200000.0
2006-12-06 13:05:00,78.598,78.64,78.597,78.633,60800000.0
2006-12-06 13:10:00,78.638,78.674,78.62,78.653,69800000.0
2006-12-06 13:15:00,78.672,78.681,78.625,78.641,70400000.0
2006-12-06 13:20:00,78.647,78.647,78.536,78.579,56000000.0
2006-12-06 13:25:00,78.561,78.604,78.509,78.569,74600000.0
2006-12-06 13:30:00,78.591,78.61,78.52,78.522,68800000.0
2006-12-06 13:35:00,78.541,78.611,78.541,78.601,116600000.0
2006-12-06 13:40:00,78.601,78.635,78.596,78.596,128400000.0
2006-12-06 13:45:00,78.599,78.599,78.542,78.547,87400000.0
2006-12-06 13:50:00,78.541,78.559,78.511,78.514,91200000.0
2006-12-06 13:55:00,78.516,78.54,78.501,78.502,104400000.0
2006-12-06 14:00:00,78.506,78.545,78.506,78.544,119400000.0
2006-12-06 14:05:00,78.546,78.547,78.501,78.53,150400000.0
2006-12-06 14:10:00,78.531,78.54,78.524,78.533,86800000.0
2006-12-06 14:15:00,78.535,78.577,78.523,78.569,96000000.0
2006-12-06 14:20:00,78.571,78.572,78.541,78.555,126400000.0
2006-12-06 14:25:00,78.538,78.577,78.533,78.569,77800000.0
2006-12-06 14:30:00,78.561,78.584,78.553,78.573,87400000.0
2006-12-06 14:35:00,78.57,78.573,78.543,78.549,106000000.0
2006-12-06 14:40:00,78.528,78.541,78.488,78.488,121600000.0
2006-12-06 14:45:00,78.486,78.507,78.484,78.504,57600000.0
2006-12-06 14:50:00,78.498,78.506,78.443,78.48,104000000.0
2006-12-06 14:55:00,78.484,78.508,78.461,78.461,75200000.0
2006-12-06 15:00:00,78.461,78.487,78.457,78.483,51200000.0
2006-12-06 15:05:00,78.496,78.499,78.477,78.477,72000000.0
2006-12-06 15:10:00,78.503,78.525,78.501,78.525,137600000.0
2006-12-06 15:15:00,78.537,78.588,78.515,78.561,119400000.0
2006-12-06 15:20:00,78.568,78.631,78.565,78.616,124200000.0
2006-12-06 15:25:00,78.614,78.63,78.523,78.613,212800000.0
2006-12-06 15:30:00,78.542,78.673,78.539,78.623,259600000.0
2006-12-06 15:35:00,78.625,78.653,78.625,78.643,192800000.0
2006-12-06 15:40:00,78.653,78.657,78.591,78.603,144400000.0
2006-12-06 15:45:00,78.592,78.648,78.592,78.632,99600000.0
2006-12-06 15:50:00,78.624,78.64,78.603,78.639,97600000.0
2006-12-06 15:55:00,78.643,78.655,78.627,78.639,92800000.0
2006-12-06 16:00:00,78.668,78.678,78.605,78.618,212800000.0
2006-12-06 16:05:00,78.614,78.69,78.604,78.682,205200000.0
2006-12-06 16:10:00,78.684,78.69,78.635,78.635,158400000.0
2006-12-06 16:15:00,78.647,78.67,78.642,78.67,148000000.0
2006-12-06 16:20:00,78.674,78.718,78.669,78.703,140200000.0
2006-12-06 16:25:00,78.697,78.706,78.651,78.665,124800000.0
2006-12-06 16:30:00,78.663,78.699,78.653,78.699,128000000.0
2006-12-06 16:35:00,78.711,78.711,78.646,78.657,220800000.0
2006-12-06 16:40:00,78.656,78.731,78.646,78.723,212600000.0
2006-12-06 16:45:00,78.715,78.724,78.699,78.719,228800000.0
2006-12-06 16:50:00,78.713,78.747,78.713,78.747,194600000.0
2006-12-06 16:55:00,78.746,78.746,78.688,78.688,146000000.0
2006-12-06 17:00:00,78.653,78.761,78.643,78.738,208400000.0
2006-12-06 17:05:00,78.734,78.734,78.627,78.657,276600000.0
2006-12-06 17:10:00,78.638,78.66,78.635,78.66,140800000.0
2006-12-06 17:15:00,78.665,78.691,78.651,78.691,157000000.0
2006-12-06 17:20:00,78.688,78.72,78.677,78.699,87400000.0
2006-12-06 17:25:00,78.71,78.718,78.683,78.693,89600000.0
2006-12-06 17:30:00,78.697,78.753,78.689,78.753,258200000.0
2006-12-06 17:35:00,78.74,78.746,78.725,78.729,144800000.0
2006-12-06 17:40:00,78.703,78.739,78.666,78.739,139600000.0
2006-12-06 17:45:00,78.757,78.763,78.741,78.749,233400000.0
2006-12-06 17:50:00,78.744,78.783,78.744,78.764,172200000.0
2006-12-06 17:55:00,78.764,78.764,78.718,78.725,201000000.0
2006-12-06 18:00:00,78.708,78.767,78.701,78.708,176200000.0
2006-12-06 18:05:00,78.689,78.72,78.661,78.679,172600000.0
2006-12-06 18:10:00,78.673,78.69,78.663,78.687,68800000.0
2006-12-06 18:15:00,78.69,78.723,78.686,78.705,163200000.0
2006-12-06 18:20:00,78.7,78.741,78.696,78.698,188800000.0
2006-12-06 18:25:00,78.697,78.697,78.64,78.667,118600000.0
2006-12-06 18:30:00,78.667,78.7,78.634,78.697,170000000.0
2006-12-06 18:35:00,78.689,78.716,78.687,78.705,140800000.0
2006-12-06 18:40:00,78.702,78.713,78.698,78.713,146400000.0
2006-12-06 18:45:00,78.72,78.771,78.704,78.769,92200000.0
2006-12-06 18:50:00,78.764,78.78,78.732,78.738,127400000.0
2006-12-06 18:55:00,78.742,78.764,78.742,78.759,89600000.0
2006-12-06 19:00:00,78.759,78.771,78.732,78.753,83200000.0
2006-12-06 19:05:00,78.754,78.77,78.748,78.758,88000000.0
2006-12-06 19:10:00,78.76,78.768,78.738,78.766,88000000.0
2006-12-06 19:15:00,78.786,78.808,78.768,78.78,70400000.0
2006-12-06 19:20:00,78.778,78.82,78.764,78.801,110400000.0
2006-12-06 19:25:00,78.808,78.814,78.751,78.761,94400000.0
2006-12-06 19:30:00,78.754,78.764,78.738,78.748,24000000.0
2006-12-06 19:35:00,78.757,78.772,78.71,78.772,67000000.0
2006-12-06 19:40:00,78.763,78.773,78.713,78.723,44200000.0
2006-12-06 19:45:00,78.714,78.725,78.693,78.71,76200000.0
2006-12-06 19:50:00,78.695,78.695,78.63,78.63,65000000.0
2006-12-06 19:55:00,78.642,78.686,78.642,78.661,48000000.0
2006-12-06 20:00:00,78.662,78.668,78.635,78.662,63800000.0
2006-12-06 20:05:00,78.665,78.672,78.647,78.647,80400000.0
2006-12-06 20:10:00,78.632,78.668,78.587,78.65,51200000.0
2006-12-06 20:15:00,78.642,78.642,78.594,78.625,73600000.0
2006-12-06 20:20:00,78.619,78.619,78.554,78.566,60800000.0
2006-12-06 20:25:00,78.53,78.548,78.48,78.496,67200000.0
2006-12-06 20:30:00,78.497,78.513,78.495,78.513,38400000.0
2006-12-06 20:35:00,78.505,78.511,78.472,78.492,43200000.0
2006-12-06 20:40:00,78.509,78.52,78.486,78.498,58600000.0
2006-12-06 20:45:00,78.493,78.517,78.49,78.502,65600000.0
2006-12-06 20:50:00,78.499,78.572,78.499,78.545,84800000.0
2006-12-06 20:55:00,78.549,78.6,78.541,78.593,54400000.0
2006-12-06 21:00:00,78.608,78.637,78.604,78.625,72000000.0
2006-12-06 21:05:00,78.632,78.635,78.596,78.603,64000000.0
2006-12-06 21:10:00,78.612,78.612,78.527,78.542,62400000.0
2006-12-06 21:15:00,78.532,78.584,78.451,78.572,57600000.0
2006-12-06 21:20:00,78.578,78.604,78.554,78.569,48000000.0
2006-12-06 21:25:00,78.571,78.616,78.569,78.614,51200000.0
2006-12-06 21:30:00,78.589,78.589,78.566,78.568,43200000.0
2006-12-06 21:35:00,78.571,78.585,78.473,78.552,48000000.0
2006-12-06 21:40:00,78.544,78.559,78.525,78.559,65000000.0
2006-12-06 21:45:00,78.571,78.579,78.52,78.555,56000000.0
2006-12-06 21:50:00,78.557,78.618,78.536,78.596,60800000.0
2006-12-06 21:55:00,78.611,78.624,78.541,78.541,72000000.0
2006-12-06 22:00:00,78.541,78.88,78.541,78.852,78800000.0
2006-12-06 22:05:00,78.848,78.896,78.842,78.892,56000000.0
2006-12-06 22:10:00,78.894,79.005,78.884,78.963,58600000.0
2006-12-06 22:15:00,78.965,79.005,78.949,78.992,70400000.0
2006-12-06 22:20:00,78.994,78.994,78.926,78.926,49600000.0
2006-12-06 22:25:00,78.937,78.945,78.899,78.93,68800000.0
2006-12-06 22:30:00,78.952,79.095,78.945,79.079,63400000.0
2006-12-06 22:35:00,79.095,79.111,79.07,79.08,73000000.0
2006-12-06 22:40:00,79.068,79.072,78.972,79.006,68800000.0
2006-12-06 22:45:00,79.01,79.05,78.997,79.042,70400000.0
2006-12-06 22:50:00,79.041,79.082,79.041,79.082,33600000.0
2006-12-06 22:55:00,79.076,79.109,79.072,79.072,74600000.0
2006-12-06 23:00:00,79.081,79.128,79.081,79.122,57000000.0
2006-12-06 23:05:00,79.119,79.119,79.035,79.035,88400000.0
2006-12-06 23:10:00,79.022,79.038,79.004,79.03,63400000.0
2006-12-06 23:15:00,79.027,79.038,78.993,78.994,59200000.0
2006-12-06 23:20:00,78.996,79.017,78.976,79.012,51200000.0
2006-12-06 23:25:00,79.01,79.03,78.997,79.026,58600000.0
2006-12-06 23:30:00,79.018,79.029,79.009,79.015,59200000.0
2006-12-06 23:35:00,79.009,79.038,78.997,79.035,52800000.0
2006-12-06 23:40:00,79.028,79.028,78.988,79.02,87200000.0
2006-12-06 23:45:00,79.006,79.022,78.918,78.955,51200000.0
2006-12-06 23:50:00,78.948,79.01,78.948,79.01,62400000.0
2006-12-06 23:55:00,79.024,79.053,78.909,79.046,67200000.0
2006-12-07 00:00:00,79.028,79.074,79.023,79.047,57000000.0
2006-12-07 00:05:00,79.037,79.063,79.006,79.037,54400000.0
2006-12-07 00:10:00,79.046,79.061,79.038,79.052,59200000.0
2006-12-07 00:15:00,79.071,79.083,79.053,79.073,54400000.0
2006-12-07 00:20:00,79.061,79.085,79.039,79.051,75200000.0
2006-12-07 00:25:00,79.051,79.055,79.012,79.018,44800000.0
2006-12-07 00:30:00,79.035,79.051,78.95,78.951,65000000.0
2006-12-07 00:35:00,78.951,78.998,78.951,78.977,56000000.0
2006-12-07 00:40:00,78.97,78.982,78.939,78.969,46400000.0
2006-12-07 00:45:00,78.972,79.005,78.972,78.995,51200000.0
2006-12-07 00:50:00,78.981,79.011,78.973,78.998,52800000.0
2006-12-07 00:55:00,78.995,79.038,78.989,79.038,49000000.0
2006-12-07 01:00:00,79.045,79.049,79.027,79.033,46400000.0
2006-12-07 01:05:00,79.037,79.079,79.005,79.056,69800000.0
2006-12-07 01:10:00,79.06,79.086,79.055,79.066,56000000.0
2006-12-07 01:15:00,79.063,79.086,79.048,79.049,65600000.0
2006-12-07 01:20:00,79.043,79.079,79.043,79.065,60200000.0
2006-12-07 01:25:00,79.067,79.083,79.063,79.074,30400000.0
2006-12-07 01:30:00,79.078,79.11,79.078,79.103,69200000.0
2006-12-07 01:35:00,79.097,79.118,79.083,79.098,72400000.0
2006-12-07 01:40:00,79.089,79.155,79.083,79.136,46400000.0
2006-12-07 01:45:00,79.129,79.144,79.104,79.107,75600000.0
2006-12-07 01:50:00,79.105,79.118,79.064,79.072,68800000.0
2006-12-07 01:55:00,79.08,79.08,79.027,79.045,46400000.0
2006-12-07 02:00:00,79.051,79.062,79.044,79.05,56400000.0
2006-12-07 02:05:00,79.044,79.083,79.036,79.058,71400000.0
2006-12-07 02:10:00,79.056,79.078,79.052,79.061,56000000.0
2006-12-07 02:15:00,79.059,79.059,79.005,79.033,57600000.0
2006-12-07 02:20:00,79.02,79.047,78.949,79.034,61800000.0
2006-12-07 02:25:00,79.029,79.054,79.02,79.038,78200000.0
2006-12-07 02:30:00,79.034,79.119,79.03,79.097,65600000.0
2006-12-07 02:35:00,79.092,79.105,79.076,79.079,67200000.0
2006-12-07 02:40:00,79.081,79.082,79.052,79.078,60800000.0
2006-12-07 02:45:00,79.075,79.076,79.049,79.049,50600000.0
2006-12-07 02:50:00,79.061,79.061,78.882,78.984,56000000.0
2006-12-07 02:55:00,78.99,79.019,78.982,78.985,52200000.0
2006-12-07 03:00:00,78.994,79.044,78.913,79.044,59200000.0
2006-12-07 03:05:00,79.071,79.092,79.065,79.091,68200000.0
2006-12-07 03:10:00,79.087,79.089,79.019,79.019,72000000.0
2006-12-07 03:15:00,79.017,79.017,78.971,78.98,68800000.0
2006-12-07 03:20:00,78.987,79.007,78.981,78.997,24000000.0
2006-12-07 03:25:00,79.009,79.01,78.989,78.991,30400000.0
2006-12-07 03:30:00,78.987,78.987,78.922,78.953,68800000.0
2006-12-07 03:35:00,78.954,78.983,78.9,78.97,73600000.0
2006-12-07 03:40:00,78.954,78.982,78.95,78.951,60800000.0
2006-12-07 03:45:00,78.944,78.952,78.931,78.945,49600000.0
2006-12-07 03:50:00,78.94,78.972,78.938,78.952,57600000.0
2006-12-07 03:55:00,78.959,78.984,78.948,78.975,56000000.0
2006-12-07 04:00:00,78.95,78.951,78.931,78.941,51200000.0
2006-12-07 04:05:00,78.946,78.951,78.881,78.881,48000000.0
2006-12-07 04:10:00,78.872,78.883,78.867,78.879,38400000.0
2006-12-07 04:15:00,78.877,78.877,78.812,78.839,64000000.0
2006-12-07 04:20:00,78.836,78.836,78.741,78.827,50600000.0
2006-12-07 04:25:00,78.832,78.838,78.824,78.826,52800000.0
2006-12-07 04:30:00,78.811,78.857,78.799,78.85,67200000.0
2006-12-07 04:35:00,78.849,78.87,78.835,78.854,35200000.0
2006-12-07 04:40:00,78.859,78.859,78.836,78.845,44800000.0
2006-12-07 04:45:00,78.855,78.862,78.819,78.822,57600000.0
2006-12-07 04:50:00,78.821,78.859,78.738,78.857,58600000.0
2006-12-07 04:55:00,78.876,78.891,78.861,78.891,40000000.0
2006-12-07 05:00:00,78.878,78.885,78.869,78.869,11200000.0
2006-12-07 05:05:00,78.861,78.861,78.811,78.86,26000000.0
2006-12-07 05:10:00,78.886,78.91,78.87,78.888,65000000.0
2006-12-07 05:15:00,78.906,78.953,78.857,78.953,51200000.0
2006-12-07 05:20:00,78.959,78.971,78.951,78.953,36800000.0
2006-12-07 05:25:00,78.956,78.989,78.949,78.968,48000000.0
2006-12-07 05:30:00,78.967,78.973,78.946,78.946,33600000.0
2006-12-07 05:35:00,78.962,78.979,78.957,78.97,65600000.0
2006-12-07 05:40:00,78.966,78.966,78.903,78.903,56000000.0
2006-12-07 05:45:00,78.904,78.916,78.88,78.916,74600000.0
2006-12-07 05:50:00,78.919,78.919,78.888,78.914,51200000.0
2006-12-07 05:55:00,78.907,78.931,78.904,78.928,38400000.0
2006-12-07 06:00:00,78.922,78.922,78.902,78.919,11200000.0
2006-12-07 06:05:00,78.923,78.948,78.916,78.948,49600000.0
2006-12-07 06:10:00,78.949,78.984,78.867,78.984,65600000.0
2006-12-07 06:15:00,78.987,78.996,78.967,78.994,46800000.0
2006-12-07 06:20:00,78.998,78.998,78.959,78.972,49600000.0
2006-12-07 06:25:00,78.968,78.974,78.946,78.974,45200000.0
2006-12-07 06:30:00,78.963,78.971,78.927,78.929,59200000.0
2006-12-07 06:35:00,78.935,79.0,78.923,78.929,54400000.0
2006-12-07 06:40:00,78.927,78.975,78.889,78.941,48000000.0
2006-12-07 06:45:00,78.935,78.953,78.922,78.947,78400000.0
2006-12-07 06:50:00,78.948,79.0,78.948,79.0,57600000.0
2006-12-07 06:55:00,78.994,79.049,78.994,79.026,60200000.0
2006-12-07 07:00:00,79.036,79.06,79.028,79.036,72000000.0
2006-12-07 07:05:00,79.041,79.08,79.023,79.073,64000000.0
2006-12-07 07:10:00,79.054,79.076,79.05,79.064,53200000.0
2006-12-07 07:15:00,79.065,79.076,79.047,79.048,65400000.0
2006-12-07 07:20:00,79.059,79.062,79.027,79.028,68800000.0
2006-12-07 07:25:00,79.031,79.044,79.014,79.03,67200000.0
2006-12-07 07:30:00,79.053,79.062,79.033,79.034,67200000.0
2006-12-07 07:35:00,79.031,79.093,79.031,79.093,46400000.0
2006-12-07 07:40:00,79.088,79.091,79.017,79.041,60800000.0
2006-12-07 07:45:00,79.041,79.046,79.025,79.046,43200000.0
2006-12-07 07:50:00,79.033,79.038,79.007,79.024,62400000.0
2006-12-07 07:55:00,79.018,79.025,78.985,79.024,51600000.0
2006-12-07 08:00:00,79.009,79.009,78.944,78.958,56000000.0
2006-12-07 08:05:00,78.952,78.996,78.943,78.977,62400000.0
2006-12-07 08:10:00,78.975,79.001,78.975,78.984,50600000.0
2006-12-07 08:15:00,78.986,78.999,78.968,78.999,24400000.0
2006-12-07 08:20:00,79.015,79.017,78.951,78.958,65600000.0
2006-12-07 08:25:00,78.967,78.978,78.884,78.958,35200000.0
2006-12-07 08:30:00,78.968,78.993,78.945,78.972,55800000.0
2006-12-07 08:35:00,78.979,78.984,78.943,78.962,73600000.0
2006-12-07 08:40:00,78.974,79.006,78.947,78.947,72400000.0
2006-12-07 08:45:00,78.948,78.972,78.945,78.958,67600000.0
2006-12-07 08:50:00,78.959,78.959,78.927,78.943,38800000.0
2006-12-07 08:55:00,78.949,78.972,78.94,78.964,49600000.0
2006-12-07 09:00:00,78.955,78.989,78.945,78.989,51200000.0
2006-12-07 09:05:00,78.98,79.034,78.97,79.034,68000000.0
2006-12-07 09:10:00,79.038,79.038,78.999,79.017,60800000.0
2006-12-07 09:15:00,79.004,79.029,78.985,79.02,62400000.0
2006-12-07 09:20:00,79.045,79.108,79.017,79.106,68800000.0
2006-12-07 09:25:00,79.1,79.108,79.072,79.09,59200000.0
2006-12-07 09:30:00,79.089,79.089,79.017,79.026,63800000.0
2006-12-07 09:35:00,79.032,79.066,78.979,79.011,61800000.0
2006-12-07 09:40:00,79.016,79.054,79.007,79.042,67600000.0
2006-12-07 09:45:00,79.06,79.125,79.051,79.12,60800000.0
2006-12-07 09:50:00,79.121,79.148,79.109,79.13,76800000.0
2006-12-07 09:55:00,79.137,79.149,79.016,79.139,77800000.0
2006-12-07 10:00:00,79.157,79.221,79.138,79.138,58600000.0
2006-12-07 10:05:00,79.123,79.142,79.094,79.095,66600000.0
2006-12-07 10:10:00,79.091,79.103,79.061,79.103,52800000.0
2006-12-07 10:15:00,79.097,79.205,79.097,79.205,59200000.0
2006-12-07 10:20:00,79.2,79.208,79.161,79.162,68800000.0
2006-12-07 10:25:00,79.161,79.198,79.144,79.187,54400000.0
2006-12-07 10:30:00,79.189,79.237,79.172,79.23,59600000.0
2006-12-07 10:35:00,79.212,79.249,79.155,79.249,57600000.0
2006-12-07 10:40:00,79.245,79.286,79.237,79.286,64000000.0
2006-12-07 10:45:00,79.294,79.354,79.291,79.354,62600000.0
2006-12-07 10:50:00,79.351,79.366,79.315,79.366,62400000.0
2006-12-07 10:55:00,79.373,79.373,79.248,79.335,68800000.0
2006-12-07 11:00:00,79.346,79.358,79.323,79.344,68200000.0
2006-12-07 11:05:00,79.343,79.347,79.263,79.323,80400000.0
2006-12-07 11:10:00,79.326,79.362,79.322,79.36,67200000.0
2006-12-07 11:15:00,79.37,79.472,79.358,79.456,65600000.0
2006-12-07 11:20:00,79.451,79.503,79.449,79.482,64000000.0
2006-12-07 11:25:00,79.482,79.548,79.461,79.469,71400000.0
2006-12-07 11:30:00,79.463,79.474,79.434,79.434,68800000.0
2006-12-07 11:35:00,79.433,79.492,79.407,79.482,57600000.0
2006-12-07 11:40:00,79.461,79.466,79.416,79.426,66600000.0
2006-12-07 11:45:00,79.43,79.443,79.413,79.418,66600000.0
2006-12-07 11:50:00,79.42,79.423,79.387,79.404,65600000.0
2006-12-07 11:55:00,79.405,79.414,79.352,79.383,59200000.0
2006-12-07 12:00:00,79.389,79.396,79.375,79.396,39400000.0
2006-12-07 12:05:00,79.401,79.405,79.367,79.384,49000000.0
2006-12-07 12:10:00,79.405,79.458,79.398,79.45,48000000.0
2006-12-07 12:15:00,79.441,79.447,79.352,79.392,72000000.0
2006-12-07 12:20:00,79.392,79.428,79.383,79.387,69200000.0
2006-12-07 12:25:00,79.4,79.414,79.391,79.395,64000000.0
2006-12-07 12:30:00,79.395,79.403,79.375,79.376,70400000.0
2006-12-07 12:35:00,79.369,79.38,79.275,79.369,67200000.0
2006-12-07 12:40:00,79.363,79.377,79.345,79.373,73600000.0
2006-12-07 12:45:00,79.39,79.42,79.39,79.398,69800000.0
2006-12-07 12:50:00,79.394,79.399,79.339,79.352,60800000.0
2006-12-07 12:55:00,79.351,79.351,79.291,79.303,55400000.0
2006-12-07 13:00:00,79.318,79.329,79.301,79.317,66600000.0
2006-12-07 13:05:00,79.319,79.361,79.29,79.296,60800000.0
2006-12-07 13:10:00,79.291,79.329,79.289,79.313,70400000.0
2006-12-07 13:15:00,79.332,79.332,79.303,79.311,52800000.0
2006-12-07 13:20:00,79.305,79.319,79.247,79.313,56000000.0
2006-12-07 13:25:00,79.317,79.34,79.245,79.303,75200000.0
2006-12-07 13:30:00,79.32,79.326,79.292,79.301,68200000.0
2006-12-07 13:35:00,79.309,79.313,79.294,79.306,116200000.0
2006-12-07 13:40:00,79.299,79.309,79.292,79.296,111400000.0
2006-12-07 13:45:00,79.302,79.305,79.286,79.302,64000000.0
2006-12-07 13:50:00,79.309,79.344,79.282,79.344,90600000.0
2006-12-07 13:55:00,79.355,79.357,79.304,79.308,103200000.0
2006-12-07 14:00:00,79.308,79.352,79.308,79.35,119400000.0
2006-12-07 14:05:00,79.349,79.375,79.343,79.375,150400000.0
2006-12-07 14:10:00,79.383,79.383,79.31,79.31,75200000.0
2006-12-07 14:15:00,79.303,79.319,79.3,79.306,82600000.0
2006-12-07 14:20:00,79.31,79.342,79.301,79.342,113000000.0
2006-12-07 14:25:00,79.336,79.339,79.303,79.317,73600000.0
2006-12-07 14:30:00,79.311,79.334,79.303,79.313,66000000.0
2006-12-07 14:35:00,79.321,79.335,79.31,79.317,105600000.0
2006-12-07 14:40:00,79.308,79.338,79.279,79.304,120400000.0
2006-12-07 14:45:00,79.316,79.39,79.316,79.39,89000000.0
2006-12-07 14:50:00,79.387,79.387,79.359,79.367,91200000.0
2006-12-07 14:55:00,79.357,79.357,79.31,79.331,44800000.0
2006-12-07 15:00:00,79.323,79.347,79.316,79.34,51200000.0
2006-12-07 15:05:00,79.337,79.349,79.319,79.329,64000000.0
2006-12-07 15:10:00,79.345,79.35,79.316,79.328,137000000.0
2006-12-07 15:15:00,79.333,79.333,79.288,79.292,97600000.0
2006-12-07 15:20:00,79.294,79.302,79.269,79.282,110400000.0
2006-12-07 15:25:00,79.298,79.323,79.153,79.27,213200000.0
2006-12-07 15:30:00,79.184,79.348,79.184,79.273,259600000.0
2006-12-07 15:35:00,79.282,79.418,79.253,79.413,192400000.0
2006-12-07 15:40:00,79.406,79.43,79.372,79.377,144000000.0
2006-12-07 15:45:00,79.36,79.448,79.349,79.437,99200000.0
2006-12-07 15:50:00,79.437,79.475,79.423,79.475,97000000.0
2006-12-07 15:55:00,79.468,79.477,79.435,79.442,143800000.0
2006-12-07 16:00:00,79.429,79.43,79.315,79.315,213200000.0
2006-12-07 16:05:00,79.3,79.342,79.277,79.341,203600000.0
2006-12-07 16:10:00,79.334,79.34,79.313,79.333,172800000.0
2006-12-07 16:15:00,79.343,79.348,79.284,79.313,148800000.0
2006-12-07 16:20:00,79.297,79.387,79.284,79.38,140800000.0
2006-12-07 16:25:00,79.4,79.425,79.386,79.387,124800000.0
2006-12-07 16:30:00,79.386,79.413,79.363,79.394,100800000.0
2006-12-07 16:35:00,79.4,79.429,79.362,79.383,220800000.0
2006-12-07 16:40:00,79.368,79.386,79.354,79.357,211600000.0
2006-12-07 16:45:00,79.341,79.374,79.313,79.313,176400000.0
2006-12-07 16:50:00,79.316,79.346,79.316,79.339,184000000.0
2006-12-07 16:55:00,79.332,79.388,79.332,79.358,147600000.0
2006-12-07 17:00:00,79.361,79.371,79.289,79.311,209000000.0
2006-12-07 17:05:00,79.318,79.318,79.299,79.308,277200000.0
2006-12-07 17:10:00,79.314,79.329,79.286,79.325,140800000.0
2006-12-07 17:15:00,79.33,79.33,79.304,79.325,156800000.0
2006-12-07 17:20:00,79.312,79.363,79.312,79.335,67600000.0
2006-12-07 17:25:00,79.337,79.345,79.311,79.315,116200000.0
2006-12-07 17:30:00,79.307,79.321,79.293,79.313,258600000.0
2006-12-07 17:35:00,79.319,79.32,79.302,79.32,128000000.0
2006-12-07 17:40:00,79.326,79.337,79.312,79.33,135400000.0
2006-12-07 17:45:00,79.335,79.35,79.327,79.335,233600000.0
2006-12-07 17:50:00,79.329,79.373,79.326,79.354,122600000.0
2006-12-07 17:55:00,79.361,79.384,79.348,79.384,201400000.0
2006-12-07 18:00:00,79.385,79.411,79.371,79.378,177000000.0
2006-12-07 18:05:00,79.376,79.387,79.338,79.348,172200000.0
2006-12-07 18:10:00,79.351,79.371,79.339,79.36,88400000.0
2006-12-07 18:15:00,79.363,79.363,79.348,79.348,159800000.0
2006-12-07 18:20:00,79.346,79.354,79.333,79.351,188200000.0
2006-12-07 18:25:00,79.313,79.377,79.313,79.377,50600000.0
2006-12-07 18:30:00,79.383,79.447,79.376,79.447,169000000.0
2006-12-07 18:35:00,79.427,79.455,79.419,79.452,210000000.0
2006-12-07 18:40:00,79.458,79.48,79.441,79.452,230400000.0
2006-12-07 18:45:00,79.448,79.471,79.434,79.458,92800000.0
2006-12-07 18:50:00,79.461,79.476,79.449,79.451,89600000.0
2006-12-07 18:55:00,79.451,79.48,79.442,79.471,88400000.0
2006-12-07 19:00:00,79.469,79.502,79.469,79.502,86800000.0
2006-12-07 19:05:00,79.504,79.548,79.495,79.507,108800000.0
2006-12-07 19:10:00,79.526,79.564,79.516,79.546,48000000.0
2006-12-07 19:15:00,79.547,79.555,79.522,79.549,86400000.0
2006-12-07 19:20:00,79.545,79.547,79.535,79.539,15400000.0
2006-12-07 19:25:00,79.538,79.56,79.534,79.538,81400000.0
2006-12-07 19:30:00,79.544,79.554,79.528,79.551,48000000.0
2006-12-07 19:35:00,79.547,79.609,79.54,79.602,52800000.0
2006-12-07 19:40:00,79.574,79.585,79.565,79.577,33600000.0
2006-12-07 19:45:00,79.588,79.588,79.564,79.568,24000000.0
2006-12-07 19:50:00,79.566,79.566,79.525,79.534,52800000.0
2006-12-07 19:55:00,79.53,79.542,79.513,79.528,57600000.0
2006-12-07 20:00:00,79.53,79.537,79.504,79.522,48000000.0
2006-12-07 20:05:00,79.525,79.553,79.516,79.539,62400000.0
2006-12-07 20:10:00,79.541,79.543,79.433,79.497,48000000.0
2006-12-07 20:15:00,79.508,79.515,79.485,79.509,95400000.0
2006-12-07 20:20:00,79.512,79.521,79.507,79.521,19200000.0
2006-12-07 20:25:00,79.51,79.521,79.482,79.5,35200000.0
2006-12-07 20:30:00,79.494,79.525,79.493,79.525,70400000.0
2006-12-07 20:35:00,79.526,79.526,79.502,79.511,48000000.0
2006-12-07 20:40:00,79.52,79.52,79.49,79.507,46400000.0
2006-12-07 20:45:00,79.512,79.517,79.487,79.507,65600000.0
2006-12-07 20:50:00,79.512,79.512,79.493,79.506,57600000.0
2006-12-07 20:55:00,79.506,79.513,79.483,79.494,53800000.0
2006-12-07 21:00:00,79.507,79.513,79.493,79.497,72000000.0
2006-12-07 21:05:00,79.493,79.507,79.476,79.488,63400000.0
2006-12-07 21:10:00,79.495,79.509,79.493,79.5,16000000.0
2006-12-07 21:15:00,79.509,79.509,79.405,79.495,52800000.0
2006-12-07 21:20:00,79.479,79.521,79.479,79.509,49600000.0
2006-12-07 21:25:00,79.506,79.511,79.489,79.501,51200000.0
2006-12-07 21:30:00,79.509,79.531,79.459,79.459,66600000.0
2006-12-07 21:35:00,79.471,79.505,79.379,79.5,35200000.0
2006-12-07 21:40:00,79.508,79.508,79.443,79.446,51200000.0
2006-12-07 21:45:00,79.472,79.491,79.444,79.455,59200000.0
2006-12-07 21:50:00,79.449,79.453,79.421,79.422,36200000.0
2006-12-07 21:55:00,79.438,79.446,79.324,79.332,72000000.0
2006-12-07 22:00:00,79.358,79.371,79.328,79.337,60800000.0
2006-12-07 22:05:00,79.34,79.376,79.261,79.286,62400000.0
2006-12-07 22:10:00,79.285,79.344,79.247,79.302,59200000.0
2006-12-07 22:15:00,79.311,79.321,79.282,79.282,70400000.0
2006-12-07 22:20:00,79.283,79.314,79.277,79.296,60800000.0
2006-12-07 22:25:00,79.311,79.348,79.299,79.335,67600000.0
2006-12-07 22:30:00,79.337,79.344,79.267,79.324,64000000.0
2006-12-07 22:35:00,79.335,79.346,79.325,79.338,68800000.0
2006-12-07 22:40:00,79.333,79.348,79.328,79.347,46400000.0
2006-12-07 22:45:00,79.345,79.35,79.256,79.26,65400000.0
2006-12-07 22:50:00,79.265,79.269,79.227,79.24,56000000.0
2006-12-07 22:55:00,79.232,79.236,79.143,79.143,53200000.0
2006-12-07 23:00:00,79.145,79.172,79.122,79.148,68800000.0
2006-12-07 23:05:00,79.145,79.167,79.144,79.158,88400000.0
2006-12-07 23:10:00,79.15,79.206,79.13,79.169,63400000.0
2006-12-07 23:15:00,79.176,79.203,79.149,79.189,59200000.0
2006-12-07 23:20:00,79.188,79.209,79.151,79.177,67200000.0
2006-12-07 23:25:00,79.164,79.222,79.146,79.214,70400000.0
2006-12-07 23:30:00,79.224,79.241,79.211,79.233,73600000.0
2006-12-07 23:35:00,79.223,79.251,79.206,79.206,64000000.0
2006-12-07 23:40:00,79.229,79.251,79.218,79.227,88000000.0
2006-12-07 23:45:00,79.223,79.227,79.159,79.212,61800000.0
2006-12-07 23:50:00,79.204,79.22,79.152,79.164,61800000.0
2006-12-07 23:55:00,79.162,79.228,79.093,79.219,67600000.0
2006-12-08 00:00:00,79.228,79.255,79.2,79.207,57600000.0
2006-12-08 00:05:00,79.205,79.224,79.189,79.222,54400000.0
2006-12-08 00:10:00,79.228,79.228,79.202,79.204,48400000.0
2006-12-08 00:15:00,79.224,79.224,79.172,79.179,36800000.0
2006-12-08 00:20:00,79.166,79.179,79.157,79.164,60800000.0
2006-12-08 00:25:00,79.174,79.175,79.148,79.172,76800000.0
2006-12-08 00:30:00,79.174,79.186,79.15,79.173,52800000.0
2006-12-08 00:35:00,79.164,79.224,79.154,79.22,56000000.0
2006-12-08 00:40:00,79.238,79.24,79.21,79.215,54400000.0
2006-12-08 00:45:00,79.209,79.223,79.196,79.196,64000000.0
2006-12-08 00:50:00,79.201,79.241,79.201,79.23,52800000.0
2006-12-08 00:55:00,79.186,79.322,79.179,79.294,62400000.0
2006-12-08 01:00:00,79.287,79.328,79.278,79.326,61800000.0
2006-12-08 01:05:00,79.337,79.348,79.241,79.348,70400000.0
2006-12-08 01:10:00,79.342,79.348,79.304,79.321,67200000.0
2006-12-08 01:15:00,79.324,79.326,79.291,79.312,78400000.0
2006-12-08 01:20:00,79.305,79.351,79.304,79.348,61200000.0
2006-12-08 01:25:00,79.344,79.377,79.335,79.377,48000000.0
2006-12-08 01:30:00,79.369,79.378,79.319,79.34,59200000.0
2006-12-08 01:35:00,79.336,79.343,79.314,79.331,72000000.0
2006-12-08 01:40:00,79.337,79.36,79.331,79.331,59200000.0
2006-12-08 01:45:00,79.326,79.343,79.284,79.284,75200000.0
2006-12-08 01:50:00,79.306,79.328,79.228,79.241,68800000.0
2006-12-08 01:55:00,79.242,79.242,79.2,79.2,56000000.0
2006-12-08 02:00:00,79.182,79.204,79.161,79.179,70400000.0
2006-12-08 02:05:00,79.187,79.187,79.112,79.143,72000000.0
2006-12-08 02:10:00,79.143,79.159,79.132,79.154,56000000.0
2006-12-08 02:15:00,79.161,79.19,79.135,79.185,57600000.0
2006-12-08 02:20:00,79.178,79.234,79.131,79.23,44800000.0
2006-12-08 02:25:00,79.214,79.228,79.196,79.22,77800000.0
2006-12-08 02:30:00,79.22,79.24,79.216,79.225,54400000.0
2006-12-08 02:35:00,79.227,79.257,79.214,79.218,67200000.0
2006-12-08 02:40:00,79.226,79.226,79.201,79.221,49600000.0
2006-12-08 02:45:00,79.208,79.223,79.196,79.217,27200000.0
2006-12-08 02:50:00,79.221,79.222,79.107,79.199,56000000.0
2006-12-08 02:55:00,79.207,79.213,79.179,79.191,41600000.0
2006-12-08 03:00:00,79.202,79.237,79.114,79.235,33600000.0
2006-12-08 03:05:00,79.231,79.289,79.216,79.289,68800000.0
2006-12-08 03:10:00,79.286,79.314,79.286,79.314,56000000.0
2006-12-08 03:15:00,79.318,79.323,79.284,79.317,68800000.0
2006-12-08 03:20:00,79.318,79.351,79.301,79.35,57000000.0
2006-12-08 03:25:00,79.342,79.342,79.309,79.317,68800000.0
2006-12-08 03:30:00,79.32,79.352,79.261,79.327,60800000.0
2006-12-08 03:35:00,79.315,79.364,79.295,79.364,73000000.0
2006-12-08 03:40:00,79.366,79.415,79.362,79.414,60200000.0
2006-12-08 03:45:00,79.42,79.43,79.357,79.36,60800000.0
2006-12-08 03:50:00,79.367,79.37,79.333,79.335,57600000.0
2006-12-08 03:55:00,79.332,79.352,79.319,79.344,68800000.0
2006-12-08 04:00:00,79.349,79.359,79.326,79.334,51200000.0
2006-12-08 04:05:00,79.331,79.42,79.316,79.42,61800000.0
2006-12-08 04:10:00,79.424,79.457,79.408,79.457,57600000.0
2006-12-08 04:15:00,79.449,79.468,79.428,79.446,51200000.0
2006-12-08 04:20:00,79.448,79.482,79.366,79.477,64000000.0
2006-12-08 04:25:00,79.478,79.485,79.445,79.477,61800000.0
2006-12-08 04:30:00,79.488,79.488,79.444,79.472,54400000.0
2006-12-08 04:35:00,79.441,79.447,79.422,79.438,41600000.0
2006-12-08 04:40:00,79.452,79.468,79.445,79.452,57600000.0
2006-12-08 04:45:00,79.469,79.469,79.439,79.449,44800000.0
2006-12-08 04:50:00,79.462,79.468,79.354,79.453,59200000.0
2006-12-08 04:55:00,79.445,79.515,79.445,79.514,60800000.0
2006-12-08 05:00:00,79.498,79.533,79.498,79.52,60800000.0
2006-12-08 05:05:00,79.516,79.516,79.452,79.461,54400000.0
2006-12-08 05:10:00,79.467,79.478,79.445,79.473,39400000.0
2006-12-08 05:15:00,79.474,79.523,79.439,79.515,48000000.0
2006-12-08 05:20:00,79.497,79.511,79.477,79.494,58000000.0
2006-12-08 05:25:00,79.499,79.527,79.48,79.493,60800000.0
2006-12-08 05:30:00,79.492,79.498,79.461,79.498,45800000.0
2006-12-08 05:35:00,79.475,79.498,79.457,79.498,65000000.0
2006-12-08 05:40:00,79.498,79.498,79.478,79.483,46800000.0
2006-12-08 05:45:00,79.491,79.521,79.467,79.492,74600000.0
2006-12-08 05:50:00,79.519,79.519,79.481,79.487,61200000.0
2006-12-08 05:55:00,79.437,79.514,79.437,79.464,49600000.0
2006-12-08 06:00:00,79.474,79.476,79.452,79.461,24000000.0
2006-12-08 06:05:00,79.461,79.465,79.453,79.46,12800000.0
2006-12-08 06:10:00,79.464,79.464,79.423,79.443,36800000.0
2006-12-08 06:15:00,79.448,79.453,79.438,79.438,25600000.0
2006-12-08 06:20:00,79.436,79.436,79.405,79.417,36800000.0
2006-12-08 06:25:00,79.42,79.425,79.401,79.425,44800000.0
2006-12-08 06:30:00,79.421,79.433,79.401,79.43,44800000.0
2006-12-08 06:35:00,79.423,79.432,79.377,79.403,52200000.0
2006-12-08 06:40:00,79.404,79.404,79.298,79.374,65000000.0
2006-12-08 06:45:00,79.379,79.387,79.364,79.387,78400000.0
2006-12-08 06:50:00,79.378,79.41,79.378,79.394,59200000.0
2006-12-08 06:55:00,79.385,79.386,79.348,79.358,60800000.0
2006-12-08 07:00:00,79.376,79.407,79.365,79.402,72000000.0
2006-12-08 07:05:00,79.401,79.416,79.366,79.415,64000000.0
2006-12-08 07:10:00,79.418,79.424,79.351,79.362,57600000.0
2006-12-08 07:15:00,79.358,79.38,79.357,79.37,54400000.0
2006-12-08 07:20:00,79.38,79.388,79.309,79.309,67600000.0
2006-12-08 07:25:00,79.32,79.351,79.309,79.341,66600000.0
2006-12-08 07:30:00,79.334,79.342,79.296,79.304,66000000.0
2006-12-08 07:35:00,79.293,79.332,79.284,79.303,62400000.0
2006-12-08 07:40:00,79.315,79.338,79.311,79.332,48000000.0
2006-12-08 07:45:00,79.34,79.356,79.325,79.35,68800000.0
2006-12-08 07:50:00,79.243,79.351,79.243,79.319,72400000.0
2006-12-08 07:55:00,79.323,79.333,79.301,79.328,64000000.0
2006-12-08 08:00:00,79.331,79.359,79.307,79.355,30400000.0
2006-12-08 08:05:00,79.356,79.36,79.334,79.341,25600000.0
2006-12-08 08:10:00,79.329,79.379,79.329,79.371,64000000.0
2006-12-08 08:15:00,79.389,79.406,79.363,79.365,66600000.0
2006-12-08 08:20:00,79.366,79.397,79.356,79.368,65600000.0
2006-12-08 08:25:00,79.368,79.401,79.368,79.401,36800000.0
2006-12-08 08:30:00,79.41,79.412,79.387,79.402,44800000.0
2006-12-08 08:35:00,79.403,79.428,79.39,79.428,56000000.0
2006-12-08 08:40:00,79.417,79.417,79.394,79.41,72000000.0
2006-12-08 08:45:00,79.407,79.447,79.4,79.441,57600000.0
2006-12-08 08:50:00,79.444,79.452,79.396,79.403,67200000.0
2006-12-08 08:55:00,79.406,79.418,79.39,79.39,60800000.0
2006-12-08 09:00:00,79.382,79.382,79.269,79.283,67200000.0
2006-12-08 09:05:00,79.293,79.317,79.287,79.303,54400000.0
2006-12-08 09:10:00,79.277,79.277,79.226,79.23,60800000.0
2006-12-08 09:15:00,79.239,79.342,79.239,79.34,62400000.0
2006-12-08 09:20:00,79.338,79.4,79.301,79.382,68200000.0
2006-12-08 09:25:00,79.365,79.378,79.348,79.36,48000000.0
2006-12-08 09:30:00,79.368,79.368,79.302,79.302,63400000.0
2006-12-08 09:35:00,79.278,79.296,79.18,79.285,62400000.0
2006-12-08 09:40:00,79.291,79.319,79.265,79.314,67600000.0
2006-12-08 09:45:00,79.327,79.327,79.289,79.316,60800000.0
2006-12-08 09:50:00,79.31,79.321,79.294,79.305,75600000.0
2006-12-08 09:55:00,79.321,79.376,79.277,79.35,77800000.0
2006-12-08 10:00:00,79.371,79.377,79.324,79.337,59200000.0
2006-12-08 10:05:00,79.338,79.374,79.315,79.315,67200000.0
2006-12-08 10:10:00,79.313,79.313,79.253,79.267,66000000.0
2006-12-08 10:15:00,79.258,79.285,79.242,79.285,58600000.0
2006-12-08 10:20:00,79.282,79.292,79.266,79.266,52200000.0
2006-12-08 10:25:00,79.262,79.27,79.245,79.249,56400000.0
2006-12-08 10:30:00,79.252,79.266,79.213,79.234,60800000.0
2006-12-08 10:35:00,79.239,79.257,79.164,79.253,57600000.0
2006-12-08 10:40:00,79.255,79.29,79.255,79.283,50600000.0
2006-12-08 10:45:00,79.279,79.284,79.257,79.261,38400000.0
2006-12-08 10:50:00,79.254,79.261,79.216,79.246,57600000.0
2006-12-08 10:55:00,79.248,79.29,79.174,79.282,68800000.0
2006-12-08 11:00:00,79.285,79.288,79.242,79.281,68200000.0
2006-12-08 11:05:00,79.283,79.304,79.207,79.298,82000000.0
2006-12-08 11:10:00,79.302,79.332,79.282,79.293,67200000.0
2006-12-08 11:15:00,79.274,79.308,79.271,79.301,65600000.0
2006-12-08 11:20:00,79.283,79.283,79.232,79.235,64400000.0
2006-12-08 11:25:00,79.235,79.241,79.199,79.233,72000000.0
2006-12-08 11:30:00,79.244,79.261,79.191,79.191,68200000.0
2006-12-08 11:35:00,79.2,79.244,79.2,79.237,57600000.0
2006-12-08 11:40:00,79.22,79.223,79.194,79.204,55400000.0
2006-12-08 11:45:00,79.209,79.261,79.209,79.246,66000000.0
2006-12-08 11:50:00,79.27,79.425,79.27,79.425,65600000.0
2006-12-08 11:55:00,79.434,79.447,79.382,79.414,59600000.0
2006-12-08 12:00:00,79.447,79.569,79.447,79.569,65600000.0
2006-12-08 12:05:00,79.578,79.584,79.556,79.566,67200000.0
2006-12-08 12:10:00,79.571,79.571,79.501,79.522,58000000.0
2006-12-08 12:15:00,79.521,79.546,79.467,79.531,72000000.0
2006-12-08 12:20:00,79.529,79.529,79.48,79.515,68600000.0
2006-12-08 12:25:00,79.521,79.531,79.491,79.528,64000000.0
2006-12-08 12:30:00,79.528,79.541,79.51,79.52,70400000.0
2006-12-08 12:35:00,79.516,79.536,79.418,79.503,67200000.0
2006-12-08 12:40:00,79.497,79.5,79.452,79.469,73000000.0
2006-12-08 12:45:00,79.473,79.474,79.453,79.469,54400000.0
2006-12-08 12:50:00,79.463,79.475,79.447,79.468,60200000.0
2006-12-08 12:55:00,79.467,79.533,79.457,79.522,71400000.0
2006-12-08 13:00:00,79.524,79.561,79.506,79.553,67600000.0
2006-12-08 13:05:00,79.542,79.552,79.519,79.552,60800000.0
2006-12-08 13:10:00,79.544,79.55,79.487,79.487,70800000.0
2006-12-08 13:15:00,79.504,79.527,79.501,79.526,57600000.0
2006-12-08 13:20:00,79.53,79.53,79.457,79.519,56000000.0
2006-12-08 13:25:00,79.521,79.55,79.451,79.54,75200000.0
2006-12-08 13:30:00,79.547,79.561,79.529,79.534,68800000.0
2006-12-08 13:35:00,79.554,79.579,79.537,79.579,102400000.0
2006-12-08 13:40:00,79.577,79.579,79.561,79.567,116200000.0
2006-12-08 13:45:00,79.56,79.565,79.535,79.557,74600000.0
2006-12-08 13:50:00,79.556,79.556,79.51,79.536,91200000.0
2006-12-08 13:55:00,79.538,79.554,79.516,79.548,104000000.0
2006-12-08 14:00:00,79.534,79.545,79.512,79.512,104400000.0
2006-12-08 14:05:00,79.504,79.527,79.504,79.527,126400000.0
2006-12-08 14:10:00,79.524,79.541,79.518,79.541,68800000.0
2006-12-08 14:15:00,79.545,79.604,79.539,79.587,96000000.0
2006-12-08 14:20:00,79.588,79.605,79.581,79.59,125800000.0
2006-12-08 14:25:00,79.593,79.634,79.593,79.626,90400000.0
2006-12-08 14:30:00,79.62,79.621,79.577,79.582,94400000.0
2006-12-08 14:35:00,79.557,79.593,79.534,79.534,105000000.0
2006-12-08 14:40:00,79.528,79.589,79.528,79.581,121600000.0
2006-12-08 14:45:00,79.59,79.634,79.59,79.634,58600000.0
2006-12-08 14:50:00,79.629,79.636,79.61,79.636,104000000.0
2006-12-08 14:55:00,79.637,79.652,79.624,79.638,59200000.0
2006-12-08 15:00:00,79.639,79.673,79.604,79.67,78400000.0
2006-12-08 15:05:00,79.667,79.692,79.639,79.647,81600000.0
2006-12-08 15:10:00,79.655,79.655,79.607,79.639,137000000.0
2006-12-08 15:15:00,79.631,79.673,79.615,79.665,119400000.0
2006-12-08 15:20:00,79.656,79.656,79.538,79.576,123600000.0
2006-12-08 15:25:00,79.57,79.573,79.414,79.5,212200000.0
2006-12-08 15:30:00,79.482,79.672,79.482,79.578,259200000.0
2006-12-08 15:35:00,79.585,79.585,79.498,79.518,191400000.0
2006-12-08 15:40:00,79.5,79.538,79.478,79.52,144000000.0
2006-12-08 15:45:00,79.506,79.521,79.449,79.484,99200000.0
2006-12-08 15:50:00,79.451,79.543,79.422,79.517,97600000.0
2006-12-08 15:55:00,79.528,79.59,79.506,79.506,144400000.0
2006-12-08 16:00:00,79.501,79.534,79.482,79.521,212200000.0
2006-12-08 16:05:00,79.51,79.547,79.484,79.535,204800000.0
2006-12-08 16:10:00,79.494,79.54,79.481,79.505,172200000.0
2006-12-08 16:15:00,79.513,79.62,79.513,79.52,148800000.0
2006-12-08 16:20:00,79.509,79.509,79.452,79.472,140800000.0
2006-12-08 16:25:00,79.47,79.54,79.47,79.48,124200000.0
2006-12-08 16:30:00,79.473,79.502,79.464,79.486,86400000.0
2006-12-08 16:35:00,79.494,79.542,79.486,79.535,221200000.0
2006-12-08 16:40:00,79.532,79.54,79.485,79.518,212800000.0
2006-12-08 16:45:00,79.504,79.568,79.501,79.539,228200000.0
2006-12-08 16:50:00,79.534,79.62,79.531,79.62,194600000.0
2006-12-08 16:55:00,79.616,79.686,79.583,79.686,147200000.0
2006-12-08 17:00:00,79.72,79.737,79.629,79.629,209600000.0
2006-12-08 17:05:00,79.63,79.674,79.625,79.674,275600000.0
2006-12-08 17:10:00,79.705,79.737,79.659,79.734,140200000.0
2006-12-08 17:15:00,79.735,79.779,79.732,79.77,155400000.0
2006-12-08 17:20:00,79.786,79.841,79.78,79.812,88000000.0
2006-12-08 17:25:00,79.814,79.832,79.798,79.811,116800000.0
2006-12-08 17:30:00,79.829,79.926,79.829,79.901,258600000.0
2006-12-08 17:35:00,79.895,79.924,79.873,79.913,143400000.0
2006-12-08 17:40:00,79.913,79.946,79.897,79.934,130600000.0
2006-12-08 17:45:00,79.933,79.972,79.925,79.963,233000000.0
2006-12-08 17:50:00,79.961,79.984,79.924,79.924,172800000.0
2006-12-08 17:55:00,79.929,79.963,79.871,79.963,202000000.0
2006-12-08 18:00:00,79.969,79.97,79.938,79.965,177600000.0
2006-12-08 18:05:00,79.977,80.009,79.977,79.987,172800000.0
2006-12-08 18:10:00,79.965,80.05,79.941,80.023,87400000.0
2006-12-08 18:15:00,80.031,80.058,79.995,79.995,205800000.0
2006-12-08 18:20:00,79.993,80.069,79.992,80.04,188600000.0
2006-12-08 18:25:00,80.06,80.086,80.031,80.056,118400000.0
2006-12-08 18:30:00,80.08,80.08,79.992,79.992,169600000.0
2006-12-08 18:35:00,79.97,80.034,79.959,80.025,209400000.0
2006-12-08 18:40:00,80.027,80.097,80.027,80.073,296000000.0
2006-12-08 18:45:00,80.107,80.195,80.091,80.181,92800000.0
2006-12-08 18:50:00,80.177,80.335,80.177,80.223,127800000.0
2006-12-08 18:55:00,80.215,80.23,80.129,80.148,121000000.0
2006-12-08 19:00:00,80.147,80.206,80.035,80.109,97000000.0
2006-12-08 19:05:00,80.131,80.314,80.131,80.238,144000000.0
2006-12-08 19:10:00,80.255,80.273,80.112,80.13,87400000.0
2006-12-08 19:15:00,80.138,80.157,80.103,80.125,86400000.0
2006-12-08 19:20:00,80.127,80.139,80.067,80.093,110400000.0
2006-12-08 19:25:00,80.109,80.17,80.087,80.087,52800000.0
2006-12-08 19:30:00,80.113,80.113,80.017,80.08,59200000.0
2006-12-08 19:35:00,80.063,80.149,80.063,80.138,68800000.0
2006-12-08 19:40:00,80.119,80.125,80.09,80.097,55800000.0
2006-12-08 19:45:00,80.111,80.147,80.1,80.146,76200000.0
2006-12-08 19:50:00,80.145,80.175,80.129,80.151,65600000.0
2006-12-08 19:55:00,80.149,80.149,80.121,80.128,64000000.0
2006-12-08 20:00:00,80.14,80.158,80.081,80.093,94400000.0
2006-12-08 20:05:00,80.111,80.125,80.095,80.12,91200000.0
2006-12-08 20:10:00,80.108,80.14,80.044,80.111,62400000.0
2006-12-08 20:15:00,80.128,80.146,80.1,80.146,96000000.0
2006-12-08 20:20:00,80.143,80.166,80.136,80.153,59600000.0
2006-12-08 20:25:00,80.142,80.155,80.133,80.143,55400000.0
2006-12-08 20:30:00,80.135,80.135,80.094,80.105,65600000.0
2006-12-08 20:35:00,80.115,80.12,80.056,80.066,50600000.0
2006-12-08 20:40:00,80.067,80.083,80.051,80.083,60800000.0
2006-12-08 20:45:00,80.072,80.072,80.026,80.04,65600000.0
2006-12-08 20:50:00,80.054,80.081,80.031,80.036,68800000.0
2006-12-08 20:55:00,80.026,80.066,79.996,80.066,43200000.0
2006-12-08 21:00:00,80.06,80.064,80.027,80.031,59600000.0
2006-12-08 21:05:00,80.03,80.074,80.018,80.071,64000000.0
2006-12-08 21:10:00,80.076,80.094,80.06,80.087,64000000.0
2006-12-08 21:15:00,80.086,80.102,79.985,80.051,67200000.0
2006-12-08 21:20:00,80.031,80.058,80.031,80.042,48000000.0
2006-12-08 21:25:00,80.041,80.041,80.003,80.024,57600000.0
2006-12-08 21:30:00,80.034,80.039,80.015,80.015,56000000.0
2006-12-08 21:35:00,79.997,80.033,79.914,80.0,43200000.0
2006-12-08 21:40:00,79.982,79.989,79.894,79.96,65600000.0
2006-12-08 21:45:00,79.955,79.996,79.955,79.981,70400000.0
2006-12-08 21:50:00,79.988,79.989,79.951,79.951,49600000.0
2006-12-08 21:55:00,79.951,79.966,79.866,79.866,72000000.0
2006-12-08 22:00:00,79.863,79.901,79.807,79.82,77800000.0
2006-12-08 22:05:00,79.814,79.827,79.806,79.822,62400000.0
2006-12-08 22:10:00,79.821,79.899,79.821,79.896,59200000.0
2006-12-08 22:15:00,79.894,79.909,79.878,79.878,57600000.0
2006-12-08 22:20:00,79.88,79.895,79.851,79.868,52200000.0
2006-12-08 22:25:00,79.866,79.876,79.853,79.867,40000000.0
2006-12-08 22:30:00,79.882,79.893,79.818,79.87,64400000.0
2006-12-08 22:35:00,79.885,79.92,79.884,79.92,38400000.0
2006-12-08 22:40:00,79.889,79.912,79.852,79.888,68800000.0
2006-12-08 22:45:00,79.882,79.899,79.871,79.899,54400000.0
2006-12-08 22:50:00,79.921,79.921,79.86,79.86,56400000.0
2006-12-08 22:55:00,79.848,79.867,79.802,79.814,76800000.0
2006-12-08 23:00:00,79.825,79.83,79.778,79.782,67600000.0
2006-12-08 23:05:00,79.778,79.838,79.778,79.814,88400000.0
2006-12-08 23:10:00,79.824,79.891,79.824,79.864,52800000.0
2006-12-08 23:15:00,79.873,79.882,79.855,79.876,35600000.0
2006-12-08 23:20:00,79.87,79.895,79.837,79.892,66600000.0
2006-12-08 23:25:00,79.877,79.881,79.818,79.82,41600000.0
2006-12-08 23:30:00,79.81,79.836,79.795,79.801,59200000.0
2006-12-08 23:35:00,79.791,79.8,79.779,79.781,26600000.0
2006-12-08 23:40:00,79.781,79.868,79.754,79.867,88000000.0
2006-12-08 23:45:00,79.853,79.864,79.79,79.862,62400000.0
2006-12-08 23:50:00,79.863,79.863,79.814,79.835,62400000.0
2006-12-08 23:55:00,79.837,79.861,79.746,79.81,67000000.0
2006-12-11 00:15:00,79.778,79.778,79.704,79.759,22400000.0
2006-12-11 00:20:00,79.745,79.763,79.727,79.747,60800000.0
2006-12-11 00:25:00,79.738,79.751,79.737,79.748,20800000.0
2006-12-11 00:30:00,79.735,79.735,79.687,79.704,65600000.0
2006-12-11 00:35:00,79.697,79.722,79.687,79.708,68800000.0
2006-12-11 00:40:00,79.724,79.724,79.664,79.679,54400000.0
2006-12-11 00:45:00,79.678,79.69,79.592,79.592,51600000.0
2006-12-11 00:50:00,79.611,79.65,79.596,79.622,64000000.0
2006-12-11 00:55:00,79.606,79.666,79.604,79.651,62400000.0
2006-12-11 01:00:00,79.647,79.691,79.647,79.655,51200000.0
2006-12-11 01:05:00,79.667,79.678,79.59,79.653,70400000.0
2006-12-11 01:10:00,79.639,79.641,79.593,79.603,67200000.0
2006-12-11 01:15:00,79.615,79.615,79.577,79.582,52800000.0
2006-12-11 01:20:00,79.559,79.593,79.559,79.586,60800000.0
2006-12-11 01:25:00,79.598,79.605,79.537,79.569,72000000.0
2006-12-11 01:30:00,79.57,79.581,79.553,79.566,59200000.0
2006-12-11 01:35:00,79.565,79.583,79.553,79.56,72000000.0
2006-12-11 01:40:00,79.537,79.579,79.529,79.576,59200000.0
2006-12-11 01:45:00,79.589,79.618,79.588,79.594,75200000.0
2006-12-11 01:50:00,79.594,79.616,79.577,79.616,68800000.0
2006-12-11 01:55:00,79.618,79.67,79.618,79.649,38400000.0
2006-12-11 02:00:00,79.645,79.663,79.637,79.662,57600000.0
2006-12-11 02:05:00,79.661,79.745,79.659,79.745,72400000.0
2006-12-11 02:10:00,79.745,79.786,79.745,79.75,56000000.0
2006-12-11 02:15:00,79.746,79.771,79.683,79.768,58000000.0
2006-12-11 02:20:00,79.766,79.783,79.663,79.762,61800000.0
2006-12-11 02:25:00,79.762,79.782,79.715,79.732,77800000.0
2006-12-11 02:30:00,79.741,79.754,79.732,79.745,54400000.0
2006-12-11 02:35:00,79.74,79.79,79.74,79.759,54400000.0
2006-12-11 02:40:00,79.763,79.792,79.753,79.761,60800000.0
2006-12-11 02:45:00,79.765,79.799,79.755,79.788,68800000.0
2006-12-11 02:50:00,79.765,79.783,79.683,79.783,56000000.0
2006-12-11 02:55:00,79.8,79.808,79.774,79.777,41600000.0
2006-12-11 03:00:00,79.768,79.786,79.647,79.777,59200000.0
2006-12-11 03:05:00,79.778,79.806,79.776,79.778,52200000.0
2006-12-11 03:10:00,79.784,79.824,79.784,79.816,60800000.0
2006-12-11 03:15:00,79.846,79.972,79.846,79.969,68200000.0
2006-12-11 03:20:00,79.974,79.978,79.924,79.953,57000000.0
2006-12-11 03:25:00,79.951,79.955,79.901,79.926,68800000.0
2006-12-11 03:30:00,79.931,79.949,79.867,79.92,60800000.0
2006-12-11 03:35:00,79.903,79.913,79.839,79.913,73600000.0
2006-12-11 03:40:00,79.902,79.955,79.891,79.943,60800000.0
2006-12-11 03:45:00,79.944,79.952,79.885,79.951,60800000.0
2006-12-11 03:50:00,79.964,79.964,79.924,79.938,50000000.0
2006-12-11 03:55:00,79.92,79.951,79.902,79.933,68200000.0
2006-12-11 04:00:00,79.924,79.941,79.855,79.881,59200000.0
2006-12-11 04:05:00,79.886,79.936,79.886,79.93,62400000.0
2006-12-11 04:10:00,79.921,79.962,79.885,79.961,57600000.0
2006-12-11 04:15:00,79.963,79.989,79.957,79.975,63400000.0
2006-12-11 04:20:00,79.974,79.986,79.881,79.925,64000000.0
2006-12-11 04:25:00,79.933,79.957,79.903,79.919,62400000.0
2006-12-11 04:30:00,79.91,79.913,79.867,79.867,67200000.0
2006-12-11 04:35:00,79.865,79.915,79.855,79.901,54400000.0
2006-12-11 04:40:00,79.9,79.923,79.878,79.895,57600000.0
2006-12-11 04:45:00,79.895,79.938,79.888,79.904,57600000.0
2006-12-11 04:50:00,79.9,79.93,79.799,79.917,58600000.0
2006-12-11 04:55:00,79.925,79.984,79.924,79.982,60800000.0
2006-12-11 05:00:00,79.979,79.98,79.942,79.948,49600000.0
2006-12-11 05:05:00,79.936,79.999,79.936,79.982,65000000.0
2006-12-11 05:10:00,79.981,80.017,79.963,80.017,52800000.0
2006-12-11 05:15:00,80.003,80.018,79.953,80.012,51200000.0
2006-12-11 05:20:00,79.992,80.021,79.992,79.997,59200000.0
2006-12-11 05:25:00,80.004,80.037,79.992,80.031,60800000.0
2006-12-11 05:30:00,80.051,80.058,80.02,80.039,72000000.0
2006-12-11 05:35:00,80.047,80.063,79.997,80.014,65600000.0
2006-12-11 05:40:00,80.025,80.096,79.999,80.096,55400000.0
2006-12-11 05:45:00,80.09,80.091,80.057,80.09,57600000.0
2006-12-11 05:50:00,80.092,80.092,80.053,80.056,62400000.0
2006-12-11 05:55:00,80.053,80.071,80.049,80.067,25600000.0
2006-12-11 06:00:00,80.066,80.068,80.045,80.056,47800000.0
2006-12-11 06:05:00,80.049,80.06,80.027,80.06,48000000.0
2006-12-11 06:10:00,80.068,80.068,79.975,80.044,65400000.0
2006-12-11 06:15:00,80.049,80.079,80.046,80.076,28800000.0
2006-12-11 06:20:00,80.073,80.075,80.028,80.045,49600000.0
2006-12-11 06:25:00,80.052,80.089,80.034,80.071,45800000.0
2006-12-11 06:30:00,80.068,80.097,80.058,80.092,71400000.0
2006-12-11 06:35:00,80.09,80.09,80.043,80.053,54400000.0
2006-12-11 06:40:00,80.053,80.077,79.998,80.049,46400000.0
2006-12-11 06:45:00,80.063,80.063,80.028,80.047,77800000.0
2006-12-11 06:50:00,80.039,80.082,80.039,80.07,71400000.0
2006-12-11 06:55:00,80.065,80.071,80.03,80.05,48000000.0
2006-12-11 07:00:00,80.054,80.067,80.039,80.043,70800000.0
2006-12-11 07:05:00,80.047,80.079,80.041,80.078,64000000.0
2006-12-11 07:10:00,80.068,80.09,80.047,80.09,59200000.0
2006-12-11 07:15:00,80.077,80.079,80.035,80.046,66000000.0
2006-12-11 07:20:00,80.035,80.048,79.999,80.026,68800000.0
2006-12-11 07:25:00,80.037,80.048,80.017,80.017,45800000.0
2006-12-11 07:30:00,80.03,80.046,80.009,80.025,54400000.0
2006-12-11 07:35:00,80.023,80.03,80.002,80.014,40000000.0
2006-12-11 07:40:00,80.013,80.013,79.989,80.005,60800000.0
2006-12-11 07:45:00,80.005,80.013,79.977,80.006,68800000.0
2006-12-11 07:50:00,80.006,80.007,80.0,80.004,17600000.0
2006-12-11 07:55:00,79.986,80.014,79.969,80.014,64000000.0
2006-12-11 08:00:00,80.015,80.022,80.007,80.018,44200000.0
2006-12-11 08:05:00,80.018,80.051,80.012,80.04,49600000.0
2006-12-11 08:10:00,80.022,80.043,80.006,80.011,52200000.0
2006-12-11 08:15:00,80.026,80.047,80.012,80.026,54800000.0
2006-12-11 08:20:00,80.025,80.037,80.004,80.006,54400000.0
2006-12-11 08:25:00,80.025,80.085,79.952,80.055,58600000.0
2006-12-11 08:30:00,80.056,80.083,80.035,80.065,42600000.0
2006-12-11 08:35:00,80.068,80.077,80.045,80.067,74000000.0
2006-12-11 08:40:00,80.082,80.132,80.065,80.112,54800000.0
2006-12-11 08:45:00,80.105,80.138,80.1,80.115,68800000.0
2006-12-11 08:50:00,80.127,80.163,80.116,80.116,70400000.0
2006-12-11 08:55:00,80.13,80.158,80.117,80.149,60800000.0
2006-12-11 09:00:00,80.149,80.166,80.109,80.129,67200000.0
2006-12-11 09:05:00,80.124,80.131,80.103,80.112,54400000.0
2006-12-11 09:10:00,80.108,80.115,80.043,80.05,60800000.0
2006-12-11 09:15:00,80.055,80.124,80.055,80.121,62400000.0
2006-12-11 09:20:00,80.131,80.135,80.044,80.134,68800000.0
2006-12-11 09:25:00,80.146,80.155,80.112,80.131,59200000.0
2006-12-11 09:30:00,80.134,80.138,80.102,80.117,50600000.0
2006-12-11 09:35:00,80.114,80.122,80.059,80.119,62400000.0
2006-12-11 09:40:00,80.126,80.143,80.107,80.133,67200000.0
2006-12-11 09:45:00,80.148,80.239,80.147,80.209,60800000.0
2006-12-11 09:50:00,80.194,80.21,80.16,80.21,76800000.0
2006-12-11 09:55:00,80.207,80.209,80.106,80.167,77800000.0
2006-12-11 10:00:00,80.172,80.178,80.112,80.114,59200000.0
2006-12-11 10:05:00,80.108,80.121,80.086,80.1,67200000.0
2006-12-11 10:10:00,80.11,80.219,80.07,80.219,65600000.0
2006-12-11 10:15:00,80.218,80.251,80.195,80.251,59200000.0
2006-12-11 10:20:00,80.255,80.255,80.139,80.139,68200000.0
2006-12-11 10:25:00,80.148,80.187,80.145,80.151,50600000.0
2006-12-11 10:30:00,80.158,80.165,80.138,80.161,49600000.0
2006-12-11 10:35:00,80.171,80.173,80.074,80.131,57600000.0
2006-12-11 10:40:00,80.128,80.152,80.115,80.14,63400000.0
2006-12-11 10:45:00,80.138,80.165,80.122,80.131,62400000.0
2006-12-11 10:50:00,80.139,80.189,80.13,80.181,73000000.0
2006-12-11 10:55:00,80.18,80.222,80.107,80.216,68200000.0
2006-12-11 11:00:00,80.221,80.225,80.19,80.206,68800000.0
2006-12-11 11:05:00,80.201,80.212,80.141,80.199,81400000.0
2006-12-11 11:10:00,80.199,80.261,80.199,80.235,66600000.0
2006-12-11 11:15:00,80.226,80.286,80.222,80.275,65400000.0
2006-12-11 11:20:00,80.256,80.256,80.218,80.225,64000000.0
2006-12-11 11:25:00,80.218,80.24,80.205,80.24,58000000.0
2006-12-11 11:30:00,80.238,80.252,80.205,80.205,68200000.0
2006-12-11 11:35:00,80.204,80.273,80.203,80.221,57600000.0
2006-12-11 11:40:00,80.212,80.263,80.212,80.23,67200000.0
2006-12-11 11:45:00,80.23,80.254,80.219,80.239,67200000.0
2006-12-11 11:50:00,80.266,80.279,80.221,80.279,65600000.0
2006-12-11 11:55:00,80.304,80.317,80.248,80.299,58000000.0
2006-12-11 12:00:00,80.319,80.323,80.287,80.305,66000000.0
2006-12-11 12:05:00,80.307,80.338,80.264,80.327,67200000.0
2006-12-11 12:10:00,80.331,80.345,80.319,80.341,59200000.0
2006-12-11 12:15:00,80.344,80.348,80.275,80.334,72000000.0
2006-12-11 12:20:00,80.338,80.366,80.335,80.355,68800000.0
2006-12-11 12:25:00,80.359,80.361,80.331,80.334,51200000.0
2006-12-11 12:30:00,80.322,80.343,80.304,80.332,70400000.0
2006-12-11 12:35:00,80.334,80.334,80.232,80.325,56000000.0
2006-12-11 12:40:00,80.303,80.31,80.255,80.265,73600000.0
2006-12-11 12:45:00,80.262,80.273,80.242,80.273,70400000.0
2006-12-11 12:50:00,80.273,80.284,80.258,80.258,50000000.0
2006-12-11 12:55:00,80.272,80.288,80.264,80.276,72000000.0
2006-12-11 13:00:00,80.282,80.306,80.275,80.28,67200000.0
2006-12-11 13:05:00,80.275,80.318,80.275,80.31,60800000.0
2006-12-11 13:10:00,80.296,80.34,80.286,80.302,70400000.0
2006-12-11 13:15:00,80.319,80.362,80.319,80.331,57600000.0
2006-12-11 13:20:00,80.336,80.347,80.327,80.343,35200000.0
2006-12-11 13:25:00,80.34,80.364,80.268,80.357,57600000.0
2006-12-11 13:30:00,80.353,80.375,80.333,80.374,68800000.0
2006-12-11 13:35:00,80.371,80.418,80.368,80.418,80000000.0
2006-12-11 13:40:00,80.415,80.449,80.394,80.435,128400000.0
2006-12-11 13:45:00,80.422,80.436,80.399,80.431,88200000.0
2006-12-11 13:50:00,80.423,80.467,80.423,80.454,78400000.0
2006-12-11 13:55:00,80.461,80.475,80.45,80.471,104400000.0
2006-12-11 14:00:00,80.462,80.479,80.439,80.465,120000000.0
2006-12-11 14:05:00,80.463,80.505,80.451,80.494,149200000.0
2006-12-11 14:10:00,80.476,80.518,80.476,80.504,101800000.0
2006-12-11 14:15:00,80.496,80.503,80.457,80.49,82600000.0
2006-12-11 14:20:00,80.483,80.483,80.436,80.447,124600000.0
2006-12-11 14:25:00,80.437,80.446,80.381,80.434,91600000.0
2006-12-11 14:30:00,80.431,80.461,80.426,80.458,87400000.0
2006-12-11 14:35:00,80.449,80.449,80.425,80.438,92800000.0
2006-12-11 14:40:00,80.428,80.469,80.413,80.459,121600000.0
2006-12-11 14:45:00,80.478,80.496,80.419,80.43,89600000.0
2006-12-11 14:50:00,80.431,80.466,80.422,80.452,104000000.0
2006-12-11 14:55:00,80.453,80.457,80.434,80.45,75200000.0
2006-12-11 15:00:00,80.444,80.481,80.436,80.447,78800000.0
2006-12-11 15:05:00,80.437,80.437,80.408,80.412,67200000.0
2006-12-11 15:10:00,80.41,80.449,80.409,80.431,124800000.0
2006-12-11 15:15:00,80.43,80.488,80.43,80.488,119400000.0
2006-12-11 15:20:00,80.502,80.522,80.47,80.47,124800000.0
2006-12-11 15:25:00,80.457,80.461,80.351,80.437,212200000.0
2006-12-11 15:30:00,80.352,80.474,80.329,80.402,257800000.0
2006-12-11 15:35:00,80.395,80.472,80.395,80.461,192000000.0
2006-12-11 15:40:00,80.44,80.467,80.406,80.439,143400000.0
2006-12-11 15:45:00,80.44,80.451,80.416,80.424,99200000.0
2006-12-11 15:50:00,80.429,80.433,80.412,80.412,97600000.0
2006-12-11 15:55:00,80.409,80.411,80.391,80.4,144800000.0
2006-12-11 16:00:00,80.401,80.472,80.401,80.439,212200000.0
2006-12-11 16:05:00,80.433,80.442,80.402,80.423,204800000.0
2006-12-11 16:10:00,80.43,80.435,80.386,80.391,172800000.0
2006-12-11 16:15:00,80.408,80.455,80.408,80.423,148800000.0
2006-12-11 16:20:00,80.407,80.407,80.356,80.356,139600000.0
2006-12-11 16:25:00,80.348,80.352,80.319,80.319,124200000.0
2006-12-11 16:30:00,80.333,80.351,80.311,80.336,85800000.0
2006-12-11 16:35:00,80.333,80.395,80.32,80.384,220600000.0
2006-12-11 16:40:00,80.386,80.438,80.385,80.438,211600000.0
2006-12-11 16:45:00,80.419,80.439,80.405,80.433,228200000.0
2006-12-11 16:50:00,80.417,80.426,80.405,80.422,195200000.0
2006-12-11 16:55:00,80.439,80.453,80.392,80.445,146600000.0
2006-12-11 17:00:00,80.457,80.468,80.425,80.441,209000000.0
2006-12-11 17:05:00,80.446,80.494,80.441,80.492,275000000.0
2006-12-11 17:10:00,80.496,80.498,80.461,80.475,140200000.0
2006-12-11 17:15:00,80.472,80.497,80.472,80.484,157000000.0
2006-12-11 17:20:00,80.501,80.513,80.446,80.46,87400000.0
2006-12-11 17:25:00,80.464,80.497,80.449,80.491,103400000.0
2006-12-11 17:30:00,80.481,80.495,80.459,80.474,259600000.0
2006-12-11 17:35:00,80.468,80.506,80.456,80.488,143400000.0
2006-12-11 17:40:00,80.48,80.493,80.465,80.479,139600000.0
2006-12-11 17:45:00,80.472,80.503,80.467,80.47,233600000.0
2006-12-11 17:50:00,80.469,80.492,80.456,80.465,172800000.0
2006-12-11 17:55:00,80.474,80.486,80.424,80.424,201600000.0
2006-12-11 18:00:00,80.41,80.452,80.41,80.434,175000000.0
2006-12-11 18:05:00,80.408,80.421,80.365,80.42,171600000.0
2006-12-11 18:10:00,80.421,80.429,80.382,80.383,88000000.0
2006-12-11 18:15:00,80.376,80.394,80.351,80.351,205800000.0
2006-12-11 18:20:00,80.362,80.47,80.362,80.469,188200000.0
2006-12-11 18:25:00,80.475,80.488,80.437,80.446,118400000.0
2006-12-11 18:30:00,80.451,80.455,80.42,80.43,169600000.0
2006-12-11 18:35:00,80.408,80.449,80.407,80.444,140000000.0
2006-12-11 18:40:00,80.444,80.446,80.418,80.425,295400000.0
2006-12-11 18:45:00,80.433,80.465,80.418,80.46,92800000.0
2006-12-11 18:50:00,80.464,80.474,80.448,80.474,127400000.0
2006-12-11 18:55:00,80.484,80.512,80.471,80.504,121600000.0
2006-12-11 19:00:00,80.498,80.524,80.457,80.51,97600000.0
2006-12-11 19:05:00,80.5,80.509,80.469,80.47,142600000.0
2006-12-11 19:10:00,80.472,80.51,80.463,80.502,88000000.0
2006-12-11 19:15:00,80.512,80.544,80.472,80.537,86400000.0
2006-12-11 19:20:00,80.546,80.546,80.431,80.452,110800000.0
2006-12-11 19:25:00,80.444,80.526,80.444,80.518,94400000.0
2006-12-11 19:30:00,80.506,80.506,80.427,80.443,59600000.0
2006-12-11 19:35:00,80.456,80.463,80.44,80.443,68200000.0
2006-12-11 19:40:00,80.42,80.446,80.403,80.429,56000000.0
2006-12-11 19:45:00,80.44,80.448,80.4,80.4,76800000.0
2006-12-11 19:50:00,80.394,80.431,80.335,80.34,65600000.0
2006-12-11 19:55:00,80.367,80.422,80.367,80.38,46400000.0
2006-12-11 20:00:00,80.368,80.376,80.333,80.358,93800000.0
2006-12-11 20:05:00,80.378,80.379,80.321,80.358,90600000.0
2006-12-11 20:10:00,80.366,80.406,80.343,80.406,48000000.0
2006-12-11 20:15:00,80.407,80.407,80.372,80.379,67200000.0
2006-12-11 20:20:00,80.371,80.409,80.364,80.403,75200000.0
2006-12-11 20:25:00,80.394,80.401,80.378,80.383,43200000.0
2006-12-11 20:30:00,80.388,80.415,80.38,80.38,38400000.0
2006-12-11 20:35:00,80.384,80.397,80.348,80.375,59200000.0
2006-12-11 20:40:00,80.373,80.373,80.324,80.328,64000000.0
2006-12-11 20:45:00,80.333,80.365,80.332,80.36,65600000.0
2006-12-11 20:50:00,80.364,80.375,80.348,80.366,56000000.0
2006-12-11 20:55:00,80.366,80.379,80.358,80.364,43200000.0
2006-12-11 21:00:00,80.371,80.404,80.355,80.402,44800000.0
2006-12-11 21:05:00,80.39,80.393,80.349,80.382,64000000.0
2006-12-11 21:10:00,80.377,80.377,80.315,80.332,65600000.0
2006-12-11 21:15:00,80.329,80.345,80.26,80.325,66000000.0
2006-12-11 21:20:00,80.333,80.34,80.319,80.328,35200000.0
2006-12-11 21:25:00,80.315,80.335,80.304,80.329,44200000.0
2006-12-11 21:30:00,80.329,80.335,80.321,80.331,43200000.0
2006-12-11 21:35:00,80.34,80.355,80.246,80.349,61800000.0
2006-12-11 21:40:00,80.345,80.346,80.319,80.346,65000000.0
2006-12-11 21:45:00,80.343,80.349,80.329,80.349,70400000.0
2006-12-11 21:50:00,80.344,80.351,80.325,80.328,55400000.0
2006-12-11 21:55:00,80.328,80.333,80.289,80.311,72000000.0
2006-12-11 22:00:00,80.316,80.331,80.301,80.323,77800000.0
2006-12-11 22:05:00,80.319,80.323,80.289,80.319,68800000.0
2006-12-11 22:10:00,80.313,80.351,80.31,80.348,59200000.0
2006-12-11 22:15:00,80.343,80.36,80.327,80.331,70400000.0
2006-12-11 22:20:00,80.322,80.334,80.293,80.293,60800000.0
2006-12-11 22:25:00,80.306,80.328,80.286,80.321,72000000.0
2006-12-11 22:30:00,80.327,80.327,80.219,80.286,63400000.0
2006-12-11 22:35:00,80.302,80.312,80.284,80.298,86400000.0
2006-12-11 22:40:00,80.296,80.301,80.261,80.261,39400000.0
2006-12-11 22:45:00,80.263,80.311,80.259,80.311,65600000.0
2006-12-11 22:50:00,80.337,80.389,80.312,80.389,56000000.0
2006-12-11 22:55:00,80.375,80.415,80.375,80.41,78400000.0
2006-12-11 23:00:00,80.406,80.415,80.378,80.378,44800000.0
2006-12-11 23:05:00,80.371,80.403,80.368,80.401,88000000.0
2006-12-11 23:10:00,80.408,80.413,80.39,80.41,52800000.0
2006-12-11 23:15:00,80.406,80.413,80.388,80.388,59200000.0
2006-12-11 23:20:00,80.395,80.427,80.395,80.427,66600000.0
2006-12-11 23:25:00,80.42,80.427,80.362,80.409,40400000.0
2006-12-11 23:30:00,80.418,80.439,80.418,80.429,59600000.0
2006-12-11 23:35:00,80.426,80.442,80.419,80.431,52800000.0
2006-12-11 23:40:00,80.426,80.437,80.405,80.424,80000000.0
2006-12-11 23:45:00,80.423,80.432,80.362,80.432,62400000.0
2006-12-11 23:50:00,80.437,80.472,80.437,80.465,48400000.0
2006-12-11 23:55:00,80.463,80.5,80.377,80.5,51200000.0
2006-12-12 00:00:00,80.507,80.507,80.43,80.454,57000000.0
2006-12-12 00:05:00,80.455,80.468,80.426,80.434,54400000.0
2006-12-12 00:10:00,80.435,80.459,80.423,80.447,44200000.0
2006-12-12 00:15:00,80.452,80.466,80.433,80.448,38800000.0
2006-12-12 00:20:00,80.429,80.429,80.384,80.416,74600000.0
2006-12-12 00:25:00,80.426,80.448,80.413,80.448,76600000.0
2006-12-12 00:30:00,80.45,80.468,80.426,80.453,65600000.0
2006-12-12 00:35:00,80.452,80.456,80.412,80.424,68200000.0
2006-12-12 00:40:00,80.434,80.436,80.388,80.414,70400000.0
2006-12-12 00:45:00,80.414,80.426,80.385,80.415,51200000.0
2006-12-12 00:50:00,80.412,80.442,80.389,80.435,64000000.0
2006-12-12 00:55:00,80.434,80.436,80.42,80.431,36800000.0
2006-12-12 01:00:00,80.423,80.464,80.423,80.434,62800000.0
2006-12-12 01:05:00,80.451,80.503,80.432,80.449,70400000.0
2006-12-12 01:10:00,80.446,80.448,80.426,80.437,50000000.0
2006-12-12 01:15:00,80.442,80.484,80.421,80.453,78400000.0
2006-12-12 01:20:00,80.448,80.467,80.443,80.464,60800000.0
2006-12-12 01:25:00,80.462,80.464,80.429,80.464,41600000.0
2006-12-12 01:30:00,80.464,80.475,80.44,80.46,59200000.0
2006-12-12 01:35:00,80.458,80.459,80.419,80.427,72000000.0
2006-12-12 01:40:00,80.432,80.44,80.402,80.408,59200000.0
2006-12-12 01:45:00,80.406,80.418,80.362,80.362,60200000.0
2006-12-12 01:50:00,80.364,80.364,80.335,80.343,54400000.0
2006-12-12 01:55:00,80.347,80.357,80.323,80.35,60200000.0
2006-12-12 02:00:00,80.347,80.404,80.342,80.392,70400000.0
2006-12-12 02:05:00,80.389,80.389,80.37,80.387,72000000.0
2006-12-12 02:10:00,80.396,80.411,80.375,80.389,55400000.0
2006-12-12 02:15:00,80.402,80.433,80.335,80.433,58000000.0
2006-12-12 02:20:00,80.426,80.433,80.303,80.398,49600000.0
2006-12-12 02:25:00,80.395,80.444,80.395,80.436,78400000.0
2006-12-12 02:30:00,80.434,80.444,80.421,80.44,65600000.0
2006-12-12 02:35:00,80.447,80.464,80.437,80.446,54400000.0
2006-12-12 02:40:00,80.449,80.465,80.438,80.455,48000000.0
2006-12-12 02:45:00,80.461,80.488,80.442,80.481,57000000.0
2006-12-12 02:50:00,80.484,80.494,80.384,80.462,44800000.0
2006-12-12 02:55:00,80.449,80.473,80.446,80.449,30400000.0
2006-12-12 03:00:00,80.456,80.495,80.39,80.495,59200000.0
2006-12-12 03:05:00,80.494,80.556,80.487,80.556,68800000.0
2006-12-12 03:10:00,80.563,80.572,80.548,80.56,72000000.0
2006-12-12 03:15:00,80.556,80.559,80.46,80.472,68200000.0
2006-12-12 03:20:00,80.485,80.512,80.469,80.486,57000000.0
2006-12-12 03:25:00,80.495,80.515,80.487,80.494,57600000.0
2006-12-12 03:30:00,80.498,80.5,80.438,80.482,60800000.0
2006-12-12 03:35:00,80.467,80.491,80.418,80.486,73600000.0
2006-12-12 03:40:00,80.484,80.496,80.465,80.496,60800000.0
2006-12-12 03:45:00,80.496,80.508,80.485,80.485,60800000.0
2006-12-12 03:50:00,80.491,80.508,80.462,80.504,57000000.0
2006-12-12 03:55:00,80.502,80.508,80.489,80.506,40000000.0
2006-12-12 04:00:00,80.507,80.507,80.48,80.493,59200000.0
2006-12-12 04:05:00,80.494,80.494,80.478,80.478,40000000.0
2006-12-12 04:10:00,80.484,80.494,80.473,80.494,37800000.0
2006-12-12 04:15:00,80.497,80.51,80.478,80.499,51200000.0
2006-12-12 04:20:00,80.505,80.533,80.416,80.531,64000000.0
2006-12-12 04:25:00,80.531,80.537,80.521,80.533,49600000.0
2006-12-12 04:30:00,80.525,80.538,80.508,80.526,66600000.0
2006-12-12 04:35:00,80.529,80.537,80.486,80.492,56000000.0
2006-12-12 04:40:00,80.51,80.515,80.489,80.49,35200000.0
2006-12-12 04:45:00,80.498,80.512,80.488,80.499,46800000.0
2006-12-12 04:50:00,80.505,80.505,80.483,80.491,33600000.0
2006-12-12 04:55:00,80.5,80.511,80.476,80.495,49600000.0
2006-12-12 05:00:00,80.486,80.503,80.486,80.494,60800000.0
2006-12-12 05:05:00,80.483,80.506,80.467,80.506,47400000.0
2006-12-12 05:10:00,80.505,80.505,80.469,80.498,52800000.0
2006-12-12 05:15:00,80.494,80.505,80.474,80.503,51200000.0
2006-12-12 05:20:00,80.501,80.51,80.468,80.479,58000000.0
2006-12-12 05:25:00,80.474,80.474,80.448,80.454,37800000.0
2006-12-12 05:30:00,80.456,80.491,80.438,80.458,62400000.0
2006-12-12 05:35:00,80.471,80.48,80.454,80.462,49600000.0
2006-12-12 05:40:00,80.467,80.473,80.456,80.457,22400000.0
2006-12-12 05:45:00,80.465,80.492,80.462,80.492,58000000.0
2006-12-12 05:50:00,80.502,80.509,80.489,80.499,49600000.0
2006-12-12 05:55:00,80.43,80.519,80.417,80.503,62400000.0
2006-12-12 06:00:00,80.516,80.53,80.492,80.5,48000000.0
2006-12-12 06:05:00,80.494,80.514,80.484,80.511,49600000.0
2006-12-12 06:10:00,80.506,80.526,80.419,80.501,54400000.0
2006-12-12 06:15:00,80.5,80.529,80.5,80.522,54400000.0
2006-12-12 06:20:00,80.512,80.547,80.512,80.547,32000000.0
2006-12-12 06:25:00,80.541,80.553,80.512,80.532,58600000.0
2006-12-12 06:30:00,80.524,80.535,80.518,80.527,27200000.0
2006-12-12 06:35:00,80.525,80.535,80.515,80.525,66600000.0
2006-12-12 06:40:00,80.524,80.539,80.471,80.534,52800000.0
2006-12-12 06:45:00,80.531,80.531,80.446,80.47,65600000.0
2006-12-12 06:50:00,80.457,80.482,80.439,80.442,72000000.0
2006-12-12 06:55:00,80.435,80.454,80.43,80.443,48000000.0
2006-12-12 07:00:00,80.443,80.489,80.441,80.475,56000000.0
2006-12-12 07:05:00,80.473,80.478,80.453,80.478,64000000.0
2006-12-12 07:10:00,80.494,80.494,80.461,80.485,43200000.0
2006-12-12 07:15:00,80.481,80.494,80.471,80.484,52800000.0
2006-12-12 07:20:00,80.485,80.51,80.481,80.497,68800000.0
2006-12-12 07:25:00,80.506,80.508,80.485,80.487,46400000.0
2006-12-12 07:30:00,80.502,80.502,80.484,80.492,37800000.0
2006-12-12 07:35:00,80.488,80.495,80.464,80.473,62400000.0
2006-12-12 07:40:00,80.475,80.491,80.472,80.483,49600000.0
2006-12-12 07:45:00,80.506,80.506,80.483,80.502,45800000.0
2006-12-12 07:50:00,80.499,80.514,80.484,80.51,49600000.0
2006-12-12 07:55:00,80.505,80.526,80.49,80.524,48000000.0
2006-12-12 08:00:00,80.536,80.561,80.533,80.546,48000000.0
2006-12-12 08:05:00,80.545,80.567,80.544,80.567,38400000.0
2006-12-12 08:10:00,80.544,80.569,80.544,80.561,37200000.0
2006-12-12 08:15:00,80.573,80.573,80.539,80.555,40000000.0
2006-12-12 08:20:00,80.536,80.55,80.519,80.536,48000000.0
2006-12-12 08:25:00,80.528,80.548,80.528,80.533,40000000.0
2006-12-12 08:30:00,80.528,80.546,80.526,80.528,56000000.0
2006-12-12 08:35:00,80.533,80.585,80.533,80.585,56400000.0
2006-12-12 08:40:00,80.585,80.6,80.576,80.579,72000000.0
2006-12-12 08:45:00,80.599,80.599,80.568,80.575,41600000.0
2006-12-12 08:50:00,80.586,80.589,80.569,80.569,65600000.0
2006-12-12 08:55:00,80.575,80.596,80.553,80.556,49000000.0
2006-12-12 09:00:00,80.568,80.598,80.55,80.598,67200000.0
2006-12-12 09:05:00,80.608,80.616,80.54,80.557,67200000.0
2006-12-12 09:10:00,80.555,80.574,80.548,80.559,60800000.0
2006-12-12 09:15:00,80.552,80.585,80.532,80.579,62800000.0
2006-12-12 09:20:00,80.576,80.593,80.463,80.561,68800000.0
2006-12-12 09:25:00,80.572,80.579,80.548,80.572,59200000.0
2006-12-12 09:30:00,80.57,80.579,80.54,80.554,51200000.0
2006-12-12 09:35:00,80.573,80.58,80.501,80.563,52800000.0
2006-12-12 09:40:00,80.565,80.565,80.534,80.534,51200000.0
2006-12-12 09:45:00,80.548,80.566,80.525,80.531,61200000.0
2006-12-12 09:50:00,80.535,80.544,80.468,80.491,76800000.0
2006-12-12 09:55:00,80.49,80.492,80.357,80.45,77800000.0
2006-12-12 10:00:00,80.454,80.503,80.45,80.503,59600000.0
2006-12-12 10:05:00,80.499,80.506,80.424,80.463,67200000.0
2006-12-12 10:10:00,80.464,80.464,80.412,80.435,65600000.0
2006-12-12 10:15:00,80.421,80.457,80.411,80.445,46800000.0
2006-12-12 10:20:00,80.444,80.465,80.411,80.465,69200000.0
2006-12-12 10:25:00,80.465,80.469,80.44,80.443,51200000.0
2006-12-12 10:30:00,80.441,80.479,80.441,80.476,49600000.0
2006-12-12 10:35:00,80.469,80.471,80.379,80.462,33600000.0
2006-12-12 10:40:00,80.465,80.483,80.451,80.472,64000000.0
2006-12-12 10:45:00,80.462,80.494,80.462,80.492,49600000.0
2006-12-12 10:50:00,80.482,80.513,80.474,80.478,40000000.0
2006-12-12 10:55:00,80.496,80.52,80.426,80.501,68800000.0
2006-12-12 11:00:00,80.511,80.514,80.483,80.483,56000000.0
2006-12-12 11:05:00,80.482,80.502,80.418,80.493,81600000.0
2006-12-12 11:10:00,80.502,80.533,80.482,80.533,66600000.0
2006-12-12 11:15:00,80.535,80.563,80.532,80.557,52800000.0
2006-12-12 11:20:00,80.562,80.652,80.552,80.62,51200000.0
2006-12-12 11:25:00,80.612,80.639,80.587,80.603,72000000.0
2006-12-12 11:30:00,80.564,80.58,80.547,80.559,68800000.0
2006-12-12 11:35:00,80.554,80.577,80.548,80.568,57600000.0
2006-12-12 11:40:00,80.574,80.574,80.517,80.539,55400000.0
2006-12-12 11:45:00,80.556,80.623,80.546,80.622,67600000.0
2006-12-12 11:50:00,80.652,80.761,80.652,80.719,66000000.0
2006-12-12 11:55:00,80.699,80.718,80.638,80.71,59200000.0
2006-12-12 12:00:00,80.715,80.726,80.685,80.688,65000000.0
2006-12-12 12:05:00,80.68,80.704,80.671,80.686,67200000.0
2006-12-12 12:10:00,80.68,80.68,80.633,80.655,59200000.0
2006-12-12 12:15:00,80.638,80.659,80.595,80.635,46400000.0
2006-12-12 12:20:00,80.651,80.651,80.591,80.611,68800000.0
2006-12-12 12:25:00,80.622,80.626,80.603,80.608,62200000.0
2006-12-12 12:30:00,80.606,80.629,80.602,80.624,70400000.0
2006-12-12 12:35:00,80.624,80.649,80.525,80.629,67600000.0
2006-12-12 12:40:00,80.63,80.646,80.612,80.632,73000000.0
2006-12-12 12:45:00,80.648,80.651,80.618,80.647,53200000.0
2006-12-12 12:50:00,80.639,80.652,80.598,80.62,60200000.0
2006-12-12 12:55:00,80.637,80.637,80.57,80.57,72000000.0
2006-12-12 13:00:00,80.549,80.566,80.54,80.564,66600000.0
2006-12-12 13:05:00,80.551,80.583,80.529,80.554,60800000.0
2006-12-12 13:10:00,80.55,80.571,80.533,80.569,57600000.0
2006-12-12 13:15:00,80.575,80.607,80.565,80.599,52800000.0
2006-12-12 13:20:00,80.601,80.625,80.56,80.622,56000000.0
2006-12-12 13:25:00,80.633,80.666,80.549,80.655,75200000.0
2006-12-12 13:30:00,80.646,80.672,80.637,80.672,56000000.0
2006-12-12 13:35:00,80.672,80.672,80.638,80.649,117200000.0
2006-12-12 13:40:00,80.645,80.666,80.63,80.644,128000000.0
2006-12-12 13:45:00,80.653,80.698,80.653,80.687,88000000.0
2006-12-12 13:50:00,80.683,80.7,80.659,80.674,91200000.0
2006-12-12 13:55:00,80.683,80.71,80.668,80.69,104400000.0
2006-12-12 14:00:00,80.686,80.733,80.673,80.713,119400000.0
2006-12-12 14:05:00,80.711,80.724,80.693,80.705,150400000.0
2006-12-12 14:10:00,80.696,80.721,80.662,80.671,102200000.0
2006-12-12 14:15:00,80.665,80.694,80.66,80.672,96000000.0
2006-12-12 14:20:00,80.674,80.674,80.64,80.644,125800000.0
2006-12-12 14:25:00,80.63,80.661,80.62,80.657,91600000.0
2006-12-12 14:30:00,80.655,80.674,80.655,80.668,65600000.0
2006-12-12 14:35:00,80.665,80.695,80.658,80.695,94400000.0
2006-12-12 14:40:00,80.692,80.698,80.669,80.669,107600000.0
2006-12-12 14:45:00,80.68,80.689,80.649,80.67,87800000.0
2006-12-12 14:50:00,80.666,80.674,80.645,80.674,72000000.0
2006-12-12 14:55:00,80.656,80.663,80.635,80.644,75000000.0
2006-12-12 15:00:00,80.65,80.668,80.644,80.665,78400000.0
2006-12-12 15:05:00,80.658,80.673,80.649,80.651,56000000.0
2006-12-12 15:10:00,80.658,80.717,80.649,80.717,138000000.0
2006-12-12 15:15:00,80.719,80.723,80.676,80.678,119400000.0
2006-12-12 15:20:00,80.675,80.685,80.663,80.677,124800000.0
2006-12-12 15:25:00,80.663,80.672,80.517,80.601,211000000.0
2006-12-12 15:30:00,80.554,80.724,80.546,80.665,258600000.0
2006-12-12 15:35:00,80.676,80.706,80.609,80.619,191400000.0
2006-12-12 15:40:00,80.605,80.668,80.605,80.66,142800000.0
2006-12-12 15:45:00,80.678,80.678,80.599,80.605,99200000.0
2006-12-12 15:50:00,80.603,80.658,80.595,80.643,97600000.0
2006-12-12 15:55:00,80.651,80.677,80.591,80.625,143400000.0
2006-12-12 16:00:00,80.61,80.64,80.598,80.613,212200000.0
2006-12-12 16:05:00,80.604,80.629,80.583,80.608,205200000.0
2006-12-12 16:10:00,80.606,80.648,80.588,80.632,172800000.0
2006-12-12 16:15:00,80.629,80.652,80.591,80.599,148800000.0
2006-12-12 16:20:00,80.594,80.619,80.562,80.566,140800000.0
2006-12-12 16:25:00,80.592,80.621,80.587,80.618,124800000.0
2006-12-12 16:30:00,80.606,80.617,80.563,80.611,126200000.0
2006-12-12 16:35:00,80.631,80.632,80.549,80.55,220800000.0
2006-12-12 16:40:00,80.531,80.563,80.511,80.547,212600000.0
2006-12-12 16:45:00,80.534,80.584,80.503,80.575,227600000.0
2006-12-12 16:50:00,80.572,80.591,80.555,80.563,195200000.0
2006-12-12 16:55:00,80.575,80.63,80.565,80.587,146600000.0
2006-12-12 17:00:00,80.612,80.612,80.554,80.554,208400000.0
2006-12-12 17:05:00,80.565,80.59,80.532,80.59,276200000.0
2006-12-12 17:10:00,80.605,80.615,80.592,80.598,140800000.0
2006-12-12 17:15:00,80.602,80.615,80.597,80.603,118400000.0
2006-12-12 17:20:00,80.615,80.624,80.58,80.587,88000000.0
2006-12-12 17:25:00,80.59,80.603,80.576,80.586,115400000.0
2006-12-12 17:30:00,80.572,80.601,80.572,80.599,195000000.0
2006-12-12 17:35:00,80.596,80.603,80.578,80.601,66000000.0
2006-12-12 17:40:00,80.602,80.608,80.591,80.607,106000000.0
2006-12-12 17:45:00,80.605,80.652,80.605,80.64,232400000.0
2006-12-12 17:50:00,80.643,80.69,80.629,80.672,171000000.0
2006-12-12 17:55:00,80.684,80.741,80.684,80.725,201000000.0
2006-12-12 18:00:00,80.731,80.731,80.696,80.713,177800000.0
2006-12-12 18:05:00,80.718,80.755,80.707,80.755,172200000.0
2006-12-12 18:10:00,80.763,80.786,80.727,80.78,88000000.0
2006-12-12 18:15:00,80.795,80.795,80.771,80.774,149200000.0
2006-12-12 18:20:00,80.791,80.834,80.791,80.834,189200000.0
2006-12-12 18:25:00,80.826,80.868,80.805,80.856,84800000.0
2006-12-12 18:30:00,80.852,80.852,80.8,80.8,170400000.0
2006-12-12 18:35:00,80.814,80.849,80.795,80.809,215800000.0
2006-12-12 18:40:00,80.797,80.797,80.74,80.753,295800000.0
2006-12-12 18:45:00,80.763,80.813,80.752,80.813,92800000.0
2006-12-12 18:50:00,80.814,80.826,80.788,80.82,128000000.0
2006-12-12 18:55:00,80.809,80.856,80.807,80.807,121600000.0
2006-12-12 19:00:00,80.816,80.843,80.81,80.843,97600000.0
2006-12-12 19:05:00,80.848,80.848,80.794,80.8,143800000.0
2006-12-12 19:10:00,80.801,80.841,80.798,80.817,72000000.0
2006-12-12 19:15:00,80.821,80.826,80.786,80.825,85800000.0
2006-12-12 19:20:00,80.827,80.848,80.819,80.839,110400000.0
2006-12-12 19:25:00,80.833,80.833,80.82,80.831,68800000.0
2006-12-12 19:30:00,80.837,80.84,80.796,80.799,48000000.0
2006-12-12 19:35:00,80.801,80.807,80.779,80.803,57600000.0
2006-12-12 19:40:00,80.794,80.823,80.776,80.782,44800000.0
2006-12-12 19:45:00,80.784,80.796,80.777,80.786,70400000.0
2006-12-12 19:50:00,80.778,80.778,80.762,80.778,36200000.0
2006-12-12 19:55:00,80.771,80.771,80.679,80.708,57400000.0
2006-12-12 20:00:00,80.724,80.744,80.674,80.68,94400000.0
2006-12-12 20:05:00,80.702,80.749,80.696,80.749,90400000.0
2006-12-12 20:10:00,80.752,80.752,80.737,80.746,22400000.0
2006-12-12 20:15:00,80.753,80.753,80.711,80.732,96000000.0
2006-12-12 20:20:00,80.726,80.754,80.722,80.741,48000000.0
2006-12-12 20:25:00,80.733,80.748,80.729,80.733,66600000.0
2006-12-12 20:30:00,80.731,80.754,80.728,80.734,62400000.0
2006-12-12 20:35:00,80.737,80.757,80.716,80.724,65600000.0
2006-12-12 20:40:00,80.723,80.742,80.706,80.731,51200000.0
2006-12-12 20:45:00,80.726,80.752,80.724,80.736,66000000.0
2006-12-12 20:50:00,80.75,80.751,80.731,80.738,54400000.0
2006-12-12 20:55:00,80.734,80.734,80.717,80.723,43200000.0
2006-12-12 21:00:00,80.735,80.737,80.702,80.715,72000000.0
2006-12-12 21:05:00,80.709,80.754,80.704,80.754,64000000.0
2006-12-12 21:10:00,80.748,80.766,80.652,80.652,57600000.0
2006-12-12 21:15:00,80.658,80.707,80.543,80.626,67200000.0
2006-12-12 21:20:00,80.605,80.69,80.605,80.667,60200000.0
2006-12-12 21:25:00,80.683,80.736,80.635,80.697,57600000.0
2006-12-12 21:30:00,80.714,80.749,80.683,80.734,66600000.0
2006-12-12 21:35:00,80.739,80.777,80.673,80.739,58600000.0
2006-12-12 21:40:00,80.748,80.756,80.658,80.702,65600000.0
2006-12-12 21:45:00,80.701,80.721,80.682,80.702,69800000.0
2006-12-12 21:50:00,80.721,80.759,80.712,80.729,56000000.0
2006-12-12 21:55:00,80.732,80.799,80.72,80.78,71400000.0
2006-12-12 22:00:00,80.778,80.789,80.756,80.783,78400000.0
2006-12-12 22:05:00,80.79,80.812,80.774,80.792,49600000.0
2006-12-12 22:10:00,80.771,80.784,80.736,80.769,59200000.0
2006-12-12 22:15:00,80.773,80.776,80.73,80.73,70400000.0
2006-12-12 22:20:00,80.729,80.75,80.726,80.727,65600000.0
2006-12-12 22:25:00,80.739,80.752,80.729,80.745,69200000.0
2006-12-12 22:30:00,80.763,80.792,80.72,80.767,64000000.0
2006-12-12 22:35:00,80.792,80.81,80.736,80.745,85800000.0
2006-12-12 22:40:00,80.75,80.755,80.707,80.734,68800000.0
2006-12-12 22:45:00,80.733,80.735,80.723,80.735,53800000.0
2006-12-12 22:50:00,80.731,80.748,80.711,80.745,44800000.0
2006-12-12 22:55:00,80.729,80.737,80.712,80.724,69800000.0
2006-12-12 23:00:00,80.72,80.722,80.698,80.714,69200000.0
2006-12-12 23:05:00,80.701,80.724,80.699,80.71,76000000.0
2006-12-12 23:10:00,80.716,80.717,80.695,80.706,64000000.0
2006-12-12 23:15:00,80.715,80.727,80.679,80.68,59200000.0
2006-12-12 23:20:00,80.688,80.729,80.681,80.716,66600000.0
2006-12-12 23:25:00,80.717,80.731,80.657,80.71,70400000.0
2006-12-12 23:30:00,80.72,80.729,80.705,80.71,60800000.0
2006-12-12 23:35:00,80.703,80.745,80.692,80.74,64000000.0
2006-12-12 23:40:00,80.737,80.745,80.712,80.745,66600000.0
2006-12-12 23:45:00,80.73,80.762,80.68,80.759,49000000.0
2006-12-12 23:50:00,80.756,80.793,80.75,80.793,36800000.0
2006-12-12 23:55:00,80.802,80.852,80.719,80.852,67200000.0
2006-12-13 00:00:00,80.853,80.868,80.834,80.836,57600000.0
2006-12-13 00:05:00,80.835,80.853,80.813,80.843,53800000.0
2006-12-13 00:10:00,80.825,80.832,80.803,80.804,59200000.0
2006-12-13 00:15:00,80.812,80.826,80.775,80.798,57600000.0
2006-12-13 00:20:00,80.791,80.791,80.738,80.751,75200000.0
2006-12-13 00:25:00,80.753,80.758,80.705,80.728,63400000.0
2006-12-13 00:30:00,80.717,80.736,80.703,80.729,65600000.0
2006-12-13 00:35:00,80.729,80.733,80.698,80.715,68800000.0
2006-12-13 00:40:00,80.716,80.716,80.678,80.703,41600000.0
2006-12-13 00:45:00,80.71,80.723,80.691,80.704,52800000.0
2006-12-13 00:50:00,80.726,80.734,80.702,80.702,64000000.0
2006-12-13 00:55:00,80.701,80.74,80.701,80.714,36800000.0
2006-12-13 01:00:00,80.713,80.72,80.676,80.702,62400000.0
2006-12-13 01:05:00,80.716,80.719,80.608,80.677,70400000.0
2006-12-13 01:10:00,80.686,80.715,80.673,80.693,66600000.0
2006-12-13 01:15:00,80.696,80.713,80.652,80.68,77800000.0
2006-12-13 01:20:00,80.678,80.694,80.669,80.684,49600000.0
2006-12-13 01:25:00,80.681,80.721,80.681,80.712,72000000.0
2006-12-13 01:30:00,80.714,80.729,80.705,80.716,45800000.0
2006-12-13 01:35:00,80.701,80.714,80.683,80.69,70800000.0
2006-12-13 01:40:00,80.682,80.684,80.664,80.675,47400000.0
2006-12-13 01:45:00,80.675,80.696,80.667,80.688,75200000.0
2006-12-13 01:50:00,80.679,80.703,80.668,80.685,69200000.0
2006-12-13 01:55:00,80.682,80.706,80.675,80.698,60800000.0
2006-12-13 02:00:00,80.725,80.726,80.685,80.708,70400000.0
2006-12-13 02:05:00,80.709,80.728,80.691,80.714,71800000.0
2006-12-13 02:10:00,80.711,80.717,80.675,80.682,56000000.0
2006-12-13 02:15:00,80.692,80.736,80.627,80.734,57000000.0
2006-12-13 02:20:00,80.728,80.74,80.592,80.675,62400000.0
2006-12-13 02:25:00,80.674,80.698,80.664,80.692,60800000.0
2006-12-13 02:30:00,80.698,80.718,80.698,80.713,54400000.0
2006-12-13 02:35:00,80.717,80.723,80.703,80.709,66000000.0
2006-12-13 02:40:00,80.709,80.712,80.688,80.704,60800000.0
2006-12-13 02:45:00,80.707,80.738,80.699,80.732,68200000.0
2006-12-13 02:50:00,80.726,80.729,80.637,80.725,22800000.0
2006-12-13 02:55:00,80.722,80.743,80.707,80.741,52800000.0
2006-12-13 03:00:00,80.745,80.78,80.647,80.774,58600000.0
2006-12-13 03:05:00,80.772,80.781,80.733,80.765,68200000.0
2006-12-13 03:10:00,80.752,80.762,80.734,80.759,60200000.0
2006-12-13 03:15:00,80.747,80.773,80.739,80.761,68800000.0
2006-12-13 03:20:00,80.752,80.796,80.747,80.796,42600000.0
2006-12-13 03:25:00,80.817,80.827,80.78,80.79,68200000.0
2006-12-13 03:30:00,80.803,80.803,80.739,80.781,36800000.0
2006-12-13 03:35:00,80.78,80.783,80.718,80.776,60200000.0
2006-12-13 03:40:00,80.768,80.783,80.754,80.778,61200000.0
2006-12-13 03:45:00,80.767,80.841,80.767,80.82,60800000.0
2006-12-13 03:50:00,80.823,80.856,80.815,80.851,57600000.0
2006-12-13 03:55:00,80.845,80.863,80.829,80.853,68800000.0
2006-12-13 04:00:00,80.861,80.876,80.826,80.826,59200000.0
2006-12-13 04:05:00,80.824,80.831,80.81,80.82,25600000.0
2006-12-13 04:10:00,80.838,80.865,80.838,80.858,57600000.0
2006-12-13 04:15:00,80.855,80.855,80.802,80.823,51200000.0
2006-12-13 04:20:00,80.821,80.831,80.73,80.808,46800000.0
2006-12-13 04:25:00,80.805,80.814,80.783,80.794,35200000.0
2006-12-13 04:30:00,80.788,80.827,80.783,80.821,53800000.0
2006-12-13 04:35:00,80.817,80.817,80.778,80.78,43200000.0
2006-12-13 04:40:00,80.786,80.789,80.762,80.777,32400000.0
2006-12-13 04:45:00,80.784,80.79,80.768,80.79,51200000.0
2006-12-13 04:50:00,80.805,80.831,80.741,80.807,38400000.0
2006-12-13 04:55:00,80.799,80.808,80.778,80.798,52800000.0
2006-12-13 05:00:00,80.787,80.803,80.777,80.782,38400000.0
2006-12-13 05:05:00,80.79,80.804,80.755,80.791,54400000.0
2006-12-13 05:10:00,80.798,80.798,80.77,80.775,52800000.0
2006-12-13 05:15:00,80.768,80.777,80.689,80.765,67200000.0
2006-12-13 05:20:00,80.765,80.778,80.765,80.767,24000000.0
2006-12-13 05:25:00,80.778,80.796,80.778,80.779,50000000.0
2006-12-13 05:30:00,80.799,80.81,80.771,80.781,56000000.0
2006-12-13 05:35:00,80.784,80.796,80.766,80.796,54400000.0
2006-12-13 05:40:00,80.795,80.799,80.79,80.793,30800000.0
2006-12-13 05:45:00,80.792,80.811,80.781,80.79,57600000.0
2006-12-13 05:50:00,80.789,80.789,80.771,80.777,51600000.0
2006-12-13 05:55:00,80.706,80.792,80.695,80.786,50000000.0
2006-12-13 06:00:00,80.792,80.792,80.759,80.785,42600000.0
2006-12-13 06:05:00,80.801,80.807,80.794,80.807,14400000.0
2006-12-13 06:10:00,80.8,80.81,80.784,80.806,43200000.0
2006-12-13 06:15:00,80.802,80.804,80.782,80.787,41600000.0
2006-12-13 06:20:00,80.8,80.807,80.769,80.783,41600000.0
2006-12-13 06:25:00,80.78,80.797,80.767,80.797,59200000.0
2006-12-13 06:30:00,80.787,80.821,80.783,80.814,71400000.0
2006-12-13 06:35:00,80.822,80.837,80.808,80.835,54400000.0
2006-12-13 06:40:00,80.832,80.832,80.76,80.818,46400000.0
2006-12-13 06:45:00,80.822,80.828,80.806,80.82,60800000.0
2006-12-13 06:50:00,80.808,80.829,80.778,80.781,71400000.0
2006-12-13 06:55:00,80.773,80.815,80.773,80.795,47400000.0
2006-12-13 07:00:00,80.779,80.797,80.768,80.781,72000000.0
2006-12-13 07:05:00,80.781,80.8,80.763,80.777,52200000.0
2006-12-13 07:10:00,80.788,80.797,80.774,80.794,42600000.0
2006-12-13 07:15:00,80.796,80.829,80.779,80.82,65600000.0
2006-12-13 07:20:00,80.821,80.832,80.808,80.818,68800000.0
2006-12-13 07:25:00,80.818,80.824,80.801,80.824,49600000.0
2006-12-13 07:30:00,80.83,80.845,80.82,80.837,67200000.0
2006-12-13 07:35:00,80.826,80.853,80.824,80.844,46400000.0
2006-12-13 07:40:00,80.828,80.85,80.816,80.842,60800000.0
2006-12-13 07:45:00,80.846,80.85,80.815,80.846,68600000.0
2006-12-13 07:50:00,80.839,80.839,80.815,80.817,51200000.0
2006-12-13 07:55:00,80.844,80.884,80.826,80.877,64000000.0
2006-12-13 08:00:00,80.883,80.889,80.867,80.889,51200000.0
2006-12-13 08:05:00,80.888,80.888,80.852,80.879,59000000.0
2006-12-13 08:10:00,80.877,80.879,80.839,80.839,51600000.0
2006-12-13 08:15:00,80.837,80.862,80.827,80.847,51200000.0
2006-12-13 08:20:00,80.853,80.873,80.832,80.873,65600000.0
2006-12-13 08:25:00,80.875,80.888,80.787,80.888,59200000.0
2006-12-13 08:30:00,80.888,80.895,80.862,80.88,56000000.0
2006-12-13 08:35:00,80.895,80.92,80.868,80.887,73600000.0
2006-12-13 08:40:00,80.888,80.889,80.863,80.884,72000000.0
2006-12-13 08:45:00,80.883,80.89,80.856,80.871,38400000.0
2006-12-13 08:50:00,80.87,80.872,80.852,80.856,33600000.0
2006-12-13 08:55:00,80.87,80.907,80.86,80.904,60800000.0
2006-12-13 09:00:00,80.909,80.913,80.869,80.869,67200000.0
2006-12-13 09:05:00,80.865,80.915,80.865,80.886,67200000.0
2006-12-13 09:10:00,80.89,80.932,80.89,80.921,60600000.0
2006-12-13 09:15:00,80.926,80.933,80.906,80.912,49600000.0
2006-12-13 09:20:00,80.909,80.927,80.909,80.927,33600000.0
2006-12-13 09:25:00,80.928,80.947,80.91,80.91,58400000.0
2006-12-13 09:30:00,80.904,80.914,80.864,80.898,63400000.0
2006-12-13 09:35:00,80.901,80.927,80.886,80.927,46800000.0
2006-12-13 09:40:00,80.922,80.928,80.892,80.915,67200000.0
2006-12-13 09:45:00,80.925,80.934,80.881,80.904,60800000.0
2006-12-13 09:50:00,80.905,80.905,80.876,80.884,76800000.0
2006-12-13 09:55:00,80.885,80.895,80.774,80.847,78400000.0
2006-12-13 10:00:00,80.843,80.894,80.827,80.894,59200000.0
2006-12-13 10:05:00,80.897,80.908,80.879,80.886,67200000.0
2006-12-13 10:10:00,80.869,80.915,80.864,80.9,65400000.0
2006-12-13 10:15:00,80.88,80.917,80.862,80.9,58000000.0
2006-12-13 10:20:00,80.885,80.928,80.862,80.895,68200000.0
2006-12-13 10:25:00,80.897,80.942,80.888,80.939,51600000.0
2006-12-13 10:30:00,80.927,80.96,80.908,80.923,60800000.0
2006-12-13 10:35:00,80.929,80.956,80.86,80.956,57600000.0
2006-12-13 10:40:00,80.955,80.955,80.908,80.931,64000000.0
2006-12-13 10:45:00,80.929,80.942,80.87,80.873,62400000.0
2006-12-13 10:50:00,80.892,80.909,80.88,80.895,71800000.0
2006-12-13 10:55:00,80.89,80.907,80.793,80.836,68200000.0
2006-12-13 11:00:00,80.862,80.92,80.86,80.92,68800000.0
2006-12-13 11:05:00,80.924,80.981,80.901,80.966,82000000.0
2006-12-13 11:10:00,80.966,80.988,80.915,80.923,67200000.0
2006-12-13 11:15:00,80.905,80.939,80.892,80.905,65600000.0
2006-12-13 11:20:00,80.896,80.942,80.889,80.907,64000000.0
2006-12-13 11:25:00,80.923,80.932,80.887,80.887,71400000.0
2006-12-13 11:30:00,80.891,80.916,80.873,80.873,68200000.0
2006-12-13 11:35:00,80.884,80.9,80.838,80.842,57000000.0
2006-12-13 11:40:00,80.804,80.82,80.781,80.817,67200000.0
2006-12-13 11:45:00,80.793,80.819,80.789,80.791,67600000.0
2006-12-13 11:50:00,80.798,80.819,80.781,80.819,54400000.0
2006-12-13 11:55:00,80.816,80.824,80.743,80.787,48000000.0
2006-12-13 12:00:00,80.776,80.834,80.776,80.83,65000000.0
2006-12-13 12:05:00,80.826,80.831,80.805,80.824,66600000.0
2006-12-13 12:10:00,80.826,80.83,80.811,80.811,24000000.0
2006-12-13 12:15:00,80.822,80.837,80.774,80.829,72000000.0
2006-12-13 12:20:00,80.826,80.842,80.819,80.834,68800000.0
2006-12-13 12:25:00,80.834,80.86,80.834,80.851,40000000.0
2006-12-13 12:30:00,80.843,80.859,80.843,80.85,43200000.0
2006-12-13 12:35:00,80.848,80.879,80.764,80.879,67200000.0
2006-12-13 12:40:00,80.88,80.883,80.861,80.88,60800000.0
2006-12-13 12:45:00,80.89,80.903,80.862,80.873,70400000.0
2006-12-13 12:50:00,80.873,80.879,80.855,80.861,60800000.0
2006-12-13 12:55:00,80.864,80.88,80.854,80.875,38400000.0
2006-12-13 13:00:00,80.879,80.932,80.879,80.909,66600000.0
2006-12-13 13:05:00,80.907,80.975,80.9,80.975,70400000.0
2006-12-13 13:10:00,80.978,81.002,80.961,80.961,70400000.0
2006-12-13 13:15:00,80.96,81.005,80.957,80.994,70400000.0
2006-12-13 13:20:00,81.002,81.018,80.897,80.965,55400000.0
2006-12-13 13:25:00,80.97,81.038,80.97,81.009,59200000.0
2006-12-13 13:30:00,81.0,81.014,80.987,80.992,68800000.0
2006-12-13 13:35:00,80.998,81.008,80.969,80.969,116200000.0
2006-12-13 13:40:00,80.964,80.994,80.963,80.986,128400000.0
2006-12-13 13:45:00,80.991,80.997,80.949,80.959,88000000.0
2006-12-13 13:50:00,80.965,80.999,80.963,80.98,91200000.0
2006-12-13 13:55:00,80.969,80.988,80.969,80.98,75200000.0
2006-12-13 14:00:00,80.958,80.996,80.958,80.98,106000000.0
2006-12-13 14:05:00,80.978,80.987,80.965,80.969,97600000.0
2006-12-13 14:10:00,80.97,81.004,80.968,80.988,68800000.0
2006-12-13 14:15:00,80.979,81.025,80.965,81.016,96000000.0
2006-12-13 14:20:00,81.018,81.052,81.003,81.016,126800000.0
2006-12-13 14:25:00,81.001,81.029,80.991,81.022,91000000.0
2006-12-13 14:30:00,81.002,81.029,80.997,81.005,65600000.0
2006-12-13 14:35:00,81.002,81.02,80.99,81.012,94400000.0
2006-12-13 14:40:00,81.006,81.015,80.965,81.002,119800000.0
2006-12-13 14:45:00,81.0,81.01,80.971,80.972,89600000.0
2006-12-13 14:50:00,80.983,80.999,80.968,80.984,74600000.0
2006-12-13 14:55:00,80.976,81.009,80.957,80.987,75200000.0
2006-12-13 15:00:00,80.988,80.998,80.973,80.997,65600000.0
2006-12-13 15:05:00,80.99,81.013,80.978,80.978,78400000.0
2006-12-13 15:10:00,80.985,81.015,80.971,81.006,137000000.0
2006-12-13 15:15:00,81.004,81.017,80.983,80.994,119400000.0
2006-12-13 15:20:00,80.995,81.023,80.995,81.023,110200000.0
2006-12-13 15:25:00,81.013,81.051,80.918,81.039,212800000.0
2006-12-13 15:30:00,80.98,81.071,80.932,81.014,258600000.0
2006-12-13 15:35:00,81.015,81.048,80.997,81.025,192000000.0
2006-12-13 15:40:00,81.026,81.041,80.974,81.022,143400000.0
2006-12-13 15:45:00,81.032,81.038,81.006,81.022,99200000.0
2006-12-13 15:50:00,81.012,81.039,80.997,81.033,97000000.0
2006-12-13 15:55:00,81.023,81.056,80.986,80.986,142800000.0
2006-12-13 16:00:00,80.975,81.005,80.965,80.995,212800000.0
2006-12-13 16:05:00,80.994,81.019,80.964,80.964,204800000.0
2006-12-13 16:10:00,80.955,80.967,80.935,80.948,172800000.0
2006-12-13 16:15:00,80.963,80.963,80.906,80.919,148200000.0
2006-12-13 16:20:00,80.923,80.931,80.896,80.905,140600000.0
2006-12-13 16:25:00,80.907,80.92,80.883,80.91,124800000.0
2006-12-13 16:30:00,80.908,80.921,80.884,80.909,117200000.0
2006-12-13 16:35:00,80.909,80.926,80.844,80.844,220600000.0
2006-12-13 16:40:00,80.857,80.876,80.837,80.876,212800000.0
2006-12-13 16:45:00,80.872,80.898,80.871,80.878,228800000.0
2006-12-13 16:50:00,80.872,80.891,80.852,80.886,194000000.0
2006-12-13 16:55:00,80.886,80.91,80.872,80.887,147200000.0
2006-12-13 17:00:00,80.915,80.916,80.85,80.902,209600000.0
2006-12-13 17:05:00,80.884,81.01,80.878,81.01,276800000.0
2006-12-13 17:10:00,81.018,81.044,80.986,81.044,140800000.0
2006-12-13 17:15:00,81.041,81.041,80.999,81.012,156200000.0
2006-12-13 17:20:00,81.019,81.029,80.915,80.916,88000000.0
2006-12-13 17:25:00,80.912,80.936,80.906,80.935,116200000.0
2006-12-13 17:30:00,80.937,80.953,80.879,80.885,259600000.0
2006-12-13 17:35:00,80.879,80.915,80.878,80.914,128000000.0
2006-12-13 17:40:00,80.911,80.915,80.894,80.911,145600000.0
2006-12-13 17:45:00,80.904,80.943,80.884,80.918,233000000.0
2006-12-13 17:50:00,80.916,80.953,80.905,80.925,172200000.0
2006-12-13 17:55:00,80.927,80.967,80.927,80.943,201000000.0
2006-12-13 18:00:00,80.939,80.946,80.905,80.91,178000000.0
2006-12-13 18:05:00,80.921,80.94,80.889,80.903,172800000.0
2006-12-13 18:10:00,80.898,80.898,80.831,80.831,88000000.0
2006-12-13 18:15:00,80.833,80.861,80.831,80.838,206800000.0
2006-12-13 18:20:00,80.852,80.898,80.852,80.893,188200000.0
2006-12-13 18:25:00,80.882,80.893,80.854,80.881,118400000.0
2006-12-13 18:30:00,80.897,80.943,80.897,80.943,169600000.0
2006-12-13 18:35:00,80.94,81.001,80.938,80.998,222400000.0
2006-12-13 18:40:00,81.011,81.043,81.001,81.037,295400000.0
2006-12-13 18:45:00,81.024,81.026,80.983,80.987,80000000.0
2006-12-13 18:50:00,80.988,81.005,80.965,80.998,128000000.0
2006-12-13 18:55:00,80.997,81.036,80.979,81.036,101200000.0
2006-12-13 19:00:00,81.03,81.035,80.999,81.03,97600000.0
2006-12-13 19:05:00,81.046,81.064,81.016,81.024,144000000.0
2006-12-13 19:10:00,81.01,81.039,81.001,81.018,87400000.0
2006-12-13 19:15:00,81.01,81.095,81.01,81.064,86400000.0
2006-12-13 19:20:00,81.06,81.088,81.049,81.084,62200000.0
2006-12-13 19:25:00,81.078,81.089,81.042,81.05,93800000.0
2006-12-13 19:30:00,81.049,81.049,81.016,81.035,47400000.0
2006-12-13 19:35:00,81.063,81.088,81.051,81.083,68800000.0
2006-12-13 19:40:00,81.061,81.079,81.046,81.077,56000000.0
2006-12-13 19:45:00,81.079,81.093,81.065,81.087,77200000.0
2006-12-13 19:50:00,81.086,81.149,81.069,81.126,65600000.0
2006-12-13 19:55:00,81.124,81.131,81.07,81.08,60800000.0
2006-12-13 20:00:00,81.081,81.125,81.072,81.121,93800000.0
2006-12-13 20:05:00,81.125,81.125,81.057,81.095,91200000.0
2006-12-13 20:10:00,81.074,81.088,80.977,81.045,62400000.0
2006-12-13 20:15:00,81.051,81.058,81.028,81.05,73600000.0
2006-12-13 20:20:00,81.035,81.059,81.028,81.031,75200000.0
2006-12-13 20:25:00,81.028,81.072,81.028,81.054,40000000.0
2006-12-13 20:30:00,81.054,81.062,81.038,81.047,53200000.0
2006-12-13 20:35:00,81.039,81.068,81.031,81.057,46400000.0
2006-12-13 20:40:00,81.054,81.064,81.04,81.057,62800000.0
2006-12-13 20:45:00,81.06,81.074,81.052,81.072,48000000.0
2006-12-13 20:50:00,81.074,81.083,81.053,81.077,68800000.0
2006-12-13 20:55:00,81.085,81.098,81.066,81.092,54400000.0
2006-12-13 21:00:00,81.103,81.111,81.083,81.086,60200000.0
2006-12-13 21:05:00,81.081,81.113,81.07,81.101,49600000.0
2006-12-13 21:10:00,81.109,81.118,81.095,81.11,62400000.0
2006-12-13 21:15:00,81.105,81.11,80.982,81.081,67200000.0
2006-12-13 21:20:00,81.066,81.097,81.066,81.082,38400000.0
2006-12-13 21:25:00,81.093,81.103,81.068,81.068,28200000.0
2006-12-13 21:30:00,81.064,81.081,81.043,81.048,66600000.0
2006-12-13 21:35:00,81.053,81.08,80.966,80.966,50600000.0
2006-12-13 21:40:00,81.045,81.069,81.034,81.058,65600000.0
2006-12-13 21:45:00,81.062,81.083,81.061,81.075,70400000.0
2006-12-13 21:50:00,81.07,81.072,81.047,81.062,56000000.0
2006-12-13 21:55:00,81.048,81.048,80.985,81.016,72000000.0
2006-12-13 22:00:00,81.047,81.066,81.024,81.059,62400000.0
2006-12-13 22:05:00,81.062,81.107,81.062,81.099,65000000.0
2006-12-13 22:10:00,81.103,81.135,81.103,81.131,64400000.0
2006-12-13 22:15:00,81.125,81.131,81.088,81.097,69800000.0
2006-12-13 22:20:00,81.091,81.107,81.035,81.082,60800000.0
2006-12-13 22:25:00,81.083,81.093,81.063,81.07,58600000.0
2006-12-13 22:30:00,81.075,81.081,81.018,81.038,33600000.0
2006-12-13 22:35:00,81.057,81.066,81.032,81.047,73000000.0
2006-12-13 22:40:00,81.051,81.079,81.049,81.062,57600000.0
2006-12-13 22:45:00,81.059,81.083,81.046,81.083,65600000.0
2006-12-13 22:50:00,81.097,81.097,81.062,81.077,56000000.0
2006-12-13 22:55:00,81.057,81.086,81.029,81.029,55400000.0
2006-12-13 23:00:00,81.046,81.067,81.011,81.032,57600000.0
2006-12-13 23:05:00,81.037,81.169,81.033,81.094,88400000.0
2006-12-13 23:10:00,81.11,81.151,81.102,81.143,52800000.0
2006-12-13 23:15:00,81.164,81.184,81.163,81.171,58600000.0
2006-12-13 23:20:00,81.175,81.191,81.167,81.183,67200000.0
2006-12-13 23:25:00,81.178,81.185,81.118,81.153,57600000.0
2006-12-13 23:30:00,81.155,81.177,81.146,81.167,57600000.0
2006-12-13 23:35:00,81.18,81.196,81.16,81.196,40000000.0
2006-12-13 23:40:00,81.224,81.224,81.148,81.148,83600000.0
2006-12-13 23:45:00,81.19,81.323,81.19,81.284,61800000.0
2006-12-13 23:50:00,81.283,81.289,81.264,81.289,48000000.0
2006-12-13 23:55:00,81.282,81.29,81.184,81.265,36200000.0
2006-12-14 00:00:00,81.269,81.305,81.254,81.299,57600000.0
2006-12-14 00:05:00,81.274,81.304,81.26,81.267,54400000.0
2006-12-14 00:10:00,81.265,81.282,81.256,81.27,58600000.0
2006-12-14 00:15:00,81.283,81.293,81.239,81.286,67200000.0
2006-12-14 00:20:00,81.275,81.317,81.265,81.302,75200000.0
2006-12-14 00:25:00,81.302,81.302,81.278,81.286,44800000.0
2006-12-14 00:30:00,81.28,81.309,81.279,81.298,65600000.0
2006-12-14 00:35:00,81.304,81.337,81.28,81.317,68800000.0
2006-12-14 00:40:00,81.325,81.381,81.308,81.381,57000000.0
2006-12-14 00:45:00,81.388,81.39,81.325,81.359,64000000.0
2006-12-14 00:50:00,81.381,81.42,81.351,81.405,51200000.0
2006-12-14 00:55:00,81.394,81.42,81.375,81.398,62400000.0
2006-12-14 01:00:00,81.384,81.417,81.382,81.389,53800000.0
2006-12-14 01:05:00,81.385,81.448,81.348,81.433,69800000.0
2006-12-14 01:10:00,81.427,81.437,81.403,81.418,59200000.0
2006-12-14 01:15:00,81.413,81.419,81.405,81.405,38400000.0
2006-12-14 01:20:00,81.414,81.439,81.41,81.41,47400000.0
2006-12-14 01:25:00,81.4,81.441,81.395,81.414,72000000.0
2006-12-14 01:30:00,81.421,81.475,81.406,81.444,69800000.0
2006-12-14 01:35:00,81.445,81.448,81.431,81.44,43200000.0
2006-12-14 01:40:00,81.435,81.492,81.417,81.488,59200000.0
2006-12-14 01:45:00,81.487,81.489,81.47,81.484,59200000.0
2006-12-14 01:50:00,81.458,81.466,81.42,81.426,52800000.0
2006-12-14 01:55:00,81.426,81.429,81.379,81.379,51200000.0
2006-12-14 02:00:00,81.384,81.413,81.378,81.411,53800000.0
2006-12-14 02:05:00,81.413,81.449,81.403,81.449,72000000.0
2006-12-14 02:10:00,81.444,81.455,81.421,81.447,56000000.0
2006-12-14 02:15:00,81.45,81.457,81.392,81.437,57600000.0
2006-12-14 02:20:00,81.426,81.455,81.426,81.429,51200000.0
2006-12-14 02:25:00,81.422,81.427,81.381,81.391,78800000.0
2006-12-14 02:30:00,81.398,81.417,81.373,81.385,47400000.0
2006-12-14 02:35:00,81.39,81.446,81.39,81.438,55200000.0
2006-12-14 02:40:00,81.437,81.447,81.43,81.445,35200000.0
2006-12-14 02:45:00,81.449,81.466,81.449,81.454,37200000.0
2006-12-14 02:50:00,81.462,81.472,81.375,81.471,44800000.0
2006-12-14 02:55:00,81.478,81.481,81.441,81.468,30400000.0
2006-12-14 03:00:00,81.447,81.467,81.358,81.464,36200000.0
2006-12-14 03:05:00,81.468,81.471,81.425,81.44,68800000.0
2006-12-14 03:10:00,81.44,81.463,81.434,81.444,60800000.0
2006-12-14 03:15:00,81.443,81.469,81.443,81.461,68800000.0
2006-12-14 03:20:00,81.47,81.474,81.431,81.449,56400000.0
2006-12-14 03:25:00,81.445,81.45,81.396,81.406,69600000.0
2006-12-14 03:30:00,81.41,81.415,81.351,81.406,48400000.0
2006-12-14 03:35:00,81.407,81.407,81.384,81.399,23400000.0
2006-12-14 03:40:00,81.393,81.41,81.371,81.406,60800000.0
2006-12-14 03:45:00,81.402,81.419,81.382,81.412,61200000.0
2006-12-14 03:50:00,81.402,81.402,81.374,81.392,32000000.0
2006-12-14 03:55:00,81.395,81.413,81.385,81.411,56000000.0
2006-12-14 04:00:00,81.399,81.401,81.378,81.401,38400000.0
2006-12-14 04:05:00,81.402,81.438,81.402,81.438,51200000.0
2006-12-14 04:10:00,81.445,81.445,81.412,81.438,57600000.0
2006-12-14 04:15:00,81.444,81.454,81.413,81.432,40000000.0
2006-12-14 04:20:00,81.436,81.446,81.35,81.434,52800000.0
2006-12-14 04:25:00,81.437,81.443,81.406,81.408,47400000.0
2006-12-14 04:30:00,81.397,81.417,81.397,81.417,54800000.0
2006-12-14 04:35:00,81.422,81.422,81.393,81.407,54800000.0
2006-12-14 04:40:00,81.411,81.419,81.405,81.418,12800000.0
2006-12-14 04:45:00,81.421,81.43,81.407,81.43,51200000.0
2006-12-14 04:50:00,81.446,81.447,81.361,81.441,59000000.0
2006-12-14 04:55:00,81.424,81.459,81.424,81.446,43200000.0
2006-12-14 05:00:00,81.447,81.474,81.447,81.464,60800000.0
2006-12-14 05:05:00,81.457,81.474,81.45,81.459,65600000.0
2006-12-14 05:10:00,81.462,81.462,81.422,81.453,50600000.0
2006-12-14 05:15:00,81.454,81.459,81.45,81.459,11200000.0
2006-12-14 05:20:00,81.446,81.472,81.445,81.457,59200000.0
2006-12-14 05:25:00,81.465,81.473,81.45,81.463,36800000.0
2006-12-14 05:30:00,81.46,81.46,81.428,81.457,72000000.0
2006-12-14 05:35:00,81.451,81.462,81.438,81.451,37800000.0
2006-12-14 05:40:00,81.455,81.456,81.424,81.439,46400000.0
2006-12-14 05:45:00,81.435,81.451,81.435,81.442,32000000.0
2006-12-14 05:50:00,81.439,81.449,81.416,81.446,51200000.0
2006-12-14 05:55:00,81.391,81.485,81.385,81.467,49600000.0
2006-12-14 06:00:00,81.482,81.489,81.461,81.487,45800000.0
2006-12-14 06:05:00,81.487,81.502,81.473,81.491,49600000.0
2006-12-14 06:10:00,81.488,81.537,81.404,81.523,65000000.0
2006-12-14 06:15:00,81.529,81.542,81.51,81.534,54400000.0
2006-12-14 06:20:00,81.528,81.536,81.518,81.525,57600000.0
2006-12-14 06:25:00,81.52,81.552,81.501,81.552,44800000.0
2006-12-14 06:30:00,81.537,81.542,81.51,81.534,44200000.0
2006-12-14 06:35:00,81.546,81.581,81.527,81.538,67200000.0
2006-12-14 06:40:00,81.54,81.552,81.467,81.509,65600000.0
2006-12-14 06:45:00,81.519,81.545,81.505,81.54,43200000.0
2006-12-14 06:50:00,81.53,81.542,81.498,81.506,59200000.0
2006-12-14 06:55:00,81.494,81.534,81.494,81.531,60200000.0
2006-12-14 07:00:00,81.515,81.524,81.514,81.514,25600000.0
2006-12-14 07:05:00,81.508,81.52,81.471,81.471,63400000.0
2006-12-14 07:10:00,81.469,81.491,81.466,81.479,51200000.0
2006-12-14 07:15:00,81.473,81.496,81.473,81.48,52200000.0
2006-12-14 07:20:00,81.482,81.487,81.466,81.468,68800000.0
2006-12-14 07:25:00,81.472,81.491,81.465,81.476,60800000.0
2006-12-14 07:30:00,81.476,81.479,81.461,81.47,43200000.0
2006-12-14 07:35:00,81.465,81.5,81.461,81.5,62400000.0
2006-12-14 07:40:00,81.5,81.507,81.492,81.498,38400000.0
2006-12-14 07:45:00,81.485,81.522,81.479,81.499,68800000.0
2006-12-14 07:50:00,81.494,81.501,81.459,81.474,62400000.0
2006-12-14 07:55:00,81.47,81.49,81.456,81.489,52200000.0
2006-12-14 08:00:00,81.491,81.492,81.474,81.486,48000000.0
2006-12-14 08:05:00,81.486,81.491,81.451,81.451,48000000.0
2006-12-14 08:10:00,81.435,81.483,81.435,81.48,64000000.0
2006-12-14 08:15:00,81.489,81.489,81.461,81.48,52800000.0
2006-12-14 08:20:00,81.478,81.48,81.449,81.476,66000000.0
2006-12-14 08:25:00,81.475,81.482,81.453,81.473,24000000.0
2006-12-14 08:30:00,81.465,81.475,81.441,81.455,33600000.0
2006-12-14 08:35:00,81.456,81.464,81.424,81.433,55400000.0
2006-12-14 08:40:00,81.432,81.442,81.409,81.409,72400000.0
2006-12-14 08:45:00,81.404,81.426,81.379,81.39,68800000.0
2006-12-14 08:50:00,81.4,81.402,81.364,81.38,69200000.0
2006-12-14 08:55:00,81.373,81.39,81.373,81.385,33600000.0
2006-12-14 09:00:00,81.385,81.42,81.385,81.42,55400000.0
2006-12-14 09:05:00,81.418,81.447,81.403,81.407,56000000.0
2006-12-14 09:10:00,81.409,81.425,81.401,81.408,35200000.0
2006-12-14 09:15:00,81.412,81.418,81.392,81.406,48000000.0
2006-12-14 09:20:00,81.404,81.417,81.311,81.415,68800000.0
2006-12-14 09:25:00,81.406,81.424,81.389,81.416,59200000.0
2006-12-14 09:30:00,81.422,81.423,81.381,81.412,63400000.0
2006-12-14 09:35:00,81.422,81.473,81.382,81.407,62400000.0
2006-12-14 09:40:00,81.413,81.463,81.402,81.441,66600000.0
2006-12-14 09:45:00,81.455,81.457,81.429,81.439,47400000.0
2006-12-14 09:50:00,81.434,81.443,81.41,81.437,76800000.0
2006-12-14 09:55:00,81.436,81.483,81.364,81.424,60800000.0
2006-12-14 10:00:00,81.434,81.436,81.39,81.411,46400000.0
2006-12-14 10:05:00,81.41,81.441,81.389,81.396,66600000.0
2006-12-14 10:10:00,81.39,81.392,81.339,81.377,65600000.0
2006-12-14 10:15:00,81.376,81.403,81.373,81.39,59200000.0
2006-12-14 10:20:00,81.392,81.395,81.363,81.387,56000000.0
2006-12-14 10:25:00,81.387,81.393,81.37,81.381,51200000.0
2006-12-14 10:30:00,81.382,81.419,81.365,81.389,61200000.0
2006-12-14 10:35:00,81.396,81.418,81.319,81.386,44800000.0
2006-12-14 10:40:00,81.372,81.413,81.351,81.413,64000000.0
2006-12-14 10:45:00,81.415,81.483,81.413,81.471,62400000.0
2006-12-14 10:50:00,81.464,81.485,81.443,81.485,73600000.0
2006-12-14 10:55:00,81.475,81.481,81.357,81.447,68200000.0
2006-12-14 11:00:00,81.462,81.469,81.443,81.465,69200000.0
2006-12-14 11:05:00,81.47,81.476,81.427,81.455,69800000.0
2006-12-14 11:10:00,81.458,81.458,81.398,81.405,67200000.0
2006-12-14 11:15:00,81.41,81.41,81.326,81.341,65000000.0
2006-12-14 11:20:00,81.318,81.318,81.162,81.187,64000000.0
2006-12-14 11:25:00,81.187,81.202,81.139,81.15,72000000.0
2006-12-14 11:30:00,81.113,81.126,81.069,81.078,68800000.0
2006-12-14 11:35:00,81.084,81.159,81.063,81.143,57000000.0
2006-12-14 11:40:00,81.134,81.152,81.111,81.127,67200000.0
2006-12-14 11:45:00,81.125,81.127,81.079,81.099,67200000.0
2006-12-14 11:50:00,81.091,81.11,81.074,81.108,54400000.0
2006-12-14 11:55:00,81.099,81.134,81.048,81.078,59200000.0
2006-12-14 12:00:00,81.08,81.088,81.043,81.065,65600000.0
2006-12-14 12:05:00,81.061,81.083,81.008,81.014,49600000.0
2006-12-14 12:10:00,80.993,81.001,80.898,80.956,59200000.0
2006-12-14 12:15:00,80.975,80.995,80.919,80.985,72000000.0
2006-12-14 12:20:00,80.986,81.011,80.969,80.995,54400000.0
2006-12-14 12:25:00,80.999,81.005,80.981,80.991,41000000.0
2006-12-14 12:30:00,80.98,81.008,80.948,80.952,69800000.0
2006-12-14 12:35:00,80.943,80.962,80.86,80.957,67600000.0
2006-12-14 12:40:00,80.938,80.939,80.882,80.934,73600000.0
2006-12-14 12:45:00,80.932,80.932,80.837,80.847,70400000.0
2006-12-14 12:50:00,80.837,80.837,80.807,80.817,60800000.0
2006-12-14 12:55:00,80.818,80.835,80.799,80.829,72000000.0
2006-12-14 13:00:00,80.817,80.828,80.791,80.812,67200000.0
2006-12-14 13:05:00,80.8,80.8,80.759,80.779,70400000.0
2006-12-14 13:10:00,80.776,80.801,80.751,80.768,70400000.0
2006-12-14 13:15:00,80.76,80.771,80.739,80.748,41600000.0
2006-12-14 13:20:00,80.754,80.794,80.733,80.787,61200000.0
2006-12-14 13:25:00,80.789,80.81,80.713,80.799,75200000.0
2006-12-14 13:30:00,80.794,80.816,80.764,80.79,68800000.0
2006-12-14 13:35:00,80.792,80.792,80.719,80.747,116800000.0
2006-12-14 13:40:00,80.749,80.764,80.742,80.751,128000000.0
2006-12-14 13:45:00,80.75,80.77,80.731,80.731,88000000.0
2006-12-14 13:50:00,80.711,80.74,80.702,80.71,91200000.0
2006-12-14 13:55:00,80.696,80.72,80.687,80.708,104000000.0
2006-12-14 14:00:00,80.704,80.705,80.675,80.698,120400000.0
2006-12-14 14:05:00,80.674,80.68,80.656,80.67,116800000.0
2006-12-14 14:10:00,80.67,80.698,80.659,80.659,102400000.0
2006-12-14 14:15:00,80.659,80.713,80.659,80.702,95800000.0
2006-12-14 14:20:00,80.692,80.717,80.691,80.709,125800000.0
2006-12-14 14:25:00,80.705,80.741,80.705,80.735,73000000.0
2006-12-14 14:30:00,80.731,80.766,80.729,80.764,88000000.0
2006-12-14 14:35:00,80.756,80.766,80.727,80.727,105600000.0
2006-12-14 14:40:00,80.717,80.736,80.704,80.71,52800000.0
2006-12-14 14:45:00,80.71,80.731,80.704,80.717,89000000.0
2006-12-14 14:50:00,80.714,80.721,80.691,80.717,74600000.0
2006-12-14 14:55:00,80.716,80.811,80.716,80.805,76000000.0
2006-12-14 15:00:00,80.812,80.82,80.79,80.808,65000000.0
2006-12-14 15:05:00,80.803,80.825,80.787,80.822,75200000.0
2006-12-14 15:10:00,80.829,80.841,80.812,80.818,137600000.0
2006-12-14 15:15:00,80.812,80.84,80.787,80.84,119400000.0
2006-12-14 15:20:00,80.841,80.861,80.837,80.853,124800000.0
2006-12-14 15:25:00,80.857,80.875,80.73,80.835,172200000.0
2006-12-14 15:30:00,80.774,80.919,80.735,80.915,228200000.0
2006-12-14 15:35:00,80.927,80.935,80.896,80.923,192000000.0
2006-12-14 15:40:00,80.918,80.924,80.879,80.892,144000000.0
2006-12-14 15:45:00,80.889,80.931,80.881,80.918,88400000.0
2006-12-14 15:50:00,80.92,80.947,80.909,80.928,98000000.0
2006-12-14 15:55:00,80.926,80.931,80.898,80.902,144000000.0
2006-12-14 16:00:00,80.891,80.902,80.867,80.882,172000000.0
2006-12-14 16:05:00,80.892,80.913,80.872,80.909,204800000.0
2006-12-14 16:10:00,80.912,80.956,80.903,80.949,172600000.0
2006-12-14 16:15:00,80.951,80.987,80.942,80.96,148200000.0
2006-12-14 16:20:00,80.965,81.017,80.965,81.014,113600000.0
2006-12-14 16:25:00,81.033,81.051,80.955,80.978,124800000.0
2006-12-14 16:30:00,80.977,80.977,80.923,80.946,126800000.0
2006-12-14 16:35:00,80.967,80.989,80.966,80.974,185000000.0
2006-12-14 16:40:00,80.967,80.971,80.908,80.95,211600000.0
2006-12-14 16:45:00,80.935,80.979,80.929,80.975,228800000.0
2006-12-14 16:50:00,80.98,80.997,80.968,80.979,163400000.0
2006-12-14 16:55:00,80.98,81.014,80.978,80.996,146000000.0
2006-12-14 17:00:00,81.003,81.034,80.997,81.03,209600000.0
2006-12-14 17:05:00,80.996,81.03,80.979,80.997,217400000.0
2006-12-14 17:10:00,80.991,81.012,80.978,81.012,141200000.0
2006-12-14 17:15:00,81.014,81.015,80.987,80.995,117800000.0
2006-12-14 17:20:00,80.992,81.038,80.992,81.017,87400000.0
2006-12-14 17:25:00,81.022,81.06,81.012,81.018,115600000.0
2006-12-14 17:30:00,81.028,81.054,81.01,81.033,259000000.0
2006-12-14 17:35:00,81.04,81.106,81.031,81.104,144400000.0
2006-12-14 17:40:00,81.1,81.122,81.078,81.079,140800000.0
2006-12-14 17:45:00,81.074,81.122,81.068,81.11,233000000.0
2006-12-14 17:50:00,81.101,81.155,81.101,81.137,172600000.0
2006-12-14 17:55:00,81.146,81.153,81.04,81.04,201400000.0
2006-12-14 18:00:00,81.026,81.054,81.018,81.04,177600000.0
2006-12-14 18:05:00,81.046,81.102,81.046,81.101,172600000.0
2006-12-14 18:10:00,81.091,81.14,81.081,81.134,86800000.0
2006-12-14 18:15:00,81.141,81.143,81.096,81.105,163200000.0
2006-12-14 18:20:00,81.098,81.139,81.098,81.111,187600000.0
2006-12-14 18:25:00,81.104,81.137,81.083,81.131,118400000.0
2006-12-14 18:30:00,81.141,81.172,81.125,81.168,169600000.0
2006-12-14 18:35:00,81.171,81.176,81.099,81.105,210000000.0
2006-12-14 18:40:00,81.093,81.115,81.092,81.102,295200000.0
2006-12-14 18:45:00,81.14,81.14,81.081,81.091,68800000.0
2006-12-14 18:50:00,81.09,81.127,81.083,81.11,127800000.0
2006-12-14 18:55:00,81.11,81.149,81.104,81.148,121000000.0
2006-12-14 19:00:00,81.146,81.161,81.137,81.14,97400000.0
2006-12-14 19:05:00,81.131,81.159,81.122,81.152,132000000.0
2006-12-14 19:10:00,81.149,81.149,81.116,81.132,87400000.0
2006-12-14 19:15:00,81.138,81.149,81.117,81.127,70400000.0
2006-12-14 19:20:00,81.13,81.162,81.122,81.149,62400000.0
2006-12-14 19:25:00,81.14,81.163,81.093,81.154,93800000.0
2006-12-14 19:30:00,81.152,81.152,81.093,81.102,36800000.0
2006-12-14 19:35:00,81.107,81.107,81.061,81.072,55800000.0
2006-12-14 19:40:00,81.065,81.098,81.065,81.086,56000000.0
2006-12-14 19:45:00,81.09,81.109,81.046,81.087,68800000.0
2006-12-14 19:50:00,81.09,81.14,81.063,81.13,65000000.0
2006-12-14 19:55:00,81.136,81.136,81.114,81.129,50000000.0
2006-12-14 20:00:00,81.133,81.136,81.101,81.102,94400000.0
2006-12-14 20:05:00,81.104,81.13,81.089,81.12,73600000.0
2006-12-14 20:10:00,81.118,81.14,81.107,81.122,48000000.0
2006-12-14 20:15:00,81.146,81.146,81.099,81.13,96000000.0
2006-12-14 20:20:00,81.137,81.15,81.128,81.15,43200000.0
2006-12-14 20:25:00,81.149,81.172,81.135,81.165,66600000.0
2006-12-14 20:30:00,81.163,81.171,81.132,81.132,65600000.0
2006-12-14 20:35:00,81.136,81.155,81.117,81.12,59200000.0
2006-12-14 20:40:00,81.112,81.132,81.096,81.096,58000000.0
2006-12-14 20:45:00,81.098,81.115,81.092,81.108,65600000.0
2006-12-14 20:50:00,81.113,81.164,81.099,81.144,84200000.0
2006-12-14 20:55:00,81.141,81.141,81.077,81.08,54400000.0
2006-12-14 21:00:00,81.082,81.114,81.082,81.111,71400000.0
2006-12-14 21:05:00,81.113,81.12,81.086,81.094,39400000.0
2006-12-14 21:10:00,81.076,81.193,81.06,81.193,57600000.0
2006-12-14 21:15:00,81.189,81.191,81.054,81.173,67200000.0
2006-12-14 21:20:00,81.134,81.165,81.094,81.096,60800000.0
2006-12-14 21:25:00,81.109,81.127,81.088,81.122,50000000.0
2006-12-14 21:30:00,81.123,81.165,81.119,81.15,67200000.0
2006-12-14 21:35:00,81.151,81.192,81.095,81.191,59200000.0
2006-12-14 21:40:00,81.194,81.211,81.169,81.18,65600000.0
2006-12-14 21:45:00,81.175,81.194,81.156,81.17,70400000.0
2006-12-14 21:50:00,81.182,81.193,81.137,81.161,56000000.0
2006-12-14 21:55:00,81.175,81.23,81.155,81.222,72000000.0
2006-12-14 22:00:00,81.232,81.232,81.195,81.208,78400000.0
2006-12-14 22:05:00,81.212,81.212,81.17,81.186,62400000.0
2006-12-14 22:10:00,81.197,81.2,81.175,81.2,45800000.0
2006-12-14 22:15:00,81.205,81.235,81.205,81.213,70400000.0
2006-12-14 22:20:00,81.216,81.283,81.216,81.236,65600000.0
2006-12-14 22:25:00,81.244,81.247,81.197,81.204,51600000.0
2006-12-14 22:30:00,81.211,81.214,81.149,81.185,46400000.0
2006-12-14 22:35:00,81.197,81.203,81.117,81.124,86400000.0
2006-12-14 22:40:00,81.125,81.157,81.123,81.123,41600000.0
2006-12-14 22:45:00,81.108,81.123,81.089,81.123,57600000.0
2006-12-14 22:50:00,81.138,81.142,81.105,81.109,55400000.0
2006-12-14 22:55:00,81.104,81.125,81.104,81.117,70400000.0
2006-12-14 23:00:00,81.123,81.123,81.084,81.101,52800000.0
2006-12-14 23:05:00,81.073,81.105,81.066,81.089,62400000.0
2006-12-14 23:10:00,81.114,81.122,81.098,81.108,40000000.0
2006-12-14 23:15:00,81.108,81.11,81.084,81.089,35200000.0
2006-12-14 23:20:00,81.093,81.105,81.081,81.089,56000000.0
2006-12-14 23:25:00,81.095,81.104,81.09,81.093,46400000.0
2006-12-14 23:30:00,81.092,81.108,81.081,81.098,73600000.0
2006-12-14 23:35:00,81.093,81.114,81.081,81.105,52800000.0
2006-12-14 23:40:00,81.101,81.103,81.082,81.093,75200000.0
2006-12-14 23:45:00,81.086,81.102,81.037,81.087,32000000.0
2006-12-14 23:50:00,81.092,81.092,81.047,81.082,62400000.0
2006-12-14 23:55:00,81.066,81.091,80.955,81.082,67200000.0
2006-12-15 00:00:00,81.072,81.095,81.06,81.063,57000000.0
2006-12-15 00:05:00,81.05,81.078,81.032,81.04,54400000.0
2006-12-15 00:10:00,81.035,81.048,81.014,81.028,65000000.0
2006-12-15 00:15:00,81.028,81.056,81.018,81.044,57600000.0
2006-12-15 00:20:00,81.028,81.045,81.015,81.044,75200000.0
2006-12-15 00:25:00,81.044,81.044,81.003,81.027,64000000.0
2006-12-15 00:30:00,81.02,81.035,81.008,81.032,46400000.0
2006-12-15 00:35:00,81.044,81.044,81.008,81.031,56000000.0
2006-12-15 00:40:00,81.037,81.041,81.016,81.03,70400000.0
2006-12-15 00:45:00,81.02,81.038,81.009,81.025,38400000.0
2006-12-15 00:50:00,81.034,81.034,80.991,81.026,50600000.0
2006-12-15 00:55:00,81.015,81.032,80.999,81.028,61800000.0
2006-12-15 01:00:00,81.047,81.055,81.028,81.028,62400000.0
2006-12-15 01:05:00,81.045,81.077,80.999,81.072,59200000.0
2006-12-15 01:10:00,81.068,81.079,81.065,81.07,24000000.0
2006-12-15 01:15:00,81.053,81.053,81.021,81.036,66000000.0
2006-12-15 01:20:00,81.025,81.048,81.023,81.035,60800000.0
2006-12-15 01:25:00,81.032,81.032,81.002,81.022,54400000.0
2006-12-15 01:30:00,81.014,81.025,81.0,81.016,46400000.0
2006-12-15 01:35:00,81.007,81.014,80.976,81.007,57600000.0
2006-12-15 01:40:00,81.012,81.036,80.976,80.988,59200000.0
2006-12-15 01:45:00,81.003,81.051,81.0,81.019,75200000.0
2006-12-15 01:50:00,81.018,81.09,80.994,80.994,68200000.0
2006-12-15 01:55:00,80.986,81.05,80.981,81.05,56000000.0
2006-12-15 02:00:00,81.074,81.118,81.073,81.075,69800000.0
2006-12-15 02:05:00,81.061,81.133,81.059,81.133,72000000.0
2006-12-15 02:10:00,81.116,81.187,81.106,81.181,62800000.0
2006-12-15 02:15:00,81.183,81.246,81.153,81.246,57600000.0
2006-12-15 02:20:00,81.237,81.326,81.171,81.269,44800000.0
2006-12-15 02:25:00,81.294,81.326,81.262,81.262,78400000.0
2006-12-15 02:30:00,81.266,81.294,81.23,81.252,65600000.0
2006-12-15 02:35:00,81.242,81.245,81.222,81.225,67200000.0
2006-12-15 02:40:00,81.251,81.271,81.229,81.229,49600000.0
2006-12-15 02:45:00,81.222,81.24,81.193,81.232,68200000.0
2006-12-15 02:50:00,81.212,81.263,81.153,81.263,54800000.0
2006-12-15 02:55:00,81.273,81.32,81.259,81.279,52800000.0
2006-12-15 03:00:00,81.304,81.333,81.219,81.303,59200000.0
2006-12-15 03:05:00,81.317,81.317,81.265,81.283,68800000.0
2006-12-15 03:10:00,81.276,81.283,81.239,81.249,56000000.0
2006-12-15 03:15:00,81.266,81.27,81.245,81.259,68800000.0
2006-12-15 03:20:00,81.255,81.284,81.251,81.274,38400000.0
2006-12-15 03:25:00,81.282,81.31,81.282,81.3,56000000.0
2006-12-15 03:30:00,81.301,81.317,81.241,81.298,60800000.0
2006-12-15 03:35:00,81.29,81.291,81.272,81.291,24000000.0
2006-12-15 03:40:00,81.29,81.298,81.266,81.282,60800000.0
2006-12-15 03:45:00,81.262,81.277,81.257,81.258,61200000.0
2006-12-15 03:50:00,81.255,81.283,81.223,81.25,62400000.0
2006-12-15 03:55:00,81.249,81.249,81.221,81.233,43200000.0
2006-12-15 04:00:00,81.224,81.24,81.207,81.225,59200000.0
2006-12-15 04:05:00,81.217,81.219,81.13,81.203,50600000.0
2006-12-15 04:10:00,81.204,81.235,81.197,81.22,46800000.0
2006-12-15 04:15:00,81.236,81.236,81.146,81.164,64000000.0
2006-12-15 04:20:00,81.182,81.182,81.091,81.125,64000000.0
2006-12-15 04:25:00,81.139,81.153,81.092,81.139,52800000.0
2006-12-15 04:30:00,81.145,81.145,81.108,81.123,67200000.0
2006-12-15 04:35:00,81.123,81.153,81.123,81.145,59600000.0
2006-12-15 04:40:00,81.139,81.14,81.119,81.132,22400000.0
2006-12-15 04:45:00,81.139,81.148,81.126,81.137,44800000.0
2006-12-15 04:50:00,81.128,81.135,81.116,81.135,32400000.0
2006-12-15 04:55:00,81.143,81.163,81.111,81.111,60200000.0
2006-12-15 05:00:00,81.103,81.128,81.074,81.128,46400000.0
2006-12-15 05:05:00,81.12,81.129,81.11,81.11,28800000.0
2006-12-15 05:10:00,81.114,81.114,81.084,81.108,38400000.0
2006-12-15 05:15:00,81.106,81.151,81.097,81.146,40000000.0
2006-12-15 05:20:00,81.149,81.16,81.136,81.156,35200000.0
2006-12-15 05:25:00,81.162,81.177,81.137,81.165,48000000.0
2006-12-15 05:30:00,81.175,81.175,81.153,81.156,59200000.0
2006-12-15 05:35:00,81.163,81.167,81.131,81.134,65600000.0
2006-12-15 05:40:00,81.131,81.137,81.117,81.137,45200000.0
2006-12-15 05:45:00,81.131,81.142,81.12,81.134,49600000.0
2006-12-15 05:50:00,81.131,81.131,81.098,81.102,44200000.0
2006-12-15 05:55:00,81.034,81.133,81.03,81.11,62400000.0
2006-12-15 06:00:00,81.117,81.126,81.099,81.126,35200000.0
2006-12-15 06:05:00,81.127,81.13,81.107,81.117,60800000.0
2006-12-15 06:10:00,81.1,81.102,81.01,81.043,65600000.0
2006-12-15 06:15:00,81.048,81.111,81.048,81.089,54400000.0
2006-12-15 06:20:00,81.1,81.11,81.088,81.091,56400000.0
2006-12-15 06:25:00,81.086,81.104,81.066,81.104,36800000.0
2006-12-15 06:30:00,81.096,81.1,81.069,81.071,40000000.0
2006-12-15 06:35:00,81.065,81.088,81.054,81.079,51200000.0
2006-12-15 06:40:00,81.086,81.089,81.071,81.089,26600000.0
2006-12-15 06:45:00,81.091,81.091,81.07,81.081,65600000.0
2006-12-15 06:50:00,81.069,81.087,81.069,81.084,27200000.0
2006-12-15 06:55:00,81.075,81.097,81.068,81.085,33600000.0
2006-12-15 07:00:00,81.085,81.085,81.059,81.072,72000000.0
2006-12-15 07:05:00,81.082,81.083,81.043,81.062,51200000.0
2006-12-15 07:10:00,81.042,81.064,81.021,81.048,43200000.0
2006-12-15 07:15:00,81.045,81.051,81.033,81.041,65400000.0
2006-12-15 07:20:00,81.047,81.051,81.039,81.043,28800000.0
2006-12-15 07:25:00,81.042,81.057,81.029,81.049,57600000.0
2006-12-15 07:30:00,81.054,81.071,81.052,81.069,38400000.0
2006-12-15 07:35:00,81.068,81.075,81.062,81.066,16000000.0
2006-12-15 07:40:00,81.06,81.061,81.051,81.055,12800000.0
2006-12-15 07:45:00,81.06,81.06,81.011,81.021,68800000.0
2006-12-15 07:50:00,81.005,81.01,80.984,80.996,62800000.0
2006-12-15 07:55:00,80.99,80.993,80.905,80.922,51600000.0
2006-12-15 08:00:00,80.92,80.996,80.915,80.984,49600000.0
2006-12-15 08:05:00,80.996,80.996,80.947,80.947,49600000.0
2006-12-15 08:10:00,80.961,80.985,80.953,80.977,35200000.0
2006-12-15 08:15:00,80.982,80.995,80.97,80.973,52800000.0
2006-12-15 08:20:00,80.971,80.982,80.956,80.977,56000000.0
2006-12-15 08:25:00,80.975,80.985,80.884,80.982,33000000.0
2006-12-15 08:30:00,80.993,81.005,80.982,80.987,56000000.0
2006-12-15 08:35:00,80.997,81.018,80.976,81.005,73600000.0
2006-12-15 08:40:00,81.01,81.047,80.991,81.029,72000000.0
2006-12-15 08:45:00,81.024,81.057,81.015,81.025,46400000.0
2006-12-15 08:50:00,81.028,81.065,81.028,81.062,68800000.0
2006-12-15 08:55:00,81.059,81.083,81.043,81.064,60800000.0
2006-12-15 09:00:00,81.064,81.076,81.038,81.055,67200000.0
2006-12-15 09:05:00,81.048,81.101,81.048,81.09,67200000.0
2006-12-15 09:10:00,81.09,81.1,81.081,81.097,48000000.0
2006-12-15 09:15:00,81.106,81.12,81.094,81.12,49600000.0
2006-12-15 09:20:00,81.108,81.136,81.043,81.125,68800000.0
2006-12-15 09:25:00,81.124,81.145,81.119,81.129,59200000.0
2006-12-15 09:30:00,81.13,81.138,81.116,81.133,51600000.0
2006-12-15 09:35:00,81.134,81.175,81.088,81.107,62400000.0
2006-12-15 09:40:00,81.116,81.15,81.113,81.133,67200000.0
2006-12-15 09:45:00,81.139,81.153,81.116,81.126,60800000.0
2006-12-15 09:50:00,81.134,81.165,81.096,81.096,76800000.0
2006-12-15 09:55:00,81.097,81.148,81.048,81.137,78400000.0
2006-12-15 10:00:00,81.146,81.167,81.141,81.164,59200000.0
2006-12-15 10:05:00,81.16,81.184,81.15,81.179,67200000.0
2006-12-15 10:10:00,81.178,81.178,81.12,81.126,65600000.0
2006-12-15 10:15:00,81.12,81.135,81.091,81.123,58600000.0
2006-12-15 10:20:00,81.114,81.114,81.066,81.081,68800000.0
2006-12-15 10:25:00,81.08,81.091,81.056,81.056,38400000.0
2006-12-15 10:30:00,81.064,81.301,81.045,81.301,60800000.0
2006-12-15 10:35:00,81.271,81.271,81.083,81.087,45800000.0
2006-12-15 10:40:00,81.103,81.126,81.085,81.126,64000000.0
2006-12-15 10:45:00,81.108,81.187,81.103,81.187,62400000.0
2006-12-15 10:50:00,81.196,81.216,81.158,81.216,62200000.0
2006-12-15 10:55:00,81.219,81.305,81.205,81.252,68200000.0
2006-12-15 11:00:00,81.26,81.279,81.225,81.246,68800000.0
2006-12-15 11:05:00,81.224,81.236,81.174,81.212,81000000.0
2006-12-15 11:10:00,81.21,81.277,81.198,81.273,66600000.0
2006-12-15 11:15:00,81.268,81.323,81.248,81.323,65600000.0
2006-12-15 11:20:00,81.31,81.311,81.255,81.261,63400000.0
2006-12-15 11:25:00,81.264,81.266,81.132,81.132,72000000.0
2006-12-15 11:30:00,81.123,81.211,81.123,81.206,68800000.0
2006-12-15 11:35:00,81.229,81.29,81.228,81.255,58000000.0
2006-12-15 11:40:00,81.263,81.269,81.206,81.259,67600000.0
2006-12-15 11:45:00,81.261,81.286,81.246,81.246,66600000.0
2006-12-15 11:50:00,81.261,81.293,81.261,81.274,65600000.0
2006-12-15 11:55:00,81.27,81.292,81.206,81.239,59200000.0
2006-12-15 12:00:00,81.245,81.259,81.238,81.256,66000000.0
2006-12-15 12:05:00,81.249,81.256,81.201,81.247,66600000.0
2006-12-15 12:10:00,81.255,81.264,81.24,81.254,59200000.0
2006-12-15 12:15:00,81.291,81.345,81.253,81.345,72000000.0
2006-12-15 12:20:00,81.344,81.357,81.303,81.325,68200000.0
2006-12-15 12:25:00,81.318,81.35,81.304,81.316,62200000.0
2006-12-15 12:30:00,81.317,81.328,81.273,81.29,57600000.0
2006-12-15 12:35:00,81.276,81.293,81.193,81.275,65400000.0
2006-12-15 12:40:00,81.274,81.286,81.253,81.28,73600000.0
2006-12-15 12:45:00,81.293,81.304,81.238,81.257,70400000.0
2006-12-15 12:50:00,81.261,81.267,81.221,81.221,61200000.0
2006-12-15 12:55:00,81.215,81.222,81.179,81.208,72400000.0
2006-12-15 13:00:00,81.209,81.246,81.208,81.245,67200000.0
2006-12-15 13:05:00,81.256,81.261,81.189,81.192,67200000.0
2006-12-15 13:10:00,81.18,81.206,81.164,81.183,70400000.0
2006-12-15 13:15:00,81.191,81.234,81.186,81.234,43200000.0
2006-12-15 13:20:00,81.236,81.265,81.199,81.244,36800000.0
2006-12-15 13:25:00,81.245,81.261,81.144,81.261,44800000.0
2006-12-15 13:30:00,81.276,81.279,81.242,81.267,68600000.0
2006-12-15 13:35:00,81.259,81.274,81.25,81.254,48000000.0
2006-12-15 13:40:00,81.273,81.316,81.262,81.308,128000000.0
2006-12-15 13:45:00,81.308,81.316,81.291,81.291,88000000.0
2006-12-15 13:50:00,81.282,81.299,81.257,81.274,66600000.0
2006-12-15 13:55:00,81.28,81.285,81.255,81.258,104400000.0
2006-12-15 14:00:00,81.248,81.248,81.216,81.224,106000000.0
2006-12-15 14:05:00,81.205,81.211,81.15,81.199,126400000.0
2006-12-15 14:10:00,81.189,81.209,81.186,81.207,60800000.0
2006-12-15 14:15:00,81.194,81.226,81.194,81.219,66600000.0
2006-12-15 14:20:00,81.222,81.238,81.216,81.218,126400000.0
2006-12-15 14:25:00,81.217,81.248,81.211,81.237,91200000.0
2006-12-15 14:30:00,81.236,81.238,81.226,81.232,64000000.0
2006-12-15 14:35:00,81.226,81.234,81.22,81.227,81600000.0
2006-12-15 14:40:00,81.22,81.245,81.208,81.234,65600000.0
2006-12-15 14:45:00,81.239,81.258,81.211,81.241,89600000.0
2006-12-15 14:50:00,81.245,81.282,81.243,81.273,86400000.0
2006-12-15 14:55:00,81.274,81.293,81.259,81.293,57600000.0
2006-12-15 15:00:00,81.299,81.314,81.269,81.309,67200000.0
2006-12-15 15:05:00,81.315,81.326,81.31,81.31,30400000.0
2006-12-15 15:10:00,81.321,81.324,81.31,81.311,57600000.0
2006-12-15 15:15:00,81.315,81.315,81.271,81.271,120000000.0
2006-12-15 15:20:00,81.28,81.28,81.244,81.253,124200000.0
2006-12-15 15:25:00,81.238,81.238,81.095,81.178,212800000.0
2006-12-15 15:30:00,81.029,81.206,81.026,81.09,259000000.0
2006-12-15 15:35:00,81.089,81.239,81.078,81.213,191800000.0
2006-12-15 15:40:00,81.183,81.211,81.183,81.193,131200000.0
2006-12-15 15:45:00,81.178,81.273,81.164,81.254,99200000.0
2006-12-15 15:50:00,81.272,81.274,81.224,81.234,97000000.0
2006-12-15 15:55:00,81.249,81.297,81.212,81.212,143800000.0
2006-12-15 16:00:00,81.222,81.252,81.213,81.23,212800000.0
2006-12-15 16:05:00,81.22,81.332,81.188,81.31,203600000.0
2006-12-15 16:10:00,81.302,81.329,81.267,81.267,172200000.0
2006-12-15 16:15:00,81.279,81.317,81.257,81.289,148200000.0
2006-12-15 16:20:00,81.292,81.336,81.278,81.316,140200000.0
2006-12-15 16:25:00,81.316,81.337,81.294,81.32,107200000.0
2006-12-15 16:30:00,81.31,81.335,81.278,81.327,128000000.0
2006-12-15 16:35:00,81.335,81.374,81.318,81.334,220200000.0
2006-12-15 16:40:00,81.327,81.344,81.286,81.306,213200000.0
2006-12-15 16:45:00,81.299,81.323,81.243,81.254,228800000.0
2006-12-15 16:50:00,81.271,81.321,81.245,81.284,195400000.0
2006-12-15 16:55:00,81.277,81.304,81.252,81.28,147000000.0
2006-12-15 17:00:00,81.274,81.343,81.247,81.247,209000000.0
2006-12-15 17:05:00,81.256,81.27,81.175,81.183,276000000.0
2006-12-15 17:10:00,81.202,81.275,81.184,81.256,141200000.0
2006-12-15 17:15:00,81.266,81.286,81.189,81.195,156800000.0
2006-12-15 17:20:00,81.19,81.197,81.135,81.141,88000000.0
2006-12-15 17:25:00,81.128,81.128,81.064,81.08,116200000.0
2006-12-15 17:30:00,81.079,81.144,81.068,81.086,258600000.0
2006-12-15 17:35:00,81.079,81.145,81.045,81.145,144400000.0
2006-12-15 17:40:00,81.137,81.14,81.05,81.083,147200000.0
2006-12-15 17:45:00,81.084,81.146,81.068,81.145,234000000.0
2006-12-15 17:50:00,81.138,81.226,81.124,81.2,178600000.0
2006-12-15 17:55:00,81.19,81.19,81.144,81.169,202000000.0
2006-12-15 18:00:00,81.152,81.192,81.121,81.175,177600000.0
2006-12-15 18:05:00,81.189,81.258,81.189,81.253,172200000.0
2006-12-15 18:10:00,81.255,81.291,81.232,81.278,87400000.0
2006-12-15 18:15:00,81.314,81.361,81.289,81.338,206600000.0
2006-12-15 18:20:00,81.335,81.359,81.309,81.327,189200000.0
2006-12-15 18:25:00,81.326,81.365,81.299,81.327,118400000.0
2006-12-15 18:30:00,81.323,81.34,81.253,81.272,169600000.0
2006-12-15 18:35:00,81.276,81.308,81.261,81.301,214400000.0
2006-12-15 18:40:00,81.305,81.348,81.293,81.299,295400000.0
2006-12-15 18:45:00,81.312,81.335,81.252,81.328,93200000.0
2006-12-15 18:50:00,81.343,81.384,81.343,81.362,128000000.0
2006-12-15 18:55:00,81.346,81.369,81.32,81.351,120400000.0
2006-12-15 19:00:00,81.346,81.372,81.331,81.369,97600000.0
2006-12-15 19:05:00,81.37,81.415,81.349,81.412,144400000.0
2006-12-15 19:10:00,81.413,81.413,81.373,81.395,88000000.0
2006-12-15 19:15:00,81.395,81.401,81.359,81.39,86800000.0
2006-12-15 19:20:00,81.386,81.387,81.351,81.368,96400000.0
2006-12-15 19:25:00,81.368,81.38,81.344,81.36,81600000.0
2006-12-15 19:30:00,81.367,81.377,81.342,81.362,46400000.0
2006-12-15 19:35:00,81.346,81.347,81.299,81.306,68800000.0
2006-12-15 19:40:00,81.304,81.38,81.304,81.346,56000000.0
2006-12-15 19:45:00,81.352,81.39,81.34,81.346,76800000.0
2006-12-15 19:50:00,81.333,81.347,81.315,81.317,65000000.0
2006-12-15 19:55:00,81.32,81.344,81.312,81.344,50600000.0
2006-12-15 20:00:00,81.339,81.375,81.339,81.375,59200000.0
2006-12-15 20:05:00,81.377,81.393,81.351,81.351,91200000.0
2006-12-15 20:10:00,81.323,81.358,81.29,81.358,62800000.0
2006-12-15 20:15:00,81.365,81.365,81.337,81.354,56000000.0
2006-12-15 20:20:00,81.352,81.398,81.347,81.391,75200000.0
2006-12-15 20:25:00,81.383,81.451,81.383,81.442,38400000.0
2006-12-15 20:30:00,81.432,81.468,81.428,81.439,62800000.0
2006-12-15 20:35:00,81.44,81.545,81.44,81.545,59200000.0
2006-12-15 20:40:00,81.562,81.579,81.505,81.505,57600000.0
2006-12-15 20:45:00,81.497,81.5,81.47,81.49,65400000.0
2006-12-15 20:50:00,81.497,81.511,81.487,81.503,70400000.0
2006-12-15 20:55:00,81.496,81.496,81.426,81.432,43200000.0
2006-12-15 21:00:00,81.436,81.436,81.375,81.397,72000000.0
2006-12-15 21:05:00,81.378,81.414,81.372,81.407,55400000.0
2006-12-15 21:10:00,81.396,81.396,81.372,81.372,28800000.0
2006-12-15 21:15:00,81.364,81.392,81.28,81.392,67200000.0
2006-12-15 21:20:00,81.368,81.392,81.365,81.369,49600000.0
2006-12-15 21:25:00,81.384,81.397,81.349,81.383,51200000.0
2006-12-15 21:30:00,81.394,81.398,81.353,81.353,53800000.0
2006-12-15 21:35:00,81.361,81.424,81.312,81.389,64000000.0
2006-12-15 21:40:00,81.385,81.387,81.358,81.379,37200000.0
2006-12-15 21:45:00,81.364,81.389,81.346,81.357,69200000.0
2006-12-15 21:50:00,81.353,81.396,81.351,81.369,62400000.0
2006-12-15 21:55:00,81.364,81.396,81.34,81.39,72400000.0
2006-12-15 22:00:00,81.401,81.457,81.401,81.438,78800000.0
2006-12-15 22:05:00,81.436,81.438,81.393,81.417,62400000.0
2006-12-15 22:10:00,81.411,81.411,81.351,81.36,69200000.0
2006-12-15 22:15:00,81.36,81.367,81.346,81.357,70400000.0
2006-12-15 22:20:00,81.36,81.452,81.346,81.401,65600000.0
2006-12-15 22:25:00,81.4,81.4,81.333,81.343,55400000.0
2006-12-15 22:30:00,81.361,81.407,81.31,81.375,63400000.0
2006-12-15 22:35:00,81.395,81.404,81.367,81.404,86400000.0
2006-12-15 22:40:00,81.392,81.396,81.342,81.351,68600000.0
2006-12-15 22:45:00,81.357,81.359,81.323,81.328,49600000.0
2006-12-15 22:50:00,81.348,81.362,81.338,81.358,56000000.0
2006-12-15 22:55:00,81.349,81.393,81.349,81.355,72000000.0
2006-12-15 23:00:00,81.362,81.374,81.341,81.348,68800000.0
2006-12-15 23:05:00,81.337,81.378,81.337,81.363,88400000.0
2006-12-15 23:10:00,81.371,81.385,81.36,81.373,63400000.0
2006-12-15 23:15:00,81.368,81.4,81.363,81.384,48000000.0
2006-12-15 23:20:00,81.41,81.439,81.41,81.424,66600000.0
2006-12-15 23:25:00,81.431,81.445,81.345,81.422,41600000.0
2006-12-15 23:30:00,81.394,81.394,81.368,81.378,46400000.0
2006-12-15 23:35:00,81.37,81.39,81.341,81.349,64000000.0
2006-12-15 23:40:00,81.353,81.388,81.343,81.377,74600000.0
2006-12-15 23:45:00,81.371,81.407,81.341,81.396,62400000.0
2006-12-15 23:50:00,81.39,81.431,81.363,81.393,62400000.0
2006-12-15 23:55:00,81.414,81.476,81.37,81.476,52800000.0
2006-12-18 00:10:00,81.471,81.471,81.275,81.286,31400000.0
2006-12-18 00:15:00,81.293,81.317,81.27,81.314,54400000.0
2006-12-18 00:20:00,81.304,81.315,81.295,81.314,62400000.0
2006-12-18 00:25:00,81.31,81.316,81.275,81.284,68800000.0
2006-12-18 00:30:00,81.304,81.31,81.286,81.31,65600000.0
2006-12-18 00:35:00,81.312,81.324,81.287,81.293,68800000.0
2006-12-18 00:40:00,81.291,81.307,81.276,81.299,70400000.0
2006-12-18 00:45:00,81.289,81.289,81.212,81.225,64000000.0
2006-12-18 00:50:00,81.211,81.211,81.149,81.184,64000000.0
2006-12-18 00:55:00,81.176,81.197,81.175,81.193,61800000.0
2006-12-18 01:00:00,81.181,81.195,81.17,81.175,62400000.0
2006-12-18 01:05:00,81.194,81.215,81.143,81.18,54400000.0
2006-12-18 01:10:00,81.174,81.224,81.165,81.224,66600000.0
2006-12-18 01:15:00,81.235,81.276,81.23,81.267,40000000.0
2006-12-18 01:20:00,81.266,81.275,81.251,81.269,49600000.0
2006-12-18 01:25:00,81.278,81.291,81.256,81.28,54400000.0
2006-12-18 01:30:00,81.278,81.288,81.267,81.284,70400000.0
2006-12-18 01:35:00,81.274,81.278,81.243,81.26,72000000.0
2006-12-18 01:40:00,81.253,81.268,81.235,81.256,36800000.0
2006-12-18 01:45:00,81.254,81.281,81.242,81.269,75200000.0
2006-12-18 01:50:00,81.274,81.287,81.26,81.282,57600000.0
2006-12-18 01:55:00,81.277,81.302,81.263,81.29,60000000.0
2006-12-18 02:00:00,81.285,81.313,81.265,81.312,54400000.0
2006-12-18 02:05:00,81.304,81.331,81.299,81.331,43200000.0
2006-12-18 02:10:00,81.33,81.378,81.327,81.365,35200000.0
2006-12-18 02:15:00,81.366,81.389,81.303,81.348,57000000.0
2006-12-18 02:20:00,81.338,81.377,81.338,81.358,50600000.0
2006-12-18 02:25:00,81.373,81.384,81.356,81.375,78400000.0
2006-12-18 02:30:00,81.377,81.389,81.373,81.385,25600000.0
2006-12-18 02:35:00,81.387,81.408,81.38,81.38,53800000.0
2006-12-18 02:40:00,81.387,81.393,81.369,81.385,49600000.0
2006-12-18 02:45:00,81.384,81.384,81.346,81.357,68800000.0
2006-12-18 02:50:00,81.345,81.352,81.243,81.335,33600000.0
2006-12-18 02:55:00,81.333,81.339,81.275,81.276,41600000.0
2006-12-18 03:00:00,81.288,81.327,81.209,81.318,33600000.0
2006-12-18 03:05:00,81.309,81.315,81.251,81.274,68800000.0
2006-12-18 03:10:00,81.276,81.368,81.262,81.368,72000000.0
2006-12-18 03:15:00,81.37,81.379,81.33,81.346,57600000.0
2006-12-18 03:20:00,81.345,81.345,81.314,81.326,29800000.0
2006-12-18 03:25:00,81.32,81.338,81.319,81.336,38400000.0
2006-12-18 03:30:00,81.335,81.347,81.331,81.347,22400000.0
2006-12-18 03:35:00,81.35,81.352,81.279,81.352,60800000.0
2006-12-18 03:40:00,81.371,81.396,81.364,81.396,48000000.0
2006-12-18 03:45:00,81.407,81.408,81.37,81.383,49600000.0
2006-12-18 03:50:00,81.398,81.405,81.378,81.4,36800000.0
2006-12-18 03:55:00,81.396,81.441,81.38,81.441,40000000.0
2006-12-18 04:00:00,81.446,81.492,81.43,81.465,32000000.0
2006-12-18 04:05:00,81.489,81.499,81.468,81.482,62400000.0
2006-12-18 04:10:00,81.486,81.49,81.454,81.463,49600000.0
2006-12-18 04:15:00,81.47,81.472,81.44,81.458,51200000.0
2006-12-18 04:20:00,81.452,81.457,81.446,81.453,25600000.0
2006-12-18 04:25:00,81.46,81.464,81.434,81.436,62400000.0
2006-12-18 04:30:00,81.432,81.448,81.409,81.426,67200000.0
2006-12-18 04:35:00,81.429,81.432,81.415,81.426,53200000.0
2006-12-18 04:40:00,81.441,81.455,81.441,81.442,33600000.0
2006-12-18 04:45:00,81.446,81.454,81.432,81.448,43200000.0
2006-12-18 04:50:00,81.449,81.452,81.359,81.452,27200000.0
2006-12-18 04:55:00,81.444,81.454,81.431,81.445,32000000.0
2006-12-18 05:00:00,81.433,81.475,81.433,81.448,33600000.0
2006-12-18 05:05:00,81.441,81.463,81.429,81.429,43200000.0
2006-12-18 05:10:00,81.438,81.454,81.416,81.443,51200000.0
2006-12-18 05:15:00,81.457,81.464,81.39,81.442,56000000.0
2006-12-18 05:20:00,81.434,81.454,81.43,81.44,48000000.0
2006-12-18 05:25:00,81.443,81.449,81.423,81.423,35200000.0
2006-12-18 05:30:00,81.431,81.442,81.417,81.433,72000000.0
2006-12-18 05:35:00,81.433,81.47,81.433,81.47,49600000.0
2006-12-18 05:40:00,81.471,81.471,81.464,81.467,24000000.0
2006-12-18 05:45:00,81.463,81.493,81.439,81.488,75200000.0
2006-12-18 05:50:00,81.483,81.494,81.471,81.477,62400000.0
2006-12-18 05:55:00,81.421,81.505,81.385,81.476,62400000.0
2006-12-18 06:00:00,81.485,81.508,81.464,81.481,67200000.0
2006-12-18 06:05:00,81.481,81.5,81.468,81.486,60800000.0
2006-12-18 06:10:00,81.479,81.489,81.389,81.47,53200000.0
2006-12-18 06:15:00,81.459,81.496,81.459,81.496,33600000.0
2006-12-18 06:20:00,81.495,81.521,81.48,81.518,57600000.0
2006-12-18 06:25:00,81.515,81.517,81.491,81.512,46400000.0
2006-12-18 06:30:00,81.506,81.52,81.487,81.515,72000000.0
2006-12-18 06:35:00,81.512,81.513,81.48,81.494,56000000.0
2006-12-18 06:40:00,81.498,81.513,81.428,81.493,65600000.0
2006-12-18 06:45:00,81.497,81.507,81.488,81.502,66000000.0
2006-12-18 06:50:00,81.489,81.511,81.489,81.509,32000000.0
2006-12-18 06:55:00,81.492,81.514,81.476,81.49,60800000.0
2006-12-18 07:00:00,81.504,81.52,81.499,81.515,72000000.0
2006-12-18 07:05:00,81.514,81.514,81.472,81.481,63400000.0
2006-12-18 07:10:00,81.47,81.49,81.47,81.477,38400000.0
2006-12-18 07:15:00,81.494,81.506,81.483,81.506,65600000.0
2006-12-18 07:20:00,81.498,81.533,81.494,81.513,68800000.0
2006-12-18 07:25:00,81.516,81.543,81.503,81.542,60600000.0
2006-12-18 07:30:00,81.539,81.539,81.464,81.468,67200000.0
2006-12-18 07:35:00,81.467,81.481,81.425,81.439,62400000.0
2006-12-18 07:40:00,81.45,81.458,81.416,81.418,49600000.0
2006-12-18 07:45:00,81.422,81.478,81.422,81.473,68800000.0
2006-12-18 07:50:00,81.479,81.484,81.425,81.435,62800000.0
2006-12-18 07:55:00,81.454,81.492,81.441,81.491,64000000.0
2006-12-18 08:00:00,81.5,81.506,81.463,81.466,48000000.0
2006-12-18 08:05:00,81.454,81.461,81.426,81.431,67200000.0
2006-12-18 08:10:00,81.411,81.457,81.411,81.452,51200000.0
2006-12-18 08:15:00,81.449,81.485,81.439,81.448,51200000.0
2006-12-18 08:20:00,81.453,81.509,81.444,81.509,43200000.0
2006-12-18 08:25:00,81.516,81.531,81.433,81.509,32000000.0
2006-12-18 08:30:00,81.51,81.517,81.464,81.473,56000000.0
2006-12-18 08:35:00,81.477,81.491,81.471,81.486,45200000.0
2006-12-18 08:40:00,81.481,81.493,81.469,81.488,72000000.0
2006-12-18 08:45:00,81.486,81.516,81.48,81.508,68200000.0
2006-12-18 08:50:00,81.52,81.523,81.503,81.513,44800000.0
2006-12-18 08:55:00,81.532,81.54,81.492,81.501,60800000.0
2006-12-18 09:00:00,81.503,81.538,81.494,81.509,66600000.0
2006-12-18 09:05:00,81.506,81.51,81.449,81.473,67200000.0
2006-12-18 09:10:00,81.48,81.482,81.45,81.45,48000000.0
2006-12-18 09:15:00,81.447,81.504,81.438,81.493,62400000.0
2006-12-18 09:20:00,81.497,81.553,81.447,81.529,68200000.0
2006-12-18 09:25:00,81.539,81.545,81.497,81.514,45800000.0
2006-12-18 09:30:00,81.519,81.524,81.472,81.478,38800000.0
2006-12-18 09:35:00,81.478,81.533,81.466,81.514,62400000.0
2006-12-18 09:40:00,81.514,81.529,81.483,81.515,54400000.0
2006-12-18 09:45:00,81.52,81.52,81.476,81.51,60800000.0
2006-12-18 09:50:00,81.517,81.525,81.477,81.48,77200000.0
2006-12-18 09:55:00,81.437,81.439,81.322,81.436,77800000.0
2006-12-18 10:00:00,81.443,81.45,81.395,81.397,58600000.0
2006-12-18 10:05:00,81.383,81.406,81.381,81.397,53800000.0
2006-12-18 10:10:00,81.402,81.436,81.401,81.417,48000000.0
2006-12-18 10:15:00,81.398,81.401,81.322,81.351,59200000.0
2006-12-18 10:20:00,81.341,81.354,81.286,81.295,68200000.0
2006-12-18 10:25:00,81.308,81.337,81.284,81.312,56000000.0
2006-12-18 10:30:00,81.332,81.368,81.332,81.358,59600000.0
2006-12-18 10:35:00,81.358,81.363,81.247,81.33,57600000.0
2006-12-18 10:40:00,81.325,81.356,81.305,81.352,64000000.0
2006-12-18 10:45:00,81.347,81.381,81.34,81.358,61800000.0
2006-12-18 10:50:00,81.368,81.394,81.358,81.389,73600000.0
2006-12-18 10:55:00,81.379,81.396,81.292,81.354,69200000.0
2006-12-18 11:00:00,81.36,81.365,81.32,81.346,68200000.0
2006-12-18 11:05:00,81.335,81.36,81.264,81.341,82000000.0
2006-12-18 11:10:00,81.342,81.362,81.329,81.359,38800000.0
2006-12-18 11:15:00,81.345,81.361,81.336,81.348,65600000.0
2006-12-18 11:20:00,81.338,81.339,81.264,81.272,53200000.0
2006-12-18 11:25:00,81.279,81.297,81.237,81.282,71400000.0
2006-12-18 11:30:00,81.286,81.321,81.279,81.32,43200000.0
2006-12-18 11:35:00,81.321,81.377,81.316,81.352,57600000.0
2006-12-18 11:40:00,81.344,81.364,81.33,81.348,67200000.0
2006-12-18 11:45:00,81.344,81.345,81.283,81.293,67200000.0
2006-12-18 11:50:00,81.293,81.315,81.281,81.312,52200000.0
2006-12-18 11:55:00,81.312,81.33,81.266,81.306,46400000.0
2006-12-18 12:00:00,81.314,81.324,81.297,81.315,65600000.0
2006-12-18 12:05:00,81.304,81.325,81.304,81.318,27600000.0
2006-12-18 12:10:00,81.317,81.318,81.265,81.271,46400000.0
2006-12-18 12:15:00,81.262,81.286,81.213,81.242,59200000.0
2006-12-18 12:20:00,81.254,81.266,81.24,81.242,68800000.0
2006-12-18 12:25:00,81.251,81.267,81.237,81.263,63400000.0
2006-12-18 12:30:00,81.229,81.246,81.203,81.239,70800000.0
2006-12-18 12:35:00,81.238,81.238,81.13,81.23,67200000.0
2006-12-18 12:40:00,81.246,81.25,81.192,81.235,73600000.0
2006-12-18 12:45:00,81.231,81.279,81.186,81.279,70400000.0
2006-12-18 12:50:00,81.275,81.291,81.268,81.272,60200000.0
2006-12-18 12:55:00,81.287,81.344,81.283,81.325,72000000.0
2006-12-18 13:00:00,81.321,81.369,81.319,81.335,67200000.0
2006-12-18 13:05:00,81.322,81.339,81.303,81.321,60800000.0
2006-12-18 13:10:00,81.323,81.352,81.301,81.306,70800000.0
2006-12-18 13:15:00,81.32,81.322,81.262,81.275,69800000.0
2006-12-18 13:20:00,81.286,81.296,81.23,81.286,56000000.0
2006-12-18 13:25:00,81.28,81.291,81.183,81.258,75200000.0
2006-12-18 13:30:00,81.26,81.26,81.23,81.258,68800000.0
2006-12-18 13:35:00,81.27,81.27,81.24,81.27,116800000.0
2006-12-18 13:40:00,81.267,81.268,81.241,81.261,94400000.0
2006-12-18 13:45:00,81.254,81.26,81.245,81.255,51200000.0
2006-12-18 13:50:00,81.256,81.269,81.234,81.234,60200000.0
2006-12-18 13:55:00,81.23,81.256,81.212,81.256,104000000.0
2006-12-18 14:00:00,81.283,81.286,81.225,81.225,120400000.0
2006-12-18 14:05:00,81.215,81.249,81.215,81.244,150800000.0
2006-12-18 14:10:00,81.236,81.256,81.222,81.228,102200000.0
2006-12-18 14:15:00,81.221,81.243,81.205,81.234,96400000.0
2006-12-18 14:20:00,81.23,81.235,81.185,81.185,126400000.0
2006-12-18 14:25:00,81.183,81.224,81.183,81.222,80000000.0
2006-12-18 14:30:00,81.219,81.227,81.188,81.227,87400000.0
2006-12-18 14:35:00,81.223,81.232,81.197,81.208,105600000.0
2006-12-18 14:40:00,81.199,81.221,81.19,81.215,121600000.0
2006-12-18 14:45:00,81.218,81.223,81.188,81.199,54400000.0
2006-12-18 14:50:00,81.198,81.212,81.189,81.212,90000000.0
2006-12-18 14:55:00,81.213,81.224,81.209,81.216,32000000.0
2006-12-18 15:00:00,81.209,81.238,81.209,81.211,65400000.0
2006-12-18 15:05:00,81.224,81.275,81.224,81.227,56000000.0
2006-12-18 15:10:00,81.237,81.24,81.217,81.217,137000000.0
2006-12-18 15:15:00,81.215,81.234,81.205,81.23,97600000.0
2006-12-18 15:20:00,81.265,81.33,81.265,81.316,124800000.0
2006-12-18 15:25:00,81.307,81.332,81.237,81.321,212000000.0
2006-12-18 15:30:00,81.224,81.399,81.184,81.391,259600000.0
2006-12-18 15:35:00,81.389,81.389,81.357,81.367,191400000.0
2006-12-18 15:40:00,81.372,81.376,81.339,81.361,144400000.0
2006-12-18 15:45:00,81.371,81.392,81.36,81.383,99200000.0
2006-12-18 15:50:00,81.404,81.42,81.324,81.39,97000000.0
2006-12-18 15:55:00,81.375,81.406,81.375,81.394,143800000.0
2006-12-18 16:00:00,81.38,81.402,81.362,81.402,211600000.0
2006-12-18 16:05:00,81.401,81.402,81.367,81.367,171000000.0
2006-12-18 16:10:00,81.376,81.392,81.359,81.381,172800000.0
2006-12-18 16:15:00,81.386,81.391,81.357,81.362,109800000.0
2006-12-18 16:20:00,81.36,81.387,81.36,81.377,98000000.0
2006-12-18 16:25:00,81.381,81.425,81.38,81.414,125200000.0
2006-12-18 16:30:00,81.417,81.444,81.396,81.432,128400000.0
2006-12-18 16:35:00,81.441,81.457,81.42,81.424,221200000.0
2006-12-18 16:40:00,81.423,81.438,81.398,81.407,212800000.0
2006-12-18 16:45:00,81.398,81.417,81.379,81.417,228200000.0
2006-12-18 16:50:00,81.43,81.43,81.394,81.414,195600000.0
2006-12-18 16:55:00,81.413,81.44,81.39,81.44,128000000.0
2006-12-18 17:00:00,81.441,81.467,81.415,81.467,209400000.0
2006-12-18 17:05:00,81.448,81.448,81.368,81.385,276800000.0
2006-12-18 17:10:00,81.385,81.473,81.375,81.447,140800000.0
2006-12-18 17:15:00,81.455,81.492,81.42,81.424,156800000.0
2006-12-18 17:20:00,81.43,81.49,81.43,81.49,87400000.0
2006-12-18 17:25:00,81.485,81.523,81.46,81.463,116800000.0
2006-12-18 17:30:00,81.44,81.477,81.414,81.418,257400000.0
2006-12-18 17:35:00,81.433,81.439,81.416,81.416,144000000.0
2006-12-18 17:40:00,81.412,81.424,81.384,81.403,140200000.0
2006-12-18 17:45:00,81.39,81.428,81.39,81.411,232400000.0
2006-12-18 17:50:00,81.407,81.49,81.407,81.437,172200000.0
2006-12-18 17:55:00,81.423,81.432,81.364,81.422,201600000.0
2006-12-18 18:00:00,81.416,81.438,81.408,81.426,177000000.0
2006-12-18 18:05:00,81.397,81.404,81.368,81.398,172600000.0
2006-12-18 18:10:00,81.389,81.389,81.359,81.379,88000000.0
2006-12-18 18:15:00,81.387,81.417,81.372,81.407,162000000.0
2006-12-18 18:20:00,81.412,81.429,81.396,81.42,154000000.0
2006-12-18 18:25:00,81.42,81.427,81.399,81.414,85200000.0
2006-12-18 18:30:00,81.436,81.487,81.428,81.473,138600000.0
2006-12-18 18:35:00,81.456,81.477,81.441,81.449,219200000.0
2006-12-18 18:40:00,81.44,81.463,81.436,81.452,294800000.0
2006-12-18 18:45:00,81.459,81.466,81.437,81.45,92800000.0
2006-12-18 18:50:00,81.451,81.476,81.445,81.468,95400000.0
2006-12-18 18:55:00,81.467,81.467,81.432,81.449,121600000.0
2006-12-18 19:00:00,81.449,81.495,81.44,81.474,97000000.0
2006-12-18 19:05:00,81.483,81.492,81.474,81.476,125800000.0
2006-12-18 19:10:00,81.481,81.495,81.47,81.477,71400000.0
2006-12-18 19:15:00,81.477,81.5,81.458,81.461,75200000.0
2006-12-18 19:20:00,81.469,81.495,81.464,81.483,92800000.0
2006-12-18 19:25:00,81.487,81.507,81.484,81.495,81600000.0
2006-12-18 19:30:00,81.494,81.494,81.461,81.467,59600000.0
2006-12-18 19:35:00,81.466,81.486,81.466,81.483,33600000.0
2006-12-18 19:40:00,81.473,81.489,81.469,81.478,44800000.0
2006-12-18 19:45:00,81.466,81.472,81.442,81.472,52800000.0
2006-12-18 19:50:00,81.472,81.477,81.456,81.458,41600000.0
2006-12-18 19:55:00,81.461,81.485,81.437,81.476,57600000.0
2006-12-18 20:00:00,81.465,81.466,81.436,81.46,94800000.0
2006-12-18 20:05:00,81.474,81.474,81.407,81.412,80000000.0
2006-12-18 20:10:00,81.423,81.428,81.358,81.421,48000000.0
2006-12-18 20:15:00,81.419,81.419,81.39,81.418,67200000.0
2006-12-18 20:20:00,81.426,81.454,81.413,81.443,74600000.0
2006-12-18 20:25:00,81.421,81.421,81.389,81.389,42600000.0
2006-12-18 20:30:00,81.405,81.457,81.405,81.452,73600000.0
2006-12-18 20:35:00,81.455,81.477,81.443,81.477,48000000.0
2006-12-18 20:40:00,81.489,81.489,81.467,81.477,59200000.0
2006-12-18 20:45:00,81.477,81.479,81.464,81.464,35200000.0
2006-12-18 20:50:00,81.478,81.515,81.466,81.506,84200000.0
2006-12-18 20:55:00,81.504,81.517,81.485,81.517,54400000.0
2006-12-18 21:00:00,81.517,81.517,81.497,81.508,28200000.0
2006-12-18 21:05:00,81.518,81.521,81.49,81.506,38400000.0
2006-12-18 21:10:00,81.503,81.518,81.499,81.507,41600000.0
2006-12-18 21:15:00,81.497,81.506,81.469,81.504,40000000.0
2006-12-18 21:20:00,81.491,81.514,81.467,81.467,49600000.0
2006-12-18 21:25:00,81.48,81.496,81.476,81.487,41600000.0
2006-12-18 21:30:00,81.489,81.504,81.489,81.493,67200000.0
2006-12-18 21:35:00,81.498,81.519,81.4,81.507,51200000.0
2006-12-18 21:40:00,81.525,81.536,81.509,81.534,52800000.0
2006-12-18 21:45:00,81.525,81.537,81.518,81.53,70400000.0
2006-12-18 21:50:00,81.529,81.541,81.518,81.538,32000000.0
2006-12-18 21:55:00,81.546,81.591,81.526,81.584,72000000.0
2006-12-18 22:00:00,81.592,81.608,81.549,81.549,78400000.0
2006-12-18 22:05:00,81.568,81.568,81.524,81.541,66600000.0
2006-12-18 22:10:00,81.531,81.549,81.53,81.548,46400000.0
2006-12-18 22:15:00,81.551,81.567,81.524,81.524,56000000.0
2006-12-18 22:20:00,81.542,81.549,81.507,81.518,65000000.0
2006-12-18 22:25:00,81.527,81.527,81.497,81.497,51200000.0
2006-12-18 22:30:00,81.507,81.522,81.446,81.476,64000000.0
2006-12-18 22:35:00,81.488,81.504,81.487,81.488,56000000.0
2006-12-18 22:40:00,81.493,81.513,81.482,81.512,52800000.0
2006-12-18 22:45:00,81.505,81.523,81.502,81.515,57600000.0
2006-12-18 22:50:00,81.52,81.52,81.5,81.509,44800000.0
2006-12-18 22:55:00,81.504,81.514,81.484,81.498,50600000.0
2006-12-18 23:00:00,81.48,81.49,81.467,81.477,52200000.0
2006-12-18 23:05:00,81.464,81.468,81.405,81.433,88000000.0
2006-12-18 23:10:00,81.442,81.45,81.411,81.446,64000000.0
2006-12-18 23:15:00,81.446,81.484,81.437,81.468,59200000.0
2006-12-18 23:20:00,81.471,81.517,81.463,81.517,67200000.0
2006-12-18 23:25:00,81.51,81.512,81.444,81.492,54400000.0
2006-12-18 23:30:00,81.509,81.528,81.482,81.493,73600000.0
2006-12-18 23:35:00,81.496,81.509,81.491,81.509,36800000.0
2006-12-18 23:40:00,81.517,81.534,81.511,81.534,40000000.0
2006-12-18 23:45:00,81.519,81.519,81.439,81.493,49600000.0
2006-12-18 23:50:00,81.491,81.541,81.491,81.529,48000000.0
2006-12-18 23:55:00,81.534,81.534,81.428,81.507,67200000.0
2006-12-19 00:00:00,81.513,81.543,81.51,81.521,57600000.0
2006-12-19 00:05:00,81.523,81.526,81.495,81.507,54400000.0
2006-12-19 00:10:00,81.511,81.551,81.507,81.55,59200000.0
2006-12-19 00:15:00,81.546,81.546,81.503,81.524,54400000.0
2006-12-19 00:20:00,81.513,81.534,81.505,81.534,74000000.0
2006-12-19 00:25:00,81.535,81.563,81.529,81.563,76200000.0
2006-12-19 00:30:00,81.551,81.551,81.534,81.542,27200000.0
2006-12-19 00:35:00,81.541,81.545,81.521,81.521,51200000.0
2006-12-19 00:40:00,81.52,81.52,81.473,81.501,70400000.0
2006-12-19 00:45:00,81.501,81.538,81.489,81.489,64000000.0
2006-12-19 00:50:00,81.503,81.529,81.492,81.519,63400000.0
2006-12-19 00:55:00,81.523,81.533,81.505,81.518,49600000.0
2006-12-19 01:00:00,81.528,81.561,81.526,81.548,62400000.0
2006-12-19 01:05:00,81.564,81.572,81.485,81.55,70400000.0
2006-12-19 01:10:00,81.548,81.559,81.534,81.54,59200000.0
2006-12-19 01:15:00,81.545,81.565,81.544,81.562,78400000.0
2006-12-19 01:20:00,81.539,81.558,81.535,81.541,60800000.0
2006-12-19 01:25:00,81.544,81.545,81.495,81.508,72000000.0
2006-12-19 01:30:00,81.51,81.524,81.503,81.524,59200000.0
2006-12-19 01:35:00,81.525,81.541,81.507,81.533,72000000.0
2006-12-19 01:40:00,81.538,81.553,81.524,81.527,48000000.0
2006-12-19 01:45:00,81.516,81.542,81.51,81.524,75200000.0
2006-12-19 01:50:00,81.528,81.546,81.522,81.538,57600000.0
2006-12-19 01:55:00,81.512,81.559,81.512,81.552,51200000.0
2006-12-19 02:00:00,81.568,81.568,81.532,81.532,70400000.0
2006-12-19 02:05:00,81.529,81.535,81.51,81.535,72000000.0
2006-12-19 02:10:00,81.52,81.541,81.52,81.538,44800000.0
2006-12-19 02:15:00,81.542,81.576,81.514,81.543,57600000.0
2006-12-19 02:20:00,81.538,81.572,81.465,81.557,62400000.0
2006-12-19 02:25:00,81.552,81.581,81.539,81.576,77800000.0
2006-12-19 02:30:00,81.565,81.574,81.554,81.561,25600000.0
2006-12-19 02:35:00,81.564,81.573,81.545,81.559,51200000.0
2006-12-19 02:40:00,81.56,81.56,81.509,81.536,60200000.0
2006-12-19 02:45:00,81.537,81.558,81.53,81.55,68200000.0
2006-12-19 02:50:00,81.547,81.585,81.418,81.505,44800000.0
2006-12-19 02:55:00,81.508,81.548,81.508,81.512,52200000.0
2006-12-19 03:00:00,81.533,81.556,81.451,81.5,48000000.0
2006-12-19 03:05:00,81.489,81.499,81.462,81.462,68200000.0
2006-12-19 03:10:00,81.46,81.46,81.426,81.431,54400000.0
2006-12-19 03:15:00,81.417,81.433,81.406,81.423,68600000.0
2006-12-19 03:20:00,81.428,81.477,81.428,81.466,57600000.0
2006-12-19 03:25:00,81.466,81.493,81.464,81.485,55400000.0
2006-12-19 03:30:00,81.491,81.491,81.428,81.475,49000000.0
2006-12-19 03:35:00,81.479,81.482,81.399,81.47,74000000.0
2006-12-19 03:40:00,81.462,81.464,81.363,81.38,60200000.0
2006-12-19 03:45:00,81.377,81.388,81.353,81.365,44800000.0
2006-12-19 03:50:00,81.367,81.367,81.301,81.323,57000000.0
2006-12-19 03:55:00,81.318,81.353,81.317,81.353,39400000.0
2006-12-19 04:00:00,81.352,81.363,81.334,81.334,59600000.0
2006-12-19 04:05:00,81.333,81.348,81.319,81.34,51000000.0
2006-12-19 04:10:00,81.345,81.35,81.322,81.343,58000000.0
2006-12-19 04:15:00,81.349,81.366,81.337,81.341,40000000.0
2006-12-19 04:20:00,81.332,81.355,81.241,81.342,35200000.0
2006-12-19 04:25:00,81.342,81.342,81.326,81.333,54400000.0
2006-12-19 04:30:00,81.337,81.359,81.326,81.338,55200000.0
2006-12-19 04:35:00,81.339,81.349,81.333,81.343,26000000.0
2006-12-19 04:40:00,81.351,81.37,81.35,81.357,46800000.0
2006-12-19 04:45:00,81.365,81.373,81.346,81.366,57600000.0
2006-12-19 04:50:00,81.374,81.38,81.361,81.37,33600000.0
2006-12-19 04:55:00,81.367,81.399,81.36,81.392,43200000.0
2006-12-19 05:00:00,81.38,81.401,81.366,81.374,60200000.0
2006-12-19 05:05:00,81.366,81.393,81.358,81.371,48000000.0
2006-12-19 05:10:00,81.387,81.398,81.366,81.386,64400000.0
2006-12-19 05:15:00,81.389,81.395,81.368,81.384,43200000.0
2006-12-19 05:20:00,81.385,81.387,81.375,81.375,11200000.0
2006-12-19 05:25:00,81.386,81.44,81.386,81.437,48000000.0
2006-12-19 05:30:00,81.447,81.461,81.414,81.448,71400000.0
2006-12-19 05:35:00,81.46,81.486,81.455,81.469,54400000.0
2006-12-19 05:40:00,81.455,81.466,81.447,81.447,22400000.0
2006-12-19 05:45:00,81.459,81.472,81.452,81.461,59200000.0
2006-12-19 05:50:00,81.465,81.472,81.428,81.459,62200000.0
2006-12-19 05:55:00,81.395,81.462,81.339,81.415,62400000.0
2006-12-19 06:00:00,81.425,81.425,81.398,81.413,58600000.0
2006-12-19 06:05:00,81.415,81.436,81.41,81.431,49600000.0
2006-12-19 06:10:00,81.417,81.428,81.332,81.394,52800000.0
2006-12-19 06:15:00,81.395,81.403,81.377,81.387,53800000.0
2006-12-19 06:20:00,81.396,81.432,81.396,81.429,49600000.0
2006-12-19 06:25:00,81.425,81.443,81.405,81.412,51200000.0
2006-12-19 06:30:00,81.396,81.419,81.396,81.418,54400000.0
2006-12-19 06:35:00,81.42,81.426,81.36,81.37,67600000.0
2006-12-19 06:40:00,81.369,81.386,81.362,81.386,49600000.0
2006-12-19 06:45:00,81.394,81.394,81.373,81.389,78400000.0
2006-12-19 06:50:00,81.387,81.399,81.366,81.393,57600000.0
2006-12-19 06:55:00,81.385,81.407,81.373,81.407,60800000.0
2006-12-19 07:00:00,81.399,81.409,81.374,81.409,71400000.0
2006-12-19 07:05:00,81.392,81.4,81.37,81.393,35200000.0
2006-12-19 07:10:00,81.388,81.39,81.366,81.37,36800000.0
2006-12-19 07:15:00,81.37,81.42,81.37,81.375,47400000.0
2006-12-19 07:20:00,81.382,81.393,81.375,81.381,38800000.0
2006-12-19 07:25:00,81.381,81.381,81.367,81.368,11200000.0
2006-12-19 07:30:00,81.367,81.396,81.367,81.386,24000000.0
2006-12-19 07:35:00,81.364,81.399,81.364,81.393,46400000.0
2006-12-19 07:40:00,81.385,81.407,81.382,81.403,47400000.0
2006-12-19 07:45:00,81.396,81.416,81.395,81.408,68800000.0
2006-12-19 07:50:00,81.408,81.415,81.394,81.406,62400000.0
2006-12-19 07:55:00,81.404,81.423,81.39,81.412,64000000.0
2006-12-19 08:00:00,81.402,81.402,81.372,81.39,51600000.0
2006-12-19 08:05:00,81.372,81.463,81.37,81.456,60800000.0
2006-12-19 08:10:00,81.461,81.499,81.447,81.457,51200000.0
2006-12-19 08:15:00,81.484,81.505,81.452,81.48,54400000.0
2006-12-19 08:20:00,81.484,81.486,81.453,81.479,65600000.0
2006-12-19 08:25:00,81.477,81.514,81.373,81.501,59200000.0
2006-12-19 08:30:00,81.499,81.525,81.487,81.487,43200000.0
2006-12-19 08:35:00,81.491,81.504,81.483,81.488,56000000.0
2006-12-19 08:40:00,81.501,81.513,81.476,81.476,72000000.0
2006-12-19 08:45:00,81.487,81.508,81.478,81.508,41600000.0
2006-12-19 08:50:00,81.501,81.659,81.498,81.561,60800000.0
2006-12-19 08:55:00,81.557,81.583,81.539,81.58,50600000.0
2006-12-19 09:00:00,81.579,81.579,81.487,81.521,67200000.0
2006-12-19 09:05:00,81.521,81.539,81.499,81.509,67200000.0
2006-12-19 09:10:00,81.506,81.514,81.478,81.484,48000000.0
2006-12-19 09:15:00,81.489,81.575,81.489,81.563,62800000.0
2006-12-19 09:20:00,81.575,81.658,81.554,81.634,68800000.0
2006-12-19 09:25:00,81.607,81.612,81.567,81.596,59200000.0
2006-12-19 09:30:00,81.571,81.608,81.554,81.575,64800000.0
2006-12-19 09:35:00,81.575,81.638,81.544,81.619,62400000.0
2006-12-19 09:40:00,81.628,81.647,81.609,81.633,67200000.0
2006-12-19 09:45:00,81.664,81.664,81.636,81.639,49600000.0
2006-12-19 09:50:00,81.641,81.739,81.629,81.722,76800000.0
2006-12-19 09:55:00,81.719,81.796,81.688,81.777,78800000.0
2006-12-19 10:00:00,81.786,81.804,81.77,81.793,59200000.0
2006-12-19 10:05:00,81.785,81.785,81.734,81.735,67200000.0
2006-12-19 10:10:00,81.742,81.791,81.705,81.705,65600000.0
2006-12-19 10:15:00,81.705,81.773,81.705,81.735,58000000.0
2006-12-19 10:20:00,81.739,81.745,81.707,81.738,68800000.0
2006-12-19 10:25:00,81.736,81.801,81.701,81.79,59200000.0
2006-12-19 10:30:00,81.793,81.824,81.774,81.824,60800000.0
2006-12-19 10:35:00,81.814,81.831,81.733,81.814,57600000.0
2006-12-19 10:40:00,81.802,81.839,81.776,81.827,63400000.0
2006-12-19 10:45:00,81.856,81.885,81.853,81.878,61800000.0
2006-12-19 10:50:00,81.865,81.865,81.81,81.856,73600000.0
2006-12-19 10:55:00,81.865,81.873,81.741,81.818,68200000.0
2006-12-19 11:00:00,81.817,81.838,81.778,81.835,68800000.0
2006-12-19 11:05:00,81.839,81.877,81.803,81.858,81600000.0
2006-12-19 11:10:00,81.857,81.857,81.819,81.823,66600000.0
2006-12-19 11:15:00,81.822,81.84,81.801,81.812,65600000.0
2006-12-19 11:20:00,81.825,81.846,81.803,81.839,64000000.0
2006-12-19 11:25:00,81.816,81.82,81.782,81.805,72000000.0
2006-12-19 11:30:00,81.799,81.805,81.742,81.743,68800000.0
2006-12-19 11:35:00,81.734,81.745,81.715,81.74,57600000.0
2006-12-19 11:40:00,81.733,81.748,81.709,81.748,67200000.0
2006-12-19 11:45:00,81.774,81.778,81.753,81.753,34600000.0
2006-12-19 11:50:00,81.753,81.762,81.734,81.745,53800000.0
2006-12-19 11:55:00,81.758,81.765,81.697,81.745,59200000.0
2006-12-19 12:00:00,81.748,81.748,81.722,81.737,28800000.0
2006-12-19 12:05:00,81.759,81.776,81.748,81.763,67200000.0
2006-12-19 12:10:00,81.773,81.782,81.731,81.735,46400000.0
2006-12-19 12:15:00,81.727,81.741,81.646,81.741,72000000.0
2006-12-19 12:20:00,81.739,81.739,81.681,81.7,68200000.0
2006-12-19 12:25:00,81.693,81.706,81.685,81.7,64000000.0
2006-12-19 12:30:00,81.696,81.735,81.694,81.694,70400000.0
2006-12-19 12:35:00,81.694,81.751,81.689,81.747,49600000.0
2006-12-19 12:40:00,81.749,81.76,81.729,81.755,43200000.0
2006-12-19 12:45:00,81.765,81.814,81.763,81.797,70400000.0
2006-12-19 12:50:00,81.781,81.788,81.763,81.763,49600000.0
2006-12-19 12:55:00,81.782,81.807,81.78,81.79,72000000.0
2006-12-19 13:00:00,81.797,81.81,81.768,81.807,52800000.0
2006-12-19 13:05:00,81.802,81.813,81.787,81.799,68600000.0
2006-12-19 13:10:00,81.803,81.805,81.772,81.784,69800000.0
2006-12-19 13:15:00,81.819,81.824,81.796,81.809,57600000.0
2006-12-19 13:20:00,81.81,81.81,81.742,81.796,54800000.0
2006-12-19 13:25:00,81.791,81.823,81.688,81.789,75200000.0
2006-12-19 13:30:00,81.792,81.793,81.753,81.762,68800000.0
2006-12-19 13:35:00,81.77,81.8,81.757,81.791,99200000.0
2006-12-19 13:40:00,81.792,81.813,81.789,81.797,128000000.0
2006-12-19 13:45:00,81.796,81.805,81.785,81.787,75200000.0
2006-12-19 13:50:00,81.809,81.811,81.769,81.793,91200000.0
2006-12-19 13:55:00,81.79,81.794,81.769,81.78,103400000.0
2006-12-19 14:00:00,81.778,81.82,81.778,81.82,108800000.0
2006-12-19 14:05:00,81.829,81.841,81.804,81.829,150400000.0
2006-12-19 14:10:00,81.819,81.826,81.782,81.782,101800000.0
2006-12-19 14:15:00,81.776,81.803,81.762,81.802,83200000.0
2006-12-19 14:20:00,81.807,81.819,81.796,81.808,115200000.0
2006-12-19 14:25:00,81.794,81.848,81.794,81.83,91600000.0
2006-12-19 14:30:00,81.834,81.851,81.798,81.808,88000000.0
2006-12-19 14:35:00,81.802,81.855,81.8,81.838,105600000.0
2006-12-19 14:40:00,81.837,81.859,81.831,81.852,107200000.0
2006-12-19 14:45:00,81.854,81.915,81.852,81.879,89600000.0
2006-12-19 14:50:00,81.879,81.879,81.856,81.861,91000000.0
2006-12-19 14:55:00,81.861,81.887,81.861,81.887,46400000.0
2006-12-19 15:00:00,81.882,81.882,81.841,81.861,78400000.0
2006-12-19 15:05:00,81.86,81.895,81.851,81.865,76200000.0
2006-12-19 15:10:00,81.878,81.904,81.86,81.861,137400000.0
2006-12-19 15:15:00,81.874,81.897,81.864,81.88,120000000.0
2006-12-19 15:20:00,81.894,81.908,81.886,81.894,99200000.0
2006-12-19 15:25:00,81.901,81.906,81.723,81.805,212600000.0
2006-12-19 15:30:00,81.751,81.901,81.713,81.892,259200000.0
2006-12-19 15:35:00,81.881,81.921,81.871,81.899,191400000.0
2006-12-19 15:40:00,81.858,81.858,81.81,81.81,143200000.0
2006-12-19 15:45:00,81.799,81.861,81.797,81.848,98600000.0
2006-12-19 15:50:00,81.852,81.881,81.833,81.833,97600000.0
2006-12-19 15:55:00,81.838,81.859,81.831,81.853,143400000.0
2006-12-19 16:00:00,81.85,81.871,81.839,81.856,161600000.0
2006-12-19 16:05:00,81.848,81.86,81.816,81.839,204200000.0
2006-12-19 16:10:00,81.841,81.883,81.841,81.854,171600000.0
2006-12-19 16:15:00,81.854,81.905,81.84,81.905,148200000.0
2006-12-19 16:20:00,81.904,81.91,81.875,81.904,141200000.0
2006-12-19 16:25:00,81.913,81.919,81.894,81.916,107000000.0
2006-12-19 16:30:00,81.916,81.921,81.866,81.866,128000000.0
2006-12-19 16:35:00,81.863,81.897,81.843,81.851,220800000.0
2006-12-19 16:40:00,81.843,81.864,81.817,81.834,212000000.0
2006-12-19 16:45:00,81.818,81.854,81.811,81.839,228000000.0
2006-12-19 16:50:00,81.837,81.861,81.815,81.86,195200000.0
2006-12-19 16:55:00,81.862,81.913,81.862,81.894,147200000.0
2006-12-19 17:00:00,81.892,81.942,81.892,81.933,209000000.0
2006-12-19 17:05:00,81.943,81.958,81.906,81.919,276800000.0
2006-12-19 17:10:00,81.914,81.933,81.909,81.928,140200000.0
2006-12-19 17:15:00,81.936,81.939,81.912,81.922,156600000.0
2006-12-19 17:20:00,81.929,81.933,81.899,81.917,87400000.0
2006-12-19 17:25:00,81.912,81.913,81.869,81.913,116200000.0
2006-12-19 17:30:00,81.901,81.911,81.878,81.892,259000000.0
2006-12-19 17:35:00,81.899,81.924,81.885,81.89,143400000.0
2006-12-19 17:40:00,81.878,81.925,81.869,81.917,136000000.0
2006-12-19 17:45:00,81.917,81.922,81.897,81.902,202600000.0
2006-12-19 17:50:00,81.883,81.922,81.883,81.92,142200000.0
2006-12-19 17:55:00,81.929,81.937,81.91,81.918,201000000.0
2006-12-19 18:00:00,81.918,81.935,81.905,81.915,176400000.0
2006-12-19 18:05:00,81.913,81.929,81.894,81.908,172800000.0
2006-12-19 18:10:00,81.907,81.919,81.887,81.887,87400000.0
2006-12-19 18:15:00,81.893,81.906,81.87,81.889,206400000.0
2006-12-19 18:20:00,81.888,81.929,81.882,81.921,188800000.0
2006-12-19 18:25:00,81.918,81.93,81.895,81.895,118400000.0
2006-12-19 18:30:00,81.916,81.944,81.911,81.926,168400000.0
2006-12-19 18:35:00,81.921,81.937,81.841,81.918,222600000.0
2006-12-19 18:40:00,81.916,81.938,81.908,81.926,295800000.0
2006-12-19 18:45:00,81.926,81.949,81.877,81.88,92800000.0
2006-12-19 18:50:00,81.877,81.897,81.846,81.897,127400000.0
2006-12-19 18:55:00,81.884,81.888,81.858,81.885,121600000.0
2006-12-19 19:00:00,81.887,81.943,81.887,81.922,98000000.0
2006-12-19 19:05:00,81.922,81.95,81.909,81.909,143400000.0
2006-12-19 19:10:00,81.908,81.908,81.851,81.905,88000000.0
2006-12-19 19:15:00,81.908,81.91,81.881,81.885,86400000.0
2006-12-19 19:20:00,81.876,81.894,81.863,81.887,110400000.0
2006-12-19 19:25:00,81.882,81.91,81.875,81.875,94200000.0
2006-12-19 19:30:00,81.873,81.892,81.857,81.88,59200000.0
2006-12-19 19:35:00,81.866,81.905,81.866,81.893,54800000.0
2006-12-19 19:40:00,81.903,81.93,81.875,81.905,56000000.0
2006-12-19 19:45:00,81.908,81.935,81.901,81.925,76200000.0
2006-12-19 19:50:00,81.92,81.94,81.906,81.918,52800000.0
2006-12-19 19:55:00,81.927,81.927,81.886,81.886,46400000.0
2006-12-19 20:00:00,81.883,81.896,81.866,81.869,94400000.0
2006-12-19 20:05:00,81.875,81.913,81.875,81.902,91200000.0
2006-12-19 20:10:00,81.895,81.918,81.854,81.915,51200000.0
2006-12-19 20:15:00,81.924,81.926,81.896,81.923,56000000.0
2006-12-19 20:20:00,81.919,81.935,81.911,81.929,75200000.0
2006-12-19 20:25:00,81.92,81.938,81.881,81.896,67200000.0
2006-12-19 20:30:00,81.899,81.9,81.839,81.875,73600000.0
2006-12-19 20:35:00,81.873,81.935,81.866,81.928,58000000.0
2006-12-19 20:40:00,81.921,81.921,81.876,81.876,45800000.0
2006-12-19 20:45:00,81.882,81.902,81.88,81.883,65600000.0
2006-12-19 20:50:00,81.89,81.891,81.87,81.883,70400000.0
2006-12-19 20:55:00,81.878,81.944,81.861,81.928,54400000.0
2006-12-19 21:00:00,81.93,81.935,81.856,81.87,56000000.0
2006-12-19 21:05:00,81.868,81.896,81.842,81.879,57600000.0
2006-12-19 21:10:00,81.883,81.897,81.851,81.869,54800000.0
2006-12-19 21:15:00,81.87,81.889,81.87,81.883,54400000.0
2006-12-19 21:20:00,81.863,81.907,81.863,81.89,61200000.0
2006-12-19 21:25:00,81.898,81.911,81.877,81.898,54400000.0
2006-12-19 21:30:00,81.896,81.919,81.892,81.914,55400000.0
2006-12-19 21:35:00,81.921,81.923,81.905,81.915,41600000.0
2006-12-19 21:40:00,81.924,81.936,81.84,81.856,65600000.0
2006-12-19 21:45:00,81.844,81.898,81.844,81.89,69800000.0
2006-12-19 21:50:00,81.887,81.897,81.865,81.89,43600000.0
2006-12-19 21:55:00,81.881,81.881,81.858,81.868,61200000.0
2006-12-19 22:00:00,81.885,81.904,81.872,81.904,78400000.0
2006-12-19 22:05:00,81.909,81.915,81.889,81.907,63400000.0
2006-12-19 22:10:00,81.909,81.915,81.892,81.913,46400000.0
2006-12-19 22:15:00,81.913,81.934,81.902,81.902,54400000.0
2006-12-19 22:20:00,81.904,81.917,81.904,81.911,49600000.0
2006-12-19 22:25:00,81.91,81.938,81.91,81.932,59200000.0
2006-12-19 22:30:00,81.939,81.948,81.881,81.919,64000000.0
2006-12-19 22:35:00,81.936,81.948,81.918,81.937,56000000.0
2006-12-19 22:40:00,81.921,81.935,81.91,81.926,57600000.0
2006-12-19 22:45:00,81.928,81.961,81.904,81.92,65600000.0
2006-12-19 22:50:00,81.936,81.936,81.893,81.899,55800000.0
2006-12-19 22:55:00,81.894,81.939,81.894,81.925,68800000.0
2006-12-19 23:00:00,81.934,81.95,81.903,81.934,68800000.0
2006-12-19 23:05:00,81.909,81.934,81.909,81.921,54400000.0
2006-12-19 23:10:00,81.927,81.927,81.912,81.925,36800000.0
2006-12-19 23:15:00,81.925,81.925,81.882,81.882,48000000.0
2006-12-19 23:20:00,81.879,81.897,81.863,81.88,66600000.0
2006-12-19 23:25:00,81.882,81.912,81.872,81.912,59200000.0
2006-12-19 23:30:00,81.915,81.951,81.876,81.876,73600000.0
2006-12-19 23:35:00,81.876,81.916,81.867,81.893,64000000.0
2006-12-19 23:40:00,81.888,81.919,81.858,81.913,84800000.0
2006-12-19 23:45:00,81.987,82.191,81.987,82.191,62400000.0
2006-12-19 23:50:00,82.194,82.228,82.137,82.17,62800000.0
2006-12-19 23:55:00,82.059,82.185,82.059,82.181,52800000.0
2006-12-20 00:00:00,82.185,82.248,82.169,82.22,57000000.0
2006-12-20 00:05:00,82.206,82.206,82.173,82.195,54400000.0
2006-12-20 00:10:00,82.202,82.268,82.202,82.259,65600000.0
2006-12-20 00:15:00,82.256,82.256,82.204,82.244,66600000.0
2006-12-20 00:20:00,82.232,82.258,82.217,82.25,75200000.0
2006-12-20 00:25:00,82.244,82.341,82.235,82.341,76200000.0
2006-12-20 00:30:00,82.324,82.332,82.303,82.305,65600000.0
2006-12-20 00:35:00,82.301,82.301,82.248,82.253,68800000.0
2006-12-20 00:40:00,82.249,82.281,82.238,82.255,54400000.0
2006-12-20 00:45:00,82.274,82.278,82.246,82.246,51200000.0
2006-12-20 00:50:00,82.263,82.298,82.258,82.264,64000000.0
2006-12-20 00:55:00,82.281,82.292,82.269,82.269,62400000.0
2006-12-20 01:00:00,82.268,82.281,82.241,82.273,48000000.0
2006-12-20 01:05:00,82.269,82.274,82.211,82.24,70800000.0
2006-12-20 01:10:00,82.23,82.256,82.229,82.252,66600000.0
2006-12-20 01:15:00,82.263,82.272,82.217,82.246,77800000.0
2006-12-20 01:20:00,82.229,82.241,82.205,82.239,60800000.0
2006-12-20 01:25:00,82.242,82.309,82.22,82.253,72000000.0
2006-12-20 01:30:00,82.252,82.29,82.252,82.258,70400000.0
2006-12-20 01:35:00,82.255,82.28,82.249,82.263,53800000.0
2006-12-20 01:40:00,82.249,82.263,82.233,82.263,33600000.0
2006-12-20 01:45:00,82.259,82.29,82.245,82.271,75200000.0
2006-12-20 01:50:00,82.276,82.279,82.225,82.257,68800000.0
2006-12-20 01:55:00,82.24,82.246,82.199,82.217,56000000.0
2006-12-20 02:00:00,82.227,82.247,82.22,82.237,39400000.0
2006-12-20 02:05:00,82.235,82.253,82.216,82.246,72000000.0
2006-12-20 02:10:00,82.235,82.243,82.149,82.2,56000000.0
2006-12-20 02:15:00,82.2,82.22,82.15,82.22,57600000.0
2006-12-20 02:20:00,82.213,82.232,82.134,82.219,54400000.0
2006-12-20 02:25:00,82.223,82.259,82.208,82.244,78400000.0
2006-12-20 02:30:00,82.238,82.274,82.232,82.251,65600000.0
2006-12-20 02:35:00,82.242,82.259,82.217,82.248,51200000.0
2006-12-20 02:40:00,82.247,82.276,82.237,82.267,60800000.0
2006-12-20 02:45:00,82.279,82.344,82.279,82.312,68800000.0
2006-12-20 02:50:00,82.314,82.38,82.289,82.38,44800000.0
2006-12-20 02:55:00,82.377,82.377,82.296,82.303,52800000.0
2006-12-20 03:00:00,82.295,82.328,82.19,82.309,59200000.0
2006-12-20 03:05:00,82.307,82.314,82.278,82.303,69200000.0
2006-12-20 03:10:00,82.293,82.324,82.279,82.324,71400000.0
2006-12-20 03:15:00,82.324,82.324,82.298,82.299,54400000.0
2006-12-20 03:20:00,82.299,82.312,82.27,82.31,57600000.0
2006-12-20 03:25:00,82.303,82.333,82.285,82.285,68800000.0
2006-12-20 03:30:00,82.3,82.328,82.245,82.274,60800000.0
2006-12-20 03:35:00,82.277,82.323,82.252,82.323,73600000.0
2006-12-20 03:40:00,82.323,82.352,82.311,82.352,60800000.0
2006-12-20 03:45:00,82.34,82.376,82.316,82.36,60800000.0
2006-12-20 03:50:00,82.342,82.379,82.342,82.379,49600000.0
2006-12-20 03:55:00,82.378,82.386,82.354,82.354,38400000.0
2006-12-20 04:00:00,82.329,82.351,82.321,82.328,59200000.0
2006-12-20 04:05:00,82.328,82.352,82.31,82.312,51200000.0
2006-12-20 04:10:00,82.325,82.363,82.322,82.36,57600000.0
2006-12-20 04:15:00,82.366,82.384,82.35,82.371,40000000.0
2006-12-20 04:20:00,82.39,82.406,82.389,82.398,40000000.0
2006-12-20 04:25:00,82.405,82.411,82.393,82.396,41600000.0
2006-12-20 04:30:00,82.391,82.396,82.369,82.391,66600000.0
2006-12-20 04:35:00,82.4,82.406,82.362,82.365,48000000.0
2006-12-20 04:40:00,82.368,82.4,82.366,82.387,46400000.0
2006-12-20 04:45:00,82.399,82.4,82.374,82.374,44800000.0
2006-12-20 04:50:00,82.375,82.376,82.281,82.362,26000000.0
2006-12-20 04:55:00,82.359,82.359,82.331,82.344,41600000.0
2006-12-20 05:00:00,82.332,82.362,82.332,82.359,46400000.0
2006-12-20 05:05:00,82.355,82.37,82.323,82.359,65000000.0
2006-12-20 05:10:00,82.364,82.364,82.335,82.349,40000000.0
2006-12-20 05:15:00,82.359,82.373,82.31,82.36,56000000.0
2006-12-20 05:20:00,82.367,82.373,82.237,82.339,35200000.0
2006-12-20 05:25:00,82.386,82.437,82.386,82.4,60800000.0
2006-12-20 05:30:00,82.419,82.419,82.387,82.414,72000000.0
2006-12-20 05:35:00,82.414,82.449,82.385,82.433,65000000.0
2006-12-20 05:40:00,82.446,82.446,82.351,82.398,59200000.0
2006-12-20 05:45:00,82.396,82.412,82.381,82.381,75200000.0
2006-12-20 05:50:00,82.387,82.424,82.36,82.424,51200000.0
2006-12-20 05:55:00,82.374,82.455,82.365,82.438,49600000.0
2006-12-20 06:00:00,82.447,82.447,82.414,82.438,43600000.0
2006-12-20 06:05:00,82.427,82.44,82.408,82.429,46400000.0
2006-12-20 06:10:00,82.41,82.44,82.321,82.405,52800000.0
2006-12-20 06:15:00,82.405,82.415,82.376,82.415,54400000.0
2006-12-20 06:20:00,82.419,82.453,82.417,82.448,49600000.0
2006-12-20 06:25:00,82.451,82.461,82.429,82.439,48000000.0
2006-12-20 06:30:00,82.427,82.454,82.413,82.446,72000000.0
2006-12-20 06:35:00,82.45,82.45,82.42,82.44,52800000.0
2006-12-20 06:40:00,82.423,82.451,82.382,82.444,52800000.0
2006-12-20 06:45:00,82.456,82.459,82.423,82.439,77800000.0
2006-12-20 06:50:00,82.432,82.447,82.425,82.437,72000000.0
2006-12-20 06:55:00,82.426,82.464,82.426,82.461,49600000.0
2006-12-20 07:00:00,82.473,82.484,82.439,82.464,72000000.0
2006-12-20 07:05:00,82.466,82.474,82.421,82.432,52800000.0
2006-12-20 07:10:00,82.435,82.449,82.418,82.44,57600000.0
2006-12-20 07:15:00,82.439,82.443,82.419,82.426,65600000.0
2006-12-20 07:20:00,82.443,82.47,82.43,82.46,68800000.0
2006-12-20 07:25:00,82.464,82.486,82.453,82.464,42600000.0
2006-12-20 07:30:00,82.467,82.501,82.467,82.493,67200000.0
2006-12-20 07:35:00,82.489,82.494,82.457,82.473,40000000.0
2006-12-20 07:40:00,82.47,82.482,82.451,82.466,47400000.0
2006-12-20 07:45:00,82.477,82.496,82.454,82.473,68800000.0
2006-12-20 07:50:00,82.455,82.47,82.449,82.463,62400000.0
2006-12-20 07:55:00,82.458,82.469,82.433,82.438,64000000.0
2006-12-20 08:00:00,82.445,82.466,82.44,82.457,52800000.0
2006-12-20 08:05:00,82.444,82.453,82.432,82.442,35200000.0
2006-12-20 08:10:00,82.41,82.465,82.409,82.453,64000000.0
2006-12-20 08:15:00,82.464,82.477,82.439,82.472,67200000.0
2006-12-20 08:20:00,82.463,82.478,82.446,82.451,65000000.0
2006-12-20 08:25:00,82.443,82.451,82.355,82.417,33000000.0
2006-12-20 08:30:00,82.424,82.461,82.413,82.419,56000000.0
2006-12-20 08:35:00,82.422,82.437,82.411,82.417,73600000.0
2006-12-20 08:40:00,82.418,82.462,82.418,82.426,72000000.0
2006-12-20 08:45:00,82.423,82.443,82.386,82.422,68800000.0
2006-12-20 08:50:00,82.41,82.411,82.377,82.385,60800000.0
2006-12-20 08:55:00,82.389,82.397,82.359,82.397,60800000.0
2006-12-20 09:00:00,82.394,82.394,82.339,82.364,66600000.0
2006-12-20 09:05:00,82.353,82.364,82.321,82.354,67200000.0
2006-12-20 09:10:00,82.356,82.403,82.356,82.4,60800000.0
2006-12-20 09:15:00,82.399,82.414,82.377,82.384,49600000.0
2006-12-20 09:20:00,82.395,82.419,82.299,82.379,68800000.0
2006-12-20 09:25:00,82.365,82.39,82.349,82.384,59200000.0
2006-12-20 09:30:00,82.386,82.404,82.343,82.356,63400000.0
2006-12-20 09:35:00,82.36,82.392,82.309,82.392,62400000.0
2006-12-20 09:40:00,82.378,82.398,82.354,82.384,66600000.0
2006-12-20 09:45:00,82.377,82.388,82.347,82.376,60200000.0
2006-12-20 09:50:00,82.379,82.385,82.363,82.384,76800000.0
2006-12-20 09:55:00,82.376,82.407,82.302,82.396,78400000.0
2006-12-20 10:00:00,82.398,82.421,82.384,82.419,59200000.0
2006-12-20 10:05:00,82.417,82.434,82.374,82.39,54400000.0
2006-12-20 10:10:00,82.386,82.405,82.372,82.394,53800000.0
2006-12-20 10:15:00,82.387,82.4,82.36,82.367,59200000.0
2006-12-20 10:20:00,82.362,82.366,82.328,82.365,68800000.0
2006-12-20 10:25:00,82.374,82.374,82.336,82.336,35200000.0
2006-12-20 10:30:00,82.354,82.37,82.35,82.368,50000000.0
2006-12-20 10:35:00,82.367,82.425,82.33,82.406,57400000.0
2006-12-20 10:40:00,82.411,82.449,82.393,82.403,64400000.0
2006-12-20 10:45:00,82.408,82.469,82.383,82.44,61600000.0
2006-12-20 10:50:00,82.432,82.432,82.396,82.408,73400000.0
2006-12-20 10:55:00,82.403,82.439,82.344,82.411,68200000.0
2006-12-20 11:00:00,82.431,82.451,82.389,82.403,54400000.0
2006-12-20 11:05:00,82.412,82.44,82.365,82.379,81000000.0
2006-12-20 11:10:00,82.384,82.393,82.356,82.364,66600000.0
2006-12-20 11:15:00,82.364,82.438,82.364,82.436,65000000.0
2006-12-20 11:20:00,82.419,82.471,82.416,82.471,50600000.0
2006-12-20 11:25:00,82.477,82.496,82.457,82.457,72000000.0
2006-12-20 11:30:00,82.437,82.442,82.362,82.362,68800000.0
2006-12-20 11:35:00,82.372,82.377,82.344,82.371,57600000.0
2006-12-20 11:40:00,82.359,82.363,82.323,82.341,66600000.0
2006-12-20 11:45:00,82.349,82.355,82.288,82.289,67200000.0
2006-12-20 11:50:00,82.27,82.321,82.27,82.321,65000000.0
2006-12-20 11:55:00,82.302,82.334,82.239,82.334,59200000.0
2006-12-20 12:00:00,82.345,82.353,82.315,82.339,65600000.0
2006-12-20 12:05:00,82.334,82.338,82.314,82.319,66600000.0
2006-12-20 12:10:00,82.32,82.386,82.303,82.375,58600000.0
2006-12-20 12:15:00,82.383,82.389,82.266,82.365,72000000.0
2006-12-20 12:20:00,82.365,82.372,82.31,82.344,68200000.0
2006-12-20 12:25:00,82.35,82.361,82.337,82.361,64000000.0
2006-12-20 12:30:00,82.359,82.363,82.297,82.31,70400000.0
2006-12-20 12:35:00,82.318,82.332,82.237,82.307,56000000.0
2006-12-20 12:40:00,82.302,82.315,82.276,82.303,60800000.0
2006-12-20 12:45:00,82.299,82.299,82.271,82.287,57600000.0
2006-12-20 12:50:00,82.302,82.335,82.302,82.313,49600000.0
2006-12-20 12:55:00,82.325,82.325,82.28,82.28,72000000.0
2006-12-20 13:00:00,82.292,82.301,82.281,82.295,56000000.0
2006-12-20 13:05:00,82.296,82.326,82.296,82.324,66600000.0
2006-12-20 13:10:00,82.319,82.334,82.296,82.314,70800000.0
2006-12-20 13:15:00,82.327,82.36,82.314,82.331,70400000.0
2006-12-20 13:20:00,82.34,82.345,82.273,82.329,55400000.0
2006-12-20 13:25:00,82.32,82.349,82.244,82.349,57600000.0
2006-12-20 13:30:00,82.34,82.366,82.327,82.34,68800000.0
2006-12-20 13:35:00,82.338,82.359,82.33,82.359,116800000.0
2006-12-20 13:40:00,82.354,82.356,82.336,82.346,111200000.0
2006-12-20 13:45:00,82.343,82.357,82.329,82.342,64000000.0
2006-12-20 13:50:00,82.319,82.339,82.317,82.324,80000000.0
2006-12-20 13:55:00,82.321,82.379,82.321,82.379,104000000.0
2006-12-20 14:00:00,82.39,82.41,82.357,82.382,119800000.0
2006-12-20 14:05:00,82.401,82.412,82.372,82.412,148600000.0
2006-12-20 14:10:00,82.401,82.412,82.39,82.407,102400000.0
2006-12-20 14:15:00,82.4,82.408,82.348,82.384,95400000.0
2006-12-20 14:20:00,82.388,82.417,82.381,82.403,115200000.0
2006-12-20 14:25:00,82.386,82.395,82.357,82.375,90600000.0
2006-12-20 14:30:00,82.388,82.396,82.363,82.374,88000000.0
2006-12-20 14:35:00,82.389,82.412,82.372,82.387,105600000.0
2006-12-20 14:40:00,82.382,82.42,82.379,82.416,107200000.0
2006-12-20 14:45:00,82.411,82.438,82.395,82.438,89600000.0
2006-12-20 14:50:00,82.445,82.446,82.401,82.402,62400000.0
2006-12-20 14:55:00,82.406,82.409,82.389,82.402,46200000.0
2006-12-20 15:00:00,82.394,82.394,82.364,82.389,78400000.0
2006-12-20 15:05:00,82.389,82.435,82.383,82.409,73600000.0
2006-12-20 15:10:00,82.411,82.436,82.397,82.426,137600000.0
2006-12-20 15:15:00,82.411,82.43,82.405,82.412,119400000.0
2006-12-20 15:20:00,82.417,82.433,82.404,82.425,124800000.0
2006-12-20 15:25:00,82.418,82.469,82.332,82.417,211600000.0
2006-12-20 15:30:00,82.333,82.451,82.305,82.385,259200000.0
2006-12-20 15:35:00,82.386,82.402,82.356,82.375,192000000.0
2006-12-20 15:40:00,82.373,82.382,82.362,82.362,55800000.0
2006-12-20 15:45:00,82.362,82.398,82.354,82.367,98600000.0
2006-12-20 15:50:00,82.368,82.401,82.348,82.401,97600000.0
2006-12-20 15:55:00,82.393,82.416,82.376,82.413,142800000.0
2006-12-20 16:00:00,82.399,82.427,82.393,82.421,212200000.0
2006-12-20 16:05:00,82.42,82.424,82.381,82.423,204800000.0
2006-12-20 16:10:00,82.434,82.434,82.284,82.284,172200000.0
2006-12-20 16:15:00,82.294,82.351,82.294,82.351,148800000.0
2006-12-20 16:20:00,82.352,82.354,82.343,82.344,70400000.0
2006-12-20 16:25:00,82.336,82.348,82.327,82.348,78400000.0
2006-12-20 16:30:00,82.354,82.371,82.327,82.336,128400000.0
2006-12-20 16:35:00,82.337,82.345,82.326,82.339,185400000.0
2006-12-20 16:40:00,82.353,82.356,82.297,82.353,137400000.0
2006-12-20 16:45:00,82.351,82.364,82.342,82.364,158200000.0
2006-12-20 16:50:00,82.371,82.489,82.37,82.489,194600000.0
2006-12-20 16:55:00,82.489,82.495,82.455,82.461,147200000.0
2006-12-20 17:00:00,82.464,82.499,82.45,82.482,207800000.0
2006-12-20 17:05:00,82.485,82.501,82.477,82.487,217000000.0
2006-12-20 17:10:00,82.48,82.494,82.471,82.478,115200000.0
2006-12-20 17:15:00,82.48,82.485,82.457,82.473,155600000.0
2006-12-20 17:20:00,82.451,82.476,82.451,82.461,87400000.0
2006-12-20 17:25:00,82.449,82.466,82.422,82.463,116800000.0
2006-12-20 17:30:00,82.466,82.479,82.45,82.452,259200000.0
2006-12-20 17:35:00,82.462,82.466,82.403,82.424,143400000.0
2006-12-20 17:40:00,82.434,82.437,82.296,82.385,148200000.0
2006-12-20 17:45:00,82.385,82.473,82.385,82.467,232400000.0
2006-12-20 17:50:00,82.458,82.505,82.458,82.494,172800000.0
2006-12-20 17:55:00,82.472,82.56,82.465,82.528,199800000.0
2006-12-20 18:00:00,82.519,82.525,82.444,82.444,176800000.0
2006-12-20 18:05:00,82.444,82.464,82.392,82.4,172600000.0
2006-12-20 18:10:00,82.404,82.409,82.352,82.36,86800000.0
2006-12-20 18:15:00,82.379,82.4,82.377,82.386,128400000.0
2006-12-20 18:20:00,82.373,82.417,82.35,82.412,188800000.0
2006-12-20 18:25:00,82.386,82.416,82.368,82.393,117800000.0
2006-12-20 18:30:00,82.396,82.396,82.361,82.361,169000000.0
2006-12-20 18:35:00,82.356,82.37,82.322,82.332,210400000.0
2006-12-20 18:40:00,82.317,82.355,82.232,82.232,295600000.0
2006-12-20 18:45:00,82.22,82.273,82.21,82.271,92800000.0
2006-12-20 18:50:00,82.278,82.292,82.274,82.288,108200000.0
2006-12-20 18:55:00,82.297,82.326,82.277,82.277,105600000.0
2006-12-20 19:00:00,82.276,82.297,82.252,82.252,98000000.0
2006-12-20 19:05:00,82.252,82.357,82.249,82.345,144000000.0
2006-12-20 19:10:00,82.351,82.363,82.32,82.32,88000000.0
2006-12-20 19:15:00,82.32,82.356,82.317,82.353,72000000.0
2006-12-20 19:20:00,82.357,82.414,82.357,82.402,81600000.0
2006-12-20 19:25:00,82.396,82.414,82.345,82.372,94200000.0
2006-12-20 19:30:00,82.368,82.412,82.36,82.405,58600000.0
2006-12-20 19:35:00,82.391,82.402,82.312,82.348,68800000.0
2006-12-20 19:40:00,82.336,82.355,82.332,82.34,44200000.0
2006-12-20 19:45:00,82.346,82.382,82.341,82.369,36200000.0
2006-12-20 19:50:00,82.371,82.425,82.371,82.419,65000000.0
2006-12-20 19:55:00,82.423,82.447,82.417,82.447,38400000.0
2006-12-20 20:00:00,82.456,82.458,82.419,82.442,93800000.0
2006-12-20 20:05:00,82.445,82.483,82.445,82.483,78400000.0
2006-12-20 20:10:00,82.443,82.48,82.412,82.464,62400000.0
2006-12-20 20:15:00,82.472,82.547,82.472,82.541,95400000.0
2006-12-20 20:20:00,82.532,82.54,82.473,82.485,75200000.0
2006-12-20 20:25:00,82.479,82.493,82.453,82.463,67200000.0
2006-12-20 20:30:00,82.462,82.482,82.443,82.482,65000000.0
2006-12-20 20:35:00,82.488,82.49,82.464,82.487,58600000.0
2006-12-20 20:40:00,82.492,82.502,82.479,82.479,64000000.0
2006-12-20 20:45:00,82.48,82.501,82.466,82.475,65000000.0
2006-12-20 20:50:00,82.478,82.478,82.449,82.469,44800000.0
2006-12-20 20:55:00,82.454,82.489,82.448,82.462,54400000.0
2006-12-20 21:00:00,82.465,82.504,82.465,82.492,60800000.0
2006-12-20 21:05:00,82.49,82.494,82.415,82.438,64200000.0
2006-12-20 21:10:00,82.445,82.447,82.416,82.432,44800000.0
2006-12-20 21:15:00,82.421,82.49,82.39,82.484,67200000.0
2006-12-20 21:20:00,82.456,82.488,82.444,82.477,60800000.0
2006-12-20 21:25:00,82.484,82.489,82.466,82.476,44800000.0
2006-12-20 21:30:00,82.475,82.475,82.454,82.455,52800000.0
2006-12-20 21:35:00,82.465,82.473,82.342,82.442,61800000.0
2006-12-20 21:40:00,82.441,82.535,82.425,82.535,65600000.0
2006-12-20 21:45:00,82.52,82.52,82.428,82.468,70400000.0
2006-12-20 21:50:00,82.474,82.489,82.454,82.489,43200000.0
2006-12-20 21:55:00,82.482,82.491,82.466,82.483,54400000.0
2006-12-20 22:00:00,82.493,82.505,82.473,82.49,67200000.0
2006-12-20 22:05:00,82.482,82.491,82.458,82.461,44800000.0
2006-12-20 22:10:00,82.455,82.455,82.355,82.364,46200000.0
2006-12-20 22:15:00,82.359,82.359,82.283,82.283,70400000.0
2006-12-20 22:20:00,82.286,82.336,82.269,82.329,49600000.0
2006-12-20 22:25:00,82.328,82.328,82.285,82.294,56000000.0
2006-12-20 22:30:00,82.302,82.325,82.289,82.322,41600000.0
2006-12-20 22:35:00,82.329,82.423,82.329,82.407,73600000.0
2006-12-20 22:40:00,82.413,82.435,82.399,82.426,69200000.0
2006-12-20 22:45:00,82.427,82.447,82.409,82.422,65600000.0
2006-12-20 22:50:00,82.44,82.488,82.42,82.48,56000000.0
2006-12-20 22:55:00,82.477,82.495,82.461,82.471,67600000.0
2006-12-20 23:00:00,82.479,82.479,82.458,82.467,35200000.0
2006-12-20 23:05:00,82.466,82.5,82.464,82.466,88000000.0
2006-12-20 23:10:00,82.455,82.52,82.445,82.515,64000000.0
2006-12-20 23:15:00,82.511,82.518,82.482,82.501,59200000.0
2006-12-20 23:20:00,82.505,82.585,82.496,82.572,67200000.0
2006-12-20 23:25:00,82.574,82.586,82.5,82.554,70400000.0
2006-12-20 23:30:00,82.564,82.574,82.527,82.527,57600000.0
2006-12-20 23:35:00,82.509,82.548,82.497,82.534,64000000.0
2006-12-20 23:40:00,82.539,82.625,82.537,82.578,88000000.0
2006-12-20 23:45:00,82.493,82.493,82.181,82.27,61800000.0
2006-12-20 23:50:00,82.236,82.273,82.201,82.217,62400000.0
2006-12-20 23:55:00,82.228,82.264,82.153,82.259,67200000.0
2006-12-21 00:00:00,82.227,82.229,82.065,82.092,58000000.0
2006-12-21 00:05:00,82.085,82.085,81.982,82.05,54400000.0
2006-12-21 00:10:00,82.064,82.137,82.064,82.106,59200000.0
2006-12-21 00:15:00,82.107,82.123,82.055,82.095,66000000.0
2006-12-21 00:20:00,82.094,82.173,82.086,82.161,60800000.0
2006-12-21 00:25:00,82.152,82.152,82.09,82.095,76800000.0
2006-12-21 00:30:00,82.094,82.165,82.094,82.156,46400000.0
2006-12-21 00:35:00,82.152,82.159,82.134,82.152,38400000.0
2006-12-21 00:40:00,82.159,82.201,82.15,82.2,73600000.0
2006-12-21 00:45:00,82.196,82.227,82.193,82.213,64000000.0
2006-12-21 00:50:00,82.212,82.214,82.16,82.16,64000000.0
2006-12-21 00:55:00,82.162,82.194,82.159,82.165,61800000.0
2006-12-21 01:00:00,82.145,82.208,82.145,82.204,62400000.0
2006-12-21 01:05:00,82.198,82.251,82.153,82.251,70400000.0
2006-12-21 01:10:00,82.256,82.268,82.24,82.261,66600000.0
2006-12-21 01:15:00,82.262,82.279,82.243,82.247,65600000.0
2006-12-21 01:20:00,82.23,82.251,82.216,82.223,60200000.0
2006-12-21 01:25:00,82.223,82.248,82.203,82.236,54400000.0
2006-12-21 01:30:00,82.242,82.253,82.227,82.25,69800000.0
2006-12-21 01:35:00,82.244,82.28,82.227,82.276,57600000.0
2006-12-21 01:40:00,82.287,82.323,82.27,82.281,59200000.0
2006-12-21 01:45:00,82.268,82.283,82.254,82.264,75200000.0
2006-12-21 01:50:00,82.26,82.27,82.239,82.263,68200000.0
2006-12-21 01:55:00,82.256,82.304,82.244,82.281,60800000.0
2006-12-21 02:00:00,82.272,82.284,82.258,82.266,57600000.0
2006-12-21 02:05:00,82.257,82.26,82.229,82.236,72000000.0
2006-12-21 02:10:00,82.244,82.267,82.224,82.246,44800000.0
2006-12-21 02:15:00,82.242,82.242,82.153,82.211,46400000.0
2006-12-21 02:20:00,82.204,82.212,82.067,82.137,62400000.0
2006-12-21 02:25:00,82.101,82.124,82.06,82.068,78400000.0
2006-12-21 02:30:00,82.074,82.127,82.074,82.091,48000000.0
2006-12-21 02:35:00,82.089,82.09,81.98,81.997,66600000.0
2006-12-21 02:40:00,81.997,82.027,81.981,82.027,60200000.0
2006-12-21 02:45:00,82.029,82.044,82.01,82.026,68800000.0
2006-12-21 02:50:00,82.025,82.106,82.01,82.095,56000000.0
2006-12-21 02:55:00,82.072,82.132,82.05,82.132,52800000.0
2006-12-21 03:00:00,82.158,82.175,82.052,82.169,59200000.0
2006-12-21 03:05:00,82.168,82.183,82.149,82.183,52800000.0
2006-12-21 03:10:00,82.181,82.184,82.146,82.17,71400000.0
2006-12-21 03:15:00,82.173,82.173,82.129,82.156,56000000.0
2006-12-21 03:20:00,82.153,82.166,82.122,82.129,44800000.0
2006-12-21 03:25:00,82.127,82.134,82.114,82.114,37800000.0
2006-12-21 03:30:00,82.104,82.123,82.045,82.122,60800000.0
2006-12-21 03:35:00,82.123,82.125,82.05,82.118,62400000.0
2006-12-21 03:40:00,82.116,82.152,82.111,82.152,60800000.0
2006-12-21 03:45:00,82.151,82.243,82.151,82.243,49600000.0
2006-12-21 03:50:00,82.259,82.282,82.253,82.282,57600000.0
2006-12-21 03:55:00,82.283,82.326,82.277,82.286,68800000.0
2006-12-21 04:00:00,82.309,82.351,82.288,82.288,59200000.0
2006-12-21 04:05:00,82.279,82.279,82.216,82.233,62400000.0
2006-12-21 04:10:00,82.234,82.241,82.216,82.234,46400000.0
2006-12-21 04:15:00,82.242,82.251,82.228,82.241,51200000.0
2006-12-21 04:20:00,82.253,82.282,82.165,82.278,50600000.0
2006-12-21 04:25:00,82.281,82.308,82.268,82.294,62400000.0
2006-12-21 04:30:00,82.289,82.334,82.289,82.323,67200000.0
2006-12-21 04:35:00,82.318,82.318,82.283,82.288,27600000.0
2006-12-21 04:40:00,82.297,82.307,82.278,82.291,57000000.0
2006-12-21 04:45:00,82.3,82.305,82.276,82.28,60800000.0
2006-12-21 04:50:00,82.274,82.284,82.193,82.263,59200000.0
2006-12-21 04:55:00,82.264,82.277,82.245,82.264,49600000.0
2006-12-21 05:00:00,82.249,82.283,82.249,82.279,60800000.0
2006-12-21 05:05:00,82.274,82.285,82.257,82.275,48000000.0
2006-12-21 05:10:00,82.273,82.278,82.243,82.272,52800000.0
2006-12-21 05:15:00,82.272,82.279,82.212,82.238,67000000.0
2006-12-21 05:20:00,82.24,82.268,82.24,82.248,59200000.0
2006-12-21 05:25:00,82.252,82.271,82.25,82.266,60800000.0
2006-12-21 05:30:00,82.283,82.297,82.269,82.278,62400000.0
2006-12-21 05:35:00,82.273,82.284,82.26,82.266,49600000.0
2006-12-21 05:40:00,82.259,82.28,82.255,82.272,33600000.0
2006-12-21 05:45:00,82.274,82.29,82.257,82.281,58600000.0
2006-12-21 05:50:00,82.279,82.284,82.264,82.272,51200000.0
2006-12-21 05:55:00,82.208,82.279,82.191,82.266,24000000.0
2006-12-21 06:00:00,82.276,82.29,82.271,82.289,27200000.0
2006-12-21 06:05:00,82.29,82.299,82.28,82.286,49600000.0
2006-12-21 06:10:00,82.286,82.299,82.204,82.297,41600000.0
2006-12-21 06:15:00,82.299,82.299,82.29,82.297,25600000.0
2006-12-21 06:20:00,82.29,82.313,82.285,82.309,49600000.0
2006-12-21 06:25:00,82.315,82.316,82.287,82.311,35200000.0
2006-12-21 06:30:00,82.313,82.324,82.298,82.312,44000000.0
2006-12-21 06:35:00,82.309,82.316,82.297,82.315,55400000.0
2006-12-21 06:40:00,82.317,82.338,82.259,82.304,65400000.0
2006-12-21 06:45:00,82.316,82.33,82.308,82.33,43200000.0
2006-12-21 06:50:00,82.32,82.339,82.312,82.335,57600000.0
2006-12-21 06:55:00,82.324,82.338,82.303,82.321,60800000.0
2006-12-21 07:00:00,82.323,82.323,82.3,82.316,59200000.0
2006-12-21 07:05:00,82.32,82.322,82.299,82.307,38400000.0
2006-12-21 07:10:00,82.313,82.315,82.278,82.304,42600000.0
2006-12-21 07:15:00,82.303,82.323,82.289,82.32,65600000.0
2006-12-21 07:20:00,82.323,82.323,82.305,82.312,25600000.0
2006-12-21 07:25:00,82.315,82.326,82.302,82.323,69800000.0
2006-12-21 07:30:00,82.324,82.327,82.314,82.321,42600000.0
2006-12-21 07:35:00,82.312,82.32,82.293,82.31,37800000.0
2006-12-21 07:40:00,82.315,82.315,82.301,82.307,24000000.0
2006-12-21 07:45:00,82.313,82.314,82.29,82.291,43200000.0
2006-12-21 07:50:00,82.282,82.302,82.271,82.302,41600000.0
2006-12-21 07:55:00,82.302,82.308,82.296,82.296,27200000.0
2006-12-21 08:00:00,82.305,82.375,82.283,82.35,50600000.0
2006-12-21 08:05:00,82.342,82.389,82.304,82.357,62400000.0
2006-12-21 08:10:00,82.358,82.458,82.358,82.453,52800000.0
2006-12-21 08:15:00,82.464,82.492,82.431,82.435,67000000.0
2006-12-21 08:20:00,82.44,82.44,82.392,82.406,65600000.0
2006-12-21 08:25:00,82.412,82.443,82.349,82.443,59200000.0
2006-12-21 08:30:00,82.441,82.445,82.359,82.359,44800000.0
2006-12-21 08:35:00,82.365,82.398,82.318,82.331,62400000.0
2006-12-21 08:40:00,82.335,82.342,82.285,82.285,71800000.0
2006-12-21 08:45:00,82.252,82.265,82.223,82.232,68800000.0
2006-12-21 08:50:00,82.231,82.235,82.189,82.189,51200000.0
2006-12-21 08:55:00,82.221,82.241,82.205,82.229,60800000.0
2006-12-21 09:00:00,82.234,82.243,82.173,82.187,67200000.0
2006-12-21 09:05:00,82.18,82.213,82.18,82.198,67200000.0
2006-12-21 09:10:00,82.183,82.183,82.108,82.116,60800000.0
2006-12-21 09:15:00,82.119,82.153,82.092,82.135,62400000.0
2006-12-21 09:20:00,82.125,82.125,81.953,82.08,67600000.0
2006-12-21 09:25:00,82.09,82.108,82.053,82.064,59200000.0
2006-12-21 09:30:00,82.072,82.136,82.068,82.126,64000000.0
2006-12-21 09:35:00,82.146,82.175,82.104,82.152,61800000.0
2006-12-21 09:40:00,82.158,82.198,82.131,82.194,67200000.0
2006-12-21 09:45:00,82.211,82.271,82.196,82.247,60800000.0
2006-12-21 09:50:00,82.24,82.256,82.221,82.235,76800000.0
2006-12-21 09:55:00,82.243,82.28,82.177,82.238,78800000.0
2006-12-21 10:00:00,82.241,82.25,82.229,82.25,48400000.0
2006-12-21 10:05:00,82.253,82.253,82.216,82.222,67200000.0
2006-12-21 10:10:00,82.229,82.255,82.223,82.24,52200000.0
2006-12-21 10:15:00,82.235,82.292,82.227,82.287,59000000.0
2006-12-21 10:20:00,82.286,82.295,82.262,82.293,68800000.0
2006-12-21 10:25:00,82.298,82.298,82.262,82.263,54400000.0
2006-12-21 10:30:00,82.281,82.309,82.244,82.291,60200000.0
2006-12-21 10:35:00,82.297,82.338,82.244,82.319,57600000.0
2006-12-21 10:40:00,82.323,82.355,82.317,82.346,64000000.0
2006-12-21 10:45:00,82.338,82.368,82.312,82.347,62400000.0
2006-12-21 10:50:00,82.347,82.351,82.298,82.312,73600000.0
2006-12-21 10:55:00,82.301,82.314,82.206,82.303,68800000.0
2006-12-21 11:00:00,82.279,82.325,82.276,82.313,68800000.0
2006-12-21 11:05:00,82.317,82.326,82.241,82.299,64000000.0
2006-12-21 11:10:00,82.317,82.319,82.274,82.296,67200000.0
2006-12-21 11:15:00,82.296,82.312,82.272,82.312,65000000.0
2006-12-21 11:20:00,82.315,82.315,82.278,82.295,64000000.0
2006-12-21 11:25:00,82.3,82.308,82.19,82.19,72000000.0
2006-12-21 11:30:00,82.187,82.221,82.151,82.151,68800000.0
2006-12-21 11:35:00,82.166,82.237,82.165,82.212,57600000.0
2006-12-21 11:40:00,82.224,82.234,82.203,82.221,66600000.0
2006-12-21 11:45:00,82.217,82.231,82.196,82.196,66000000.0
2006-12-21 11:50:00,82.191,82.195,82.123,82.129,65000000.0
2006-12-21 11:55:00,82.119,82.191,82.097,82.136,58600000.0
2006-12-21 12:00:00,82.156,82.199,82.135,82.148,65600000.0
2006-12-21 12:05:00,82.149,82.183,82.126,82.174,67200000.0
2006-12-21 12:10:00,82.182,82.196,82.126,82.148,59200000.0
2006-12-21 12:15:00,82.152,82.152,82.025,82.025,72000000.0
2006-12-21 12:20:00,82.019,82.051,82.013,82.036,68200000.0
2006-12-21 12:25:00,82.053,82.06,82.022,82.034,64000000.0
2006-12-21 12:30:00,82.032,82.032,81.962,81.97,70400000.0
2006-12-21 12:35:00,81.996,82.038,81.925,82.038,67200000.0
2006-12-21 12:40:00,82.03,82.058,82.015,82.046,73000000.0
2006-12-21 12:45:00,82.058,82.095,82.023,82.027,69800000.0
2006-12-21 12:50:00,82.026,82.046,82.006,82.011,60800000.0
2006-12-21 12:55:00,82.018,82.111,82.018,82.089,72000000.0
2006-12-21 13:00:00,82.108,82.164,82.099,82.158,67200000.0
2006-12-21 13:05:00,82.155,82.165,82.131,82.136,65600000.0
2006-12-21 13:10:00,82.127,82.139,82.107,82.108,52800000.0
2006-12-21 13:15:00,82.102,82.119,82.052,82.119,70800000.0
2006-12-21 13:20:00,82.117,82.126,82.063,82.122,60800000.0
2006-12-21 13:25:00,82.124,82.146,82.033,82.14,75200000.0
2006-12-21 13:30:00,82.138,82.156,82.13,82.145,68200000.0
2006-12-21 13:35:00,82.142,82.159,82.123,82.155,115600000.0
2006-12-21 13:40:00,82.149,82.149,82.083,82.083,127800000.0
2006-12-21 13:45:00,82.097,82.124,82.097,82.117,87400000.0
2006-12-21 13:50:00,82.135,82.135,82.078,82.124,91200000.0
2006-12-21 13:55:00,82.129,82.158,82.129,82.158,72000000.0
2006-12-21 14:00:00,82.148,82.174,82.119,82.13,120000000.0
2006-12-21 14:05:00,82.135,82.165,82.135,82.158,110400000.0
2006-12-21 14:10:00,82.164,82.172,82.155,82.163,67600000.0
2006-12-21 14:15:00,82.168,82.177,82.144,82.15,83200000.0
2006-12-21 14:20:00,82.149,82.164,82.13,82.149,125200000.0
2006-12-21 14:25:00,82.146,82.182,82.137,82.173,90600000.0
2006-12-21 14:30:00,82.173,82.181,82.153,82.171,87400000.0
2006-12-21 14:35:00,82.165,82.189,82.151,82.186,105000000.0
2006-12-21 14:40:00,82.181,82.199,82.152,82.174,122000000.0
2006-12-21 14:45:00,82.185,82.199,82.174,82.19,69200000.0
2006-12-21 14:50:00,82.228,82.246,82.182,82.246,104000000.0
2006-12-21 14:55:00,82.244,82.254,82.235,82.246,74600000.0
2006-12-21 15:00:00,82.254,82.266,82.246,82.263,78400000.0
2006-12-21 15:05:00,82.256,82.256,82.224,82.226,76800000.0
2006-12-21 15:10:00,82.247,82.251,82.198,82.229,137600000.0
2006-12-21 15:15:00,82.226,82.29,82.217,82.27,117600000.0
2006-12-21 15:20:00,82.286,82.323,82.286,82.323,124800000.0
2006-12-21 15:25:00,82.337,82.34,82.13,82.224,212800000.0
2006-12-21 15:30:00,82.127,82.293,82.12,82.289,259000000.0
2006-12-21 15:35:00,82.295,82.308,82.178,82.184,192000000.0
2006-12-21 15:40:00,82.19,82.278,82.135,82.135,143400000.0
2006-12-21 15:45:00,82.119,82.152,82.07,82.152,99200000.0
2006-12-21 15:50:00,82.176,82.284,82.149,82.262,97000000.0
2006-12-21 15:55:00,82.26,82.297,82.208,82.208,144000000.0
2006-12-21 16:00:00,82.2,82.2,82.141,82.17,212200000.0
2006-12-21 16:05:00,82.163,82.188,82.154,82.187,204800000.0
2006-12-21 16:10:00,82.188,82.193,82.178,82.191,123200000.0
2006-12-21 16:15:00,82.189,82.213,82.165,82.185,148200000.0
2006-12-21 16:20:00,82.177,82.201,82.163,82.175,97600000.0
2006-12-21 16:25:00,82.179,82.208,82.167,82.208,106600000.0
2006-12-21 16:30:00,82.2,82.2,82.135,82.152,128400000.0
2006-12-21 16:35:00,82.162,82.176,82.131,82.143,219400000.0
2006-12-21 16:40:00,82.142,82.15,82.117,82.12,212800000.0
2006-12-21 16:45:00,82.137,82.152,82.114,82.141,228000000.0
2006-12-21 16:50:00,82.132,82.16,82.113,82.129,194600000.0
2006-12-21 16:55:00,82.155,82.208,82.111,82.133,147600000.0
2006-12-21 17:00:00,82.125,82.134,82.102,82.134,209600000.0
2006-12-21 17:05:00,82.137,82.14,82.067,82.087,275600000.0
2006-12-21 17:10:00,82.112,82.169,82.112,82.147,140000000.0
2006-12-21 17:15:00,82.143,82.178,82.13,82.173,156800000.0
2006-12-21 17:20:00,82.154,82.167,82.116,82.127,86800000.0
2006-12-21 17:25:00,82.14,82.148,82.126,82.141,89400000.0
2006-12-21 17:30:00,82.149,82.17,82.146,82.154,177600000.0
2006-12-21 17:35:00,82.155,82.181,82.151,82.179,144400000.0
2006-12-21 17:40:00,82.174,82.175,82.142,82.17,147600000.0
2006-12-21 17:45:00,82.163,82.202,82.155,82.201,233600000.0
2006-12-21 17:50:00,82.185,82.24,82.185,82.24,173000000.0
2006-12-21 17:55:00,82.241,82.269,82.226,82.234,201000000.0
2006-12-21 18:00:00,82.235,82.263,82.204,82.263,177400000.0
2006-12-21 18:05:00,82.258,82.329,82.255,82.319,172800000.0
2006-12-21 18:10:00,82.301,82.32,82.281,82.314,87400000.0
2006-12-21 18:15:00,82.323,82.345,82.311,82.33,205200000.0
2006-12-21 18:20:00,82.333,82.351,82.332,82.344,136000000.0
2006-12-21 18:25:00,82.335,82.357,82.318,82.357,117800000.0
2006-12-21 18:30:00,82.342,82.342,82.282,82.297,169600000.0
2006-12-21 18:35:00,82.288,82.288,82.239,82.262,204000000.0
2006-12-21 18:40:00,82.249,82.363,82.247,82.363,296000000.0
2006-12-21 18:45:00,82.359,82.37,82.324,82.324,92800000.0
2006-12-21 18:50:00,82.32,82.331,82.299,82.302,128000000.0
2006-12-21 18:55:00,82.299,82.346,82.298,82.32,121600000.0
2006-12-21 19:00:00,82.289,82.339,82.289,82.299,97600000.0
2006-12-21 19:05:00,82.284,82.29,82.243,82.258,144000000.0
2006-12-21 19:10:00,82.267,82.281,82.244,82.252,87400000.0
2006-12-21 19:15:00,82.263,82.273,82.253,82.273,59000000.0
2006-12-21 19:20:00,82.275,82.296,82.264,82.279,46400000.0
2006-12-21 19:25:00,82.281,82.297,82.231,82.254,94400000.0
2006-12-21 19:30:00,82.267,82.311,82.259,82.294,59200000.0
2006-12-21 19:35:00,82.301,82.328,82.28,82.28,52800000.0
2006-12-21 19:40:00,82.256,82.272,82.237,82.244,56000000.0
2006-12-21 19:45:00,82.25,82.257,82.22,82.247,60200000.0
2006-12-21 19:50:00,82.231,82.255,82.226,82.246,40000000.0
2006-12-21 19:55:00,82.258,82.279,82.24,82.271,60800000.0
2006-12-21 20:00:00,82.265,82.278,82.253,82.272,94400000.0
2006-12-21 20:05:00,82.27,82.296,82.24,82.253,91000000.0
2006-12-21 20:10:00,82.241,82.268,82.205,82.268,62400000.0
2006-12-21 20:15:00,82.265,82.265,82.242,82.242,96000000.0
2006-12-21 20:20:00,82.23,82.281,82.225,82.281,75200000.0
2006-12-21 20:25:00,82.244,82.244,82.207,82.229,56000000.0
2006-12-21 20:30:00,82.23,82.255,82.215,82.245,49600000.0
2006-12-21 20:35:00,82.246,82.247,82.214,82.247,59200000.0
2006-12-21 20:40:00,82.254,82.283,82.226,82.28,60800000.0
2006-12-21 20:45:00,82.296,82.324,82.286,82.286,52800000.0
2006-12-21 20:50:00,82.279,82.297,82.26,82.29,84200000.0
2006-12-21 20:55:00,82.305,82.324,82.279,82.297,43200000.0
2006-12-21 21:00:00,82.295,82.315,82.287,82.287,45200000.0
2006-12-21 21:05:00,82.285,82.318,82.274,82.302,49600000.0
2006-12-21 21:10:00,82.304,82.308,82.264,82.287,64000000.0
2006-12-21 21:15:00,82.281,82.321,82.194,82.281,67200000.0
2006-12-21 21:20:00,82.266,82.321,82.266,82.306,60200000.0
2006-12-21 21:25:00,82.312,82.333,82.302,82.313,56000000.0
2006-12-21 21:30:00,82.312,82.318,82.296,82.296,55400000.0
2006-12-21 21:35:00,82.299,82.344,82.23,82.344,53800000.0
2006-12-21 21:40:00,82.359,82.366,82.315,82.321,65600000.0
2006-12-21 21:45:00,82.31,82.339,82.307,82.322,70400000.0
2006-12-21 21:50:00,82.308,82.33,82.287,82.287,41600000.0
2006-12-21 21:55:00,82.296,82.336,82.291,82.329,72400000.0
2006-12-21 22:00:00,82.322,82.377,82.322,82.371,62400000.0
2006-12-21 22:05:00,82.374,82.375,82.345,82.365,56000000.0
2006-12-21 22:10:00,82.367,82.372,82.342,82.342,59200000.0
2006-12-21 22:15:00,82.334,82.361,82.331,82.348,57600000.0
2006-12-21 22:20:00,82.375,82.386,82.336,82.351,51200000.0
2006-12-21 22:25:00,82.343,82.359,82.319,82.354,41600000.0
2006-12-21 22:30:00,82.359,82.359,82.246,82.312,64000000.0
2006-12-21 22:35:00,82.306,82.333,82.296,82.327,85800000.0
2006-12-21 22:40:00,82.315,82.347,82.301,82.341,68800000.0
2006-12-21 22:45:00,82.334,82.337,82.305,82.323,65600000.0
2006-12-21 22:50:00,82.334,82.347,82.316,82.316,56400000.0
2006-12-21 22:55:00,82.311,82.363,82.293,82.361,78400000.0
2006-12-21 23:00:00,82.367,82.407,82.336,82.384,68800000.0
2006-12-21 23:05:00,82.366,82.375,82.347,82.356,75600000.0
2006-12-21 23:10:00,82.368,82.369,82.351,82.365,35200000.0
2006-12-21 23:15:00,82.362,82.388,82.344,82.344,59200000.0
2006-12-21 23:20:00,82.352,82.382,82.323,82.326,54400000.0
2006-12-21 23:25:00,82.312,82.347,82.269,82.306,57600000.0
2006-12-21 23:30:00,82.312,82.338,82.3,82.338,61200000.0
2006-12-21 23:35:00,82.339,82.339,82.307,82.329,52200000.0
2006-12-21 23:40:00,82.316,82.358,82.294,82.358,79400000.0
2006-12-21 23:45:00,82.339,82.379,82.294,82.347,62200000.0
2006-12-21 23:50:00,82.34,82.364,82.326,82.364,51200000.0
2006-12-21 23:55:00,82.358,82.396,82.261,82.385,67200000.0
2006-12-22 00:00:00,82.389,82.389,82.365,82.378,44800000.0
2006-12-22 00:05:00,82.338,82.368,82.332,82.362,54400000.0
2006-12-22 00:10:00,82.371,82.376,82.346,82.366,48000000.0
2006-12-22 00:15:00,82.374,82.417,82.356,82.412,67200000.0
2006-12-22 00:20:00,82.392,82.399,82.352,82.364,74000000.0
2006-12-22 00:25:00,82.357,82.374,82.333,82.371,75600000.0
2006-12-22 00:30:00,82.361,82.377,82.337,82.375,65600000.0
2006-12-22 00:35:00,82.387,82.387,82.358,82.363,38400000.0
2006-12-22 00:40:00,82.385,82.385,82.351,82.373,70400000.0
2006-12-22 00:45:00,82.379,82.399,82.37,82.37,51200000.0
2006-12-22 00:50:00,82.378,82.395,82.355,82.395,63400000.0
2006-12-22 00:55:00,82.385,82.395,82.374,82.393,25600000.0
2006-12-22 01:00:00,82.383,82.389,82.374,82.377,25600000.0
2006-12-22 01:05:00,82.383,82.414,82.346,82.404,52800000.0
2006-12-22 01:10:00,82.404,82.421,82.402,82.412,24000000.0
2006-12-22 01:15:00,82.423,82.46,82.405,82.46,77800000.0
2006-12-22 01:20:00,82.463,82.465,82.404,82.416,60800000.0
2006-12-22 01:25:00,82.399,82.411,82.379,82.411,36600000.0
2006-12-22 01:30:00,82.416,82.446,82.413,82.425,69800000.0
2006-12-22 01:35:00,82.415,82.423,82.397,82.405,72000000.0
2006-12-22 01:40:00,82.401,82.451,82.398,82.451,59200000.0
2006-12-22 01:45:00,82.433,82.47,82.431,82.458,75200000.0
2006-12-22 01:50:00,82.477,82.477,82.439,82.459,68200000.0
2006-12-22 01:55:00,82.445,82.454,82.43,82.433,50600000.0
2006-12-22 02:00:00,82.433,82.494,82.427,82.485,69200000.0
2006-12-22 02:05:00,82.488,82.509,82.459,82.473,72000000.0
2006-12-22 02:10:00,82.459,82.479,82.45,82.468,56000000.0
2006-12-22 02:15:00,82.472,82.496,82.462,82.485,48000000.0
2006-12-22 02:20:00,82.49,82.524,82.402,82.491,62400000.0
2006-12-22 02:25:00,82.469,82.477,82.438,82.443,63400000.0
2006-12-22 02:30:00,82.449,82.449,82.391,82.396,65600000.0
2006-12-22 02:35:00,82.364,82.407,82.364,82.387,67200000.0
2006-12-22 02:40:00,82.394,82.432,82.39,82.428,49600000.0
2006-12-22 02:45:00,82.423,82.484,82.423,82.483,43200000.0
2006-12-22 02:50:00,82.477,82.506,82.42,82.495,54800000.0
2006-12-22 02:55:00,82.496,82.523,82.491,82.511,52800000.0
2006-12-22 03:00:00,82.505,82.53,82.437,82.506,58600000.0
2006-12-22 03:05:00,82.502,82.544,82.492,82.534,68800000.0
2006-12-22 03:10:00,82.526,82.532,82.506,82.506,33600000.0
2006-12-22 03:15:00,82.518,82.567,82.516,82.551,69200000.0
2006-12-22 03:20:00,82.549,82.549,82.527,82.547,57600000.0
2006-12-22 03:25:00,82.541,82.55,82.518,82.54,56000000.0
2006-12-22 03:30:00,82.544,82.545,82.483,82.531,38400000.0
2006-12-22 03:35:00,82.535,82.535,82.461,82.517,72800000.0
2006-12-22 03:40:00,82.484,82.489,82.469,82.485,36800000.0
2006-12-22 03:45:00,82.48,82.5,82.48,82.493,38400000.0
2006-12-22 03:50:00,82.496,82.5,82.491,82.5,32000000.0
2006-12-22 03:55:00,82.501,82.524,82.493,82.501,68800000.0
2006-12-22 04:00:00,82.504,82.505,82.473,82.485,59200000.0
2006-12-22 04:05:00,82.49,82.512,82.48,82.483,62400000.0
2006-12-22 04:10:00,82.48,82.496,82.476,82.476,49600000.0
2006-12-22 04:15:00,82.477,82.487,82.466,82.478,51200000.0
2006-12-22 04:20:00,82.457,82.466,82.371,82.464,40000000.0
2006-12-22 04:25:00,82.459,82.467,82.437,82.455,48000000.0
2006-12-22 04:30:00,82.454,82.458,82.427,82.431,66600000.0
2006-12-22 04:35:00,82.429,82.45,82.427,82.443,54400000.0
2006-12-22 04:40:00,82.445,82.445,82.414,82.438,24000000.0
2006-12-22 04:45:00,82.444,82.45,82.421,82.442,44800000.0
2006-12-22 04:50:00,82.445,82.448,82.355,82.444,48000000.0
2006-12-22 04:55:00,82.445,82.458,82.434,82.456,49600000.0
2006-12-22 05:00:00,82.457,82.507,82.456,82.499,41000000.0
2006-12-22 05:05:00,82.481,82.505,82.476,82.488,40000000.0
2006-12-22 05:10:00,82.492,82.498,82.464,82.489,52800000.0
2006-12-22 05:15:00,82.487,82.488,82.413,82.443,43200000.0
2006-12-22 05:20:00,82.431,82.454,82.417,82.444,48000000.0
2006-12-22 05:25:00,82.456,82.463,82.449,82.455,24000000.0
2006-12-22 05:30:00,82.461,82.465,82.439,82.465,71400000.0
2006-12-22 05:35:00,82.469,82.479,82.451,82.472,54400000.0
2006-12-22 05:40:00,82.464,82.472,82.454,82.463,43200000.0
2006-12-22 05:45:00,82.461,82.464,82.41,82.413,74600000.0
2006-12-22 05:50:00,82.416,82.416,82.384,82.404,62400000.0
2006-12-22 05:55:00,82.35,82.442,82.295,82.367,49600000.0
2006-12-22 06:00:00,82.387,82.394,82.379,82.39,48000000.0
2006-12-22 06:05:00,82.386,82.387,82.364,82.381,60800000.0
2006-12-22 06:10:00,82.391,82.391,82.302,82.368,65000000.0
2006-12-22 06:15:00,82.365,82.373,82.342,82.354,54400000.0
2006-12-22 06:20:00,82.352,82.368,82.336,82.359,57400000.0
2006-12-22 06:25:00,82.352,82.362,82.331,82.362,38400000.0
2006-12-22 06:30:00,82.355,82.402,82.355,82.394,54400000.0
2006-12-22 06:35:00,82.406,82.448,82.38,82.432,67200000.0
2006-12-22 06:40:00,82.436,82.442,82.426,82.433,40000000.0
2006-12-22 06:45:00,82.435,82.479,82.425,82.478,78400000.0
2006-12-22 06:50:00,82.466,82.488,82.466,82.473,72000000.0
2006-12-22 06:55:00,82.477,82.494,82.467,82.49,48000000.0
2006-12-22 07:00:00,82.495,82.583,82.492,82.579,72000000.0
2006-12-22 07:05:00,82.547,82.573,82.508,82.558,63800000.0
2006-12-22 07:10:00,82.553,82.564,82.534,82.556,38400000.0
2006-12-22 07:15:00,82.56,82.562,82.525,82.531,66000000.0
2006-12-22 07:20:00,82.534,82.558,82.533,82.543,51200000.0
2006-12-22 07:25:00,82.544,82.556,82.5,82.5,44200000.0
2006-12-22 07:30:00,82.514,82.54,82.514,82.536,56000000.0
2006-12-22 07:35:00,82.54,82.547,82.514,82.532,49600000.0
2006-12-22 07:40:00,82.539,82.55,82.526,82.55,36800000.0
2006-12-22 07:45:00,82.555,82.573,82.548,82.564,40000000.0
2006-12-22 07:50:00,82.552,82.572,82.522,82.559,62200000.0
2006-12-22 07:55:00,82.57,82.599,82.553,82.57,64000000.0
2006-12-22 08:00:00,82.57,82.589,82.563,82.585,44800000.0
2006-12-22 08:05:00,82.58,82.588,82.557,82.557,44800000.0
2006-12-22 08:10:00,82.553,82.587,82.553,82.575,64000000.0
2006-12-22 08:15:00,82.59,82.606,82.575,82.582,40000000.0
2006-12-22 08:20:00,82.588,82.594,82.54,82.576,65000000.0
2006-12-22 08:25:00,82.566,82.576,82.483,82.554,59200000.0
2006-12-22 08:30:00,82.551,82.57,82.544,82.544,56000000.0
2006-12-22 08:35:00,82.556,82.569,82.541,82.551,73600000.0
2006-12-22 08:40:00,82.547,82.58,82.547,82.579,58600000.0
2006-12-22 08:45:00,82.582,82.594,82.543,82.543,68200000.0
2006-12-22 08:50:00,82.551,82.564,82.53,82.53,47400000.0
2006-12-22 08:55:00,82.542,82.551,82.515,82.515,49600000.0
2006-12-22 09:00:00,82.516,82.53,82.499,82.526,66600000.0
2006-12-22 09:05:00,82.54,82.546,82.508,82.532,67200000.0
2006-12-22 09:10:00,82.534,82.541,82.507,82.532,48000000.0
2006-12-22 09:15:00,82.524,82.58,82.522,82.556,62400000.0
2006-12-22 09:20:00,82.569,82.597,82.488,82.561,52800000.0
2006-12-22 09:25:00,82.545,82.571,82.533,82.546,48000000.0
2006-12-22 09:30:00,82.546,82.552,82.516,82.547,51200000.0
2006-12-22 09:35:00,82.544,82.556,82.494,82.548,52800000.0
2006-12-22 09:40:00,82.548,82.563,82.533,82.541,56000000.0
2006-12-22 09:45:00,82.544,82.549,82.509,82.541,61200000.0
2006-12-22 09:50:00,82.554,82.567,82.551,82.552,46400000.0
2006-12-22 09:55:00,82.544,82.568,82.465,82.564,64000000.0
2006-12-22 10:00:00,82.561,82.561,82.517,82.521,59200000.0
2006-12-22 10:05:00,82.513,82.563,82.499,82.562,66600000.0
2006-12-22 10:10:00,82.555,82.573,82.534,82.568,65600000.0
2006-12-22 10:15:00,82.566,82.663,82.531,82.654,59200000.0
2006-12-22 10:20:00,82.664,82.819,82.664,82.702,68800000.0
2006-12-22 10:25:00,82.716,82.828,82.708,82.827,55400000.0
2006-12-22 10:30:00,82.807,82.894,82.807,82.866,60800000.0
2006-12-22 10:35:00,82.846,82.846,82.726,82.796,57600000.0
2006-12-22 10:40:00,82.788,82.795,82.767,82.787,62800000.0
2006-12-22 10:45:00,82.77,82.821,82.77,82.791,62800000.0
2006-12-22 10:50:00,82.78,82.793,82.749,82.793,61800000.0
2006-12-22 10:55:00,82.8,82.8,82.684,82.765,68800000.0
2006-12-22 11:00:00,82.769,82.769,82.656,82.676,68800000.0
2006-12-22 11:05:00,82.691,82.707,82.64,82.705,81600000.0
2006-12-22 11:10:00,82.702,82.732,82.684,82.728,67200000.0
2006-12-22 11:15:00,82.723,82.799,82.716,82.799,65600000.0
2006-12-22 11:20:00,82.796,82.802,82.778,82.787,64000000.0
2006-12-22 11:25:00,82.773,82.782,82.757,82.768,71400000.0
2006-12-22 11:30:00,82.756,82.775,82.753,82.77,69200000.0
2006-12-22 11:35:00,82.776,82.796,82.755,82.767,57000000.0
2006-12-22 11:40:00,82.768,82.798,82.768,82.784,67200000.0
2006-12-22 11:45:00,82.786,82.799,82.777,82.787,67200000.0
2006-12-22 11:50:00,82.788,82.788,82.749,82.759,66000000.0
2006-12-22 11:55:00,82.759,82.78,82.703,82.766,59200000.0
2006-12-22 12:00:00,82.774,82.791,82.772,82.791,54400000.0
2006-12-22 12:05:00,82.794,82.81,82.785,82.796,67200000.0
2006-12-22 12:10:00,82.793,82.803,82.778,82.798,59600000.0
2006-12-22 12:15:00,82.792,82.826,82.738,82.826,72000000.0
2006-12-22 12:20:00,82.822,82.831,82.81,82.811,27200000.0
2006-12-22 12:25:00,82.806,82.808,82.774,82.804,63400000.0
2006-12-22 12:30:00,82.796,82.817,82.795,82.801,57600000.0
2006-12-22 12:35:00,82.795,82.804,82.705,82.798,28800000.0
2006-12-22 12:40:00,82.802,82.825,82.786,82.824,60800000.0
2006-12-22 12:45:00,82.819,82.829,82.792,82.829,70400000.0
2006-12-22 12:50:00,82.831,82.831,82.805,82.815,60800000.0
2006-12-22 12:55:00,82.834,82.845,82.781,82.785,71400000.0
2006-12-22 13:00:00,82.792,82.836,82.792,82.826,52800000.0
2006-12-22 13:05:00,82.819,82.828,82.793,82.824,60800000.0
2006-12-22 13:10:00,82.825,82.835,82.771,82.771,70400000.0
2006-12-22 13:15:00,82.782,82.79,82.758,82.778,57600000.0
2006-12-22 13:20:00,82.776,82.781,82.709,82.773,55400000.0
2006-12-22 13:25:00,82.782,82.811,82.705,82.791,57600000.0
2006-12-22 13:30:00,82.781,82.813,82.766,82.813,54400000.0
2006-12-22 13:35:00,82.816,82.816,82.778,82.799,99200000.0
2006-12-22 13:40:00,82.807,82.831,82.798,82.825,116800000.0
2006-12-22 13:45:00,82.798,82.806,82.776,82.776,51200000.0
2006-12-22 13:50:00,82.765,82.802,82.761,82.792,78800000.0
2006-12-22 13:55:00,82.779,82.802,82.771,82.79,104000000.0
2006-12-22 14:00:00,82.785,82.822,82.781,82.821,119400000.0
2006-12-22 14:05:00,82.817,82.817,82.768,82.797,126400000.0
2006-12-22 14:10:00,82.805,82.873,82.798,82.834,102400000.0
2006-12-22 14:15:00,82.838,82.838,82.808,82.831,96000000.0
2006-12-22 14:20:00,82.832,82.851,82.814,82.851,124600000.0
2006-12-22 14:25:00,82.845,82.87,82.84,82.847,43200000.0
2006-12-22 14:30:00,82.838,82.847,82.778,82.78,67200000.0
2006-12-22 14:35:00,82.77,82.798,82.76,82.787,105600000.0
2006-12-22 14:40:00,82.776,82.779,82.715,82.722,108200000.0
2006-12-22 14:45:00,82.739,82.743,82.708,82.708,78400000.0
2006-12-22 14:50:00,82.702,82.74,82.702,82.738,91200000.0
2006-12-22 14:55:00,82.733,82.764,82.733,82.761,59200000.0
2006-12-22 15:00:00,82.753,82.761,82.74,82.75,63400000.0
2006-12-22 15:05:00,82.738,82.753,82.721,82.733,46400000.0
2006-12-22 15:10:00,82.741,82.741,82.712,82.719,89000000.0
2006-12-22 15:15:00,82.716,82.726,82.693,82.719,120000000.0
2006-12-22 15:20:00,82.722,82.756,82.722,82.736,76200000.0
2006-12-22 15:25:00,82.723,82.793,82.654,82.728,212600000.0
2006-12-22 15:30:00,82.582,82.762,82.547,82.721,259000000.0
2006-12-22 15:35:00,82.75,82.826,82.75,82.826,190800000.0
2006-12-22 15:40:00,82.848,82.926,82.822,82.926,143200000.0
2006-12-22 15:45:00,82.926,82.957,82.904,82.913,99600000.0
2006-12-22 15:50:00,82.926,82.933,82.887,82.913,97400000.0
2006-12-22 15:55:00,82.921,82.942,82.899,82.924,144000000.0
2006-12-22 16:00:00,82.919,82.923,82.904,82.917,212200000.0
2006-12-22 16:05:00,82.91,82.91,82.856,82.866,204600000.0
2006-12-22 16:10:00,82.872,82.922,82.868,82.921,172800000.0
2006-12-22 16:15:00,82.927,82.947,82.903,82.909,148800000.0
2006-12-22 16:20:00,82.916,82.925,82.872,82.874,140800000.0
2006-12-22 16:25:00,82.886,82.896,82.861,82.875,97000000.0
2006-12-22 16:30:00,82.847,82.861,82.825,82.83,126800000.0
2006-12-22 16:35:00,82.831,82.846,82.812,82.823,220800000.0
2006-12-22 16:40:00,82.802,82.812,82.792,82.81,212800000.0
2006-12-22 16:45:00,82.805,82.832,82.8,82.825,139200000.0
2006-12-22 16:50:00,82.835,82.863,82.823,82.861,195600000.0
2006-12-22 16:55:00,82.861,82.877,82.808,82.82,146600000.0
2006-12-22 17:00:00,82.838,83.024,82.838,83.005,209600000.0
2006-12-22 17:05:00,83.013,83.047,82.997,83.01,276200000.0
2006-12-22 17:10:00,83.017,83.027,83.004,83.015,141200000.0
2006-12-22 17:15:00,83.011,83.038,83.0,83.038,157600000.0
2006-12-22 17:20:00,83.04,83.08,82.988,82.993,67600000.0
2006-12-22 17:25:00,82.984,83.024,82.943,82.986,116200000.0
2006-12-22 17:30:00,82.979,83.0,82.94,82.94,258600000.0
2006-12-22 17:35:00,82.959,83.037,82.95,83.008,145200000.0
2006-12-22 17:40:00,83.014,83.069,83.013,83.03,143400000.0
2006-12-22 17:45:00,83.026,83.078,83.019,83.057,233600000.0
2006-12-22 17:50:00,83.054,83.069,83.034,83.035,172800000.0
2006-12-22 17:55:00,83.033,83.11,83.021,83.11,200600000.0
2006-12-22 18:00:00,83.155,83.166,83.056,83.154,177000000.0
2006-12-22 18:05:00,83.139,83.156,83.102,83.131,172200000.0
2006-12-22 18:10:00,83.136,83.136,83.105,83.126,88000000.0
2006-12-22 18:15:00,83.133,83.133,83.069,83.069,205800000.0
2006-12-22 18:20:00,83.077,83.142,83.077,83.138,188800000.0
2006-12-22 18:25:00,83.131,83.142,83.103,83.125,92200000.0
2006-12-22 18:30:00,83.129,83.132,83.116,83.127,132800000.0
2006-12-22 18:35:00,83.135,83.149,83.073,83.1,219000000.0
2006-12-22 18:40:00,83.103,83.143,83.086,83.137,296200000.0
2006-12-22 18:45:00,83.152,83.152,83.076,83.085,68600000.0
2006-12-22 18:50:00,83.085,83.112,83.056,83.112,80400000.0
2006-12-22 18:55:00,83.117,83.135,83.075,83.096,121400000.0
2006-12-22 19:00:00,83.098,83.155,83.098,83.15,97600000.0
2006-12-22 19:05:00,83.143,83.189,83.13,83.189,144000000.0
2006-12-22 19:10:00,83.193,83.247,83.192,83.193,88000000.0
2006-12-22 19:15:00,83.192,83.204,83.138,83.197,86400000.0
2006-12-22 19:20:00,83.224,83.246,83.208,83.224,110400000.0
2006-12-22 19:25:00,83.239,83.258,83.223,83.239,81600000.0
2006-12-22 19:30:00,83.238,83.25,83.197,83.213,59200000.0
2006-12-22 19:35:00,83.213,83.261,83.181,83.225,68800000.0
2006-12-22 19:40:00,83.206,83.217,83.161,83.171,56000000.0
2006-12-22 19:45:00,83.198,83.253,83.189,83.253,76800000.0
2006-12-22 19:50:00,83.246,83.247,83.216,83.217,41000000.0
2006-12-22 19:55:00,83.222,83.24,83.183,83.234,60800000.0
2006-12-22 20:00:00,83.185,83.214,83.174,83.181,94400000.0
2006-12-22 20:05:00,83.183,83.204,83.176,83.183,91200000.0
2006-12-22 20:10:00,83.163,83.189,83.093,83.15,62800000.0
2006-12-22 20:15:00,83.167,83.167,83.147,83.164,67200000.0
2006-12-22 20:20:00,83.161,83.164,83.148,83.148,45800000.0
2006-12-22 20:25:00,83.153,83.165,83.132,83.153,50600000.0
2006-12-22 20:30:00,83.151,83.172,83.141,83.149,72000000.0
2006-12-22 20:35:00,83.152,83.171,83.131,83.152,48000000.0
2006-12-22 20:40:00,83.154,83.161,83.123,83.123,43200000.0
2006-12-22 20:45:00,83.123,83.143,83.105,83.136,52800000.0
2006-12-22 20:50:00,83.132,83.163,83.119,83.137,84800000.0
2006-12-22 20:55:00,83.136,83.149,83.127,83.129,41600000.0
2006-12-22 21:00:00,83.123,83.146,83.088,83.109,72000000.0
2006-12-22 21:05:00,83.111,83.122,83.071,83.099,50600000.0
2006-12-22 21:10:00,83.113,83.113,83.077,83.084,57600000.0
2006-12-22 21:15:00,83.076,83.092,83.076,83.09,27200000.0
2006-12-22 21:20:00,83.083,83.107,83.08,83.098,49600000.0
2006-12-22 21:25:00,83.101,83.141,83.085,83.141,54400000.0
2006-12-22 21:30:00,83.141,83.176,83.127,83.154,68000000.0
2006-12-22 21:35:00,83.157,83.157,83.113,83.122,51200000.0
2006-12-22 21:40:00,83.125,83.145,83.106,83.145,65600000.0
2006-12-22 21:45:00,83.151,83.175,83.151,83.166,22400000.0
2006-12-22 21:50:00,83.155,83.168,83.13,83.14,65600000.0
2006-12-22 21:55:00,83.143,83.188,83.134,83.177,72000000.0
2006-12-22 22:00:00,83.183,83.186,83.149,83.149,60200000.0
2006-12-22 22:05:00,83.155,83.177,83.153,83.177,61800000.0
2006-12-22 22:10:00,83.178,83.2,83.148,83.18,59200000.0
2006-12-22 22:15:00,83.172,83.207,83.115,83.115,70400000.0
2006-12-22 22:20:00,83.124,83.139,83.121,83.124,66000000.0
2006-12-22 22:25:00,83.123,83.159,83.114,83.142,56000000.0
2006-12-22 22:30:00,83.143,83.153,83.111,83.111,41600000.0
2006-12-22 22:35:00,83.11,83.169,83.106,83.139,87200000.0
2006-12-22 22:40:00,83.129,83.144,83.118,83.139,35200000.0
2006-12-22 22:45:00,83.155,83.175,83.148,83.152,65000000.0
2006-12-22 22:50:00,83.152,83.157,83.132,83.148,55400000.0
2006-12-22 22:55:00,83.133,83.142,83.126,83.135,55400000.0
2006-12-22 23:00:00,83.137,83.141,83.122,83.138,59200000.0
2006-12-22 23:05:00,83.134,83.155,83.134,83.155,44800000.0
2006-12-22 23:10:00,83.148,83.148,83.087,83.093,51200000.0
2006-12-22 23:15:00,83.096,83.119,83.091,83.1,46400000.0
2006-12-22 23:20:00,83.112,83.137,83.079,83.113,67200000.0
2006-12-22 23:25:00,83.108,83.113,83.023,83.074,70400000.0
2006-12-22 23:30:00,83.084,83.109,83.065,83.109,73600000.0
2006-12-22 23:35:00,83.127,83.127,83.101,83.112,35200000.0
2006-12-22 23:40:00,83.109,83.137,83.068,83.137,76200000.0
2006-12-22 23:45:00,83.127,83.199,83.121,83.178,62400000.0
2006-12-22 23:50:00,83.2,83.234,83.182,83.198,50000000.0
2006-12-22 23:55:00,83.198,83.214,83.091,83.162,66600000.0
2006-12-26 10:00:00,83.194,83.381,83.194,83.379,32000000.0
2006-12-26 10:05:00,83.395,83.413,83.388,83.399,66600000.0
2006-12-26 10:10:00,83.398,83.405,83.359,83.392,65600000.0
2006-12-26 10:15:00,83.385,83.405,83.38,83.405,35200000.0
2006-12-26 10:20:00,83.415,83.415,83.386,83.395,56400000.0
2006-12-26 10:25:00,83.389,83.396,83.337,83.348,40000000.0
2006-12-26 10:30:00,83.358,83.374,83.348,83.348,36800000.0
2006-12-26 10:35:00,83.357,83.363,83.263,83.341,35200000.0
2006-12-26 10:40:00,83.347,83.359,83.343,83.359,27200000.0
2006-12-26 10:45:00,83.355,83.385,83.343,83.385,38400000.0
2006-12-26 10:50:00,83.38,83.388,83.363,83.369,56000000.0
2006-12-26 10:55:00,83.367,83.378,83.28,83.374,41600000.0
2006-12-26 11:00:00,83.375,83.382,83.356,83.381,68800000.0
2006-12-26 11:05:00,83.331,83.411,83.331,83.404,28800000.0
2006-12-26 11:10:00,83.39,83.404,83.353,83.371,67200000.0
2006-12-26 11:15:00,83.368,83.388,83.35,83.382,63200000.0
2006-12-26 11:20:00,83.382,83.395,83.368,83.383,51200000.0
2006-12-26 11:25:00,83.39,83.407,83.381,83.403,57600000.0
2006-12-26 11:30:00,83.404,83.418,83.345,83.367,68800000.0
2006-12-26 11:35:00,83.367,83.368,83.326,83.339,57600000.0
2006-12-26 11:40:00,83.321,83.363,83.321,83.356,66600000.0
2006-12-26 11:45:00,83.357,83.372,83.339,83.361,67200000.0
2006-12-26 11:50:00,83.361,83.373,83.341,83.357,65000000.0
2006-12-26 11:55:00,83.355,83.372,83.352,83.364,24000000.0
2006-12-26 12:00:00,83.368,83.368,83.34,83.354,53200000.0
2006-12-26 12:05:00,83.354,83.365,83.348,83.355,43200000.0
2006-12-26 12:10:00,83.358,83.364,83.355,83.362,11200000.0
2006-12-26 12:15:00,83.362,83.379,83.298,83.377,71400000.0
2006-12-26 12:20:00,83.377,83.377,83.358,83.358,68200000.0
2006-12-26 12:25:00,83.366,83.376,83.366,83.372,51200000.0
2006-12-26 12:30:00,83.367,83.375,83.367,83.374,17600000.0
2006-12-26 12:35:00,83.365,83.382,83.288,83.381,56400000.0
2006-12-26 12:40:00,83.381,83.389,83.361,83.381,43600000.0
2006-12-26 12:45:00,83.383,83.384,83.366,83.384,41600000.0
2006-12-26 12:50:00,83.372,83.384,83.366,83.371,36800000.0
2006-12-26 12:55:00,83.37,83.379,83.361,83.375,56000000.0
2006-12-26 13:00:00,83.385,83.391,83.369,83.38,43200000.0
2006-12-26 13:05:00,83.379,83.395,83.374,83.387,40000000.0
2006-12-26 13:10:00,83.383,83.394,83.369,83.369,54400000.0
2006-12-26 13:15:00,83.378,83.378,83.337,83.337,70400000.0
2006-12-26 13:20:00,83.338,83.374,83.291,83.374,41600000.0
2006-12-26 13:25:00,83.354,83.366,83.273,83.33,40000000.0
2006-12-26 13:30:00,83.339,83.34,83.326,83.34,24000000.0
2006-12-26 13:35:00,83.339,83.367,83.329,83.366,83200000.0
2006-12-26 13:40:00,83.369,83.372,83.347,83.347,127400000.0
2006-12-26 13:45:00,83.347,83.401,83.345,83.401,70400000.0
2006-12-26 13:50:00,83.417,83.468,83.408,83.459,67200000.0
2006-12-26 13:55:00,83.454,83.465,83.403,83.406,90000000.0
2006-12-26 14:00:00,83.394,83.423,83.394,83.421,119400000.0
2006-12-26 14:05:00,83.424,83.424,83.394,83.416,151000000.0
2006-12-26 14:10:00,83.414,83.422,83.389,83.402,101200000.0
2006-12-26 14:15:00,83.395,83.426,83.372,83.372,83200000.0
2006-12-26 14:20:00,83.375,83.391,83.365,83.378,78400000.0
2006-12-26 14:25:00,83.39,83.457,83.386,83.423,78400000.0
2006-12-26 14:30:00,83.413,83.419,83.352,83.352,44800000.0
2006-12-26 14:35:00,83.348,83.352,83.341,83.352,67200000.0
2006-12-26 14:40:00,83.355,83.378,83.345,83.375,81600000.0
2006-12-26 14:45:00,83.376,83.378,83.33,83.349,89600000.0
2006-12-26 14:50:00,83.347,83.361,83.343,83.36,73000000.0
2006-12-26 14:55:00,83.354,83.359,83.309,83.322,44800000.0
2006-12-26 15:00:00,83.33,83.354,83.267,83.354,77800000.0
2006-12-26 15:05:00,83.353,83.37,83.346,83.36,67200000.0
2006-12-26 15:10:00,83.365,83.377,83.358,83.367,92800000.0
2006-12-26 15:15:00,83.364,83.407,83.339,83.379,120000000.0
2006-12-26 15:20:00,83.38,83.394,83.369,83.378,76800000.0
2006-12-26 15:25:00,83.372,83.391,83.291,83.376,212800000.0
2006-12-26 15:30:00,83.292,83.419,83.27,83.35,238000000.0
2006-12-26 15:35:00,83.35,83.363,83.324,83.327,191400000.0
2006-12-26 15:40:00,83.323,83.33,83.307,83.33,65000000.0
2006-12-26 15:45:00,83.335,83.347,83.321,83.344,99600000.0
2006-12-26 15:50:00,83.346,83.379,83.302,83.341,97000000.0
2006-12-26 15:55:00,83.339,83.376,83.334,83.36,144000000.0
2006-12-26 16:00:00,83.36,83.39,83.343,83.375,211600000.0
2006-12-26 16:05:00,83.376,83.415,83.371,83.371,160000000.0
2006-12-26 16:10:00,83.358,83.367,83.346,83.346,172800000.0
2006-12-26 16:15:00,83.36,83.371,83.315,83.321,148200000.0
2006-12-26 16:20:00,83.324,83.334,83.277,83.316,140200000.0
2006-12-26 16:25:00,83.314,83.314,83.233,83.295,114000000.0
2006-12-26 16:30:00,83.296,83.322,83.248,83.248,128400000.0
2006-12-26 16:35:00,83.254,83.262,83.218,83.218,219600000.0
2006-12-26 16:40:00,83.227,83.242,83.213,83.226,213200000.0
2006-12-26 16:45:00,83.199,83.22,83.193,83.21,216400000.0
2006-12-26 16:50:00,83.207,83.248,83.204,83.248,116800000.0
2006-12-26 16:55:00,83.25,83.255,83.221,83.238,147200000.0
2006-12-26 17:00:00,83.24,83.258,83.215,83.247,176400000.0
2006-12-26 17:05:00,83.251,83.278,83.229,83.257,277000000.0
2006-12-26 17:10:00,83.253,83.294,83.246,83.285,140800000.0
2006-12-26 17:15:00,83.284,83.321,83.284,83.321,120000000.0
2006-12-26 17:20:00,83.314,83.368,83.25,83.256,68800000.0
2006-12-26 17:25:00,83.266,83.288,83.252,83.266,104000000.0
2006-12-26 17:30:00,83.26,83.282,83.256,83.281,258400000.0
2006-12-26 17:35:00,83.282,83.292,83.265,83.273,128000000.0
2006-12-26 17:40:00,83.26,83.265,83.241,83.251,117800000.0
2006-12-26 17:45:00,83.224,83.241,83.218,83.229,161600000.0
2006-12-26 17:50:00,83.226,83.274,83.226,83.256,172800000.0
2006-12-26 17:55:00,83.256,83.262,83.192,83.197,201000000.0
2006-12-26 18:00:00,83.191,83.191,83.129,83.151,178400000.0
2006-12-26 18:05:00,83.148,83.166,83.138,83.166,172000000.0
2006-12-26 18:10:00,83.168,83.172,83.163,83.171,12800000.0
2006-12-26 18:15:00,83.163,83.201,83.137,83.19,160000000.0
2006-12-26 18:20:00,83.165,83.199,83.163,83.192,136000000.0
2006-12-26 18:25:00,83.192,83.202,83.185,83.2,33000000.0
2006-12-26 18:30:00,83.201,83.209,83.188,83.208,133200000.0
2006-12-26 18:35:00,83.201,83.208,83.194,83.203,43200000.0
2006-12-26 18:40:00,83.197,83.202,83.187,83.193,296000000.0
2006-12-26 18:45:00,83.191,83.201,83.182,83.183,40400000.0
2006-12-26 18:50:00,83.183,83.19,83.169,83.171,89600000.0
2006-12-26 18:55:00,83.184,83.247,83.173,83.232,99200000.0
2006-12-26 19:00:00,83.227,83.264,83.226,83.264,97600000.0
2006-12-26 19:05:00,83.273,83.332,83.268,83.327,142800000.0
2006-12-26 19:10:00,83.35,83.358,83.312,83.32,64000000.0
2006-12-26 19:15:00,83.328,83.348,83.317,83.327,86800000.0
2006-12-26 19:20:00,83.322,83.378,83.322,83.376,96000000.0
2006-12-26 19:25:00,83.382,83.392,83.345,83.362,93800000.0
2006-12-26 19:30:00,83.365,83.378,83.364,83.371,22400000.0
2006-12-26 19:35:00,83.374,83.385,83.374,83.378,11200000.0
2006-12-26 19:40:00,83.367,83.391,83.353,83.373,56000000.0
2006-12-26 19:45:00,83.378,83.378,83.341,83.342,64000000.0
2006-12-26 19:50:00,83.338,83.381,83.338,83.377,65000000.0
2006-12-26 19:55:00,83.392,83.403,83.366,83.373,56400000.0
2006-12-26 20:00:00,83.39,83.396,83.34,83.374,94400000.0
2006-12-26 20:05:00,83.378,83.378,83.316,83.342,90600000.0
2006-12-26 20:10:00,83.326,83.361,83.288,83.351,62400000.0
2006-12-26 20:15:00,83.352,83.356,83.336,83.342,85200000.0
2006-12-26 20:20:00,83.331,83.363,83.322,83.347,75200000.0
2006-12-26 20:25:00,83.337,83.372,83.337,83.371,67600000.0
2006-12-26 20:30:00,83.371,83.372,83.317,83.317,52800000.0
2006-12-26 20:35:00,83.315,83.402,83.301,83.402,36800000.0
2006-12-26 20:40:00,83.426,83.429,83.404,83.406,36800000.0
2006-12-26 20:45:00,83.409,83.429,83.398,83.408,66000000.0
2006-12-26 20:50:00,83.419,83.439,83.351,83.351,70400000.0
2006-12-26 20:55:00,83.366,83.378,83.344,83.372,43200000.0
2006-12-26 21:00:00,83.371,83.371,83.35,83.352,56000000.0
2006-12-26 21:05:00,83.348,83.374,83.334,83.363,63400000.0
2006-12-26 21:10:00,83.368,83.392,83.354,83.386,54400000.0
2006-12-26 21:15:00,83.388,83.422,83.328,83.419,67200000.0
2006-12-26 21:20:00,83.41,83.423,83.39,83.39,45800000.0
2006-12-26 21:25:00,83.388,83.413,83.38,83.402,40000000.0
2006-12-26 21:30:00,83.404,83.45,83.404,83.432,67200000.0
2006-12-26 21:35:00,83.437,83.473,83.353,83.426,54400000.0
2006-12-26 21:40:00,83.431,83.434,83.411,83.425,52800000.0
2006-12-26 21:45:00,83.42,83.454,83.408,83.454,70800000.0
2006-12-26 21:50:00,83.458,83.47,83.435,83.462,38400000.0
2006-12-26 21:55:00,83.466,83.466,83.444,83.444,54400000.0
2006-12-26 22:00:00,83.447,83.447,83.401,83.422,67800000.0
2006-12-26 22:05:00,83.43,83.494,83.423,83.468,64000000.0
2006-12-26 22:10:00,83.461,83.478,83.425,83.468,59200000.0
2006-12-26 22:15:00,83.462,83.485,83.446,83.467,69200000.0
2006-12-26 22:20:00,83.468,83.468,83.43,83.432,62800000.0
2006-12-26 22:25:00,83.454,83.462,83.414,83.427,68800000.0
2006-12-26 22:30:00,83.436,83.441,83.348,83.348,63400000.0
2006-12-26 22:35:00,83.37,83.395,83.362,83.373,86400000.0
2006-12-26 22:40:00,83.367,83.384,83.346,83.348,68800000.0
2006-12-26 22:45:00,83.339,83.404,83.339,83.404,65600000.0
2006-12-26 22:50:00,83.414,83.414,83.397,83.397,11200000.0
2006-12-26 22:55:00,83.395,83.405,83.37,83.395,76800000.0
2006-12-26 23:00:00,83.401,83.401,83.349,83.367,68800000.0
2006-12-26 23:05:00,83.366,83.406,83.366,83.395,88000000.0
2006-12-26 23:10:00,83.4,83.401,83.377,83.39,62800000.0
2006-12-26 23:15:00,83.394,83.418,83.394,83.415,46400000.0
2006-12-26 23:20:00,83.412,83.426,83.397,83.413,56000000.0
2006-12-26 23:25:00,83.409,83.409,83.331,83.383,70400000.0
2006-12-26 23:30:00,83.393,83.393,83.33,83.345,73000000.0
2006-12-26 23:35:00,83.334,83.341,83.307,83.308,51200000.0
2006-12-26 23:40:00,83.289,83.308,83.275,83.308,43200000.0
2006-12-26 23:45:00,83.306,83.33,83.256,83.306,62200000.0
2006-12-26 23:50:00,83.295,83.303,83.275,83.298,51200000.0
2006-12-26 23:55:00,83.297,83.348,83.238,83.302,67200000.0
2006-12-27 00:00:00,83.303,83.313,83.269,83.313,36800000.0
2006-12-27 00:05:00,83.294,83.309,83.258,83.284,54400000.0
2006-12-27 00:10:00,83.284,83.34,83.268,83.322,59200000.0
2006-12-27 00:15:00,83.34,83.34,83.298,83.332,67200000.0
2006-12-27 00:20:00,83.319,83.326,83.28,83.295,57000000.0
2006-12-27 00:25:00,83.295,83.326,83.281,83.317,76200000.0
2006-12-27 00:30:00,83.317,83.337,83.317,83.329,33600000.0
2006-12-27 00:35:00,83.328,83.332,83.317,83.325,30400000.0
2006-12-27 00:40:00,83.321,83.328,83.303,83.312,28800000.0
2006-12-27 00:45:00,83.317,83.329,83.317,83.326,40000000.0
2006-12-27 00:50:00,83.325,83.34,83.325,83.336,17000000.0
2006-12-27 00:55:00,83.342,83.361,83.342,83.356,49600000.0
2006-12-27 01:00:00,83.357,83.391,83.35,83.361,48000000.0
2006-12-27 01:05:00,83.363,83.384,83.311,83.344,70400000.0
2006-12-27 01:10:00,83.346,83.356,83.334,83.356,51200000.0
2006-12-27 01:15:00,83.353,83.353,83.319,83.333,36800000.0
2006-12-27 01:20:00,83.333,83.362,83.326,83.362,48400000.0
2006-12-27 01:25:00,83.353,83.376,83.343,83.361,54800000.0
2006-12-27 01:30:00,83.359,83.366,83.323,83.359,69800000.0
2006-12-27 01:35:00,83.362,83.364,83.331,83.345,57600000.0
2006-12-27 01:40:00,83.338,83.356,83.325,83.336,58600000.0
2006-12-27 01:45:00,83.339,83.356,83.306,83.315,75200000.0
2006-12-27 01:50:00,83.326,83.351,83.324,83.35,68200000.0
2006-12-27 01:55:00,83.347,83.371,83.337,83.351,46800000.0
2006-12-27 02:00:00,83.366,83.411,83.357,83.405,70400000.0
2006-12-27 02:05:00,83.409,83.464,83.366,83.388,71400000.0
2006-12-27 02:10:00,83.364,83.404,83.351,83.401,44800000.0
2006-12-27 02:15:00,83.405,83.41,83.35,83.356,45800000.0
2006-12-27 02:20:00,83.346,83.375,83.254,83.348,62800000.0
2006-12-27 02:25:00,83.334,83.353,83.315,83.328,78400000.0
2006-12-27 02:30:00,83.33,83.354,83.313,83.347,65600000.0
2006-12-27 02:35:00,83.347,83.354,83.335,83.338,54400000.0
2006-12-27 02:40:00,83.322,83.332,83.295,83.332,49600000.0
2006-12-27 02:45:00,83.331,83.347,83.33,83.34,40400000.0
2006-12-27 02:50:00,83.341,83.355,83.25,83.353,33600000.0
2006-12-27 02:55:00,83.357,83.362,83.315,83.331,52800000.0
2006-12-27 03:00:00,83.314,83.331,83.297,83.305,47400000.0
2006-12-27 03:05:00,83.302,83.304,83.25,83.25,54400000.0
2006-12-27 03:10:00,83.244,83.254,83.208,83.222,60200000.0
2006-12-27 03:15:00,83.227,83.261,83.227,83.256,68800000.0
2006-12-27 03:20:00,83.258,83.259,83.185,83.209,42600000.0
2006-12-27 03:25:00,83.191,83.205,83.172,83.181,68800000.0
2006-12-27 03:30:00,83.184,83.195,83.12,83.169,60800000.0
2006-12-27 03:35:00,83.177,83.186,83.122,83.18,43200000.0
2006-12-27 03:40:00,83.187,83.205,83.176,83.176,60800000.0
2006-12-27 03:45:00,83.168,83.195,83.136,83.136,60800000.0
2006-12-27 03:50:00,83.138,83.154,83.105,83.149,57600000.0
2006-12-27 03:55:00,83.142,83.163,83.127,83.131,68200000.0
2006-12-27 04:00:00,83.119,83.205,83.107,83.205,59200000.0
2006-12-27 04:05:00,83.202,83.202,83.155,83.159,62400000.0
2006-12-27 04:10:00,83.162,83.183,83.126,83.143,57600000.0
2006-12-27 04:15:00,83.153,83.165,83.134,83.15,64000000.0
2006-12-27 04:20:00,83.144,83.174,83.064,83.174,64000000.0
2006-12-27 04:25:00,83.169,83.174,83.129,83.137,62400000.0
2006-12-27 04:30:00,83.13,83.145,83.076,83.105,67200000.0
2006-12-27 04:35:00,83.097,83.125,83.08,83.117,60800000.0
2006-12-27 04:40:00,83.116,83.158,83.106,83.148,58000000.0
2006-12-27 04:45:00,83.164,83.17,83.139,83.154,46400000.0
2006-12-27 04:50:00,83.159,83.164,83.129,83.164,33600000.0
2006-12-27 04:55:00,83.17,83.18,83.143,83.18,60800000.0
2006-12-27 05:00:00,83.159,83.213,83.159,83.196,60800000.0
2006-12-27 05:05:00,83.181,83.283,83.181,83.26,65600000.0
2006-12-27 05:10:00,83.276,83.277,83.21,83.239,65600000.0
2006-12-27 05:15:00,83.244,83.254,83.174,83.23,67200000.0
2006-12-27 05:20:00,83.216,83.239,83.205,83.205,45800000.0
2006-12-27 05:25:00,83.204,83.246,83.204,83.233,35200000.0
2006-12-27 05:30:00,83.227,83.23,83.201,83.219,46800000.0
2006-12-27 05:35:00,83.217,83.235,83.194,83.21,65600000.0
2006-12-27 05:40:00,83.208,83.234,83.208,83.212,56000000.0
2006-12-27 05:45:00,83.218,83.238,83.202,83.237,58600000.0
2006-12-27 05:50:00,83.237,83.24,83.224,83.224,29800000.0
2006-12-27 05:55:00,83.171,83.236,83.131,83.209,49600000.0
2006-12-27 06:00:00,83.22,83.231,83.219,83.231,8000000.0
2006-12-27 06:05:00,83.233,83.234,83.215,83.234,49600000.0
2006-12-27 06:10:00,83.254,83.269,83.224,83.232,54400000.0
2006-12-27 06:15:00,83.228,83.231,83.206,83.208,45600000.0
2006-12-27 06:20:00,83.217,83.23,83.202,83.207,55800000.0
2006-12-27 06:25:00,83.2,83.212,83.179,83.18,59200000.0
2006-12-27 06:30:00,83.171,83.204,83.166,83.189,54800000.0
2006-12-27 06:35:00,83.189,83.213,83.174,83.211,67200000.0
2006-12-27 06:40:00,83.204,83.204,83.125,83.201,65600000.0
2006-12-27 06:45:00,83.204,83.209,83.183,83.194,60200000.0
2006-12-27 06:50:00,83.181,83.264,83.181,83.212,72000000.0
2006-12-27 06:55:00,83.215,83.224,83.195,83.201,51200000.0
2006-12-27 07:00:00,83.199,83.276,83.193,83.274,59200000.0
2006-12-27 07:05:00,83.268,83.268,83.212,83.212,64000000.0
2006-12-27 07:10:00,83.21,83.214,83.191,83.203,34600000.0
2006-12-27 07:15:00,83.209,83.226,83.197,83.222,48400000.0
2006-12-27 07:20:00,83.223,83.239,83.207,83.234,68800000.0
2006-12-27 07:25:00,83.232,83.246,83.21,83.222,69200000.0
2006-12-27 07:30:00,83.225,83.236,83.196,83.22,67000000.0
2006-12-27 07:35:00,83.215,83.228,83.203,83.225,50600000.0
2006-12-27 07:40:00,83.221,83.255,83.203,83.252,60800000.0
2006-12-27 07:45:00,83.248,83.261,83.228,83.241,68800000.0
2006-12-27 07:50:00,83.239,83.283,83.239,83.28,61800000.0
2006-12-27 07:55:00,83.287,83.324,83.279,83.324,64000000.0
2006-12-27 08:00:00,83.317,83.326,83.285,83.309,52800000.0
2006-12-27 08:05:00,83.301,83.307,83.286,83.301,43200000.0
2006-12-27 08:10:00,83.282,83.3,83.233,83.235,64000000.0
2006-12-27 08:15:00,83.251,83.256,83.218,83.238,56000000.0
2006-12-27 08:20:00,83.245,83.266,83.226,83.226,65000000.0
2006-12-27 08:25:00,83.227,83.236,83.138,83.231,46800000.0
2006-12-27 08:30:00,83.23,83.233,83.198,83.213,43200000.0
2006-12-27 08:35:00,83.22,83.224,83.178,83.186,74000000.0
2006-12-27 08:40:00,83.188,83.228,83.186,83.189,72000000.0
2006-12-27 08:45:00,83.178,83.194,83.167,83.186,68800000.0
2006-12-27 08:50:00,83.192,83.2,83.162,83.162,60800000.0
2006-12-27 08:55:00,83.166,83.204,83.153,83.2,60200000.0
2006-12-27 09:00:00,83.197,83.216,83.19,83.213,67200000.0
2006-12-27 09:05:00,83.217,83.261,83.216,83.234,67200000.0
2006-12-27 09:10:00,83.213,83.229,83.189,83.203,60800000.0
2006-12-27 09:15:00,83.191,83.243,83.181,83.23,62400000.0
2006-12-27 09:20:00,83.23,83.287,83.17,83.248,68800000.0
2006-12-27 09:25:00,83.228,83.263,83.224,83.262,48000000.0
2006-12-27 09:30:00,83.246,83.274,83.153,83.154,64000000.0
2006-12-27 09:35:00,83.141,83.171,83.069,83.165,62400000.0
2006-12-27 09:40:00,83.174,83.179,83.071,83.071,67200000.0
2006-12-27 09:45:00,83.107,83.107,83.072,83.099,61200000.0
2006-12-27 09:50:00,83.088,83.114,83.07,83.095,76800000.0
2006-12-27 09:55:00,83.095,83.126,83.001,83.122,78400000.0
2006-12-27 10:00:00,83.133,83.157,83.12,83.148,58600000.0
2006-12-27 10:05:00,83.147,83.221,83.14,83.216,56000000.0
2006-12-27 10:10:00,83.247,83.288,83.247,83.256,36800000.0
2006-12-27 10:15:00,83.254,83.277,83.247,83.252,59200000.0
2006-12-27 10:20:00,83.251,83.311,83.248,83.272,68800000.0
2006-12-27 10:25:00,83.263,83.31,83.254,83.294,62400000.0
2006-12-27 10:30:00,83.286,83.289,83.259,83.265,49600000.0
2006-12-27 10:35:00,83.268,83.271,83.175,83.239,56400000.0
2006-12-27 10:40:00,83.235,83.258,83.216,83.243,52800000.0
2006-12-27 10:45:00,83.229,83.296,83.229,83.286,62400000.0
2006-12-27 10:50:00,83.296,83.306,83.265,83.294,73600000.0
2006-12-27 10:55:00,83.293,83.306,83.204,83.293,68200000.0
2006-12-27 11:00:00,83.304,83.354,83.287,83.354,68800000.0
2006-12-27 11:05:00,83.362,83.366,83.282,83.346,81600000.0
2006-12-27 11:10:00,83.346,83.374,83.33,83.359,67200000.0
2006-12-27 11:15:00,83.356,83.399,83.356,83.386,65600000.0
2006-12-27 11:20:00,83.377,83.392,83.366,83.384,51200000.0
2006-12-27 11:25:00,83.36,83.403,83.352,83.403,61200000.0
2006-12-27 11:30:00,83.409,83.411,83.376,83.385,68800000.0
2006-12-27 11:35:00,83.39,83.406,83.373,83.377,56400000.0
2006-12-27 11:40:00,83.357,83.365,83.326,83.339,56000000.0
2006-12-27 11:45:00,83.332,83.341,83.321,83.337,43200000.0
2006-12-27 11:50:00,83.335,83.335,83.295,83.316,65600000.0
2006-12-27 11:55:00,83.311,83.327,83.249,83.316,46800000.0
2006-12-27 12:00:00,83.324,83.328,83.295,83.31,40000000.0
2006-12-27 12:05:00,83.306,83.318,83.288,83.309,67200000.0
2006-12-27 12:10:00,83.306,83.31,83.284,83.296,59200000.0
2006-12-27 12:15:00,83.306,83.318,83.245,83.301,72000000.0
2006-12-27 12:20:00,83.306,83.324,83.279,83.287,68800000.0
2006-12-27 12:25:00,83.295,83.356,83.29,83.356,63400000.0
2006-12-27 12:30:00,83.35,83.383,83.35,83.381,57600000.0
2006-12-27 12:35:00,83.367,83.44,83.256,83.44,67200000.0
2006-12-27 12:40:00,83.444,83.458,83.426,83.436,73600000.0
2006-12-27 12:45:00,83.43,83.43,83.383,83.389,41600000.0
2006-12-27 12:50:00,83.377,83.381,83.345,83.35,60800000.0
2006-12-27 12:55:00,83.345,83.347,83.326,83.335,72000000.0
2006-12-27 13:00:00,83.34,83.391,83.334,83.337,67200000.0
2006-12-27 13:05:00,83.333,83.337,83.291,83.312,60800000.0
2006-12-27 13:10:00,83.304,83.331,83.28,83.304,57600000.0
2006-12-27 13:15:00,83.319,83.326,83.304,83.316,41600000.0
2006-12-27 13:20:00,83.313,83.314,83.293,83.294,48000000.0
2006-12-27 13:25:00,83.298,83.304,83.193,83.304,57600000.0
2006-12-27 13:30:00,83.308,83.319,83.308,83.312,41600000.0
2006-12-27 13:35:00,83.318,83.327,83.302,83.304,116800000.0
2006-12-27 13:40:00,83.289,83.292,83.253,83.255,128000000.0
2006-12-27 13:45:00,83.251,83.3,83.251,83.287,87400000.0
2006-12-27 13:50:00,83.29,83.344,83.28,83.344,91200000.0
2006-12-27 13:55:00,83.339,83.343,83.325,83.343,104000000.0
2006-12-27 14:00:00,83.344,83.352,83.341,83.341,91200000.0
2006-12-27 14:05:00,83.332,83.389,83.332,83.356,150400000.0
2006-12-27 14:10:00,83.357,83.373,83.35,83.35,101200000.0
2006-12-27 14:15:00,83.347,83.35,83.312,83.335,94800000.0
2006-12-27 14:20:00,83.334,83.338,83.322,83.332,49600000.0
2006-12-27 14:25:00,83.33,83.345,83.307,83.326,78400000.0
2006-12-27 14:30:00,83.304,83.336,83.293,83.325,80000000.0
2006-12-27 14:35:00,83.318,83.327,83.305,83.307,105600000.0
2006-12-27 14:40:00,83.3,83.338,83.295,83.338,108200000.0
2006-12-27 14:45:00,83.34,83.346,83.323,83.327,78800000.0
2006-12-27 14:50:00,83.326,83.336,83.265,83.265,104000000.0
2006-12-27 14:55:00,83.261,83.265,83.22,83.247,75200000.0
2006-12-27 15:00:00,83.249,83.264,83.223,83.261,78800000.0
2006-12-27 15:05:00,83.26,83.287,83.236,83.286,76200000.0
2006-12-27 15:10:00,83.295,83.295,83.26,83.268,92800000.0
2006-12-27 15:15:00,83.257,83.26,83.241,83.247,97000000.0
2006-12-27 15:20:00,83.25,83.283,83.25,83.265,124800000.0
2006-12-27 15:25:00,83.256,83.26,83.139,83.224,182200000.0
2006-12-27 15:30:00,83.138,83.263,83.134,83.212,259600000.0
2006-12-27 15:35:00,83.209,83.222,83.189,83.201,192000000.0
2006-12-27 15:40:00,83.202,83.207,83.124,83.144,143400000.0
2006-12-27 15:45:00,83.161,83.173,83.141,83.172,99200000.0
2006-12-27 15:50:00,83.174,83.174,83.144,83.155,97600000.0
2006-12-27 15:55:00,83.159,83.171,83.127,83.136,144400000.0
2006-12-27 16:00:00,83.141,83.166,83.107,83.155,212800000.0
2006-12-27 16:05:00,83.155,83.163,83.072,83.072,203600000.0
2006-12-27 16:10:00,83.071,83.081,83.034,83.047,172200000.0
2006-12-27 16:15:00,83.036,83.036,83.005,83.015,148200000.0
2006-12-27 16:20:00,82.997,82.997,82.933,82.96,141200000.0
2006-12-27 16:25:00,82.964,83.054,82.964,83.054,124800000.0
2006-12-27 16:30:00,83.051,83.071,83.013,83.061,128000000.0
2006-12-27 16:35:00,83.081,83.107,83.068,83.097,219600000.0
2006-12-27 16:40:00,83.103,83.116,83.09,83.102,211600000.0
2006-12-27 16:45:00,83.097,83.136,83.097,83.123,228600000.0
2006-12-27 16:50:00,83.124,83.152,83.109,83.142,195400000.0
2006-12-27 16:55:00,83.143,83.145,83.109,83.117,120000000.0
2006-12-27 17:00:00,83.157,83.186,83.144,83.179,209600000.0
2006-12-27 17:05:00,83.17,83.253,83.163,83.195,276600000.0
2006-12-27 17:10:00,83.198,83.276,83.198,83.265,140800000.0
2006-12-27 17:15:00,83.263,83.268,83.227,83.237,156000000.0
2006-12-27 17:20:00,83.244,83.321,83.244,83.317,88000000.0
2006-12-27 17:25:00,83.325,83.381,83.311,83.367,117200000.0
2006-12-27 17:30:00,83.363,83.378,83.341,83.354,258600000.0
2006-12-27 17:35:00,83.363,83.379,83.318,83.359,143400000.0
2006-12-27 17:40:00,83.367,83.372,83.292,83.302,136600000.0
2006-12-27 17:45:00,83.308,83.33,83.292,83.321,233600000.0
2006-12-27 17:50:00,83.327,83.361,83.314,83.336,173200000.0
2006-12-27 17:55:00,83.334,83.365,83.325,83.364,160400000.0
2006-12-27 18:00:00,83.345,83.357,83.312,83.312,177600000.0
2006-12-27 18:05:00,83.314,83.338,83.303,83.324,158800000.0
2006-12-27 18:10:00,83.337,83.354,83.328,83.343,88000000.0
2006-12-27 18:15:00,83.34,83.355,83.338,83.349,132800000.0
2006-12-27 18:20:00,83.345,83.363,83.333,83.355,188200000.0
2006-12-27 18:25:00,83.353,83.36,83.333,83.351,117200000.0
2006-12-27 18:30:00,83.348,83.361,83.332,83.35,169600000.0
2006-12-27 18:35:00,83.342,83.358,83.341,83.356,46400000.0
2006-12-27 18:40:00,83.358,83.392,83.355,83.363,296000000.0
2006-12-27 18:45:00,83.366,83.385,83.352,83.373,68800000.0
2006-12-27 18:50:00,83.383,83.398,83.366,83.375,128400000.0
2006-12-27 18:55:00,83.372,83.377,83.363,83.37,105600000.0
2006-12-27 19:00:00,83.364,83.386,83.354,83.379,83200000.0
2006-12-27 19:05:00,83.377,83.381,83.35,83.36,108800000.0
2006-12-27 19:10:00,83.369,83.374,83.339,83.373,88000000.0
2006-12-27 19:15:00,83.378,83.381,83.345,83.345,75200000.0
2006-12-27 19:20:00,83.343,83.361,83.338,83.353,110800000.0
2006-12-27 19:25:00,83.354,83.365,83.334,83.355,52800000.0
2006-12-27 19:30:00,83.362,83.378,83.353,83.37,45800000.0
2006-12-27 19:35:00,83.363,83.367,83.356,83.356,28800000.0
2006-12-27 19:40:00,83.344,83.364,83.326,83.344,56400000.0
2006-12-27 19:45:00,83.347,83.353,83.307,83.332,66600000.0
2006-12-27 19:50:00,83.339,83.341,83.317,83.318,52800000.0
2006-12-27 19:55:00,83.323,83.334,83.304,83.309,62400000.0
2006-12-27 20:00:00,83.313,83.335,83.303,83.333,94400000.0
2006-12-27 20:05:00,83.321,83.327,83.31,83.327,40000000.0
2006-12-27 20:10:00,83.328,83.335,83.266,83.329,36200000.0
2006-12-27 20:15:00,83.341,83.341,83.327,83.34,11200000.0
2006-12-27 20:20:00,83.336,83.357,83.335,83.355,28800000.0
2006-12-27 20:25:00,83.342,83.351,83.314,83.35,67200000.0
2006-12-27 20:30:00,83.354,83.362,83.346,83.358,50600000.0
2006-12-27 20:35:00,83.35,83.361,83.344,83.361,27600000.0
2006-12-27 20:40:00,83.364,83.374,83.347,83.366,43200000.0
2006-12-27 20:45:00,83.366,83.375,83.356,83.356,22400000.0
2006-12-27 20:50:00,83.373,83.387,83.365,83.386,56000000.0
2006-12-27 20:55:00,83.388,83.398,83.377,83.386,54400000.0
2006-12-27 21:00:00,83.389,83.392,83.372,83.385,56000000.0
2006-12-27 21:05:00,83.388,83.39,83.378,83.39,30200000.0
2006-12-27 21:10:00,83.387,83.388,83.361,83.37,57000000.0
2006-12-27 21:15:00,83.366,83.403,83.303,83.37,67200000.0
2006-12-27 21:20:00,83.35,83.398,83.35,83.398,38400000.0
2006-12-27 21:25:00,83.398,83.401,83.382,83.39,50000000.0
2006-12-27 21:30:00,83.379,83.41,83.366,83.396,67600000.0
2006-12-27 21:35:00,83.393,83.402,83.31,83.379,16000000.0
2006-12-27 21:40:00,83.381,83.403,83.368,83.376,65600000.0
2006-12-27 21:45:00,83.372,83.378,83.332,83.339,59200000.0
2006-12-27 21:50:00,83.333,83.335,83.303,83.313,60800000.0
2006-12-27 21:55:00,83.325,83.349,83.325,83.338,54400000.0
2006-12-27 22:00:00,83.357,83.359,83.338,83.352,46400000.0
2006-12-27 22:05:00,83.356,83.366,83.336,83.356,62400000.0
2006-12-27 22:10:00,83.361,83.383,83.348,83.383,59200000.0
2006-12-27 22:15:00,83.381,83.385,83.355,83.369,70400000.0
2006-12-27 22:20:00,83.369,83.379,83.35,83.36,62400000.0
2006-12-27 22:25:00,83.371,83.374,83.337,83.348,68800000.0
2006-12-27 22:30:00,83.363,83.385,83.337,83.337,52800000.0
2006-12-27 22:35:00,83.336,83.348,83.322,83.337,68800000.0
2006-12-27 22:40:00,83.328,83.354,83.328,83.344,42000000.0
2006-12-27 22:45:00,83.343,83.352,83.321,83.344,48000000.0
2006-12-27 22:50:00,83.352,83.353,83.319,83.337,44800000.0
2006-12-27 22:55:00,83.334,83.361,83.327,83.356,68800000.0
2006-12-27 23:00:00,83.361,83.363,83.327,83.352,51600000.0
2006-12-27 23:05:00,83.342,83.361,83.326,83.344,88000000.0
2006-12-27 23:10:00,83.362,83.37,83.336,83.353,64000000.0
2006-12-27 23:15:00,83.354,83.384,83.353,83.371,59200000.0
2006-12-27 23:20:00,83.36,83.375,83.346,83.359,67200000.0
2006-12-27 23:25:00,83.357,83.379,83.303,83.357,69800000.0
2006-12-27 23:30:00,83.365,83.39,83.359,83.387,59600000.0
2006-12-27 23:35:00,83.385,83.398,83.373,83.393,63400000.0
2006-12-27 23:40:00,83.396,83.409,83.314,83.399,84800000.0
2006-12-27 23:45:00,83.396,83.401,83.328,83.393,51200000.0
2006-12-27 23:50:00,83.389,83.421,83.362,83.421,51200000.0
2006-12-27 23:55:00,83.42,83.424,83.312,83.424,40000000.0
2006-12-28 00:00:00,83.405,83.405,83.292,83.301,44800000.0
2006-12-28 00:05:00,83.293,83.308,83.229,83.241,41600000.0
2006-12-28 00:10:00,83.246,83.256,83.213,83.22,50600000.0
2006-12-28 00:15:00,83.229,83.254,83.213,83.254,67600000.0
2006-12-28 00:20:00,83.251,83.264,83.232,83.259,57600000.0
2006-12-28 00:25:00,83.264,83.285,83.242,83.285,76800000.0
2006-12-28 00:30:00,83.286,83.286,83.26,83.264,65600000.0
2006-12-28 00:35:00,83.271,83.301,83.269,83.293,56200000.0
2006-12-28 00:40:00,83.293,83.299,83.267,83.299,69800000.0
2006-12-28 00:45:00,83.278,83.278,83.243,83.248,63800000.0
2006-12-28 00:50:00,83.238,83.27,83.214,83.262,64000000.0
2006-12-28 00:55:00,83.241,83.258,83.223,83.223,61800000.0
2006-12-28 01:00:00,83.229,83.302,83.229,83.279,62400000.0
2006-12-28 01:05:00,83.301,83.314,83.242,83.298,69800000.0
2006-12-28 01:10:00,83.285,83.308,83.282,83.299,67200000.0
2006-12-28 01:15:00,83.303,83.321,83.299,83.317,65000000.0
2006-12-28 01:20:00,83.31,83.321,83.29,83.321,60800000.0
2006-12-28 01:25:00,83.309,83.313,83.291,83.308,71800000.0
2006-12-28 01:30:00,83.307,83.32,83.301,83.309,70400000.0
2006-12-28 01:35:00,83.301,83.308,83.281,83.298,72000000.0
2006-12-28 01:40:00,83.292,83.315,83.283,83.315,59200000.0
2006-12-28 01:45:00,83.3,83.32,83.283,83.319,75200000.0
2006-12-28 01:50:00,83.327,83.367,83.147,83.231,68800000.0
2006-12-28 01:55:00,83.246,83.25,83.174,83.183,65000000.0
2006-12-28 02:00:00,83.186,83.219,83.15,83.167,70800000.0
2006-12-28 02:05:00,83.174,83.269,83.168,83.269,59200000.0
2006-12-28 02:10:00,83.252,83.252,83.191,83.21,56000000.0
2006-12-28 02:15:00,83.225,83.263,83.19,83.263,57600000.0
2006-12-28 02:20:00,83.263,83.287,83.19,83.278,62400000.0
2006-12-28 02:25:00,83.25,83.29,83.237,83.282,60200000.0
2006-12-28 02:30:00,83.29,83.305,83.275,83.289,65600000.0
2006-12-28 02:35:00,83.282,83.305,83.269,83.293,67200000.0
2006-12-28 02:40:00,83.302,83.32,83.294,83.307,48000000.0
2006-12-28 02:45:00,83.306,83.33,83.302,83.33,54400000.0
2006-12-28 02:50:00,83.328,83.345,83.233,83.312,56000000.0
2006-12-28 02:55:00,83.298,83.337,83.287,83.337,52800000.0
2006-12-28 03:00:00,83.319,83.338,83.212,83.282,59200000.0
2006-12-28 03:05:00,83.285,83.29,83.244,83.269,68800000.0
2006-12-28 03:10:00,83.264,83.279,83.239,83.265,72000000.0
2006-12-28 03:15:00,83.268,83.291,83.263,83.289,69200000.0
2006-12-28 03:20:00,83.282,83.282,83.266,83.27,24000000.0
2006-12-28 03:25:00,83.265,83.274,83.251,83.27,68800000.0
2006-12-28 03:30:00,83.264,83.285,83.204,83.278,40000000.0
2006-12-28 03:35:00,83.28,83.29,83.254,83.266,59600000.0
2006-12-28 03:40:00,83.257,83.261,83.249,83.257,36800000.0
2006-12-28 03:45:00,83.245,83.25,83.237,83.243,22400000.0
2006-12-28 03:50:00,83.26,83.287,83.26,83.287,25600000.0
2006-12-28 03:55:00,83.287,83.312,83.269,83.311,68800000.0
2006-12-28 04:00:00,83.312,83.348,83.296,83.316,66600000.0
2006-12-28 04:05:00,83.343,83.367,83.337,83.355,51200000.0
2006-12-28 04:10:00,83.361,83.369,83.316,83.316,57600000.0
2006-12-28 04:15:00,83.322,83.322,83.302,83.311,38400000.0
2006-12-28 04:20:00,83.313,83.321,83.228,83.312,51200000.0
2006-12-28 04:25:00,83.304,83.33,83.298,83.327,62400000.0
2006-12-28 04:30:00,83.334,83.353,83.313,83.347,51200000.0
2006-12-28 04:35:00,83.336,83.339,83.311,83.329,56000000.0
2006-12-28 04:40:00,83.326,83.357,83.304,83.331,57600000.0
2006-12-28 04:45:00,83.347,83.354,83.332,83.342,32000000.0
2006-12-28 04:50:00,83.351,83.374,83.258,83.366,46400000.0
2006-12-28 04:55:00,83.36,83.369,83.338,83.361,60800000.0
2006-12-28 05:00:00,83.349,83.369,83.339,83.369,49600000.0
2006-12-28 05:05:00,83.369,83.414,83.369,83.4,50600000.0
2006-12-28 05:10:00,83.406,83.41,83.378,83.385,65600000.0
2006-12-28 05:15:00,83.385,83.42,83.359,83.419,40000000.0
2006-12-28 05:20:00,83.402,83.408,83.389,83.394,35200000.0
2006-12-28 05:25:00,83.401,83.409,83.375,83.396,59600000.0
2006-12-28 05:30:00,83.4,83.408,83.382,83.404,56000000.0
2006-12-28 05:35:00,83.406,83.418,83.395,83.41,38400000.0
2006-12-28 05:40:00,83.408,83.408,83.38,83.398,43200000.0
2006-12-28 05:45:00,83.395,83.409,83.376,83.404,75200000.0
2006-12-28 05:50:00,83.401,83.404,83.385,83.403,51600000.0
2006-12-28 05:55:00,83.348,83.419,83.308,83.404,49600000.0
2006-12-28 06:00:00,83.412,83.417,83.378,83.4,59200000.0
2006-12-28 06:05:00,83.409,83.409,83.389,83.394,60800000.0
2006-12-28 06:10:00,83.395,83.407,83.315,83.404,66000000.0
2006-12-28 06:15:00,83.401,83.405,83.392,83.404,29200000.0
2006-12-28 06:20:00,83.404,83.409,83.395,83.406,24000000.0
2006-12-28 06:25:00,83.41,83.411,83.389,83.397,36800000.0
2006-12-28 06:30:00,83.384,83.403,83.351,83.374,40000000.0
2006-12-28 06:35:00,83.391,83.401,83.374,83.387,51200000.0
2006-12-28 06:40:00,83.391,83.407,83.328,83.392,65600000.0
2006-12-28 06:45:00,83.392,83.392,83.37,83.386,61200000.0
2006-12-28 06:50:00,83.378,83.393,83.36,83.362,59200000.0
2006-12-28 06:55:00,83.354,83.365,83.315,83.332,60800000.0
2006-12-28 07:00:00,83.331,83.336,83.301,83.318,72000000.0
2006-12-28 07:05:00,83.303,83.318,83.281,83.315,63400000.0
2006-12-28 07:10:00,83.299,83.322,83.297,83.316,49600000.0
2006-12-28 07:15:00,83.306,83.318,83.285,83.314,65600000.0
2006-12-28 07:20:00,83.312,83.314,83.29,83.314,57000000.0
2006-12-28 07:25:00,83.303,83.35,83.294,83.326,45800000.0
2006-12-28 07:30:00,83.326,83.348,83.326,83.336,55400000.0
2006-12-28 07:35:00,83.335,83.343,83.297,83.334,38400000.0
2006-12-28 07:40:00,83.316,83.349,83.313,83.345,60800000.0
2006-12-28 07:45:00,83.347,83.347,83.299,83.315,68200000.0
2006-12-28 07:50:00,83.3,83.327,83.3,83.312,62400000.0
2006-12-28 07:55:00,83.307,83.307,83.292,83.292,24000000.0
2006-12-28 08:00:00,83.3,83.314,83.296,83.304,44800000.0
2006-12-28 08:05:00,83.313,83.333,83.28,83.28,41600000.0
2006-12-28 08:10:00,83.282,83.302,83.225,83.225,64400000.0
2006-12-28 08:15:00,83.233,83.248,83.208,83.231,67600000.0
2006-12-28 08:20:00,83.241,83.274,83.237,83.246,65600000.0
2006-12-28 08:25:00,83.238,83.265,83.155,83.265,59200000.0
2006-12-28 08:30:00,83.26,83.275,83.252,83.264,45200000.0
2006-12-28 08:35:00,83.264,83.264,83.231,83.241,73600000.0
2006-12-28 08:40:00,83.233,83.265,83.229,83.248,72000000.0
2006-12-28 08:45:00,83.253,83.279,83.246,83.269,68800000.0
2006-12-28 08:50:00,83.264,83.265,83.236,83.252,52800000.0
2006-12-28 08:55:00,83.259,83.278,83.234,83.26,60200000.0
2006-12-28 09:00:00,83.272,83.272,83.241,83.255,33600000.0
2006-12-28 09:05:00,83.25,83.27,83.242,83.254,67200000.0
2006-12-28 09:10:00,83.257,83.302,83.257,83.289,60200000.0
2006-12-28 09:15:00,83.294,83.301,83.242,83.255,61200000.0
2006-12-28 09:20:00,83.263,83.288,83.169,83.258,55400000.0
2006-12-28 09:25:00,83.235,83.27,83.23,83.238,59200000.0
2006-12-28 09:30:00,83.238,83.326,83.235,83.326,64000000.0
2006-12-28 09:35:00,83.3,83.3,83.217,83.271,61800000.0
2006-12-28 09:40:00,83.266,83.311,83.244,83.277,67200000.0
2006-12-28 09:45:00,83.286,83.287,83.264,83.28,60800000.0
2006-12-28 09:50:00,83.287,83.292,83.27,83.283,49600000.0
2006-12-28 09:55:00,83.279,83.3,83.194,83.291,60800000.0
2006-12-28 10:00:00,83.28,83.318,83.27,83.296,59200000.0
2006-12-28 10:05:00,83.295,83.306,83.286,83.291,67200000.0
2006-12-28 10:10:00,83.293,83.361,83.286,83.351,65600000.0
2006-12-28 10:15:00,83.347,83.368,83.345,83.361,47400000.0
2006-12-28 10:20:00,83.362,83.411,83.352,83.366,68200000.0
2006-12-28 10:25:00,83.367,83.369,83.336,83.369,40000000.0
2006-12-28 10:30:00,83.355,83.361,83.34,83.353,30800000.0
2006-12-28 10:35:00,83.339,83.347,83.234,83.347,44800000.0
2006-12-28 10:40:00,83.35,83.378,83.337,83.377,64000000.0
2006-12-28 10:45:00,83.367,83.371,83.334,83.366,62400000.0
2006-12-28 10:50:00,83.367,83.372,83.342,83.368,73600000.0
2006-12-28 10:55:00,83.366,83.386,83.289,83.379,68800000.0
2006-12-28 11:00:00,83.378,83.395,83.359,83.362,68800000.0
2006-12-28 11:05:00,83.367,83.403,83.313,83.38,81600000.0
2006-12-28 11:10:00,83.377,83.408,83.376,83.408,24000000.0
2006-12-28 11:15:00,83.411,83.428,83.397,83.409,65600000.0
2006-12-28 11:20:00,83.41,83.415,83.324,83.333,64000000.0
2006-12-28 11:25:00,83.338,83.362,83.321,83.362,71400000.0
2006-12-28 11:30:00,83.365,83.367,83.33,83.346,68800000.0
2006-12-28 11:35:00,83.356,83.378,83.346,83.367,58000000.0
2006-12-28 11:40:00,83.378,83.398,83.325,83.349,67200000.0
2006-12-28 11:45:00,83.34,83.394,83.333,83.389,55400000.0
2006-12-28 11:50:00,83.4,83.424,83.384,83.424,66000000.0
2006-12-28 11:55:00,83.426,83.457,83.363,83.448,59200000.0
2006-12-28 12:00:00,83.453,83.463,83.441,83.455,65400000.0
2006-12-28 12:05:00,83.473,83.481,83.442,83.468,67000000.0
2006-12-28 12:10:00,83.475,83.488,83.461,83.476,59200000.0
2006-12-28 12:15:00,83.491,83.498,83.381,83.454,70800000.0
2006-12-28 12:20:00,83.453,83.462,83.435,83.449,68800000.0
2006-12-28 12:25:00,83.465,83.483,83.46,83.481,64000000.0
2006-12-28 12:30:00,83.48,83.485,83.445,83.466,70400000.0
2006-12-28 12:35:00,83.46,83.496,83.397,83.496,67200000.0
2006-12-28 12:40:00,83.487,83.506,83.475,83.483,45800000.0
2006-12-28 12:45:00,83.492,83.5,83.471,83.499,57600000.0
2006-12-28 12:50:00,83.498,83.498,83.457,83.457,38400000.0
2006-12-28 12:55:00,83.456,83.473,83.429,83.449,44800000.0
2006-12-28 13:00:00,83.45,83.511,83.445,83.506,67200000.0
2006-12-28 13:05:00,83.497,83.504,83.473,83.486,60800000.0
2006-12-28 13:10:00,83.488,83.496,83.414,83.414,70800000.0
2006-12-28 13:15:00,83.427,83.451,83.395,83.406,70400000.0
2006-12-28 13:20:00,83.402,83.402,83.309,83.371,56000000.0
2006-12-28 13:25:00,83.383,83.415,83.305,83.39,74600000.0
2006-12-28 13:30:00,83.385,83.4,83.384,83.389,68800000.0
2006-12-28 13:35:00,83.386,83.388,83.36,83.377,101800000.0
2006-12-28 13:40:00,83.378,83.391,83.368,83.38,84800000.0
2006-12-28 13:45:00,83.376,83.401,83.376,83.393,51200000.0
2006-12-28 13:50:00,83.405,83.414,83.343,83.392,65600000.0
2006-12-28 13:55:00,83.406,83.427,83.368,83.426,89600000.0
2006-12-28 14:00:00,83.428,83.468,83.4,83.466,105600000.0
2006-12-28 14:05:00,83.466,83.505,83.459,83.493,150800000.0
2006-12-28 14:10:00,83.488,83.509,83.453,83.485,102400000.0
2006-12-28 14:15:00,83.485,83.494,83.412,83.412,95400000.0
2006-12-28 14:20:00,83.428,83.454,83.402,83.444,126400000.0
2006-12-28 14:25:00,83.441,83.472,83.346,83.35,91600000.0
2006-12-28 14:30:00,83.346,83.412,83.326,83.397,93800000.0
2006-12-28 14:35:00,83.405,83.419,83.382,83.412,106000000.0
2006-12-28 14:40:00,83.415,83.514,83.415,83.501,121000000.0
2006-12-28 14:45:00,83.496,83.522,83.477,83.522,89600000.0
2006-12-28 14:50:00,83.528,83.602,83.527,83.585,104000000.0
2006-12-28 14:55:00,83.59,83.59,83.542,83.552,62200000.0
2006-12-28 15:00:00,83.549,83.554,83.531,83.533,65600000.0
2006-12-28 15:05:00,83.529,83.553,83.529,83.547,67200000.0
2006-12-28 15:10:00,83.557,83.574,83.533,83.559,137600000.0
2006-12-28 15:15:00,83.552,83.594,83.54,83.59,118800000.0
2006-12-28 15:20:00,83.625,83.692,83.613,83.684,124200000.0
2006-12-28 15:25:00,83.683,83.776,83.624,83.708,211000000.0
2006-12-28 15:30:00,83.624,83.76,83.616,83.658,259000000.0
2006-12-28 15:35:00,83.655,83.662,83.573,83.573,191400000.0
2006-12-28 15:40:00,83.548,83.583,83.537,83.555,143800000.0
2006-12-28 15:45:00,83.554,83.573,83.503,83.505,98600000.0
2006-12-28 15:50:00,83.494,83.494,83.459,83.479,97600000.0
2006-12-28 15:55:00,83.483,83.506,83.479,83.488,144400000.0
2006-12-28 16:00:00,83.484,83.529,83.473,83.521,212200000.0
2006-12-28 16:05:00,83.513,83.514,83.482,83.506,203600000.0
2006-12-28 16:10:00,83.508,83.524,83.498,83.512,116800000.0
2006-12-28 16:15:00,83.511,83.513,83.467,83.488,148800000.0
2006-12-28 16:20:00,83.503,83.545,83.503,83.535,128800000.0
2006-12-28 16:25:00,83.554,83.56,83.518,83.525,124200000.0
2006-12-28 16:30:00,83.533,83.538,83.503,83.518,128000000.0
2006-12-28 16:35:00,83.519,83.558,83.498,83.555,221200000.0
2006-12-28 16:40:00,83.567,83.584,83.557,83.576,213200000.0
2006-12-28 16:45:00,83.568,83.577,83.535,83.57,176000000.0
2006-12-28 16:50:00,83.568,83.571,83.539,83.561,108800000.0
2006-12-28 16:55:00,83.587,83.721,83.587,83.713,147200000.0
2006-12-28 17:00:00,83.756,83.787,83.597,83.597,209000000.0
2006-12-28 17:05:00,83.59,83.637,83.577,83.635,276800000.0
2006-12-28 17:10:00,83.636,83.673,83.613,83.673,140600000.0
2006-12-28 17:15:00,83.683,83.687,83.637,83.652,156200000.0
2006-12-28 17:20:00,83.656,83.67,83.597,83.597,88000000.0
2006-12-28 17:25:00,83.603,83.624,83.572,83.587,116800000.0
2006-12-28 17:30:00,83.592,83.619,83.57,83.578,258600000.0
2006-12-28 17:35:00,83.584,83.629,83.571,83.592,143400000.0
2006-12-28 17:40:00,83.583,83.654,83.583,83.62,147000000.0
2006-12-28 17:45:00,83.615,83.683,83.605,83.659,234000000.0
2006-12-28 17:50:00,83.659,83.707,83.659,83.707,172200000.0
2006-12-28 17:55:00,83.704,83.729,83.677,83.729,200800000.0
2006-12-28 18:00:00,83.731,83.75,83.72,83.739,178000000.0
2006-12-28 18:05:00,83.738,83.789,83.723,83.729,172800000.0
2006-12-28 18:10:00,83.733,83.787,83.717,83.778,88000000.0
2006-12-28 18:15:00,83.785,83.798,83.749,83.783,159800000.0
2006-12-28 18:20:00,83.795,83.849,83.79,83.834,188600000.0
2006-12-28 18:25:00,83.826,83.867,83.814,83.859,118400000.0
2006-12-28 18:30:00,83.843,83.888,83.799,83.861,170000000.0
2006-12-28 18:35:00,83.847,83.946,83.847,83.939,213800000.0
2006-12-28 18:40:00,83.936,83.945,83.902,83.915,223400000.0
2006-12-28 18:45:00,83.919,83.919,83.882,83.882,92800000.0
2006-12-28 18:50:00,83.891,83.903,83.843,83.862,81600000.0
2006-12-28 18:55:00,83.856,83.894,83.843,83.88,99200000.0
2006-12-28 19:00:00,83.864,83.865,83.814,83.825,97000000.0
2006-12-28 19:05:00,83.839,83.844,83.793,83.793,88000000.0
2006-12-28 19:10:00,83.801,83.821,83.787,83.817,88000000.0
2006-12-28 19:15:00,83.816,83.838,83.794,83.817,86400000.0
2006-12-28 19:20:00,83.82,83.82,83.8,83.802,63400000.0
2006-12-28 19:25:00,83.803,83.832,83.785,83.824,94400000.0
2006-12-28 19:30:00,83.83,83.831,83.802,83.808,48000000.0
2006-12-28 19:35:00,83.799,83.84,83.794,83.832,68800000.0
2006-12-28 19:40:00,83.822,83.835,83.808,83.825,56000000.0
2006-12-28 19:45:00,83.828,83.854,83.821,83.854,54400000.0
2006-12-28 19:50:00,83.845,83.858,83.835,83.852,40000000.0
2006-12-28 19:55:00,83.855,83.855,83.804,83.814,57600000.0
2006-12-28 20:00:00,83.832,83.845,83.825,83.839,78400000.0
2006-12-28 20:05:00,83.836,83.842,83.818,83.834,52800000.0
2006-12-28 20:10:00,83.823,83.84,83.753,83.82,51200000.0
2006-12-28 20:15:00,83.824,83.827,83.806,83.806,96000000.0
2006-12-28 20:20:00,83.817,83.826,83.799,83.808,74600000.0
2006-12-28 20:25:00,83.8,83.814,83.799,83.814,35200000.0
2006-12-28 20:30:00,83.821,83.829,83.808,83.811,38400000.0
2006-12-28 20:35:00,83.812,83.825,83.803,83.805,48000000.0
2006-12-28 20:40:00,83.811,83.822,83.804,83.814,41600000.0
2006-12-28 20:45:00,83.812,83.812,83.794,83.794,35200000.0
2006-12-28 20:50:00,83.8,83.831,83.795,83.826,73600000.0
2006-12-28 20:55:00,83.827,83.829,83.814,83.823,30400000.0
2006-12-28 21:00:00,83.823,83.831,83.806,83.81,56000000.0
2006-12-28 21:05:00,83.815,83.821,83.787,83.808,64000000.0
2006-12-28 21:10:00,83.802,83.821,83.788,83.818,57600000.0
2006-12-28 21:15:00,83.813,83.82,83.709,83.801,67200000.0
2006-12-28 21:20:00,83.792,83.836,83.792,83.836,49000000.0
2006-12-28 21:25:00,83.815,83.816,83.752,83.773,50600000.0
2006-12-28 21:30:00,83.784,83.784,83.728,83.747,67200000.0
2006-12-28 21:35:00,83.763,83.798,83.689,83.79,65000000.0
2006-12-28 21:40:00,83.792,83.809,83.782,83.807,64400000.0
2006-12-28 21:45:00,83.809,83.819,83.792,83.813,40000000.0
2006-12-28 21:50:00,83.812,83.812,83.786,83.797,43200000.0
2006-12-28 21:55:00,83.813,83.836,83.796,83.827,72000000.0
2006-12-28 22:00:00,83.849,83.849,83.815,83.838,60200000.0
2006-12-28 22:05:00,83.834,83.835,83.781,83.801,40000000.0
2006-12-28 22:10:00,83.795,83.795,83.746,83.77,37200000.0
2006-12-28 22:15:00,83.774,83.774,83.721,83.721,56000000.0
2006-12-28 22:20:00,83.726,83.758,83.726,83.743,54400000.0
2006-12-28 22:25:00,83.747,83.755,83.717,83.717,69200000.0
2006-12-28 22:30:00,83.728,83.753,83.687,83.742,39400000.0
2006-12-28 22:35:00,83.742,83.821,83.737,83.768,86400000.0
2006-12-28 22:40:00,83.769,83.813,83.769,83.802,51200000.0
2006-12-28 22:45:00,83.81,83.821,83.808,83.813,44800000.0
2006-12-28 22:50:00,83.822,83.822,83.77,83.789,56000000.0
2006-12-28 22:55:00,83.783,83.793,83.771,83.771,52800000.0
2006-12-28 23:00:00,83.778,83.779,83.77,83.774,9600000.0
2006-12-28 23:05:00,83.762,83.774,83.715,83.754,54400000.0
2006-12-28 23:10:00,83.767,83.803,83.76,83.803,51200000.0
2006-12-28 23:15:00,83.793,83.825,83.793,83.825,22400000.0
2006-12-28 23:20:00,83.832,83.854,83.818,83.846,66600000.0
2006-12-28 23:25:00,83.805,83.832,83.761,83.818,69200000.0
2006-12-28 23:30:00,83.831,83.873,83.826,83.826,73000000.0
2006-12-28 23:35:00,83.815,83.83,83.806,83.83,27200000.0
2006-12-28 23:40:00,83.832,83.848,83.814,83.842,75200000.0
2006-12-28 23:45:00,83.835,83.85,83.833,83.85,24000000.0
2006-12-28 23:50:00,83.853,83.869,83.831,83.864,62400000.0
2006-12-28 23:55:00,83.854,83.88,83.848,83.874,41600000.0
2006-12-29 00:00:00,83.883,83.917,83.881,83.881,45800000.0
2006-12-29 00:05:00,83.894,83.909,83.846,83.861,43200000.0
2006-12-29 00:10:00,83.86,83.88,83.849,83.88,44800000.0
2006-12-29 00:15:00,83.865,83.899,83.854,83.892,51200000.0
2006-12-29 00:20:00,83.882,83.928,83.858,83.91,75200000.0
2006-12-29 00:25:00,83.901,83.901,83.883,83.895,44800000.0
2006-12-29 00:30:00,83.888,83.902,83.875,83.895,46400000.0
2006-12-29 00:35:00,83.883,83.883,83.815,83.82,43200000.0
2006-12-29 00:40:00,83.816,83.817,83.772,83.809,54400000.0
2006-12-29 00:45:00,83.808,83.823,83.778,83.799,64000000.0
2006-12-29 00:50:00,83.825,83.844,83.813,83.839,46400000.0
2006-12-29 00:55:00,83.83,83.856,83.83,83.856,51200000.0
2006-12-29 01:00:00,83.846,83.852,83.837,83.851,33600000.0
2006-12-29 01:05:00,83.847,83.856,83.779,83.856,70400000.0
2006-12-29 01:10:00,83.852,83.854,83.783,83.789,56000000.0
2006-12-29 01:15:00,83.8,83.865,83.8,83.845,66600000.0
2006-12-29 01:20:00,83.846,83.855,83.824,83.853,60800000.0
2006-12-29 01:25:00,83.85,83.86,83.829,83.856,54400000.0
2006-12-29 01:30:00,83.855,83.865,83.835,83.85,70400000.0
2006-12-29 01:35:00,83.846,83.851,83.809,83.845,71400000.0
2006-12-29 01:40:00,83.84,83.861,83.832,83.857,59200000.0
2006-12-29 01:45:00,83.856,83.859,83.808,83.828,75200000.0
2006-12-29 01:50:00,83.831,83.839,83.808,83.816,54400000.0
2006-12-29 01:55:00,83.82,83.827,83.805,83.817,24400000.0
2006-12-29 02:00:00,83.811,83.824,83.753,83.753,69800000.0
2006-12-29 02:05:00,83.768,83.786,83.738,83.759,71400000.0
2006-12-29 02:10:00,83.754,83.776,83.748,83.753,64000000.0
2006-12-29 02:15:00,83.766,83.773,83.714,83.764,57600000.0
2006-12-29 02:20:00,83.752,83.764,83.67,83.759,36800000.0
2006-12-29 02:25:00,83.757,83.773,83.7,83.729,78400000.0
2006-12-29 02:30:00,83.732,83.761,83.71,83.744,66000000.0
2006-12-29 02:35:00,83.748,83.767,83.707,83.762,67200000.0
2006-12-29 02:40:00,83.779,83.816,83.766,83.816,50000000.0
2006-12-29 02:45:00,83.819,83.819,83.802,83.806,68800000.0
2006-12-29 02:50:00,83.802,83.863,83.749,83.844,44800000.0
2006-12-29 02:55:00,83.824,83.848,83.799,83.835,52600000.0
2006-12-29 03:00:00,83.818,83.84,83.728,83.835,48000000.0
2006-12-29 03:05:00,83.84,83.846,83.819,83.844,69200000.0
2006-12-29 03:10:00,83.845,83.849,83.804,83.833,60800000.0
2006-12-29 03:15:00,83.835,83.839,83.816,83.825,56400000.0
2006-12-29 03:20:00,83.822,83.862,83.792,83.862,57600000.0
2006-12-29 03:25:00,83.854,83.866,83.846,83.865,56400000.0
2006-12-29 03:30:00,83.874,83.94,83.817,83.921,60800000.0
2006-12-29 03:35:00,83.922,83.93,83.867,83.923,73600000.0
2006-12-29 03:40:00,83.904,83.928,83.898,83.928,60800000.0
2006-12-29 03:45:00,83.919,83.936,83.901,83.932,49600000.0
2006-12-29 03:50:00,83.935,83.947,83.925,83.947,42000000.0
2006-12-29 03:55:00,83.945,83.972,83.927,83.951,54800000.0
2006-12-29 04:00:00,83.956,83.976,83.943,83.948,59200000.0
2006-12-29 04:05:00,83.954,83.991,83.933,83.945,61800000.0
2006-12-29 04:10:00,83.952,83.952,83.919,83.926,44800000.0
2006-12-29 04:15:00,83.929,83.947,83.916,83.941,64000000.0
2006-12-29 04:20:00,83.944,83.946,83.924,83.934,36800000.0
2006-12-29 04:25:00,83.933,83.956,83.933,83.952,54400000.0
2006-12-29 04:30:00,83.954,83.954,83.917,83.951,54400000.0
2006-12-29 04:35:00,83.952,83.955,83.936,83.95,48000000.0
2006-12-29 04:40:00,83.954,83.955,83.936,83.95,44800000.0
2006-12-29 04:45:00,83.954,83.966,83.944,83.965,56400000.0
2006-12-29 04:50:00,83.97,83.982,83.887,83.973,27200000.0
2006-12-29 04:55:00,83.975,83.978,83.964,83.964,8000000.0
2006-12-29 05:00:00,83.956,83.989,83.956,83.989,48800000.0
2006-12-29 05:05:00,83.984,83.991,83.952,83.989,66000000.0
2006-12-29 05:10:00,83.995,84.001,83.969,83.994,53200000.0
2006-12-29 05:15:00,83.998,83.998,83.972,83.976,51200000.0
2006-12-29 05:20:00,83.97,84.0,83.97,83.99,35200000.0
2006-12-29 05:25:00,84.004,84.013,83.981,83.992,49600000.0
2006-12-29 05:30:00,83.988,83.992,83.968,83.98,56000000.0
2006-12-29 05:35:00,83.977,83.985,83.966,83.966,22400000.0
2006-12-29 05:40:00,83.966,83.975,83.959,83.97,44800000.0
2006-12-29 05:45:00,83.972,83.972,83.951,83.96,27200000.0
2006-12-29 05:50:00,83.963,83.975,83.946,83.972,51200000.0
2006-12-29 05:55:00,83.956,83.977,83.956,83.969,38400000.0
2006-12-29 06:00:00,83.978,83.978,83.932,83.965,59200000.0
2006-12-29 06:05:00,83.966,83.973,83.948,83.963,49600000.0
2006-12-29 06:10:00,83.964,83.965,83.878,83.956,41600000.0
2006-12-29 06:15:00,83.954,83.962,83.91,83.931,54400000.0
2006-12-29 06:20:00,83.944,83.95,83.93,83.93,36200000.0
2006-12-29 06:25:00,83.927,83.927,83.894,83.905,59200000.0
2006-12-29 06:30:00,83.897,83.916,83.893,83.913,41600000.0
2006-12-29 06:35:00,83.923,83.924,83.885,83.901,54400000.0
2006-12-29 06:40:00,83.891,83.898,83.821,83.891,48000000.0
2006-12-29 06:45:00,83.901,83.905,83.876,83.876,47400000.0
2006-12-29 06:50:00,83.892,83.892,83.871,83.871,14400000.0
2006-12-29 06:55:00,83.86,83.869,83.848,83.862,22400000.0
2006-12-29 07:00:00,83.862,83.869,83.847,83.862,43200000.0
2006-12-29 07:05:00,83.858,83.874,83.844,83.863,51200000.0
2006-12-29 07:10:00,83.873,83.873,83.85,83.857,29800000.0
2006-12-29 07:15:00,83.869,83.9,83.869,83.891,40000000.0
2006-12-29 07:20:00,83.877,83.889,83.868,83.881,25600000.0
2006-12-29 07:25:00,83.877,83.883,83.862,83.88,60200000.0
2006-12-29 07:30:00,83.885,83.89,83.853,83.869,49600000.0
2006-12-29 07:35:00,83.882,83.901,83.863,83.863,62400000.0
2006-12-29 07:40:00,83.881,83.881,83.811,83.824,49600000.0
2006-12-29 07:45:00,83.824,83.838,83.816,83.824,68800000.0
2006-12-29 07:50:00,83.811,83.817,83.776,83.785,62400000.0
2006-12-29 07:55:00,83.798,83.838,83.787,83.821,64000000.0
2006-12-29 08:00:00,83.826,83.826,83.781,83.797,54400000.0
2006-12-29 08:05:00,83.804,83.841,83.795,83.821,65600000.0
2006-12-29 08:10:00,83.836,83.852,83.834,83.838,40000000.0
2006-12-29 08:15:00,83.85,83.897,83.839,83.872,67200000.0
2006-12-29 08:20:00,83.877,83.906,83.86,83.893,56000000.0
2006-12-29 08:25:00,83.892,83.904,83.791,83.86,46400000.0
2006-12-29 08:30:00,83.849,83.892,83.849,83.881,44800000.0
2006-12-29 08:35:00,83.882,83.901,83.861,83.888,73600000.0
2006-12-29 08:40:00,83.888,83.923,83.887,83.899,72000000.0
2006-12-29 08:45:00,83.9,83.91,83.883,83.893,68200000.0
2006-12-29 08:50:00,83.889,83.893,83.843,83.862,40400000.0
2006-12-29 08:55:00,83.867,83.885,83.853,83.853,60800000.0
2006-12-29 09:00:00,83.854,83.904,83.833,83.901,67200000.0
2006-12-29 09:05:00,83.881,83.898,83.856,83.878,67200000.0
2006-12-29 09:10:00,83.861,83.871,83.803,83.809,60800000.0
2006-12-29 09:15:00,83.808,83.84,83.8,83.836,61800000.0
2006-12-29 09:20:00,83.831,83.831,83.723,83.822,68200000.0
2006-12-29 09:25:00,83.852,83.863,83.822,83.841,48000000.0
2006-12-29 09:30:00,83.837,83.86,83.823,83.853,63400000.0
2006-12-29 09:35:00,83.844,83.852,83.838,83.851,33600000.0
2006-12-29 09:40:00,83.853,83.884,83.83,83.878,66600000.0
2006-12-29 09:45:00,83.888,83.894,83.859,83.869,60800000.0
2006-12-29 09:50:00,83.872,83.893,83.868,83.889,76600000.0
2006-12-29 09:55:00,83.894,83.932,83.785,83.927,67200000.0
2006-12-29 10:00:00,83.943,83.951,83.914,83.917,59200000.0
2006-12-29 10:05:00,83.92,84.007,83.911,84.007,67200000.0
2006-12-29 10:10:00,84.03,84.049,83.964,83.97,65000000.0
2006-12-29 10:15:00,83.991,84.005,83.919,83.956,58600000.0
2006-12-29 10:20:00,83.947,83.947,83.908,83.91,55400000.0
2006-12-29 10:25:00,83.907,83.908,83.878,83.895,56000000.0
2006-12-29 10:30:00,83.895,83.923,83.889,83.921,60800000.0
2006-12-29 10:35:00,83.928,83.937,83.819,83.889,46400000.0
2006-12-29 10:40:00,83.884,83.884,83.805,83.832,63400000.0
2006-12-29 10:45:00,83.811,83.832,83.761,83.827,61800000.0
2006-12-29 10:50:00,83.829,83.839,83.817,83.833,73600000.0
2006-12-29 10:55:00,83.833,83.857,83.726,83.853,69200000.0
2006-12-29 11:00:00,83.867,83.912,83.845,83.908,68800000.0
2006-12-29 11:05:00,83.905,83.938,83.855,83.915,64000000.0
2006-12-29 11:10:00,83.911,84.027,83.907,84.027,67200000.0
2006-12-29 11:15:00,83.988,83.988,83.952,83.952,66000000.0
2006-12-29 11:20:00,83.952,84.002,83.917,83.943,64000000.0
2006-12-29 11:25:00,83.937,83.95,83.915,83.949,46400000.0
2006-12-29 11:30:00,83.94,83.962,83.933,83.953,68800000.0
2006-12-29 11:35:00,83.957,83.957,83.911,83.938,46800000.0
2006-12-29 11:40:00,83.933,83.981,83.933,83.981,67600000.0
2006-12-29 11:45:00,83.982,83.998,83.963,83.993,67200000.0
2006-12-29 11:50:00,83.975,83.975,83.934,83.955,65600000.0
2006-12-29 11:55:00,83.954,83.962,83.883,83.888,59200000.0
2006-12-29 12:00:00,83.889,83.889,83.841,83.843,65600000.0
2006-12-29 12:05:00,83.838,83.873,83.834,83.855,54400000.0
2006-12-29 12:10:00,83.852,83.88,83.85,83.88,35200000.0
2006-12-29 12:15:00,83.875,83.892,83.817,83.841,72000000.0
2006-12-29 12:20:00,83.841,83.841,83.612,83.62,68800000.0
2006-12-29 12:25:00,83.65,83.666,83.607,83.63,64000000.0
2006-12-29 12:30:00,83.641,83.673,83.641,83.665,52800000.0
2006-12-29 12:35:00,83.645,83.648,83.527,83.633,67200000.0
2006-12-29 12:40:00,83.634,83.652,83.617,83.649,56000000.0
2006-12-29 12:45:00,83.649,83.67,83.623,83.646,70400000.0
2006-12-29 12:50:00,83.651,83.694,83.645,83.688,50000000.0
2006-12-29 12:55:00,83.696,83.75,83.663,83.663,71800000.0
2006-12-29 13:00:00,83.656,83.672,83.645,83.666,54400000.0
2006-12-29 13:05:00,83.675,83.681,83.657,83.665,44600000.0
2006-12-29 13:10:00,83.658,83.67,83.646,83.66,29200000.0
2006-12-29 13:15:00,83.65,83.65,83.603,83.621,57000000.0
2006-12-29 13:20:00,83.621,83.621,83.514,83.559,56000000.0
2006-12-29 13:25:00,83.553,83.565,83.394,83.508,75200000.0
2006-12-29 13:30:00,83.515,83.52,83.469,83.472,68800000.0
2006-12-29 13:35:00,83.485,83.498,83.45,83.453,116800000.0
2006-12-29 13:40:00,83.448,83.455,83.427,83.439,128000000.0
2006-12-29 13:45:00,83.441,83.462,83.436,83.455,87400000.0
2006-12-29 13:50:00,83.462,83.48,83.444,83.479,90600000.0
2006-12-29 13:55:00,83.481,83.567,83.481,83.539,89600000.0
2006-12-29 14:00:00,83.527,83.57,83.523,83.562,120000000.0
2006-12-29 14:05:00,83.55,83.565,83.54,83.564,150400000.0
2006-12-29 14:10:00,83.562,83.581,83.513,83.524,75200000.0
2006-12-29 14:15:00,83.533,83.637,83.533,83.623,96000000.0
2006-12-29 14:20:00,83.622,83.629,83.608,83.629,113400000.0
2006-12-29 14:25:00,83.628,83.649,83.628,83.647,28800000.0
2006-12-29 14:30:00,83.649,83.684,83.648,83.684,67200000.0
2006-12-29 14:35:00,83.687,83.687,83.627,83.633,93800000.0
2006-12-29 14:40:00,83.624,83.66,83.616,83.66,108800000.0
2006-12-29 14:45:00,83.661,83.695,83.653,83.687,89600000.0
2006-12-29 14:50:00,83.681,83.785,83.676,83.785,104000000.0
2006-12-29 14:55:00,83.771,83.798,83.762,83.769,75600000.0
2006-12-29 15:00:00,83.776,83.778,83.719,83.723,78400000.0
2006-12-29 15:05:00,83.72,83.769,83.72,83.757,72000000.0
2006-12-29 15:10:00,83.766,83.787,83.746,83.746,138000000.0
2006-12-29 15:15:00,83.737,83.746,83.698,83.72,119800000.0
2006-12-29 15:20:00,83.72,83.731,83.71,83.717,98000000.0
2006-12-29 15:25:00,83.712,83.751,83.662,83.751,212800000.0
2006-12-29 15:30:00,83.758,83.776,83.753,83.765,114000000.0
2006-12-29 15:35:00,83.774,83.777,83.761,83.764,160400000.0
2006-12-29 15:40:00,83.761,83.77,83.741,83.752,100600000.0
2006-12-29 15:45:00,83.725,83.725,83.68,83.687,98600000.0
2006-12-29 15:50:00,83.702,83.717,83.701,83.704,73000000.0
2006-12-29 15:55:00,83.704,83.713,83.675,83.675,80000000.0
2006-12-29 16:00:00,83.671,83.718,83.671,83.716,212800000.0
2006-12-29 16:05:00,83.731,83.812,83.729,83.757,203000000.0
2006-12-29 16:10:00,83.747,83.83,83.747,83.82,174000000.0
2006-12-29 16:15:00,83.821,83.848,83.797,83.846,148800000.0
2006-12-29 16:20:00,83.84,83.84,83.785,83.795,140200000.0
2006-12-29 16:25:00,83.782,83.802,83.777,83.796,64000000.0
2006-12-29 16:30:00,83.791,83.803,83.775,83.787,115600000.0
2006-12-29 16:35:00,83.784,83.793,83.78,83.784,220800000.0
2006-12-29 16:40:00,83.779,83.793,83.766,83.777,212200000.0
2006-12-29 16:45:00,83.786,83.797,83.767,83.792,228800000.0
2006-12-29 16:50:00,83.789,83.831,83.761,83.831,195200000.0
2006-12-29 16:55:00,83.822,83.83,83.798,83.8,146000000.0
2006-12-29 17:00:00,83.808,83.819,83.79,83.79,209000000.0
2006-12-29 17:05:00,83.793,83.831,83.766,83.766,275600000.0
2006-12-29 17:10:00,83.756,83.779,83.735,83.774,140800000.0
2006-12-29 17:15:00,83.773,83.788,83.764,83.784,155600000.0
2006-12-29 17:20:00,83.78,83.825,83.754,83.82,87400000.0
2006-12-29 17:25:00,83.813,83.823,83.778,83.784,116800000.0
2006-12-29 17:30:00,83.796,83.808,83.706,83.77,259600000.0
2006-12-29 17:35:00,83.793,83.798,83.765,83.789,143800000.0
2006-12-29 17:40:00,83.793,83.806,83.769,83.789,140800000.0
2006-12-29 17:45:00,83.774,83.801,83.745,83.752,233000000.0
2006-12-29 17:50:00,83.734,83.744,83.648,83.679,172200000.0
2006-12-29 17:55:00,83.679,83.927,83.679,83.927,201600000.0
2006-12-29 18:00:00,84.01,84.082,83.913,83.914,178000000.0
2006-12-29 18:05:00,83.915,83.921,83.869,83.909,173200000.0
2006-12-29 18:10:00,83.902,83.92,83.873,83.877,87400000.0
2006-12-29 18:15:00,83.867,83.943,83.867,83.92,175400000.0
2006-12-29 18:20:00,83.911,83.924,83.881,83.887,188800000.0
2006-12-29 18:25:00,83.877,83.893,83.826,83.893,118800000.0
2006-12-29 18:30:00,83.896,83.902,83.863,83.902,169000000.0
2006-12-29 18:35:00,83.906,83.912,83.878,83.893,173200000.0
2006-12-29 18:40:00,83.883,83.923,83.88,83.918,265400000.0
2006-12-29 18:45:00,83.898,83.898,83.762,83.767,92800000.0
2006-12-29 18:50:00,83.776,83.852,83.772,83.832,128000000.0
2006-12-29 18:55:00,83.822,83.822,83.787,83.798,105000000.0
2006-12-29 19:00:00,83.797,83.829,83.736,83.77,97600000.0
2006-12-29 19:05:00,83.779,83.78,83.756,83.773,88400000.0
2006-12-29 19:10:00,83.769,83.775,83.749,83.757,88000000.0
2006-12-29 19:15:00,83.768,83.792,83.758,83.771,54400000.0
2006-12-29 19:20:00,83.775,83.778,83.76,83.778,46400000.0
2006-12-29 19:25:00,83.774,83.8,83.761,83.788,82400000.0
2006-12-29 19:30:00,83.8,83.807,83.783,83.786,46400000.0
2006-12-29 19:35:00,83.784,83.785,83.767,83.777,28800000.0
2006-12-29 19:40:00,83.764,83.778,83.738,83.761,56400000.0
2006-12-29 19:45:00,83.772,83.788,83.702,83.722,76800000.0
2006-12-29 19:50:00,83.754,83.763,83.72,83.729,52200000.0
2006-12-29 19:55:00,83.739,83.751,83.714,83.718,61200000.0
2006-12-29 20:00:00,83.719,83.771,83.719,83.755,77800000.0
2006-12-29 20:05:00,83.759,83.764,83.693,83.708,91200000.0
2006-12-29 20:10:00,83.7,83.759,83.691,83.749,62400000.0
2006-12-29 20:15:00,83.748,83.751,83.716,83.734,95200000.0
2006-12-29 20:20:00,83.724,83.741,83.722,83.737,44800000.0
2006-12-29 20:25:00,83.732,83.758,83.708,83.758,67200000.0
2006-12-29 20:30:00,83.759,83.76,83.729,83.729,54800000.0
2006-12-29 20:35:00,83.734,83.752,83.726,83.752,59400000.0
2006-12-29 20:40:00,83.766,83.766,83.75,83.757,11200000.0
2006-12-29 20:45:00,83.759,83.759,83.686,83.686,52800000.0
2006-12-29 20:50:00,83.72,83.758,83.72,83.738,84800000.0
2006-12-29 20:55:00,83.742,83.776,83.719,83.719,54400000.0
2006-12-29 21:00:00,83.718,83.725,83.684,83.689,72000000.0
2006-12-29 21:05:00,83.693,83.734,83.653,83.66,51200000.0
2006-12-29 21:10:00,83.663,83.781,83.661,83.781,57000000.0
2006-12-29 21:15:00,83.81,83.832,83.732,83.806,66600000.0
2006-12-29 21:20:00,83.79,83.823,83.786,83.81,60200000.0
2006-12-29 21:25:00,83.819,83.852,83.818,83.845,50600000.0
2006-12-29 21:30:00,83.847,83.938,83.838,83.911,67200000.0
2006-12-29 21:35:00,83.906,84.065,83.867,84.065,60800000.0
2006-12-29 21:40:00,84.062,84.062,83.99,84.037,65600000.0
2006-12-29 21:45:00,84.033,84.044,83.983,83.983,70400000.0
2006-12-29 21:50:00,83.975,84.014,83.942,83.958,56000000.0
2006-12-29 21:55:00,83.96,83.976,83.95,83.957,59200000.0
2006-12-29 22:00:00,83.956,84.006,83.946,83.983,60800000.0
2006-12-29 22:05:00,83.983,83.984,83.959,83.983,65600000.0
2006-12-29 22:10:00,83.997,83.997,83.972,83.974,46400000.0
2006-12-29 22:15:00,83.964,83.977,83.938,83.938,69800000.0
2006-12-29 22:20:00,83.938,83.944,83.918,83.925,24000000.0
2006-12-29 22:25:00,83.935,83.94,83.912,83.924,56000000.0
2006-12-29 22:30:00,83.926,83.926,83.84,83.897,40000000.0
2006-12-29 22:35:00,83.915,83.915,83.871,83.871,30400000.0
2006-12-29 22:40:00,83.863,83.91,83.863,83.883,68200000.0
2006-12-29 22:45:00,83.884,83.884,83.748,83.845,73600000.0
2006-12-29 22:50:00,83.853,83.853,83.774,83.832,44600000.0
2006-12-29 22:55:00,83.836,83.846,83.773,83.79,57600000.0
2006-12-29 23:00:00,83.755,83.809,83.739,83.809,45200000.0
2006-12-29 23:05:00,83.806,83.849,83.781,83.846,57600000.0
2006-12-29 23:10:00,83.84,83.842,83.77,83.803,51200000.0
2006-12-29 23:15:00,83.801,83.801,83.737,83.737,59200000.0
2006-12-29 23:20:00,83.737,83.77,83.737,83.762,66600000.0
2006-12-29 23:25:00,83.763,83.797,83.706,83.741,69800000.0
2006-12-29 23:30:00,83.754,83.792,83.754,83.778,73000000.0
2006-12-29 23:35:00,83.76,83.821,83.753,83.806,64000000.0
2006-12-29 23:40:00,83.801,83.815,83.781,83.808,84800000.0
2006-12-29 23:45:00,83.806,83.848,83.782,83.842,62400000.0
2006-12-29 23:50:00,83.831,83.833,83.79,83.809,62400000.0
2006-12-29 23:55:00,83.814,83.881,83.731,83.862,65400000.0
2007-01-02 09:55:00,83.831,84.056,83.588,83.96,78400000.0
2007-01-02 10:00:00,83.942,83.943,83.916,83.922,59200000.0
2007-01-02 10:05:00,83.915,83.921,83.877,83.907,67200000.0
2007-01-02 10:10:00,83.917,83.936,83.911,83.936,52800000.0
2007-01-02 10:15:00,83.939,83.978,83.939,83.949,59200000.0
2007-01-02 10:20:00,83.963,84.061,83.942,84.061,68800000.0
2007-01-02 10:25:00,84.063,84.086,84.012,84.012,57600000.0
2007-01-02 10:30:00,84.029,84.06,83.996,83.996,60200000.0
2007-01-02 10:35:00,83.979,83.98,83.955,83.971,46400000.0
2007-01-02 10:40:00,83.973,83.99,83.969,83.97,52800000.0
2007-01-02 10:45:00,83.975,84.044,83.975,84.04,61800000.0
2007-01-02 10:50:00,84.045,84.069,84.034,84.069,62400000.0
2007-01-02 10:55:00,84.07,84.07,83.915,83.986,68800000.0
2007-01-02 11:00:00,83.987,84.009,83.983,83.99,38400000.0
2007-01-02 11:05:00,83.992,84.034,83.959,83.996,81600000.0
2007-01-02 11:10:00,84.006,84.023,83.985,83.985,41600000.0
2007-01-02 11:15:00,83.992,84.025,83.988,84.025,52800000.0
2007-01-02 11:20:00,84.016,84.029,83.988,84.019,63800000.0
2007-01-02 11:25:00,84.031,84.11,84.031,84.081,72000000.0
2007-01-02 11:30:00,84.079,84.125,84.078,84.112,68800000.0
2007-01-02 11:35:00,84.119,84.162,84.105,84.146,44800000.0
2007-01-02 11:40:00,84.138,84.142,84.027,84.027,67200000.0
2007-01-02 11:45:00,84.016,84.072,84.016,84.036,67200000.0
2007-01-02 11:50:00,84.036,84.036,84.001,84.019,51200000.0
2007-01-02 11:55:00,84.01,84.01,83.944,83.989,46400000.0
2007-01-02 12:00:00,83.991,83.991,83.931,83.979,65600000.0
2007-01-02 12:05:00,83.969,83.993,83.952,83.977,67200000.0
2007-01-02 12:10:00,83.975,83.981,83.942,83.955,59200000.0
2007-01-02 12:15:00,83.97,83.984,83.914,83.973,59200000.0
2007-01-02 12:20:00,83.975,83.983,83.955,83.967,54400000.0
2007-01-02 12:25:00,83.971,83.971,83.928,83.94,62800000.0
2007-01-02 12:30:00,83.936,83.976,83.926,83.951,70400000.0
2007-01-02 12:35:00,83.942,84.012,83.881,84.012,67200000.0
2007-01-02 12:40:00,83.996,84.052,83.973,84.008,73600000.0
2007-01-02 12:45:00,84.011,84.021,83.986,83.986,57000000.0
2007-01-02 12:50:00,83.997,84.035,83.995,84.014,60800000.0
2007-01-02 12:55:00,84.023,84.035,83.898,83.9,72000000.0
2007-01-02 13:00:00,83.907,83.947,83.89,83.933,67200000.0
2007-01-02 13:05:00,83.933,83.967,83.927,83.961,66600000.0
2007-01-02 13:10:00,83.964,83.975,83.943,83.96,52600000.0
2007-01-02 13:15:00,83.986,83.993,83.958,83.977,70400000.0
2007-01-02 13:20:00,83.976,83.977,83.862,83.92,56400000.0
2007-01-02 13:25:00,83.936,83.981,83.867,83.971,74600000.0
2007-01-02 13:30:00,83.975,83.993,83.964,83.981,57600000.0
2007-01-02 13:35:00,83.983,83.983,83.949,83.977,116200000.0
2007-01-02 13:40:00,83.979,84.008,83.978,83.988,128400000.0
2007-01-02 13:45:00,83.994,83.998,83.95,83.95,88000000.0
2007-01-02 13:50:00,83.95,83.985,83.945,83.985,65000000.0
2007-01-02 13:55:00,83.979,84.004,83.976,84.004,103400000.0
2007-01-02 14:00:00,84.004,84.024,84.0,84.014,119400000.0
2007-01-02 14:05:00,84.014,84.015,83.986,84.002,150400000.0
2007-01-02 14:10:00,84.0,84.009,83.997,83.998,61200000.0
2007-01-02 14:15:00,84.005,84.035,84.003,84.003,96400000.0
2007-01-02 14:20:00,84.005,84.042,83.993,84.035,125800000.0
2007-01-02 14:25:00,84.031,84.058,84.031,84.054,74000000.0
2007-01-02 14:30:00,84.056,84.107,84.056,84.064,87800000.0
2007-01-02 14:35:00,84.061,84.121,84.058,84.113,94800000.0
2007-01-02 14:40:00,84.11,84.123,84.097,84.115,122000000.0
2007-01-02 14:45:00,84.124,84.143,84.107,84.124,87800000.0
2007-01-02 14:50:00,84.117,84.131,84.05,84.055,104000000.0
2007-01-02 14:55:00,84.05,84.063,84.024,84.063,41600000.0
2007-01-02 15:00:00,84.069,84.108,84.069,84.089,65600000.0
2007-01-02 15:05:00,84.081,84.11,84.047,84.065,56000000.0
2007-01-02 15:10:00,84.072,84.072,84.03,84.04,137000000.0
2007-01-02 15:15:00,84.045,84.059,84.01,84.037,120400000.0
2007-01-02 15:20:00,84.028,84.038,84.006,84.016,124800000.0
2007-01-02 15:25:00,84.016,84.106,83.968,84.045,211600000.0
2007-01-02 15:30:00,83.952,84.113,83.938,84.071,258000000.0
2007-01-02 15:35:00,84.064,84.077,84.029,84.064,190800000.0
2007-01-02 15:40:00,84.062,84.071,83.95,83.95,144400000.0
2007-01-02 15:45:00,83.955,83.989,83.942,83.948,98000000.0
2007-01-02 15:50:00,83.941,84.021,83.941,84.008,97600000.0
2007-01-02 15:55:00,84.006,84.05,84.006,84.011,143400000.0
2007-01-02 16:00:00,84.006,84.006,83.947,83.947,212200000.0
2007-01-02 16:05:00,83.924,83.925,83.876,83.907,203600000.0
2007-01-02 16:10:00,83.913,83.932,83.893,83.93,131000000.0
2007-01-02 16:15:00,83.932,83.932,83.895,83.913,148000000.0
2007-01-02 16:20:00,83.9,83.943,83.891,83.933,140800000.0
2007-01-02 16:25:00,83.924,83.96,83.912,83.955,124800000.0
2007-01-02 16:30:00,83.959,84.0,83.928,83.998,127400000.0
2007-01-02 16:35:00,84.005,84.015,83.993,84.015,220800000.0
2007-01-02 16:40:00,84.003,84.008,83.962,83.974,157400000.0
2007-01-02 16:45:00,83.97,83.988,83.943,83.987,157800000.0
2007-01-02 16:50:00,83.993,84.036,83.988,84.027,194600000.0
2007-01-02 16:55:00,84.029,84.04,83.98,83.98,128400000.0
2007-01-02 17:00:00,83.966,84.053,83.965,84.021,208400000.0
2007-01-02 17:05:00,84.027,84.038,84.002,84.029,275000000.0
2007-01-02 17:10:00,84.028,84.054,84.027,84.053,140800000.0
2007-01-02 17:15:00,84.058,84.063,84.023,84.034,156600000.0
2007-01-02 17:20:00,84.028,84.044,83.999,84.013,88400000.0
2007-01-02 17:25:00,84.012,84.018,83.994,84.013,116800000.0
2007-01-02 17:30:00,83.998,84.047,83.998,84.039,259000000.0
2007-01-02 17:35:00,84.043,84.058,84.04,84.053,75200000.0
2007-01-02 17:40:00,84.045,84.048,84.016,84.022,140600000.0
2007-01-02 17:45:00,84.031,84.037,83.997,84.009,176000000.0
2007-01-02 17:50:00,84.002,84.034,83.996,84.013,172800000.0
2007-01-02 17:55:00,84.006,84.063,84.005,84.05,200800000.0
2007-01-02 18:00:00,84.036,84.08,84.021,84.08,176800000.0
2007-01-02 18:05:00,84.082,84.082,84.06,84.077,172200000.0
2007-01-02 18:10:00,84.068,84.07,84.039,84.039,87400000.0
2007-01-02 18:15:00,84.058,84.111,84.012,84.089,205200000.0
2007-01-02 18:20:00,84.084,84.094,84.049,84.062,155600000.0
2007-01-02 18:25:00,84.063,84.1,84.054,84.058,118400000.0
2007-01-02 18:30:00,84.062,84.088,84.062,84.067,98600000.0
2007-01-02 18:35:00,84.056,84.078,84.054,84.069,159400000.0
2007-01-02 18:40:00,84.064,84.11,84.055,84.076,295400000.0
2007-01-02 18:45:00,84.079,84.095,84.064,84.072,92800000.0
2007-01-02 18:50:00,84.081,84.122,84.073,84.095,126200000.0
2007-01-02 18:55:00,84.085,84.14,84.079,84.137,122000000.0
2007-01-02 19:00:00,84.136,84.142,84.084,84.119,98000000.0
2007-01-02 19:05:00,84.112,84.112,84.045,84.06,108800000.0
2007-01-02 19:10:00,84.094,84.103,84.048,84.064,70400000.0
2007-01-02 19:15:00,84.074,84.091,84.055,84.089,85200000.0
2007-01-02 19:20:00,84.088,84.088,84.065,84.077,80400000.0
2007-01-02 19:25:00,84.084,84.095,84.073,84.075,40000000.0
2007-01-02 19:30:00,84.083,84.145,84.083,84.135,59200000.0
2007-01-02 19:35:00,84.13,84.133,84.12,84.124,30400000.0
2007-01-02 19:40:00,84.11,84.133,84.11,84.133,43600000.0
2007-01-02 19:45:00,84.142,84.145,84.108,84.118,76800000.0
2007-01-02 19:50:00,84.118,84.14,84.102,84.14,52200000.0
2007-01-02 19:55:00,84.125,84.141,84.116,84.129,59200000.0
2007-01-02 20:00:00,84.131,84.137,84.107,84.108,79200000.0
2007-01-02 20:05:00,84.106,84.115,84.097,84.106,35200000.0
2007-01-02 20:10:00,84.079,84.12,84.053,84.106,61800000.0
2007-01-02 20:15:00,84.105,84.122,84.082,84.114,95400000.0
2007-01-02 20:20:00,84.105,84.106,84.031,84.031,75200000.0
2007-01-02 20:25:00,83.991,84.053,83.981,83.981,67600000.0
2007-01-02 20:30:00,83.961,83.98,83.959,83.965,54400000.0
2007-01-02 20:35:00,83.953,84.01,83.953,83.986,58600000.0
2007-01-02 20:40:00,83.97,84.012,83.955,83.993,57600000.0
2007-01-02 20:45:00,83.993,84.011,83.985,84.006,52800000.0
2007-01-02 20:50:00,84.004,84.014,84.003,84.009,41600000.0
2007-01-02 20:55:00,84.018,84.02,83.991,84.017,53800000.0
2007-01-02 21:00:00,84.02,84.041,84.007,84.036,60800000.0
2007-01-02 21:05:00,84.03,84.037,84.001,84.019,64000000.0
2007-01-02 21:10:00,84.005,84.03,83.975,84.021,57600000.0
2007-01-02 21:15:00,84.016,84.033,83.919,84.027,57600000.0
2007-01-02 21:20:00,84.006,84.029,83.993,83.997,60800000.0
2007-01-02 21:25:00,84.007,84.009,83.987,84.009,44800000.0
2007-01-02 21:30:00,83.995,84.009,83.976,84.003,54400000.0
2007-01-02 21:35:00,84.01,84.041,83.932,83.932,12800000.0
2007-01-02 21:40:00,84.002,84.024,83.983,84.021,54400000.0
2007-01-02 21:45:00,84.015,84.046,84.015,84.022,56000000.0
2007-01-02 21:50:00,84.014,84.048,83.995,84.036,60600000.0
2007-01-02 21:55:00,84.039,84.051,84.031,84.039,72000000.0
2007-01-02 22:00:00,84.044,84.072,84.025,84.072,78400000.0
2007-01-02 22:05:00,84.067,84.067,84.012,84.04,65600000.0
2007-01-02 22:10:00,84.043,84.045,84.019,84.03,33600000.0
2007-01-02 22:15:00,84.031,84.031,83.993,84.008,70800000.0
2007-01-02 22:20:00,84.01,84.018,83.993,83.995,60800000.0
2007-01-02 22:25:00,84.001,84.012,83.964,83.996,52800000.0
2007-01-02 22:30:00,84.013,84.039,83.952,84.022,64000000.0
2007-01-02 22:35:00,84.011,84.044,83.992,84.026,68800000.0
2007-01-02 22:40:00,84.019,84.052,84.019,84.026,68800000.0
2007-01-02 22:45:00,84.025,84.042,84.014,84.019,65600000.0
2007-01-02 22:50:00,84.021,84.033,83.991,83.991,33000000.0
2007-01-02 22:55:00,83.979,84.044,83.979,84.04,51200000.0
2007-01-02 23:00:00,84.039,84.042,83.974,83.987,69200000.0
2007-01-02 23:05:00,83.982,83.997,83.977,83.994,54800000.0
2007-01-02 23:10:00,84.005,84.017,83.941,83.963,63400000.0
2007-01-02 23:15:00,83.956,83.971,83.946,83.957,24000000.0
2007-01-02 23:20:00,83.962,83.977,83.947,83.977,67600000.0
2007-01-02 23:25:00,83.983,83.997,83.978,83.997,43200000.0
2007-01-02 23:30:00,83.997,84.009,83.942,83.964,73600000.0
2007-01-02 23:35:00,83.961,83.979,83.943,83.974,64000000.0
2007-01-02 23:40:00,83.972,83.979,83.953,83.976,84800000.0
2007-01-02 23:45:00,83.977,83.986,83.896,83.97,51200000.0
2007-01-02 23:50:00,83.964,83.966,83.919,83.945,62400000.0
2007-01-02 23:55:00,83.95,83.971,83.852,83.956,50600000.0
2007-01-03 00:00:00,83.967,83.976,83.917,83.93,59200000.0
2007-01-03 00:05:00,83.935,83.944,83.923,83.944,32000000.0
2007-01-03 00:10:00,83.945,83.95,83.905,83.924,59200000.0
2007-01-03 00:15:00,83.923,83.923,83.895,83.898,51600000.0
2007-01-03 00:20:00,83.897,83.92,83.888,83.92,62400000.0
2007-01-03 00:25:00,83.926,83.929,83.912,83.928,32000000.0
2007-01-03 00:30:00,83.923,83.923,83.904,83.907,52800000.0
2007-01-03 00:35:00,83.909,83.922,83.887,83.911,68800000.0
2007-01-03 00:40:00,83.915,83.92,83.89,83.914,70800000.0
2007-01-03 00:45:00,83.913,83.928,83.898,83.916,51200000.0
2007-01-03 00:50:00,83.926,83.946,83.921,83.94,52800000.0
2007-01-03 00:55:00,83.937,83.949,83.913,83.936,62800000.0
2007-01-03 01:00:00,83.933,83.962,83.929,83.941,61200000.0
2007-01-03 01:05:00,83.949,83.949,83.875,83.932,70400000.0
2007-01-03 01:10:00,83.933,83.933,83.906,83.914,67200000.0
2007-01-03 01:15:00,83.914,83.936,83.903,83.924,65600000.0
2007-01-03 01:20:00,83.918,83.936,83.918,83.919,60800000.0
2007-01-03 01:25:00,83.91,83.917,83.892,83.908,43200000.0
2007-01-03 01:30:00,83.91,83.927,83.898,83.927,46400000.0
2007-01-03 01:35:00,83.926,83.931,83.904,83.913,54400000.0
2007-01-03 01:40:00,83.917,83.92,83.905,83.91,37200000.0
2007-01-03 01:45:00,83.912,83.925,83.892,83.895,62800000.0
2007-01-03 01:50:00,83.897,83.926,83.897,83.918,68800000.0
2007-01-03 01:55:00,83.905,83.922,83.898,83.899,51200000.0
2007-01-03 02:00:00,83.914,83.914,83.905,83.907,25600000.0
2007-01-03 02:05:00,83.905,83.905,83.885,83.894,72000000.0
2007-01-03 02:10:00,83.888,83.937,83.88,83.91,56000000.0
2007-01-03 02:15:00,83.904,83.936,83.861,83.927,57000000.0
2007-01-03 02:20:00,83.909,83.945,83.839,83.933,49000000.0
2007-01-03 02:25:00,83.937,83.941,83.921,83.926,60800000.0
2007-01-03 02:30:00,83.928,83.936,83.905,83.924,65000000.0
2007-01-03 02:35:00,83.929,84.018,83.929,84.018,50400000.0
2007-01-03 02:40:00,84.014,84.036,84.012,84.022,61200000.0
2007-01-03 02:45:00,84.015,84.036,83.994,84.007,68800000.0
2007-01-03 02:50:00,84.007,84.009,83.89,83.99,56000000.0
2007-01-03 02:55:00,84.001,84.001,83.981,83.995,33600000.0
2007-01-03 03:00:00,83.995,84.002,83.889,83.993,59200000.0
2007-01-03 03:05:00,83.997,84.005,83.963,83.979,45800000.0
2007-01-03 03:10:00,83.99,83.996,83.969,83.982,72000000.0
2007-01-03 03:15:00,83.978,83.982,83.965,83.974,23400000.0
2007-01-03 03:20:00,83.978,83.98,83.974,83.977,9600000.0
2007-01-03 03:25:00,83.972,84.016,83.968,84.014,68200000.0
2007-01-03 03:30:00,84.018,84.037,83.955,84.017,60800000.0
2007-01-03 03:35:00,84.015,84.025,83.947,84.016,73000000.0
2007-01-03 03:40:00,84.031,84.129,84.027,84.114,48000000.0
2007-01-03 03:45:00,84.106,84.11,84.052,84.086,60800000.0
2007-01-03 03:50:00,84.091,84.097,84.078,84.091,33000000.0
2007-01-03 03:55:00,84.095,84.104,84.094,84.094,16000000.0
2007-01-03 04:00:00,84.09,84.09,84.071,84.074,33600000.0
2007-01-03 04:05:00,84.094,84.098,84.076,84.082,51200000.0
2007-01-03 04:10:00,84.077,84.104,84.067,84.104,57600000.0
2007-01-03 04:15:00,84.123,84.125,84.082,84.109,64000000.0
2007-01-03 04:20:00,84.105,84.117,84.02,84.105,51600000.0
2007-01-03 04:25:00,84.097,84.097,84.046,84.063,61800000.0
2007-01-03 04:30:00,84.068,84.093,84.06,84.093,37200000.0
2007-01-03 04:35:00,84.084,84.119,84.076,84.103,43200000.0
2007-01-03 04:40:00,84.111,84.115,84.086,84.103,57600000.0
2007-01-03 04:45:00,84.102,84.119,84.098,84.11,24000000.0
2007-01-03 04:50:00,84.102,84.135,84.08,84.135,33600000.0
2007-01-03 04:55:00,84.147,84.153,84.121,84.146,49000000.0
2007-01-03 05:00:00,84.146,84.168,84.143,84.168,35200000.0
2007-01-03 05:05:00,84.162,84.179,84.134,84.171,65600000.0
2007-01-03 05:10:00,84.192,84.192,84.153,84.174,65000000.0
2007-01-03 05:15:00,84.174,84.176,84.108,84.131,59200000.0
2007-01-03 05:20:00,84.13,84.15,84.118,84.118,46800000.0
2007-01-03 05:25:00,84.121,84.127,84.109,84.121,49000000.0
2007-01-03 05:30:00,84.108,84.115,84.091,84.098,71400000.0
2007-01-03 05:35:00,84.097,84.098,84.066,84.098,38400000.0
2007-01-03 05:40:00,84.097,84.097,84.052,84.092,56000000.0
2007-01-03 05:45:00,84.08,84.116,84.069,84.116,75200000.0
2007-01-03 05:50:00,84.131,84.131,84.089,84.09,62400000.0
2007-01-03 05:55:00,84.053,84.139,84.028,84.116,62400000.0
2007-01-03 06:00:00,84.143,84.148,84.109,84.119,40000000.0
2007-01-03 06:05:00,84.13,84.152,84.082,84.096,60200000.0
2007-01-03 06:10:00,84.098,84.147,84.018,84.143,66000000.0
2007-01-03 06:15:00,84.131,84.154,84.117,84.133,54400000.0
2007-01-03 06:20:00,84.134,84.141,84.098,84.098,49600000.0
2007-01-03 06:25:00,84.101,84.129,84.085,84.129,58000000.0
2007-01-03 06:30:00,84.129,84.133,84.098,84.112,57600000.0
2007-01-03 06:35:00,84.106,84.115,84.078,84.095,66600000.0
2007-01-03 06:40:00,84.098,84.115,84.034,84.092,53200000.0
2007-01-03 06:45:00,84.071,84.075,84.054,84.067,48000000.0
2007-01-03 06:50:00,84.061,84.106,84.056,84.074,71800000.0
2007-01-03 06:55:00,84.073,84.076,84.036,84.046,48000000.0
2007-01-03 07:00:00,84.072,84.074,84.035,84.051,43600000.0
2007-01-03 07:05:00,84.058,84.062,84.031,84.054,40000000.0
2007-01-03 07:10:00,84.039,84.061,84.017,84.024,54400000.0
2007-01-03 07:15:00,84.02,84.038,84.004,84.017,53200000.0
2007-01-03 07:20:00,84.012,84.012,83.982,83.987,55400000.0
2007-01-03 07:25:00,83.991,84.0,83.958,83.979,52800000.0
2007-01-03 07:30:00,83.979,84.002,83.975,83.996,67200000.0
2007-01-03 07:35:00,83.996,84.003,83.968,83.984,27200000.0
2007-01-03 07:40:00,83.988,84.056,83.986,84.04,60800000.0
2007-01-03 07:45:00,84.057,84.069,84.043,84.055,68800000.0
2007-01-03 07:50:00,84.053,84.057,84.014,84.037,49600000.0
2007-01-03 07:55:00,84.034,84.042,83.998,84.003,63400000.0
2007-01-03 08:00:00,84.005,84.028,83.991,84.023,46400000.0
2007-01-03 08:05:00,84.019,84.035,84.014,84.018,59200000.0
2007-01-03 08:10:00,84.014,84.059,83.987,84.05,50600000.0
2007-01-03 08:15:00,84.048,84.072,84.037,84.045,51200000.0
2007-01-03 08:20:00,84.047,84.055,84.032,84.05,54400000.0
2007-01-03 08:25:00,84.059,84.07,83.974,84.068,32000000.0
2007-01-03 08:30:00,84.081,84.101,84.071,84.085,46400000.0
2007-01-03 08:35:00,84.083,84.083,84.031,84.042,73600000.0
2007-01-03 08:40:00,84.031,84.054,83.999,83.999,72000000.0
2007-01-03 08:45:00,83.999,84.026,83.995,83.999,68800000.0
2007-01-03 08:50:00,84.011,84.028,83.982,83.982,44800000.0
2007-01-03 08:55:00,83.992,84.001,83.969,84.001,60200000.0
2007-01-03 09:00:00,84.013,84.093,83.998,84.085,67200000.0
2007-01-03 09:05:00,84.079,84.087,84.039,84.047,54400000.0
2007-01-03 09:10:00,84.046,84.049,84.027,84.032,60800000.0
2007-01-03 09:15:00,84.019,84.028,83.989,84.028,62400000.0
2007-01-03 09:20:00,84.028,84.042,84.019,84.036,57600000.0
2007-01-03 09:25:00,84.031,84.044,84.011,84.037,59200000.0
2007-01-03 09:30:00,84.02,84.058,84.006,84.058,64000000.0
2007-01-03 09:35:00,84.067,84.082,84.003,84.049,62400000.0
2007-01-03 09:40:00,84.053,84.17,84.039,84.14,67200000.0
2007-01-03 09:45:00,84.154,84.167,84.12,84.128,61200000.0
2007-01-03 09:50:00,84.124,84.124,84.046,84.05,76800000.0
2007-01-03 09:55:00,84.048,84.058,83.951,84.049,78400000.0
2007-01-03 10:00:00,84.059,84.065,84.03,84.065,59200000.0
2007-01-03 10:05:00,84.06,84.072,84.023,84.065,53800000.0
2007-01-03 10:10:00,84.054,84.056,84.009,84.017,65600000.0
2007-01-03 10:15:00,84.028,84.06,84.028,84.057,59200000.0
2007-01-03 10:20:00,84.055,84.079,84.026,84.074,68200000.0
2007-01-03 10:25:00,84.084,84.139,84.079,84.114,50600000.0
2007-01-03 10:30:00,84.119,84.144,84.104,84.115,60800000.0
2007-01-03 10:35:00,84.111,84.167,84.056,84.167,57600000.0
2007-01-03 10:40:00,84.164,84.184,84.148,84.165,50600000.0
2007-01-03 10:45:00,84.157,84.163,84.104,84.121,50600000.0
2007-01-03 10:50:00,84.113,84.151,84.088,84.13,73600000.0
2007-01-03 10:55:00,84.134,84.153,84.05,84.148,52200000.0
2007-01-03 11:00:00,84.156,84.169,84.137,84.165,56000000.0
2007-01-03 11:05:00,84.164,84.182,84.143,84.151,70400000.0
2007-01-03 11:10:00,84.146,84.179,84.146,84.173,67200000.0
2007-01-03 11:15:00,84.185,84.19,84.169,84.179,53200000.0
2007-01-03 11:20:00,84.179,84.194,84.163,84.185,51200000.0
2007-01-03 11:25:00,84.193,84.229,84.184,84.206,71400000.0
2007-01-03 11:30:00,84.208,84.227,84.192,84.193,68800000.0
2007-01-03 11:35:00,84.202,84.215,84.179,84.181,57000000.0
2007-01-03 11:40:00,84.195,84.238,84.195,84.233,66600000.0
2007-01-03 11:45:00,84.238,84.24,84.207,84.227,67200000.0
2007-01-03 11:50:00,84.227,84.232,84.196,84.209,66000000.0
2007-01-03 11:55:00,84.205,84.212,84.141,84.196,58600000.0
2007-01-03 12:00:00,84.204,84.239,84.201,84.232,65600000.0
2007-01-03 12:05:00,84.227,84.284,84.224,84.284,67200000.0
2007-01-03 12:10:00,84.289,84.293,84.253,84.26,59200000.0
2007-01-03 12:15:00,84.259,84.278,84.2,84.257,72400000.0
2007-01-03 12:20:00,84.244,84.313,84.229,84.233,68200000.0
2007-01-03 12:25:00,84.226,84.226,84.088,84.098,64000000.0
2007-01-03 12:30:00,84.105,84.181,84.105,84.157,69800000.0
2007-01-03 12:35:00,84.158,84.194,84.099,84.194,67200000.0
2007-01-03 12:40:00,84.188,84.202,84.158,84.174,73600000.0
2007-01-03 12:45:00,84.172,84.172,84.112,84.118,70800000.0
2007-01-03 12:50:00,84.128,84.133,84.089,84.092,49600000.0
2007-01-03 12:55:00,84.101,84.106,84.021,84.021,72000000.0
2007-01-03 13:00:00,84.021,84.068,84.011,84.034,67200000.0
2007-01-03 13:05:00,84.035,84.043,84.001,84.009,60800000.0
2007-01-03 13:10:00,83.987,84.01,83.97,83.97,46400000.0
2007-01-03 13:15:00,83.971,83.971,83.945,83.959,53800000.0
2007-01-03 13:20:00,83.958,83.983,83.918,83.961,56000000.0
2007-01-03 13:25:00,83.964,83.977,83.872,83.968,75000000.0
2007-01-03 13:30:00,83.961,84.007,83.96,83.999,57600000.0
2007-01-03 13:35:00,84.001,84.009,83.988,83.994,101800000.0
2007-01-03 13:40:00,83.996,84.048,83.991,84.044,116800000.0
2007-01-03 13:45:00,84.043,84.05,84.002,84.006,64000000.0
2007-01-03 13:50:00,83.997,84.014,83.976,84.003,90600000.0
2007-01-03 13:55:00,83.991,84.002,83.964,83.995,104000000.0
2007-01-03 14:00:00,83.994,84.007,83.956,83.962,118200000.0
2007-01-03 14:05:00,83.984,84.02,83.984,83.992,150800000.0
2007-01-03 14:10:00,84.004,84.028,84.003,84.018,88000000.0
2007-01-03 14:15:00,84.017,84.017,83.994,84.009,70800000.0
2007-01-03 14:20:00,84.016,84.036,83.999,84.036,125800000.0
2007-01-03 14:25:00,84.041,84.068,84.036,84.068,78400000.0
2007-01-03 14:30:00,84.065,84.079,84.046,84.07,65000000.0
2007-01-03 14:35:00,84.061,84.093,84.044,84.079,104400000.0
2007-01-03 14:40:00,84.074,84.08,84.038,84.047,108600000.0
2007-01-03 14:45:00,84.054,84.106,84.052,84.091,90000000.0
2007-01-03 14:50:00,84.086,84.091,84.074,84.088,90600000.0
2007-01-03 14:55:00,84.094,84.097,84.066,84.074,59200000.0
2007-01-03 15:00:00,84.07,84.07,83.996,83.996,65600000.0
2007-01-03 15:05:00,83.994,84.006,83.982,83.982,67200000.0
2007-01-03 15:10:00,83.982,83.988,83.954,83.956,124800000.0
2007-01-03 15:15:00,83.924,83.998,83.92,83.99,119200000.0
2007-01-03 15:20:00,83.997,84.014,83.962,83.971,124200000.0
2007-01-03 15:25:00,83.955,84.087,83.955,84.087,211000000.0
2007-01-03 15:30:00,84.01,84.142,83.978,84.14,257800000.0
2007-01-03 15:35:00,84.145,84.177,84.113,84.177,192800000.0
2007-01-03 15:40:00,84.18,84.18,84.101,84.135,144400000.0
2007-01-03 15:45:00,84.143,84.209,84.121,84.209,99200000.0
2007-01-03 15:50:00,84.204,84.219,84.189,84.189,73600000.0
2007-01-03 15:55:00,84.19,84.201,84.161,84.177,144400000.0
2007-01-03 16:00:00,84.179,84.18,84.14,84.156,171200000.0
2007-01-03 16:05:00,84.151,84.166,84.125,84.153,204200000.0
2007-01-03 16:10:00,84.152,84.19,84.139,84.172,172800000.0
2007-01-03 16:15:00,84.175,84.191,84.132,84.153,148800000.0
2007-01-03 16:20:00,84.152,84.161,84.13,84.152,140800000.0
2007-01-03 16:25:00,84.159,84.169,84.137,84.144,124200000.0
2007-01-03 16:30:00,84.15,84.16,84.123,84.153,127800000.0
2007-01-03 16:35:00,84.157,84.186,84.136,84.161,220600000.0
2007-01-03 16:40:00,84.135,84.135,84.097,84.117,194600000.0
2007-01-03 16:45:00,84.116,84.185,84.116,84.177,228600000.0
2007-01-03 16:50:00,84.175,84.261,84.173,84.246,195200000.0
2007-01-03 16:55:00,84.254,84.263,84.187,84.187,147200000.0
2007-01-03 17:00:00,84.208,84.258,84.17,84.241,208400000.0
2007-01-03 17:05:00,84.232,84.246,84.186,84.186,277200000.0
2007-01-03 17:10:00,84.168,84.242,84.168,84.242,140200000.0
2007-01-03 17:15:00,84.268,84.276,84.232,84.262,157200000.0
2007-01-03 17:20:00,84.259,84.262,84.21,84.262,88000000.0
2007-01-03 17:25:00,84.287,84.287,84.249,84.275,116800000.0
2007-01-03 17:30:00,84.273,84.284,84.233,84.253,258600000.0
2007-01-03 17:35:00,84.262,84.312,84.239,84.281,143400000.0
2007-01-03 17:40:00,84.292,84.313,84.237,84.255,140200000.0
2007-01-03 17:45:00,84.268,84.303,84.243,84.289,233000000.0
2007-01-03 17:50:00,84.275,84.323,84.272,84.302,180800000.0
2007-01-03 17:55:00,84.302,84.313,84.271,84.3,201600000.0
2007-01-03 18:00:00,84.299,84.321,84.268,84.28,176400000.0
2007-01-03 18:05:00,84.286,84.294,84.23,84.247,139600000.0
2007-01-03 18:10:00,84.249,84.337,84.237,84.333,88000000.0
2007-01-03 18:15:00,84.332,84.332,84.305,84.315,206200000.0
2007-01-03 18:20:00,84.313,84.344,84.313,84.324,188800000.0
2007-01-03 18:25:00,84.317,84.365,84.286,84.365,118400000.0
2007-01-03 18:30:00,84.364,84.371,84.29,84.297,169600000.0
2007-01-03 18:35:00,84.286,84.302,84.278,84.288,206400000.0
2007-01-03 18:40:00,84.292,84.304,84.274,84.274,296000000.0
2007-01-03 18:45:00,84.282,84.312,84.268,84.273,92800000.0
2007-01-03 18:50:00,84.28,84.295,84.271,84.286,97000000.0
2007-01-03 18:55:00,84.277,84.306,84.273,84.286,105600000.0
2007-01-03 19:00:00,84.285,84.302,84.28,84.289,97600000.0
2007-01-03 19:05:00,84.288,84.288,84.247,84.271,126200000.0
2007-01-03 19:10:00,84.274,84.289,84.229,84.253,87400000.0
2007-01-03 19:15:00,84.262,84.269,84.24,84.262,86400000.0
2007-01-03 19:20:00,84.26,84.269,84.236,84.269,110800000.0
2007-01-03 19:25:00,84.262,84.277,84.227,84.227,93000000.0
2007-01-03 19:30:00,84.237,84.249,84.212,84.248,59600000.0
2007-01-03 19:35:00,84.238,84.368,84.238,84.362,68800000.0
2007-01-03 19:40:00,84.356,84.415,84.356,84.414,55400000.0
2007-01-03 19:45:00,84.406,84.481,84.398,84.433,80400000.0
2007-01-03 19:50:00,84.422,84.439,84.396,84.397,65600000.0
2007-01-03 19:55:00,84.407,84.416,84.384,84.395,64000000.0
2007-01-03 20:00:00,84.398,84.402,84.371,84.372,93800000.0
2007-01-03 20:05:00,84.372,84.382,84.33,84.382,80000000.0
2007-01-03 20:10:00,84.39,84.449,84.39,84.415,48000000.0
2007-01-03 20:15:00,84.413,84.523,84.387,84.513,95400000.0
2007-01-03 20:20:00,84.484,84.514,84.456,84.504,75200000.0
2007-01-03 20:25:00,84.513,84.554,84.473,84.554,51200000.0
2007-01-03 20:30:00,84.554,84.609,84.532,84.609,69800000.0
2007-01-03 20:35:00,84.6,84.651,84.589,84.597,59200000.0
2007-01-03 20:40:00,84.588,84.591,84.561,84.561,60800000.0
2007-01-03 20:45:00,84.567,84.592,84.565,84.582,57600000.0
2007-01-03 20:50:00,84.592,84.595,84.551,84.56,84800000.0
2007-01-03 20:55:00,84.558,84.567,84.549,84.563,43200000.0
2007-01-03 21:00:00,84.56,84.578,84.53,84.554,72000000.0
2007-01-03 21:05:00,84.548,84.548,84.471,84.526,64400000.0
2007-01-03 21:10:00,84.5,84.561,84.494,84.527,72000000.0
2007-01-03 21:15:00,84.515,84.526,84.43,84.508,66600000.0
2007-01-03 21:20:00,84.493,84.53,84.493,84.504,60800000.0
2007-01-03 21:25:00,84.518,84.538,84.494,84.494,50600000.0
2007-01-03 21:30:00,84.495,84.507,84.478,84.483,66600000.0
2007-01-03 21:35:00,84.488,84.493,84.382,84.487,64400000.0
2007-01-03 21:40:00,84.499,84.515,84.46,84.502,66000000.0
2007-01-03 21:45:00,84.487,84.488,84.437,84.454,70400000.0
2007-01-03 21:50:00,84.432,84.446,84.408,84.413,44200000.0
2007-01-03 21:55:00,84.417,84.429,84.374,84.378,58600000.0
2007-01-03 22:00:00,84.389,84.389,84.357,84.368,78400000.0
2007-01-03 22:05:00,84.363,84.374,84.331,84.342,64000000.0
2007-01-03 22:10:00,84.315,84.335,84.303,84.326,59200000.0
2007-01-03 22:15:00,84.319,84.344,84.311,84.328,57600000.0
2007-01-03 22:20:00,84.337,84.34,84.315,84.316,36800000.0
2007-01-03 22:25:00,84.321,84.324,84.263,84.282,52000000.0
2007-01-03 22:30:00,84.283,84.283,84.202,84.272,40000000.0
2007-01-03 22:35:00,84.271,84.288,84.264,84.283,73600000.0
2007-01-03 22:40:00,84.278,84.295,84.271,84.293,68800000.0
2007-01-03 22:45:00,84.298,84.312,84.282,84.282,57600000.0
2007-01-03 22:50:00,84.293,84.305,84.279,84.28,56000000.0
2007-01-03 22:55:00,84.271,84.278,84.244,84.266,47400000.0
2007-01-03 23:00:00,84.272,84.277,84.24,84.257,68800000.0
2007-01-03 23:05:00,84.248,84.252,84.207,84.216,87400000.0
2007-01-03 23:10:00,84.225,84.225,84.197,84.223,64000000.0
2007-01-03 23:15:00,84.227,84.24,84.214,84.229,48000000.0
2007-01-03 23:20:00,84.236,84.246,84.214,84.22,55400000.0
2007-01-03 23:25:00,84.208,84.223,84.159,84.217,57600000.0
2007-01-03 23:30:00,84.222,84.244,84.215,84.224,73000000.0
2007-01-03 23:35:00,84.202,84.239,84.199,84.205,64000000.0
2007-01-03 23:40:00,84.208,84.224,84.202,84.224,34600000.0
2007-01-03 23:45:00,84.237,84.323,84.196,84.257,49600000.0
2007-01-03 23:50:00,84.262,84.306,84.262,84.281,62200000.0
2007-01-03 23:55:00,84.187,84.288,84.187,84.261,41600000.0
2007-01-04 00:00:00,84.224,84.29,84.21,84.27,56400000.0
2007-01-04 00:05:00,84.267,84.304,84.256,84.287,41600000.0
2007-01-04 00:10:00,84.287,84.325,84.285,84.305,59200000.0
2007-01-04 00:15:00,84.323,84.334,84.292,84.324,67200000.0
2007-01-04 00:20:00,84.306,84.335,84.306,84.329,75200000.0
2007-01-04 00:25:00,84.335,84.345,84.321,84.338,76800000.0
2007-01-04 00:30:00,84.339,84.428,84.339,84.418,65000000.0
2007-01-04 00:35:00,84.413,84.43,84.385,84.386,68800000.0
2007-01-04 00:40:00,84.403,84.41,84.367,84.392,54400000.0
2007-01-04 00:45:00,84.384,84.405,84.378,84.397,38400000.0
2007-01-04 00:50:00,84.396,84.417,84.392,84.417,24000000.0
2007-01-04 00:55:00,84.408,84.422,84.398,84.417,49600000.0
2007-01-04 01:00:00,84.409,84.431,84.355,84.355,54400000.0
2007-01-04 01:05:00,84.362,84.392,84.302,84.387,52800000.0
2007-01-04 01:10:00,84.395,84.398,84.375,84.392,59200000.0
2007-01-04 01:15:00,84.4,84.412,84.383,84.405,77200000.0
2007-01-04 01:20:00,84.399,84.407,84.346,84.346,60200000.0
2007-01-04 01:25:00,84.336,84.343,84.258,84.258,71400000.0
2007-01-04 01:30:00,84.254,84.291,84.254,84.284,57600000.0
2007-01-04 01:35:00,84.287,84.287,84.247,84.273,58000000.0
2007-01-04 01:40:00,84.254,84.277,84.246,84.277,59200000.0
2007-01-04 01:45:00,84.277,84.285,84.236,84.236,75200000.0
2007-01-04 01:50:00,84.241,84.248,84.224,84.239,68200000.0
2007-01-04 01:55:00,84.246,84.268,84.229,84.229,51200000.0
2007-01-04 02:00:00,84.248,84.248,84.219,84.229,57600000.0
2007-01-04 02:05:00,84.216,84.221,84.105,84.109,72000000.0
2007-01-04 02:10:00,84.099,84.128,84.099,84.122,45200000.0
2007-01-04 02:15:00,84.125,84.174,84.083,84.163,57600000.0
2007-01-04 02:20:00,84.152,84.193,84.087,84.183,62400000.0
2007-01-04 02:25:00,84.157,84.161,84.12,84.124,60800000.0
2007-01-04 02:30:00,84.125,84.151,84.114,84.125,65600000.0
2007-01-04 02:35:00,84.119,84.119,84.073,84.073,54400000.0
2007-01-04 02:40:00,84.081,84.128,84.081,84.095,60800000.0
2007-01-04 02:45:00,84.095,84.104,84.074,84.076,69200000.0
2007-01-04 02:50:00,84.075,84.103,84.004,84.097,55400000.0
2007-01-04 02:55:00,84.076,84.082,84.04,84.054,52800000.0
2007-01-04 03:00:00,84.069,84.103,83.978,84.1,44800000.0
2007-01-04 03:05:00,84.087,84.114,84.077,84.112,52200000.0
2007-01-04 03:10:00,84.114,84.117,84.065,84.083,72000000.0
2007-01-04 03:15:00,84.099,84.156,84.092,84.143,68800000.0
2007-01-04 03:20:00,84.143,84.143,84.122,84.138,36800000.0
2007-01-04 03:25:00,84.136,84.149,84.112,84.128,68800000.0
2007-01-04 03:30:00,84.141,84.159,84.081,84.151,52800000.0
2007-01-04 03:35:00,84.167,84.175,84.057,84.127,62400000.0
2007-01-04 03:40:00,84.128,84.165,84.114,84.165,60800000.0
2007-01-04 03:45:00,84.169,84.185,84.162,84.179,49600000.0
2007-01-04 03:50:00,84.174,84.174,84.148,84.169,53200000.0
2007-01-04 03:55:00,84.18,84.196,84.155,84.179,56400000.0
2007-01-04 04:00:00,84.184,84.184,84.16,84.167,58600000.0
2007-01-04 04:05:00,84.166,84.179,84.157,84.175,50000000.0
2007-01-04 04:10:00,84.178,84.198,84.172,84.182,20800000.0
2007-01-04 04:15:00,84.186,84.195,84.167,84.184,52800000.0
2007-01-04 04:20:00,84.189,84.21,84.104,84.21,64000000.0
2007-01-04 04:25:00,84.214,84.282,84.208,84.282,62400000.0
2007-01-04 04:30:00,84.262,84.286,84.25,84.286,66600000.0
2007-01-04 04:35:00,84.28,84.293,84.232,84.253,53800000.0
2007-01-04 04:40:00,84.257,84.272,84.249,84.266,36800000.0
2007-01-04 04:45:00,84.266,84.266,84.241,84.264,30400000.0
2007-01-04 04:50:00,84.269,84.269,84.171,84.245,46400000.0
2007-01-04 04:55:00,84.244,84.263,84.233,84.249,36200000.0
2007-01-04 05:00:00,84.243,84.261,84.236,84.248,46400000.0
2007-01-04 05:05:00,84.24,84.245,84.205,84.218,40000000.0
2007-01-04 05:10:00,84.229,84.232,84.199,84.227,52600000.0
2007-01-04 05:15:00,84.236,84.28,84.196,84.274,56000000.0
2007-01-04 05:20:00,84.276,84.297,84.249,84.291,48000000.0
2007-01-04 05:25:00,84.301,84.305,84.27,84.292,48000000.0
2007-01-04 05:30:00,84.306,84.306,84.274,84.274,33000000.0
2007-01-04 05:35:00,84.267,84.281,84.239,84.25,54400000.0
2007-01-04 05:40:00,84.245,84.245,84.208,84.218,56000000.0
2007-01-04 05:45:00,84.214,84.234,84.211,84.231,60800000.0
2007-01-04 05:50:00,84.238,84.238,84.204,84.215,32000000.0
2007-01-04 05:55:00,84.162,84.229,84.077,84.17,62400000.0
2007-01-04 06:00:00,84.189,84.192,84.154,84.162,51200000.0
2007-01-04 06:05:00,84.162,84.184,84.156,84.172,36800000.0
2007-01-04 06:10:00,84.167,84.176,84.085,84.134,65600000.0
2007-01-04 06:15:00,84.132,84.161,84.132,84.16,53800000.0
2007-01-04 06:20:00,84.158,84.158,84.143,84.146,33600000.0
2007-01-04 06:25:00,84.157,84.157,84.123,84.123,44800000.0
2007-01-04 06:30:00,84.115,84.13,84.104,84.119,72000000.0
2007-01-04 06:35:00,84.114,84.13,84.098,84.104,52800000.0
2007-01-04 06:40:00,84.098,84.109,84.081,84.083,49600000.0
2007-01-04 06:45:00,84.098,84.193,84.086,84.177,78400000.0
2007-01-04 06:50:00,84.172,84.204,84.172,84.204,54400000.0
2007-01-04 06:55:00,84.199,84.209,84.167,84.177,60200000.0
2007-01-04 07:00:00,84.18,84.204,84.176,84.195,72000000.0
2007-01-04 07:05:00,84.194,84.225,84.176,84.209,64000000.0
2007-01-04 07:10:00,84.193,84.214,84.177,84.209,48000000.0
2007-01-04 07:15:00,84.214,84.226,84.168,84.171,65000000.0
2007-01-04 07:20:00,84.166,84.166,84.102,84.113,68800000.0
2007-01-04 07:25:00,84.117,84.129,84.1,84.121,70400000.0
2007-01-04 07:30:00,84.112,84.118,84.099,84.118,38400000.0
2007-01-04 07:35:00,84.116,84.127,84.083,84.117,62400000.0
2007-01-04 07:40:00,84.098,84.104,84.087,84.097,49000000.0
2007-01-04 07:45:00,84.107,84.13,84.084,84.089,68200000.0
2007-01-04 07:50:00,84.086,84.089,84.017,84.017,62400000.0
2007-01-04 07:55:00,84.012,84.022,83.983,84.002,64400000.0
2007-01-04 08:00:00,83.971,83.971,83.855,83.857,54400000.0
2007-01-04 08:05:00,83.839,83.938,83.825,83.92,59200000.0
2007-01-04 08:10:00,83.913,83.931,83.9,83.9,63400000.0
2007-01-04 08:15:00,83.903,83.909,83.815,83.821,50600000.0
2007-01-04 08:20:00,83.832,83.853,83.823,83.843,56000000.0
2007-01-04 08:25:00,83.849,83.87,83.77,83.858,58000000.0
2007-01-04 08:30:00,83.853,83.869,83.846,83.868,54800000.0
2007-01-04 08:35:00,83.88,83.885,83.846,83.851,73600000.0
2007-01-04 08:40:00,83.85,83.967,83.85,83.946,72000000.0
2007-01-04 08:45:00,83.947,84.027,83.947,84.002,68800000.0
2007-01-04 08:50:00,84.0,84.007,83.981,83.981,43200000.0
2007-01-04 08:55:00,83.984,83.991,83.945,83.964,60800000.0
2007-01-04 09:00:00,83.972,83.996,83.965,83.972,66600000.0
2007-01-04 09:05:00,83.972,84.037,83.957,84.033,49600000.0
2007-01-04 09:10:00,84.033,84.055,84.008,84.04,48000000.0
2007-01-04 09:15:00,84.048,84.089,84.048,84.067,62400000.0
2007-01-04 09:20:00,84.05,84.058,83.905,83.984,68800000.0
2007-01-04 09:25:00,83.97,83.982,83.944,83.944,59200000.0
2007-01-04 09:30:00,83.943,83.965,83.939,83.949,64000000.0
2007-01-04 09:35:00,83.94,83.976,83.894,83.976,49600000.0
2007-01-04 09:40:00,83.98,83.981,83.959,83.966,54400000.0
2007-01-04 09:45:00,83.97,84.038,83.956,83.987,60800000.0
2007-01-04 09:50:00,83.985,83.99,83.943,83.943,76800000.0
2007-01-04 09:55:00,83.93,83.948,83.822,83.915,78400000.0
2007-01-04 10:00:00,83.92,83.931,83.87,83.904,59200000.0
2007-01-04 10:05:00,83.906,83.912,83.828,83.841,66400000.0
2007-01-04 10:10:00,83.845,83.898,83.835,83.838,66000000.0
2007-01-04 10:15:00,83.84,83.862,83.818,83.829,59200000.0
2007-01-04 10:20:00,83.838,83.902,83.814,83.887,68800000.0
2007-01-04 10:25:00,83.898,83.903,83.801,83.801,51200000.0
2007-01-04 10:30:00,83.77,83.77,83.725,83.731,60200000.0
2007-01-04 10:35:00,83.711,83.764,83.675,83.754,57400000.0
2007-01-04 10:40:00,83.754,83.791,83.754,83.787,64400000.0
2007-01-04 10:45:00,83.779,83.815,83.775,83.81,62400000.0
2007-01-04 10:50:00,83.783,83.787,83.648,83.651,73000000.0
2007-01-04 10:55:00,83.656,83.697,83.58,83.659,67600000.0
2007-01-04 11:00:00,83.669,83.688,83.656,83.665,68800000.0
2007-01-04 11:05:00,83.668,83.676,83.609,83.622,70800000.0
2007-01-04 11:10:00,83.618,83.618,83.547,83.553,67200000.0
2007-01-04 11:15:00,83.538,83.538,83.433,83.446,65600000.0
2007-01-04 11:20:00,83.438,83.456,83.422,83.429,64400000.0
2007-01-04 11:25:00,83.437,83.47,83.387,83.392,71400000.0
2007-01-04 11:30:00,83.387,83.387,83.312,83.344,68800000.0
2007-01-04 11:35:00,83.37,83.37,83.287,83.292,57000000.0
2007-01-04 11:40:00,83.297,83.362,83.297,83.362,67200000.0
2007-01-04 11:45:00,83.366,83.368,83.314,83.319,56000000.0
2007-01-04 11:50:00,83.308,83.32,83.247,83.247,65600000.0
2007-01-04 11:55:00,83.247,83.265,83.18,83.25,58600000.0
2007-01-04 12:00:00,83.261,83.273,83.223,83.239,64400000.0
2007-01-04 12:05:00,83.234,83.252,83.214,83.214,56000000.0
2007-01-04 12:10:00,83.217,83.286,83.217,83.259,59200000.0
2007-01-04 12:15:00,83.268,83.268,83.178,83.233,58600000.0
2007-01-04 12:20:00,83.232,83.324,83.221,83.309,54400000.0
2007-01-04 12:25:00,83.309,83.309,83.266,83.302,64000000.0
2007-01-04 12:30:00,83.295,83.31,83.249,83.26,70400000.0
2007-01-04 12:35:00,83.263,83.284,83.186,83.279,67200000.0
2007-01-04 12:40:00,83.258,83.27,83.238,83.254,73600000.0
2007-01-04 12:45:00,83.269,83.28,83.257,83.275,70400000.0
2007-01-04 12:50:00,83.269,83.281,83.242,83.27,60800000.0
2007-01-04 12:55:00,83.27,83.291,83.257,83.263,72000000.0
2007-01-04 13:00:00,83.263,83.268,83.247,83.262,67200000.0
2007-01-04 13:05:00,83.261,83.293,83.26,83.287,60800000.0
2007-01-04 13:10:00,83.295,83.32,83.279,83.299,70400000.0
2007-01-04 13:15:00,83.318,83.328,83.28,83.322,69800000.0
2007-01-04 13:20:00,83.322,83.356,83.277,83.325,55400000.0
2007-01-04 13:25:00,83.342,83.349,83.232,83.298,75200000.0
2007-01-04 13:30:00,83.312,83.334,83.292,83.302,68800000.0
2007-01-04 13:35:00,83.301,83.31,83.287,83.292,116800000.0
2007-01-04 13:40:00,83.285,83.287,83.258,83.261,128000000.0
2007-01-04 13:45:00,83.257,83.278,83.247,83.251,75200000.0
2007-01-04 13:50:00,83.252,83.262,83.225,83.238,49600000.0
2007-01-04 13:55:00,83.234,83.27,83.232,83.268,104000000.0
2007-01-04 14:00:00,83.258,83.258,83.211,83.214,71400000.0
2007-01-04 14:05:00,83.208,83.213,83.182,83.194,149800000.0
2007-01-04 14:10:00,83.196,83.291,83.196,83.285,102400000.0
2007-01-04 14:15:00,83.285,83.288,83.235,83.235,95400000.0
2007-01-04 14:20:00,83.227,83.233,83.205,83.233,126400000.0
2007-01-04 14:25:00,83.218,83.224,83.17,83.174,54400000.0
2007-01-04 14:30:00,83.192,83.192,83.148,83.176,88000000.0
2007-01-04 14:35:00,83.189,83.234,83.141,83.154,91200000.0
2007-01-04 14:40:00,83.137,83.143,83.08,83.08,121600000.0
2007-01-04 14:45:00,83.074,83.13,83.07,83.13,89600000.0
2007-01-04 14:50:00,83.135,83.15,83.129,83.149,104000000.0
2007-01-04 14:55:00,83.146,83.148,83.109,83.123,75200000.0
2007-01-04 15:00:00,83.12,83.12,83.086,83.101,78400000.0
2007-01-04 15:05:00,83.11,83.19,83.11,83.17,73000000.0
2007-01-04 15:10:00,83.174,83.211,83.165,83.209,138000000.0
2007-01-04 15:15:00,83.204,83.222,83.176,83.212,120400000.0
2007-01-04 15:20:00,83.211,83.27,83.211,83.268,124800000.0
2007-01-04 15:25:00,83.243,83.321,83.212,83.297,212600000.0
2007-01-04 15:30:00,83.18,83.322,83.18,83.283,259000000.0
2007-01-04 15:35:00,83.288,83.337,83.288,83.334,190800000.0
2007-01-04 15:40:00,83.331,83.357,83.327,83.343,118400000.0
2007-01-04 15:45:00,83.335,83.35,83.316,83.325,99200000.0
2007-01-04 15:50:00,83.328,83.342,83.286,83.29,98000000.0
2007-01-04 15:55:00,83.291,83.301,83.255,83.285,143400000.0
2007-01-04 16:00:00,83.274,83.302,83.262,83.287,212200000.0
2007-01-04 16:05:00,83.292,83.31,83.235,83.246,204800000.0
2007-01-04 16:10:00,83.268,83.277,83.232,83.253,172000000.0
2007-01-04 16:15:00,83.261,83.261,83.192,83.251,148800000.0
2007-01-04 16:20:00,83.24,83.258,83.211,83.226,140200000.0
2007-01-04 16:25:00,83.233,83.24,83.191,83.233,124800000.0
2007-01-04 16:30:00,83.257,83.313,83.25,83.307,128000000.0
2007-01-04 16:35:00,83.308,83.338,83.293,83.315,219600000.0
2007-01-04 16:40:00,83.313,83.34,83.299,83.325,211000000.0
2007-01-04 16:45:00,83.319,83.329,83.284,83.286,227600000.0
2007-01-04 16:50:00,83.304,83.357,83.303,83.32,194600000.0
2007-01-04 16:55:00,83.318,83.329,83.277,83.281,146600000.0
2007-01-04 17:00:00,83.296,83.312,83.206,83.215,209600000.0
2007-01-04 17:05:00,83.211,83.235,83.179,83.197,276200000.0
2007-01-04 17:10:00,83.223,83.242,83.214,83.242,140800000.0
2007-01-04 17:15:00,83.24,83.271,83.208,83.266,156200000.0
2007-01-04 17:20:00,83.25,83.298,83.241,83.273,88000000.0
2007-01-04 17:25:00,83.259,83.312,83.251,83.285,116800000.0
2007-01-04 17:30:00,83.271,83.319,83.269,83.283,258600000.0
2007-01-04 17:35:00,83.287,83.298,83.271,83.293,143400000.0
2007-01-04 17:40:00,83.287,83.287,83.217,83.221,153600000.0
2007-01-04 17:45:00,83.228,83.244,83.192,83.213,233600000.0
2007-01-04 17:50:00,83.203,83.207,83.154,83.159,173600000.0
2007-01-04 17:55:00,83.169,83.194,83.136,83.149,201600000.0
2007-01-04 18:00:00,83.159,83.179,83.139,83.152,177000000.0
2007-01-04 18:05:00,83.155,83.188,83.155,83.188,76800000.0
2007-01-04 18:10:00,83.191,83.238,83.172,83.199,87400000.0
2007-01-04 18:15:00,83.198,83.207,83.167,83.179,206800000.0
2007-01-04 18:20:00,83.172,83.188,83.155,83.155,188200000.0
2007-01-04 18:25:00,83.16,83.204,83.151,83.186,92800000.0
2007-01-04 18:30:00,83.185,83.2,83.151,83.194,169400000.0
2007-01-04 18:35:00,83.178,83.204,83.13,83.156,208400000.0
2007-01-04 18:40:00,83.16,83.198,83.156,83.198,245800000.0
2007-01-04 18:45:00,83.187,83.223,83.168,83.183,93200000.0
2007-01-04 18:50:00,83.202,83.238,83.201,83.222,128000000.0
2007-01-04 18:55:00,83.216,83.227,83.189,83.226,89600000.0
2007-01-04 19:00:00,83.219,83.244,83.216,83.24,97000000.0
2007-01-04 19:05:00,83.229,83.271,83.212,83.253,144000000.0
2007-01-04 19:10:00,83.249,83.272,83.249,83.254,63400000.0
2007-01-04 19:15:00,83.241,83.294,83.24,83.287,86400000.0
2007-01-04 19:20:00,83.3,83.3,83.247,83.291,108600000.0
2007-01-04 19:25:00,83.293,83.306,83.27,83.27,80000000.0
2007-01-04 19:30:00,83.287,83.296,83.254,83.254,58000000.0
2007-01-04 19:35:00,83.248,83.271,83.235,83.271,68200000.0
2007-01-04 19:40:00,83.266,83.285,83.257,83.281,44800000.0
2007-01-04 19:45:00,83.31,83.31,83.267,83.289,76800000.0
2007-01-04 19:50:00,83.293,83.304,83.272,83.296,52800000.0
2007-01-04 19:55:00,83.294,83.317,83.272,83.298,57600000.0
2007-01-04 20:00:00,83.29,83.291,83.236,83.261,94400000.0
2007-01-04 20:05:00,83.272,83.318,83.27,83.302,78400000.0
2007-01-04 20:10:00,83.297,83.365,83.265,83.36,61800000.0
2007-01-04 20:15:00,83.353,83.36,83.293,83.299,95400000.0
2007-01-04 20:20:00,83.293,83.293,83.235,83.25,74600000.0
2007-01-04 20:25:00,83.254,83.29,83.246,83.251,67200000.0
2007-01-04 20:30:00,83.252,83.272,83.241,83.241,37800000.0
2007-01-04 20:35:00,83.24,83.261,83.229,83.245,46400000.0
2007-01-04 20:40:00,83.242,83.253,83.226,83.229,51200000.0
2007-01-04 20:45:00,83.227,83.239,83.216,83.239,38400000.0
2007-01-04 20:50:00,83.25,83.293,83.235,83.293,73600000.0
2007-01-04 20:55:00,83.286,83.286,83.235,83.235,43200000.0
2007-01-04 21:00:00,83.244,83.277,83.224,83.257,71400000.0
2007-01-04 21:05:00,83.243,83.257,83.217,83.228,56400000.0
2007-01-04 21:10:00,83.224,83.23,83.19,83.201,49600000.0
2007-01-04 21:15:00,83.187,83.2,83.101,83.196,66400000.0
2007-01-04 21:20:00,83.174,83.197,83.122,83.122,60200000.0
2007-01-04 21:25:00,83.115,83.115,83.064,83.073,52800000.0
2007-01-04 21:30:00,83.067,83.07,82.988,82.988,67200000.0
2007-01-04 21:35:00,82.998,83.043,82.921,82.996,53800000.0
2007-01-04 21:40:00,83.008,83.042,83.001,83.006,65600000.0
2007-01-04 21:45:00,83.02,83.034,82.985,83.022,69200000.0
2007-01-04 21:50:00,83.023,83.066,83.005,83.019,64400000.0
2007-01-04 21:55:00,83.02,83.036,83.003,83.018,72000000.0
2007-01-04 22:00:00,83.019,83.026,82.998,82.998,78400000.0
2007-01-04 22:05:00,83.005,83.01,82.943,83.005,57000000.0
2007-01-04 22:10:00,83.002,83.002,82.975,82.982,46400000.0
2007-01-04 22:15:00,82.976,82.988,82.97,82.972,43200000.0
2007-01-04 22:20:00,82.97,82.993,82.959,82.986,61200000.0
2007-01-04 22:25:00,82.987,82.999,82.965,82.965,40000000.0
2007-01-04 22:30:00,82.974,82.988,82.893,82.948,64000000.0
2007-01-04 22:35:00,82.963,82.989,82.958,82.977,86400000.0
2007-01-04 22:40:00,82.969,82.977,82.96,82.966,47200000.0
2007-01-04 22:45:00,82.967,82.988,82.96,82.988,49000000.0
2007-01-04 22:50:00,82.996,83.013,82.968,83.002,45200000.0
2007-01-04 22:55:00,82.974,83.0,82.965,82.991,60200000.0
2007-01-04 23:00:00,82.996,83.012,82.975,82.985,35200000.0
2007-01-04 23:05:00,82.968,82.991,82.946,82.946,75200000.0
2007-01-04 23:10:00,82.957,82.973,82.945,82.973,51200000.0
2007-01-04 23:15:00,82.975,82.975,82.958,82.958,35200000.0
2007-01-04 23:20:00,82.963,82.987,82.957,82.985,53800000.0
2007-01-04 23:25:00,82.992,83.002,82.917,82.963,52800000.0
2007-01-04 23:30:00,82.975,82.989,82.971,82.989,73600000.0
2007-01-04 23:35:00,82.983,82.995,82.967,82.988,64000000.0
2007-01-04 23:40:00,82.985,83.068,82.966,83.025,88000000.0
2007-01-04 23:45:00,83.035,83.059,82.992,83.054,33600000.0
2007-01-04 23:50:00,83.048,83.048,83.007,83.039,62200000.0
2007-01-04 23:55:00,83.04,83.092,82.918,83.077,67400000.0
2007-01-05 00:00:00,83.069,83.095,83.05,83.083,57000000.0
2007-01-05 00:05:00,83.081,83.087,83.039,83.062,42600000.0
2007-01-05 00:10:00,83.07,83.08,83.038,83.063,59200000.0
2007-01-05 00:15:00,83.064,83.065,83.016,83.027,67200000.0
2007-01-05 00:20:00,83.02,83.05,82.979,82.991,75200000.0
2007-01-05 00:25:00,82.977,82.986,82.931,82.94,76000000.0
2007-01-05 00:30:00,82.956,82.99,82.95,82.989,66000000.0
2007-01-05 00:35:00,82.993,83.008,82.969,82.969,56000000.0
2007-01-05 00:40:00,82.987,82.992,82.924,82.943,69800000.0
2007-01-05 00:45:00,82.948,82.982,82.942,82.979,63400000.0
2007-01-05 00:50:00,83.002,83.011,82.964,82.987,64000000.0
2007-01-05 00:55:00,83.003,83.035,82.997,83.007,61800000.0
2007-01-05 01:00:00,83.003,83.048,82.993,82.995,62400000.0
2007-01-05 01:05:00,82.999,82.999,82.89,82.901,69800000.0
2007-01-05 01:10:00,82.894,82.902,82.869,82.893,67200000.0
2007-01-05 01:15:00,82.872,82.872,82.775,82.829,78400000.0
2007-01-05 01:20:00,82.819,82.827,82.781,82.788,60200000.0
2007-01-05 01:25:00,82.776,82.776,82.705,82.733,72400000.0
2007-01-05 01:30:00,82.73,82.73,82.64,82.657,35200000.0
2007-01-05 01:35:00,82.653,82.653,82.538,82.563,72000000.0
2007-01-05 01:40:00,82.563,82.612,82.549,82.551,59200000.0
2007-01-05 01:45:00,82.539,82.563,82.524,82.536,75200000.0
2007-01-05 01:50:00,82.547,82.547,82.505,82.54,68800000.0
2007-01-05 01:55:00,82.541,82.616,82.541,82.612,59200000.0
2007-01-05 02:00:00,82.614,82.632,82.588,82.63,70400000.0
2007-01-05 02:05:00,82.627,82.649,82.616,82.649,71400000.0
2007-01-05 02:10:00,82.636,82.678,82.626,82.643,55400000.0
2007-01-05 02:15:00,82.646,82.653,82.553,82.579,57600000.0
2007-01-05 02:20:00,82.549,82.558,82.461,82.558,62400000.0
2007-01-05 02:25:00,82.544,82.559,82.516,82.544,59600000.0
2007-01-05 02:30:00,82.543,82.547,82.463,82.467,65000000.0
2007-01-05 02:35:00,82.452,82.452,82.343,82.355,67200000.0
2007-01-05 02:40:00,82.344,82.344,82.22,82.243,60800000.0
2007-01-05 02:45:00,82.245,82.245,82.094,82.11,68800000.0
2007-01-05 02:50:00,82.108,82.192,82.029,82.133,56000000.0
2007-01-05 02:55:00,82.098,82.098,81.986,82.008,52200000.0
2007-01-05 03:00:00,82.007,82.054,81.894,81.994,59200000.0
2007-01-05 03:05:00,81.991,82.019,81.963,82.019,68800000.0
2007-01-05 03:10:00,82.019,82.071,82.019,82.055,71400000.0
2007-01-05 03:15:00,82.055,82.103,82.054,82.058,68800000.0
2007-01-05 03:20:00,82.068,82.134,82.068,82.103,57000000.0
2007-01-05 03:25:00,82.11,82.157,82.11,82.15,67600000.0
2007-01-05 03:30:00,82.139,82.171,82.075,82.17,60800000.0
2007-01-05 03:35:00,82.169,82.178,82.098,82.163,73600000.0
2007-01-05 03:40:00,82.163,82.199,82.161,82.194,49000000.0
2007-01-05 03:45:00,82.192,82.202,82.184,82.184,60200000.0
2007-01-05 03:50:00,82.174,82.174,82.113,82.118,57000000.0
2007-01-05 03:55:00,82.112,82.113,82.065,82.072,68800000.0
2007-01-05 04:00:00,82.075,82.108,82.065,82.079,51200000.0
2007-01-05 04:05:00,82.086,82.091,82.065,82.068,62400000.0
2007-01-05 04:10:00,82.068,82.082,82.059,82.059,49600000.0
2007-01-05 04:15:00,82.044,82.067,82.031,82.064,64000000.0
2007-01-05 04:20:00,82.048,82.075,81.95,82.075,63400000.0
2007-01-05 04:25:00,82.079,82.105,82.056,82.105,61800000.0
2007-01-05 04:30:00,82.109,82.127,82.092,82.095,67200000.0
2007-01-05 04:35:00,82.088,82.088,82.064,82.075,41600000.0
2007-01-05 04:40:00,82.077,82.089,82.047,82.086,57000000.0
2007-01-05 04:45:00,82.095,82.107,82.083,82.106,57600000.0
2007-01-05 04:50:00,82.107,82.109,82.019,82.091,48000000.0
2007-01-05 04:55:00,82.088,82.088,82.057,82.057,60800000.0
2007-01-05 05:00:00,82.044,82.066,81.91,81.92,60200000.0
2007-01-05 05:05:00,81.944,81.974,81.907,81.925,65600000.0
2007-01-05 05:10:00,81.93,81.95,81.896,81.95,51200000.0
2007-01-05 05:15:00,81.945,81.969,81.891,81.929,66600000.0
2007-01-05 05:20:00,81.932,81.942,81.909,81.914,59200000.0
2007-01-05 05:25:00,81.93,81.93,81.859,81.859,60800000.0
2007-01-05 05:30:00,81.868,81.897,81.868,81.875,72000000.0
2007-01-05 05:35:00,81.859,81.859,81.812,81.821,65600000.0
2007-01-05 05:40:00,81.808,81.838,81.787,81.787,56000000.0
2007-01-05 05:45:00,81.788,81.82,81.783,81.819,75200000.0
2007-01-05 05:50:00,81.83,81.852,81.787,81.788,62400000.0
2007-01-05 05:55:00,81.744,81.806,81.707,81.772,62400000.0
2007-01-05 06:00:00,81.776,81.787,81.729,81.751,68200000.0
2007-01-05 06:05:00,81.764,81.764,81.671,81.679,60800000.0
2007-01-05 06:10:00,81.633,81.675,81.536,81.67,65600000.0
2007-01-05 06:15:00,81.673,81.712,81.673,81.688,60800000.0
2007-01-05 06:20:00,81.668,81.676,81.624,81.648,57600000.0
2007-01-05 06:25:00,81.632,81.667,81.571,81.571,59200000.0
2007-01-05 06:30:00,81.569,81.574,81.521,81.545,71400000.0
2007-01-05 06:35:00,81.56,81.588,81.545,81.558,67600000.0
2007-01-05 06:40:00,81.562,81.583,81.493,81.583,65600000.0
2007-01-05 06:45:00,81.595,81.595,81.539,81.569,78200000.0
2007-01-05 06:50:00,81.562,81.574,81.545,81.567,72000000.0
2007-01-05 06:55:00,81.556,81.631,81.554,81.614,60800000.0
2007-01-05 07:00:00,81.612,81.675,81.604,81.675,56000000.0
2007-01-05 07:05:00,81.681,81.681,81.636,81.653,64000000.0
2007-01-05 07:10:00,81.655,81.67,81.64,81.668,44800000.0
2007-01-05 07:15:00,81.674,81.718,81.67,81.702,48000000.0
2007-01-05 07:20:00,81.687,81.718,81.678,81.718,68800000.0
2007-01-05 07:25:00,81.723,81.812,81.709,81.765,65600000.0
2007-01-05 07:30:00,81.763,81.794,81.756,81.774,67200000.0
2007-01-05 07:35:00,81.783,81.795,81.775,81.783,40000000.0
2007-01-05 07:40:00,81.781,81.795,81.77,81.792,60800000.0
2007-01-05 07:45:00,81.801,81.847,81.789,81.838,68800000.0
2007-01-05 07:50:00,81.814,81.842,81.803,81.842,62400000.0
2007-01-05 07:55:00,81.845,81.921,81.829,81.921,64000000.0
2007-01-05 08:00:00,81.926,81.953,81.899,81.949,51200000.0
2007-01-05 08:05:00,81.949,81.96,81.87,81.87,68800000.0
2007-01-05 08:10:00,81.845,81.872,81.819,81.82,64000000.0
2007-01-05 08:15:00,81.826,81.841,81.818,81.825,56000000.0
2007-01-05 08:20:00,81.823,81.85,81.819,81.842,66000000.0
2007-01-05 08:25:00,81.826,81.851,81.754,81.842,59200000.0
2007-01-05 08:30:00,81.831,81.904,81.821,81.873,56000000.0
2007-01-05 08:35:00,81.862,81.974,81.862,81.974,73600000.0
2007-01-05 08:40:00,81.982,82.038,81.971,82.001,72000000.0
2007-01-05 08:45:00,82.0,82.021,81.986,82.015,68800000.0
2007-01-05 08:50:00,81.998,82.003,81.969,81.969,60200000.0
2007-01-05 08:55:00,81.996,82.015,81.966,81.97,60800000.0
2007-01-05 09:00:00,81.963,81.977,81.928,81.939,67200000.0
2007-01-05 09:05:00,81.937,81.94,81.898,81.914,53800000.0
2007-01-05 09:10:00,81.897,81.929,81.892,81.923,60800000.0
2007-01-05 09:15:00,81.929,81.967,81.916,81.967,62400000.0
2007-01-05 09:20:00,81.971,82.003,81.909,81.997,57000000.0
2007-01-05 09:25:00,81.99,82.095,81.965,82.095,59200000.0
2007-01-05 09:30:00,82.108,82.121,82.082,82.106,64000000.0
2007-01-05 09:35:00,82.105,82.105,82.004,82.086,62400000.0
2007-01-05 09:40:00,82.11,82.173,82.11,82.157,67200000.0
2007-01-05 09:45:00,82.194,82.209,82.169,82.197,60200000.0
2007-01-05 09:50:00,82.211,82.272,82.202,82.272,76800000.0
2007-01-05 09:55:00,82.255,82.274,82.143,82.249,77800000.0
2007-01-05 10:00:00,82.253,82.318,82.246,82.29,51200000.0
2007-01-05 10:05:00,82.283,82.295,82.239,82.262,67200000.0
2007-01-05 10:10:00,82.27,82.27,82.231,82.241,65600000.0
2007-01-05 10:15:00,82.243,82.245,82.132,82.156,58600000.0
2007-01-05 10:20:00,82.153,82.153,82.028,82.028,68200000.0
2007-01-05 10:25:00,82.014,82.014,81.941,81.969,58000000.0
2007-01-05 10:30:00,81.935,81.935,81.806,81.806,60200000.0
2007-01-05 10:35:00,81.818,81.835,81.686,81.713,58000000.0
2007-01-05 10:40:00,81.717,81.801,81.694,81.797,64400000.0
2007-01-05 10:45:00,81.787,81.816,81.737,81.775,61800000.0
2007-01-05 10:50:00,81.774,81.794,81.752,81.761,73600000.0
2007-01-05 10:55:00,81.758,81.807,81.675,81.804,68800000.0
2007-01-05 11:00:00,81.809,81.809,81.714,81.732,68800000.0
2007-01-05 11:05:00,81.736,81.807,81.728,81.8,81600000.0
2007-01-05 11:10:00,81.793,81.816,81.782,81.816,67200000.0
2007-01-05 11:15:00,81.811,81.816,81.777,81.808,65600000.0
2007-01-05 11:20:00,81.807,81.886,81.793,81.863,63400000.0
2007-01-05 11:25:00,81.86,81.907,81.843,81.888,57600000.0
2007-01-05 11:30:00,81.889,81.96,81.889,81.954,68800000.0
2007-01-05 11:35:00,81.967,81.999,81.935,81.992,58000000.0
2007-01-05 11:40:00,82.026,82.057,81.989,82.042,67200000.0
2007-01-05 11:45:00,82.037,82.077,82.033,82.038,67200000.0
2007-01-05 11:50:00,82.032,82.038,82.001,82.007,65000000.0
2007-01-05 11:55:00,82.04,82.07,81.972,82.068,59200000.0
2007-01-05 12:00:00,82.073,82.092,82.05,82.083,66400000.0
2007-01-05 12:05:00,82.085,82.137,82.058,82.107,67200000.0
2007-01-05 12:10:00,82.131,82.166,82.131,82.153,58600000.0
2007-01-05 12:15:00,82.173,82.207,82.11,82.201,72000000.0
2007-01-05 12:20:00,82.193,82.243,82.186,82.19,69200000.0
2007-01-05 12:25:00,82.191,82.191,82.148,82.156,52200000.0
2007-01-05 12:30:00,82.154,82.156,82.116,82.122,70400000.0
2007-01-05 12:35:00,82.115,82.118,82.01,82.089,67200000.0
2007-01-05 12:40:00,82.092,82.093,82.064,82.093,73000000.0
2007-01-05 12:45:00,82.094,82.094,82.011,82.015,69800000.0
2007-01-05 12:50:00,82.014,82.028,81.976,81.976,60800000.0
2007-01-05 12:55:00,81.98,81.996,81.93,81.941,70800000.0
2007-01-05 13:00:00,81.936,81.99,81.934,81.978,66600000.0
2007-01-05 13:05:00,81.989,82.043,81.98,82.037,65600000.0
2007-01-05 13:10:00,82.019,82.038,81.948,81.948,70800000.0
2007-01-05 13:15:00,81.958,81.965,81.936,81.954,58000000.0
2007-01-05 13:20:00,81.937,81.969,81.866,81.93,55400000.0
2007-01-05 13:25:00,81.935,81.951,81.832,81.896,75200000.0
2007-01-05 13:30:00,81.911,81.911,81.851,81.879,68800000.0
2007-01-05 13:35:00,81.885,81.895,81.824,81.842,116800000.0
2007-01-05 13:40:00,81.854,81.89,81.812,81.826,128000000.0
2007-01-05 13:45:00,81.827,81.838,81.804,81.811,88000000.0
2007-01-05 13:50:00,81.815,81.82,81.791,81.797,91200000.0
2007-01-05 13:55:00,81.799,81.853,81.798,81.853,104000000.0
2007-01-05 14:00:00,81.866,81.899,81.864,81.879,119800000.0
2007-01-05 14:05:00,81.858,81.905,81.852,81.898,150400000.0
2007-01-05 14:10:00,81.89,81.89,81.817,81.824,101200000.0
2007-01-05 14:15:00,81.813,81.935,81.813,81.923,96000000.0
2007-01-05 14:20:00,81.902,81.909,81.86,81.862,126400000.0
2007-01-05 14:25:00,81.858,81.893,81.858,81.882,77800000.0
2007-01-05 14:30:00,81.89,81.908,81.876,81.896,88000000.0
2007-01-05 14:35:00,81.896,81.915,81.89,81.902,104400000.0
2007-01-05 14:40:00,81.904,81.908,81.82,81.824,121600000.0
2007-01-05 14:45:00,81.82,81.837,81.803,81.827,89000000.0
2007-01-05 14:50:00,81.829,81.832,81.793,81.812,103400000.0
2007-01-05 14:55:00,81.798,81.82,81.783,81.82,75200000.0
2007-01-05 15:00:00,81.821,81.852,81.813,81.827,65600000.0
2007-01-05 15:05:00,81.83,81.848,81.818,81.839,75200000.0
2007-01-05 15:10:00,81.835,81.835,81.791,81.791,93200000.0
2007-01-05 15:15:00,81.802,81.805,81.759,81.768,120400000.0
2007-01-05 15:20:00,81.762,81.809,81.739,81.786,124600000.0
2007-01-05 15:25:00,81.799,81.818,81.624,81.705,212200000.0
2007-01-05 15:30:00,81.727,81.934,81.438,81.734,258600000.0
2007-01-05 15:35:00,81.716,81.838,81.691,81.831,191400000.0
2007-01-05 15:40:00,81.803,81.894,81.803,81.881,143400000.0
2007-01-05 15:45:00,81.9,81.906,81.811,81.814,99200000.0
2007-01-05 15:50:00,81.816,81.844,81.792,81.793,97600000.0
2007-01-05 15:55:00,81.799,81.812,81.76,81.795,144000000.0
2007-01-05 16:00:00,81.804,81.83,81.78,81.828,211600000.0
2007-01-05 16:05:00,81.831,81.849,81.8,81.8,204800000.0
2007-01-05 16:10:00,81.798,81.847,81.796,81.81,172800000.0
2007-01-05 16:15:00,81.825,81.907,81.819,81.903,148800000.0
2007-01-05 16:20:00,81.884,81.991,81.873,81.991,140200000.0
2007-01-05 16:25:00,81.998,82.089,81.988,82.089,124800000.0
2007-01-05 16:30:00,82.105,82.114,82.069,82.082,127400000.0
2007-01-05 16:35:00,82.083,82.116,82.047,82.051,220600000.0
2007-01-05 16:40:00,82.042,82.048,81.996,82.009,212200000.0
2007-01-05 16:45:00,81.993,82.008,81.922,81.969,228800000.0
2007-01-05 16:50:00,81.963,81.966,81.924,81.934,195200000.0
2007-01-05 16:55:00,81.933,81.935,81.733,81.733,147200000.0
2007-01-05 17:00:00,81.743,81.764,81.735,81.756,208600000.0
2007-01-05 17:05:00,81.759,81.761,81.703,81.737,276600000.0
2007-01-05 17:10:00,81.736,81.776,81.732,81.747,140800000.0
2007-01-05 17:15:00,81.742,81.769,81.703,81.769,156600000.0
2007-01-05 17:20:00,81.745,81.745,81.643,81.679,88000000.0
2007-01-05 17:25:00,81.678,81.678,81.63,81.643,116800000.0
2007-01-05 17:30:00,81.64,81.661,81.625,81.628,258600000.0
2007-01-05 17:35:00,81.626,81.643,81.612,81.625,143200000.0
2007-01-05 17:40:00,81.651,81.676,81.638,81.66,142800000.0
2007-01-05 17:45:00,81.646,81.709,81.646,81.664,233400000.0
2007-01-05 17:50:00,81.652,81.688,81.649,81.669,173200000.0
2007-01-05 17:55:00,81.669,81.682,81.619,81.677,201600000.0
2007-01-05 18:00:00,81.675,81.685,81.621,81.661,177400000.0
2007-01-05 18:05:00,81.66,81.691,81.599,81.61,172200000.0
2007-01-05 18:10:00,81.609,81.609,81.525,81.525,88000000.0
2007-01-05 18:15:00,81.502,81.52,81.474,81.5,205800000.0
2007-01-05 18:20:00,81.521,81.555,81.5,81.529,188200000.0
2007-01-05 18:25:00,81.516,81.516,81.432,81.444,117800000.0
2007-01-05 18:30:00,81.434,81.461,81.408,81.457,169600000.0
2007-01-05 18:35:00,81.461,81.567,81.461,81.567,209400000.0
2007-01-05 18:40:00,81.571,81.589,81.56,81.575,295800000.0
2007-01-05 18:45:00,81.589,81.598,81.572,81.595,68800000.0
2007-01-05 18:50:00,81.598,81.614,81.565,81.565,128400000.0
2007-01-05 18:55:00,81.568,81.576,81.554,81.569,89600000.0
2007-01-05 19:00:00,81.577,81.598,81.569,81.585,97000000.0
2007-01-05 19:05:00,81.579,81.589,81.57,81.58,131200000.0
2007-01-05 19:10:00,81.57,81.608,81.57,81.601,70400000.0
2007-01-05 19:15:00,81.612,81.619,81.586,81.614,86400000.0
2007-01-05 19:20:00,81.611,81.613,81.577,81.591,79800000.0
2007-01-05 19:25:00,81.594,81.601,81.579,81.579,81600000.0
2007-01-05 19:30:00,81.586,81.613,81.586,81.604,48000000.0
2007-01-05 19:35:00,81.609,81.627,81.558,81.562,68800000.0
2007-01-05 19:40:00,81.549,81.588,81.521,81.521,54800000.0
2007-01-05 19:45:00,81.522,81.522,81.446,81.447,82000000.0
2007-01-05 19:50:00,81.445,81.474,81.434,81.434,65600000.0
2007-01-05 19:55:00,81.44,81.444,81.428,81.433,57600000.0
2007-01-05 20:00:00,81.436,81.458,81.421,81.454,94400000.0
2007-01-05 20:05:00,81.462,81.504,81.46,81.485,91000000.0
2007-01-05 20:10:00,81.464,81.485,81.365,81.388,63200000.0
2007-01-05 20:15:00,81.413,81.424,81.391,81.412,95200000.0
2007-01-05 20:20:00,81.407,81.417,81.385,81.405,75000000.0
2007-01-05 20:25:00,81.395,81.449,81.395,81.448,51200000.0
2007-01-05 20:30:00,81.458,81.509,81.446,81.509,60800000.0
2007-01-05 20:35:00,81.512,81.552,81.499,81.499,59200000.0
2007-01-05 20:40:00,81.491,81.525,81.484,81.501,48400000.0
2007-01-05 20:45:00,81.478,81.565,81.478,81.565,40000000.0
2007-01-05 20:50:00,81.562,81.579,81.55,81.566,70400000.0
2007-01-05 20:55:00,81.54,81.583,81.53,81.536,53800000.0
2007-01-05 21:00:00,81.528,81.528,81.467,81.502,72000000.0
2007-01-05 21:05:00,81.507,81.52,81.446,81.458,64000000.0
2007-01-05 21:10:00,81.454,81.455,81.438,81.452,37800000.0
2007-01-05 21:15:00,81.44,81.446,81.328,81.42,69800000.0
2007-01-05 21:20:00,81.398,81.43,81.398,81.405,48000000.0
2007-01-05 21:25:00,81.408,81.484,81.383,81.476,56000000.0
2007-01-05 21:30:00,81.489,81.498,81.46,81.484,52800000.0
2007-01-05 21:35:00,81.493,81.502,81.469,81.469,32000000.0
2007-01-05 21:40:00,81.463,81.508,81.449,81.499,65000000.0
2007-01-05 21:45:00,81.497,81.518,81.423,81.45,70400000.0
2007-01-05 21:50:00,81.468,81.494,81.466,81.492,62200000.0
2007-01-05 21:55:00,81.496,81.496,81.45,81.459,71800000.0
2007-01-05 22:00:00,81.436,81.46,81.432,81.443,77800000.0
2007-01-05 22:05:00,81.431,81.469,81.417,81.465,68800000.0
2007-01-05 22:10:00,81.462,81.509,81.45,81.477,59200000.0
2007-01-05 22:15:00,81.479,81.506,81.475,81.475,69200000.0
2007-01-05 22:20:00,81.479,81.505,81.471,81.472,53800000.0
2007-01-05 22:25:00,81.471,81.482,81.458,81.458,30200000.0
2007-01-05 22:30:00,81.477,81.494,81.468,81.48,41600000.0
2007-01-05 22:35:00,81.496,81.496,81.46,81.47,60800000.0
2007-01-05 22:40:00,81.469,81.482,81.462,81.462,40000000.0
2007-01-05 22:45:00,81.47,81.481,81.455,81.466,53200000.0
2007-01-05 22:50:00,81.479,81.515,81.469,81.511,56000000.0
2007-01-05 22:55:00,81.504,81.568,81.5,81.566,56000000.0
2007-01-05 23:00:00,81.565,81.57,81.536,81.541,41600000.0
2007-01-05 23:05:00,81.545,81.55,81.489,81.489,88400000.0
2007-01-05 23:10:00,81.508,81.508,81.487,81.508,36800000.0
2007-01-05 23:15:00,81.496,81.496,81.399,81.415,59600000.0
2007-01-05 23:20:00,81.411,81.423,81.385,81.403,66600000.0
2007-01-05 23:25:00,81.436,81.438,81.332,81.376,69800000.0
2007-01-05 23:30:00,81.388,81.406,81.383,81.406,44200000.0
2007-01-05 23:35:00,81.39,81.445,81.372,81.445,64000000.0
2007-01-05 23:40:00,81.454,81.454,81.42,81.431,75200000.0
2007-01-05 23:45:00,81.424,81.472,81.383,81.467,62400000.0
2007-01-05 23:50:00,81.472,81.474,81.392,81.412,61800000.0
2007-01-05 23:55:00,81.403,81.437,81.272,81.437,67200000.0
2007-01-08 00:05:00,81.466,81.551,81.466,81.533,35600000.0
2007-01-08 00:10:00,81.537,81.549,81.536,81.548,33600000.0
2007-01-08 00:15:00,81.559,81.559,81.541,81.546,28800000.0
2007-01-08 00:20:00,81.554,81.562,81.546,81.562,27200000.0
2007-01-08 00:30:00,81.561,81.561,81.541,81.55,43600000.0
2007-01-08 00:35:00,81.549,81.575,81.547,81.567,42600000.0
2007-01-08 00:40:00,81.572,81.572,81.548,81.571,25600000.0
2007-01-08 00:45:00,81.574,81.61,81.563,81.596,51200000.0
2007-01-08 00:50:00,81.597,81.618,81.594,81.618,24000000.0
2007-01-08 00:55:00,81.628,81.652,81.621,81.651,49600000.0
2007-01-08 01:00:00,81.668,81.677,81.646,81.646,62400000.0
2007-01-08 01:05:00,81.66,81.663,81.559,81.559,70400000.0
2007-01-08 01:10:00,81.562,81.59,81.562,81.572,50600000.0
2007-01-08 01:15:00,81.574,81.583,81.539,81.558,77800000.0
2007-01-08 01:20:00,81.536,81.55,81.477,81.541,60800000.0
2007-01-08 01:25:00,81.523,81.523,81.492,81.502,25600000.0
2007-01-08 01:30:00,81.521,81.521,81.491,81.499,59200000.0
2007-01-08 01:35:00,81.506,81.518,81.483,81.504,46400000.0
2007-01-08 01:40:00,81.5,81.524,81.496,81.496,46400000.0
2007-01-08 01:45:00,81.493,81.509,81.432,81.432,74600000.0
2007-01-08 01:50:00,81.445,81.454,81.425,81.43,54400000.0
2007-01-08 01:55:00,81.419,81.419,81.366,81.366,51600000.0
2007-01-08 02:00:00,81.379,81.386,81.345,81.356,70400000.0
2007-01-08 02:05:00,81.357,81.365,81.206,81.21,72000000.0
2007-01-08 02:10:00,81.209,81.22,81.164,81.21,44800000.0
2007-01-08 02:15:00,81.218,81.233,81.145,81.217,46400000.0
2007-01-08 02:20:00,81.21,81.235,81.111,81.197,62400000.0
2007-01-08 02:25:00,81.192,81.273,81.192,81.273,78400000.0
2007-01-08 02:30:00,81.268,81.304,81.263,81.279,66000000.0
2007-01-08 02:35:00,81.279,81.283,81.237,81.237,67200000.0
2007-01-08 02:40:00,81.236,81.242,81.159,81.172,60200000.0
2007-01-08 02:45:00,81.171,81.181,81.143,81.159,68800000.0
2007-01-08 02:50:00,81.133,81.133,81.027,81.119,56400000.0
2007-01-08 02:55:00,81.112,81.119,81.066,81.078,52800000.0
2007-01-08 03:00:00,81.094,81.13,81.032,81.114,59200000.0
2007-01-08 03:05:00,81.141,81.172,81.1,81.113,57600000.0
2007-01-08 03:10:00,81.125,81.143,81.097,81.143,72000000.0
2007-01-08 03:15:00,81.145,81.186,81.126,81.161,68800000.0
2007-01-08 03:20:00,81.165,81.171,81.141,81.141,43600000.0
2007-01-08 03:25:00,81.136,81.15,81.112,81.131,56000000.0
2007-01-08 03:30:00,81.128,81.147,81.065,81.135,60800000.0
2007-01-08 03:35:00,81.128,81.137,81.066,81.116,56000000.0
2007-01-08 03:40:00,81.107,81.122,81.084,81.097,60200000.0
2007-01-08 03:45:00,81.092,81.103,81.079,81.092,61200000.0
2007-01-08 03:50:00,81.094,81.104,81.048,81.069,57600000.0
2007-01-08 03:55:00,81.073,81.091,81.057,81.064,68800000.0
2007-01-08 04:00:00,81.065,81.091,81.049,81.089,59200000.0
2007-01-08 04:05:00,81.092,81.099,81.089,81.096,36800000.0
2007-01-08 04:10:00,81.112,81.112,81.079,81.083,35200000.0
2007-01-08 04:15:00,81.1,81.119,81.095,81.112,36800000.0
2007-01-08 04:20:00,81.111,81.129,81.101,81.129,40000000.0
2007-01-08 04:25:00,81.137,81.142,81.11,81.118,51200000.0
2007-01-08 04:30:00,81.12,81.14,81.12,81.138,54400000.0
2007-01-08 04:35:00,81.139,81.139,81.107,81.137,33600000.0
2007-01-08 04:40:00,81.136,81.143,81.123,81.133,12800000.0
2007-01-08 04:45:00,81.126,81.126,81.112,81.112,19200000.0
2007-01-08 04:50:00,81.124,81.127,81.029,81.119,48000000.0
2007-01-08 04:55:00,81.128,81.136,81.118,81.12,48000000.0
2007-01-08 05:00:00,81.115,81.135,81.113,81.134,47400000.0
2007-01-08 05:05:00,81.117,81.137,81.117,81.117,32000000.0
2007-01-08 05:10:00,81.125,81.133,81.104,81.133,12800000.0
2007-01-08 05:15:00,81.122,81.131,81.054,81.091,56000000.0
2007-01-08 05:20:00,81.096,81.12,81.09,81.094,46400000.0
2007-01-08 05:25:00,81.093,81.097,81.075,81.087,48000000.0
2007-01-08 05:30:00,81.095,81.095,81.068,81.089,72000000.0
2007-01-08 05:35:00,81.088,81.088,81.057,81.062,49600000.0
2007-01-08 05:40:00,81.067,81.116,81.055,81.108,46400000.0
2007-01-08 05:45:00,81.113,81.158,81.113,81.14,74000000.0
2007-01-08 05:50:00,81.145,81.151,81.125,81.142,39400000.0
2007-01-08 05:55:00,81.095,81.163,81.061,81.143,62400000.0
2007-01-08 06:00:00,81.136,81.151,81.114,81.13,58000000.0
2007-01-08 06:05:00,81.139,81.162,81.118,81.162,49600000.0
2007-01-08 06:10:00,81.154,81.168,81.068,81.168,40000000.0
2007-01-08 06:15:00,81.168,81.188,81.138,81.188,46400000.0
2007-01-08 06:20:00,81.204,81.23,81.182,81.222,44800000.0
2007-01-08 06:25:00,81.214,81.214,81.17,81.204,59200000.0
2007-01-08 06:30:00,81.203,81.22,81.173,81.189,57000000.0
2007-01-08 06:35:00,81.189,81.204,81.172,81.181,41600000.0
2007-01-08 06:40:00,81.179,81.19,81.079,81.159,65000000.0
2007-01-08 06:45:00,81.159,81.16,81.143,81.159,65600000.0
2007-01-08 06:50:00,81.149,81.167,81.145,81.146,59200000.0
2007-01-08 06:55:00,81.151,81.152,81.134,81.152,27200000.0
2007-01-08 07:00:00,81.153,81.17,81.132,81.166,72000000.0
2007-01-08 07:05:00,81.156,81.156,81.12,81.128,52800000.0
2007-01-08 07:10:00,81.11,81.154,81.11,81.15,30400000.0
2007-01-08 07:15:00,81.152,81.167,81.126,81.131,65600000.0
2007-01-08 07:20:00,81.137,81.142,81.127,81.136,38400000.0
2007-01-08 07:25:00,81.131,81.149,81.102,81.102,43600000.0
2007-01-08 07:30:00,81.108,81.151,81.105,81.149,67200000.0
2007-01-08 07:35:00,81.142,81.185,81.095,81.185,49600000.0
2007-01-08 07:40:00,81.173,81.194,81.165,81.173,48000000.0
2007-01-08 07:45:00,81.175,81.184,81.16,81.16,43200000.0
2007-01-08 07:50:00,81.149,81.153,81.101,81.117,49600000.0
2007-01-08 07:55:00,81.121,81.13,81.095,81.11,63400000.0
2007-01-08 08:00:00,81.115,81.144,81.104,81.144,36800000.0
2007-01-08 08:05:00,81.134,81.146,81.11,81.111,62400000.0
2007-01-08 08:10:00,81.117,81.134,81.087,81.098,64000000.0
2007-01-08 08:15:00,81.105,81.136,81.09,81.126,67200000.0
2007-01-08 08:20:00,81.134,81.139,81.117,81.13,45600000.0
2007-01-08 08:25:00,81.122,81.134,81.014,81.107,59200000.0
2007-01-08 08:30:00,81.1,81.153,81.094,81.135,56000000.0
2007-01-08 08:35:00,81.131,81.165,81.131,81.148,56000000.0
2007-01-08 08:40:00,81.139,81.139,81.098,81.098,72000000.0
2007-01-08 08:45:00,81.077,81.092,81.039,81.05,68800000.0
2007-01-08 08:50:00,81.052,81.088,81.036,81.088,70400000.0
2007-01-08 08:55:00,81.082,81.092,81.057,81.089,61200000.0
2007-01-08 09:00:00,81.087,81.117,81.027,81.057,67200000.0
2007-01-08 09:05:00,81.038,81.081,81.031,81.037,67200000.0
2007-01-08 09:10:00,81.027,81.074,81.027,81.069,60800000.0
2007-01-08 09:15:00,81.072,81.079,81.031,81.051,62400000.0
2007-01-08 09:20:00,81.046,81.071,80.978,81.045,68800000.0
2007-01-08 09:25:00,81.061,81.079,81.045,81.053,59600000.0
2007-01-08 09:30:00,81.05,81.05,80.984,80.995,64000000.0
2007-01-08 09:35:00,81.012,81.046,80.977,81.028,62800000.0
2007-01-08 09:40:00,81.023,81.07,81.004,81.041,67200000.0
2007-01-08 09:45:00,81.047,81.103,81.038,81.103,60200000.0
2007-01-08 09:50:00,81.108,81.135,81.066,81.127,62400000.0
2007-01-08 09:55:00,81.106,81.132,80.96,81.037,78400000.0
2007-01-08 10:00:00,81.016,81.081,80.971,81.074,66000000.0
2007-01-08 10:05:00,81.079,81.095,81.008,81.008,67200000.0
2007-01-08 10:10:00,80.999,81.033,80.991,80.991,65600000.0
2007-01-08 10:15:00,80.991,81.048,80.991,81.043,59200000.0
2007-01-08 10:20:00,81.058,81.151,81.045,81.139,68800000.0
2007-01-08 10:25:00,81.148,81.206,81.132,81.201,58600000.0
2007-01-08 10:30:00,81.191,81.204,81.158,81.204,60800000.0
2007-01-08 10:35:00,81.191,81.206,81.116,81.152,57000000.0
2007-01-08 10:40:00,81.142,81.143,81.105,81.13,64400000.0
2007-01-08 10:45:00,81.119,81.169,81.107,81.158,49600000.0
2007-01-08 10:50:00,81.176,81.199,81.14,81.198,73000000.0
2007-01-08 10:55:00,81.2,81.213,81.098,81.155,68600000.0
2007-01-08 11:00:00,81.163,81.199,81.154,81.193,69600000.0
2007-01-08 11:05:00,81.2,81.203,81.096,81.167,81000000.0
2007-01-08 11:10:00,81.161,81.161,81.075,81.092,66600000.0
2007-01-08 11:15:00,81.085,81.097,81.067,81.071,65600000.0
2007-01-08 11:20:00,81.072,81.131,81.069,81.111,64000000.0
2007-01-08 11:25:00,81.093,81.104,81.058,81.094,72000000.0
2007-01-08 11:30:00,81.089,81.092,81.008,81.008,68200000.0
2007-01-08 11:35:00,81.006,81.006,80.986,80.991,46400000.0
2007-01-08 11:40:00,80.994,81.036,80.981,81.021,67200000.0
2007-01-08 11:45:00,81.015,81.039,80.989,80.998,67200000.0
2007-01-08 11:50:00,81.0,81.046,80.985,81.028,65000000.0
2007-01-08 11:55:00,81.042,81.042,80.959,81.008,58600000.0
2007-01-08 12:00:00,81.028,81.048,81.016,81.038,65600000.0
2007-01-08 12:05:00,81.034,81.054,81.021,81.021,66600000.0
2007-01-08 12:10:00,81.013,81.089,81.011,81.089,59200000.0
2007-01-08 12:15:00,81.103,81.126,81.063,81.122,72400000.0
2007-01-08 12:20:00,81.131,81.131,81.098,81.098,68800000.0
2007-01-08 12:25:00,81.101,81.101,81.025,81.045,64000000.0
2007-01-08 12:30:00,81.041,81.075,81.013,81.063,69800000.0
2007-01-08 12:35:00,81.05,81.101,80.999,81.091,67000000.0
2007-01-08 12:40:00,81.108,81.125,81.056,81.067,48000000.0
2007-01-08 12:45:00,81.063,81.063,81.02,81.04,70400000.0
2007-01-08 12:50:00,81.061,81.091,81.061,81.086,60800000.0
2007-01-08 12:55:00,81.091,81.092,81.036,81.088,72000000.0
2007-01-08 13:00:00,81.116,81.126,81.046,81.065,67200000.0
2007-01-08 13:05:00,81.061,81.091,81.054,81.083,65600000.0
2007-01-08 13:10:00,81.083,81.132,81.071,81.09,70400000.0
2007-01-08 13:15:00,81.127,81.243,81.122,81.243,70400000.0
2007-01-08 13:20:00,81.244,81.305,81.228,81.303,64000000.0
2007-01-08 13:25:00,81.345,81.416,81.322,81.389,74600000.0
2007-01-08 13:30:00,81.399,81.411,81.349,81.389,68200000.0
2007-01-08 13:35:00,81.393,81.393,81.365,81.366,101800000.0
2007-01-08 13:40:00,81.381,81.382,81.237,81.237,128000000.0
2007-01-08 13:45:00,81.232,81.259,81.223,81.226,75000000.0
2007-01-08 13:50:00,81.2,81.2,81.142,81.154,91200000.0
2007-01-08 13:55:00,81.153,81.169,81.13,81.133,104400000.0
2007-01-08 14:00:00,81.129,81.175,81.129,81.175,120000000.0
2007-01-08 14:05:00,81.186,81.285,81.186,81.234,149200000.0
2007-01-08 14:10:00,81.214,81.246,81.197,81.205,101200000.0
2007-01-08 14:15:00,81.228,81.294,81.214,81.285,96400000.0
2007-01-08 14:20:00,81.295,81.311,81.282,81.306,100800000.0
2007-01-08 14:25:00,81.323,81.368,81.323,81.365,90000000.0
2007-01-08 14:30:00,81.357,81.384,81.355,81.357,87800000.0
2007-01-08 14:35:00,81.35,81.377,81.347,81.362,106000000.0
2007-01-08 14:40:00,81.356,81.395,81.356,81.395,108200000.0
2007-01-08 14:45:00,81.394,81.403,81.382,81.4,90000000.0
2007-01-08 14:50:00,81.399,81.41,81.38,81.397,104000000.0
2007-01-08 14:55:00,81.4,81.402,81.346,81.362,75200000.0
2007-01-08 15:00:00,81.366,81.397,81.36,81.397,78400000.0
2007-01-08 15:05:00,81.398,81.41,81.36,81.366,73600000.0
2007-01-08 15:10:00,81.372,81.387,81.363,81.38,137600000.0
2007-01-08 15:15:00,81.388,81.419,81.376,81.376,119400000.0
2007-01-08 15:20:00,81.374,81.393,81.336,81.354,124200000.0
2007-01-08 15:25:00,81.353,81.406,81.307,81.406,212600000.0
2007-01-08 15:30:00,81.331,81.461,81.326,81.373,259000000.0
2007-01-08 15:35:00,81.375,81.404,81.359,81.399,192000000.0
2007-01-08 15:40:00,81.386,81.391,81.365,81.371,144000000.0
2007-01-08 15:45:00,81.367,81.383,81.346,81.373,68800000.0
2007-01-08 15:50:00,81.349,81.352,81.316,81.338,97600000.0
2007-01-08 15:55:00,81.339,81.396,81.339,81.396,143400000.0
2007-01-08 16:00:00,81.39,81.39,81.336,81.35,211600000.0
2007-01-08 16:05:00,81.357,81.386,81.334,81.385,204600000.0
2007-01-08 16:10:00,81.386,81.447,81.378,81.447,173200000.0
2007-01-08 16:15:00,81.468,81.501,81.458,81.501,148800000.0
2007-01-08 16:20:00,81.517,81.553,81.509,81.537,140800000.0
2007-01-08 16:25:00,81.524,81.571,81.514,81.527,124800000.0
2007-01-08 16:30:00,81.517,81.561,81.493,81.545,128000000.0
2007-01-08 16:35:00,81.535,81.535,81.51,81.517,219400000.0
2007-01-08 16:40:00,81.514,81.526,81.491,81.494,212600000.0
2007-01-08 16:45:00,81.477,81.514,81.473,81.502,176000000.0
2007-01-08 16:50:00,81.503,81.522,81.5,81.521,195200000.0
2007-01-08 16:55:00,81.507,81.539,81.47,81.532,145400000.0
2007-01-08 17:00:00,81.533,81.574,81.517,81.56,209600000.0
2007-01-08 17:05:00,81.557,81.572,81.538,81.572,276600000.0
2007-01-08 17:10:00,81.569,81.58,81.545,81.547,140200000.0
2007-01-08 17:15:00,81.551,81.591,81.539,81.579,156800000.0
2007-01-08 17:20:00,81.565,81.589,81.55,81.566,87400000.0
2007-01-08 17:25:00,81.576,81.632,81.555,81.555,116800000.0
2007-01-08 17:30:00,81.578,81.599,81.559,81.565,258000000.0
2007-01-08 17:35:00,81.563,81.594,81.554,81.579,143400000.0
2007-01-08 17:40:00,81.578,81.578,81.512,81.532,145600000.0
2007-01-08 17:45:00,81.533,81.561,81.533,81.548,233000000.0
2007-01-08 17:50:00,81.542,81.606,81.542,81.597,172200000.0
2007-01-08 17:55:00,81.592,81.599,81.571,81.58,161000000.0
2007-01-08 18:00:00,81.57,81.57,81.534,81.54,178000000.0
2007-01-08 18:05:00,81.535,81.555,81.523,81.544,172200000.0
2007-01-08 18:10:00,81.567,81.567,81.543,81.551,87400000.0
2007-01-08 18:15:00,81.546,81.622,81.546,81.601,205800000.0
2007-01-08 18:20:00,81.57,81.573,81.54,81.545,189200000.0
2007-01-08 18:25:00,81.543,81.572,81.527,81.566,117800000.0
2007-01-08 18:30:00,81.559,81.567,81.526,81.529,169400000.0
2007-01-08 18:35:00,81.522,81.53,81.486,81.511,215800000.0
2007-01-08 18:40:00,81.507,81.507,81.458,81.468,296200000.0
2007-01-08 18:45:00,81.471,81.472,81.43,81.463,93200000.0
2007-01-08 18:50:00,81.457,81.49,81.436,81.469,128000000.0
2007-01-08 18:55:00,81.464,81.489,81.458,81.489,88400000.0
2007-01-08 19:00:00,81.487,81.539,81.486,81.517,97600000.0
2007-01-08 19:05:00,81.525,81.557,81.511,81.55,143400000.0
2007-01-08 19:10:00,81.542,81.575,81.482,81.567,87400000.0
2007-01-08 19:15:00,81.573,81.576,81.522,81.568,86400000.0
2007-01-08 19:20:00,81.571,81.578,81.507,81.528,110400000.0
2007-01-08 19:25:00,81.524,81.562,81.464,81.47,94800000.0
2007-01-08 19:30:00,81.478,81.52,81.472,81.52,48000000.0
2007-01-08 19:35:00,81.517,81.576,81.495,81.576,58400000.0
2007-01-08 19:40:00,81.564,81.597,81.564,81.586,44800000.0
2007-01-08 19:45:00,81.603,81.618,81.586,81.593,75600000.0
2007-01-08 19:50:00,81.604,81.607,81.582,81.582,41600000.0
2007-01-08 19:55:00,81.583,81.597,81.577,81.597,35200000.0
2007-01-08 20:00:00,81.604,81.604,81.536,81.55,94400000.0
2007-01-08 20:05:00,81.552,81.576,81.548,81.568,79200000.0
2007-01-08 20:10:00,81.54,81.598,81.521,81.586,62400000.0
2007-01-08 20:15:00,81.589,81.602,81.568,81.572,96400000.0
2007-01-08 20:20:00,81.56,81.566,81.544,81.566,75200000.0
2007-01-08 20:25:00,81.562,81.585,81.557,81.566,66600000.0
2007-01-08 20:30:00,81.576,81.581,81.559,81.58,43200000.0
2007-01-08 20:35:00,81.587,81.592,81.563,81.571,67200000.0
2007-01-08 20:40:00,81.581,81.581,81.532,81.542,51200000.0
2007-01-08 20:45:00,81.544,81.571,81.535,81.568,47400000.0
2007-01-08 20:50:00,81.588,81.649,81.588,81.649,70400000.0
2007-01-08 20:55:00,81.657,81.721,81.651,81.714,53800000.0
2007-01-08 21:00:00,81.701,81.718,81.671,81.703,72000000.0
2007-01-08 21:05:00,81.693,81.737,81.674,81.702,63400000.0
2007-01-08 21:10:00,81.683,81.705,81.656,81.676,62400000.0
2007-01-08 21:15:00,81.67,81.723,81.608,81.684,67200000.0
2007-01-08 21:20:00,81.652,81.698,81.652,81.682,60800000.0
2007-01-08 21:25:00,81.687,81.701,81.658,81.688,56000000.0
2007-01-08 21:30:00,81.688,81.716,81.669,81.697,67200000.0
2007-01-08 21:35:00,81.69,81.713,81.599,81.599,51200000.0
2007-01-08 21:40:00,81.688,81.742,81.679,81.742,65600000.0
2007-01-08 21:45:00,81.737,81.739,81.687,81.72,70400000.0
2007-01-08 21:50:00,81.724,81.725,81.679,81.687,64000000.0
2007-01-08 21:55:00,81.69,81.701,81.659,81.673,58600000.0
2007-01-08 22:00:00,81.662,81.673,81.649,81.668,61800000.0
2007-01-08 22:05:00,81.663,81.705,81.648,81.705,66000000.0
2007-01-08 22:10:00,81.694,81.72,81.681,81.72,59000000.0
2007-01-08 22:15:00,81.717,81.719,81.692,81.692,57600000.0
2007-01-08 22:20:00,81.697,81.724,81.697,81.724,60800000.0
2007-01-08 22:25:00,81.731,81.731,81.702,81.706,68200000.0
2007-01-08 22:30:00,81.727,81.756,81.601,81.661,64000000.0
2007-01-08 22:35:00,81.668,81.711,81.666,81.701,68800000.0
2007-01-08 22:40:00,81.693,81.723,81.693,81.713,68800000.0
2007-01-08 22:45:00,81.717,81.718,81.702,81.718,28800000.0
2007-01-08 22:50:00,81.725,81.738,81.71,81.723,44800000.0
2007-01-08 22:55:00,81.72,81.73,81.714,81.718,41400000.0
2007-01-08 23:00:00,81.737,81.737,81.712,81.725,51200000.0
2007-01-08 23:05:00,81.719,81.748,81.719,81.743,87400000.0
2007-01-08 23:10:00,81.745,81.791,81.745,81.785,64000000.0
2007-01-08 23:15:00,81.783,81.788,81.763,81.763,47400000.0
2007-01-08 23:20:00,81.765,81.775,81.753,81.765,41000000.0
2007-01-08 23:25:00,81.75,81.757,81.689,81.746,27200000.0
2007-01-08 23:30:00,81.75,81.77,81.74,81.758,29800000.0
2007-01-08 23:35:00,81.754,81.785,81.753,81.781,40000000.0
2007-01-08 23:40:00,81.764,81.781,81.746,81.762,81600000.0
2007-01-08 23:45:00,81.769,81.808,81.743,81.794,49000000.0
2007-01-08 23:50:00,81.795,81.823,81.772,81.808,61800000.0
2007-01-08 23:55:00,81.798,81.838,81.72,81.825,67600000.0
2007-01-09 00:00:00,81.824,81.836,81.796,81.808,46800000.0
2007-01-09 00:05:00,81.79,81.81,81.769,81.801,35200000.0
2007-01-09 00:10:00,81.801,81.843,81.801,81.821,59200000.0
2007-01-09 00:15:00,81.831,81.846,81.804,81.828,53800000.0
2007-01-09 00:20:00,81.841,81.841,81.803,81.834,57000000.0
2007-01-09 00:25:00,81.843,81.92,81.837,81.92,76800000.0
2007-01-09 00:30:00,81.909,81.919,81.891,81.903,44800000.0
2007-01-09 00:35:00,81.897,81.898,81.864,81.873,68200000.0
2007-01-09 00:40:00,81.89,81.927,81.875,81.927,74600000.0
2007-01-09 00:45:00,81.911,81.947,81.908,81.946,40000000.0
2007-01-09 00:50:00,81.939,81.944,81.909,81.938,63400000.0
2007-01-09 00:55:00,81.945,81.973,81.945,81.956,61800000.0
2007-01-09 01:00:00,81.964,81.971,81.92,81.94,62400000.0
2007-01-09 01:05:00,81.96,81.96,81.859,81.923,57600000.0
2007-01-09 01:10:00,81.929,81.929,81.902,81.918,43200000.0
2007-01-09 01:15:00,81.924,81.927,81.907,81.927,40000000.0
2007-01-09 01:20:00,81.923,81.951,81.92,81.943,60800000.0
2007-01-09 01:25:00,81.938,81.957,81.916,81.928,72000000.0
2007-01-09 01:30:00,81.935,81.954,81.922,81.951,70400000.0
2007-01-09 01:35:00,81.936,82.01,81.915,82.01,57600000.0
2007-01-09 01:40:00,82.013,82.054,81.998,82.047,58600000.0
2007-01-09 01:45:00,82.045,82.057,82.011,82.031,74000000.0
2007-01-09 01:50:00,82.026,82.053,82.02,82.042,68800000.0
2007-01-09 01:55:00,82.048,82.048,82.015,82.019,51600000.0
2007-01-09 02:00:00,82.012,82.096,81.997,82.095,70400000.0
2007-01-09 02:05:00,82.1,82.136,82.094,82.101,72000000.0
2007-01-09 02:10:00,82.098,82.161,82.098,82.135,56400000.0
2007-01-09 02:15:00,82.155,82.176,82.109,82.154,57000000.0
2007-01-09 02:20:00,82.161,82.227,82.1,82.184,61600000.0
2007-01-09 02:25:00,82.171,82.217,82.171,82.188,78400000.0
2007-01-09 02:30:00,82.204,82.229,82.156,82.228,65000000.0
2007-01-09 02:35:00,82.226,82.241,82.212,82.217,53800000.0
2007-01-09 02:40:00,82.22,82.262,82.193,82.201,60800000.0
2007-01-09 02:45:00,82.188,82.228,82.18,82.22,67600000.0
2007-01-09 02:50:00,82.228,82.285,82.178,82.238,44800000.0
2007-01-09 02:55:00,82.205,82.257,82.201,82.25,52800000.0
2007-01-09 03:00:00,82.249,82.282,82.188,82.257,59200000.0
2007-01-09 03:05:00,82.259,82.297,82.255,82.28,68800000.0
2007-01-09 03:10:00,82.279,82.295,82.269,82.275,55200000.0
2007-01-09 03:15:00,82.268,82.299,82.267,82.286,55400000.0
2007-01-09 03:20:00,82.29,82.293,82.268,82.293,47400000.0
2007-01-09 03:25:00,82.298,82.359,82.29,82.356,69200000.0
2007-01-09 03:30:00,82.357,82.359,82.331,82.341,43200000.0
2007-01-09 03:35:00,82.328,82.362,82.328,82.362,59200000.0
2007-01-09 03:40:00,82.356,82.363,82.327,82.338,48000000.0
2007-01-09 03:45:00,82.331,82.352,82.296,82.296,60800000.0
2007-01-09 03:50:00,82.289,82.289,82.25,82.276,46400000.0
2007-01-09 03:55:00,82.272,82.273,82.246,82.248,68800000.0
2007-01-09 04:00:00,82.248,82.258,82.213,82.24,59200000.0
2007-01-09 04:05:00,82.239,82.282,82.235,82.277,61800000.0
2007-01-09 04:10:00,82.277,82.277,82.245,82.248,44800000.0
2007-01-09 04:15:00,82.256,82.256,82.227,82.252,51200000.0
2007-01-09 04:20:00,82.249,82.259,82.245,82.256,16000000.0
2007-01-09 04:25:00,82.249,82.256,82.223,82.24,62400000.0
2007-01-09 04:30:00,82.241,82.26,82.229,82.255,66600000.0
2007-01-09 04:35:00,82.25,82.27,82.244,82.259,41000000.0
2007-01-09 04:40:00,82.258,82.277,82.244,82.274,57000000.0
2007-01-09 04:45:00,82.273,82.273,82.25,82.259,25600000.0
2007-01-09 04:50:00,82.27,82.275,82.185,82.27,49000000.0
2007-01-09 04:55:00,82.269,82.291,82.238,82.289,60800000.0
2007-01-09 05:00:00,82.292,82.292,82.262,82.277,35200000.0
2007-01-09 05:05:00,82.299,82.311,82.278,82.283,54400000.0
2007-01-09 05:10:00,82.287,82.318,82.265,82.313,38400000.0
2007-01-09 05:15:00,82.316,82.325,82.253,82.325,51200000.0
2007-01-09 05:20:00,82.328,82.36,82.315,82.35,47400000.0
2007-01-09 05:25:00,82.357,82.373,82.34,82.357,60800000.0
2007-01-09 05:30:00,82.346,82.363,82.343,82.345,62800000.0
2007-01-09 05:35:00,82.344,82.365,82.337,82.363,38400000.0
2007-01-09 05:40:00,82.363,82.364,82.346,82.356,43200000.0
2007-01-09 05:45:00,82.361,82.398,82.345,82.362,57600000.0
2007-01-09 05:50:00,82.375,82.38,82.336,82.336,35200000.0
2007-01-09 05:55:00,82.289,82.358,82.256,82.343,62400000.0
2007-01-09 06:00:00,82.35,82.362,82.322,82.333,58600000.0
2007-01-09 06:05:00,82.339,82.369,82.339,82.352,36800000.0
2007-01-09 06:10:00,82.339,82.372,82.253,82.362,54400000.0
2007-01-09 06:15:00,82.361,82.374,82.351,82.351,28800000.0
2007-01-09 06:20:00,82.347,82.361,82.333,82.354,36200000.0
2007-01-09 06:25:00,82.342,82.361,82.324,82.346,47400000.0
2007-01-09 06:30:00,82.344,82.353,82.323,82.341,41600000.0
2007-01-09 06:35:00,82.342,82.365,82.321,82.362,51200000.0
2007-01-09 06:40:00,82.369,82.369,82.302,82.362,46400000.0
2007-01-09 06:45:00,82.351,82.376,82.335,82.372,78400000.0
2007-01-09 06:50:00,82.353,82.364,82.315,82.342,72000000.0
2007-01-09 06:55:00,82.32,82.37,82.32,82.348,60800000.0
2007-01-09 07:00:00,82.351,82.359,82.319,82.337,59200000.0
2007-01-09 07:05:00,82.34,82.344,82.283,82.283,64000000.0
2007-01-09 07:10:00,82.243,82.252,82.217,82.234,43200000.0
2007-01-09 07:15:00,82.244,82.264,82.226,82.231,54400000.0
2007-01-09 07:20:00,82.223,82.249,82.221,82.221,68200000.0
2007-01-09 07:25:00,82.212,82.245,82.201,82.22,60800000.0
2007-01-09 07:30:00,82.227,82.254,82.216,82.252,49600000.0
2007-01-09 07:35:00,82.222,82.271,82.222,82.259,45800000.0
2007-01-09 07:40:00,82.252,82.257,82.23,82.233,48000000.0
2007-01-09 07:45:00,82.232,82.247,82.205,82.247,57600000.0
2007-01-09 07:50:00,82.248,82.255,82.22,82.224,65000000.0
2007-01-09 07:55:00,82.223,82.245,82.211,82.245,48000000.0
2007-01-09 08:00:00,82.247,82.247,82.208,82.233,54400000.0
2007-01-09 08:05:00,82.236,82.27,82.235,82.253,65600000.0
2007-01-09 08:10:00,82.251,82.294,82.251,82.276,63400000.0
2007-01-09 08:15:00,82.28,82.303,82.268,82.298,40000000.0
2007-01-09 08:20:00,82.302,82.304,82.284,82.301,66000000.0
2007-01-09 08:25:00,82.302,82.321,82.223,82.29,46800000.0
2007-01-09 08:30:00,82.283,82.308,82.283,82.307,33600000.0
2007-01-09 08:35:00,82.318,82.339,82.307,82.338,73000000.0
2007-01-09 08:40:00,82.349,82.349,82.275,82.275,72000000.0
2007-01-09 08:45:00,82.254,82.268,82.222,82.222,69200000.0
2007-01-09 08:50:00,82.224,82.27,82.217,82.23,65600000.0
2007-01-09 08:55:00,82.247,82.265,82.19,82.242,60800000.0
2007-01-09 09:00:00,82.245,82.251,82.211,82.218,67200000.0
2007-01-09 09:05:00,82.228,82.281,82.216,82.255,67200000.0
2007-01-09 09:10:00,82.266,82.308,82.266,82.299,60800000.0
2007-01-09 09:15:00,82.297,82.304,82.253,82.286,62200000.0
2007-01-09 09:20:00,82.284,82.29,82.169,82.256,68200000.0
2007-01-09 09:25:00,82.239,82.285,82.239,82.26,59200000.0
2007-01-09 09:30:00,82.264,82.3,82.264,82.291,64000000.0
2007-01-09 09:35:00,82.302,82.348,82.264,82.345,61800000.0
2007-01-09 09:40:00,82.351,82.426,82.351,82.395,66600000.0
2007-01-09 09:45:00,82.411,82.45,82.407,82.43,60200000.0
2007-01-09 09:50:00,82.431,82.465,82.425,82.441,76800000.0
2007-01-09 09:55:00,82.446,82.49,82.397,82.462,78800000.0
2007-01-09 10:00:00,82.474,82.487,82.443,82.454,59200000.0
2007-01-09 10:05:00,82.453,82.463,82.418,82.425,66600000.0
2007-01-09 10:10:00,82.41,82.429,82.384,82.396,66000000.0
2007-01-09 10:15:00,82.395,82.406,82.363,82.406,59200000.0
2007-01-09 10:20:00,82.405,82.452,82.381,82.45,68800000.0
2007-01-09 10:25:00,82.455,82.455,82.401,82.422,57000000.0
2007-01-09 10:30:00,82.409,82.473,82.407,82.473,60800000.0
2007-01-09 10:35:00,82.497,82.555,82.432,82.549,57600000.0
2007-01-09 10:40:00,82.541,82.573,82.541,82.566,64000000.0
2007-01-09 10:45:00,82.552,82.563,82.525,82.525,62400000.0
2007-01-09 10:50:00,82.518,82.524,82.499,82.514,73600000.0
2007-01-09 10:55:00,82.51,82.565,82.465,82.562,58000000.0
2007-01-09 11:00:00,82.564,82.577,82.549,82.559,68800000.0
2007-01-09 11:05:00,82.572,82.605,82.531,82.591,81600000.0
2007-01-09 11:10:00,82.586,82.631,82.578,82.622,67200000.0
2007-01-09 11:15:00,82.611,82.644,82.608,82.639,48000000.0
2007-01-09 11:20:00,82.631,82.639,82.616,82.624,64000000.0
2007-01-09 11:25:00,82.624,82.656,82.618,82.642,72000000.0
2007-01-09 11:30:00,82.63,82.643,82.574,82.574,68800000.0
2007-01-09 11:35:00,82.592,82.605,82.568,82.582,57600000.0
2007-01-09 11:40:00,82.582,82.589,82.553,82.579,67200000.0
2007-01-09 11:45:00,82.57,82.57,82.484,82.531,66600000.0
2007-01-09 11:50:00,82.533,82.533,82.5,82.514,66000000.0
2007-01-09 11:55:00,82.494,82.496,82.415,82.451,59600000.0
2007-01-09 12:00:00,82.452,82.461,82.402,82.425,66000000.0
2007-01-09 12:05:00,82.431,82.431,82.398,82.417,67200000.0
2007-01-09 12:10:00,82.416,82.44,82.402,82.437,59200000.0
2007-01-09 12:15:00,82.432,82.45,82.379,82.435,72000000.0
2007-01-09 12:20:00,82.433,82.437,82.391,82.417,54400000.0
2007-01-09 12:25:00,82.418,82.431,82.38,82.389,64000000.0
2007-01-09 12:30:00,82.378,82.378,82.286,82.295,70400000.0
2007-01-09 12:35:00,82.299,82.337,82.24,82.333,67200000.0
2007-01-09 12:40:00,82.335,82.355,82.315,82.354,73600000.0
2007-01-09 12:45:00,82.381,82.381,82.33,82.37,70400000.0
2007-01-09 12:50:00,82.368,82.381,82.332,82.381,60800000.0
2007-01-09 12:55:00,82.374,82.375,82.34,82.34,72000000.0
2007-01-09 13:00:00,82.337,82.382,82.334,82.382,67200000.0
2007-01-09 13:05:00,82.386,82.409,82.355,82.361,66600000.0
2007-01-09 13:10:00,82.353,82.365,82.338,82.351,70400000.0
2007-01-09 13:15:00,82.37,82.384,82.348,82.383,70400000.0
2007-01-09 13:20:00,82.381,82.433,82.367,82.433,56000000.0
2007-01-09 13:25:00,82.439,82.439,82.326,82.428,62800000.0
2007-01-09 13:30:00,82.442,82.48,82.436,82.469,68800000.0
2007-01-09 13:35:00,82.46,82.546,82.46,82.546,116200000.0
2007-01-09 13:40:00,82.543,82.543,82.473,82.475,127400000.0
2007-01-09 13:45:00,82.485,82.527,82.48,82.509,87400000.0
2007-01-09 13:50:00,82.512,82.526,82.506,82.525,73000000.0
2007-01-09 13:55:00,82.517,82.526,82.493,82.509,102800000.0
2007-01-09 14:00:00,82.501,82.513,82.47,82.471,119400000.0
2007-01-09 14:05:00,82.444,82.469,82.433,82.455,150400000.0
2007-01-09 14:10:00,82.458,82.49,82.44,82.49,101800000.0
2007-01-09 14:15:00,82.496,82.502,82.474,82.477,96400000.0
2007-01-09 14:20:00,82.474,82.474,82.408,82.42,125800000.0
2007-01-09 14:25:00,82.42,82.451,82.419,82.433,91200000.0
2007-01-09 14:30:00,82.437,82.446,82.4,82.404,88000000.0
2007-01-09 14:35:00,82.402,82.436,82.402,82.415,93800000.0
2007-01-09 14:40:00,82.42,82.426,82.397,82.414,121000000.0
2007-01-09 14:45:00,82.398,82.418,82.382,82.387,89600000.0
2007-01-09 14:50:00,82.401,82.473,82.401,82.443,104000000.0
2007-01-09 14:55:00,82.438,82.44,82.417,82.433,75200000.0
2007-01-09 15:00:00,82.435,82.46,82.409,82.432,78200000.0
2007-01-09 15:05:00,82.44,82.51,82.44,82.503,81600000.0
2007-01-09 15:10:00,82.52,82.546,82.51,82.542,137400000.0
2007-01-09 15:15:00,82.529,82.543,82.511,82.518,120000000.0
2007-01-09 15:20:00,82.508,82.526,82.497,82.509,124800000.0
2007-01-09 15:25:00,82.507,82.525,82.426,82.525,184000000.0
2007-01-09 15:30:00,82.432,82.508,82.373,82.489,259600000.0
2007-01-09 15:35:00,82.502,82.616,82.497,82.616,192000000.0
2007-01-09 15:40:00,82.574,82.599,82.523,82.53,144000000.0
2007-01-09 15:45:00,82.523,82.535,82.503,82.533,99200000.0
2007-01-09 15:50:00,82.529,82.53,82.48,82.48,97600000.0
2007-01-09 15:55:00,82.482,82.482,82.433,82.441,143400000.0
2007-01-09 16:00:00,82.435,82.454,82.395,82.451,212800000.0
2007-01-09 16:05:00,82.443,82.472,82.434,82.469,204200000.0
2007-01-09 16:10:00,82.473,82.508,82.447,82.507,172800000.0
2007-01-09 16:15:00,82.51,82.544,82.487,82.537,148600000.0
2007-01-09 16:20:00,82.53,82.592,82.526,82.557,140800000.0
2007-01-09 16:25:00,82.569,82.593,82.554,82.554,124800000.0
2007-01-09 16:30:00,82.565,82.594,82.519,82.54,128000000.0
2007-01-09 16:35:00,82.545,82.564,82.524,82.557,220200000.0
2007-01-09 16:40:00,82.535,82.583,82.524,82.578,212800000.0
2007-01-09 16:45:00,82.571,82.576,82.523,82.557,227600000.0
2007-01-09 16:50:00,82.566,82.566,82.494,82.508,195200000.0
2007-01-09 16:55:00,82.506,82.515,82.481,82.491,146000000.0
2007-01-09 17:00:00,82.495,82.524,82.477,82.524,210400000.0
2007-01-09 17:05:00,82.521,82.537,82.504,82.528,275600000.0
2007-01-09 17:10:00,82.541,82.556,82.508,82.541,139600000.0
2007-01-09 17:15:00,82.539,82.559,82.528,82.547,156800000.0
2007-01-09 17:20:00,82.546,82.577,82.546,82.564,86800000.0
2007-01-09 17:25:00,82.568,82.583,82.562,82.566,116800000.0
2007-01-09 17:30:00,82.576,82.636,82.576,82.621,258600000.0
2007-01-09 17:35:00,82.621,82.639,82.588,82.609,144000000.0
2007-01-09 17:40:00,82.609,82.635,82.585,82.603,150800000.0
2007-01-09 17:45:00,82.603,82.636,82.587,82.61,175400000.0
2007-01-09 17:50:00,82.588,82.609,82.519,82.53,172800000.0
2007-01-09 17:55:00,82.543,82.544,82.491,82.491,156200000.0
2007-01-09 18:00:00,82.507,82.574,82.507,82.558,176400000.0
2007-01-09 18:05:00,82.55,82.568,82.528,82.561,173200000.0
2007-01-09 18:10:00,82.559,82.587,82.518,82.545,88000000.0
2007-01-09 18:15:00,82.559,82.586,82.547,82.563,206200000.0
2007-01-09 18:20:00,82.567,82.584,82.556,82.574,188200000.0
2007-01-09 18:25:00,82.554,82.594,82.554,82.574,117800000.0
2007-01-09 18:30:00,82.579,82.619,82.567,82.592,169000000.0
2007-01-09 18:35:00,82.595,82.616,82.561,82.582,217800000.0
2007-01-09 18:40:00,82.589,82.633,82.559,82.588,295400000.0
2007-01-09 18:45:00,82.594,82.594,82.525,82.538,92800000.0
2007-01-09 18:50:00,82.516,82.516,82.323,82.324,128000000.0
2007-01-09 18:55:00,82.335,82.359,82.311,82.311,121000000.0
2007-01-09 19:00:00,82.31,82.347,82.31,82.333,97000000.0
2007-01-09 19:05:00,82.323,82.366,82.297,82.305,144000000.0
2007-01-09 19:10:00,82.303,82.309,82.256,82.278,87400000.0
2007-01-09 19:15:00,82.277,82.277,82.226,82.226,54400000.0
2007-01-09 19:20:00,82.213,82.259,82.213,82.245,110800000.0
2007-01-09 19:25:00,82.253,82.267,82.199,82.203,94400000.0
2007-01-09 19:30:00,82.207,82.209,82.143,82.143,58000000.0
2007-01-09 19:35:00,82.135,82.184,82.102,82.184,68800000.0
2007-01-09 19:40:00,82.172,82.21,82.172,82.189,56000000.0
2007-01-09 19:45:00,82.191,82.202,82.17,82.194,76200000.0
2007-01-09 19:50:00,82.185,82.195,82.16,82.16,49600000.0
2007-01-09 19:55:00,82.162,82.191,82.162,82.191,43200000.0
2007-01-09 20:00:00,82.185,82.185,82.143,82.157,76800000.0
2007-01-09 20:05:00,82.165,82.192,82.146,82.19,90600000.0
2007-01-09 20:10:00,82.179,82.201,82.129,82.194,62400000.0
2007-01-09 20:15:00,82.202,82.215,82.186,82.214,62400000.0
2007-01-09 20:20:00,82.2,82.291,82.195,82.291,75200000.0
2007-01-09 20:25:00,82.296,82.303,82.264,82.269,67200000.0
2007-01-09 20:30:00,82.272,82.305,82.271,82.305,65600000.0
2007-01-09 20:35:00,82.314,82.355,82.306,82.354,59200000.0
2007-01-09 20:40:00,82.364,82.389,82.348,82.364,42600000.0
2007-01-09 20:45:00,82.363,82.385,82.361,82.361,65600000.0
2007-01-09 20:50:00,82.373,82.373,82.345,82.352,84200000.0
2007-01-09 20:55:00,82.345,82.377,82.31,82.377,35200000.0
2007-01-09 21:00:00,82.385,82.391,82.377,82.382,56000000.0
2007-01-09 21:05:00,82.38,82.388,82.354,82.37,51200000.0
2007-01-09 21:10:00,82.354,82.438,82.346,82.438,51200000.0
2007-01-09 21:15:00,82.439,82.448,82.344,82.446,57600000.0
2007-01-09 21:20:00,82.42,82.452,82.419,82.419,60200000.0
2007-01-09 21:25:00,82.429,82.453,82.409,82.427,57000000.0
2007-01-09 21:30:00,82.439,82.482,82.439,82.466,67200000.0
2007-01-09 21:35:00,82.471,82.545,82.427,82.496,60800000.0
2007-01-09 21:40:00,82.5,82.537,82.498,82.518,65600000.0
2007-01-09 21:45:00,82.517,82.536,82.462,82.473,70400000.0
2007-01-09 21:50:00,82.472,82.515,82.472,82.482,54400000.0
2007-01-09 21:55:00,82.493,82.521,82.493,82.513,71400000.0
2007-01-09 22:00:00,82.525,82.533,82.514,82.53,66600000.0
2007-01-09 22:05:00,82.534,82.536,82.517,82.524,51200000.0
2007-01-09 22:10:00,82.519,82.57,82.519,82.561,58600000.0
2007-01-09 22:15:00,82.553,82.593,82.542,82.561,70400000.0
2007-01-09 22:20:00,82.569,82.593,82.563,82.572,65600000.0
2007-01-09 22:25:00,82.563,82.591,82.549,82.56,56000000.0
2007-01-09 22:30:00,82.585,82.592,82.516,82.57,51200000.0
2007-01-09 22:35:00,82.569,82.606,82.558,82.603,86400000.0
2007-01-09 22:40:00,82.595,82.601,82.574,82.576,68200000.0
2007-01-09 22:45:00,82.572,82.577,82.548,82.554,65600000.0
2007-01-09 22:50:00,82.567,82.576,82.559,82.563,44800000.0
2007-01-09 22:55:00,82.552,82.572,82.552,82.568,78400000.0
2007-01-09 23:00:00,82.578,82.578,82.544,82.546,58000000.0
2007-01-09 23:05:00,82.543,82.557,82.533,82.533,75200000.0
2007-01-09 23:10:00,82.539,82.547,82.519,82.528,64000000.0
2007-01-09 23:15:00,82.528,82.542,82.521,82.528,58600000.0
2007-01-09 23:20:00,82.53,82.542,82.521,82.537,67200000.0
2007-01-09 23:25:00,82.528,82.543,82.527,82.543,33600000.0
2007-01-09 23:30:00,82.539,82.548,82.529,82.534,59200000.0
2007-01-09 23:35:00,82.534,82.567,82.534,82.54,64000000.0
2007-01-09 23:40:00,82.547,82.575,82.525,82.555,75200000.0
2007-01-09 23:45:00,82.556,82.569,82.49,82.554,62400000.0
2007-01-09 23:50:00,82.548,82.572,82.536,82.572,51200000.0
2007-01-09 23:55:00,82.574,82.574,82.47,82.564,40000000.0
2007-01-10 00:00:00,82.563,82.574,82.538,82.571,44800000.0
2007-01-10 00:05:00,82.566,82.588,82.546,82.56,54400000.0
2007-01-10 00:10:00,82.565,82.606,82.554,82.569,46200000.0
2007-01-10 00:15:00,82.556,82.561,82.529,82.555,67200000.0
2007-01-10 00:20:00,82.546,82.556,82.538,82.554,44800000.0
2007-01-10 00:25:00,82.565,82.565,82.492,82.54,84800000.0
2007-01-10 00:30:00,82.54,82.547,82.53,82.545,33000000.0
2007-01-10 00:35:00,82.537,82.537,82.485,82.496,56000000.0
2007-01-10 00:40:00,82.497,82.525,82.497,82.507,70400000.0
2007-01-10 00:45:00,82.507,82.529,82.504,82.521,64000000.0
2007-01-10 00:50:00,82.515,82.53,82.474,82.524,64400000.0
2007-01-10 00:55:00,82.521,82.553,82.505,82.553,49600000.0
2007-01-10 01:00:00,82.55,82.587,82.532,82.581,62400000.0
2007-01-10 01:05:00,82.594,82.608,82.534,82.591,59200000.0
2007-01-10 01:10:00,82.576,82.596,82.561,82.561,51200000.0
2007-01-10 01:15:00,82.569,82.573,82.549,82.565,27200000.0
2007-01-10 01:20:00,82.574,82.574,82.541,82.543,49600000.0
2007-01-10 01:25:00,82.542,82.58,82.542,82.575,72000000.0
2007-01-10 01:30:00,82.579,82.581,82.56,82.576,70400000.0
2007-01-10 01:35:00,82.58,82.586,82.558,82.575,72000000.0
2007-01-10 01:40:00,82.565,82.575,82.548,82.566,59200000.0
2007-01-10 01:45:00,82.565,82.587,82.524,82.576,75200000.0
2007-01-10 01:50:00,82.588,82.588,82.509,82.557,68800000.0
2007-01-10 01:55:00,82.541,82.544,82.526,82.526,25600000.0
2007-01-10 02:00:00,82.524,82.524,82.458,82.461,54400000.0
2007-01-10 02:05:00,82.463,82.483,82.429,82.434,71400000.0
2007-01-10 02:10:00,82.412,82.434,82.394,82.397,54800000.0
2007-01-10 02:15:00,82.406,82.426,82.333,82.388,57600000.0
2007-01-10 02:20:00,82.378,82.4,82.303,82.388,72000000.0
2007-01-10 02:25:00,82.376,82.384,82.295,82.336,61200000.0
2007-01-10 02:30:00,82.36,82.36,82.284,82.284,65000000.0
2007-01-10 02:35:00,82.294,82.376,82.294,82.364,67200000.0
2007-01-10 02:40:00,82.363,82.403,82.342,82.398,61200000.0
2007-01-10 02:45:00,82.399,82.401,82.364,82.392,68800000.0
2007-01-10 02:50:00,82.41,82.439,82.34,82.421,56000000.0
2007-01-10 02:55:00,82.435,82.493,82.414,82.469,52800000.0
2007-01-10 03:00:00,82.466,82.505,82.391,82.448,59200000.0
2007-01-10 03:05:00,82.452,82.464,82.395,82.453,68800000.0
2007-01-10 03:10:00,82.46,82.494,82.455,82.468,72000000.0
2007-01-10 03:15:00,82.467,82.48,82.408,82.48,68800000.0
2007-01-10 03:20:00,82.478,82.482,82.446,82.482,48000000.0
2007-01-10 03:25:00,82.494,82.494,82.445,82.456,57600000.0
2007-01-10 03:30:00,82.457,82.464,82.396,82.445,60800000.0
2007-01-10 03:35:00,82.451,82.459,82.378,82.43,73600000.0
2007-01-10 03:40:00,82.421,82.45,82.419,82.438,60800000.0
2007-01-10 03:45:00,82.433,82.474,82.432,82.458,60800000.0
2007-01-10 03:50:00,82.461,82.494,82.451,82.478,57600000.0
2007-01-10 03:55:00,82.472,82.559,82.469,82.54,68200000.0
2007-01-10 04:00:00,82.526,82.536,82.502,82.502,33000000.0
2007-01-10 04:05:00,82.475,82.479,82.44,82.454,36800000.0
2007-01-10 04:10:00,82.445,82.454,82.437,82.448,57600000.0
2007-01-10 04:15:00,82.45,82.452,82.416,82.434,63400000.0
2007-01-10 04:20:00,82.435,82.441,82.345,82.441,64400000.0
2007-01-10 04:25:00,82.445,82.445,82.411,82.432,49600000.0
2007-01-10 04:30:00,82.421,82.428,82.398,82.424,54400000.0
2007-01-10 04:35:00,82.426,82.436,82.412,82.433,38400000.0
2007-01-10 04:40:00,82.421,82.426,82.394,82.413,46400000.0
2007-01-10 04:45:00,82.425,82.425,82.381,82.399,57600000.0
2007-01-10 04:50:00,82.406,82.429,82.315,82.407,59600000.0
2007-01-10 04:55:00,82.412,82.412,82.363,82.372,60800000.0
2007-01-10 05:00:00,82.36,82.384,82.341,82.383,60800000.0
2007-01-10 05:05:00,82.371,82.4,82.371,82.372,54400000.0
2007-01-10 05:10:00,82.374,82.398,82.368,82.398,52800000.0
2007-01-10 05:15:00,82.383,82.383,82.309,82.358,67200000.0
2007-01-10 05:20:00,82.347,82.403,82.347,82.398,59600000.0
2007-01-10 05:25:00,82.399,82.439,82.399,82.426,48000000.0
2007-01-10 05:30:00,82.435,82.441,82.417,82.421,38400000.0
2007-01-10 05:35:00,82.43,82.431,82.384,82.398,65000000.0
2007-01-10 05:40:00,82.385,82.418,82.378,82.403,56000000.0
2007-01-10 05:45:00,82.398,82.404,82.369,82.395,65600000.0
2007-01-10 05:50:00,82.399,82.404,82.36,82.362,40000000.0
2007-01-10 05:55:00,82.298,82.367,82.253,82.349,62400000.0
2007-01-10 06:00:00,82.339,82.345,82.323,82.335,20800000.0
2007-01-10 06:05:00,82.339,82.348,82.338,82.34,22400000.0
2007-01-10 06:10:00,82.336,82.351,82.251,82.329,48000000.0
2007-01-10 06:15:00,82.344,82.37,82.344,82.363,28800000.0
2007-01-10 06:20:00,82.355,82.375,82.34,82.358,57000000.0
2007-01-10 06:25:00,82.359,82.383,82.343,82.383,24000000.0
2007-01-10 06:30:00,82.359,82.362,82.32,82.331,57600000.0
2007-01-10 06:35:00,82.336,82.337,82.281,82.284,67200000.0
2007-01-10 06:40:00,82.268,82.331,82.255,82.302,65000000.0
2007-01-10 06:45:00,82.318,82.326,82.301,82.315,77800000.0
2007-01-10 06:50:00,82.289,82.308,82.27,82.283,72000000.0
2007-01-10 06:55:00,82.271,82.297,82.271,82.295,47400000.0
2007-01-10 07:00:00,82.29,82.294,82.279,82.287,46800000.0
2007-01-10 07:05:00,82.284,82.305,82.261,82.298,48400000.0
2007-01-10 07:10:00,82.294,82.294,82.228,82.247,51200000.0
2007-01-10 07:15:00,82.262,82.279,82.255,82.271,65600000.0
2007-01-10 07:20:00,82.283,82.294,82.249,82.282,68800000.0
2007-01-10 07:25:00,82.28,82.322,82.26,82.302,68800000.0
2007-01-10 07:30:00,82.295,82.298,82.259,82.259,67200000.0
2007-01-10 07:35:00,82.253,82.267,82.23,82.23,61800000.0
2007-01-10 07:40:00,82.235,82.277,82.235,82.271,60200000.0
2007-01-10 07:45:00,82.267,82.296,82.255,82.293,68800000.0
2007-01-10 07:50:00,82.289,82.289,82.233,82.259,62400000.0
2007-01-10 07:55:00,82.274,82.279,82.232,82.241,64000000.0
2007-01-10 08:00:00,82.232,82.249,82.227,82.249,57600000.0
2007-01-10 08:05:00,82.264,82.315,82.264,82.276,69800000.0
2007-01-10 08:10:00,82.262,82.303,82.262,82.279,64800000.0
2007-01-10 08:15:00,82.306,82.313,82.272,82.277,53800000.0
2007-01-10 08:20:00,82.284,82.294,82.267,82.269,49600000.0
2007-01-10 08:25:00,82.252,82.27,82.173,82.262,59200000.0
2007-01-10 08:30:00,82.265,82.279,82.259,82.278,43200000.0
2007-01-10 08:35:00,82.281,82.291,82.246,82.284,74000000.0
2007-01-10 08:40:00,82.28,82.282,82.252,82.264,59200000.0
2007-01-10 08:45:00,82.257,82.311,82.257,82.285,68800000.0
2007-01-10 08:50:00,82.291,82.321,82.224,82.298,68800000.0
2007-01-10 08:55:00,82.283,82.313,82.283,82.313,60200000.0
2007-01-10 09:00:00,82.327,82.35,82.309,82.332,67200000.0
2007-01-10 09:05:00,82.32,82.373,82.32,82.35,67200000.0
2007-01-10 09:10:00,82.345,82.366,82.34,82.36,60800000.0
2007-01-10 09:15:00,82.373,82.376,82.28,82.291,49600000.0
2007-01-10 09:20:00,82.292,82.305,82.16,82.243,68800000.0
2007-01-10 09:25:00,82.25,82.3,82.25,82.285,48000000.0
2007-01-10 09:30:00,82.279,82.326,82.276,82.311,63400000.0
2007-01-10 09:35:00,82.296,82.327,82.247,82.322,49600000.0
2007-01-10 09:40:00,82.33,82.348,82.309,82.318,67200000.0
2007-01-10 09:45:00,82.31,82.39,82.288,82.39,60800000.0
2007-01-10 09:50:00,82.387,82.4,82.338,82.346,75600000.0
2007-01-10 09:55:00,82.338,82.344,82.218,82.323,61200000.0
2007-01-10 10:00:00,82.331,82.355,82.303,82.355,59200000.0
2007-01-10 10:05:00,82.35,82.352,82.319,82.346,67200000.0
2007-01-10 10:10:00,82.349,82.349,82.305,82.319,65600000.0
2007-01-10 10:15:00,82.319,82.332,82.311,82.328,36800000.0
2007-01-10 10:20:00,82.345,82.381,82.33,82.376,69200000.0
2007-01-10 10:25:00,82.381,82.396,82.365,82.39,59200000.0
2007-01-10 10:30:00,82.389,82.39,82.351,82.367,60800000.0
2007-01-10 10:35:00,82.349,82.349,82.235,82.287,57600000.0
2007-01-10 10:40:00,82.281,82.294,82.267,82.28,64400000.0
2007-01-10 10:45:00,82.279,82.285,82.191,82.209,62400000.0
2007-01-10 10:50:00,82.215,82.262,82.204,82.262,73600000.0
2007-01-10 10:55:00,82.258,82.292,82.186,82.268,68800000.0
2007-01-10 11:00:00,82.27,82.275,82.237,82.266,56000000.0
2007-01-10 11:05:00,82.278,82.313,82.223,82.289,81600000.0
2007-01-10 11:10:00,82.288,82.295,82.244,82.244,67200000.0
2007-01-10 11:15:00,82.235,82.264,82.223,82.25,65600000.0
2007-01-10 11:20:00,82.224,82.242,82.212,82.224,49600000.0
2007-01-10 11:25:00,82.214,82.22,82.188,82.192,72000000.0
2007-01-10 11:30:00,82.186,82.219,82.174,82.18,68800000.0
2007-01-10 11:35:00,82.183,82.229,82.183,82.227,57600000.0
2007-01-10 11:40:00,82.205,82.244,82.18,82.244,66600000.0
2007-01-10 11:45:00,82.24,82.26,82.162,82.162,67600000.0
2007-01-10 11:50:00,82.161,82.176,82.123,82.143,65000000.0
2007-01-10 11:55:00,82.129,82.16,82.074,82.107,59200000.0
2007-01-10 12:00:00,82.116,82.128,82.053,82.082,65600000.0
2007-01-10 12:05:00,82.07,82.091,82.058,82.078,66600000.0
2007-01-10 12:10:00,82.071,82.071,82.042,82.052,59200000.0
2007-01-10 12:15:00,82.05,82.05,81.957,82.011,72000000.0
2007-01-10 12:20:00,82.005,82.007,81.981,82.002,68800000.0
2007-01-10 12:25:00,81.999,82.015,81.973,82.012,64000000.0
2007-01-10 12:30:00,82.005,82.052,82.005,82.04,70400000.0
2007-01-10 12:35:00,82.036,82.055,81.954,82.054,67200000.0
2007-01-10 12:40:00,82.048,82.081,82.028,82.081,73000000.0
2007-01-10 12:45:00,82.083,82.097,82.071,82.096,70400000.0
2007-01-10 12:50:00,82.089,82.143,82.086,82.143,60200000.0
2007-01-10 12:55:00,82.153,82.17,82.136,82.162,72000000.0
2007-01-10 13:00:00,82.147,82.177,82.136,82.169,67200000.0
2007-01-10 13:05:00,82.164,82.17,82.151,82.158,42600000.0
2007-01-10 13:10:00,82.151,82.162,82.136,82.142,39400000.0
2007-01-10 13:15:00,82.16,82.165,82.126,82.153,54400000.0
2007-01-10 13:20:00,82.149,82.165,82.1,82.155,32000000.0
2007-01-10 13:25:00,82.168,82.189,82.074,82.171,63400000.0
2007-01-10 13:30:00,82.162,82.181,82.152,82.17,54400000.0
2007-01-10 13:35:00,82.169,82.171,82.151,82.155,102400000.0
2007-01-10 13:40:00,82.163,82.163,82.109,82.115,87400000.0
2007-01-10 13:45:00,82.115,82.147,82.113,82.147,88000000.0
2007-01-10 13:50:00,82.139,82.139,82.106,82.128,65600000.0
2007-01-10 13:55:00,82.132,82.147,82.123,82.125,104000000.0
2007-01-10 14:00:00,82.119,82.126,82.096,82.118,88000000.0
2007-01-10 14:05:00,82.126,82.168,82.123,82.137,149800000.0
2007-01-10 14:10:00,82.147,82.173,82.147,82.171,75200000.0
2007-01-10 14:15:00,82.172,82.172,82.141,82.161,53200000.0
2007-01-10 14:20:00,82.161,82.186,82.147,82.178,126400000.0
2007-01-10 14:25:00,82.176,82.185,82.154,82.176,91200000.0
2007-01-10 14:30:00,82.169,82.17,82.157,82.162,44800000.0
2007-01-10 14:35:00,82.164,82.236,82.164,82.234,105000000.0
2007-01-10 14:40:00,82.22,82.259,82.212,82.232,121600000.0
2007-01-10 14:45:00,82.23,82.242,82.212,82.217,89600000.0
2007-01-10 14:50:00,82.212,82.237,82.207,82.237,104000000.0
2007-01-10 14:55:00,82.234,82.248,82.211,82.225,46400000.0
2007-01-10 15:00:00,82.217,82.221,82.188,82.189,78400000.0
2007-01-10 15:05:00,82.192,82.199,82.189,82.195,41600000.0
2007-01-10 15:10:00,82.199,82.22,82.189,82.209,137000000.0
2007-01-10 15:15:00,82.201,82.201,82.149,82.171,120400000.0
2007-01-10 15:20:00,82.175,82.219,82.172,82.193,124200000.0
2007-01-10 15:25:00,82.184,82.204,82.021,82.101,212800000.0
2007-01-10 15:30:00,82.045,82.176,82.016,82.132,258000000.0
2007-01-10 15:35:00,82.143,82.184,82.095,82.101,192200000.0
2007-01-10 15:40:00,82.107,82.13,82.08,82.096,144000000.0
2007-01-10 15:45:00,82.079,82.118,82.068,82.117,99200000.0
2007-01-10 15:50:00,82.108,82.148,82.092,82.092,97600000.0
2007-01-10 15:55:00,82.092,82.108,82.063,82.091,144000000.0
2007-01-10 16:00:00,82.094,82.124,82.088,82.089,210800000.0
2007-01-10 16:05:00,82.077,82.118,82.077,82.098,203600000.0
2007-01-10 16:10:00,82.088,82.097,82.055,82.072,171600000.0
2007-01-10 16:15:00,82.064,82.11,82.053,82.101,148200000.0
2007-01-10 16:20:00,82.088,82.112,82.084,82.096,69800000.0
2007-01-10 16:25:00,82.118,82.16,82.097,82.152,124200000.0
2007-01-10 16:30:00,82.147,82.201,82.124,82.201,126800000.0
2007-01-10 16:35:00,82.199,82.247,82.182,82.24,220200000.0
2007-01-10 16:40:00,82.263,82.288,82.213,82.213,212800000.0
2007-01-10 16:45:00,82.212,82.221,82.181,82.194,228000000.0
2007-01-10 16:50:00,82.196,82.23,82.176,82.23,193400000.0
2007-01-10 16:55:00,82.222,82.222,82.153,82.159,147200000.0
2007-01-10 17:00:00,82.176,82.214,82.17,82.211,209600000.0
2007-01-10 17:05:00,82.227,82.255,82.206,82.255,277600000.0
2007-01-10 17:10:00,82.235,82.259,82.222,82.222,140800000.0
2007-01-10 17:15:00,82.219,82.233,82.184,82.206,156600000.0
2007-01-10 17:20:00,82.228,82.231,82.184,82.198,88000000.0
2007-01-10 17:25:00,82.207,82.226,82.191,82.216,117200000.0
2007-01-10 17:30:00,82.209,82.221,82.189,82.192,258600000.0
2007-01-10 17:35:00,82.203,82.22,82.165,82.165,143400000.0
2007-01-10 17:40:00,82.152,82.194,82.152,82.183,140800000.0
2007-01-10 17:45:00,82.166,82.179,82.143,82.15,232400000.0
2007-01-10 17:50:00,82.157,82.196,82.154,82.195,171600000.0
2007-01-10 17:55:00,82.202,82.217,82.131,82.131,201000000.0
2007-01-10 18:00:00,82.12,82.13,82.103,82.122,177600000.0
2007-01-10 18:05:00,82.12,82.146,82.11,82.122,172800000.0
2007-01-10 18:10:00,82.109,82.175,82.093,82.149,88000000.0
2007-01-10 18:15:00,82.148,82.202,82.131,82.196,206400000.0
2007-01-10 18:20:00,82.158,82.167,82.143,82.167,187600000.0
2007-01-10 18:25:00,82.165,82.198,82.16,82.161,117800000.0
2007-01-10 18:30:00,82.163,82.178,82.13,82.178,169000000.0
2007-01-10 18:35:00,82.179,82.191,82.159,82.168,214400000.0
2007-01-10 18:40:00,82.173,82.177,82.132,82.138,296000000.0
2007-01-10 18:45:00,82.135,82.135,82.082,82.082,92200000.0
2007-01-10 18:50:00,82.101,82.119,82.074,82.119,128400000.0
2007-01-10 18:55:00,82.099,82.116,82.087,82.104,122000000.0
2007-01-10 19:00:00,82.092,82.113,82.075,82.107,97600000.0
2007-01-10 19:05:00,82.113,82.119,82.074,82.081,143400000.0
2007-01-10 19:10:00,82.092,82.128,82.089,82.126,88400000.0
2007-01-10 19:15:00,82.133,82.156,82.113,82.143,86400000.0
2007-01-10 19:20:00,82.142,82.157,82.108,82.147,110400000.0
2007-01-10 19:25:00,82.162,82.187,82.146,82.159,94400000.0
2007-01-10 19:30:00,82.178,82.187,82.152,82.165,46400000.0
2007-01-10 19:35:00,82.15,82.163,82.131,82.14,50600000.0
2007-01-10 19:40:00,82.104,82.121,82.099,82.107,44800000.0
2007-01-10 19:45:00,82.107,82.107,82.055,82.056,63400000.0
2007-01-10 19:50:00,82.057,82.103,82.057,82.098,65600000.0
2007-01-10 19:55:00,82.098,82.128,82.097,82.116,44800000.0
2007-01-10 20:00:00,82.115,82.132,82.104,82.116,93800000.0
2007-01-10 20:05:00,82.112,82.112,82.07,82.078,91600000.0
2007-01-10 20:10:00,82.073,82.089,82.004,82.043,62400000.0
2007-01-10 20:15:00,82.056,82.067,82.036,82.061,96000000.0
2007-01-10 20:20:00,82.062,82.062,82.028,82.049,75200000.0
2007-01-10 20:25:00,82.034,82.067,81.997,81.997,67200000.0
2007-01-10 20:30:00,82.005,82.071,81.997,82.053,75200000.0
2007-01-10 20:35:00,82.057,82.091,82.053,82.091,59200000.0
2007-01-10 20:40:00,82.093,82.094,82.051,82.07,57000000.0
2007-01-10 20:45:00,82.088,82.092,82.077,82.084,47400000.0
2007-01-10 20:50:00,82.092,82.098,82.072,82.081,68800000.0
2007-01-10 20:55:00,82.076,82.116,82.049,82.116,54200000.0
2007-01-10 21:00:00,82.117,82.151,82.102,82.145,72000000.0
2007-01-10 21:05:00,82.141,82.142,82.098,82.117,63400000.0
2007-01-10 21:10:00,82.119,82.131,82.102,82.123,57600000.0
2007-01-10 21:15:00,82.11,82.137,82.036,82.129,67200000.0
2007-01-10 21:20:00,82.096,82.149,82.096,82.128,60200000.0
2007-01-10 21:25:00,82.143,82.162,82.132,82.143,51200000.0
2007-01-10 21:30:00,82.143,82.15,82.107,82.127,49600000.0
2007-01-10 21:35:00,82.128,82.128,82.106,82.126,32800000.0
2007-01-10 21:40:00,82.12,82.12,82.064,82.093,52800000.0
2007-01-10 21:45:00,82.094,82.094,82.063,82.084,36800000.0
2007-01-10 21:50:00,82.096,82.101,82.071,82.071,48000000.0
2007-01-10 21:55:00,82.073,82.077,82.026,82.063,72000000.0
2007-01-10 22:00:00,82.076,82.081,82.042,82.043,60800000.0
2007-01-10 22:05:00,82.042,82.053,82.02,82.041,52800000.0
2007-01-10 22:10:00,82.049,82.062,82.037,82.05,46400000.0
2007-01-10 22:15:00,82.041,82.048,82.03,82.036,70400000.0
2007-01-10 22:20:00,82.045,82.045,82.022,82.022,17600000.0
2007-01-10 22:25:00,82.046,82.059,82.033,82.053,52800000.0
2007-01-10 22:30:00,82.051,82.063,81.994,82.046,52800000.0
2007-01-10 22:35:00,82.054,82.06,82.033,82.055,73600000.0
2007-01-10 22:40:00,82.043,82.051,82.03,82.03,24000000.0
2007-01-10 22:45:00,82.038,82.075,82.032,82.069,66000000.0
2007-01-10 22:50:00,82.079,82.094,82.062,82.075,44800000.0
2007-01-10 22:55:00,82.063,82.077,82.049,82.055,56000000.0
2007-01-10 23:00:00,82.065,82.076,82.045,82.062,59200000.0
2007-01-10 23:05:00,82.059,82.087,82.059,82.063,88400000.0
2007-01-10 23:10:00,82.096,82.125,82.095,82.125,40000000.0
2007-01-10 23:15:00,82.129,82.137,82.112,82.117,59200000.0
2007-01-10 23:20:00,82.126,82.129,82.105,82.116,67200000.0
2007-01-10 23:25:00,82.12,82.133,82.062,82.115,70400000.0
2007-01-10 23:30:00,82.125,82.174,82.119,82.166,73000000.0
2007-01-10 23:35:00,82.164,82.183,82.151,82.173,52800000.0
2007-01-10 23:40:00,82.169,82.188,82.15,82.188,71400000.0
2007-01-10 23:45:00,82.18,82.197,82.126,82.182,32000000.0
2007-01-10 23:50:00,82.174,82.177,82.148,82.176,49600000.0
2007-01-10 23:55:00,82.165,82.18,82.139,82.161,55400000.0
2007-01-11 00:00:00,82.171,82.171,82.105,82.137,57600000.0
2007-01-11 00:05:00,82.156,82.181,82.147,82.179,43200000.0
2007-01-11 00:10:00,82.19,82.19,82.159,82.166,51200000.0
2007-01-11 00:15:00,82.165,82.165,82.13,82.16,38400000.0
2007-01-11 00:20:00,82.153,82.169,82.138,82.156,60800000.0
2007-01-11 00:25:00,82.159,82.178,82.154,82.178,44800000.0
2007-01-11 00:30:00,82.174,82.195,82.165,82.171,39400000.0
2007-01-11 00:35:00,82.171,82.175,82.149,82.156,56000000.0
2007-01-11 00:40:00,82.152,82.178,82.135,82.17,52800000.0
2007-01-11 00:45:00,82.175,82.179,82.149,82.151,64000000.0
2007-01-11 00:50:00,82.163,82.163,82.141,82.158,11200000.0
2007-01-11 00:55:00,82.141,82.165,82.131,82.14,62400000.0
2007-01-11 01:00:00,82.128,82.181,82.108,82.173,62400000.0
2007-01-11 01:05:00,82.192,82.192,82.15,82.163,57600000.0
2007-01-11 01:10:00,82.169,82.177,82.154,82.156,50600000.0
2007-01-11 01:15:00,82.157,82.174,82.09,82.11,78400000.0
2007-01-11 01:20:00,82.124,82.183,82.124,82.176,60800000.0
2007-01-11 01:25:00,82.175,82.192,82.152,82.175,71400000.0
2007-01-11 01:30:00,82.164,82.164,82.111,82.126,59200000.0
2007-01-11 01:35:00,82.117,82.129,82.091,82.106,57600000.0
2007-01-11 01:40:00,82.111,82.168,82.111,82.15,59200000.0
2007-01-11 01:45:00,82.141,82.156,82.122,82.147,74600000.0
2007-01-11 01:50:00,82.153,82.165,82.147,82.164,72000000.0
2007-01-11 01:55:00,82.156,82.161,82.121,82.121,40000000.0
2007-01-11 02:00:00,82.133,82.134,82.111,82.125,70400000.0
2007-01-11 02:05:00,82.132,82.14,82.11,82.14,72000000.0
2007-01-11 02:10:00,82.123,82.147,82.123,82.133,43200000.0
2007-01-11 02:15:00,82.136,82.183,82.082,82.183,57600000.0
2007-01-11 02:20:00,82.174,82.174,82.05,82.142,54400000.0
2007-01-11 02:25:00,82.147,82.192,82.117,82.117,78400000.0
2007-01-11 02:30:00,82.166,82.273,82.166,82.248,65600000.0
2007-01-11 02:35:00,82.254,82.263,82.222,82.245,66000000.0
2007-01-11 02:40:00,82.245,82.283,82.236,82.283,36800000.0
2007-01-11 02:45:00,82.281,82.288,82.224,82.239,68800000.0
2007-01-11 02:50:00,82.239,82.246,82.149,82.246,56000000.0
2007-01-11 02:55:00,82.263,82.336,82.254,82.312,52200000.0
2007-01-11 03:00:00,82.288,82.307,82.187,82.278,58600000.0
2007-01-11 03:05:00,82.278,82.302,82.26,82.279,68800000.0
2007-01-11 03:10:00,82.278,82.278,82.182,82.192,72000000.0
2007-01-11 03:15:00,82.174,82.194,82.131,82.187,68800000.0
2007-01-11 03:20:00,82.182,82.201,82.17,82.189,48000000.0
2007-01-11 03:25:00,82.193,82.204,82.177,82.195,37800000.0
2007-01-11 03:30:00,82.211,82.24,82.15,82.208,60800000.0
2007-01-11 03:35:00,82.201,82.201,82.102,82.164,60800000.0
2007-01-11 03:40:00,82.167,82.173,82.151,82.166,48000000.0
2007-01-11 03:45:00,82.173,82.204,82.169,82.198,61200000.0
2007-01-11 03:50:00,82.201,82.215,82.181,82.214,48000000.0
2007-01-11 03:55:00,82.205,82.221,82.203,82.205,38400000.0
2007-01-11 04:00:00,82.209,82.209,82.153,82.182,59200000.0
2007-01-11 04:05:00,82.173,82.178,82.15,82.157,62800000.0
2007-01-11 04:10:00,82.17,82.178,82.149,82.172,44200000.0
2007-01-11 04:15:00,82.178,82.204,82.157,82.187,64000000.0
2007-01-11 04:20:00,82.199,82.204,82.108,82.173,64000000.0
2007-01-11 04:25:00,82.182,82.191,82.176,82.188,24000000.0
2007-01-11 04:30:00,82.177,82.185,82.156,82.178,41600000.0
2007-01-11 04:35:00,82.171,82.177,82.154,82.16,34600000.0
2007-01-11 04:40:00,82.161,82.241,82.161,82.241,57600000.0
2007-01-11 04:45:00,82.256,82.271,82.248,82.267,58600000.0
2007-01-11 04:50:00,82.26,82.303,82.181,82.285,48000000.0
2007-01-11 04:55:00,82.272,82.296,82.259,82.282,47400000.0
2007-01-11 05:00:00,82.291,82.322,82.272,82.322,49600000.0
2007-01-11 05:05:00,82.313,82.33,82.301,82.325,65600000.0
2007-01-11 05:10:00,82.328,82.34,82.305,82.34,65600000.0
2007-01-11 05:15:00,82.342,82.418,82.298,82.403,67200000.0
2007-01-11 05:20:00,82.397,82.4,82.358,82.358,58600000.0
2007-01-11 05:25:00,82.362,82.384,82.342,82.384,49600000.0
2007-01-11 05:30:00,82.389,82.402,82.369,82.378,72400000.0
2007-01-11 05:35:00,82.384,82.4,82.371,82.387,54200000.0
2007-01-11 05:40:00,82.387,82.4,82.377,82.383,32000000.0
2007-01-11 05:45:00,82.375,82.375,82.332,82.347,75200000.0
2007-01-11 05:50:00,82.335,82.341,82.304,82.332,44800000.0
2007-01-11 05:55:00,82.323,82.354,82.222,82.349,38400000.0
2007-01-11 06:00:00,82.339,82.348,82.322,82.341,58600000.0
2007-01-11 06:05:00,82.364,82.387,82.347,82.387,60800000.0
2007-01-11 06:10:00,82.39,82.401,82.304,82.399,36200000.0
2007-01-11 06:15:00,82.38,82.422,82.379,82.422,54800000.0
2007-01-11 06:20:00,82.422,82.44,82.414,82.439,60200000.0
2007-01-11 06:25:00,82.439,82.443,82.406,82.435,48000000.0
2007-01-11 06:30:00,82.432,82.442,82.392,82.414,72000000.0
2007-01-11 06:35:00,82.406,82.406,82.366,82.38,67200000.0
2007-01-11 06:40:00,82.383,82.412,82.331,82.412,52800000.0
2007-01-11 06:45:00,82.414,82.414,82.393,82.413,78400000.0
2007-01-11 06:50:00,82.398,82.414,82.391,82.406,72000000.0
2007-01-11 06:55:00,82.391,82.416,82.356,82.375,60600000.0
2007-01-11 07:00:00,82.381,82.386,82.354,82.384,72000000.0
2007-01-11 07:05:00,82.375,82.375,82.328,82.358,48400000.0
2007-01-11 07:10:00,82.362,82.372,82.344,82.364,58000000.0
2007-01-11 07:15:00,82.368,82.391,82.359,82.368,43200000.0
2007-01-11 07:20:00,82.37,82.407,82.368,82.386,38400000.0
2007-01-11 07:25:00,82.391,82.4,82.377,82.396,61200000.0
2007-01-11 07:30:00,82.401,82.421,82.386,82.39,67200000.0
2007-01-11 07:35:00,82.381,82.422,82.372,82.422,49600000.0
2007-01-11 07:40:00,82.42,82.421,82.39,82.395,60800000.0
2007-01-11 07:45:00,82.393,82.426,82.392,82.406,25600000.0
2007-01-11 07:50:00,82.403,82.419,82.398,82.419,49600000.0
2007-01-11 07:55:00,82.412,82.419,82.371,82.408,64000000.0
2007-01-11 08:00:00,82.41,82.413,82.384,82.392,48000000.0
2007-01-11 08:05:00,82.392,82.423,82.383,82.385,46400000.0
2007-01-11 08:10:00,82.39,82.416,82.365,82.366,51200000.0
2007-01-11 08:15:00,82.378,82.395,82.351,82.384,66600000.0
2007-01-11 08:20:00,82.374,82.439,82.351,82.402,64400000.0
2007-01-11 08:25:00,82.401,82.44,82.328,82.435,45800000.0
2007-01-11 08:30:00,82.451,82.459,82.434,82.451,56000000.0
2007-01-11 08:35:00,82.451,82.468,82.437,82.468,56000000.0
2007-01-11 08:40:00,82.467,82.48,82.412,82.412,56000000.0
2007-01-11 08:45:00,82.41,82.463,82.41,82.448,68200000.0
2007-01-11 08:50:00,82.458,82.462,82.426,82.444,48000000.0
2007-01-11 08:55:00,82.471,82.498,82.46,82.498,60800000.0
2007-01-11 09:00:00,82.484,82.486,82.45,82.481,67200000.0
2007-01-11 09:05:00,82.469,82.469,82.433,82.447,36800000.0
2007-01-11 09:10:00,82.453,82.462,82.425,82.443,48000000.0
2007-01-11 09:15:00,82.453,82.487,82.442,82.476,62400000.0
2007-01-11 09:20:00,82.48,82.486,82.353,82.456,68800000.0
2007-01-11 09:25:00,82.437,82.47,82.426,82.463,58600000.0
2007-01-11 09:30:00,82.478,82.486,82.441,82.441,64000000.0
2007-01-11 09:35:00,82.442,82.508,82.441,82.502,62800000.0
2007-01-11 09:40:00,82.506,82.544,82.485,82.514,67200000.0
2007-01-11 09:45:00,82.521,82.521,82.477,82.505,59600000.0
2007-01-11 09:50:00,82.51,82.538,82.501,82.535,76200000.0
2007-01-11 09:55:00,82.526,82.544,82.434,82.541,78400000.0
2007-01-11 10:00:00,82.549,82.563,82.526,82.563,51200000.0
2007-01-11 10:05:00,82.562,82.572,82.552,82.566,41000000.0
2007-01-11 10:10:00,82.565,82.625,82.52,82.625,54400000.0
2007-01-11 10:15:00,82.614,82.624,82.559,82.602,59200000.0
2007-01-11 10:20:00,82.618,82.708,82.605,82.693,68800000.0
2007-01-11 10:25:00,82.682,82.71,82.661,82.707,53800000.0
2007-01-11 10:30:00,82.727,82.73,82.667,82.728,60800000.0
2007-01-11 10:35:00,82.725,82.778,82.68,82.778,57600000.0
2007-01-11 10:40:00,82.781,82.783,82.745,82.769,63400000.0
2007-01-11 10:45:00,82.739,82.812,82.739,82.812,62400000.0
2007-01-11 10:50:00,82.806,82.879,82.777,82.879,73600000.0
2007-01-11 10:55:00,82.889,82.889,82.759,82.888,69200000.0
2007-01-11 11:00:00,82.913,82.974,82.905,82.974,68200000.0
2007-01-11 11:05:00,82.959,82.976,82.865,82.949,81000000.0
2007-01-11 11:10:00,82.946,82.987,82.934,82.984,67000000.0
2007-01-11 11:15:00,82.973,82.977,82.941,82.942,65000000.0
2007-01-11 11:20:00,82.931,82.957,82.896,82.927,64000000.0
2007-01-11 11:25:00,82.924,82.937,82.908,82.913,72000000.0
2007-01-11 11:30:00,82.921,82.954,82.914,82.945,69200000.0
2007-01-11 11:35:00,82.967,83.016,82.953,83.011,57600000.0
2007-01-11 11:40:00,83.023,83.041,83.009,83.023,66600000.0
2007-01-11 11:45:00,83.043,83.046,82.99,83.011,67600000.0
2007-01-11 11:50:00,83.036,83.047,82.97,82.987,65000000.0
2007-01-11 11:55:00,82.984,82.989,82.918,82.932,58000000.0
2007-01-11 12:00:00,82.919,82.944,82.902,82.932,65600000.0
2007-01-11 12:05:00,82.93,82.939,82.907,82.934,67200000.0
2007-01-11 12:10:00,82.918,82.938,82.906,82.936,59200000.0
2007-01-11 12:15:00,82.932,82.94,82.851,82.918,72000000.0
2007-01-11 12:20:00,82.905,82.954,82.9,82.948,68800000.0
2007-01-11 12:25:00,82.958,82.979,82.948,82.966,62800000.0
2007-01-11 12:30:00,82.955,82.983,82.923,82.965,70400000.0
2007-01-11 12:35:00,82.959,82.986,82.871,82.969,55400000.0
2007-01-11 12:40:00,82.975,83.022,82.975,83.01,58000000.0
2007-01-11 12:45:00,83.019,83.032,82.88,82.903,69800000.0
2007-01-11 12:50:00,82.882,82.918,82.869,82.908,48000000.0
2007-01-11 12:55:00,82.924,82.939,82.912,82.916,71800000.0
2007-01-11 13:00:00,82.907,82.952,82.902,82.922,67200000.0
2007-01-11 13:05:00,82.929,83.002,82.929,82.974,70400000.0
2007-01-11 13:10:00,82.966,83.013,82.949,83.002,57600000.0
2007-01-11 13:15:00,83.021,83.035,82.969,82.996,70400000.0
2007-01-11 13:20:00,83.003,83.072,83.003,83.06,56000000.0
2007-01-11 13:25:00,83.06,83.081,82.962,83.066,75200000.0
2007-01-11 13:30:00,83.069,83.134,83.069,83.133,68200000.0
2007-01-11 13:35:00,83.137,83.168,83.113,83.165,115600000.0
2007-01-11 13:40:00,83.162,83.165,83.106,83.106,127800000.0
2007-01-11 13:45:00,83.108,83.11,83.013,83.062,88000000.0
2007-01-11 13:50:00,83.055,83.076,83.039,83.067,80000000.0
2007-01-11 13:55:00,83.061,83.07,83.033,83.065,104000000.0
2007-01-11 14:00:00,83.075,83.079,83.028,83.079,120000000.0
2007-01-11 14:05:00,83.08,83.084,83.032,83.074,149800000.0
2007-01-11 14:10:00,83.058,83.074,82.977,83.007,102400000.0
2007-01-11 14:15:00,83.0,83.016,82.948,83.016,96000000.0
2007-01-11 14:20:00,83.027,83.095,83.027,83.069,125800000.0
2007-01-11 14:25:00,83.064,83.115,83.064,83.08,91200000.0
2007-01-11 14:30:00,83.073,83.076,83.018,83.047,88000000.0
2007-01-11 14:35:00,83.057,83.077,83.03,83.072,105000000.0
2007-01-11 14:40:00,83.088,83.151,83.088,83.142,121400000.0
2007-01-11 14:45:00,83.15,83.182,83.106,83.11,89000000.0
2007-01-11 14:50:00,83.118,83.138,83.106,83.11,103400000.0
2007-01-11 14:55:00,83.108,83.12,83.066,83.12,75200000.0
2007-01-11 15:00:00,83.137,83.189,83.132,83.173,77800000.0
2007-01-11 15:05:00,83.169,83.169,83.093,83.093,74000000.0
2007-01-11 15:10:00,83.113,83.126,83.1,83.12,105600000.0
2007-01-11 15:15:00,83.132,83.132,83.11,83.116,97000000.0
2007-01-11 15:20:00,83.121,83.134,83.087,83.113,112000000.0
2007-01-11 15:25:00,83.102,83.116,82.999,83.085,212200000.0
2007-01-11 15:30:00,83.013,83.126,82.99,83.11,258400000.0
2007-01-11 15:35:00,83.108,83.146,83.069,83.115,192000000.0
2007-01-11 15:40:00,83.126,83.143,83.032,83.063,144000000.0
2007-01-11 15:45:00,83.073,83.112,83.057,83.075,99200000.0
2007-01-11 15:50:00,83.086,83.135,83.086,83.107,97600000.0
2007-01-11 15:55:00,83.092,83.101,83.029,83.054,143400000.0
2007-01-11 16:00:00,83.044,83.049,82.974,83.039,212200000.0
2007-01-11 16:05:00,83.054,83.08,83.029,83.047,203600000.0
2007-01-11 16:10:00,83.06,83.152,83.06,83.143,172800000.0
2007-01-11 16:15:00,83.149,83.162,83.099,83.126,148800000.0
2007-01-11 16:20:00,83.137,83.144,83.076,83.096,140800000.0
2007-01-11 16:25:00,83.096,83.131,83.096,83.127,89600000.0
2007-01-11 16:30:00,83.136,83.136,83.095,83.11,128000000.0
2007-01-11 16:35:00,83.11,83.135,83.089,83.129,181200000.0
2007-01-11 16:40:00,83.128,83.161,83.115,83.155,213600000.0
2007-01-11 16:45:00,83.159,83.198,83.159,83.185,228000000.0
2007-01-11 16:50:00,83.203,83.237,83.177,83.188,194600000.0
2007-01-11 16:55:00,83.187,83.234,83.174,83.225,147200000.0
2007-01-11 17:00:00,83.23,83.279,83.218,83.275,210800000.0
2007-01-11 17:05:00,83.28,83.285,83.244,83.268,276200000.0
2007-01-11 17:10:00,83.275,83.277,83.227,83.26,140200000.0
2007-01-11 17:15:00,83.261,83.278,83.22,83.267,156200000.0
2007-01-11 17:20:00,83.27,83.278,83.204,83.222,88000000.0
2007-01-11 17:25:00,83.233,83.267,83.216,83.267,116200000.0
2007-01-11 17:30:00,83.278,83.308,83.258,83.288,259200000.0
2007-01-11 17:35:00,83.288,83.369,83.288,83.367,128000000.0
2007-01-11 17:40:00,83.358,83.432,83.358,83.417,148200000.0
2007-01-11 17:45:00,83.417,83.481,83.417,83.48,233600000.0
2007-01-11 17:50:00,83.484,83.501,83.41,83.442,173200000.0
2007-01-11 17:55:00,83.429,83.429,83.365,83.365,201000000.0
2007-01-11 18:00:00,83.348,83.355,83.312,83.312,176400000.0
2007-01-11 18:05:00,83.304,83.384,83.298,83.366,171400000.0
2007-01-11 18:10:00,83.372,83.398,83.364,83.387,88400000.0
2007-01-11 18:15:00,83.387,83.441,83.381,83.419,205800000.0
2007-01-11 18:20:00,83.408,83.42,83.365,83.365,135400000.0
2007-01-11 18:25:00,83.368,83.44,83.341,83.44,117800000.0
2007-01-11 18:30:00,83.438,83.443,83.424,83.425,137600000.0
2007-01-11 18:35:00,83.42,83.433,83.392,83.401,223800000.0
2007-01-11 18:40:00,83.398,83.425,83.396,83.408,295200000.0
2007-01-11 18:45:00,83.408,83.408,83.37,83.38,93200000.0
2007-01-11 18:50:00,83.372,83.395,83.369,83.369,108800000.0
2007-01-11 18:55:00,83.368,83.411,83.367,83.411,88400000.0
2007-01-11 19:00:00,83.415,83.444,83.372,83.379,97600000.0
2007-01-11 19:05:00,83.382,83.396,83.332,83.332,144000000.0
2007-01-11 19:10:00,83.314,83.345,83.312,83.338,88000000.0
2007-01-11 19:15:00,83.331,83.347,83.312,83.333,86400000.0
2007-01-11 19:20:00,83.318,83.377,83.302,83.377,110400000.0
2007-01-11 19:25:00,83.38,83.384,83.33,83.347,94400000.0
2007-01-11 19:30:00,83.356,83.384,83.326,83.337,59200000.0
2007-01-11 19:35:00,83.329,83.332,83.263,83.331,68800000.0
2007-01-11 19:40:00,83.32,83.331,83.3,83.304,33600000.0
2007-01-11 19:45:00,83.303,83.314,83.303,83.307,16400000.0
2007-01-11 19:50:00,83.285,83.287,83.253,83.266,65600000.0
2007-01-11 19:55:00,83.273,83.287,83.267,83.274,62400000.0
2007-01-11 20:00:00,83.27,83.347,83.27,83.347,94400000.0
2007-01-11 20:05:00,83.358,83.414,83.353,83.402,91200000.0
2007-01-11 20:10:00,83.389,83.434,83.366,83.41,62800000.0
2007-01-11 20:15:00,83.435,83.435,83.403,83.414,96000000.0
2007-01-11 20:20:00,83.402,83.426,83.392,83.407,75200000.0
2007-01-11 20:25:00,83.395,83.418,83.395,83.418,40000000.0
2007-01-11 20:30:00,83.417,83.417,83.393,83.403,65600000.0
2007-01-11 20:35:00,83.409,83.414,83.375,83.404,60000000.0
2007-01-11 20:40:00,83.403,83.419,83.382,83.388,52800000.0
2007-01-11 20:45:00,83.388,83.388,83.305,83.305,51200000.0
2007-01-11 20:50:00,83.322,83.345,83.284,83.305,84800000.0
2007-01-11 20:55:00,83.317,83.319,83.286,83.289,54400000.0
2007-01-11 21:00:00,83.278,83.29,83.241,83.261,72000000.0
2007-01-11 21:05:00,83.268,83.294,83.173,83.193,63400000.0
2007-01-11 21:10:00,83.19,83.246,83.174,83.242,64400000.0
2007-01-11 21:15:00,83.245,83.281,83.197,83.248,66000000.0
2007-01-11 21:20:00,83.216,83.296,83.216,83.284,60800000.0
2007-01-11 21:25:00,83.28,83.327,83.273,83.327,52200000.0
2007-01-11 21:30:00,83.335,83.345,83.285,83.318,67200000.0
2007-01-11 21:35:00,83.318,83.347,83.24,83.316,62400000.0
2007-01-11 21:40:00,83.317,83.324,83.248,83.282,65000000.0
2007-01-11 21:45:00,83.265,83.287,83.26,83.274,70400000.0
2007-01-11 21:50:00,83.273,83.284,83.261,83.284,33000000.0
2007-01-11 21:55:00,83.287,83.287,83.229,83.244,71400000.0
2007-01-11 22:00:00,83.255,83.255,83.21,83.238,77200000.0
2007-01-11 22:05:00,83.232,83.27,83.221,83.268,68200000.0
2007-01-11 22:10:00,83.258,83.297,83.237,83.297,58600000.0
2007-01-11 22:15:00,83.265,83.329,83.258,83.303,70400000.0
2007-01-11 22:20:00,83.311,83.365,83.311,83.357,43200000.0
2007-01-11 22:25:00,83.357,83.385,83.35,83.375,51200000.0
2007-01-11 22:30:00,83.346,83.365,83.256,83.256,64000000.0
2007-01-11 22:35:00,83.289,83.297,83.267,83.267,48000000.0
2007-01-11 22:40:00,83.259,83.295,83.247,83.279,68600000.0
2007-01-11 22:45:00,83.286,83.297,83.248,83.254,65000000.0
2007-01-11 22:50:00,83.256,83.257,83.224,83.256,56000000.0
2007-01-11 22:55:00,83.264,83.3,83.257,83.284,57600000.0
2007-01-11 23:00:00,83.289,83.296,83.253,83.259,59200000.0
2007-01-11 23:05:00,83.249,83.274,83.22,83.22,88000000.0
2007-01-11 23:10:00,83.25,83.273,83.246,83.266,64000000.0
2007-01-11 23:15:00,83.273,83.275,83.243,83.243,59200000.0
2007-01-11 23:20:00,83.248,83.295,83.236,83.295,67200000.0
2007-01-11 23:25:00,83.291,83.302,83.206,83.257,70800000.0
2007-01-11 23:30:00,83.27,83.287,83.235,83.282,57600000.0
2007-01-11 23:35:00,83.272,83.304,83.272,83.292,64000000.0
2007-01-11 23:40:00,83.285,83.3,83.255,83.255,81000000.0
2007-01-11 23:45:00,83.22,83.22,83.095,83.133,62400000.0
2007-01-11 23:50:00,83.124,83.129,83.081,83.116,49600000.0
2007-01-11 23:55:00,83.117,83.167,83.043,83.151,66600000.0
2007-01-12 00:00:00,83.159,83.159,83.112,83.117,57600000.0
2007-01-12 00:05:00,83.105,83.124,83.036,83.055,43200000.0
2007-01-12 00:10:00,83.07,83.073,83.045,83.055,59600000.0
2007-01-12 00:15:00,83.069,83.072,83.035,83.041,66600000.0
2007-01-12 00:20:00,83.028,83.035,83.007,83.021,60800000.0
2007-01-12 00:25:00,83.031,83.031,82.989,82.996,65600000.0
2007-01-12 00:30:00,82.99,82.99,82.924,82.945,64400000.0
2007-01-12 00:35:00,82.916,82.934,82.902,82.928,68800000.0
2007-01-12 00:40:00,82.94,82.981,82.917,82.981,70400000.0
2007-01-12 00:45:00,82.979,82.991,82.974,82.981,38400000.0
2007-01-12 00:50:00,82.982,82.983,82.954,82.954,51600000.0
2007-01-12 00:55:00,82.956,83.001,82.956,83.0,36800000.0
2007-01-12 01:00:00,83.014,83.048,83.01,83.034,46400000.0
2007-01-12 01:05:00,83.034,83.034,82.949,83.012,53800000.0
2007-01-12 01:10:00,83.008,83.009,82.972,82.986,55400000.0
2007-01-12 01:15:00,82.991,83.008,82.983,82.996,78800000.0
2007-01-12 01:20:00,82.975,82.981,82.954,82.961,36800000.0
2007-01-12 01:25:00,82.953,82.957,82.917,82.929,54400000.0
2007-01-12 01:30:00,82.911,82.919,82.883,82.919,47200000.0
2007-01-12 01:35:00,82.918,82.927,82.894,82.927,72000000.0
2007-01-12 01:40:00,82.922,82.93,82.853,82.853,58600000.0
2007-01-12 01:45:00,82.856,82.874,82.837,82.86,60800000.0
2007-01-12 01:50:00,82.864,82.875,82.817,82.835,75200000.0
2007-01-12 01:55:00,82.843,82.87,82.766,82.824,61200000.0
2007-01-12 02:00:00,82.818,82.827,82.796,82.826,52800000.0
2007-01-12 02:05:00,82.82,82.829,82.813,82.82,43200000.0
2007-01-12 02:10:00,82.811,82.821,82.791,82.812,56000000.0
2007-01-12 02:15:00,82.84,82.903,82.787,82.903,57000000.0
2007-01-12 02:20:00,82.89,82.932,82.836,82.931,62400000.0
2007-01-12 02:25:00,82.93,82.961,82.917,82.936,64000000.0
2007-01-12 02:30:00,82.935,82.969,82.93,82.936,65600000.0
2007-01-12 02:35:00,82.917,82.958,82.901,82.949,67200000.0
2007-01-12 02:40:00,82.956,82.963,82.941,82.951,36800000.0
2007-01-12 02:45:00,82.95,83.009,82.95,83.009,41600000.0
2007-01-12 02:50:00,83.003,83.044,82.935,83.044,55400000.0
2007-01-12 02:55:00,83.065,83.07,83.034,83.051,52800000.0
2007-01-12 03:00:00,83.064,83.123,83.0,83.075,59200000.0
2007-01-12 03:05:00,83.089,83.129,83.081,83.114,68800000.0
2007-01-12 03:10:00,83.118,83.141,83.113,83.116,72000000.0
2007-01-12 03:15:00,83.128,83.134,83.098,83.115,57000000.0
2007-01-12 03:20:00,83.119,83.142,83.099,83.111,57600000.0
2007-01-12 03:25:00,83.111,83.146,83.111,83.132,68200000.0
2007-01-12 03:30:00,83.146,83.146,83.082,83.117,60200000.0
2007-01-12 03:35:00,83.115,83.123,83.06,83.117,61800000.0
2007-01-12 03:40:00,83.117,83.123,83.094,83.101,49600000.0
2007-01-12 03:45:00,83.104,83.163,83.104,83.159,49600000.0
2007-01-12 03:50:00,83.144,83.159,83.133,83.142,57600000.0
2007-01-12 03:55:00,83.141,83.171,83.136,83.146,56000000.0
2007-01-12 04:00:00,83.133,83.146,83.13,83.142,45200000.0
2007-01-12 04:05:00,83.163,83.201,83.163,83.174,62400000.0
2007-01-12 04:10:00,83.166,83.166,83.131,83.144,30400000.0
2007-01-12 04:15:00,83.165,83.165,83.13,83.147,49600000.0
2007-01-12 04:20:00,83.138,83.153,83.055,83.134,63400000.0
2007-01-12 04:25:00,83.139,83.171,83.135,83.165,62400000.0
2007-01-12 04:30:00,83.153,83.168,83.149,83.158,54400000.0
2007-01-12 04:35:00,83.158,83.162,83.126,83.156,41600000.0
2007-01-12 04:40:00,83.171,83.171,83.118,83.152,57000000.0
2007-01-12 04:45:00,83.155,83.175,83.155,83.161,30400000.0
2007-01-12 04:50:00,83.16,83.232,83.146,83.232,44800000.0
2007-01-12 04:55:00,83.229,83.25,83.21,83.237,60800000.0
2007-01-12 05:00:00,83.226,83.244,83.206,83.214,60800000.0
2007-01-12 05:05:00,83.216,83.255,83.216,83.247,48000000.0
2007-01-12 05:10:00,83.227,83.262,83.205,83.262,40000000.0
2007-01-12 05:15:00,83.25,83.269,83.237,83.269,27200000.0
2007-01-12 05:20:00,83.257,83.267,83.243,83.262,35200000.0
2007-01-12 05:25:00,83.269,83.274,83.25,83.25,48000000.0
2007-01-12 05:30:00,83.269,83.273,83.249,83.258,71400000.0
2007-01-12 05:35:00,83.245,83.276,83.241,83.276,65600000.0
2007-01-12 05:40:00,83.284,83.289,83.233,83.233,59200000.0
2007-01-12 05:45:00,83.227,83.227,83.173,83.173,65600000.0
2007-01-12 05:50:00,83.192,83.214,83.17,83.194,45200000.0
2007-01-12 05:55:00,83.134,83.219,83.126,83.197,61800000.0
2007-01-12 06:00:00,83.191,83.224,83.174,83.224,59200000.0
2007-01-12 06:05:00,83.226,83.231,83.192,83.201,48000000.0
2007-01-12 06:10:00,83.222,83.29,83.152,83.288,65600000.0
2007-01-12 06:15:00,83.291,83.307,83.273,83.307,41600000.0
2007-01-12 06:20:00,83.315,83.322,83.274,83.279,44800000.0
2007-01-12 06:25:00,83.284,83.285,83.247,83.265,45800000.0
2007-01-12 06:30:00,83.267,83.28,83.258,83.276,59600000.0
2007-01-12 06:35:00,83.28,83.287,83.254,83.26,24000000.0
2007-01-12 06:40:00,83.26,83.33,83.237,83.295,65600000.0
2007-01-12 06:45:00,83.298,83.298,83.255,83.268,78400000.0
2007-01-12 06:50:00,83.263,83.279,83.208,83.228,72000000.0
2007-01-12 06:55:00,83.238,83.261,83.231,83.259,60800000.0
2007-01-12 07:00:00,83.246,83.246,83.196,83.203,72000000.0
2007-01-12 07:05:00,83.197,83.198,83.14,83.147,64000000.0
2007-01-12 07:10:00,83.148,83.207,83.148,83.187,48000000.0
2007-01-12 07:15:00,83.179,83.184,83.148,83.153,65000000.0
2007-01-12 07:20:00,83.157,83.22,83.157,83.21,68800000.0
2007-01-12 07:25:00,83.203,83.208,83.166,83.186,44800000.0
2007-01-12 07:30:00,83.194,83.209,83.187,83.187,55800000.0
2007-01-12 07:35:00,83.201,83.213,83.191,83.209,51200000.0
2007-01-12 07:40:00,83.211,83.216,83.181,83.204,61200000.0
2007-01-12 07:45:00,83.209,83.231,83.208,83.231,57600000.0
2007-01-12 07:50:00,83.228,83.251,83.228,83.25,62400000.0
2007-01-12 07:55:00,83.267,83.286,83.254,83.275,51200000.0
2007-01-12 08:00:00,83.28,83.307,83.271,83.3,49600000.0
2007-01-12 08:05:00,83.289,83.301,83.254,83.254,48000000.0
2007-01-12 08:10:00,83.244,83.271,83.232,83.232,51600000.0
2007-01-12 08:15:00,83.246,83.268,83.23,83.253,66000000.0
2007-01-12 08:20:00,83.257,83.26,83.222,83.235,66000000.0
2007-01-12 08:25:00,83.231,83.278,83.14,83.275,46400000.0
2007-01-12 08:30:00,83.264,83.264,83.211,83.254,56000000.0
2007-01-12 08:35:00,83.253,83.253,83.22,83.235,74000000.0
2007-01-12 08:40:00,83.238,83.254,83.225,83.225,72000000.0
2007-01-12 08:45:00,83.223,83.275,83.223,83.257,68800000.0
2007-01-12 08:50:00,83.262,83.335,83.262,83.316,70400000.0
2007-01-12 08:55:00,83.308,83.315,83.287,83.314,60800000.0
2007-01-12 09:00:00,83.32,83.349,83.31,83.337,67000000.0
2007-01-12 09:05:00,83.331,83.393,83.331,83.393,67200000.0
2007-01-12 09:10:00,83.399,83.409,83.373,83.382,60800000.0
2007-01-12 09:15:00,83.382,83.419,83.382,83.415,62400000.0
2007-01-12 09:20:00,83.42,83.435,83.322,83.386,68200000.0
2007-01-12 09:25:00,83.37,83.378,83.352,83.352,46400000.0
2007-01-12 09:30:00,83.349,83.351,83.312,83.333,64400000.0
2007-01-12 09:35:00,83.336,83.336,83.242,83.273,65600000.0
2007-01-12 09:40:00,83.268,83.306,83.243,83.281,67200000.0
2007-01-12 09:45:00,83.287,83.325,83.286,83.314,60200000.0
2007-01-12 09:50:00,83.308,83.308,83.241,83.282,76200000.0
2007-01-12 09:55:00,83.273,83.286,83.125,83.205,78800000.0
2007-01-12 10:00:00,83.206,83.211,83.163,83.173,62400000.0
2007-01-12 10:05:00,83.144,83.155,83.125,83.145,67200000.0
2007-01-12 10:10:00,83.143,83.149,83.108,83.117,65600000.0
2007-01-12 10:15:00,83.122,83.149,83.106,83.117,59200000.0
2007-01-12 10:20:00,83.118,83.153,83.069,83.134,68800000.0
2007-01-12 10:25:00,83.137,83.145,83.097,83.099,51200000.0
2007-01-12 10:30:00,83.099,83.14,83.099,83.136,60200000.0
2007-01-12 10:35:00,83.141,83.211,83.097,83.208,46400000.0
2007-01-12 10:40:00,83.2,83.214,83.18,83.206,64000000.0
2007-01-12 10:45:00,83.217,83.256,83.214,83.253,62400000.0
2007-01-12 10:50:00,83.243,83.243,83.155,83.184,73600000.0
2007-01-12 10:55:00,83.181,83.221,83.126,83.19,68200000.0
2007-01-12 11:00:00,83.189,83.262,83.187,83.241,68800000.0
2007-01-12 11:05:00,83.242,83.242,83.151,83.175,81000000.0
2007-01-12 11:10:00,83.174,83.235,83.174,83.218,66600000.0
2007-01-12 11:15:00,83.21,83.266,83.192,83.265,66000000.0
2007-01-12 11:20:00,83.265,83.274,83.254,83.262,64000000.0
2007-01-12 11:25:00,83.252,83.274,83.203,83.203,72000000.0
2007-01-12 11:30:00,83.209,83.209,83.149,83.18,68800000.0
2007-01-12 11:35:00,83.181,83.201,83.177,83.186,57000000.0
2007-01-12 11:40:00,83.183,83.192,83.137,83.167,67200000.0
2007-01-12 11:45:00,83.157,83.182,83.15,83.182,54400000.0
2007-01-12 11:50:00,83.183,83.206,83.175,83.206,65600000.0
2007-01-12 11:55:00,83.2,83.247,83.164,83.237,59200000.0
2007-01-12 12:00:00,83.243,83.258,83.234,83.251,53800000.0
2007-01-12 12:05:00,83.248,83.273,83.24,83.255,54400000.0
2007-01-12 12:10:00,83.249,83.249,83.218,83.225,59200000.0
2007-01-12 12:15:00,83.231,83.271,83.195,83.262,59200000.0
2007-01-12 12:20:00,83.256,83.265,83.187,83.192,68200000.0
2007-01-12 12:25:00,83.184,83.215,83.163,83.195,63400000.0
2007-01-12 12:30:00,83.181,83.223,83.173,83.206,70400000.0
2007-01-12 12:35:00,83.195,83.198,83.104,83.197,66600000.0
2007-01-12 12:40:00,83.203,83.223,83.187,83.214,73600000.0
2007-01-12 12:45:00,83.216,83.221,83.179,83.188,70400000.0
2007-01-12 12:50:00,83.195,83.195,83.143,83.143,60800000.0
2007-01-12 12:55:00,83.143,83.15,83.094,83.098,72000000.0
2007-01-12 13:00:00,83.095,83.095,83.055,83.062,67200000.0
2007-01-12 13:05:00,83.067,83.072,83.043,83.068,65600000.0
2007-01-12 13:10:00,83.066,83.086,83.057,83.057,70400000.0
2007-01-12 13:15:00,83.05,83.142,83.044,83.142,70400000.0
2007-01-12 13:20:00,83.14,83.14,83.075,83.128,56000000.0
2007-01-12 13:25:00,83.122,83.131,83.024,83.117,75200000.0
2007-01-12 13:30:00,83.128,83.149,83.116,83.134,68800000.0
2007-01-12 13:35:00,83.138,83.146,83.119,83.125,116200000.0
2007-01-12 13:40:00,83.116,83.152,83.106,83.119,126800000.0
2007-01-12 13:45:00,83.131,83.161,83.129,83.148,87400000.0
2007-01-12 13:50:00,83.148,83.167,83.123,83.146,78400000.0
2007-01-12 13:55:00,83.155,83.173,83.146,83.146,103400000.0
2007-01-12 14:00:00,83.144,83.172,83.144,83.155,120000000.0
2007-01-12 14:05:00,83.156,83.161,83.143,83.149,150400000.0
2007-01-12 14:10:00,83.144,83.196,83.137,83.187,102800000.0
2007-01-12 14:15:00,83.188,83.198,83.15,83.16,95400000.0
2007-01-12 14:20:00,83.155,83.171,83.11,83.121,126400000.0
2007-01-12 14:25:00,83.092,83.115,83.046,83.049,90600000.0
2007-01-12 14:30:00,83.047,83.062,83.035,83.035,64000000.0
2007-01-12 14:35:00,83.046,83.046,82.999,83.01,105000000.0
2007-01-12 14:40:00,83.009,83.081,83.009,83.081,121600000.0
2007-01-12 14:45:00,83.077,83.078,83.048,83.052,78800000.0
2007-01-12 14:50:00,83.051,83.095,83.046,83.095,104000000.0
2007-01-12 14:55:00,83.093,83.103,83.057,83.088,74600000.0
2007-01-12 15:00:00,83.09,83.09,83.01,83.011,78400000.0
2007-01-12 15:05:00,83.005,83.031,83.001,83.01,66000000.0
2007-01-12 15:10:00,83.021,83.036,82.993,83.012,137600000.0
2007-01-12 15:15:00,82.995,83.056,82.995,83.05,120400000.0
2007-01-12 15:20:00,83.048,83.094,83.048,83.075,124800000.0
2007-01-12 15:25:00,83.053,83.077,82.95,83.034,212600000.0
2007-01-12 15:30:00,82.982,83.085,82.907,83.034,259200000.0
2007-01-12 15:35:00,83.056,83.162,83.054,83.101,192000000.0
2007-01-12 15:40:00,83.07,83.104,83.042,83.103,143400000.0
2007-01-12 15:45:00,83.081,83.097,83.053,83.059,98600000.0
2007-01-12 15:50:00,83.061,83.095,83.038,83.068,97600000.0
2007-01-12 15:55:00,83.069,83.135,83.011,83.135,119400000.0
2007-01-12 16:00:00,83.142,83.167,83.115,83.167,212000000.0
2007-01-12 16:05:00,83.16,83.163,83.091,83.1,204200000.0
2007-01-12 16:10:00,83.096,83.153,83.096,83.147,172800000.0
2007-01-12 16:15:00,83.156,83.17,83.135,83.144,148200000.0
2007-01-12 16:20:00,83.142,83.167,83.102,83.15,139000000.0
2007-01-12 16:25:00,83.162,83.162,83.117,83.146,97600000.0
2007-01-12 16:30:00,83.162,83.222,83.156,83.188,127800000.0
2007-01-12 16:35:00,83.19,83.284,83.19,83.283,220800000.0
2007-01-12 16:40:00,83.286,83.32,83.273,83.285,211000000.0
2007-01-12 16:45:00,83.289,83.346,83.286,83.329,228200000.0
2007-01-12 16:50:00,83.339,83.362,83.297,83.308,194000000.0
2007-01-12 16:55:00,83.296,83.317,83.26,83.303,147000000.0
2007-01-12 17:00:00,83.283,83.285,83.218,83.24,208400000.0
2007-01-12 17:05:00,83.254,83.302,83.239,83.245,276800000.0
2007-01-12 17:10:00,83.252,83.259,83.175,83.198,140200000.0
2007-01-12 17:15:00,83.194,83.229,83.176,83.229,157200000.0
2007-01-12 17:20:00,83.211,83.22,83.188,83.204,87400000.0
2007-01-12 17:25:00,83.196,83.228,83.168,83.216,116800000.0
2007-01-12 17:30:00,83.209,83.218,83.177,83.21,259000000.0
2007-01-12 17:35:00,83.202,83.204,83.167,83.187,100800000.0
2007-01-12 17:40:00,83.184,83.195,83.138,83.158,146000000.0
2007-01-12 17:45:00,83.154,83.158,83.125,83.134,232400000.0
2007-01-12 17:50:00,83.15,83.164,83.097,83.122,172800000.0
2007-01-12 17:55:00,83.117,83.126,83.073,83.078,201400000.0
2007-01-12 18:00:00,83.088,83.105,83.035,83.105,177800000.0
2007-01-12 18:05:00,83.119,83.147,83.091,83.131,172800000.0
2007-01-12 18:10:00,83.118,83.118,83.037,83.056,88400000.0
2007-01-12 18:15:00,83.063,83.107,83.025,83.095,206400000.0
2007-01-12 18:20:00,83.092,83.122,83.092,83.111,189200000.0
2007-01-12 18:25:00,83.132,83.14,83.106,83.132,117800000.0
2007-01-12 18:30:00,83.14,83.155,83.124,83.137,169000000.0
2007-01-12 18:35:00,83.135,83.172,83.131,83.166,214800000.0
2007-01-12 18:40:00,83.158,83.185,83.15,83.17,295400000.0
2007-01-12 18:45:00,83.175,83.25,83.16,83.244,92800000.0
2007-01-12 18:50:00,83.244,83.244,83.205,83.224,128000000.0
2007-01-12 18:55:00,83.214,83.226,83.198,83.203,120800000.0
2007-01-12 19:00:00,83.193,83.214,83.184,83.2,96400000.0
2007-01-12 19:05:00,83.203,83.21,83.116,83.116,143400000.0
2007-01-12 19:10:00,83.096,83.116,83.087,83.109,88800000.0
2007-01-12 19:15:00,83.116,83.174,83.106,83.174,86400000.0
2007-01-12 19:20:00,83.177,83.197,83.166,83.189,110400000.0
2007-01-12 19:25:00,83.185,83.189,83.162,83.168,94400000.0
2007-01-12 19:30:00,83.177,83.178,83.151,83.166,59200000.0
2007-01-12 19:35:00,83.164,83.169,83.136,83.152,68800000.0
2007-01-12 19:40:00,83.143,83.163,83.135,83.135,56000000.0
2007-01-12 19:45:00,83.125,83.128,83.103,83.12,76800000.0
2007-01-12 19:50:00,83.134,83.143,83.113,83.113,52800000.0
2007-01-12 19:55:00,83.113,83.123,83.102,83.118,45800000.0
2007-01-12 20:00:00,83.128,83.128,83.077,83.114,94400000.0
2007-01-12 20:05:00,83.12,83.12,83.059,83.074,91000000.0
2007-01-12 20:10:00,83.074,83.099,83.03,83.094,36800000.0
2007-01-12 20:15:00,83.113,83.137,83.105,83.116,96000000.0
2007-01-12 20:20:00,83.112,83.143,83.11,83.117,59200000.0
2007-01-12 20:25:00,83.105,83.122,83.097,83.122,38400000.0
2007-01-12 20:30:00,83.113,83.113,83.083,83.083,49600000.0
2007-01-12 20:35:00,83.087,83.102,83.053,83.061,59200000.0
2007-01-12 20:40:00,83.066,83.072,83.055,83.058,57600000.0
2007-01-12 20:45:00,83.051,83.062,83.039,83.047,52800000.0
2007-01-12 20:50:00,83.053,83.053,82.994,83.008,70400000.0
2007-01-12 20:55:00,83.012,83.028,83.001,83.026,35200000.0
2007-01-12 21:00:00,83.031,83.036,82.985,82.988,72000000.0
2007-01-12 21:05:00,83.002,83.019,82.974,82.976,67200000.0
2007-01-12 21:10:00,82.978,83.027,82.973,83.007,41600000.0
2007-01-12 21:15:00,82.988,82.998,82.901,82.997,39400000.0
2007-01-12 21:20:00,83.011,83.031,82.995,83.024,45800000.0
2007-01-12 21:25:00,83.039,83.051,83.017,83.041,28800000.0
2007-01-12 21:30:00,83.045,83.102,83.033,83.091,67200000.0
2007-01-12 21:35:00,83.096,83.103,82.994,83.07,38400000.0
2007-01-12 21:40:00,83.062,83.076,83.049,83.059,40000000.0
2007-01-12 21:45:00,83.072,83.137,83.068,83.137,59200000.0
2007-01-12 21:50:00,83.137,83.144,83.113,83.137,56400000.0
2007-01-12 21:55:00,83.141,83.141,83.111,83.132,35200000.0
2007-01-12 22:00:00,83.125,83.148,83.084,83.128,78400000.0
2007-01-12 22:05:00,83.125,83.133,83.091,83.109,49600000.0
2007-01-12 22:10:00,83.129,83.147,83.119,83.139,59200000.0
2007-01-12 22:15:00,83.131,83.144,83.116,83.133,57600000.0
2007-01-12 22:20:00,83.145,83.162,83.139,83.159,30400000.0
2007-01-12 22:25:00,83.151,83.159,83.132,83.134,54400000.0
2007-01-12 22:30:00,83.145,83.149,83.069,83.12,52800000.0
2007-01-12 22:35:00,83.139,83.139,83.109,83.131,73000000.0
2007-01-12 22:40:00,83.123,83.167,83.112,83.165,51200000.0
2007-01-12 22:45:00,83.171,83.172,83.138,83.14,21200000.0
2007-01-12 22:50:00,83.142,83.159,83.127,83.135,44200000.0
2007-01-12 22:55:00,83.126,83.131,83.102,83.102,54400000.0
2007-01-12 23:00:00,83.117,83.125,83.089,83.095,68800000.0
2007-01-12 23:05:00,83.093,83.1,82.977,82.977,88000000.0
2007-01-12 23:10:00,82.976,82.977,82.932,82.95,64000000.0
2007-01-12 23:15:00,82.951,82.979,82.945,82.979,45800000.0
2007-01-12 23:20:00,82.967,82.981,82.955,82.977,66600000.0
2007-01-12 23:25:00,82.974,82.991,82.918,82.976,70400000.0
2007-01-12 23:30:00,82.989,83.004,82.944,82.988,55400000.0
2007-01-12 23:35:00,82.999,83.053,82.995,83.047,64400000.0
2007-01-12 23:40:00,83.051,83.06,83.043,83.056,19200000.0
2007-01-12 23:45:00,83.064,83.068,82.996,83.057,62400000.0
2007-01-12 23:50:00,83.054,83.092,83.047,83.092,61800000.0
2007-01-12 23:55:00,83.091,83.106,82.996,83.046,56400000.0
2007-01-15 00:25:00,79.491,83.319,79.491,83.304,65000000.0
2007-01-15 00:30:00,83.293,83.321,83.288,83.307,65600000.0
2007-01-15 00:35:00,83.307,83.316,83.289,83.294,50600000.0
2007-01-15 00:40:00,83.294,83.294,83.265,83.282,70400000.0
2007-01-15 00:45:00,83.276,83.286,83.269,83.276,51200000.0
2007-01-15 00:50:00,83.284,83.311,83.274,83.295,63400000.0
2007-01-15 00:55:00,83.315,83.323,83.296,83.311,62800000.0
2007-01-15 01:00:00,83.32,83.352,83.311,83.342,62400000.0
2007-01-15 01:05:00,83.348,83.353,83.29,83.332,69800000.0
2007-01-15 01:10:00,83.32,83.32,83.287,83.296,67200000.0
2007-01-15 01:15:00,83.304,83.308,83.248,83.29,77800000.0
2007-01-15 01:20:00,83.291,83.318,83.289,83.297,48000000.0
2007-01-15 01:25:00,83.312,83.334,83.307,83.329,53200000.0
2007-01-15 01:30:00,83.329,83.34,83.296,83.325,59200000.0
2007-01-15 01:35:00,83.31,83.329,83.306,83.329,32000000.0
2007-01-15 01:40:00,83.325,83.33,83.298,83.298,46400000.0
2007-01-15 01:45:00,83.3,83.314,83.266,83.281,75200000.0
2007-01-15 01:50:00,83.277,83.277,83.173,83.191,68800000.0
2007-01-15 01:55:00,83.198,83.226,83.196,83.209,40000000.0
2007-01-15 02:00:00,83.231,83.235,83.179,83.211,69800000.0
2007-01-15 02:05:00,83.209,83.221,83.171,83.178,72000000.0
2007-01-15 02:10:00,83.167,83.195,83.151,83.151,62400000.0
2007-01-15 02:15:00,83.17,83.173,83.101,83.137,57600000.0
2007-01-15 02:20:00,83.129,83.142,83.02,83.114,62400000.0
2007-01-15 02:25:00,83.098,83.132,83.098,83.116,77800000.0
2007-01-15 02:30:00,83.12,83.139,83.064,83.064,65600000.0
2007-01-15 02:35:00,83.043,83.073,83.04,83.071,67200000.0
2007-01-15 02:40:00,83.066,83.075,83.049,83.075,60800000.0
2007-01-15 02:45:00,83.076,83.079,83.033,83.054,50600000.0
2007-01-15 02:50:00,83.042,83.042,82.935,83.026,56000000.0
2007-01-15 02:55:00,83.014,83.035,83.013,83.035,52800000.0
2007-01-15 03:00:00,83.031,83.065,82.93,83.061,58600000.0
2007-01-15 03:05:00,83.06,83.068,83.021,83.056,68800000.0
2007-01-15 03:10:00,83.072,83.118,83.062,83.081,72400000.0
2007-01-15 03:15:00,83.092,83.116,83.072,83.086,68800000.0
2007-01-15 03:20:00,83.085,83.139,83.07,83.133,57600000.0
2007-01-15 03:25:00,83.156,83.216,83.156,83.216,68800000.0
2007-01-15 03:30:00,83.195,83.221,83.135,83.2,68800000.0
2007-01-15 03:35:00,83.201,83.261,83.188,83.237,73000000.0
2007-01-15 03:40:00,83.226,83.227,83.207,83.225,36800000.0
2007-01-15 03:45:00,83.224,83.231,83.204,83.204,49600000.0
2007-01-15 03:50:00,83.2,83.2,83.167,83.178,46800000.0
2007-01-15 03:55:00,83.192,83.229,83.179,83.227,56000000.0
2007-01-15 04:00:00,83.22,83.221,83.184,83.196,44800000.0
2007-01-15 04:05:00,83.196,83.208,83.177,83.196,48000000.0
2007-01-15 04:10:00,83.191,83.206,83.179,83.204,57600000.0
2007-01-15 04:15:00,83.212,83.215,83.179,83.197,64000000.0
2007-01-15 04:20:00,83.196,83.238,83.11,83.228,64000000.0
2007-01-15 04:25:00,83.224,83.254,83.216,83.223,48000000.0
2007-01-15 04:30:00,83.236,83.248,83.198,83.203,54400000.0
2007-01-15 04:35:00,83.212,83.223,83.208,83.209,35200000.0
2007-01-15 04:40:00,83.19,83.212,83.178,83.208,44800000.0
2007-01-15 04:45:00,83.211,83.226,83.197,83.217,38400000.0
2007-01-15 04:50:00,83.23,83.23,83.11,83.176,59600000.0
2007-01-15 04:55:00,83.177,83.224,83.171,83.224,35200000.0
2007-01-15 05:00:00,83.21,83.224,83.2,83.207,60800000.0
2007-01-15 05:05:00,83.197,83.23,83.197,83.216,66000000.0
2007-01-15 05:10:00,83.224,83.243,83.203,83.235,52200000.0
2007-01-15 05:15:00,83.238,83.306,83.228,83.299,51600000.0
2007-01-15 05:20:00,83.314,83.398,83.314,83.379,45800000.0
2007-01-15 05:25:00,83.363,83.368,83.33,83.353,60200000.0
2007-01-15 05:30:00,83.357,83.365,83.326,83.35,55800000.0
2007-01-15 05:35:00,83.353,83.357,83.337,83.352,42000000.0
2007-01-15 05:40:00,83.343,83.362,83.327,83.358,32000000.0
2007-01-15 05:45:00,83.36,83.385,83.348,83.36,57600000.0
2007-01-15 05:50:00,83.362,83.362,83.316,83.323,62400000.0
2007-01-15 05:55:00,83.26,83.346,83.239,83.346,62800000.0
2007-01-15 06:00:00,83.357,83.42,83.32,83.42,59200000.0
2007-01-15 06:05:00,83.429,83.44,83.402,83.405,60200000.0
2007-01-15 06:10:00,83.391,83.399,83.309,83.364,65600000.0
2007-01-15 06:15:00,83.365,83.387,83.365,83.376,64000000.0
2007-01-15 06:20:00,83.372,83.373,83.36,83.366,36800000.0
2007-01-15 06:25:00,83.367,83.39,83.352,83.386,46800000.0
2007-01-15 06:30:00,83.386,83.393,83.34,83.372,59200000.0
2007-01-15 06:35:00,83.384,83.403,83.375,83.394,54400000.0
2007-01-15 06:40:00,83.406,83.442,83.365,83.437,43200000.0
2007-01-15 06:45:00,83.438,83.445,83.411,83.441,78800000.0
2007-01-15 06:50:00,83.434,83.446,83.412,83.427,71400000.0
2007-01-15 06:55:00,83.418,83.423,83.39,83.402,36800000.0
2007-01-15 07:00:00,83.405,83.416,83.383,83.415,59200000.0
2007-01-15 07:05:00,83.416,83.442,83.394,83.435,51200000.0
2007-01-15 07:10:00,83.424,83.429,83.387,83.422,40000000.0
2007-01-15 07:15:00,83.421,83.44,83.418,83.434,65600000.0
2007-01-15 07:20:00,83.411,83.417,83.404,83.416,41600000.0
2007-01-15 07:25:00,83.415,83.427,83.403,83.42,69800000.0
2007-01-15 07:30:00,83.428,83.431,83.408,83.409,36800000.0
2007-01-15 07:35:00,83.419,83.429,83.418,83.424,24000000.0
2007-01-15 07:40:00,83.427,83.428,83.398,83.402,60800000.0
2007-01-15 07:45:00,83.399,83.407,83.382,83.396,57600000.0
2007-01-15 07:50:00,83.38,83.4,83.368,83.4,32000000.0
2007-01-15 07:55:00,83.406,83.43,83.391,83.391,64000000.0
2007-01-15 08:00:00,83.398,83.4,83.37,83.39,49600000.0
2007-01-15 08:05:00,83.387,83.387,83.33,83.342,55400000.0
2007-01-15 08:10:00,83.345,83.382,83.345,83.375,64000000.0
2007-01-15 08:15:00,83.375,83.386,83.339,83.355,67200000.0
2007-01-15 08:20:00,83.36,83.405,83.324,83.405,65000000.0
2007-01-15 08:25:00,83.391,83.391,83.347,83.388,38400000.0
2007-01-15 08:30:00,83.385,83.396,83.37,83.389,44800000.0
2007-01-15 08:35:00,83.384,83.384,83.339,83.345,73400000.0
2007-01-15 08:40:00,83.325,83.345,83.296,83.328,72000000.0
2007-01-15 08:45:00,83.326,83.343,83.319,83.333,40000000.0
2007-01-15 08:50:00,83.343,83.353,83.324,83.325,60200000.0
2007-01-15 08:55:00,83.339,83.355,83.325,83.326,49600000.0
2007-01-15 09:00:00,83.333,83.348,83.309,83.341,67200000.0
2007-01-15 09:05:00,83.329,83.333,83.287,83.328,66600000.0
2007-01-15 09:10:00,83.321,83.349,83.321,83.345,48000000.0
2007-01-15 09:15:00,83.339,83.34,83.303,83.31,62400000.0
2007-01-15 09:20:00,83.308,83.331,83.226,83.324,69200000.0
2007-01-15 09:25:00,83.348,83.36,83.298,83.343,59200000.0
2007-01-15 09:30:00,83.335,83.355,83.315,83.318,64000000.0
2007-01-15 09:35:00,83.314,83.429,83.248,83.423,62400000.0
2007-01-15 09:40:00,83.441,83.448,83.406,83.418,66600000.0
2007-01-15 09:45:00,83.426,83.452,83.41,83.42,60800000.0
2007-01-15 09:50:00,83.423,83.429,83.393,83.421,76800000.0
2007-01-15 09:55:00,83.425,83.488,83.379,83.434,77200000.0
2007-01-15 10:00:00,83.444,83.489,83.412,83.451,59200000.0
2007-01-15 10:05:00,83.448,83.493,83.441,83.45,66600000.0
2007-01-15 10:10:00,83.47,83.47,83.44,83.47,65000000.0
2007-01-15 10:15:00,83.473,83.482,83.451,83.479,35200000.0
2007-01-15 10:20:00,83.474,83.498,83.45,83.483,68800000.0
2007-01-15 10:25:00,83.483,83.501,83.467,83.49,51200000.0
2007-01-15 10:30:00,83.492,83.503,83.473,83.498,60800000.0
2007-01-15 10:35:00,83.504,83.539,83.451,83.515,57000000.0
2007-01-15 10:40:00,83.532,83.548,83.482,83.511,63800000.0
2007-01-15 10:45:00,83.501,83.545,83.5,83.545,49600000.0
2007-01-15 10:50:00,83.556,83.569,83.511,83.552,73000000.0
2007-01-15 10:55:00,83.562,83.581,83.477,83.568,52800000.0
2007-01-15 11:00:00,83.608,83.609,83.564,83.596,54800000.0
2007-01-15 11:05:00,83.619,83.667,83.537,83.667,81600000.0
2007-01-15 11:10:00,83.676,83.718,83.657,83.718,67600000.0
2007-01-15 11:15:00,83.708,83.709,83.646,83.657,65000000.0
2007-01-15 11:20:00,83.647,83.667,83.635,83.648,64000000.0
2007-01-15 11:25:00,83.638,83.644,83.61,83.61,72000000.0
2007-01-15 11:30:00,83.609,83.676,83.609,83.667,51200000.0
2007-01-15 11:35:00,83.668,83.752,83.668,83.712,57600000.0
2007-01-15 11:40:00,83.713,83.731,83.702,83.714,67200000.0
2007-01-15 11:45:00,83.718,83.74,83.698,83.726,54400000.0
2007-01-15 11:50:00,83.717,83.722,83.68,83.694,49000000.0
2007-01-15 11:55:00,83.698,83.704,83.641,83.681,59200000.0
2007-01-15 12:00:00,83.7,83.722,83.687,83.7,65600000.0
2007-01-15 12:05:00,83.705,83.715,83.685,83.705,49600000.0
2007-01-15 12:10:00,83.708,83.722,83.695,83.717,59200000.0
2007-01-15 12:15:00,83.689,83.707,83.632,83.684,58600000.0
2007-01-15 12:20:00,83.685,83.699,83.678,83.679,69200000.0
2007-01-15 12:25:00,83.676,83.689,83.665,83.67,52800000.0
2007-01-15 12:30:00,83.681,83.69,83.654,83.674,57000000.0
2007-01-15 12:35:00,83.662,83.698,83.606,83.698,67000000.0
2007-01-15 12:40:00,83.687,83.706,83.648,83.664,73600000.0
2007-01-15 12:45:00,83.668,83.706,83.655,83.683,69800000.0
2007-01-15 12:50:00,83.683,83.725,83.681,83.693,60200000.0
2007-01-15 12:55:00,83.691,83.712,83.667,83.683,72000000.0
2007-01-15 13:00:00,83.678,83.7,83.657,83.676,67200000.0
2007-01-15 13:05:00,83.67,83.68,83.647,83.68,52200000.0
2007-01-15 13:10:00,83.681,83.688,83.663,83.666,58000000.0
2007-01-15 13:15:00,83.666,83.666,83.616,83.623,52800000.0
2007-01-15 13:20:00,83.622,83.632,83.53,83.585,46400000.0
2007-01-15 13:25:00,83.597,83.643,83.532,83.605,75200000.0
2007-01-15 13:30:00,83.606,83.649,83.606,83.649,68800000.0
2007-01-15 13:35:00,83.653,83.653,83.614,83.649,116800000.0
2007-01-15 13:40:00,83.646,83.649,83.615,83.633,128000000.0
2007-01-15 13:45:00,83.635,83.635,83.604,83.605,87400000.0
2007-01-15 13:50:00,83.601,83.634,83.583,83.626,90600000.0
2007-01-15 13:55:00,83.634,83.638,83.602,83.609,103400000.0
2007-01-15 14:00:00,83.603,83.649,83.603,83.648,71200000.0
2007-01-15 14:05:00,83.656,83.657,83.627,83.647,150400000.0
2007-01-15 14:10:00,83.645,83.674,83.628,83.674,53800000.0
2007-01-15 14:15:00,83.651,83.693,83.638,83.64,96000000.0
2007-01-15 14:20:00,83.668,83.687,83.645,83.647,113000000.0
2007-01-15 14:25:00,83.643,83.65,83.626,83.63,53800000.0
2007-01-15 14:30:00,83.628,83.658,83.628,83.654,88000000.0
2007-01-15 14:35:00,83.657,83.663,83.617,83.617,105000000.0
2007-01-15 14:40:00,83.61,83.627,83.588,83.599,121000000.0
2007-01-15 14:45:00,83.611,83.632,83.611,83.619,89000000.0
2007-01-15 14:50:00,83.622,83.637,83.618,83.637,72000000.0
2007-01-15 14:55:00,83.649,83.653,83.625,83.653,75200000.0
2007-01-15 15:00:00,83.654,83.666,83.609,83.645,78800000.0
2007-01-15 15:05:00,83.632,83.641,83.6,83.626,73600000.0
2007-01-15 15:10:00,83.633,83.685,83.621,83.678,125200000.0
2007-01-15 15:15:00,83.686,83.686,83.653,83.671,119400000.0
2007-01-15 15:20:00,83.667,83.675,83.634,83.659,124200000.0
2007-01-15 15:25:00,83.66,83.665,83.541,83.638,212800000.0
2007-01-15 15:30:00,83.544,83.644,83.511,83.617,259600000.0
2007-01-15 15:35:00,83.616,83.637,83.607,83.626,155200000.0
2007-01-15 15:40:00,83.621,83.65,83.62,83.62,144000000.0
2007-01-15 15:45:00,83.618,83.677,83.611,83.662,99200000.0
2007-01-15 15:50:00,83.667,83.667,83.625,83.625,73000000.0
2007-01-15 15:55:00,83.626,83.653,83.613,83.628,144000000.0
2007-01-15 16:00:00,83.643,83.655,83.642,83.645,42000000.0
2007-01-15 16:05:00,83.65,83.65,83.614,83.62,203600000.0
2007-01-15 16:10:00,83.617,83.643,83.617,83.634,131000000.0
2007-01-15 16:15:00,83.635,83.646,83.602,83.639,147600000.0
2007-01-15 16:20:00,83.636,83.653,83.618,83.618,98000000.0
2007-01-15 16:25:00,83.609,83.631,83.599,83.62,96000000.0
2007-01-15 16:30:00,83.627,83.637,83.605,83.618,128000000.0
2007-01-15 16:35:00,83.617,83.617,83.595,83.605,220800000.0
2007-01-15 16:40:00,83.598,83.603,83.574,83.587,201200000.0
2007-01-15 16:45:00,83.585,83.62,83.567,83.572,228800000.0
2007-01-15 16:50:00,83.587,83.608,83.543,83.603,192200000.0
2007-01-15 16:55:00,83.612,83.641,83.612,83.614,120000000.0
2007-01-15 17:00:00,83.617,83.641,83.577,83.641,209600000.0
2007-01-15 17:05:00,83.648,83.657,83.625,83.649,241600000.0
2007-01-15 17:10:00,83.642,83.648,83.615,83.633,140200000.0
2007-01-15 17:15:00,83.639,83.65,83.63,83.634,99600000.0
2007-01-15 17:20:00,83.615,83.621,83.556,83.584,87400000.0
2007-01-15 17:25:00,83.603,83.62,83.549,83.549,116600000.0
2007-01-15 17:30:00,83.552,83.602,83.547,83.584,207200000.0
2007-01-15 17:35:00,83.581,83.59,83.564,83.569,107600000.0
2007-01-15 17:40:00,83.566,83.582,83.528,83.554,142800000.0
2007-01-15 17:45:00,83.56,83.572,83.514,83.535,233200000.0
2007-01-15 17:50:00,83.536,83.58,83.513,83.537,172200000.0
2007-01-15 17:55:00,83.567,83.611,83.536,83.602,201600000.0
2007-01-15 18:00:00,83.58,83.59,83.536,83.562,177600000.0
2007-01-15 18:05:00,83.568,83.576,83.523,83.523,172200000.0
2007-01-15 18:10:00,83.536,83.559,83.526,83.555,72000000.0
2007-01-15 18:15:00,83.563,83.585,83.558,83.572,205200000.0
2007-01-15 18:20:00,83.591,83.634,83.591,83.613,188800000.0
2007-01-15 18:25:00,83.611,83.627,83.582,83.584,105600000.0
2007-01-15 18:30:00,83.585,83.59,83.563,83.571,67200000.0
2007-01-15 18:35:00,83.573,83.61,83.565,83.596,208400000.0
2007-01-15 18:40:00,83.59,83.637,83.588,83.636,296000000.0
2007-01-15 18:45:00,83.641,83.641,83.584,83.602,92800000.0
2007-01-15 18:50:00,83.599,83.613,83.588,83.612,62400000.0
2007-01-15 18:55:00,83.619,83.638,83.618,83.632,72400000.0
2007-01-15 19:00:00,83.633,83.648,83.583,83.598,97600000.0
2007-01-15 19:05:00,83.585,83.585,83.557,83.557,130000000.0
2007-01-15 19:10:00,83.56,83.605,83.557,83.589,88000000.0
2007-01-15 19:15:00,83.588,83.6,83.574,83.582,75200000.0
2007-01-15 19:20:00,83.593,83.595,83.575,83.591,96000000.0
2007-01-15 19:25:00,83.593,83.598,83.576,83.587,79800000.0
2007-01-15 19:30:00,83.594,83.594,83.576,83.593,46400000.0
2007-01-15 19:35:00,83.586,83.586,83.537,83.552,68800000.0
2007-01-15 19:40:00,83.541,83.557,83.521,83.521,56000000.0
2007-01-15 19:45:00,83.504,83.58,83.473,83.561,76800000.0
2007-01-15 19:50:00,83.559,83.61,83.559,83.583,54400000.0
2007-01-15 19:55:00,83.586,83.605,83.56,83.564,58000000.0
2007-01-15 20:00:00,83.573,83.576,83.545,83.574,94800000.0
2007-01-15 20:05:00,83.588,83.588,83.545,83.564,78800000.0
2007-01-15 20:10:00,83.565,83.583,83.513,83.577,62400000.0
2007-01-15 20:15:00,83.582,83.586,83.551,83.586,84200000.0
2007-01-15 20:20:00,83.577,83.592,83.565,83.565,74600000.0
2007-01-15 20:25:00,83.556,83.573,83.55,83.552,34600000.0
2007-01-15 20:30:00,83.554,83.573,83.554,83.562,52800000.0
2007-01-15 20:35:00,83.558,83.562,83.518,83.562,47400000.0
2007-01-15 20:40:00,83.561,83.575,83.536,83.57,56400000.0
2007-01-15 20:45:00,83.567,83.578,83.523,83.545,65600000.0
2007-01-15 20:50:00,83.552,83.573,83.52,83.559,84200000.0
2007-01-15 20:55:00,83.562,83.565,83.54,83.563,46400000.0
2007-01-15 21:00:00,83.571,83.582,83.549,83.558,60600000.0
2007-01-15 21:05:00,83.556,83.567,83.528,83.567,48400000.0
2007-01-15 21:10:00,83.558,83.569,83.522,83.522,40000000.0
2007-01-15 21:15:00,83.522,83.578,83.475,83.576,67200000.0
2007-01-15 21:20:00,83.545,83.559,83.538,83.543,60800000.0
2007-01-15 21:25:00,83.546,83.557,83.532,83.535,40000000.0
2007-01-15 21:30:00,83.54,83.568,83.537,83.568,41600000.0
2007-01-15 21:35:00,83.575,83.575,83.56,83.56,12800000.0
2007-01-15 21:40:00,83.55,83.553,83.521,83.546,65600000.0
2007-01-15 21:45:00,83.542,83.548,83.506,83.525,54200000.0
2007-01-15 21:50:00,83.527,83.545,83.523,83.529,56000000.0
2007-01-15 21:55:00,83.536,83.556,83.531,83.55,54400000.0
2007-01-15 22:00:00,83.546,83.546,83.528,83.543,62400000.0
2007-01-15 22:05:00,83.546,83.573,83.537,83.573,46400000.0
2007-01-15 22:10:00,83.58,83.588,83.548,83.555,33600000.0
2007-01-15 22:15:00,83.547,83.551,83.525,83.526,58400000.0
2007-01-15 22:20:00,83.533,83.533,83.522,83.527,28800000.0
2007-01-15 22:25:00,83.517,83.533,83.497,83.522,33600000.0
2007-01-15 22:30:00,83.52,83.554,83.445,83.534,52800000.0
2007-01-15 22:35:00,83.534,83.559,83.515,83.559,56000000.0
2007-01-15 22:40:00,83.56,83.56,83.542,83.542,29600000.0
2007-01-15 22:45:00,83.553,83.569,83.524,83.531,38400000.0
2007-01-15 22:50:00,83.539,83.591,83.527,83.529,44800000.0
2007-01-15 22:55:00,83.54,83.561,83.488,83.494,65000000.0
2007-01-15 23:00:00,83.604,83.667,83.598,83.643,68800000.0
2007-01-15 23:05:00,83.667,83.737,83.667,83.705,75600000.0
2007-01-15 23:10:00,83.714,83.75,83.705,83.75,48000000.0
2007-01-15 23:15:00,83.758,83.773,83.721,83.721,59200000.0
2007-01-15 23:20:00,83.724,83.751,83.718,83.751,51200000.0
2007-01-15 23:25:00,83.745,83.811,83.695,83.74,70400000.0
2007-01-15 23:30:00,83.759,83.834,83.755,83.834,73600000.0
2007-01-15 23:35:00,83.837,83.862,83.821,83.824,64000000.0
2007-01-15 23:40:00,83.814,83.846,83.801,83.811,80200000.0
2007-01-15 23:45:00,83.795,83.816,83.733,83.816,61800000.0
2007-01-15 23:50:00,83.816,83.831,83.794,83.81,62400000.0
2007-01-15 23:55:00,83.825,83.854,83.757,83.828,56000000.0
2007-01-16 00:00:00,83.837,83.841,83.767,83.767,56400000.0
2007-01-16 00:05:00,83.748,83.796,83.738,83.786,53800000.0
2007-01-16 00:10:00,83.798,83.823,83.791,83.791,45800000.0
2007-01-16 00:15:00,83.803,83.823,83.786,83.815,52200000.0
2007-01-16 00:20:00,83.798,83.851,83.798,83.841,75200000.0
2007-01-16 00:25:00,83.845,83.848,83.832,83.845,43200000.0
2007-01-16 00:30:00,83.852,83.852,83.822,83.835,65600000.0
2007-01-16 00:35:00,83.843,83.858,83.835,83.842,56000000.0
2007-01-16 00:40:00,83.842,83.842,83.805,83.826,41600000.0
2007-01-16 00:45:00,83.824,83.843,83.815,83.833,64000000.0
2007-01-16 00:50:00,83.838,83.854,83.83,83.842,35200000.0
2007-01-16 00:55:00,83.824,83.858,83.812,83.846,62400000.0
2007-01-16 01:00:00,83.843,83.856,83.825,83.825,54400000.0
2007-01-16 01:05:00,83.838,83.856,83.788,83.825,70400000.0
2007-01-16 01:10:00,83.821,83.85,83.81,83.849,56000000.0
2007-01-16 01:15:00,83.857,83.869,83.851,83.857,52800000.0
2007-01-16 01:20:00,83.864,83.864,83.832,83.85,25600000.0
2007-01-16 01:25:00,83.877,83.885,83.858,83.879,59200000.0
2007-01-16 01:30:00,83.876,83.891,83.874,83.876,35200000.0
2007-01-16 01:35:00,83.87,83.872,83.843,83.851,72000000.0
2007-01-16 01:40:00,83.847,83.863,83.837,83.844,59200000.0
2007-01-16 01:45:00,83.85,83.853,83.821,83.834,75200000.0
2007-01-16 01:50:00,83.841,83.852,83.826,83.848,68000000.0
2007-01-16 01:55:00,83.851,83.86,83.823,83.823,40000000.0
2007-01-16 02:00:00,83.823,83.836,83.759,83.759,70400000.0
2007-01-16 02:05:00,83.759,83.792,83.753,83.792,58600000.0
2007-01-16 02:10:00,83.775,83.806,83.772,83.799,55400000.0
2007-01-16 02:15:00,83.797,83.802,83.739,83.767,57000000.0
2007-01-16 02:20:00,83.762,83.762,83.651,83.74,62800000.0
2007-01-16 02:25:00,83.732,83.732,83.648,83.657,60800000.0
2007-01-16 02:30:00,83.646,83.691,83.637,83.684,65000000.0
2007-01-16 02:35:00,83.684,83.732,83.684,83.718,67600000.0
2007-01-16 02:40:00,83.727,83.745,83.721,83.725,22400000.0
2007-01-16 02:45:00,83.734,83.749,83.711,83.721,68600000.0
2007-01-16 02:50:00,83.712,83.747,83.611,83.731,56000000.0
2007-01-16 02:55:00,83.748,83.759,83.718,83.718,51600000.0
2007-01-16 03:00:00,83.731,83.754,83.641,83.747,58600000.0
2007-01-16 03:05:00,83.737,83.748,83.716,83.746,68800000.0
2007-01-16 03:10:00,83.748,83.757,83.728,83.747,71800000.0
2007-01-16 03:15:00,83.754,83.784,83.74,83.752,57400000.0
2007-01-16 03:20:00,83.756,83.797,83.742,83.797,57600000.0
2007-01-16 03:25:00,83.795,83.797,83.78,83.785,44200000.0
2007-01-16 03:30:00,83.789,83.819,83.731,83.812,60800000.0
2007-01-16 03:35:00,83.812,83.826,83.749,83.804,73600000.0
2007-01-16 03:40:00,83.792,83.81,83.784,83.804,60800000.0
2007-01-16 03:45:00,83.788,83.811,83.786,83.788,45200000.0
2007-01-16 03:50:00,83.784,83.794,83.772,83.781,57600000.0
2007-01-16 03:55:00,83.783,83.824,83.778,83.813,68800000.0
2007-01-16 04:00:00,83.822,83.829,83.804,83.805,59200000.0
2007-01-16 04:05:00,83.816,83.825,83.801,83.82,62400000.0
2007-01-16 04:10:00,83.816,83.816,83.804,83.805,33600000.0
2007-01-16 04:15:00,83.813,83.824,83.81,83.82,38400000.0
2007-01-16 04:20:00,83.82,83.82,83.73,83.816,22400000.0
2007-01-16 04:25:00,83.81,83.81,83.777,83.783,48400000.0
2007-01-16 04:30:00,83.784,83.818,83.784,83.807,38400000.0
2007-01-16 04:35:00,83.818,83.818,83.789,83.79,56000000.0
2007-01-16 04:40:00,83.792,83.799,83.759,83.776,57600000.0
2007-01-16 04:45:00,83.779,83.779,83.724,83.733,49000000.0
2007-01-16 04:50:00,83.745,83.747,83.65,83.721,49000000.0
2007-01-16 04:55:00,83.72,83.741,83.715,83.732,60200000.0
2007-01-16 05:00:00,83.721,83.737,83.713,83.734,46400000.0
2007-01-16 05:05:00,83.721,83.737,83.697,83.731,65000000.0
2007-01-16 05:10:00,83.736,83.767,83.709,83.753,66000000.0
2007-01-16 05:15:00,83.751,83.764,83.699,83.757,67200000.0
2007-01-16 05:20:00,83.754,83.767,83.742,83.747,35200000.0
2007-01-16 05:25:00,83.753,83.754,83.736,83.738,60800000.0
2007-01-16 05:30:00,83.741,83.754,83.733,83.752,56000000.0
2007-01-16 05:35:00,83.75,83.754,83.741,83.746,38400000.0
2007-01-16 05:40:00,83.749,83.757,83.731,83.734,42600000.0
2007-01-16 05:45:00,83.734,83.742,83.72,83.731,65000000.0
2007-01-16 05:50:00,83.727,83.738,83.718,83.73,40000000.0
2007-01-16 05:55:00,83.715,83.745,83.644,83.743,50600000.0
2007-01-16 06:00:00,83.752,83.757,83.725,83.752,48000000.0
2007-01-16 06:05:00,83.74,83.752,83.729,83.74,50000000.0
2007-01-16 06:10:00,83.736,83.759,83.652,83.756,65600000.0
2007-01-16 06:15:00,83.744,83.752,83.739,83.75,33600000.0
2007-01-16 06:20:00,83.743,83.754,83.734,83.752,36800000.0
2007-01-16 06:25:00,83.755,83.767,83.726,83.767,38400000.0
2007-01-16 06:30:00,83.764,83.773,83.739,83.768,72000000.0
2007-01-16 06:35:00,83.774,83.819,83.771,83.807,56000000.0
2007-01-16 06:40:00,83.784,83.809,83.739,83.765,65600000.0
2007-01-16 06:45:00,83.773,83.796,83.761,83.796,34600000.0
2007-01-16 06:50:00,83.784,83.798,83.774,83.777,53800000.0
2007-01-16 06:55:00,83.776,83.785,83.756,83.763,38400000.0
2007-01-16 07:00:00,83.754,83.759,83.741,83.759,43200000.0
2007-01-16 07:05:00,83.759,83.773,83.738,83.753,63400000.0
2007-01-16 07:10:00,83.729,83.764,83.729,83.758,54400000.0
2007-01-16 07:15:00,83.756,83.756,83.715,83.72,65000000.0
2007-01-16 07:20:00,83.724,83.727,83.692,83.7,68800000.0
2007-01-16 07:25:00,83.734,83.744,83.723,83.744,53800000.0
2007-01-16 07:30:00,83.734,83.768,83.734,83.768,43200000.0
2007-01-16 07:35:00,83.753,83.764,83.724,83.725,51200000.0
2007-01-16 07:40:00,83.72,83.746,83.72,83.731,60800000.0
2007-01-16 07:45:00,83.725,83.733,83.676,83.695,68800000.0
2007-01-16 07:50:00,83.702,83.725,83.696,83.725,67600000.0
2007-01-16 07:55:00,83.725,83.762,83.694,83.739,63800000.0
2007-01-16 08:00:00,83.731,83.746,83.687,83.725,52200000.0
2007-01-16 08:05:00,83.723,83.769,83.713,83.739,62400000.0
2007-01-16 08:10:00,83.736,83.76,83.712,83.716,52800000.0
2007-01-16 08:15:00,83.731,83.731,83.666,83.671,66600000.0
2007-01-16 08:20:00,83.673,83.709,83.656,83.698,65400000.0
2007-01-16 08:25:00,83.697,83.71,83.614,83.687,59600000.0
2007-01-16 08:30:00,83.659,83.692,83.658,83.673,56000000.0
2007-01-16 08:35:00,83.673,83.684,83.643,83.644,73600000.0
2007-01-16 08:40:00,83.66,83.691,83.66,83.682,72400000.0
2007-01-16 08:45:00,83.679,83.691,83.66,83.668,68800000.0
2007-01-16 08:50:00,83.664,83.672,83.631,83.642,68200000.0
2007-01-16 08:55:00,83.641,83.649,83.624,83.646,49600000.0
2007-01-16 09:00:00,83.658,83.658,83.618,83.622,67200000.0
2007-01-16 09:05:00,83.619,83.649,83.601,83.649,56000000.0
2007-01-16 09:10:00,83.645,83.688,83.645,83.679,49600000.0
2007-01-16 09:15:00,83.697,83.736,83.697,83.724,62400000.0
2007-01-16 09:20:00,83.724,83.744,83.648,83.74,52800000.0
2007-01-16 09:25:00,83.736,83.766,83.719,83.742,58600000.0
2007-01-16 09:30:00,83.748,83.783,83.732,83.763,64000000.0
2007-01-16 09:35:00,83.774,83.796,83.688,83.764,68200000.0
2007-01-16 09:40:00,83.771,83.776,83.741,83.741,67200000.0
2007-01-16 09:45:00,83.766,83.769,83.722,83.735,60800000.0
2007-01-16 09:50:00,83.759,83.765,83.736,83.758,62800000.0
2007-01-16 09:55:00,83.759,83.824,83.71,83.759,77800000.0
2007-01-16 10:00:00,83.762,83.79,83.724,83.786,59200000.0
2007-01-16 10:05:00,83.785,83.798,83.758,83.766,51200000.0
2007-01-16 10:10:00,83.773,83.804,83.756,83.8,65000000.0
2007-01-16 10:15:00,83.798,83.815,83.792,83.797,46400000.0
2007-01-16 10:20:00,83.807,83.842,83.802,83.842,68800000.0
2007-01-16 10:25:00,83.861,83.864,83.835,83.85,56000000.0
2007-01-16 10:30:00,83.861,83.883,83.847,83.878,60800000.0
2007-01-16 10:35:00,83.897,83.903,83.794,83.867,57600000.0
2007-01-16 10:40:00,83.874,83.888,83.834,83.853,50600000.0
2007-01-16 10:45:00,83.859,83.873,83.811,83.811,49600000.0
2007-01-16 10:50:00,83.808,83.828,83.787,83.806,73600000.0
2007-01-16 10:55:00,83.785,83.785,83.68,83.753,68800000.0
2007-01-16 11:00:00,83.752,83.792,83.732,83.79,68800000.0
2007-01-16 11:05:00,83.795,83.813,83.715,83.715,81600000.0
2007-01-16 11:10:00,83.694,83.706,83.666,83.698,67200000.0
2007-01-16 11:15:00,83.685,83.691,83.672,83.673,43200000.0
2007-01-16 11:20:00,83.684,83.692,83.66,83.673,64000000.0
2007-01-16 11:25:00,83.669,83.687,83.642,83.648,57600000.0
2007-01-16 11:30:00,83.641,83.674,83.621,83.654,56000000.0
2007-01-16 11:35:00,83.628,83.672,83.616,83.666,57000000.0
2007-01-16 11:40:00,83.654,83.716,83.647,83.686,67200000.0
2007-01-16 11:45:00,83.699,83.758,83.685,83.711,67000000.0
2007-01-16 11:50:00,83.718,83.766,83.708,83.741,65600000.0
2007-01-16 11:55:00,83.747,83.852,83.698,83.827,59200000.0
2007-01-16 12:00:00,83.804,83.853,83.791,83.796,65600000.0
2007-01-16 12:05:00,83.806,83.806,83.727,83.727,66600000.0
2007-01-16 12:10:00,83.715,83.739,83.686,83.694,58600000.0
2007-01-16 12:15:00,83.689,83.694,83.634,83.64,41600000.0
2007-01-16 12:20:00,83.64,83.651,83.613,83.613,68800000.0
2007-01-16 12:25:00,83.627,83.658,83.605,83.658,64000000.0
2007-01-16 12:30:00,83.662,83.726,83.662,83.723,69800000.0
2007-01-16 12:35:00,83.724,83.74,83.636,83.729,39800000.0
2007-01-16 12:40:00,83.725,83.728,83.685,83.712,43200000.0
2007-01-16 12:45:00,83.725,83.736,83.689,83.689,69800000.0
2007-01-16 12:50:00,83.714,83.77,83.714,83.746,60200000.0
2007-01-16 12:55:00,83.738,83.747,83.722,83.738,44800000.0
2007-01-16 13:00:00,83.751,83.757,83.718,83.731,51200000.0
2007-01-16 13:05:00,83.721,83.727,83.685,83.691,57600000.0
2007-01-16 13:10:00,83.684,83.707,83.675,83.705,33600000.0
2007-01-16 13:15:00,83.717,83.737,83.707,83.725,70400000.0
2007-01-16 13:20:00,83.73,83.748,83.68,83.74,30400000.0
2007-01-16 13:25:00,83.74,83.742,83.718,83.727,59200000.0
2007-01-16 13:30:00,83.719,83.744,83.705,83.737,54400000.0
2007-01-16 13:35:00,83.733,83.745,83.732,83.745,68800000.0
2007-01-16 13:40:00,83.747,83.755,83.731,83.735,112000000.0
2007-01-16 13:45:00,83.734,83.744,83.718,83.735,87400000.0
2007-01-16 13:50:00,83.745,83.78,83.732,83.761,90600000.0
2007-01-16 13:55:00,83.75,83.8,83.721,83.8,104000000.0
2007-01-16 14:00:00,83.8,83.851,83.775,83.83,120000000.0
2007-01-16 14:05:00,83.818,83.845,83.777,83.845,150400000.0
2007-01-16 14:10:00,83.821,83.858,83.807,83.834,102400000.0
2007-01-16 14:15:00,83.834,83.84,83.815,83.816,95400000.0
2007-01-16 14:20:00,83.805,83.814,83.778,83.796,126400000.0
2007-01-16 14:25:00,83.793,83.818,83.786,83.817,90600000.0
2007-01-16 14:30:00,83.815,83.83,83.791,83.791,67200000.0
2007-01-16 14:35:00,83.79,83.844,83.79,83.809,106000000.0
2007-01-16 14:40:00,83.814,83.861,83.814,83.861,121400000.0
2007-01-16 14:45:00,83.871,83.9,83.848,83.9,89600000.0
2007-01-16 14:50:00,83.898,83.927,83.873,83.918,104000000.0
2007-01-16 14:55:00,83.92,83.92,83.893,83.91,61200000.0
2007-01-16 15:00:00,83.924,83.998,83.903,83.994,78400000.0
2007-01-16 15:05:00,83.991,84.005,83.948,83.986,70800000.0
2007-01-16 15:10:00,84.011,84.056,83.996,84.046,138000000.0
2007-01-16 15:15:00,84.038,84.1,84.031,84.077,120000000.0
2007-01-16 15:20:00,84.073,84.097,84.065,84.078,124000000.0
2007-01-16 15:25:00,84.072,84.086,83.954,84.038,212200000.0
2007-01-16 15:30:00,83.935,84.074,83.896,84.006,258600000.0
2007-01-16 15:35:00,84.016,84.04,84.008,84.04,192000000.0
2007-01-16 15:40:00,84.03,84.03,83.993,84.021,143400000.0
2007-01-16 15:45:00,84.017,84.026,84.002,84.012,98000000.0
2007-01-16 15:50:00,84.002,84.037,83.992,84.0,98000000.0
2007-01-16 15:55:00,83.993,84.043,83.973,84.043,143400000.0
2007-01-16 16:00:00,84.054,84.054,84.009,84.033,212800000.0
2007-01-16 16:05:00,84.023,84.031,83.987,83.988,169600000.0
2007-01-16 16:10:00,83.983,83.989,83.957,83.976,173200000.0
2007-01-16 16:15:00,83.971,83.987,83.962,83.986,148200000.0
2007-01-16 16:20:00,83.975,83.975,83.924,83.932,141200000.0
2007-01-16 16:25:00,83.938,83.946,83.896,83.921,124200000.0
2007-01-16 16:30:00,83.92,83.94,83.914,83.924,128000000.0
2007-01-16 16:35:00,83.909,83.92,83.875,83.88,219600000.0
2007-01-16 16:40:00,83.889,83.926,83.864,83.926,212800000.0
2007-01-16 16:45:00,83.924,83.984,83.924,83.984,228200000.0
2007-01-16 16:50:00,83.989,83.989,83.916,83.924,195000000.0
2007-01-16 16:55:00,83.892,83.927,83.891,83.893,147200000.0
2007-01-16 17:00:00,83.882,83.915,83.876,83.901,209400000.0
2007-01-16 17:05:00,83.902,83.941,83.886,83.94,276800000.0
2007-01-16 17:10:00,83.946,83.946,83.9,83.93,140800000.0
2007-01-16 17:15:00,83.932,83.937,83.904,83.937,155600000.0
2007-01-16 17:20:00,83.935,83.945,83.905,83.915,88000000.0
2007-01-16 17:25:00,83.93,83.933,83.894,83.908,117200000.0
2007-01-16 17:30:00,83.896,83.943,83.875,83.93,259600000.0
2007-01-16 17:35:00,83.919,83.938,83.884,83.921,144000000.0
2007-01-16 17:40:00,83.913,83.92,83.891,83.891,140200000.0
2007-01-16 17:45:00,83.883,83.918,83.86,83.893,231200000.0
2007-01-16 17:50:00,83.882,83.959,83.882,83.956,172200000.0
2007-01-16 17:55:00,83.953,83.953,83.919,83.928,156800000.0
2007-01-16 18:00:00,83.926,83.928,83.888,83.902,178000000.0
2007-01-16 18:05:00,83.878,83.911,83.878,83.894,160000000.0
2007-01-16 18:10:00,83.906,83.914,83.879,83.906,88400000.0
2007-01-16 18:15:00,83.913,83.917,83.852,83.852,206400000.0
2007-01-16 18:20:00,83.865,83.866,83.811,83.829,188800000.0
2007-01-16 18:25:00,83.828,83.829,83.789,83.795,118200000.0
2007-01-16 18:30:00,83.799,83.804,83.767,83.786,169600000.0
2007-01-16 18:35:00,83.795,83.811,83.778,83.802,131600000.0
2007-01-16 18:40:00,83.792,83.814,83.754,83.763,295400000.0
2007-01-16 18:45:00,83.77,83.786,83.738,83.749,93200000.0
2007-01-16 18:50:00,83.742,83.747,83.7,83.737,127400000.0
2007-01-16 18:55:00,83.746,83.804,83.745,83.773,121600000.0
2007-01-16 19:00:00,83.775,83.777,83.724,83.741,97000000.0
2007-01-16 19:05:00,83.742,83.742,83.687,83.694,142800000.0
2007-01-16 19:10:00,83.692,83.738,83.692,83.727,88400000.0
2007-01-16 19:15:00,83.722,83.77,83.708,83.728,86400000.0
2007-01-16 19:20:00,83.728,83.752,83.717,83.747,62400000.0
2007-01-16 19:25:00,83.739,83.779,83.739,83.772,81600000.0
2007-01-16 19:30:00,83.785,83.8,83.771,83.79,59200000.0
2007-01-16 19:35:00,83.788,83.792,83.777,83.785,68800000.0
2007-01-16 19:40:00,83.772,83.802,83.772,83.798,56800000.0
2007-01-16 19:45:00,83.803,83.873,83.801,83.863,67200000.0
2007-01-16 19:50:00,83.856,83.873,83.829,83.831,65600000.0
2007-01-16 19:55:00,83.838,83.862,83.818,83.818,44800000.0
2007-01-16 20:00:00,83.822,83.847,83.806,83.847,94400000.0
2007-01-16 20:05:00,83.85,83.85,83.81,83.837,73000000.0
2007-01-16 20:10:00,83.829,83.856,83.793,83.85,62400000.0
2007-01-16 20:15:00,83.857,83.857,83.808,83.811,96400000.0
2007-01-16 20:20:00,83.795,83.86,83.792,83.853,75200000.0
2007-01-16 20:25:00,83.849,83.865,83.839,83.865,55400000.0
2007-01-16 20:30:00,83.865,83.865,83.829,83.829,72000000.0
2007-01-16 20:35:00,83.829,83.838,83.824,83.825,35600000.0
2007-01-16 20:40:00,83.843,83.859,83.834,83.855,35200000.0
2007-01-16 20:45:00,83.855,83.855,83.82,83.822,48000000.0
2007-01-16 20:50:00,83.834,83.87,83.831,83.856,84800000.0
2007-01-16 20:55:00,83.863,83.874,83.848,83.861,32400000.0
2007-01-16 21:00:00,83.865,83.865,83.831,83.839,44200000.0
2007-01-16 21:05:00,83.833,83.845,83.811,83.825,35600000.0
2007-01-16 21:10:00,83.822,83.841,83.818,83.835,44800000.0
2007-01-16 21:15:00,83.842,83.846,83.816,83.831,40000000.0
2007-01-16 21:20:00,83.813,83.846,83.813,83.846,38400000.0
2007-01-16 21:25:00,83.844,83.854,83.829,83.838,40000000.0
2007-01-16 21:30:00,83.853,83.879,83.84,83.869,66600000.0
2007-01-16 21:35:00,83.856,83.916,83.82,83.906,49600000.0
2007-01-16 21:40:00,83.909,83.927,83.9,83.919,66000000.0
2007-01-16 21:45:00,83.917,83.939,83.902,83.91,70400000.0
2007-01-16 21:50:00,83.906,83.92,83.89,83.891,56000000.0
2007-01-16 21:55:00,83.922,83.922,83.867,83.876,72000000.0
2007-01-16 22:00:00,83.872,83.907,83.865,83.901,60800000.0
2007-01-16 22:05:00,83.899,83.911,83.882,83.905,62400000.0
2007-01-16 22:10:00,83.907,83.915,83.886,83.915,50600000.0
2007-01-16 22:15:00,83.912,83.918,83.897,83.914,43200000.0
2007-01-16 22:20:00,83.912,83.946,83.912,83.931,54400000.0
2007-01-16 22:25:00,83.943,83.949,83.92,83.926,68200000.0
2007-01-16 22:30:00,83.926,83.934,83.872,83.885,64000000.0
2007-01-16 22:35:00,83.912,83.925,83.904,83.914,56000000.0
2007-01-16 22:40:00,83.91,83.922,83.892,83.892,68800000.0
2007-01-16 22:45:00,83.891,83.917,83.876,83.884,65600000.0
2007-01-16 22:50:00,83.899,83.907,83.88,83.891,44800000.0
2007-01-16 22:55:00,83.898,83.902,83.885,83.897,65600000.0
2007-01-16 23:00:00,83.907,83.915,83.895,83.898,38400000.0
2007-01-16 23:05:00,83.895,83.906,83.874,83.874,59200000.0
2007-01-16 23:10:00,83.884,83.884,83.862,83.875,36800000.0
2007-01-16 23:15:00,83.878,83.89,83.864,83.875,36800000.0
2007-01-16 23:20:00,83.878,83.896,83.856,83.888,67200000.0
2007-01-16 23:25:00,83.887,83.905,83.836,83.879,44800000.0
2007-01-16 23:30:00,83.904,83.943,83.889,83.909,73400000.0
2007-01-16 23:35:00,83.888,83.896,83.87,83.886,63400000.0
2007-01-16 23:40:00,83.887,83.896,83.82,83.859,69800000.0
2007-01-16 23:45:00,83.666,83.666,83.23,83.32,62400000.0
2007-01-16 23:50:00,83.285,83.374,83.268,83.374,62400000.0
2007-01-16 23:55:00,83.372,83.477,83.294,83.438,67200000.0
2007-01-17 00:00:00,83.434,83.434,83.368,83.406,57000000.0
2007-01-17 00:05:00,83.4,83.446,83.375,83.405,54400000.0
2007-01-17 00:10:00,83.39,83.391,83.346,83.368,59200000.0
2007-01-17 00:15:00,83.373,83.373,83.301,83.348,66000000.0
2007-01-17 00:20:00,83.324,83.339,83.296,83.311,75200000.0
2007-01-17 00:25:00,83.296,83.296,83.13,83.157,85200000.0
2007-01-17 00:30:00,83.131,83.248,83.13,83.248,65600000.0
2007-01-17 00:35:00,83.256,83.289,83.231,83.272,68800000.0
2007-01-17 00:40:00,83.255,83.257,83.16,83.186,69200000.0
2007-01-17 00:45:00,83.184,83.19,83.134,83.138,64000000.0
2007-01-17 00:50:00,83.144,83.163,83.106,83.163,52200000.0
2007-01-17 00:55:00,83.143,83.191,83.128,83.179,62200000.0
2007-01-17 01:00:00,83.183,83.186,83.15,83.15,62400000.0
2007-01-17 01:05:00,83.16,83.283,83.133,83.279,70400000.0
2007-01-17 01:10:00,83.28,83.33,83.28,83.317,72000000.0
2007-01-17 01:15:00,83.327,83.38,83.323,83.352,65600000.0
2007-01-17 01:20:00,83.345,83.358,83.3,83.306,60800000.0
2007-01-17 01:25:00,83.324,83.334,83.311,83.334,41600000.0
2007-01-17 01:30:00,83.335,83.335,83.274,83.284,70400000.0
2007-01-17 01:35:00,83.283,83.353,83.28,83.353,70800000.0
2007-01-17 01:40:00,83.349,83.349,83.271,83.29,59200000.0
2007-01-17 01:45:00,83.276,83.307,83.264,83.288,74600000.0
2007-01-17 01:50:00,83.295,83.32,83.261,83.273,73600000.0
2007-01-17 01:55:00,83.269,83.282,83.228,83.282,57600000.0
2007-01-17 02:00:00,83.281,83.281,83.237,83.255,69800000.0
2007-01-17 02:05:00,83.259,83.32,83.251,83.318,72800000.0
2007-01-17 02:10:00,83.313,83.335,83.294,83.294,56400000.0
2007-01-17 02:15:00,83.327,83.41,83.281,83.41,57600000.0
2007-01-17 02:20:00,83.407,83.472,83.368,83.454,62800000.0
2007-01-17 02:25:00,83.439,83.452,83.358,83.386,60800000.0
2007-01-17 02:30:00,83.382,83.442,83.382,83.437,51200000.0
2007-01-17 02:35:00,83.443,83.458,83.435,83.453,67200000.0
2007-01-17 02:40:00,83.467,83.478,83.448,83.47,36800000.0
2007-01-17 02:45:00,83.456,83.495,83.445,83.486,57600000.0
2007-01-17 02:50:00,83.487,83.505,83.411,83.505,56000000.0
2007-01-17 02:55:00,83.49,83.504,83.473,83.504,52800000.0
2007-01-17 03:00:00,83.522,83.559,83.443,83.559,59600000.0
2007-01-17 03:05:00,83.553,83.574,83.537,83.574,68800000.0
2007-01-17 03:10:00,83.576,83.579,83.532,83.553,43200000.0
2007-01-17 03:15:00,83.552,83.553,83.501,83.508,38400000.0
2007-01-17 03:20:00,83.5,83.506,83.483,83.497,43200000.0
2007-01-17 03:25:00,83.488,83.491,83.453,83.464,68200000.0
2007-01-17 03:30:00,83.475,83.506,83.42,83.499,60200000.0
2007-01-17 03:35:00,83.504,83.527,83.413,83.481,73000000.0
2007-01-17 03:40:00,83.48,83.505,83.456,83.504,48000000.0
2007-01-17 03:45:00,83.495,83.495,83.449,83.458,49600000.0
2007-01-17 03:50:00,83.426,83.43,83.393,83.423,49400000.0
2007-01-17 03:55:00,83.416,83.435,83.39,83.39,68800000.0
2007-01-17 04:00:00,83.391,83.434,83.381,83.432,59200000.0
2007-01-17 04:05:00,83.437,83.446,83.393,83.396,61800000.0
2007-01-17 04:10:00,83.411,83.44,83.411,83.429,44200000.0
2007-01-17 04:15:00,83.44,83.443,83.416,83.437,50600000.0
2007-01-17 04:20:00,83.435,83.437,83.427,83.431,25600000.0
2007-01-17 04:25:00,83.433,83.486,83.421,83.48,38400000.0
2007-01-17 04:30:00,83.503,83.513,83.495,83.509,25600000.0
2007-01-17 04:35:00,83.499,83.515,83.493,83.514,20800000.0
2007-01-17 04:40:00,83.527,83.547,83.515,83.539,54400000.0
2007-01-17 04:45:00,83.518,83.541,83.507,83.526,46400000.0
2007-01-17 04:50:00,83.531,83.549,83.53,83.531,22400000.0
2007-01-17 04:55:00,83.556,83.566,83.526,83.541,60800000.0
2007-01-17 05:00:00,83.518,83.545,83.518,83.538,38400000.0
2007-01-17 05:05:00,83.543,83.555,83.521,83.521,39400000.0
2007-01-17 05:10:00,83.525,83.542,83.504,83.531,37800000.0
2007-01-17 05:15:00,83.517,83.517,83.45,83.505,60200000.0
2007-01-17 05:20:00,83.506,83.535,83.506,83.519,59200000.0
2007-01-17 05:25:00,83.527,83.536,83.524,83.531,38400000.0
2007-01-17 05:30:00,83.535,83.541,83.486,83.487,72000000.0
2007-01-17 05:35:00,83.496,83.497,83.459,83.459,65600000.0
2007-01-17 05:40:00,83.462,83.467,83.452,83.461,43600000.0
2007-01-17 05:45:00,83.458,83.472,83.456,83.468,65000000.0
2007-01-17 05:50:00,83.465,83.473,83.443,83.462,41600000.0
2007-01-17 05:55:00,83.396,83.481,83.381,83.47,62400000.0
2007-01-17 06:00:00,83.482,83.489,83.442,83.482,58600000.0
2007-01-17 06:05:00,83.476,83.507,83.463,83.507,60200000.0
2007-01-17 06:10:00,83.487,83.496,83.444,83.465,42600000.0
2007-01-17 06:15:00,83.469,83.497,83.466,83.475,54400000.0
2007-01-17 06:20:00,83.477,83.496,83.467,83.475,44800000.0
2007-01-17 06:25:00,83.489,83.496,83.45,83.456,58600000.0
2007-01-17 06:30:00,83.445,83.477,83.445,83.472,72000000.0
2007-01-17 06:35:00,83.462,83.462,83.427,83.442,54400000.0
2007-01-17 06:40:00,83.446,83.472,83.392,83.432,65600000.0
2007-01-17 06:45:00,83.436,83.438,83.392,83.418,77800000.0
2007-01-17 06:50:00,83.401,83.422,83.399,83.415,72000000.0
2007-01-17 06:55:00,83.402,83.417,83.385,83.402,60800000.0
2007-01-17 07:00:00,83.422,83.424,83.385,83.424,59200000.0
2007-01-17 07:05:00,83.431,83.441,83.412,83.432,63400000.0
2007-01-17 07:10:00,83.438,83.444,83.42,83.444,54400000.0
2007-01-17 07:15:00,83.44,83.451,83.423,83.438,65600000.0
2007-01-17 07:20:00,83.438,83.451,83.421,83.425,56000000.0
2007-01-17 07:25:00,83.433,83.444,83.386,83.394,60800000.0
2007-01-17 07:30:00,83.395,83.397,83.348,83.348,66600000.0
2007-01-17 07:35:00,83.366,83.391,83.366,83.389,51200000.0
2007-01-17 07:40:00,83.387,83.389,83.333,83.333,60800000.0
2007-01-17 07:45:00,83.328,83.368,83.327,83.368,68200000.0
2007-01-17 07:50:00,83.361,83.382,83.351,83.377,62400000.0
2007-01-17 07:55:00,83.374,83.382,83.347,83.359,63400000.0
2007-01-17 08:00:00,83.371,83.371,83.311,83.336,52800000.0
2007-01-17 08:05:00,83.323,83.333,83.295,83.32,62400000.0
2007-01-17 08:10:00,83.316,83.381,83.316,83.358,64000000.0
2007-01-17 08:15:00,83.365,83.374,83.338,83.348,54400000.0
2007-01-17 08:20:00,83.344,83.358,83.328,83.353,65600000.0
2007-01-17 08:25:00,83.352,83.36,83.256,83.344,46400000.0
2007-01-17 08:30:00,83.351,83.357,83.34,83.353,21800000.0
2007-01-17 08:35:00,83.352,83.364,83.344,83.348,44800000.0
2007-01-17 08:40:00,83.351,83.382,83.334,83.372,72000000.0
2007-01-17 08:45:00,83.352,83.373,83.345,83.348,41600000.0
2007-01-17 08:50:00,83.35,83.35,83.317,83.317,60800000.0
2007-01-17 08:55:00,83.325,83.358,83.325,83.331,60800000.0
2007-01-17 09:00:00,83.337,83.35,83.293,83.334,67200000.0
2007-01-17 09:05:00,83.33,83.339,83.244,83.244,67200000.0
2007-01-17 09:10:00,83.251,83.27,83.224,83.224,60800000.0
2007-01-17 09:15:00,83.226,83.275,83.226,83.268,61800000.0
2007-01-17 09:20:00,83.279,83.317,83.216,83.317,68800000.0
2007-01-17 09:25:00,83.321,83.327,83.257,83.297,48000000.0
2007-01-17 09:30:00,83.311,83.333,83.29,83.314,64000000.0
2007-01-17 09:35:00,83.326,83.383,83.319,83.342,61800000.0
2007-01-17 09:40:00,83.344,83.397,83.33,83.389,67200000.0
2007-01-17 09:45:00,83.391,83.4,83.325,83.331,60800000.0
2007-01-17 09:50:00,83.314,83.314,83.251,83.293,76800000.0
2007-01-17 09:55:00,83.303,83.307,83.168,83.251,78400000.0
2007-01-17 10:00:00,83.269,83.275,83.198,83.204,59200000.0
2007-01-17 10:05:00,83.199,83.215,83.166,83.182,66600000.0
2007-01-17 10:10:00,83.197,83.246,83.184,83.204,65600000.0
2007-01-17 10:15:00,83.183,83.196,83.114,83.165,59200000.0
2007-01-17 10:20:00,83.174,83.203,83.159,83.193,68200000.0
2007-01-17 10:25:00,83.193,83.211,83.177,83.179,51200000.0
2007-01-17 10:30:00,83.169,83.177,83.14,83.142,60800000.0
2007-01-17 10:35:00,83.145,83.193,83.093,83.172,57600000.0
2007-01-17 10:40:00,83.175,83.203,83.14,83.188,64200000.0
2007-01-17 10:45:00,83.18,83.218,83.18,83.198,62400000.0
2007-01-17 10:50:00,83.192,83.228,83.192,83.228,57600000.0
2007-01-17 10:55:00,83.235,83.239,83.135,83.217,68200000.0
2007-01-17 11:00:00,83.226,83.249,83.21,83.217,68800000.0
2007-01-17 11:05:00,83.226,83.237,83.172,83.227,81600000.0
2007-01-17 11:10:00,83.241,83.271,83.232,83.256,67200000.0
2007-01-17 11:15:00,83.253,83.282,83.218,83.227,52800000.0
2007-01-17 11:20:00,83.24,83.302,83.229,83.294,64000000.0
2007-01-17 11:25:00,83.281,83.293,83.233,83.254,71400000.0
2007-01-17 11:30:00,83.261,83.313,83.232,83.234,68800000.0
2007-01-17 11:35:00,83.244,83.269,83.236,83.258,57600000.0
2007-01-17 11:40:00,83.246,83.299,83.246,83.282,67200000.0
2007-01-17 11:45:00,83.29,83.29,83.218,83.253,67200000.0
2007-01-17 11:50:00,83.253,83.258,83.209,83.25,65600000.0
2007-01-17 11:55:00,83.254,83.267,83.193,83.234,46400000.0
2007-01-17 12:00:00,83.232,83.278,83.208,83.236,65600000.0
2007-01-17 12:05:00,83.256,83.285,83.232,83.232,67600000.0
2007-01-17 12:10:00,83.223,83.256,83.223,83.239,46400000.0
2007-01-17 12:15:00,83.235,83.242,83.145,83.213,72000000.0
2007-01-17 12:20:00,83.219,83.265,83.208,83.254,68200000.0
2007-01-17 12:25:00,83.263,83.317,83.256,83.311,64000000.0
2007-01-17 12:30:00,83.323,83.356,83.317,83.353,52600000.0
2007-01-17 12:35:00,83.358,83.416,83.317,83.413,66600000.0
2007-01-17 12:40:00,83.412,83.418,83.369,83.377,73600000.0
2007-01-17 12:45:00,83.362,83.37,83.32,83.348,69800000.0
2007-01-17 12:50:00,83.337,83.396,83.333,83.362,60200000.0
2007-01-17 12:55:00,83.373,83.396,83.319,83.332,72000000.0
2007-01-17 13:00:00,83.32,83.34,83.289,83.289,67600000.0
2007-01-17 13:05:00,83.284,83.341,83.284,83.341,60800000.0
2007-01-17 13:10:00,83.327,83.337,83.284,83.284,70400000.0
2007-01-17 13:15:00,83.298,83.316,83.274,83.274,69800000.0
2007-01-17 13:20:00,83.279,83.312,83.195,83.231,56000000.0
2007-01-17 13:25:00,83.215,83.3,83.173,83.3,74600000.0
2007-01-17 13:30:00,83.299,83.299,83.261,83.277,68800000.0
2007-01-17 13:35:00,83.276,83.276,83.218,83.218,117200000.0
2007-01-17 13:40:00,83.217,83.234,83.159,83.195,126800000.0
2007-01-17 13:45:00,83.195,83.239,83.195,83.239,88000000.0
2007-01-17 13:50:00,83.241,83.243,83.206,83.206,56000000.0
2007-01-17 13:55:00,83.193,83.286,83.193,83.286,104000000.0
2007-01-17 14:00:00,83.283,83.31,83.263,83.31,120000000.0
2007-01-17 14:05:00,83.318,83.332,83.276,83.286,149800000.0
2007-01-17 14:10:00,83.276,83.289,83.265,83.267,101800000.0
2007-01-17 14:15:00,83.247,83.253,83.22,83.252,80000000.0
2007-01-17 14:20:00,83.236,83.249,83.223,83.224,72000000.0
2007-01-17 14:25:00,83.217,83.233,83.202,83.217,77800000.0
2007-01-17 14:30:00,83.225,83.287,83.225,83.286,74600000.0
2007-01-17 14:35:00,83.276,83.332,83.266,83.332,105600000.0
2007-01-17 14:40:00,83.335,83.356,83.289,83.291,122000000.0
2007-01-17 14:45:00,83.299,83.304,83.27,83.286,89000000.0
2007-01-17 14:50:00,83.291,83.3,83.281,83.294,86800000.0
2007-01-17 14:55:00,83.295,83.324,83.292,83.312,62400000.0
2007-01-17 15:00:00,83.314,83.337,83.31,83.326,64000000.0
2007-01-17 15:05:00,83.31,83.339,83.279,83.315,73000000.0
2007-01-17 15:10:00,83.311,83.335,83.286,83.286,137000000.0
2007-01-17 15:15:00,83.309,83.331,83.266,83.266,119400000.0
2007-01-17 15:20:00,83.289,83.305,83.253,83.254,124200000.0
2007-01-17 15:25:00,83.277,83.294,83.188,83.271,212800000.0
2007-01-17 15:30:00,83.233,83.345,83.214,83.254,259000000.0
2007-01-17 15:35:00,83.255,83.275,83.23,83.273,190800000.0
2007-01-17 15:40:00,83.237,83.292,83.211,83.282,143800000.0
2007-01-17 15:45:00,83.268,83.285,83.243,83.252,99600000.0
2007-01-17 15:50:00,83.247,83.272,83.235,83.252,97600000.0
2007-01-17 15:55:00,83.238,83.272,83.223,83.244,144000000.0
2007-01-17 16:00:00,83.226,83.266,83.218,83.218,212800000.0
2007-01-17 16:05:00,83.219,83.247,83.214,83.229,204200000.0
2007-01-17 16:10:00,83.23,83.271,83.23,83.265,158200000.0
2007-01-17 16:15:00,83.282,83.282,83.229,83.251,148200000.0
2007-01-17 16:20:00,83.249,83.254,83.222,83.232,140800000.0
2007-01-17 16:25:00,83.23,83.264,83.213,83.252,124200000.0
2007-01-17 16:30:00,83.24,83.278,83.235,83.275,128000000.0
2007-01-17 16:35:00,83.283,83.286,83.235,83.267,219600000.0
2007-01-17 16:40:00,83.258,83.275,83.248,83.256,211600000.0
2007-01-17 16:45:00,83.256,83.285,83.254,83.262,229200000.0
2007-01-17 16:50:00,83.272,83.344,83.263,83.331,194400000.0
2007-01-17 16:55:00,83.321,83.321,83.287,83.299,134400000.0
2007-01-17 17:00:00,83.307,83.342,83.302,83.342,208400000.0
2007-01-17 17:05:00,83.331,83.376,83.312,83.349,275400000.0
2007-01-17 17:10:00,83.365,83.407,83.364,83.387,140200000.0
2007-01-17 17:15:00,83.385,83.389,83.322,83.334,156200000.0
2007-01-17 17:20:00,83.333,83.364,83.325,83.358,88000000.0
2007-01-17 17:25:00,83.356,83.367,83.341,83.363,116000000.0
2007-01-17 17:30:00,83.359,83.385,83.346,83.374,241600000.0
2007-01-17 17:35:00,83.38,83.409,83.364,83.398,144000000.0
2007-01-17 17:40:00,83.394,83.397,83.319,83.319,134200000.0
2007-01-17 17:45:00,83.321,83.362,83.321,83.357,234000000.0
2007-01-17 17:50:00,83.349,83.372,83.336,83.359,171600000.0
2007-01-17 17:55:00,83.356,83.37,83.312,83.323,201600000.0
2007-01-17 18:00:00,83.309,83.373,83.309,83.371,177600000.0
2007-01-17 18:05:00,83.371,83.384,83.362,83.375,172600000.0
2007-01-17 18:10:00,83.375,83.393,83.347,83.37,44200000.0
2007-01-17 18:15:00,83.375,83.4,83.362,83.373,205600000.0
2007-01-17 18:20:00,83.38,83.399,83.343,83.343,186400000.0
2007-01-17 18:25:00,83.352,83.358,83.328,83.352,117200000.0
2007-01-17 18:30:00,83.345,83.385,83.327,83.385,168200000.0
2007-01-17 18:35:00,83.384,83.39,83.355,83.374,206800000.0
2007-01-17 18:40:00,83.384,83.388,83.355,83.355,216000000.0
2007-01-17 18:45:00,83.349,83.349,83.23,83.23,79400000.0
2007-01-17 18:50:00,83.27,83.282,83.228,83.228,126800000.0
2007-01-17 18:55:00,83.229,83.26,83.202,83.242,121600000.0
2007-01-17 19:00:00,83.254,83.428,83.254,83.428,96400000.0
2007-01-17 19:05:00,83.417,83.421,83.384,83.384,144000000.0
2007-01-17 19:10:00,83.379,83.418,83.379,83.414,87400000.0
2007-01-17 19:15:00,83.415,83.416,83.383,83.411,85800000.0
2007-01-17 19:20:00,83.414,83.431,83.395,83.422,110400000.0
2007-01-17 19:25:00,83.439,83.459,83.439,83.441,27600000.0
2007-01-17 19:30:00,83.438,83.459,83.422,83.459,59600000.0
2007-01-17 19:35:00,83.466,83.487,83.458,83.474,57600000.0
2007-01-17 19:40:00,83.457,83.474,83.449,83.459,44800000.0
2007-01-17 19:45:00,83.453,83.477,83.445,83.475,77200000.0
2007-01-17 19:50:00,83.467,83.503,83.452,83.498,66000000.0
2007-01-17 19:55:00,83.5,83.505,83.47,83.487,60200000.0
2007-01-17 20:00:00,83.496,83.513,83.491,83.51,93200000.0
2007-01-17 20:05:00,83.524,83.569,83.503,83.562,91000000.0
2007-01-17 20:10:00,83.543,83.569,83.46,83.5,50600000.0
2007-01-17 20:15:00,83.505,83.51,83.474,83.504,96000000.0
2007-01-17 20:20:00,83.503,83.508,83.459,83.459,74600000.0
2007-01-17 20:25:00,83.452,83.476,83.442,83.469,53800000.0
2007-01-17 20:30:00,83.465,83.471,83.432,83.449,73600000.0
2007-01-17 20:35:00,83.458,83.458,83.428,83.431,46800000.0
2007-01-17 20:40:00,83.435,83.441,83.417,83.426,46400000.0
2007-01-17 20:45:00,83.427,83.431,83.407,83.407,65600000.0
2007-01-17 20:50:00,83.417,83.456,83.404,83.442,84800000.0
2007-01-17 20:55:00,83.433,83.452,83.416,83.443,30400000.0
2007-01-17 21:00:00,83.433,83.467,83.42,83.453,44800000.0
2007-01-17 21:05:00,83.441,83.479,83.432,83.476,48000000.0
2007-01-17 21:10:00,83.465,83.481,83.448,83.452,51200000.0
2007-01-17 21:15:00,83.45,83.472,83.365,83.445,67200000.0
2007-01-17 21:20:00,83.425,83.473,83.425,83.461,61200000.0
2007-01-17 21:25:00,83.458,83.465,83.412,83.433,51200000.0
2007-01-17 21:30:00,83.433,83.444,83.396,83.416,67200000.0
2007-01-17 21:35:00,83.409,83.424,83.296,83.409,47800000.0
2007-01-17 21:40:00,83.394,83.408,83.37,83.386,64400000.0
2007-01-17 21:45:00,83.398,83.411,83.365,83.382,69800000.0
2007-01-17 21:50:00,83.391,83.399,83.372,83.372,52800000.0
2007-01-17 21:55:00,83.371,83.382,83.356,83.376,60800000.0
2007-01-17 22:00:00,83.383,83.395,83.349,83.358,77800000.0
2007-01-17 22:05:00,83.354,83.374,83.339,83.374,61800000.0
2007-01-17 22:10:00,83.388,83.388,83.358,83.371,46400000.0
2007-01-17 22:15:00,83.363,83.392,83.347,83.351,70400000.0
2007-01-17 22:20:00,83.356,83.403,83.354,83.379,60200000.0
2007-01-17 22:25:00,83.387,83.391,83.349,83.386,52800000.0
2007-01-17 22:30:00,83.391,83.404,83.327,83.364,64000000.0
2007-01-17 22:35:00,83.395,83.406,83.366,83.391,68800000.0
2007-01-17 22:40:00,83.388,83.415,83.383,83.398,68800000.0
2007-01-17 22:45:00,83.4,83.425,83.393,83.4,65600000.0
2007-01-17 22:50:00,83.43,83.435,83.411,83.411,56000000.0
2007-01-17 22:55:00,83.405,83.443,83.405,83.439,51200000.0
2007-01-17 23:00:00,83.45,83.476,83.405,83.476,68800000.0
2007-01-17 23:05:00,83.485,83.487,83.435,83.453,87400000.0
2007-01-17 23:10:00,83.452,83.452,83.411,83.439,64000000.0
2007-01-17 23:15:00,83.439,83.446,83.407,83.407,59200000.0
2007-01-17 23:20:00,83.41,83.423,83.39,83.399,67200000.0
2007-01-17 23:25:00,83.409,83.456,83.391,83.433,70400000.0
2007-01-17 23:30:00,83.455,83.48,83.445,83.467,56000000.0
2007-01-17 23:35:00,83.469,83.504,83.469,83.474,64000000.0
2007-01-17 23:40:00,83.48,83.504,83.461,83.475,75200000.0
2007-01-17 23:45:00,83.472,83.561,83.454,83.558,44800000.0
2007-01-17 23:50:00,83.537,83.555,83.5,83.554,38400000.0
2007-01-17 23:55:00,83.541,83.55,83.456,83.524,66600000.0
2007-01-18 00:00:00,83.505,83.521,83.498,83.509,57600000.0
2007-01-18 00:05:00,83.512,83.516,83.463,83.474,54400000.0
2007-01-18 00:10:00,83.487,83.527,83.487,83.514,59200000.0
2007-01-18 00:15:00,83.533,83.533,83.493,83.524,66600000.0
2007-01-18 00:20:00,83.504,83.542,83.504,83.536,44800000.0
2007-01-18 00:25:00,83.544,83.548,83.529,83.529,68200000.0
2007-01-18 00:30:00,83.545,83.555,83.502,83.546,65600000.0
2007-01-18 00:35:00,83.564,83.575,83.552,83.562,68200000.0
2007-01-18 00:40:00,83.553,83.58,83.502,83.538,70400000.0
2007-01-18 00:45:00,83.524,83.561,83.524,83.544,64000000.0
2007-01-18 00:50:00,83.555,83.572,83.542,83.554,63400000.0
2007-01-18 00:55:00,83.545,83.567,83.503,83.527,36800000.0
2007-01-18 01:00:00,83.526,83.559,83.497,83.544,50600000.0
2007-01-18 01:05:00,83.561,83.562,83.465,83.553,52800000.0
2007-01-18 01:10:00,83.56,83.565,83.521,83.521,51200000.0
2007-01-18 01:15:00,83.526,83.526,83.497,83.526,78800000.0
2007-01-18 01:20:00,83.519,83.538,83.502,83.529,48000000.0
2007-01-18 01:25:00,83.528,83.531,83.471,83.501,45200000.0
2007-01-18 01:30:00,83.513,83.52,83.489,83.496,57000000.0
2007-01-18 01:35:00,83.485,83.5,83.476,83.494,72000000.0
2007-01-18 01:40:00,83.472,83.482,83.463,83.48,34600000.0
2007-01-18 01:45:00,83.484,83.497,83.484,83.484,16000000.0
2007-01-18 01:50:00,83.485,83.486,83.464,83.471,68200000.0
2007-01-18 01:55:00,83.471,83.503,83.471,83.494,60200000.0
2007-01-18 02:00:00,83.499,83.515,83.467,83.47,69800000.0
2007-01-18 02:05:00,83.464,83.489,83.459,83.475,72000000.0
2007-01-18 02:10:00,83.462,83.506,83.448,83.499,44200000.0
2007-01-18 02:15:00,83.494,83.498,83.431,83.486,44800000.0
2007-01-18 02:20:00,83.485,83.489,83.385,83.476,54800000.0
2007-01-18 02:25:00,83.476,83.486,83.467,83.478,43200000.0
2007-01-18 02:30:00,83.474,83.477,83.449,83.451,54400000.0
2007-01-18 02:35:00,83.454,83.454,83.403,83.42,51200000.0
2007-01-18 02:40:00,83.425,83.438,83.42,83.433,36800000.0
2007-01-18 02:45:00,83.439,83.494,83.439,83.484,68800000.0
2007-01-18 02:50:00,83.482,83.516,83.425,83.479,56000000.0
2007-01-18 02:55:00,83.486,83.516,83.474,83.482,52800000.0
2007-01-18 03:00:00,83.467,83.479,83.377,83.455,59200000.0
2007-01-18 03:05:00,83.452,83.476,83.442,83.442,57400000.0
2007-01-18 03:10:00,83.444,83.514,83.444,83.508,72000000.0
2007-01-18 03:15:00,83.514,83.523,83.47,83.523,68800000.0
2007-01-18 03:20:00,83.536,83.581,83.517,83.559,57600000.0
2007-01-18 03:25:00,83.549,83.569,83.536,83.555,68800000.0
2007-01-18 03:30:00,83.562,83.562,83.497,83.53,59600000.0
2007-01-18 03:35:00,83.533,83.589,83.516,83.582,73000000.0
2007-01-18 03:40:00,83.565,83.572,83.543,83.565,60200000.0
2007-01-18 03:45:00,83.561,83.575,83.54,83.54,60800000.0
2007-01-18 03:50:00,83.538,83.559,83.518,83.549,57600000.0
2007-01-18 03:55:00,83.544,83.549,83.53,83.539,41600000.0
2007-01-18 04:00:00,83.541,83.552,83.525,83.535,59600000.0
2007-01-18 04:05:00,83.533,83.537,83.503,83.535,50600000.0
2007-01-18 04:10:00,83.536,83.544,83.519,83.536,43200000.0
2007-01-18 04:15:00,83.54,83.559,83.512,83.529,64000000.0
2007-01-18 04:20:00,83.523,83.528,83.432,83.528,64000000.0
2007-01-18 04:25:00,83.535,83.567,83.53,83.564,61200000.0
2007-01-18 04:30:00,83.561,83.575,83.534,83.575,67200000.0
2007-01-18 04:35:00,83.577,83.578,83.541,83.558,59200000.0
2007-01-18 04:40:00,83.574,83.576,83.533,83.54,57000000.0
2007-01-18 04:45:00,83.559,83.569,83.532,83.555,59200000.0
2007-01-18 04:50:00,83.577,83.597,83.494,83.591,67200000.0
2007-01-18 04:55:00,83.592,83.599,83.555,83.59,52800000.0
2007-01-18 05:00:00,83.579,83.67,83.568,83.606,60800000.0
2007-01-18 05:05:00,83.613,83.63,83.586,83.598,65600000.0
2007-01-18 05:10:00,83.625,83.672,83.582,83.621,65000000.0
2007-01-18 05:15:00,83.622,83.642,83.527,83.622,66600000.0
2007-01-18 05:20:00,83.618,83.651,83.618,83.651,58600000.0
2007-01-18 05:25:00,83.656,83.692,83.648,83.677,60800000.0
2007-01-18 05:30:00,83.685,83.698,83.668,83.693,56000000.0
2007-01-18 05:35:00,83.691,83.691,83.637,83.655,65000000.0
2007-01-18 05:40:00,83.66,83.671,83.63,83.65,56000000.0
2007-01-18 05:45:00,83.645,83.697,83.645,83.697,80000000.0
2007-01-18 05:50:00,83.69,83.695,83.654,83.695,62400000.0
2007-01-18 05:55:00,83.648,83.778,83.648,83.77,62400000.0
2007-01-18 06:00:00,83.761,83.773,83.734,83.772,59200000.0
2007-01-18 06:05:00,83.798,83.809,83.706,83.754,61200000.0
2007-01-18 06:10:00,83.758,83.817,83.678,83.795,64400000.0
2007-01-18 06:15:00,83.79,83.823,83.789,83.813,41600000.0
2007-01-18 06:20:00,83.816,83.829,83.809,83.822,44800000.0
2007-01-18 06:25:00,83.805,83.815,83.776,83.779,59200000.0
2007-01-18 06:30:00,83.784,83.798,83.744,83.761,54400000.0
2007-01-18 06:35:00,83.747,83.753,83.701,83.714,67600000.0
2007-01-18 06:40:00,83.72,83.746,83.65,83.728,65600000.0
2007-01-18 06:45:00,83.727,83.732,83.675,83.698,78400000.0
2007-01-18 06:50:00,83.679,83.734,83.679,83.726,71200000.0
2007-01-18 06:55:00,83.724,83.764,83.72,83.737,60800000.0
2007-01-18 07:00:00,83.738,83.764,83.736,83.756,59200000.0
2007-01-18 07:05:00,83.748,83.754,83.726,83.736,48000000.0
2007-01-18 07:10:00,83.729,83.74,83.712,83.731,48000000.0
2007-01-18 07:15:00,83.738,83.76,83.729,83.741,65000000.0
2007-01-18 07:20:00,83.735,83.735,83.666,83.674,57600000.0
2007-01-18 07:25:00,83.677,83.691,83.661,83.691,69200000.0
2007-01-18 07:30:00,83.699,83.699,83.659,83.667,37800000.0
2007-01-18 07:35:00,83.679,83.722,83.676,83.695,51200000.0
2007-01-18 07:40:00,83.695,83.733,83.688,83.73,50000000.0
2007-01-18 07:45:00,83.732,83.745,83.697,83.738,68800000.0
2007-01-18 07:50:00,83.74,83.758,83.734,83.742,54400000.0
2007-01-18 07:55:00,83.74,83.74,83.695,83.701,64000000.0
2007-01-18 08:00:00,83.686,83.688,83.645,83.648,50600000.0
2007-01-18 08:05:00,83.644,83.689,83.642,83.659,66000000.0
2007-01-18 08:10:00,83.657,83.716,83.657,83.694,64000000.0
2007-01-18 08:15:00,83.692,83.732,83.664,83.73,54400000.0
2007-01-18 08:20:00,83.748,83.779,83.741,83.777,65600000.0
2007-01-18 08:25:00,83.781,83.802,83.687,83.802,48000000.0
2007-01-18 08:30:00,83.807,83.899,83.803,83.899,44800000.0
2007-01-18 08:35:00,83.9,83.907,83.869,83.907,73600000.0
2007-01-18 08:40:00,83.917,83.92,83.854,83.866,72000000.0
2007-01-18 08:45:00,83.868,83.883,83.848,83.875,68200000.0
2007-01-18 08:50:00,83.879,83.94,83.879,83.93,43200000.0
2007-01-18 08:55:00,83.944,83.98,83.926,83.979,60800000.0
2007-01-18 09:00:00,83.986,84.013,83.983,84.007,67200000.0
2007-01-18 09:05:00,83.986,83.986,83.929,83.965,67200000.0
2007-01-18 09:10:00,83.956,84.004,83.951,83.994,49000000.0
2007-01-18 09:15:00,83.99,84.021,83.984,84.016,62400000.0
2007-01-18 09:20:00,84.011,84.105,83.98,84.099,68200000.0
2007-01-18 09:25:00,84.119,84.17,84.115,84.166,59200000.0
2007-01-18 09:30:00,84.178,84.239,84.178,84.239,64000000.0
2007-01-18 09:35:00,84.236,84.309,84.22,84.266,62400000.0
2007-01-18 09:40:00,84.268,84.306,84.221,84.224,67200000.0
2007-01-18 09:45:00,84.237,84.251,84.195,84.238,60800000.0
2007-01-18 09:50:00,84.234,84.286,84.229,84.248,76200000.0
2007-01-18 09:55:00,84.255,84.262,84.108,84.219,78400000.0
2007-01-18 10:00:00,84.22,84.25,84.212,84.224,58600000.0
2007-01-18 10:05:00,84.242,84.279,84.229,84.279,66600000.0
2007-01-18 10:10:00,84.286,84.289,84.238,84.277,65000000.0
2007-01-18 10:15:00,84.283,84.292,84.257,84.27,59200000.0
2007-01-18 10:20:00,84.274,84.285,84.216,84.271,68800000.0
2007-01-18 10:25:00,84.282,84.328,84.268,84.318,64000000.0
2007-01-18 10:30:00,84.314,84.324,84.283,84.289,60200000.0
2007-01-18 10:35:00,84.293,84.302,84.158,84.267,57600000.0
2007-01-18 10:40:00,84.269,84.356,84.264,84.334,64000000.0
2007-01-18 10:45:00,84.31,84.337,84.297,84.332,49600000.0
2007-01-18 10:50:00,84.346,84.361,84.306,84.306,73000000.0
2007-01-18 10:55:00,84.319,84.354,84.239,84.338,69600000.0
2007-01-18 11:00:00,84.353,84.393,84.336,84.37,69200000.0
2007-01-18 11:05:00,84.375,84.418,84.32,84.401,81600000.0
2007-01-18 11:10:00,84.406,84.424,84.347,84.367,67200000.0
2007-01-18 11:15:00,84.357,84.367,84.287,84.287,65600000.0
2007-01-18 11:20:00,84.3,84.3,84.271,84.273,64000000.0
2007-01-18 11:25:00,84.257,84.326,84.238,84.298,72000000.0
2007-01-18 11:30:00,84.292,84.338,84.289,84.299,68800000.0
2007-01-18 11:35:00,84.314,84.324,84.298,84.317,57600000.0
2007-01-18 11:40:00,84.301,84.314,84.216,84.228,67200000.0
2007-01-18 11:45:00,84.231,84.259,84.185,84.259,67200000.0
2007-01-18 11:50:00,84.257,84.257,84.193,84.216,65600000.0
2007-01-18 11:55:00,84.208,84.257,84.17,84.248,59200000.0
2007-01-18 12:00:00,84.25,84.276,84.241,84.255,65600000.0
2007-01-18 12:05:00,84.257,84.304,84.257,84.292,67200000.0
2007-01-18 12:10:00,84.299,84.299,84.233,84.24,59200000.0
2007-01-18 12:15:00,84.235,84.251,84.159,84.251,55400000.0
2007-01-18 12:20:00,84.26,84.289,84.211,84.28,68800000.0
2007-01-18 12:25:00,84.279,84.279,84.241,84.247,64000000.0
2007-01-18 12:30:00,84.224,84.224,84.181,84.192,70400000.0
2007-01-18 12:35:00,84.194,84.209,84.102,84.179,67200000.0
2007-01-18 12:40:00,84.177,84.203,84.169,84.192,73000000.0
2007-01-18 12:45:00,84.192,84.207,84.18,84.207,57600000.0
2007-01-18 12:50:00,84.213,84.257,84.203,84.203,59600000.0
2007-01-18 12:55:00,84.193,84.215,84.191,84.207,72400000.0
2007-01-18 13:00:00,84.209,84.224,84.196,84.211,67200000.0
2007-01-18 13:05:00,84.225,84.25,84.223,84.243,68800000.0
2007-01-18 13:10:00,84.233,84.26,84.208,84.244,70400000.0
2007-01-18 13:15:00,84.217,84.253,84.21,84.247,58000000.0
2007-01-18 13:20:00,84.236,84.26,84.194,84.258,56000000.0
2007-01-18 13:25:00,84.264,84.287,84.19,84.277,75200000.0
2007-01-18 13:30:00,84.279,84.279,84.264,84.274,68800000.0
2007-01-18 13:35:00,84.273,84.277,84.26,84.275,116200000.0
2007-01-18 13:40:00,84.274,84.299,84.257,84.271,127400000.0
2007-01-18 13:45:00,84.271,84.281,84.246,84.281,87400000.0
2007-01-18 13:50:00,84.28,84.28,84.227,84.246,91200000.0
2007-01-18 13:55:00,84.248,84.29,84.241,84.286,103400000.0
2007-01-18 14:00:00,84.277,84.291,84.25,84.291,120400000.0
2007-01-18 14:05:00,84.286,84.295,84.219,84.251,150800000.0
2007-01-18 14:10:00,84.246,84.269,84.189,84.269,101200000.0
2007-01-18 14:15:00,84.271,84.271,84.21,84.217,96000000.0
2007-01-18 14:20:00,84.217,84.229,84.159,84.173,125200000.0
2007-01-18 14:25:00,84.169,84.189,84.138,84.18,90000000.0
2007-01-18 14:30:00,84.177,84.206,84.154,84.206,88000000.0
2007-01-18 14:35:00,84.185,84.188,84.142,84.188,105600000.0
2007-01-18 14:40:00,84.199,84.206,84.162,84.169,122400000.0
2007-01-18 14:45:00,84.186,84.2,84.177,84.194,57600000.0
2007-01-18 14:50:00,84.202,84.209,84.181,84.198,104400000.0
2007-01-18 14:55:00,84.196,84.196,84.144,84.154,75200000.0
2007-01-18 15:00:00,84.15,84.167,84.137,84.166,78400000.0
2007-01-18 15:05:00,84.177,84.179,84.152,84.152,81600000.0
2007-01-18 15:10:00,84.181,84.203,84.161,84.194,137000000.0
2007-01-18 15:15:00,84.192,84.192,84.159,84.16,97000000.0
2007-01-18 15:20:00,84.162,84.173,84.116,84.142,125200000.0
2007-01-18 15:25:00,84.141,84.16,84.009,84.119,213600000.0
2007-01-18 15:30:00,84.044,84.16,84.029,84.135,259200000.0
2007-01-18 15:35:00,84.137,84.137,84.055,84.081,191400000.0
2007-01-18 15:40:00,84.084,84.146,84.067,84.14,143400000.0
2007-01-18 15:45:00,84.135,84.186,84.135,84.159,88000000.0
2007-01-18 15:50:00,84.167,84.241,84.167,84.222,97600000.0
2007-01-18 15:55:00,84.214,84.232,84.184,84.212,143400000.0
2007-01-18 16:00:00,84.189,84.189,84.151,84.151,213200000.0
2007-01-18 16:05:00,84.149,84.157,84.111,84.147,204200000.0
2007-01-18 16:10:00,84.142,84.164,84.13,84.137,172800000.0
2007-01-18 16:15:00,84.124,84.178,84.124,84.178,148800000.0
2007-01-18 16:20:00,84.182,84.187,84.136,84.165,140200000.0
2007-01-18 16:25:00,84.171,84.194,84.135,84.18,125200000.0
2007-01-18 16:30:00,84.179,84.191,84.138,84.191,127400000.0
2007-01-18 16:35:00,84.234,84.26,84.189,84.221,221200000.0
2007-01-18 16:40:00,84.203,84.218,84.163,84.163,212800000.0
2007-01-18 16:45:00,84.161,84.188,84.142,84.155,227600000.0
2007-01-18 16:50:00,84.156,84.204,84.152,84.198,195200000.0
2007-01-18 16:55:00,84.19,84.238,84.19,84.228,146600000.0
2007-01-18 17:00:00,84.237,84.283,84.233,84.281,210000000.0
2007-01-18 17:05:00,84.271,84.287,84.238,84.263,274400000.0
2007-01-18 17:10:00,84.25,84.278,84.244,84.256,140200000.0
2007-01-18 17:15:00,84.246,84.255,84.188,84.211,155600000.0
2007-01-18 17:20:00,84.225,84.308,84.225,84.295,88000000.0
2007-01-18 17:25:00,84.3,84.325,84.283,84.322,116200000.0
2007-01-18 17:30:00,84.31,84.342,84.308,84.322,258000000.0
2007-01-18 17:35:00,84.306,84.306,84.222,84.222,142800000.0
2007-01-18 17:40:00,84.217,84.221,84.19,84.201,145600000.0
2007-01-18 17:45:00,84.215,84.244,84.21,84.222,234000000.0
2007-01-18 17:50:00,84.223,84.27,84.223,84.251,173200000.0
2007-01-18 17:55:00,84.263,84.276,84.234,84.276,200400000.0
2007-01-18 18:00:00,84.257,84.266,84.167,84.179,178000000.0
2007-01-18 18:05:00,84.195,84.228,84.183,84.223,172800000.0
2007-01-18 18:10:00,84.238,84.243,84.206,84.215,72000000.0
2007-01-18 18:15:00,84.225,84.227,84.194,84.205,206200000.0
2007-01-18 18:20:00,84.207,84.215,84.167,84.181,188200000.0
2007-01-18 18:25:00,84.193,84.193,84.155,84.169,118400000.0
2007-01-18 18:30:00,84.169,84.169,84.147,84.166,169600000.0
2007-01-18 18:35:00,84.167,84.206,84.167,84.202,213800000.0
2007-01-18 18:40:00,84.201,84.235,84.198,84.235,246200000.0
2007-01-18 18:45:00,84.245,84.245,84.215,84.216,80000000.0
2007-01-18 18:50:00,84.213,84.216,84.179,84.19,97000000.0
2007-01-18 18:55:00,84.195,84.207,84.177,84.194,121600000.0
2007-01-18 19:00:00,84.194,84.203,84.152,84.166,97600000.0
2007-01-18 19:05:00,84.169,84.226,84.15,84.226,144000000.0
2007-01-18 19:10:00,84.235,84.235,84.213,84.225,88000000.0
2007-01-18 19:15:00,84.228,84.231,84.162,84.172,54400000.0
2007-01-18 19:20:00,84.185,84.185,84.16,84.164,93800000.0
2007-01-18 19:25:00,84.169,84.171,84.149,84.167,94400000.0
2007-01-18 19:30:00,84.176,84.179,84.149,84.149,46400000.0
2007-01-18 19:35:00,84.152,84.173,84.143,84.161,68600000.0
2007-01-18 19:40:00,84.158,84.219,84.158,84.214,56000000.0
2007-01-18 19:45:00,84.213,84.213,84.192,84.202,38400000.0
2007-01-18 19:50:00,84.202,84.209,84.179,84.196,54400000.0
2007-01-18 19:55:00,84.202,84.215,84.19,84.192,46400000.0
2007-01-18 20:00:00,84.153,84.177,84.145,84.152,93800000.0
2007-01-18 20:05:00,84.167,84.197,84.161,84.19,91600000.0
2007-01-18 20:10:00,84.173,84.185,84.103,84.167,36800000.0
2007-01-18 20:15:00,84.168,84.168,84.147,84.161,50600000.0
2007-01-18 20:20:00,84.155,84.169,84.151,84.158,62400000.0
2007-01-18 20:25:00,84.155,84.157,84.112,84.148,40800000.0
2007-01-18 20:30:00,84.147,84.186,84.147,84.151,70400000.0
2007-01-18 20:35:00,84.145,84.168,84.138,84.157,40000000.0
2007-01-18 20:40:00,84.156,84.18,84.137,84.16,62400000.0
2007-01-18 20:45:00,84.158,84.168,84.139,84.168,66000000.0
2007-01-18 20:50:00,84.161,84.212,84.157,84.212,57600000.0
2007-01-18 20:55:00,84.211,84.219,84.198,84.203,54400000.0
2007-01-18 21:00:00,84.197,84.21,84.179,84.202,53800000.0
2007-01-18 21:05:00,84.19,84.199,84.166,84.174,51000000.0
2007-01-18 21:10:00,84.179,84.219,84.166,84.194,65000000.0
2007-01-18 21:15:00,84.193,84.2,84.085,84.193,44800000.0
2007-01-18 21:20:00,84.18,84.209,84.18,84.184,38400000.0
2007-01-18 21:25:00,84.188,84.239,84.188,84.23,59600000.0
2007-01-18 21:30:00,84.234,84.248,84.223,84.242,49000000.0
2007-01-18 21:35:00,84.247,84.266,84.147,84.147,51600000.0
2007-01-18 21:40:00,84.245,84.303,84.244,84.286,65600000.0
2007-01-18 21:45:00,84.282,84.286,84.246,84.252,70400000.0
2007-01-18 21:50:00,84.263,84.303,84.259,84.291,60800000.0
2007-01-18 21:55:00,84.298,84.298,84.258,84.277,72000000.0
2007-01-18 22:00:00,84.296,84.309,84.243,84.243,67200000.0
2007-01-18 22:05:00,84.239,84.275,84.237,84.273,68800000.0
2007-01-18 22:10:00,84.278,84.278,84.225,84.263,59200000.0
2007-01-18 22:15:00,84.261,84.317,84.253,84.305,70400000.0
2007-01-18 22:20:00,84.307,84.341,84.301,84.325,62400000.0
2007-01-18 22:25:00,84.325,84.33,84.304,84.315,59200000.0
2007-01-18 22:30:00,84.322,84.34,84.236,84.325,52800000.0
2007-01-18 22:35:00,84.33,84.36,84.304,84.359,86400000.0
2007-01-18 22:40:00,84.356,84.388,84.327,84.337,68800000.0
2007-01-18 22:45:00,84.344,84.384,84.344,84.351,66000000.0
2007-01-18 22:50:00,84.355,84.355,84.333,84.347,56000000.0
2007-01-18 22:55:00,84.337,84.346,84.323,84.342,52800000.0
2007-01-18 23:00:00,84.342,84.35,84.307,84.315,50600000.0
2007-01-18 23:05:00,84.309,84.329,84.309,84.322,88000000.0
2007-01-18 23:10:00,84.329,84.339,84.317,84.328,64000000.0
2007-01-18 23:15:00,84.329,84.338,84.318,84.336,46400000.0
2007-01-18 23:20:00,84.334,84.362,84.325,84.362,53200000.0
2007-01-18 23:25:00,84.356,84.371,84.336,84.355,41600000.0
2007-01-18 23:30:00,84.352,84.371,84.322,84.33,73000000.0
2007-01-18 23:35:00,84.325,84.336,84.298,84.329,64000000.0
2007-01-18 23:40:00,84.33,84.356,84.299,84.307,74000000.0
2007-01-18 23:45:00,84.244,84.257,84.122,84.255,62400000.0
2007-01-18 23:50:00,84.246,84.251,84.154,84.191,51200000.0
2007-01-18 23:55:00,84.204,84.247,84.101,84.23,67600000.0
2007-01-19 00:00:00,84.225,84.225,84.141,84.188,65000000.0
2007-01-19 00:05:00,84.172,84.183,84.152,84.161,46400000.0
2007-01-19 00:10:00,84.168,84.169,84.149,84.152,59600000.0
2007-01-19 00:15:00,84.163,84.195,84.156,84.19,67200000.0
2007-01-19 00:20:00,84.177,84.227,84.171,84.222,74600000.0
2007-01-19 00:25:00,84.229,84.229,84.192,84.213,76800000.0
2007-01-19 00:30:00,84.206,84.213,84.181,84.207,65600000.0
2007-01-19 00:35:00,84.207,84.233,84.205,84.221,69200000.0
2007-01-19 00:40:00,84.226,84.226,84.183,84.212,70400000.0
2007-01-19 00:45:00,84.21,84.216,84.193,84.193,51200000.0
2007-01-19 00:50:00,84.199,84.226,84.177,84.22,46400000.0
2007-01-19 00:55:00,84.211,84.211,84.179,84.179,24000000.0
2007-01-19 01:00:00,84.174,84.234,84.174,84.229,41600000.0
2007-01-19 01:05:00,84.227,84.245,84.174,84.245,70400000.0
2007-01-19 01:10:00,84.245,84.275,84.224,84.275,51200000.0
2007-01-19 01:15:00,84.274,84.274,84.222,84.257,62800000.0
2007-01-19 01:20:00,84.262,84.282,84.249,84.272,47400000.0
2007-01-19 01:25:00,84.274,84.291,84.262,84.278,54400000.0
2007-01-19 01:30:00,84.279,84.291,84.244,84.245,57000000.0
2007-01-19 01:35:00,84.242,84.283,84.234,84.274,72000000.0
2007-01-19 01:40:00,84.26,84.285,84.257,84.273,48000000.0
2007-01-19 01:45:00,84.257,84.283,84.256,84.274,44800000.0
2007-01-19 01:50:00,84.266,84.266,84.232,84.237,48000000.0
2007-01-19 01:55:00,84.241,84.265,84.228,84.25,51200000.0
2007-01-19 02:00:00,84.246,84.26,84.193,84.218,69800000.0
2007-01-19 02:05:00,84.213,84.253,84.208,84.253,54400000.0
2007-01-19 02:10:00,84.239,84.282,84.239,84.273,55400000.0
2007-01-19 02:15:00,84.277,84.291,84.21,84.286,57600000.0
2007-01-19 02:20:00,84.283,84.312,84.217,84.305,62400000.0
2007-01-19 02:25:00,84.298,84.307,84.277,84.301,78400000.0
2007-01-19 02:30:00,84.304,84.317,84.291,84.316,43200000.0
2007-01-19 02:35:00,84.311,84.33,84.299,84.31,67200000.0
2007-01-19 02:40:00,84.308,84.324,84.298,84.3,49600000.0
2007-01-19 02:45:00,84.289,84.296,84.204,84.211,68800000.0
2007-01-19 02:50:00,84.204,84.204,84.064,84.168,56000000.0
2007-01-19 02:55:00,84.157,84.229,84.156,84.171,52800000.0
2007-01-19 03:00:00,84.19,84.199,84.095,84.143,59200000.0
2007-01-19 03:05:00,84.154,84.198,84.145,84.193,53200000.0
2007-01-19 03:10:00,84.195,84.209,84.177,84.181,72000000.0
2007-01-19 03:15:00,84.183,84.193,84.152,84.168,68200000.0
2007-01-19 03:20:00,84.16,84.16,84.126,84.157,57600000.0
2007-01-19 03:25:00,84.161,84.188,84.156,84.177,55400000.0
2007-01-19 03:30:00,84.182,84.192,84.12,84.182,61200000.0
2007-01-19 03:35:00,84.197,84.206,84.17,84.195,41000000.0
2007-01-19 03:40:00,84.204,84.209,84.148,84.162,60800000.0
2007-01-19 03:45:00,84.163,84.183,84.159,84.183,44800000.0
2007-01-19 03:50:00,84.186,84.216,84.185,84.212,48000000.0
2007-01-19 03:55:00,84.204,84.214,84.184,84.199,54400000.0
2007-01-19 04:00:00,84.208,84.228,84.187,84.211,58600000.0
2007-01-19 04:05:00,84.219,84.269,84.219,84.242,61800000.0
2007-01-19 04:10:00,84.255,84.272,84.224,84.243,57600000.0
2007-01-19 04:15:00,84.249,84.26,84.219,84.248,64000000.0
2007-01-19 04:20:00,84.246,84.259,84.155,84.256,46800000.0
2007-01-19 04:25:00,84.261,84.265,84.25,84.261,53200000.0
2007-01-19 04:30:00,84.25,84.25,84.202,84.202,54800000.0
2007-01-19 04:35:00,84.224,84.235,84.219,84.224,48000000.0
2007-01-19 04:40:00,84.227,84.235,84.21,84.223,44800000.0
2007-01-19 04:45:00,84.213,84.232,84.192,84.232,60800000.0
2007-01-19 04:50:00,84.239,84.243,84.149,84.234,58600000.0
2007-01-19 04:55:00,84.232,84.257,84.197,84.257,60800000.0
2007-01-19 05:00:00,84.256,84.289,84.244,84.287,60800000.0
2007-01-19 05:05:00,84.281,84.285,84.25,84.265,65600000.0
2007-01-19 05:10:00,84.27,84.293,84.239,84.277,65600000.0
2007-01-19 05:15:00,84.256,84.261,84.23,84.252,51200000.0
2007-01-19 05:20:00,84.24,84.275,84.233,84.265,58600000.0
2007-01-19 05:25:00,84.265,84.275,84.245,84.245,48000000.0
2007-01-19 05:30:00,84.264,84.272,84.242,84.247,37800000.0
2007-01-19 05:35:00,84.232,84.243,84.222,84.234,38400000.0
2007-01-19 05:40:00,84.24,84.241,84.207,84.207,44800000.0
2007-01-19 05:45:00,84.209,84.244,84.201,84.244,57600000.0
2007-01-19 05:50:00,84.239,84.247,84.223,84.226,51200000.0
2007-01-19 05:55:00,84.213,84.23,84.141,84.219,38400000.0
2007-01-19 06:00:00,84.244,84.256,84.202,84.223,59200000.0
2007-01-19 06:05:00,84.238,84.245,84.192,84.193,60800000.0
2007-01-19 06:10:00,84.192,84.227,84.108,84.204,48000000.0
2007-01-19 06:15:00,84.191,84.202,84.146,84.2,54400000.0
2007-01-19 06:20:00,84.191,84.191,84.13,84.141,57600000.0
2007-01-19 06:25:00,84.142,84.166,84.137,84.166,35600000.0
2007-01-19 06:30:00,84.168,84.213,84.165,84.199,72000000.0
2007-01-19 06:35:00,84.204,84.223,84.199,84.206,66600000.0
2007-01-19 06:40:00,84.206,84.243,84.164,84.224,48000000.0
2007-01-19 06:45:00,84.205,84.205,84.179,84.181,60200000.0
2007-01-19 06:50:00,84.189,84.199,84.182,84.19,53200000.0
2007-01-19 06:55:00,84.173,84.221,84.173,84.204,60800000.0
2007-01-19 07:00:00,84.195,84.258,84.193,84.258,72000000.0
2007-01-19 07:05:00,84.246,84.248,84.209,84.213,64000000.0
2007-01-19 07:10:00,84.205,84.241,84.188,84.205,48000000.0
2007-01-19 07:15:00,84.213,84.229,84.19,84.229,65600000.0
2007-01-19 07:20:00,84.229,84.235,84.212,84.226,68800000.0
2007-01-19 07:25:00,84.232,84.257,84.22,84.248,65600000.0
2007-01-19 07:30:00,84.26,84.278,84.253,84.261,43200000.0
2007-01-19 07:35:00,84.243,84.249,84.2,84.231,49600000.0
2007-01-19 07:40:00,84.23,84.243,84.225,84.233,35600000.0
2007-01-19 07:45:00,84.261,84.29,84.254,84.285,68200000.0
2007-01-19 07:50:00,84.279,84.307,84.273,84.28,62400000.0
2007-01-19 07:55:00,84.286,84.294,84.235,84.283,64000000.0
2007-01-19 08:00:00,84.288,84.291,84.26,84.264,51200000.0
2007-01-19 08:05:00,84.258,84.271,84.238,84.255,66000000.0
2007-01-19 08:10:00,84.241,84.28,84.24,84.28,64000000.0
2007-01-19 08:15:00,84.303,84.321,84.273,84.276,66600000.0
2007-01-19 08:20:00,84.273,84.298,84.267,84.298,65000000.0
2007-01-19 08:25:00,84.304,84.342,84.241,84.318,59200000.0
2007-01-19 08:30:00,84.295,84.389,84.295,84.369,56000000.0
2007-01-19 08:35:00,84.379,84.379,84.298,84.31,73600000.0
2007-01-19 08:40:00,84.304,84.354,84.297,84.337,72400000.0
2007-01-19 08:45:00,84.331,84.379,84.309,84.338,68800000.0
2007-01-19 08:50:00,84.343,84.357,84.317,84.334,66600000.0
2007-01-19 08:55:00,84.336,84.384,84.296,84.365,60800000.0
2007-01-19 09:00:00,84.379,84.381,84.34,84.352,67200000.0
2007-01-19 09:05:00,84.356,84.386,84.354,84.365,66600000.0
2007-01-19 09:10:00,84.362,84.387,84.305,84.305,60800000.0
2007-01-19 09:15:00,84.301,84.338,84.3,84.32,36800000.0
2007-01-19 09:20:00,84.313,84.344,84.243,84.293,68800000.0
2007-01-19 09:25:00,84.287,84.302,84.191,84.191,59200000.0
2007-01-19 09:30:00,84.216,84.245,84.194,84.24,64000000.0
2007-01-19 09:35:00,84.248,84.27,84.203,84.244,62400000.0
2007-01-19 09:40:00,84.254,84.28,84.235,84.242,67200000.0
2007-01-19 09:45:00,84.245,84.245,84.203,84.207,60800000.0
2007-01-19 09:50:00,84.208,84.226,84.174,84.197,76800000.0
2007-01-19 09:55:00,84.203,84.241,84.128,84.201,78400000.0
2007-01-19 10:00:00,84.197,84.204,84.164,84.167,59200000.0
2007-01-19 10:05:00,84.16,84.198,84.146,84.176,67200000.0
2007-01-19 10:10:00,84.191,84.242,84.18,84.222,65600000.0
2007-01-19 10:15:00,84.217,84.249,84.214,84.238,59000000.0
2007-01-19 10:20:00,84.241,84.256,84.224,84.231,68800000.0
2007-01-19 10:25:00,84.236,84.248,84.23,84.241,45800000.0
2007-01-19 10:30:00,84.249,84.249,84.201,84.217,60200000.0
2007-01-19 10:35:00,84.225,84.231,84.128,84.199,46400000.0
2007-01-19 10:40:00,84.194,84.207,84.148,84.207,64000000.0
2007-01-19 10:45:00,84.194,84.241,84.182,84.227,62400000.0
2007-01-19 10:50:00,84.227,84.233,84.198,84.214,73600000.0
2007-01-19 10:55:00,84.207,84.245,84.141,84.233,68800000.0
2007-01-19 11:00:00,84.243,84.265,84.233,84.241,53800000.0
2007-01-19 11:05:00,84.237,84.271,84.136,84.255,64000000.0
2007-01-19 11:10:00,84.26,84.265,84.185,84.211,67200000.0
2007-01-19 11:15:00,84.202,84.245,84.198,84.242,65400000.0
2007-01-19 11:20:00,84.247,84.252,84.198,84.211,64000000.0
2007-01-19 11:25:00,84.211,84.226,84.197,84.218,72000000.0
2007-01-19 11:30:00,84.211,84.302,84.211,84.295,57600000.0
2007-01-19 11:35:00,84.296,84.335,84.28,84.332,57600000.0
2007-01-19 11:40:00,84.329,84.337,84.3,84.31,67200000.0
2007-01-19 11:45:00,84.311,84.361,84.304,84.356,67200000.0
2007-01-19 11:50:00,84.353,84.353,84.297,84.319,65600000.0
2007-01-19 11:55:00,84.317,84.325,84.259,84.305,45800000.0
2007-01-19 12:00:00,84.318,84.32,84.284,84.289,36800000.0
2007-01-19 12:05:00,84.3,84.31,84.255,84.255,67200000.0
2007-01-19 12:10:00,84.256,84.289,84.256,84.266,59600000.0
2007-01-19 12:15:00,84.269,84.276,84.199,84.273,59600000.0
2007-01-19 12:20:00,84.261,84.275,84.237,84.258,68800000.0
2007-01-19 12:25:00,84.254,84.281,84.241,84.28,52800000.0
2007-01-19 12:30:00,84.279,84.279,84.219,84.22,69800000.0
2007-01-19 12:35:00,84.211,84.226,84.136,84.208,56000000.0
2007-01-19 12:40:00,84.216,84.239,84.197,84.228,73600000.0
2007-01-19 12:45:00,84.229,84.239,84.203,84.232,53800000.0
2007-01-19 12:50:00,84.244,84.244,84.187,84.187,61200000.0
2007-01-19 12:55:00,84.181,84.216,84.169,84.169,71400000.0
2007-01-19 13:00:00,84.181,84.195,84.159,84.178,67600000.0
2007-01-19 13:05:00,84.174,84.19,84.174,84.185,43200000.0
2007-01-19 13:10:00,84.174,84.174,84.143,84.143,52200000.0
2007-01-19 13:15:00,84.15,84.162,84.141,84.162,30400000.0
2007-01-19 13:20:00,84.164,84.222,84.139,84.201,56000000.0
2007-01-19 13:25:00,84.203,84.207,84.11,84.178,75200000.0
2007-01-19 13:30:00,84.185,84.202,84.183,84.202,68800000.0
2007-01-19 13:35:00,84.213,84.213,84.183,84.19,88000000.0
2007-01-19 13:40:00,84.193,84.231,84.181,84.227,101200000.0
2007-01-19 13:45:00,84.226,84.226,84.201,84.201,67200000.0
2007-01-19 13:50:00,84.212,84.237,84.199,84.235,91200000.0
2007-01-19 13:55:00,84.231,84.28,84.229,84.263,103400000.0
2007-01-19 14:00:00,84.251,84.254,84.235,84.251,57000000.0
2007-01-19 14:05:00,84.253,84.285,84.253,84.257,149200000.0
2007-01-19 14:10:00,84.25,84.292,84.248,84.264,53600000.0
2007-01-19 14:15:00,84.264,84.285,84.264,84.278,41000000.0
2007-01-19 14:20:00,84.281,84.292,84.271,84.28,84800000.0
2007-01-19 14:25:00,84.266,84.288,84.26,84.268,54400000.0
2007-01-19 14:30:00,84.275,84.281,84.239,84.258,88000000.0
2007-01-19 14:35:00,84.254,84.254,84.188,84.19,105600000.0
2007-01-19 14:40:00,84.194,84.283,84.192,84.248,121600000.0
2007-01-19 14:45:00,84.25,84.256,84.226,84.246,78400000.0
2007-01-19 14:50:00,84.262,84.275,84.242,84.254,104000000.0
2007-01-19 14:55:00,84.254,84.275,84.254,84.261,41600000.0
2007-01-19 15:00:00,84.269,84.303,84.256,84.284,78400000.0
2007-01-19 15:05:00,84.261,84.287,84.259,84.273,76800000.0
2007-01-19 15:10:00,84.289,84.289,84.236,84.253,124800000.0
2007-01-19 15:15:00,84.271,84.296,84.248,84.268,120400000.0
2007-01-19 15:20:00,84.295,84.308,84.283,84.284,124200000.0
2007-01-19 15:25:00,84.298,84.343,84.247,84.337,213200000.0
2007-01-19 15:30:00,84.244,84.347,84.207,84.331,259600000.0
2007-01-19 15:35:00,84.33,84.391,84.324,84.373,154000000.0
2007-01-19 15:40:00,84.375,84.375,84.317,84.334,144000000.0
2007-01-19 15:45:00,84.337,84.37,84.327,84.36,99200000.0
2007-01-19 15:50:00,84.358,84.366,84.342,84.342,97000000.0
2007-01-19 15:55:00,84.341,84.374,84.341,84.351,144000000.0
2007-01-19 16:00:00,84.355,84.38,84.33,84.334,212600000.0
2007-01-19 16:05:00,84.33,84.335,84.304,84.324,204200000.0
2007-01-19 16:10:00,84.322,84.322,84.267,84.28,171600000.0
2007-01-19 16:15:00,84.308,84.32,84.28,84.313,147000000.0
2007-01-19 16:20:00,84.318,84.323,84.302,84.304,80000000.0
2007-01-19 16:25:00,84.288,84.318,84.281,84.312,124200000.0
2007-01-19 16:30:00,84.316,84.322,84.296,84.316,100800000.0
2007-01-19 16:35:00,84.312,84.315,84.282,84.284,220200000.0
2007-01-19 16:40:00,84.28,84.291,84.251,84.268,157800000.0
2007-01-19 16:45:00,84.274,84.284,84.236,84.24,227600000.0
2007-01-19 16:50:00,84.238,84.238,84.188,84.202,195200000.0
2007-01-19 16:55:00,84.2,84.258,84.194,84.251,146600000.0
2007-01-19 17:00:00,84.255,84.278,84.227,84.268,209000000.0
2007-01-19 17:05:00,84.273,84.289,84.247,84.258,275600000.0
2007-01-19 17:10:00,84.261,84.274,84.231,84.231,140800000.0
2007-01-19 17:15:00,84.234,84.234,84.193,84.199,156200000.0
2007-01-19 17:20:00,84.202,84.252,84.196,84.251,72000000.0
2007-01-19 17:25:00,84.264,84.306,84.249,84.288,116800000.0
2007-01-19 17:30:00,84.286,84.327,84.279,84.32,259000000.0
2007-01-19 17:35:00,84.325,84.347,84.301,84.328,142800000.0
2007-01-19 17:40:00,84.33,84.361,84.323,84.326,144400000.0
2007-01-19 17:45:00,84.315,84.334,84.297,84.306,233400000.0
2007-01-19 17:50:00,84.297,84.306,84.276,84.278,173200000.0
2007-01-19 17:55:00,84.261,84.288,84.234,84.234,198600000.0
2007-01-19 18:00:00,84.235,84.256,84.227,84.231,177000000.0
2007-01-19 18:05:00,84.234,84.281,84.228,84.272,172000000.0
2007-01-19 18:10:00,84.285,84.295,84.265,84.265,87400000.0
2007-01-19 18:15:00,84.259,84.264,84.237,84.238,206400000.0
2007-01-19 18:20:00,84.247,84.26,84.231,84.252,189200000.0
2007-01-19 18:25:00,84.246,84.285,84.218,84.275,118400000.0
2007-01-19 18:30:00,84.28,84.285,84.244,84.249,169600000.0
2007-01-19 18:35:00,84.239,84.255,84.215,84.224,218800000.0
2007-01-19 18:40:00,84.202,84.238,84.185,84.229,294800000.0
2007-01-19 18:45:00,84.22,84.235,84.202,84.207,68200000.0
2007-01-19 18:50:00,84.213,84.243,84.213,84.243,51200000.0
2007-01-19 18:55:00,84.255,84.266,84.233,84.249,121600000.0
2007-01-19 19:00:00,84.26,84.323,84.26,84.29,97600000.0
2007-01-19 19:05:00,84.293,84.348,84.283,84.339,144000000.0
2007-01-19 19:10:00,84.342,84.346,84.313,84.323,88000000.0
2007-01-19 19:15:00,84.321,84.357,84.313,84.357,60600000.0
2007-01-19 19:20:00,84.37,84.381,84.36,84.372,48000000.0
2007-01-19 19:25:00,84.374,84.388,84.365,84.372,93200000.0
2007-01-19 19:30:00,84.38,84.387,84.37,84.372,36800000.0
2007-01-19 19:35:00,84.372,84.387,84.352,84.359,56000000.0
2007-01-19 19:40:00,84.344,84.358,84.319,84.346,44800000.0
2007-01-19 19:45:00,84.349,84.362,84.336,84.354,22400000.0
2007-01-19 19:50:00,84.354,84.364,84.328,84.339,65400000.0
2007-01-19 19:55:00,84.333,84.341,84.317,84.341,41600000.0
2007-01-19 20:00:00,84.345,84.351,84.325,84.345,82400000.0
2007-01-19 20:05:00,84.35,84.356,84.336,84.352,35200000.0
2007-01-19 20:10:00,84.34,84.362,84.34,84.361,48000000.0
2007-01-19 20:15:00,84.369,84.379,84.353,84.371,85200000.0
2007-01-19 20:20:00,84.367,84.371,84.328,84.34,75200000.0
2007-01-19 20:25:00,84.335,84.342,84.248,84.308,67200000.0
2007-01-19 20:30:00,84.323,84.343,84.306,84.306,65600000.0
2007-01-19 20:35:00,84.301,84.312,84.283,84.286,46400000.0
2007-01-19 20:40:00,84.27,84.278,84.264,84.267,38400000.0
2007-01-19 20:45:00,84.266,84.304,84.26,84.304,57600000.0
2007-01-19 20:50:00,84.304,84.304,84.281,84.295,68800000.0
2007-01-19 20:55:00,84.285,84.293,84.266,84.289,43200000.0
2007-01-19 21:00:00,84.289,84.294,84.284,84.286,27200000.0
2007-01-19 21:05:00,84.266,84.285,84.266,84.277,8000000.0
2007-01-19 21:10:00,84.278,84.288,84.251,84.274,41600000.0
2007-01-19 21:15:00,84.276,84.281,84.193,84.279,22400000.0
2007-01-19 21:20:00,84.256,84.281,84.256,84.273,25600000.0
2007-01-19 21:25:00,84.265,84.267,84.247,84.261,40000000.0
2007-01-19 21:30:00,84.267,84.295,84.261,84.268,67200000.0
2007-01-19 21:35:00,84.276,84.31,84.188,84.188,51200000.0
2007-01-19 21:40:00,84.26,84.268,84.236,84.258,26000000.0
2007-01-19 21:45:00,84.262,84.283,84.262,84.273,59600000.0
2007-01-19 21:50:00,84.277,84.28,84.256,84.256,24000000.0
2007-01-19 21:55:00,84.251,84.264,84.236,84.247,72000000.0
2007-01-19 22:00:00,84.257,84.294,84.257,84.286,78400000.0
2007-01-19 22:05:00,84.278,84.286,84.252,84.272,62400000.0
2007-01-19 22:10:00,84.266,84.292,84.266,84.29,46400000.0
2007-01-19 22:15:00,84.281,84.303,84.271,84.271,56000000.0
2007-01-19 22:20:00,84.276,84.306,84.276,84.306,41600000.0
2007-01-19 22:25:00,84.304,84.304,84.267,84.275,68800000.0
2007-01-19 22:30:00,84.28,84.28,84.21,84.242,64000000.0
2007-01-19 22:35:00,84.267,84.287,84.264,84.276,56000000.0
2007-01-19 22:40:00,84.265,84.286,84.255,84.271,68800000.0
2007-01-19 22:45:00,84.264,84.296,84.258,84.293,52800000.0
2007-01-19 22:50:00,84.295,84.319,84.285,84.292,44600000.0
2007-01-19 22:55:00,84.292,84.305,84.269,84.269,71800000.0
2007-01-19 23:00:00,84.274,84.284,84.261,84.276,54400000.0
2007-01-19 23:05:00,84.267,84.289,84.238,84.251,87400000.0
2007-01-19 23:10:00,84.282,84.295,84.271,84.275,48000000.0
2007-01-19 23:15:00,84.299,84.306,84.281,84.281,36200000.0
2007-01-19 23:20:00,84.291,84.304,84.274,84.298,43200000.0
2007-01-19 23:25:00,84.306,84.323,84.249,84.303,70400000.0
2007-01-19 23:30:00,84.314,84.334,84.307,84.317,57600000.0
2007-01-19 23:35:00,84.313,84.322,84.302,84.317,51200000.0
2007-01-19 23:40:00,84.304,84.319,84.295,84.31,27200000.0
2007-01-19 23:45:00,84.302,84.308,84.227,84.26,67200000.0
2007-01-19 23:50:00,84.267,84.289,84.224,84.261,61800000.0
2007-01-19 23:55:00,84.267,84.307,84.182,84.292,42000000.0
2007-01-22 00:40:00,84.258,84.276,84.128,84.156,34000000.0
2007-01-22 00:45:00,84.158,84.203,84.152,84.191,64000000.0
2007-01-22 00:50:00,84.208,84.216,84.196,84.211,51200000.0
2007-01-22 00:55:00,84.21,84.217,84.192,84.204,49600000.0
2007-01-22 01:00:00,84.205,84.213,84.158,84.159,62400000.0
2007-01-22 01:05:00,84.175,84.197,84.107,84.151,70400000.0
2007-01-22 01:10:00,84.163,84.181,84.152,84.16,66600000.0
2007-01-22 01:15:00,84.168,84.213,84.14,84.202,78400000.0
2007-01-22 01:20:00,84.206,84.231,84.2,84.229,60800000.0
2007-01-22 01:25:00,84.219,84.23,84.216,84.23,12800000.0
2007-01-22 01:30:00,84.233,84.233,84.198,84.202,48000000.0
2007-01-22 01:35:00,84.197,84.235,84.184,84.229,72000000.0
2007-01-22 01:40:00,84.225,84.232,84.2,84.215,59200000.0
2007-01-22 01:45:00,84.239,84.246,84.191,84.202,75200000.0
2007-01-22 01:50:00,84.195,84.195,84.161,84.182,68800000.0
2007-01-22 01:55:00,84.184,84.211,84.173,84.211,60800000.0
2007-01-22 02:00:00,84.209,84.247,84.205,84.237,69800000.0
2007-01-22 02:05:00,84.232,84.263,84.222,84.246,72000000.0
2007-01-22 02:10:00,84.233,84.254,84.228,84.235,56000000.0
2007-01-22 02:15:00,84.24,84.292,84.188,84.264,46400000.0
2007-01-22 02:20:00,84.252,84.271,84.176,84.269,54400000.0
2007-01-22 02:25:00,84.265,84.27,84.241,84.259,78400000.0
2007-01-22 02:30:00,84.265,84.299,84.255,84.294,65400000.0
2007-01-22 02:35:00,84.3,84.332,84.292,84.324,54400000.0
2007-01-22 02:40:00,84.333,84.353,84.31,84.317,49600000.0
2007-01-22 02:45:00,84.319,84.365,84.317,84.365,68800000.0
2007-01-22 02:50:00,84.365,84.382,84.267,84.346,33600000.0
2007-01-22 02:55:00,84.323,84.336,84.311,84.336,52800000.0
2007-01-22 03:00:00,84.325,84.325,84.284,84.292,36800000.0
2007-01-22 03:05:00,84.284,84.295,84.274,84.288,57600000.0
2007-01-22 03:10:00,84.31,84.338,84.31,84.335,72000000.0
2007-01-22 03:15:00,84.33,84.338,84.304,84.334,68800000.0
2007-01-22 03:20:00,84.338,84.358,84.315,84.358,48000000.0
2007-01-22 03:25:00,84.359,84.362,84.322,84.322,55800000.0
2007-01-22 03:30:00,84.334,84.339,84.272,84.317,60800000.0
2007-01-22 03:35:00,84.327,84.341,84.257,84.324,56000000.0
2007-01-22 03:40:00,84.321,84.336,84.31,84.33,49600000.0
2007-01-22 03:45:00,84.323,84.331,84.302,84.323,38400000.0
2007-01-22 03:50:00,84.32,84.332,84.307,84.332,49600000.0
2007-01-22 03:55:00,84.326,84.326,84.29,84.301,68800000.0
2007-01-22 04:00:00,84.3,84.305,84.28,84.305,51200000.0
2007-01-22 04:05:00,84.311,84.313,84.295,84.295,28800000.0
2007-01-22 04:10:00,84.298,84.312,84.294,84.305,35200000.0
2007-01-22 04:15:00,84.311,84.333,84.28,84.297,63400000.0
2007-01-22 04:20:00,84.287,84.309,84.202,84.305,40000000.0
2007-01-22 04:25:00,84.317,84.331,84.303,84.323,62400000.0
2007-01-22 04:30:00,84.323,84.336,84.318,84.336,28200000.0
2007-01-22 04:35:00,84.339,84.342,84.315,84.331,22400000.0
2007-01-22 04:40:00,84.328,84.328,84.275,84.31,57400000.0
2007-01-22 04:45:00,84.311,84.323,84.31,84.31,36800000.0
2007-01-22 04:50:00,84.317,84.35,84.231,84.35,48000000.0
2007-01-22 04:55:00,84.33,84.347,84.327,84.328,36800000.0
2007-01-22 05:00:00,84.323,84.339,84.323,84.334,11200000.0
2007-01-22 05:05:00,84.31,84.323,84.274,84.319,53800000.0
2007-01-22 05:10:00,84.329,84.329,84.28,84.294,52800000.0
2007-01-22 05:20:00,84.298,84.307,84.264,84.264,48000000.0
2007-01-22 05:25:00,84.271,84.319,84.271,84.306,48000000.0
2007-01-22 05:30:00,84.312,84.317,84.274,84.289,71400000.0
2007-01-22 05:35:00,84.292,84.323,84.288,84.317,49600000.0
2007-01-22 05:40:00,84.314,84.336,84.31,84.325,35200000.0
2007-01-22 05:45:00,84.31,84.334,84.298,84.323,65600000.0
2007-01-22 05:50:00,84.325,84.335,84.314,84.328,51200000.0
2007-01-22 05:55:00,84.277,84.351,84.229,84.333,49600000.0
2007-01-22 06:00:00,84.353,84.369,84.324,84.369,59200000.0
2007-01-22 06:05:00,84.36,84.38,84.344,84.344,49000000.0
2007-01-22 06:10:00,84.348,84.378,84.275,84.378,64400000.0
2007-01-22 06:15:00,84.391,84.391,84.375,84.38,12800000.0
2007-01-22 06:20:00,84.371,84.372,84.347,84.357,49000000.0
2007-01-22 06:25:00,84.361,84.364,84.317,84.318,58600000.0
2007-01-22 06:30:00,84.306,84.31,84.268,84.296,72400000.0
2007-01-22 06:35:00,84.302,84.32,84.292,84.301,52200000.0
2007-01-22 06:40:00,84.304,84.309,84.234,84.304,56000000.0
2007-01-22 06:45:00,84.307,84.341,84.292,84.341,65600000.0
2007-01-22 06:50:00,84.333,84.333,84.325,84.33,12800000.0
2007-01-22 06:55:00,84.322,84.344,84.299,84.311,60200000.0
2007-01-22 07:00:00,84.32,84.353,84.311,84.353,46400000.0
2007-01-22 07:05:00,84.357,84.361,84.322,84.322,40000000.0
2007-01-22 07:10:00,84.315,84.345,84.315,84.344,28800000.0
2007-01-22 07:15:00,84.35,84.357,84.348,84.349,24000000.0
2007-01-22 07:20:00,84.354,84.362,84.346,84.346,32000000.0
2007-01-22 07:25:00,84.344,84.353,84.33,84.345,58000000.0
2007-01-22 07:30:00,84.362,84.378,84.354,84.372,66600000.0
2007-01-22 07:40:00,84.372,84.372,84.322,84.33,36800000.0
2007-01-22 07:45:00,84.334,84.341,84.331,84.337,30800000.0
2007-01-22 07:50:00,84.324,84.345,84.303,84.316,62400000.0
2007-01-22 07:55:00,84.324,84.337,84.311,84.337,64400000.0
2007-01-22 08:00:00,84.346,84.346,84.33,84.336,51200000.0
2007-01-22 08:05:00,84.333,84.371,84.329,84.354,52800000.0
2007-01-22 08:10:00,84.344,84.364,84.321,84.327,64400000.0
2007-01-22 08:15:00,84.341,84.35,84.322,84.325,66600000.0
2007-01-22 08:20:00,84.322,84.341,84.288,84.329,55400000.0
2007-01-22 08:25:00,84.326,84.371,84.272,84.371,59200000.0
2007-01-22 08:30:00,84.355,84.366,84.337,84.363,56000000.0
2007-01-22 08:35:00,84.37,84.374,84.301,84.343,74000000.0
2007-01-22 08:40:00,84.343,84.379,84.332,84.363,72000000.0
2007-01-22 08:45:00,84.356,84.373,84.335,84.362,68800000.0
2007-01-22 08:50:00,84.364,84.384,84.346,84.351,57600000.0
2007-01-22 08:55:00,84.366,84.375,84.328,84.328,60800000.0
2007-01-22 09:00:00,84.344,84.354,84.328,84.331,68000000.0
2007-01-22 09:05:00,84.31,84.322,84.281,84.322,67200000.0
2007-01-22 09:10:00,84.325,84.343,84.316,84.34,49600000.0
2007-01-22 09:15:00,84.34,84.366,84.327,84.333,62400000.0
2007-01-22 09:20:00,84.343,84.399,84.284,84.387,69200000.0
2007-01-22 09:25:00,84.367,84.383,84.347,84.369,59200000.0
2007-01-22 09:30:00,84.367,84.381,84.351,84.36,51200000.0
2007-01-22 09:35:00,84.375,84.427,84.355,84.39,62400000.0
2007-01-22 09:40:00,84.398,84.431,84.372,84.407,67200000.0
2007-01-22 09:45:00,84.416,84.43,84.388,84.399,60800000.0
2007-01-22 09:50:00,84.396,84.403,84.371,84.39,76800000.0
2007-01-22 09:55:00,84.38,84.388,84.295,84.384,78400000.0
2007-01-22 10:00:00,84.388,84.394,84.355,84.358,59200000.0
2007-01-22 10:05:00,84.352,84.355,84.323,84.332,51200000.0
2007-01-22 10:10:00,84.341,84.385,84.332,84.378,65600000.0
2007-01-22 10:15:00,84.368,84.368,84.306,84.327,58600000.0
2007-01-22 10:20:00,84.325,84.349,84.315,84.336,68800000.0
2007-01-22 10:25:00,84.338,84.36,84.322,84.354,51200000.0
2007-01-22 10:30:00,84.367,84.4,84.356,84.4,60200000.0
2007-01-22 10:35:00,84.43,84.454,84.423,84.454,35200000.0
2007-01-22 10:40:00,84.448,84.449,84.411,84.438,64000000.0
2007-01-22 10:45:00,84.433,84.458,84.414,84.446,62400000.0
2007-01-22 10:50:00,84.445,84.479,84.437,84.456,73000000.0
2007-01-22 10:55:00,84.465,84.478,84.319,84.408,68800000.0
2007-01-22 11:00:00,84.42,84.436,84.387,84.415,68800000.0
2007-01-22 11:05:00,84.416,84.428,84.334,84.422,81600000.0
2007-01-22 11:10:00,84.422,84.428,84.403,84.415,27200000.0
2007-01-22 11:15:00,84.421,84.427,84.417,84.417,17600000.0
2007-01-22 11:20:00,84.437,84.486,84.429,84.486,64000000.0
2007-01-22 11:25:00,84.483,84.496,84.46,84.492,72000000.0
2007-01-22 11:30:00,84.492,84.55,84.474,84.535,68800000.0
2007-01-22 11:35:00,84.515,84.524,84.482,84.518,58000000.0
2007-01-22 11:40:00,84.49,84.547,84.487,84.513,67200000.0
2007-01-22 11:45:00,84.522,84.523,84.477,84.506,56000000.0
2007-01-22 11:50:00,84.52,84.56,84.514,84.549,64400000.0
2007-01-22 11:55:00,84.546,84.556,84.48,84.542,59200000.0
2007-01-22 12:00:00,84.548,84.565,84.478,84.549,65600000.0
2007-01-22 12:05:00,84.544,84.56,84.52,84.559,67200000.0
2007-01-22 12:10:00,84.572,84.606,84.568,84.596,58600000.0
2007-01-22 12:15:00,84.594,84.609,84.541,84.593,72000000.0
2007-01-22 12:20:00,84.615,84.636,84.604,84.622,68600000.0
2007-01-22 12:25:00,84.632,84.633,84.586,84.63,64000000.0
2007-01-22 12:30:00,84.606,84.624,84.589,84.617,69800000.0
2007-01-22 12:35:00,84.585,84.649,84.531,84.649,68000000.0
2007-01-22 12:40:00,84.621,84.633,84.597,84.632,59200000.0
2007-01-22 12:45:00,84.636,84.636,84.588,84.588,70400000.0
2007-01-22 12:50:00,84.563,84.584,84.541,84.565,60800000.0
2007-01-22 12:55:00,84.58,84.622,84.565,84.581,71400000.0
2007-01-22 13:00:00,84.583,84.63,84.572,84.629,53200000.0
2007-01-22 13:05:00,84.626,84.647,84.614,84.635,60800000.0
2007-01-22 13:10:00,84.642,84.653,84.612,84.63,69200000.0
2007-01-22 13:15:00,84.644,84.648,84.618,84.618,69800000.0
2007-01-22 13:20:00,84.621,84.65,84.569,84.632,56000000.0
2007-01-22 13:25:00,84.636,84.643,84.537,84.638,57600000.0
2007-01-22 13:30:00,84.635,84.656,84.635,84.648,49600000.0
2007-01-22 13:35:00,84.648,84.672,84.641,84.667,83200000.0
2007-01-22 13:40:00,84.656,84.68,84.643,84.666,88000000.0
2007-01-22 13:45:00,84.666,84.701,84.664,84.674,88000000.0
2007-01-22 13:50:00,84.67,84.7,84.657,84.681,91200000.0
2007-01-22 13:55:00,84.68,84.74,84.675,84.736,103400000.0
2007-01-22 14:00:00,84.732,84.804,84.724,84.8,120000000.0
2007-01-22 14:05:00,84.813,84.849,84.778,84.78,149800000.0
2007-01-22 14:10:00,84.774,84.801,84.765,84.794,102400000.0
2007-01-22 14:15:00,84.793,84.795,84.763,84.791,96000000.0
2007-01-22 14:20:00,84.802,84.809,84.754,84.754,125200000.0
2007-01-22 14:25:00,84.744,84.77,84.736,84.737,90600000.0
2007-01-22 14:30:00,84.736,84.781,84.736,84.781,88000000.0
2007-01-22 14:35:00,84.783,84.79,84.764,84.79,105000000.0
2007-01-22 14:40:00,84.787,84.809,84.773,84.804,121600000.0
2007-01-22 14:45:00,84.792,84.827,84.785,84.812,88400000.0
2007-01-22 14:50:00,84.813,84.86,84.813,84.85,104000000.0
2007-01-22 14:55:00,84.847,84.908,84.845,84.9,75200000.0
2007-01-22 15:00:00,84.907,84.921,84.895,84.916,78400000.0
2007-01-22 15:05:00,84.894,84.942,84.894,84.932,75600000.0
2007-01-22 15:10:00,84.943,84.954,84.928,84.942,136800000.0
2007-01-22 15:15:00,84.932,84.969,84.925,84.961,120000000.0
2007-01-22 15:20:00,84.976,85.017,84.971,84.98,124800000.0
2007-01-22 15:25:00,84.98,84.991,84.893,84.99,212800000.0
2007-01-22 15:30:00,84.89,84.994,84.846,84.977,258400000.0
2007-01-22 15:35:00,84.982,84.989,84.952,84.972,191800000.0
2007-01-22 15:40:00,84.962,85.032,84.96,85.027,144000000.0
2007-01-22 15:45:00,85.028,85.056,85.003,85.034,99200000.0
2007-01-22 15:50:00,85.042,85.042,85.006,85.023,97600000.0
2007-01-22 15:55:00,85.022,85.031,84.981,84.983,144000000.0
2007-01-22 16:00:00,84.98,85.005,84.963,84.981,211000000.0
2007-01-22 16:05:00,84.988,84.988,84.947,84.964,204800000.0
2007-01-22 16:10:00,84.962,84.999,84.956,84.978,173200000.0
2007-01-22 16:15:00,84.986,85.014,84.976,84.99,148600000.0
2007-01-22 16:20:00,85.004,85.013,84.984,84.987,140600000.0
2007-01-22 16:25:00,84.993,85.026,84.993,84.998,124800000.0
2007-01-22 16:30:00,84.998,84.998,84.939,84.963,128800000.0
2007-01-22 16:35:00,84.981,84.989,84.952,84.971,219600000.0
2007-01-22 16:40:00,84.971,84.975,84.924,84.946,211000000.0
2007-01-22 16:45:00,84.946,84.973,84.938,84.973,229200000.0
2007-01-22 16:50:00,84.971,84.989,84.952,84.964,195400000.0
2007-01-22 16:55:00,84.957,84.963,84.932,84.963,147200000.0
2007-01-22 17:00:00,84.971,85.0,84.955,85.0,209000000.0
2007-01-22 17:05:00,85.006,85.015,84.992,84.992,275600000.0
2007-01-22 17:10:00,84.991,85.003,84.953,84.953,139600000.0
2007-01-22 17:15:00,84.96,84.975,84.927,84.975,156800000.0
2007-01-22 17:20:00,84.972,84.975,84.936,84.947,88000000.0
2007-01-22 17:25:00,84.95,84.978,84.913,84.968,116800000.0
2007-01-22 17:30:00,84.957,84.987,84.946,84.985,258000000.0
2007-01-22 17:35:00,84.99,85.023,84.989,85.007,110400000.0
2007-01-22 17:40:00,84.993,85.015,84.974,85.015,140800000.0
2007-01-22 17:45:00,85.017,85.056,85.017,85.018,233600000.0
2007-01-22 17:50:00,85.03,85.07,85.013,85.07,172200000.0
2007-01-22 17:55:00,85.085,85.125,85.069,85.122,201600000.0
2007-01-22 18:00:00,85.112,85.126,85.086,85.118,177600000.0
2007-01-22 18:05:00,85.098,85.098,85.048,85.062,171600000.0
2007-01-22 18:10:00,85.075,85.075,85.037,85.048,88000000.0
2007-01-22 18:15:00,85.049,85.063,85.026,85.026,206800000.0
2007-01-22 18:20:00,85.037,85.043,84.995,85.021,188800000.0
2007-01-22 18:25:00,85.006,85.058,85.002,85.054,117800000.0
2007-01-22 18:30:00,85.052,85.076,85.002,85.002,168200000.0
2007-01-22 18:35:00,85.003,85.016,84.992,84.996,217600000.0
2007-01-22 18:40:00,84.992,85.008,84.972,84.987,265000000.0
2007-01-22 18:45:00,85.003,85.003,84.956,84.97,92200000.0
2007-01-22 18:50:00,84.972,84.986,84.947,84.977,128400000.0
2007-01-22 18:55:00,84.973,84.991,84.956,84.957,102400000.0
2007-01-22 19:00:00,84.953,84.977,84.933,84.949,97600000.0
2007-01-22 19:05:00,84.947,84.948,84.914,84.927,144000000.0
2007-01-22 19:10:00,84.931,84.933,84.902,84.932,70400000.0
2007-01-22 19:15:00,84.935,84.949,84.896,84.943,86400000.0
2007-01-22 19:20:00,84.916,84.918,84.896,84.901,62400000.0
2007-01-22 19:25:00,84.907,84.919,84.899,84.908,39400000.0
2007-01-22 19:30:00,84.923,84.925,84.902,84.914,35200000.0
2007-01-22 19:35:00,84.938,84.945,84.898,84.914,68800000.0
2007-01-22 19:40:00,84.894,84.913,84.863,84.9,56000000.0
2007-01-22 19:45:00,84.899,84.908,84.888,84.902,76800000.0
2007-01-22 19:50:00,84.9,84.918,84.888,84.903,66000000.0
2007-01-22 19:55:00,84.911,84.929,84.905,84.905,60800000.0
2007-01-22 20:00:00,84.904,84.92,84.899,84.92,94400000.0
2007-01-22 20:05:00,84.924,84.924,84.895,84.899,41600000.0
2007-01-22 20:10:00,84.883,84.918,84.795,84.861,61800000.0
2007-01-22 20:15:00,84.873,84.907,84.856,84.899,96000000.0
2007-01-22 20:20:00,84.902,84.905,84.89,84.904,56000000.0
2007-01-22 20:25:00,84.912,84.939,84.912,84.924,51200000.0
2007-01-22 20:30:00,84.917,84.925,84.893,84.924,65600000.0
2007-01-22 20:35:00,84.934,84.942,84.914,84.934,59200000.0
2007-01-22 20:40:00,84.937,84.938,84.916,84.916,32000000.0
2007-01-22 20:45:00,84.911,84.928,84.896,84.907,51600000.0
2007-01-22 20:50:00,84.912,84.916,84.882,84.9,70200000.0
2007-01-22 20:55:00,84.888,84.898,84.863,84.895,54400000.0
2007-01-22 21:00:00,84.9,84.928,84.864,84.923,70800000.0
2007-01-22 21:05:00,84.923,84.937,84.906,84.936,64000000.0
2007-01-22 21:10:00,84.943,84.948,84.921,84.932,67200000.0
2007-01-22 21:15:00,84.93,84.947,84.917,84.917,54400000.0
2007-01-22 21:20:00,84.911,84.931,84.881,84.881,60200000.0
2007-01-22 21:25:00,84.888,84.888,84.855,84.886,44800000.0
2007-01-22 21:30:00,84.885,84.885,84.863,84.878,32000000.0
2007-01-22 21:35:00,84.904,84.931,84.821,84.928,57600000.0
2007-01-22 21:40:00,84.935,84.948,84.918,84.945,52800000.0
2007-01-22 21:45:00,84.948,84.957,84.921,84.923,59000000.0
2007-01-22 21:50:00,84.919,84.951,84.916,84.927,55400000.0
2007-01-22 21:55:00,84.913,84.931,84.883,84.883,59200000.0
2007-01-22 22:00:00,84.896,84.914,84.87,84.878,78400000.0
2007-01-22 22:05:00,84.88,84.888,84.86,84.875,55400000.0
2007-01-22 22:10:00,84.864,84.892,84.848,84.883,46400000.0
2007-01-22 22:15:00,84.874,84.876,84.866,84.869,27600000.0
2007-01-22 22:20:00,84.887,84.893,84.871,84.887,64000000.0
2007-01-22 22:25:00,84.893,84.901,84.876,84.883,68200000.0
2007-01-22 22:30:00,84.867,84.872,84.771,84.864,64000000.0
2007-01-22 22:35:00,84.892,84.911,84.864,84.911,85800000.0
2007-01-22 22:40:00,84.912,84.957,84.912,84.954,51200000.0
2007-01-22 22:45:00,84.947,84.958,84.942,84.942,57600000.0
2007-01-22 22:50:00,84.955,84.955,84.92,84.925,22400000.0
2007-01-22 22:55:00,84.919,84.93,84.883,84.907,65400000.0
2007-01-22 23:00:00,84.915,84.918,84.887,84.901,51200000.0
2007-01-22 23:05:00,84.905,84.921,84.885,84.907,88000000.0
2007-01-22 23:10:00,84.914,84.934,84.881,84.929,64000000.0
2007-01-22 23:15:00,84.937,84.963,84.922,84.949,46400000.0
2007-01-22 23:20:00,84.953,84.986,84.944,84.986,67200000.0
2007-01-22 23:25:00,84.983,84.992,84.919,84.962,52800000.0
2007-01-22 23:30:00,84.967,84.986,84.949,84.985,73600000.0
2007-01-22 23:35:00,84.976,85.025,84.972,84.978,63400000.0
2007-01-22 23:40:00,84.984,85.024,84.974,85.024,78400000.0
2007-01-22 23:45:00,85.066,85.078,85.01,85.06,62400000.0
2007-01-22 23:50:00,85.074,85.09,85.055,85.09,49600000.0
2007-01-22 23:55:00,85.079,85.095,84.984,85.035,67200000.0
2007-01-23 00:00:00,85.04,85.057,85.024,85.052,57600000.0
2007-01-23 00:05:00,85.056,85.07,85.041,85.066,54400000.0
2007-01-23 00:10:00,85.073,85.074,85.04,85.053,59200000.0
2007-01-23 00:15:00,85.055,85.088,85.04,85.087,52800000.0
2007-01-23 00:20:00,85.076,85.083,85.027,85.04,62400000.0
2007-01-23 00:25:00,85.053,85.057,85.034,85.038,32000000.0
2007-01-23 00:30:00,85.054,85.056,85.028,85.031,52800000.0
2007-01-23 00:35:00,85.03,85.03,85.006,85.006,38200000.0
2007-01-23 00:40:00,85.018,85.018,84.95,84.975,62400000.0
2007-01-23 00:45:00,84.971,84.994,84.945,84.98,52200000.0
2007-01-23 00:50:00,84.984,85.0,84.97,85.0,52200000.0
2007-01-23 00:55:00,84.999,85.004,84.959,84.969,49600000.0
2007-01-23 01:00:00,84.968,85.004,84.967,84.976,51200000.0
2007-01-23 01:05:00,84.986,84.997,84.911,84.991,70400000.0
2007-01-23 01:10:00,84.976,85.015,84.968,85.006,67200000.0
2007-01-23 01:15:00,85.006,85.06,84.991,85.041,78400000.0
2007-01-23 01:20:00,85.035,85.053,85.022,85.053,36800000.0
2007-01-23 01:25:00,85.07,85.103,85.06,85.092,59200000.0
2007-01-23 01:30:00,85.086,85.086,85.0,85.018,68600000.0
2007-01-23 01:35:00,85.009,85.031,84.985,85.031,72400000.0
2007-01-23 01:40:00,85.022,85.052,85.012,85.019,59200000.0
2007-01-23 01:45:00,85.031,85.067,85.031,85.052,75200000.0
2007-01-23 01:50:00,85.045,85.045,84.987,84.998,68800000.0
2007-01-23 01:55:00,84.989,85.019,84.989,84.993,50600000.0
2007-01-23 02:00:00,85.009,85.011,84.989,84.989,57600000.0
2007-01-23 02:05:00,85.001,85.054,84.998,85.036,72000000.0
2007-01-23 02:10:00,85.03,85.046,85.006,85.006,43200000.0
2007-01-23 02:15:00,85.012,85.015,84.944,84.996,57600000.0
2007-01-23 02:20:00,84.985,84.999,84.974,84.977,51600000.0
2007-01-23 02:25:00,84.975,84.997,84.955,84.984,46400000.0
2007-01-23 02:30:00,84.978,84.984,84.938,84.953,65600000.0
2007-01-23 02:35:00,84.964,85.018,84.96,85.017,67200000.0
2007-01-23 02:40:00,85.027,85.041,85.005,85.041,60800000.0
2007-01-23 02:45:00,85.044,85.047,85.023,85.027,54400000.0
2007-01-23 02:50:00,85.031,85.032,84.914,85.006,44800000.0
2007-01-23 02:55:00,84.981,85.009,84.979,85.001,41600000.0
2007-01-23 03:00:00,85.003,85.03,84.895,84.994,58600000.0
2007-01-23 03:05:00,84.996,85.009,84.967,84.985,54400000.0
2007-01-23 03:10:00,84.976,84.991,84.956,84.991,54400000.0
2007-01-23 03:15:00,84.999,85.016,84.957,84.976,68800000.0
2007-01-23 03:20:00,84.977,85.001,84.963,84.991,38400000.0
2007-01-23 03:25:00,84.987,85.005,84.963,84.978,68200000.0
2007-01-23 03:30:00,84.986,85.012,84.929,84.994,40000000.0
2007-01-23 03:35:00,84.993,85.0,84.884,84.96,62400000.0
2007-01-23 03:40:00,84.959,84.981,84.957,84.966,48000000.0
2007-01-23 03:45:00,84.953,84.974,84.952,84.952,50000000.0
2007-01-23 03:50:00,84.949,84.973,84.927,84.97,48000000.0
2007-01-23 03:55:00,84.949,85.008,84.933,85.004,68800000.0
2007-01-23 04:00:00,85.009,85.081,84.994,85.069,48000000.0
2007-01-23 04:05:00,85.044,85.078,85.044,85.066,50600000.0
2007-01-23 04:10:00,85.066,85.073,85.058,85.066,36800000.0
2007-01-23 04:15:00,85.045,85.045,85.013,85.039,51200000.0
2007-01-23 04:20:00,85.028,85.03,84.937,84.993,39400000.0
2007-01-23 04:25:00,85.014,85.015,84.991,84.996,62400000.0
2007-01-23 04:30:00,84.993,85.064,84.993,85.064,67200000.0
2007-01-23 04:35:00,85.059,85.062,85.02,85.047,54400000.0
2007-01-23 04:40:00,85.051,85.063,85.017,85.031,57600000.0
2007-01-23 04:45:00,85.036,85.056,84.965,84.967,60800000.0
2007-01-23 04:50:00,84.995,84.999,84.891,84.968,59200000.0
2007-01-23 04:55:00,84.969,85.001,84.966,84.99,43200000.0
2007-01-23 05:00:00,84.988,85.024,84.985,85.018,49600000.0
2007-01-23 05:05:00,85.01,85.035,85.006,85.021,54400000.0
2007-01-23 05:10:00,85.004,85.035,84.958,85.01,65600000.0
2007-01-23 05:15:00,85.015,85.03,84.967,85.028,51200000.0
2007-01-23 05:20:00,85.028,85.047,85.002,85.021,48000000.0
2007-01-23 05:25:00,85.014,85.035,84.997,85.019,48000000.0
2007-01-23 05:30:00,85.016,85.065,85.015,85.039,56000000.0
2007-01-23 05:35:00,85.039,85.046,85.004,85.028,54400000.0
2007-01-23 05:40:00,85.053,85.053,85.026,85.047,35200000.0
2007-01-23 05:45:00,85.049,85.063,85.038,85.038,58000000.0
2007-01-23 05:50:00,85.033,85.052,85.006,85.008,61200000.0
2007-01-23 05:55:00,84.952,85.029,84.952,84.996,49000000.0
2007-01-23 06:00:00,85.01,85.032,84.998,85.031,48000000.0
2007-01-23 06:05:00,85.017,85.022,85.005,85.019,60800000.0
2007-01-23 06:10:00,85.023,85.04,84.942,85.026,65600000.0
2007-01-23 06:15:00,85.017,85.054,85.017,85.038,33600000.0
2007-01-23 06:20:00,85.042,85.07,85.031,85.07,41000000.0
2007-01-23 06:25:00,85.059,85.076,85.025,85.033,51200000.0
2007-01-23 06:30:00,85.03,85.042,84.995,85.037,44800000.0
2007-01-23 06:35:00,85.036,85.053,85.021,85.04,67200000.0
2007-01-23 06:40:00,85.041,85.042,84.942,85.013,65000000.0
2007-01-23 06:45:00,85.018,85.018,84.97,84.972,78400000.0
2007-01-23 06:50:00,84.963,85.01,84.963,84.994,72000000.0
2007-01-23 06:55:00,84.994,85.007,84.993,85.007,48000000.0
2007-01-23 07:00:00,85.015,85.028,84.993,85.008,72000000.0
2007-01-23 07:05:00,85.018,85.068,85.018,85.066,40000000.0
2007-01-23 07:10:00,85.048,85.055,85.039,85.044,31400000.0
2007-01-23 07:15:00,85.043,85.057,85.018,85.039,66000000.0
2007-01-23 07:20:00,85.022,85.028,84.985,84.986,57600000.0
2007-01-23 07:25:00,84.997,85.016,84.98,85.001,49600000.0
2007-01-23 07:30:00,85.019,85.024,85.015,85.023,17600000.0
2007-01-23 07:35:00,85.02,85.02,84.999,85.011,35200000.0
2007-01-23 07:40:00,85.006,85.012,85.005,85.011,11200000.0
2007-01-23 07:45:00,85.006,85.013,84.994,85.009,40000000.0
2007-01-23 07:50:00,84.994,85.006,84.976,84.996,62400000.0
2007-01-23 07:55:00,84.983,85.015,84.972,85.015,52800000.0
2007-01-23 08:00:00,85.018,85.024,84.992,85.002,51200000.0
2007-01-23 08:05:00,84.99,85.011,84.972,84.973,58600000.0
2007-01-23 08:10:00,84.971,84.991,84.968,84.976,40400000.0
2007-01-23 08:15:00,84.979,84.991,84.965,84.974,67200000.0
2007-01-23 08:20:00,84.975,85.009,84.952,85.005,65600000.0
2007-01-23 08:25:00,84.989,84.998,84.905,84.98,59200000.0
2007-01-23 08:30:00,84.964,84.993,84.964,84.983,46800000.0
2007-01-23 08:35:00,84.982,84.985,84.973,84.979,11200000.0
2007-01-23 08:40:00,84.982,84.992,84.958,84.992,59200000.0
2007-01-23 08:45:00,84.979,84.986,84.932,84.973,38400000.0
2007-01-23 08:50:00,84.974,84.981,84.959,84.962,57600000.0
2007-01-23 08:55:00,84.964,84.981,84.959,84.975,48000000.0
2007-01-23 09:00:00,84.977,84.99,84.936,84.966,67200000.0
2007-01-23 09:05:00,84.963,84.997,84.917,84.997,66600000.0
2007-01-23 09:10:00,84.994,85.0,84.958,84.978,60800000.0
2007-01-23 09:15:00,84.987,85.027,84.976,85.002,62400000.0
2007-01-23 09:20:00,85.009,85.011,84.909,84.975,68800000.0
2007-01-23 09:25:00,84.952,84.987,84.931,84.983,58600000.0
2007-01-23 09:30:00,84.973,85.012,84.966,84.998,64000000.0
2007-01-23 09:35:00,84.996,85.012,84.948,84.983,62400000.0
2007-01-23 09:40:00,84.991,84.998,84.951,84.951,67200000.0
2007-01-23 09:45:00,84.962,84.983,84.939,84.967,60800000.0
2007-01-23 09:50:00,84.974,84.988,84.967,84.983,77200000.0
2007-01-23 09:55:00,84.982,84.99,84.939,84.961,60800000.0
2007-01-23 10:00:00,84.964,84.964,84.907,84.924,58600000.0
2007-01-23 10:05:00,84.921,84.947,84.879,84.938,67200000.0
2007-01-23 10:10:00,84.935,84.973,84.915,84.918,65000000.0
2007-01-23 10:15:00,84.908,84.973,84.908,84.969,59200000.0
2007-01-23 10:20:00,84.965,85.003,84.94,84.996,68800000.0
2007-01-23 10:25:00,85.0,85.023,84.983,85.021,50000000.0
2007-01-23 10:30:00,85.028,85.107,85.013,85.102,63400000.0
2007-01-23 10:35:00,85.119,85.129,85.027,85.119,58000000.0
2007-01-23 10:40:00,85.12,85.239,85.109,85.204,64000000.0
2007-01-23 10:45:00,85.167,85.199,85.164,85.199,62400000.0
2007-01-23 10:50:00,85.201,85.218,85.167,85.197,73000000.0
2007-01-23 10:55:00,85.205,85.22,85.102,85.187,68200000.0
2007-01-23 11:00:00,85.199,85.232,85.178,85.216,68200000.0
2007-01-23 11:05:00,85.208,85.232,85.171,85.227,82000000.0
2007-01-23 11:10:00,85.225,85.369,85.221,85.337,67200000.0
2007-01-23 11:15:00,85.319,85.352,85.296,85.342,66000000.0
2007-01-23 11:20:00,85.309,85.33,85.289,85.311,64000000.0
2007-01-23 11:25:00,85.31,85.346,85.298,85.328,71200000.0
2007-01-23 11:30:00,85.33,85.343,85.265,85.272,68200000.0
2007-01-23 11:35:00,85.282,85.326,85.272,85.315,58000000.0
2007-01-23 11:40:00,85.32,85.339,85.305,85.332,49000000.0
2007-01-23 11:45:00,85.327,85.338,85.301,85.322,67200000.0
2007-01-23 11:50:00,85.333,85.346,85.309,85.325,64400000.0
2007-01-23 11:55:00,85.332,85.339,85.268,85.314,58000000.0
2007-01-23 12:00:00,85.317,85.336,85.273,85.294,65600000.0
2007-01-23 12:05:00,85.289,85.312,85.253,85.253,66600000.0
2007-01-23 12:10:00,85.271,85.29,85.236,85.253,59200000.0
2007-01-23 12:15:00,85.257,85.285,85.198,85.198,71200000.0
2007-01-23 12:20:00,85.217,85.243,85.199,85.224,68200000.0
2007-01-23 12:25:00,85.242,85.276,85.24,85.274,63400000.0
2007-01-23 12:30:00,85.263,85.279,85.249,85.253,70400000.0
2007-01-23 12:35:00,85.26,85.303,85.203,85.295,67200000.0
2007-01-23 12:40:00,85.299,85.347,85.281,85.339,73600000.0
2007-01-23 12:45:00,85.326,85.326,85.29,85.31,57600000.0
2007-01-23 12:50:00,85.305,85.354,85.277,85.347,60200000.0
2007-01-23 12:55:00,85.349,85.35,85.297,85.328,71800000.0
2007-01-23 13:00:00,85.323,85.329,85.253,85.26,67600000.0
2007-01-23 13:05:00,85.264,85.284,85.244,85.284,60800000.0
2007-01-23 13:10:00,85.292,85.303,85.254,85.254,69800000.0
2007-01-23 13:15:00,85.266,85.272,85.231,85.251,70400000.0
2007-01-23 13:20:00,85.247,85.259,85.194,85.236,56000000.0
2007-01-23 13:25:00,85.252,85.26,85.142,85.26,57600000.0
2007-01-23 13:30:00,85.275,85.283,85.253,85.274,68800000.0
2007-01-23 13:35:00,85.277,85.293,85.252,85.252,83200000.0
2007-01-23 13:40:00,85.264,85.275,85.244,85.257,116200000.0
2007-01-23 13:45:00,85.258,85.337,85.258,85.319,88000000.0
2007-01-23 13:50:00,85.319,85.319,85.28,85.283,91200000.0
2007-01-23 13:55:00,85.282,85.291,85.265,85.274,72000000.0
2007-01-23 14:00:00,85.273,85.277,85.246,85.258,118800000.0
2007-01-23 14:05:00,85.263,85.352,85.263,85.352,150400000.0
2007-01-23 14:10:00,85.335,85.338,85.288,85.332,101800000.0
2007-01-23 14:15:00,85.327,85.327,85.273,85.305,96000000.0
2007-01-23 14:20:00,85.291,85.317,85.273,85.299,78400000.0
2007-01-23 14:25:00,85.284,85.321,85.282,85.288,91200000.0
2007-01-23 14:30:00,85.279,85.304,85.26,85.304,87400000.0
2007-01-23 14:35:00,85.299,85.299,85.199,85.208,105600000.0
2007-01-23 14:40:00,85.195,85.207,85.14,85.155,121600000.0
2007-01-23 14:45:00,85.158,85.169,85.056,85.061,89600000.0
2007-01-23 14:50:00,85.061,85.138,85.045,85.138,103400000.0
2007-01-23 14:55:00,85.136,85.21,85.136,85.201,75200000.0
2007-01-23 15:00:00,85.203,85.208,85.147,85.148,77800000.0
2007-01-23 15:05:00,85.159,85.212,85.158,85.18,72000000.0
2007-01-23 15:10:00,85.178,85.178,85.121,85.152,137600000.0
2007-01-23 15:15:00,85.141,85.165,85.136,85.142,120000000.0
2007-01-23 15:20:00,85.164,85.193,85.164,85.183,98600000.0
2007-01-23 15:25:00,85.188,85.195,85.067,85.159,212200000.0
2007-01-23 15:30:00,85.066,85.216,85.033,85.19,258600000.0
2007-01-23 15:35:00,85.194,85.214,85.174,85.174,191800000.0
2007-01-23 15:40:00,85.182,85.205,85.18,85.185,142800000.0
2007-01-23 15:45:00,85.181,85.209,85.175,85.196,99200000.0
2007-01-23 15:50:00,85.202,85.202,85.164,85.164,97600000.0
2007-01-23 15:55:00,85.153,85.217,85.153,85.211,144000000.0
2007-01-23 16:00:00,85.195,85.195,85.153,85.171,212800000.0
2007-01-23 16:05:00,85.161,85.226,85.147,85.195,204600000.0
2007-01-23 16:10:00,85.182,85.225,85.151,85.151,172000000.0
2007-01-23 16:15:00,85.152,85.163,85.105,85.105,148200000.0
2007-01-23 16:20:00,85.118,85.177,85.118,85.161,140200000.0
2007-01-23 16:25:00,85.171,85.18,85.147,85.177,125200000.0
2007-01-23 16:30:00,85.185,85.198,85.171,85.192,128000000.0
2007-01-23 16:35:00,85.194,85.236,85.194,85.213,221200000.0
2007-01-23 16:40:00,85.187,85.231,85.187,85.217,139600000.0
2007-01-23 16:45:00,85.204,85.23,85.193,85.214,217400000.0
2007-01-23 16:50:00,85.218,85.239,85.204,85.219,195600000.0
2007-01-23 16:55:00,85.222,85.224,85.161,85.167,147200000.0
2007-01-23 17:00:00,85.173,85.186,85.157,85.18,168400000.0
2007-01-23 17:05:00,85.16,85.161,85.127,85.132,277000000.0
2007-01-23 17:10:00,85.143,85.154,85.116,85.13,140200000.0
2007-01-23 17:15:00,85.13,85.166,85.122,85.166,156400000.0
2007-01-23 17:20:00,85.151,85.161,85.126,85.141,87400000.0
2007-01-23 17:25:00,85.143,85.143,85.109,85.127,116800000.0
2007-01-23 17:30:00,85.114,85.129,85.097,85.097,258000000.0
2007-01-23 17:35:00,85.107,85.124,85.095,85.124,144000000.0
2007-01-23 17:40:00,85.119,85.132,85.098,85.13,144400000.0
2007-01-23 17:45:00,85.119,85.119,85.076,85.09,233600000.0
2007-01-23 17:50:00,85.092,85.129,85.092,85.095,172800000.0
2007-01-23 17:55:00,85.093,85.113,85.087,85.103,201600000.0
2007-01-23 18:00:00,85.099,85.147,85.093,85.126,178000000.0
2007-01-23 18:05:00,85.128,85.149,85.113,85.13,142200000.0
2007-01-23 18:10:00,85.13,85.159,85.118,85.135,88400000.0
2007-01-23 18:15:00,85.136,85.161,85.124,85.146,175400000.0
2007-01-23 18:20:00,85.149,85.175,85.143,85.153,142400000.0
2007-01-23 18:25:00,85.142,85.179,85.121,85.179,117800000.0
2007-01-23 18:30:00,85.182,85.197,85.168,85.181,169000000.0
2007-01-23 18:35:00,85.179,85.194,85.149,85.191,218400000.0
2007-01-23 18:40:00,85.19,85.266,85.185,85.266,296000000.0
2007-01-23 18:45:00,85.262,85.317,85.247,85.288,92800000.0
2007-01-23 18:50:00,85.297,85.297,85.246,85.278,128000000.0
2007-01-23 18:55:00,85.274,85.304,85.271,85.286,101800000.0
2007-01-23 19:00:00,85.278,85.278,85.179,85.197,97600000.0
2007-01-23 19:05:00,85.198,85.218,85.196,85.203,74600000.0
2007-01-23 19:10:00,85.206,85.247,85.206,85.242,88000000.0
2007-01-23 19:15:00,85.249,85.261,85.229,85.253,54400000.0
2007-01-23 19:20:00,85.262,85.262,85.218,85.223,94400000.0
2007-01-23 19:25:00,85.221,85.241,85.219,85.23,94400000.0
2007-01-23 19:30:00,85.235,85.243,85.217,85.221,36800000.0
2007-01-23 19:35:00,85.221,85.235,85.209,85.211,57600000.0
2007-01-23 19:40:00,85.201,85.218,85.164,85.176,56000000.0
2007-01-23 19:45:00,85.18,85.199,85.165,85.199,76200000.0
2007-01-23 19:50:00,85.201,85.23,85.195,85.213,52200000.0
2007-01-23 19:55:00,85.218,85.229,85.205,85.205,22400000.0
2007-01-23 20:00:00,85.213,85.218,85.201,85.204,65600000.0
2007-01-23 20:05:00,85.194,85.194,85.112,85.143,90600000.0
2007-01-23 20:10:00,85.138,85.223,85.138,85.206,62800000.0
2007-01-23 20:15:00,85.239,85.263,85.231,85.263,96000000.0
2007-01-23 20:20:00,85.269,85.294,85.244,85.251,75200000.0
2007-01-23 20:25:00,85.246,85.286,85.239,85.275,67200000.0
2007-01-23 20:30:00,85.292,85.293,85.25,85.264,27200000.0
2007-01-23 20:35:00,85.262,85.273,85.254,85.26,36600000.0
2007-01-23 20:40:00,85.267,85.273,85.248,85.253,51200000.0
2007-01-23 20:45:00,85.258,85.281,85.244,85.27,66000000.0
2007-01-23 20:50:00,85.282,85.301,85.252,85.261,84200000.0
2007-01-23 20:55:00,85.276,85.317,85.258,85.307,29800000.0
2007-01-23 21:00:00,85.311,85.319,85.276,85.319,72000000.0
2007-01-23 21:05:00,85.317,85.318,85.287,85.302,64000000.0
2007-01-23 21:10:00,85.305,85.315,85.289,85.301,44800000.0
2007-01-23 21:15:00,85.296,85.309,85.203,85.298,67200000.0
2007-01-23 21:20:00,85.29,85.356,85.29,85.331,49600000.0
2007-01-23 21:25:00,85.33,85.332,85.301,85.301,51200000.0
2007-01-23 21:30:00,85.264,85.281,85.251,85.277,67200000.0
2007-01-23 21:35:00,85.283,85.333,85.22,85.284,58600000.0
2007-01-23 21:40:00,85.28,85.295,85.272,85.283,24000000.0
2007-01-23 21:45:00,85.293,85.305,85.28,85.302,69200000.0
2007-01-23 21:50:00,85.308,85.314,85.288,85.289,51200000.0
2007-01-23 21:55:00,85.304,85.326,85.281,85.286,71400000.0
2007-01-23 22:00:00,85.311,85.314,85.289,85.289,78400000.0
2007-01-23 22:05:00,85.286,85.286,85.241,85.245,62800000.0
2007-01-23 22:10:00,85.239,85.262,85.212,85.221,59000000.0
2007-01-23 22:15:00,85.219,85.241,85.211,85.214,70400000.0
2007-01-23 22:20:00,85.214,85.217,85.194,85.198,33600000.0
2007-01-23 22:25:00,85.216,85.225,85.198,85.205,68800000.0
2007-01-23 22:30:00,85.216,85.229,85.143,85.179,63800000.0
2007-01-23 22:35:00,85.189,85.196,85.173,85.173,68800000.0
2007-01-23 22:40:00,85.172,85.205,85.171,85.202,69200000.0
2007-01-23 22:45:00,85.211,85.216,85.187,85.195,65600000.0
2007-01-23 22:50:00,85.212,85.216,85.185,85.196,56000000.0
2007-01-23 22:55:00,85.186,85.258,85.186,85.25,76800000.0
2007-01-23 23:00:00,85.255,85.255,85.208,85.236,68800000.0
2007-01-23 23:05:00,85.234,85.256,85.229,85.245,63400000.0
2007-01-23 23:10:00,85.253,85.271,85.247,85.27,64000000.0
2007-01-23 23:15:00,85.269,85.269,85.238,85.238,48000000.0
2007-01-23 23:20:00,85.244,85.258,85.233,85.25,66600000.0
2007-01-23 23:25:00,85.247,85.253,85.17,85.229,69800000.0
2007-01-23 23:30:00,85.249,85.253,85.218,85.218,73600000.0
2007-01-23 23:35:00,85.206,85.263,85.206,85.259,52800000.0
2007-01-23 23:40:00,85.255,85.257,85.238,85.252,40000000.0
2007-01-23 23:45:00,85.247,85.252,85.222,85.242,36800000.0
2007-01-23 23:50:00,85.241,85.273,85.241,85.266,49600000.0
2007-01-23 23:55:00,85.259,85.283,85.152,85.278,66600000.0
2007-01-24 00:00:00,85.283,85.287,85.225,85.248,44800000.0
2007-01-24 00:05:00,85.255,85.277,85.244,85.253,42600000.0
2007-01-24 00:10:00,85.268,85.273,85.253,85.264,22400000.0
2007-01-24 00:15:00,85.26,85.273,85.238,85.259,52800000.0
2007-01-24 00:20:00,85.237,85.261,85.229,85.261,75200000.0
2007-01-24 00:25:00,85.272,85.286,85.264,85.264,58000000.0
2007-01-24 00:30:00,85.272,85.283,85.268,85.281,38400000.0
2007-01-24 00:35:00,85.281,85.281,85.246,85.25,56000000.0
2007-01-24 00:40:00,85.254,85.262,85.251,85.262,16000000.0
2007-01-24 00:45:00,85.257,85.297,85.257,85.287,51200000.0
2007-01-24 00:50:00,85.29,85.294,85.248,85.265,64000000.0
2007-01-24 00:55:00,85.281,85.285,85.254,85.256,62400000.0
2007-01-24 01:00:00,85.254,85.277,85.254,85.258,62400000.0
2007-01-24 01:05:00,85.266,85.266,85.195,85.232,58000000.0
2007-01-24 01:10:00,85.235,85.245,85.225,85.228,58600000.0
2007-01-24 01:15:00,85.234,85.237,85.213,85.221,77800000.0
2007-01-24 01:20:00,85.206,85.206,85.169,85.181,36800000.0
2007-01-24 01:25:00,85.177,85.206,85.159,85.203,72000000.0
2007-01-24 01:30:00,85.205,85.219,85.195,85.214,70400000.0
2007-01-24 01:35:00,85.211,85.233,85.207,85.211,46400000.0
2007-01-24 01:40:00,85.218,85.23,85.208,85.211,59200000.0
2007-01-24 01:45:00,85.207,85.211,85.174,85.197,75200000.0
2007-01-24 01:50:00,85.198,85.2,85.158,85.175,54400000.0
2007-01-24 01:55:00,85.183,85.222,85.181,85.211,40000000.0
2007-01-24 02:00:00,85.223,85.223,85.175,85.177,70800000.0
2007-01-24 02:05:00,85.188,85.196,85.175,85.181,59200000.0
2007-01-24 02:10:00,85.195,85.259,85.19,85.249,54800000.0
2007-01-24 02:15:00,85.233,85.278,85.146,85.273,57600000.0
2007-01-24 02:20:00,85.278,85.308,85.214,85.3,49600000.0
2007-01-24 02:25:00,85.295,85.323,85.288,85.292,78400000.0
2007-01-24 02:30:00,85.286,85.286,85.214,85.214,65600000.0
2007-01-24 02:35:00,85.215,85.233,85.17,85.186,67200000.0
2007-01-24 02:40:00,85.188,85.199,85.092,85.117,60200000.0
2007-01-24 02:45:00,85.12,85.226,85.12,85.226,68800000.0
2007-01-24 02:50:00,85.216,85.253,85.155,85.253,56000000.0
2007-01-24 02:55:00,85.261,85.302,85.24,85.283,60200000.0
2007-01-24 03:00:00,85.276,85.314,85.168,85.293,59200000.0
2007-01-24 03:05:00,85.302,85.328,85.292,85.324,57600000.0
2007-01-24 03:10:00,85.324,85.404,85.31,85.379,72000000.0
2007-01-24 03:15:00,85.383,85.414,85.314,85.314,68800000.0
2007-01-24 03:20:00,85.338,85.355,85.319,85.338,57000000.0
2007-01-24 03:25:00,85.302,85.302,85.201,85.238,68200000.0
2007-01-24 03:30:00,85.24,85.24,85.173,85.205,60800000.0
2007-01-24 03:35:00,85.221,85.249,85.186,85.242,72400000.0
2007-01-24 03:40:00,85.246,85.251,85.226,85.235,49600000.0
2007-01-24 03:45:00,85.225,85.228,85.203,85.224,60200000.0
2007-01-24 03:50:00,85.237,85.239,85.214,85.239,44000000.0
2007-01-24 03:55:00,85.241,85.243,85.186,85.189,68800000.0
2007-01-24 04:00:00,85.203,85.204,85.124,85.124,47400000.0
2007-01-24 04:05:00,85.113,85.161,85.101,85.161,48000000.0
2007-01-24 04:10:00,85.127,85.15,85.111,85.149,57000000.0
2007-01-24 04:15:00,85.151,85.151,85.094,85.108,64000000.0
2007-01-24 04:20:00,85.096,85.129,85.005,85.114,64000000.0
2007-01-24 04:25:00,85.111,85.111,85.067,85.072,61800000.0
2007-01-24 04:30:00,85.066,85.072,85.011,85.011,66600000.0
2007-01-24 04:35:00,85.011,85.022,84.961,84.981,38400000.0
2007-01-24 04:40:00,84.987,84.991,84.961,84.971,57600000.0
2007-01-24 04:45:00,84.981,84.99,84.956,84.976,57600000.0
2007-01-24 04:50:00,84.978,84.98,84.888,84.956,59600000.0
2007-01-24 04:55:00,84.969,84.986,84.964,84.979,60200000.0
2007-01-24 05:00:00,84.967,85.021,84.955,85.021,60200000.0
2007-01-24 05:05:00,85.026,85.028,84.988,85.024,66000000.0
2007-01-24 05:10:00,85.035,85.04,85.003,85.034,51200000.0
2007-01-24 05:15:00,85.032,85.043,85.006,85.027,35200000.0
2007-01-24 05:20:00,85.02,85.043,85.02,85.043,24000000.0
2007-01-24 05:25:00,85.046,85.057,85.023,85.023,60800000.0
2007-01-24 05:30:00,85.027,85.027,84.995,85.003,72000000.0
2007-01-24 05:35:00,85.012,85.033,85.007,85.033,54400000.0
2007-01-24 05:40:00,85.034,85.039,84.979,84.986,56000000.0
2007-01-24 05:45:00,84.987,85.0,84.959,84.984,75200000.0
2007-01-24 05:50:00,84.995,85.025,84.986,85.003,51200000.0
2007-01-24 05:55:00,84.938,85.035,84.931,85.015,49000000.0
2007-01-24 06:00:00,85.041,85.041,84.992,85.033,59200000.0
2007-01-24 06:05:00,85.031,85.031,84.96,84.974,60800000.0
2007-01-24 06:10:00,84.964,85.015,84.875,84.995,65000000.0
2007-01-24 06:15:00,84.998,85.014,84.976,84.992,58000000.0
2007-01-24 06:20:00,84.99,84.996,84.951,84.961,50000000.0
2007-01-24 06:25:00,84.959,84.962,84.935,84.958,59200000.0
2007-01-24 06:30:00,84.954,84.964,84.926,84.941,57600000.0
2007-01-24 06:35:00,84.947,84.949,84.908,84.915,51200000.0
2007-01-24 06:40:00,84.915,84.942,84.869,84.921,53200000.0
2007-01-24 06:45:00,84.924,84.927,84.889,84.891,78400000.0
2007-01-24 06:50:00,84.88,84.918,84.88,84.903,72000000.0
2007-01-24 06:55:00,84.897,84.923,84.889,84.911,60800000.0
2007-01-24 07:00:00,84.92,84.95,84.92,84.938,72000000.0
2007-01-24 07:05:00,84.928,84.961,84.912,84.961,35600000.0
2007-01-24 07:10:00,84.944,84.96,84.934,84.951,47400000.0
2007-01-24 07:15:00,84.958,84.966,84.951,84.961,48000000.0
2007-01-24 07:20:00,84.979,84.986,84.969,84.972,57600000.0
2007-01-24 07:25:00,84.978,84.999,84.971,84.997,52800000.0
2007-01-24 07:30:00,84.999,85.009,84.983,85.001,46400000.0
2007-01-24 07:35:00,84.984,84.995,84.968,84.975,62400000.0
2007-01-24 07:40:00,84.957,84.962,84.856,84.864,60800000.0
2007-01-24 07:45:00,84.877,84.935,84.872,84.879,68800000.0
2007-01-24 07:50:00,84.883,84.889,84.858,84.889,44800000.0
2007-01-24 07:55:00,84.874,84.892,84.841,84.854,64000000.0
2007-01-24 08:00:00,84.853,84.86,84.814,84.818,56000000.0
2007-01-24 08:05:00,84.795,84.797,84.747,84.755,59200000.0
2007-01-24 08:10:00,84.762,84.779,84.721,84.747,64000000.0
2007-01-24 08:15:00,84.749,84.78,84.741,84.771,67200000.0
2007-01-24 08:20:00,84.776,84.796,84.757,84.793,40000000.0
2007-01-24 08:25:00,84.789,84.793,84.687,84.782,20800000.0
2007-01-24 08:30:00,84.778,84.784,84.697,84.697,55400000.0
2007-01-24 08:35:00,84.683,84.693,84.632,84.635,55800000.0
2007-01-24 08:40:00,84.602,84.602,84.324,84.324,72000000.0
2007-01-24 08:45:00,84.303,84.382,84.178,84.179,68200000.0
2007-01-24 08:50:00,84.175,84.281,84.17,84.275,68800000.0
2007-01-24 08:55:00,84.292,84.292,84.19,84.197,60800000.0
2007-01-24 09:00:00,84.201,84.201,84.111,84.145,67600000.0
2007-01-24 09:05:00,84.157,84.31,84.157,84.304,67600000.0
2007-01-24 09:10:00,84.302,84.352,84.285,84.35,61200000.0
2007-01-24 09:15:00,84.339,84.366,84.302,84.319,61800000.0
2007-01-24 09:20:00,84.313,84.318,84.129,84.2,68800000.0
2007-01-24 09:25:00,84.185,84.185,84.113,84.14,59200000.0
2007-01-24 09:30:00,84.146,84.202,84.125,84.202,63400000.0
2007-01-24 09:35:00,84.214,84.257,84.178,84.257,62400000.0
2007-01-24 09:40:00,84.289,84.312,84.241,84.246,67200000.0
2007-01-24 09:45:00,84.26,84.271,84.183,84.183,60800000.0
2007-01-24 09:50:00,84.202,84.223,84.14,84.156,76800000.0
2007-01-24 09:55:00,84.144,84.176,84.081,84.142,78400000.0
2007-01-24 10:00:00,84.164,84.171,84.091,84.108,59200000.0
2007-01-24 10:05:00,84.106,84.125,84.075,84.118,67200000.0
2007-01-24 10:10:00,84.113,84.113,84.007,84.007,65600000.0
2007-01-24 10:15:00,83.98,83.98,83.925,83.967,59600000.0
2007-01-24 10:20:00,83.969,83.988,83.924,83.987,68800000.0
2007-01-24 10:25:00,83.995,83.995,83.953,83.96,64000000.0
2007-01-24 10:30:00,83.977,84.029,83.96,84.01,60800000.0
2007-01-24 10:35:00,84.02,84.089,83.978,84.074,57000000.0
2007-01-24 10:40:00,84.077,84.154,84.077,84.145,63400000.0
2007-01-24 10:45:00,84.136,84.171,84.129,84.138,62400000.0
2007-01-24 10:50:00,84.139,84.155,84.112,84.146,73400000.0
2007-01-24 10:55:00,84.151,84.173,84.057,84.151,68800000.0
2007-01-24 11:00:00,84.163,84.169,84.138,84.138,68200000.0
2007-01-24 11:05:00,84.137,84.185,84.1,84.175,81600000.0
2007-01-24 11:10:00,84.175,84.222,84.126,84.222,67200000.0
2007-01-24 11:15:00,84.242,84.277,84.214,84.272,65600000.0
2007-01-24 11:20:00,84.264,84.407,84.263,84.396,64000000.0
2007-01-24 11:25:00,84.38,84.388,84.337,84.358,72000000.0
2007-01-24 11:30:00,84.339,84.466,84.339,84.466,68800000.0
2007-01-24 11:35:00,84.49,84.647,84.49,84.647,57600000.0
2007-01-24 11:40:00,84.665,84.812,84.665,84.708,67600000.0
2007-01-24 11:45:00,84.714,84.736,84.701,84.705,67200000.0
2007-01-24 11:50:00,84.7,84.782,84.667,84.76,65000000.0
2007-01-24 11:55:00,84.773,84.805,84.718,84.789,59200000.0
2007-01-24 12:00:00,84.79,84.811,84.771,84.771,66000000.0
2007-01-24 12:05:00,84.773,84.84,84.77,84.834,67200000.0
2007-01-24 12:10:00,84.823,84.899,84.823,84.868,59200000.0
2007-01-24 12:15:00,84.868,84.912,84.81,84.9,72000000.0
2007-01-24 12:20:00,84.896,84.938,84.864,84.926,57600000.0
2007-01-24 12:25:00,84.921,85.002,84.901,84.969,64000000.0
2007-01-24 12:30:00,84.961,85.032,84.952,85.032,70400000.0
2007-01-24 12:35:00,85.026,85.026,84.875,84.964,67200000.0
2007-01-24 12:40:00,84.947,84.99,84.931,84.939,73600000.0
2007-01-24 12:45:00,84.971,84.979,84.916,84.979,69800000.0
2007-01-24 12:50:00,84.971,84.977,84.901,84.939,60800000.0
2007-01-24 12:55:00,84.929,84.934,84.872,84.889,54800000.0
2007-01-24 13:00:00,84.899,84.957,84.896,84.957,66600000.0
2007-01-24 13:05:00,84.959,84.989,84.949,84.959,69800000.0
2007-01-24 13:10:00,84.958,84.989,84.946,84.96,70400000.0
2007-01-24 13:15:00,84.977,85.001,84.952,84.982,70200000.0
2007-01-24 13:20:00,84.993,85.015,84.926,84.989,56000000.0
2007-01-24 13:25:00,84.977,84.985,84.875,84.958,75200000.0
2007-01-24 13:30:00,84.966,84.966,84.928,84.951,68800000.0
2007-01-24 13:35:00,84.947,84.947,84.858,84.881,116800000.0
2007-01-24 13:40:00,84.872,84.938,84.872,84.912,116800000.0
2007-01-24 13:45:00,84.924,84.924,84.883,84.885,67200000.0
2007-01-24 13:50:00,84.887,84.898,84.82,84.847,90600000.0
2007-01-24 13:55:00,84.849,84.906,84.848,84.903,104000000.0
2007-01-24 14:00:00,84.898,84.902,84.857,84.857,105600000.0
2007-01-24 14:05:00,84.856,84.86,84.836,84.853,134800000.0
2007-01-24 14:10:00,84.851,84.882,84.843,84.881,88000000.0
2007-01-24 14:15:00,84.88,84.88,84.827,84.827,95400000.0
2007-01-24 14:20:00,84.829,84.847,84.808,84.808,126400000.0
2007-01-24 14:25:00,84.803,84.832,84.802,84.812,91600000.0
2007-01-24 14:30:00,84.808,84.837,84.804,84.836,50600000.0
2007-01-24 14:35:00,84.818,84.819,84.801,84.817,94400000.0
2007-01-24 14:40:00,84.788,84.803,84.752,84.788,121000000.0
2007-01-24 14:45:00,84.804,84.827,84.785,84.785,89600000.0
2007-01-24 14:50:00,84.759,84.759,84.698,84.742,104000000.0
2007-01-24 14:55:00,84.72,84.757,84.711,84.756,75200000.0
2007-01-24 15:00:00,84.755,84.771,84.741,84.77,79200000.0
2007-01-24 15:05:00,84.768,84.791,84.714,84.779,67200000.0
2007-01-24 15:10:00,84.804,84.822,84.77,84.773,137000000.0
2007-01-24 15:15:00,84.768,84.821,84.742,84.787,120000000.0
2007-01-24 15:20:00,84.792,84.829,84.786,84.825,124800000.0
2007-01-24 15:25:00,84.819,84.829,84.677,84.768,213200000.0
2007-01-24 15:30:00,84.682,84.805,84.645,84.776,258000000.0
2007-01-24 15:35:00,84.795,84.813,84.765,84.783,191400000.0
2007-01-24 15:40:00,84.778,84.778,84.743,84.763,143400000.0
2007-01-24 15:45:00,84.784,84.784,84.737,84.744,98600000.0
2007-01-24 15:50:00,84.755,84.76,84.69,84.69,96800000.0
2007-01-24 15:55:00,84.69,84.69,84.584,84.625,144000000.0
2007-01-24 16:00:00,84.616,84.627,84.514,84.534,212200000.0
2007-01-24 16:05:00,84.542,84.618,84.539,84.574,204800000.0
2007-01-24 16:10:00,84.584,84.592,84.555,84.557,172800000.0
2007-01-24 16:15:00,84.564,84.59,84.532,84.532,148200000.0
2007-01-24 16:20:00,84.521,84.558,84.507,84.549,140200000.0
2007-01-24 16:25:00,84.561,84.626,84.552,84.626,124800000.0
2007-01-24 16:30:00,84.619,84.681,84.61,84.631,128000000.0
2007-01-24 16:35:00,84.637,84.689,84.637,84.688,220200000.0
2007-01-24 16:40:00,84.685,84.685,84.644,84.677,211600000.0
2007-01-24 16:45:00,84.664,84.674,84.624,84.635,228200000.0
2007-01-24 16:50:00,84.627,84.631,84.591,84.599,195400000.0
2007-01-24 16:55:00,84.591,84.629,84.574,84.574,146600000.0
2007-01-24 17:00:00,84.584,84.634,84.564,84.634,209600000.0
2007-01-24 17:05:00,84.641,84.672,84.635,84.651,277000000.0
2007-01-24 17:10:00,84.666,84.678,84.384,84.397,140800000.0
2007-01-24 17:15:00,84.422,84.422,84.134,84.136,156200000.0
2007-01-24 17:20:00,84.119,84.127,84.069,84.1,87400000.0
2007-01-24 17:25:00,84.092,84.229,84.092,84.229,116200000.0
2007-01-24 17:30:00,84.263,84.335,84.263,84.304,259000000.0
2007-01-24 17:35:00,84.305,84.361,84.293,84.33,144000000.0
2007-01-24 17:40:00,84.291,84.292,84.241,84.271,140200000.0
2007-01-24 17:45:00,84.305,84.329,84.296,84.329,233600000.0
2007-01-24 17:50:00,84.313,84.313,84.224,84.293,171600000.0
2007-01-24 17:55:00,84.309,84.309,84.251,84.295,201000000.0
2007-01-24 18:00:00,84.306,84.349,84.285,84.325,178800000.0
2007-01-24 18:05:00,84.332,84.359,84.32,84.335,173600000.0
2007-01-24 18:10:00,84.334,84.342,84.272,84.276,88000000.0
2007-01-24 18:15:00,84.284,84.301,84.151,84.151,206400000.0
2007-01-24 18:20:00,84.164,84.168,84.131,84.151,187000000.0
2007-01-24 18:25:00,84.154,84.163,84.064,84.163,118400000.0
2007-01-24 18:30:00,84.161,84.169,84.06,84.072,169400000.0
2007-01-24 18:35:00,84.07,84.117,84.048,84.069,209600000.0
2007-01-24 18:40:00,84.076,84.106,84.073,84.099,296000000.0
2007-01-24 18:45:00,84.104,84.115,84.068,84.081,92800000.0
2007-01-24 18:50:00,84.088,84.122,84.065,84.113,81600000.0
2007-01-24 18:55:00,84.104,84.12,84.079,84.092,121600000.0
2007-01-24 19:00:00,84.082,84.103,84.06,84.094,97600000.0
2007-01-24 19:05:00,84.085,84.104,84.036,84.084,143400000.0
2007-01-24 19:10:00,84.072,84.097,84.021,84.032,88000000.0
2007-01-24 19:15:00,84.03,84.046,84.009,84.015,85800000.0
2007-01-24 19:20:00,84.021,84.072,84.0,84.057,110800000.0
2007-01-24 19:25:00,84.065,84.124,84.065,84.092,94800000.0
2007-01-24 19:30:00,84.121,84.139,84.067,84.073,59200000.0
2007-01-24 19:35:00,84.055,84.103,84.037,84.099,68800000.0
2007-01-24 19:40:00,84.098,84.132,84.08,84.132,44800000.0
2007-01-24 19:45:00,84.136,84.157,84.111,84.151,76800000.0
2007-01-24 19:50:00,84.138,84.185,84.131,84.178,65000000.0
2007-01-24 19:55:00,84.193,84.204,84.172,84.179,44800000.0
2007-01-24 20:00:00,84.171,84.171,84.125,84.152,94400000.0
2007-01-24 20:05:00,84.143,84.143,84.117,84.135,91200000.0
2007-01-24 20:10:00,84.122,84.143,84.063,84.127,62400000.0
2007-01-24 20:15:00,84.137,84.137,84.106,84.125,95400000.0
2007-01-24 20:20:00,84.111,84.127,84.089,84.089,62800000.0
2007-01-24 20:25:00,84.076,84.12,84.069,84.098,67200000.0
2007-01-24 20:30:00,84.102,84.111,84.09,84.093,52800000.0
2007-01-24 20:35:00,84.114,84.118,84.065,84.082,59200000.0
2007-01-24 20:40:00,84.085,84.108,84.04,84.081,62400000.0
2007-01-24 20:45:00,84.078,84.082,84.035,84.035,65600000.0
2007-01-24 20:50:00,84.046,84.046,83.984,84.041,84200000.0
2007-01-24 20:55:00,84.044,84.079,84.017,84.062,54400000.0
2007-01-24 21:00:00,84.047,84.075,84.036,84.062,60800000.0
2007-01-24 21:05:00,84.057,84.083,84.022,84.064,64000000.0
2007-01-24 21:10:00,84.052,84.11,84.052,84.109,61800000.0
2007-01-24 21:15:00,84.112,84.136,84.046,84.109,66600000.0
2007-01-24 21:20:00,84.092,84.115,84.078,84.092,60800000.0
2007-01-24 21:25:00,84.117,84.117,84.088,84.109,51200000.0
2007-01-24 21:30:00,84.108,84.135,84.102,84.117,67200000.0
2007-01-24 21:35:00,84.124,84.124,84.005,84.113,54400000.0
2007-01-24 21:40:00,84.098,84.157,84.087,84.099,65000000.0
2007-01-24 21:45:00,84.091,84.101,84.05,84.064,69800000.0
2007-01-24 21:50:00,84.057,84.08,84.026,84.052,60800000.0
2007-01-24 21:55:00,84.079,84.115,83.894,83.894,72000000.0
2007-01-24 22:00:00,83.783,84.088,83.738,84.045,78400000.0
2007-01-24 22:05:00,84.061,84.323,84.059,84.27,62400000.0
2007-01-24 22:10:00,84.287,84.369,84.287,84.32,59200000.0
2007-01-24 22:15:00,84.323,84.352,84.31,84.345,70400000.0
2007-01-24 22:20:00,84.355,84.455,84.355,84.451,60800000.0
2007-01-24 22:25:00,84.437,84.534,84.424,84.534,68800000.0
2007-01-24 22:30:00,84.564,84.693,84.496,84.677,62800000.0
2007-01-24 22:35:00,84.676,84.676,84.617,84.637,86400000.0
2007-01-24 22:40:00,84.648,84.699,84.648,84.697,68800000.0
2007-01-24 22:45:00,84.714,84.733,84.703,84.726,65600000.0
2007-01-24 22:50:00,84.745,84.751,84.703,84.703,44800000.0
2007-01-24 22:55:00,84.711,84.824,84.711,84.804,78400000.0
2007-01-24 23:00:00,84.853,84.92,84.715,84.717,68800000.0
2007-01-24 23:05:00,84.714,84.72,84.656,84.68,88000000.0
2007-01-24 23:10:00,84.687,84.691,84.618,84.618,52200000.0
2007-01-24 23:15:00,84.637,84.754,84.637,84.735,58600000.0
2007-01-24 23:20:00,84.737,84.737,84.711,84.729,40000000.0
2007-01-24 23:25:00,84.731,84.769,84.68,84.725,70400000.0
2007-01-24 23:30:00,84.732,84.759,84.73,84.735,73600000.0
2007-01-24 23:35:00,84.719,84.719,84.683,84.695,64000000.0
2007-01-24 23:40:00,84.69,84.768,84.685,84.768,79400000.0
2007-01-24 23:45:00,84.765,84.777,84.701,84.775,62400000.0
2007-01-24 23:50:00,84.768,84.843,84.768,84.843,49600000.0
2007-01-24 23:55:00,84.835,84.857,84.718,84.857,67200000.0
2007-01-25 00:00:00,84.857,84.878,84.836,84.878,59200000.0
2007-01-25 00:05:00,84.876,84.949,84.864,84.93,60800000.0
2007-01-25 00:10:00,84.935,84.937,84.861,84.886,59200000.0
2007-01-25 00:15:00,84.895,84.928,84.866,84.917,67200000.0
2007-01-25 00:20:00,84.903,84.93,84.893,84.902,48000000.0
2007-01-25 00:25:00,84.926,84.926,84.891,84.916,76200000.0
2007-01-25 00:30:00,84.934,84.97,84.928,84.943,65600000.0
2007-01-25 00:35:00,84.944,84.973,84.934,84.961,68800000.0
2007-01-25 00:40:00,84.971,84.983,84.927,84.931,70400000.0
2007-01-25 00:45:00,84.923,84.926,84.845,84.845,64000000.0
2007-01-25 00:50:00,84.866,84.877,84.834,84.863,64000000.0
2007-01-25 00:55:00,84.863,84.873,84.838,84.85,62400000.0
2007-01-25 01:00:00,84.849,84.906,84.848,84.875,62400000.0
2007-01-25 01:05:00,84.902,84.949,84.864,84.943,70400000.0
2007-01-25 01:10:00,84.921,84.926,84.877,84.894,67200000.0
2007-01-25 01:15:00,84.878,84.9,84.85,84.857,65600000.0
2007-01-25 01:20:00,84.835,84.865,84.794,84.825,48000000.0
2007-01-25 01:25:00,84.818,84.842,84.792,84.842,71400000.0
2007-01-25 01:30:00,84.833,84.834,84.784,84.83,70400000.0
2007-01-25 01:35:00,84.826,84.855,84.81,84.846,54400000.0
2007-01-25 01:40:00,84.83,84.839,84.786,84.786,47400000.0
2007-01-25 01:45:00,84.789,84.844,84.789,84.812,75200000.0
2007-01-25 01:50:00,84.811,84.82,84.683,84.683,68800000.0
2007-01-25 01:55:00,84.672,84.672,84.581,84.593,62800000.0
2007-01-25 02:00:00,84.574,84.574,84.46,84.487,70400000.0
2007-01-25 02:05:00,84.451,84.479,84.424,84.443,72000000.0
2007-01-25 02:10:00,84.443,84.511,84.443,84.504,56000000.0
2007-01-25 02:15:00,84.532,84.552,84.488,84.509,64400000.0
2007-01-25 02:20:00,84.5,84.502,84.315,84.402,62400000.0
2007-01-25 02:25:00,84.403,84.428,84.385,84.415,77200000.0
2007-01-25 02:30:00,84.408,84.446,84.394,84.438,65600000.0
2007-01-25 02:35:00,84.431,84.473,84.411,84.467,66600000.0
2007-01-25 02:40:00,84.478,84.484,84.451,84.477,60800000.0
2007-01-25 02:45:00,84.472,84.517,84.468,84.509,68200000.0
2007-01-25 02:50:00,84.504,84.56,84.438,84.475,56000000.0
2007-01-25 02:55:00,84.443,84.483,84.429,84.46,52800000.0
2007-01-25 03:00:00,84.465,84.515,84.383,84.451,58600000.0
2007-01-25 03:05:00,84.453,84.458,84.405,84.448,68200000.0
2007-01-25 03:10:00,84.455,84.461,84.419,84.448,72000000.0
2007-01-25 03:15:00,84.473,84.484,84.432,84.432,68800000.0
2007-01-25 03:20:00,84.459,84.486,84.449,84.486,57000000.0
2007-01-25 03:25:00,84.479,84.489,84.442,84.474,68800000.0
2007-01-25 03:30:00,84.473,84.5,84.414,84.489,49600000.0
2007-01-25 03:35:00,84.504,84.543,84.469,84.511,73000000.0
2007-01-25 03:40:00,84.509,84.528,84.462,84.52,49600000.0
2007-01-25 03:45:00,84.521,84.525,84.483,84.499,60800000.0
2007-01-25 03:50:00,84.505,84.506,84.455,84.489,57600000.0
2007-01-25 03:55:00,84.48,84.481,84.357,84.38,68200000.0
2007-01-25 04:00:00,84.386,84.394,84.354,84.354,61800000.0
2007-01-25 04:05:00,84.348,84.451,84.304,84.451,62400000.0
2007-01-25 04:10:00,84.458,84.547,84.458,84.493,58000000.0
2007-01-25 04:15:00,84.483,84.521,84.437,84.45,63400000.0
2007-01-25 04:20:00,84.445,84.46,84.365,84.384,63800000.0
2007-01-25 04:25:00,84.38,84.38,84.343,84.348,62400000.0
2007-01-25 04:30:00,84.333,84.344,84.31,84.325,66600000.0
2007-01-25 04:35:00,84.336,84.349,84.285,84.347,56800000.0
2007-01-25 04:40:00,84.354,84.362,84.308,84.31,57600000.0
2007-01-25 04:45:00,84.317,84.327,84.249,84.249,46400000.0
2007-01-25 04:50:00,84.283,84.299,84.191,84.299,59200000.0
2007-01-25 04:55:00,84.297,84.297,84.252,84.265,60800000.0
2007-01-25 05:00:00,84.266,84.298,84.246,84.298,46400000.0
2007-01-25 05:05:00,84.275,84.32,84.252,84.316,65600000.0
2007-01-25 05:10:00,84.329,84.373,84.312,84.36,65000000.0
2007-01-25 05:15:00,84.346,84.346,84.218,84.218,67200000.0
2007-01-25 05:20:00,84.212,84.221,84.171,84.211,59200000.0
2007-01-25 05:25:00,84.217,84.235,84.168,84.233,60800000.0
2007-01-25 05:30:00,84.242,84.29,84.236,84.29,56000000.0
2007-01-25 05:35:00,84.297,84.301,84.256,84.264,65000000.0
2007-01-25 05:40:00,84.259,84.352,84.252,84.351,57600000.0
2007-01-25 05:45:00,84.35,84.355,84.311,84.311,75600000.0
2007-01-25 05:50:00,84.313,84.317,84.288,84.301,44800000.0
2007-01-25 05:55:00,84.238,84.321,84.227,84.302,49400000.0
2007-01-25 06:00:00,84.307,84.324,84.26,84.324,59200000.0
2007-01-25 06:05:00,84.336,84.357,84.325,84.357,60800000.0
2007-01-25 06:10:00,84.346,84.373,84.247,84.373,65000000.0
2007-01-25 06:15:00,84.36,84.381,84.308,84.342,59200000.0
2007-01-25 06:20:00,84.357,84.365,84.349,84.36,57600000.0
2007-01-25 06:25:00,84.354,84.356,84.308,84.333,59200000.0
2007-01-25 06:30:00,84.33,84.336,84.298,84.311,72000000.0
2007-01-25 06:35:00,84.307,84.359,84.294,84.322,66600000.0
2007-01-25 06:40:00,84.321,84.323,84.239,84.317,65600000.0
2007-01-25 06:45:00,84.319,84.319,84.286,84.286,60800000.0
2007-01-25 06:50:00,84.247,84.289,84.247,84.262,72000000.0
2007-01-25 06:55:00,84.268,84.277,84.224,84.236,60800000.0
2007-01-25 07:00:00,84.245,84.254,84.194,84.198,72000000.0
2007-01-25 07:05:00,84.184,84.239,84.148,84.239,64000000.0
2007-01-25 07:10:00,84.251,84.288,84.239,84.279,64000000.0
2007-01-25 07:15:00,84.284,84.433,84.282,84.433,65600000.0
2007-01-25 07:20:00,84.432,84.432,84.354,84.356,68800000.0
2007-01-25 07:25:00,84.363,84.363,84.271,84.293,60800000.0
2007-01-25 07:30:00,84.289,84.289,84.249,84.267,67200000.0
2007-01-25 07:35:00,84.265,84.318,84.252,84.318,62400000.0
2007-01-25 07:40:00,84.31,84.329,84.308,84.315,60200000.0
2007-01-25 07:45:00,84.299,84.307,84.288,84.303,68200000.0
2007-01-25 07:50:00,84.295,84.34,84.295,84.311,72400000.0
2007-01-25 07:55:00,84.306,84.306,84.256,84.302,63400000.0
2007-01-25 08:00:00,84.305,84.307,84.283,84.293,54400000.0
2007-01-25 08:05:00,84.29,84.305,84.277,84.28,64000000.0
2007-01-25 08:10:00,84.295,84.317,84.281,84.309,50000000.0
2007-01-25 08:15:00,84.335,84.353,84.324,84.339,67600000.0
2007-01-25 08:20:00,84.333,84.348,84.288,84.299,65600000.0
2007-01-25 08:25:00,84.282,84.347,84.235,84.318,59200000.0
2007-01-25 08:30:00,84.317,84.335,84.291,84.33,56000000.0
2007-01-25 08:35:00,84.347,84.373,84.311,84.331,73600000.0
2007-01-25 08:40:00,84.323,84.336,84.3,84.32,72000000.0
2007-01-25 08:45:00,84.302,84.343,84.302,84.32,68800000.0
2007-01-25 08:50:00,84.335,84.362,84.327,84.343,72000000.0
2007-01-25 08:55:00,84.339,84.381,84.331,84.363,68800000.0
2007-01-25 09:00:00,84.376,84.381,84.355,84.366,67200000.0
2007-01-25 09:05:00,84.376,84.451,84.375,84.436,67200000.0
2007-01-25 09:10:00,84.423,84.431,84.343,84.375,60200000.0
2007-01-25 09:15:00,84.373,84.378,84.333,84.355,61800000.0
2007-01-25 09:20:00,84.361,84.511,84.339,84.505,68200000.0
2007-01-25 09:25:00,84.498,84.51,84.478,84.487,59200000.0
2007-01-25 09:30:00,84.491,84.524,84.486,84.508,64000000.0
2007-01-25 09:35:00,84.506,84.544,84.47,84.53,62400000.0
2007-01-25 09:40:00,84.536,84.574,84.51,84.54,67200000.0
2007-01-25 09:45:00,84.541,84.631,84.532,84.631,60200000.0
2007-01-25 09:50:00,84.662,84.74,84.641,84.69,77200000.0
2007-01-25 09:55:00,84.702,84.734,84.633,84.72,78400000.0
2007-01-25 10:00:00,84.725,84.725,84.685,84.699,59200000.0
2007-01-25 10:05:00,84.695,84.704,84.652,84.659,66600000.0
2007-01-25 10:10:00,84.673,84.789,84.673,84.781,64400000.0
2007-01-25 10:15:00,84.791,84.834,84.754,84.754,59200000.0
2007-01-25 10:20:00,84.748,84.754,84.66,84.674,68800000.0
2007-01-25 10:25:00,84.686,84.745,84.674,84.722,56000000.0
2007-01-25 10:30:00,84.722,84.756,84.701,84.722,68200000.0
2007-01-25 10:35:00,84.723,84.732,84.569,84.683,46400000.0
2007-01-25 10:40:00,84.686,84.751,84.676,84.751,64000000.0
2007-01-25 10:45:00,84.749,84.789,84.749,84.779,62400000.0
2007-01-25 10:50:00,84.788,84.818,84.768,84.818,73600000.0
2007-01-25 10:55:00,84.829,84.841,84.738,84.783,68200000.0
2007-01-25 11:00:00,84.782,84.799,84.769,84.78,68800000.0
2007-01-25 11:05:00,84.786,84.786,84.608,84.638,81600000.0
2007-01-25 11:10:00,84.63,84.656,84.61,84.634,67200000.0
2007-01-25 11:15:00,84.597,84.64,84.575,84.624,65600000.0
2007-01-25 11:20:00,84.62,84.679,84.609,84.66,64400000.0
2007-01-25 11:25:00,84.637,84.653,84.514,84.514,72000000.0
2007-01-25 11:30:00,84.483,84.523,84.464,84.498,68800000.0
2007-01-25 11:35:00,84.516,84.523,84.458,84.477,57600000.0
2007-01-25 11:40:00,84.477,84.484,84.405,84.435,67200000.0
2007-01-25 11:45:00,84.433,84.437,84.372,84.422,66600000.0
2007-01-25 11:50:00,84.441,84.451,84.394,84.432,65600000.0
2007-01-25 11:55:00,84.437,84.536,84.389,84.532,58400000.0
2007-01-25 12:00:00,84.506,84.554,84.49,84.502,65600000.0
2007-01-25 12:05:00,84.498,84.506,84.423,84.438,67200000.0
2007-01-25 12:10:00,84.444,84.444,84.377,84.386,58600000.0
2007-01-25 12:15:00,84.381,84.39,84.315,84.348,71800000.0
2007-01-25 12:20:00,84.348,84.397,84.337,84.391,68800000.0
2007-01-25 12:25:00,84.4,84.413,84.379,84.387,64000000.0
2007-01-25 12:30:00,84.395,84.44,84.385,84.431,69200000.0
2007-01-25 12:35:00,84.429,84.459,84.355,84.423,67200000.0
2007-01-25 12:40:00,84.437,84.453,84.392,84.453,73600000.0
2007-01-25 12:45:00,84.458,84.495,84.436,84.495,70400000.0
2007-01-25 12:50:00,84.494,84.494,84.446,84.446,60800000.0
2007-01-25 12:55:00,84.471,84.526,84.471,84.522,60800000.0
2007-01-25 13:00:00,84.528,84.533,84.494,84.509,67200000.0
2007-01-25 13:05:00,84.53,84.572,84.5,84.572,60800000.0
2007-01-25 13:10:00,84.57,84.701,84.568,84.66,69800000.0
2007-01-25 13:15:00,84.686,84.689,84.634,84.646,69800000.0
2007-01-25 13:20:00,84.658,84.659,84.556,84.616,56000000.0
2007-01-25 13:25:00,84.634,84.648,84.536,84.585,76000000.0
2007-01-25 13:30:00,84.578,84.579,84.547,84.565,68800000.0
2007-01-25 13:35:00,84.551,84.555,84.522,84.534,116800000.0
2007-01-25 13:40:00,84.52,84.552,84.509,84.549,127400000.0
2007-01-25 13:45:00,84.546,84.593,84.514,84.587,70400000.0
2007-01-25 13:50:00,84.619,84.811,84.619,84.811,91200000.0
2007-01-25 13:55:00,84.814,84.882,84.814,84.834,104000000.0
2007-01-25 14:00:00,84.832,84.836,84.751,84.797,119400000.0
2007-01-25 14:05:00,84.797,84.835,84.769,84.792,149200000.0
2007-01-25 14:10:00,84.786,84.833,84.786,84.83,102800000.0
2007-01-25 14:15:00,84.839,84.841,84.796,84.796,69600000.0
2007-01-25 14:20:00,84.801,84.84,84.791,84.832,126400000.0
2007-01-25 14:25:00,84.828,84.863,84.828,84.863,60800000.0
2007-01-25 14:30:00,84.862,84.911,84.862,84.897,88000000.0
2007-01-25 14:35:00,84.894,84.911,84.883,84.891,94400000.0
2007-01-25 14:40:00,84.898,84.917,84.875,84.896,121000000.0
2007-01-25 14:45:00,84.905,84.922,84.888,84.891,70800000.0
2007-01-25 14:50:00,84.89,84.89,84.844,84.857,104400000.0
2007-01-25 14:55:00,84.854,84.872,84.821,84.841,75200000.0
2007-01-25 15:00:00,84.834,84.864,84.834,84.864,78200000.0
2007-01-25 15:05:00,84.888,84.901,84.866,84.885,64000000.0
2007-01-25 15:10:00,84.881,84.91,84.859,84.897,137600000.0
2007-01-25 15:15:00,84.894,84.894,84.843,84.853,120000000.0
2007-01-25 15:20:00,84.845,84.849,84.833,84.842,64000000.0
2007-01-25 15:25:00,84.823,84.861,84.758,84.843,212200000.0
2007-01-25 15:30:00,84.754,84.847,84.749,84.802,258600000.0
2007-01-25 15:35:00,84.814,84.87,84.814,84.858,191400000.0
2007-01-25 15:40:00,84.851,84.851,84.788,84.825,143400000.0
2007-01-25 15:45:00,84.816,84.819,84.776,84.799,99600000.0
2007-01-25 15:50:00,84.798,84.809,84.776,84.779,97600000.0
2007-01-25 15:55:00,84.796,84.807,84.772,84.792,142800000.0
2007-01-25 16:00:00,84.796,84.849,84.786,84.842,212200000.0
2007-01-25 16:05:00,84.845,84.849,84.81,84.819,204000000.0
2007-01-25 16:10:00,84.833,84.833,84.8,84.809,116800000.0
2007-01-25 16:15:00,84.8,84.8,84.713,84.779,148200000.0
2007-01-25 16:20:00,84.781,84.853,84.778,84.841,140800000.0
2007-01-25 16:25:00,84.858,84.916,84.858,84.909,123600000.0
2007-01-25 16:30:00,84.902,84.903,84.857,84.857,128400000.0
2007-01-25 16:35:00,84.85,84.865,84.809,84.81,221200000.0
2007-01-25 16:40:00,84.809,84.815,84.772,84.814,212200000.0
2007-01-25 16:45:00,84.799,84.807,84.779,84.804,134400000.0
2007-01-25 16:50:00,84.807,84.847,84.785,84.836,195200000.0
2007-01-25 16:55:00,84.827,84.837,84.791,84.791,147200000.0
2007-01-25 17:00:00,84.779,84.869,84.779,84.834,207800000.0
2007-01-25 17:05:00,84.83,84.891,84.825,84.876,274800000.0
2007-01-25 17:10:00,84.883,84.892,84.864,84.873,140600000.0
2007-01-25 17:15:00,84.866,84.866,84.806,84.826,156200000.0
2007-01-25 17:20:00,84.831,84.834,84.801,84.827,86800000.0
2007-01-25 17:25:00,84.842,84.847,84.793,84.793,116800000.0
2007-01-25 17:30:00,84.791,84.806,84.767,84.774,258600000.0
2007-01-25 17:35:00,84.776,84.79,84.763,84.767,144000000.0
2007-01-25 17:40:00,84.749,84.757,84.708,84.735,147600000.0
2007-01-25 17:45:00,84.721,84.74,84.702,84.712,233000000.0
2007-01-25 17:50:00,84.702,84.759,84.702,84.748,172400000.0
2007-01-25 17:55:00,84.739,84.751,84.712,84.732,201000000.0
2007-01-25 18:00:00,84.745,84.764,84.719,84.728,178000000.0
2007-01-25 18:05:00,84.748,84.774,84.706,84.709,172200000.0
2007-01-25 18:10:00,84.72,84.722,84.703,84.705,75200000.0
2007-01-25 18:15:00,84.707,84.707,84.654,84.654,206400000.0
2007-01-25 18:20:00,84.643,84.675,84.605,84.605,187600000.0
2007-01-25 18:25:00,84.542,84.656,84.542,84.615,118400000.0
2007-01-25 18:30:00,84.627,84.643,84.618,84.632,137600000.0
2007-01-25 18:35:00,84.614,84.656,84.583,84.59,215400000.0
2007-01-25 18:40:00,84.584,84.591,84.557,84.58,265200000.0
2007-01-25 18:45:00,84.59,84.59,84.555,84.567,92800000.0
2007-01-25 18:50:00,84.571,84.574,84.525,84.542,127400000.0
2007-01-25 18:55:00,84.542,84.599,84.528,84.599,121600000.0
2007-01-25 19:00:00,84.605,84.678,84.605,84.678,97600000.0
2007-01-25 19:05:00,84.679,84.679,84.635,84.635,143800000.0
2007-01-25 19:10:00,84.635,84.665,84.629,84.629,88400000.0
2007-01-25 19:15:00,84.631,84.643,84.618,84.628,59200000.0
2007-01-25 19:20:00,84.631,84.653,84.614,84.621,109800000.0
2007-01-25 19:25:00,84.62,84.625,84.603,84.603,81600000.0
2007-01-25 19:30:00,84.595,84.596,84.583,84.593,22400000.0
2007-01-25 19:35:00,84.593,84.602,84.582,84.598,57600000.0
2007-01-25 19:40:00,84.591,84.619,84.591,84.607,22400000.0
2007-01-25 19:45:00,84.611,84.627,84.6,84.606,76800000.0
2007-01-25 19:50:00,84.602,84.628,84.596,84.618,65600000.0
2007-01-25 19:55:00,84.626,84.63,84.585,84.598,33600000.0
2007-01-25 20:00:00,84.591,84.634,84.567,84.634,94400000.0
2007-01-25 20:05:00,84.632,84.635,84.561,84.588,91600000.0
2007-01-25 20:10:00,84.609,84.633,84.554,84.623,62400000.0
2007-01-25 20:15:00,84.63,84.637,84.616,84.628,84800000.0
2007-01-25 20:20:00,84.61,84.639,84.593,84.595,62800000.0
2007-01-25 20:25:00,84.589,84.597,84.572,84.594,67200000.0
2007-01-25 20:30:00,84.589,84.601,84.569,84.569,38400000.0
2007-01-25 20:35:00,84.574,84.592,84.55,84.569,46400000.0
2007-01-25 20:40:00,84.564,84.57,84.516,84.527,53200000.0
2007-01-25 20:45:00,84.538,84.547,84.486,84.486,65600000.0
2007-01-25 20:50:00,84.483,84.506,84.478,84.478,69800000.0
2007-01-25 20:55:00,84.472,84.485,84.438,84.438,54400000.0
2007-01-25 21:00:00,84.455,84.455,84.298,84.31,72000000.0
2007-01-25 21:05:00,84.342,84.398,84.336,84.398,63400000.0
2007-01-25 21:10:00,84.403,84.403,84.286,84.298,65000000.0
2007-01-25 21:15:00,84.284,84.361,84.263,84.343,66600000.0
2007-01-25 21:20:00,84.33,84.379,84.33,84.366,60800000.0
2007-01-25 21:25:00,84.397,84.403,84.295,84.323,56000000.0
2007-01-25 21:30:00,84.33,84.409,84.326,84.391,67200000.0
2007-01-25 21:35:00,84.391,84.445,84.304,84.321,54400000.0
2007-01-25 21:40:00,84.288,84.343,84.243,84.244,66000000.0
2007-01-25 21:45:00,84.254,84.288,84.223,84.284,70400000.0
2007-01-25 21:50:00,84.292,84.369,84.277,84.345,65600000.0
2007-01-25 21:55:00,84.359,84.417,84.343,84.402,71400000.0
2007-01-25 22:00:00,84.403,84.404,84.352,84.396,78400000.0
2007-01-25 22:05:00,84.413,84.417,84.336,84.355,65000000.0
2007-01-25 22:10:00,84.343,84.353,84.317,84.329,59200000.0
2007-01-25 22:15:00,84.318,84.329,84.28,84.302,70400000.0
2007-01-25 22:20:00,84.302,84.333,84.28,84.302,63400000.0
2007-01-25 22:25:00,84.318,84.326,84.301,84.321,68800000.0
2007-01-25 22:30:00,84.32,84.32,84.279,84.279,52200000.0
2007-01-25 22:35:00,84.303,84.316,84.292,84.316,60800000.0
2007-01-25 22:40:00,84.3,84.306,84.278,84.294,38400000.0
2007-01-25 22:45:00,84.293,84.319,84.289,84.294,66000000.0
2007-01-25 22:50:00,84.31,84.345,84.306,84.345,56000000.0
2007-01-25 22:55:00,84.342,84.363,84.336,84.338,70800000.0
2007-01-25 23:00:00,84.345,84.35,84.302,84.321,68800000.0
2007-01-25 23:05:00,84.31,84.337,84.296,84.319,75000000.0
2007-01-25 23:10:00,84.327,84.338,84.306,84.326,62800000.0
2007-01-25 23:15:00,84.337,84.337,84.23,84.231,59600000.0
2007-01-25 23:20:00,84.225,84.256,84.217,84.247,67000000.0
2007-01-25 23:25:00,84.236,84.238,84.16,84.209,70400000.0
2007-01-25 23:30:00,84.233,84.243,84.216,84.233,73600000.0
2007-01-25 23:35:00,84.234,84.259,84.218,84.259,51200000.0
2007-01-25 23:40:00,84.234,84.261,84.214,84.253,65600000.0
2007-01-25 23:45:00,84.244,84.244,84.167,84.243,44800000.0
2007-01-25 23:50:00,84.242,84.417,84.239,84.415,61800000.0
2007-01-25 23:55:00,84.418,84.424,84.318,84.376,67200000.0
2007-01-26 00:00:00,84.381,84.394,84.328,84.34,57000000.0
2007-01-26 00:05:00,84.34,84.348,84.301,84.315,53800000.0
2007-01-26 00:10:00,84.325,84.386,84.325,84.333,59200000.0
2007-01-26 00:15:00,84.333,84.357,84.305,84.357,57600000.0
2007-01-26 00:20:00,84.348,84.368,84.33,84.348,57600000.0
2007-01-26 00:25:00,84.341,84.352,84.315,84.346,66000000.0
2007-01-26 00:30:00,84.353,84.362,84.328,84.354,65600000.0
2007-01-26 00:35:00,84.351,84.365,84.334,84.362,68800000.0
2007-01-26 00:40:00,84.368,84.368,84.342,84.358,41600000.0
2007-01-26 00:45:00,84.357,84.373,84.345,84.359,40000000.0
2007-01-26 00:50:00,84.361,84.43,84.361,84.423,64000000.0
2007-01-26 00:55:00,84.425,84.455,84.42,84.429,62400000.0
2007-01-26 01:00:00,84.427,84.437,84.372,84.372,46400000.0
2007-01-26 01:05:00,84.388,84.388,84.311,84.377,70400000.0
2007-01-26 01:10:00,84.381,84.382,84.346,84.374,67200000.0
2007-01-26 01:15:00,84.381,84.413,84.371,84.4,65000000.0
2007-01-26 01:20:00,84.391,84.49,84.391,84.49,60800000.0
2007-01-26 01:25:00,84.513,84.592,84.513,84.55,71400000.0
2007-01-26 01:30:00,84.555,84.565,84.489,84.556,70400000.0
2007-01-26 01:35:00,84.549,84.659,84.536,84.659,72000000.0
2007-01-26 01:40:00,84.668,84.748,84.668,84.743,59200000.0
2007-01-26 01:45:00,84.747,84.814,84.747,84.801,74000000.0
2007-01-26 01:50:00,84.804,84.814,84.67,84.67,68600000.0
2007-01-26 01:55:00,84.656,84.69,84.656,84.682,51200000.0
2007-01-26 02:00:00,84.663,84.663,84.6,84.641,69800000.0
2007-01-26 02:05:00,84.645,84.675,84.638,84.648,72000000.0
2007-01-26 02:10:00,84.643,84.662,84.629,84.645,60800000.0
2007-01-26 02:15:00,84.666,84.7,84.613,84.7,57000000.0
2007-01-26 02:20:00,84.701,84.714,84.608,84.714,62400000.0
2007-01-26 02:25:00,84.724,84.742,84.705,84.738,78400000.0
2007-01-26 02:30:00,84.732,84.757,84.723,84.755,65600000.0
2007-01-26 02:35:00,84.753,84.755,84.716,84.74,54400000.0
2007-01-26 02:40:00,84.741,84.741,84.697,84.724,61200000.0
2007-01-26 02:45:00,84.719,84.731,84.7,84.726,57600000.0
2007-01-26 02:50:00,84.715,84.715,84.602,84.71,44800000.0
2007-01-26 02:55:00,84.722,84.778,84.711,84.741,59200000.0
2007-01-26 03:00:00,84.732,84.77,84.675,84.754,59200000.0
2007-01-26 03:05:00,84.754,84.759,84.705,84.759,57000000.0
2007-01-26 03:10:00,84.747,84.794,84.735,84.794,72000000.0
2007-01-26 03:15:00,84.798,84.813,84.775,84.78,68800000.0
2007-01-26 03:20:00,84.798,84.798,84.749,84.749,57600000.0
2007-01-26 03:25:00,84.743,84.775,84.743,84.762,54400000.0
2007-01-26 03:30:00,84.76,84.782,84.697,84.756,61200000.0
2007-01-26 03:35:00,84.744,84.757,84.66,84.708,73600000.0
2007-01-26 03:40:00,84.703,84.707,84.675,84.677,48000000.0
2007-01-26 03:45:00,84.66,84.672,84.567,84.589,60800000.0
2007-01-26 03:50:00,84.597,84.631,84.585,84.617,57600000.0
2007-01-26 03:55:00,84.61,84.621,84.55,84.564,68200000.0
2007-01-26 04:00:00,84.569,84.57,84.513,84.547,58000000.0
2007-01-26 04:05:00,84.537,84.604,84.533,84.595,62400000.0
2007-01-26 04:10:00,84.595,84.603,84.554,84.58,57600000.0
2007-01-26 04:15:00,84.583,84.621,84.577,84.606,50600000.0
2007-01-26 04:20:00,84.601,84.61,84.513,84.582,64000000.0
2007-01-26 04:25:00,84.582,84.602,84.56,84.598,62400000.0
2007-01-26 04:30:00,84.601,84.617,84.588,84.601,67200000.0
2007-01-26 04:35:00,84.609,84.622,84.588,84.611,60800000.0
2007-01-26 04:40:00,84.616,84.616,84.572,84.597,57000000.0
2007-01-26 04:45:00,84.592,84.596,84.532,84.552,59200000.0
2007-01-26 04:50:00,84.552,84.563,84.454,84.54,49600000.0
2007-01-26 04:55:00,84.544,84.563,84.533,84.553,60200000.0
2007-01-26 05:00:00,84.548,84.617,84.548,84.617,60800000.0
2007-01-26 05:05:00,84.601,84.619,84.588,84.607,43200000.0
2007-01-26 05:10:00,84.61,84.636,84.593,84.634,65600000.0
2007-01-26 05:15:00,84.643,84.657,84.583,84.614,68000000.0
2007-01-26 05:20:00,84.613,84.624,84.584,84.603,59200000.0
2007-01-26 05:25:00,84.607,84.647,84.598,84.624,49000000.0
2007-01-26 05:30:00,84.632,84.64,84.591,84.604,72000000.0
2007-01-26 05:35:00,84.61,84.624,84.579,84.616,65600000.0
2007-01-26 05:40:00,84.607,84.633,84.606,84.633,33600000.0
2007-01-26 05:45:00,84.627,84.672,84.627,84.665,65600000.0
2007-01-26 05:50:00,84.665,84.675,84.628,84.628,50600000.0
2007-01-26 05:55:00,84.571,84.659,84.571,84.648,49600000.0
2007-01-26 06:00:00,84.657,84.657,84.614,84.614,32000000.0
2007-01-26 06:05:00,84.634,84.639,84.616,84.635,35200000.0
2007-01-26 06:10:00,84.624,84.639,84.54,84.608,65000000.0
2007-01-26 06:15:00,84.613,84.627,84.613,84.621,20800000.0
2007-01-26 06:20:00,84.601,84.625,84.601,84.612,57600000.0
2007-01-26 06:25:00,84.611,84.617,84.574,84.576,51200000.0
2007-01-26 06:30:00,84.568,84.597,84.555,84.586,57000000.0
2007-01-26 06:35:00,84.582,84.582,84.539,84.548,67600000.0
2007-01-26 06:40:00,84.539,84.545,84.479,84.541,48000000.0
2007-01-26 06:45:00,84.549,84.552,84.53,84.55,65600000.0
2007-01-26 06:50:00,84.557,84.596,84.551,84.586,57600000.0
2007-01-26 06:55:00,84.59,84.675,84.589,84.668,51200000.0
2007-01-26 07:00:00,84.65,84.662,84.586,84.598,71400000.0
2007-01-26 07:05:00,84.595,84.595,84.546,84.566,64000000.0
2007-01-26 07:10:00,84.552,84.571,84.538,84.551,44800000.0
2007-01-26 07:15:00,84.547,84.562,84.546,84.562,48000000.0
2007-01-26 07:20:00,84.563,84.563,84.539,84.557,54800000.0
2007-01-26 07:25:00,84.564,84.571,84.534,84.558,52800000.0
2007-01-26 07:30:00,84.579,84.581,84.537,84.537,54800000.0
2007-01-26 07:35:00,84.526,84.553,84.488,84.55,62400000.0
2007-01-26 07:40:00,84.548,84.569,84.526,84.559,48000000.0
2007-01-26 07:45:00,84.551,84.574,84.543,84.559,57000000.0
2007-01-26 07:50:00,84.552,84.579,84.552,84.556,62400000.0
2007-01-26 07:55:00,84.56,84.574,84.545,84.552,64000000.0
2007-01-26 08:00:00,84.546,84.574,84.534,84.573,44800000.0
2007-01-26 08:05:00,84.57,84.601,84.55,84.601,66600000.0
2007-01-26 08:10:00,84.596,84.639,84.589,84.625,64000000.0
2007-01-26 08:15:00,84.631,84.639,84.611,84.617,50600000.0
2007-01-26 08:20:00,84.623,84.628,84.603,84.628,48000000.0
2007-01-26 08:25:00,84.632,84.641,84.61,84.613,40000000.0
2007-01-26 08:30:00,84.624,84.657,84.612,84.637,56000000.0
2007-01-26 08:35:00,84.634,84.652,84.605,84.652,72400000.0
2007-01-26 08:40:00,84.652,84.669,84.601,84.664,72000000.0
2007-01-26 08:45:00,84.66,84.689,84.658,84.682,68800000.0
2007-01-26 08:50:00,84.686,84.703,84.683,84.693,60200000.0
2007-01-26 08:55:00,84.713,84.746,84.7,84.7,60800000.0
2007-01-26 09:00:00,84.7,84.711,84.671,84.711,56000000.0
2007-01-26 09:05:00,84.699,84.744,84.694,84.737,67200000.0
2007-01-26 09:10:00,84.736,84.758,84.688,84.688,35200000.0
2007-01-26 09:15:00,84.693,84.714,84.69,84.701,49000000.0
2007-01-26 09:20:00,84.705,84.804,84.696,84.804,68200000.0
2007-01-26 09:25:00,84.813,84.822,84.788,84.788,46400000.0
2007-01-26 09:30:00,84.791,84.804,84.782,84.796,64000000.0
2007-01-26 09:35:00,84.801,84.803,84.709,84.709,61800000.0
2007-01-26 09:40:00,84.703,84.729,84.672,84.725,67200000.0
2007-01-26 09:45:00,84.754,84.779,84.741,84.751,60800000.0
2007-01-26 09:50:00,84.746,84.746,84.66,84.679,76800000.0
2007-01-26 09:55:00,84.672,84.687,84.655,84.656,60800000.0
2007-01-26 10:00:00,84.662,84.686,84.621,84.629,51200000.0
2007-01-26 10:05:00,84.637,84.637,84.568,84.608,67600000.0
2007-01-26 10:10:00,84.618,84.653,84.593,84.653,65600000.0
2007-01-26 10:15:00,84.642,84.651,84.61,84.633,59200000.0
2007-01-26 10:20:00,84.633,84.644,84.568,84.586,68800000.0
2007-01-26 10:25:00,84.585,84.606,84.563,84.571,57600000.0
2007-01-26 10:30:00,84.572,84.615,84.572,84.575,60800000.0
2007-01-26 10:35:00,84.577,84.602,84.491,84.575,57600000.0
2007-01-26 10:40:00,84.561,84.578,84.421,84.455,64000000.0
2007-01-26 10:45:00,84.461,84.552,84.461,84.547,61800000.0
2007-01-26 10:50:00,84.538,84.601,84.509,84.584,72400000.0
2007-01-26 10:55:00,84.595,84.616,84.453,84.549,68800000.0
2007-01-26 11:00:00,84.565,84.621,84.557,84.601,68800000.0
2007-01-26 11:05:00,84.619,84.661,84.57,84.661,82000000.0
2007-01-26 11:10:00,84.653,84.684,84.632,84.632,67200000.0
2007-01-26 11:15:00,84.607,84.624,84.54,84.54,65600000.0
2007-01-26 11:20:00,84.541,84.577,84.523,84.569,63400000.0
2007-01-26 11:25:00,84.55,84.553,84.522,84.553,57000000.0
2007-01-26 11:30:00,84.55,84.558,84.521,84.521,68200000.0
2007-01-26 11:35:00,84.515,84.537,84.501,84.502,57600000.0
2007-01-26 11:40:00,84.496,84.504,84.456,84.478,67200000.0
2007-01-26 11:45:00,84.482,84.497,84.465,84.465,66600000.0
2007-01-26 11:50:00,84.462,84.467,84.437,84.453,52800000.0
2007-01-26 11:55:00,84.408,84.504,84.384,84.495,59200000.0
2007-01-26 12:00:00,84.517,84.523,84.488,84.504,65600000.0
2007-01-26 12:05:00,84.485,84.509,84.472,84.486,49600000.0
2007-01-26 12:10:00,84.484,84.491,84.464,84.477,59200000.0
2007-01-26 12:15:00,84.475,84.492,84.418,84.489,72000000.0
2007-01-26 12:20:00,84.494,84.521,84.491,84.498,57600000.0
2007-01-26 12:25:00,84.492,84.5,84.438,84.44,63400000.0
2007-01-26 12:30:00,84.426,84.472,84.42,84.459,70400000.0
2007-01-26 12:35:00,84.461,84.485,84.371,84.472,67200000.0
2007-01-26 12:40:00,84.458,84.458,84.392,84.429,73600000.0
2007-01-26 12:45:00,84.435,84.442,84.379,84.4,69800000.0
2007-01-26 12:50:00,84.403,84.41,84.37,84.395,60200000.0
2007-01-26 12:55:00,84.385,84.415,84.372,84.401,54400000.0
2007-01-26 13:00:00,84.395,84.412,84.381,84.386,67200000.0
2007-01-26 13:05:00,84.372,84.443,84.372,84.414,46400000.0
2007-01-26 13:10:00,84.416,84.436,84.367,84.367,69800000.0
2007-01-26 13:15:00,84.373,84.397,84.358,84.383,70400000.0
2007-01-26 13:20:00,84.397,84.43,84.342,84.409,55400000.0
2007-01-26 13:25:00,84.408,84.441,84.33,84.427,74000000.0
2007-01-26 13:30:00,84.418,84.463,84.406,84.435,68800000.0
2007-01-26 13:35:00,84.442,84.458,84.407,84.447,116800000.0
2007-01-26 13:40:00,84.446,84.475,84.439,84.465,128400000.0
2007-01-26 13:45:00,84.458,84.466,84.436,84.445,87400000.0
2007-01-26 13:50:00,84.465,84.531,84.45,84.522,91200000.0
2007-01-26 13:55:00,84.516,84.547,84.491,84.504,103400000.0
2007-01-26 14:00:00,84.488,84.494,84.41,84.412,120000000.0
2007-01-26 14:05:00,84.419,84.441,84.371,84.421,150400000.0
2007-01-26 14:10:00,84.423,84.523,84.423,84.523,102800000.0
2007-01-26 14:15:00,84.536,84.595,84.527,84.54,94800000.0
2007-01-26 14:20:00,84.543,84.56,84.494,84.515,126400000.0
2007-01-26 14:25:00,84.51,84.53,84.495,84.522,91200000.0
2007-01-26 14:30:00,84.516,84.532,84.509,84.513,64000000.0
2007-01-26 14:35:00,84.506,84.507,84.471,84.483,49600000.0
2007-01-26 14:40:00,84.478,84.494,84.431,84.462,121600000.0
2007-01-26 14:45:00,84.456,84.486,84.431,84.479,88400000.0
2007-01-26 14:50:00,84.481,84.481,84.426,84.426,104400000.0
2007-01-26 14:55:00,84.414,84.447,84.408,84.447,75200000.0
2007-01-26 15:00:00,84.448,84.465,84.424,84.424,78400000.0
2007-01-26 15:05:00,84.42,84.464,84.418,84.421,67200000.0
2007-01-26 15:10:00,84.408,84.408,84.37,84.388,137600000.0
2007-01-26 15:15:00,84.389,84.405,84.231,84.28,120000000.0
2007-01-26 15:20:00,84.276,84.318,84.231,84.235,124800000.0
2007-01-26 15:25:00,84.236,84.24,84.101,84.183,212200000.0
2007-01-26 15:30:00,84.079,84.269,84.079,84.197,259600000.0
2007-01-26 15:35:00,84.187,84.21,84.154,84.2,192000000.0
2007-01-26 15:40:00,84.225,84.255,84.203,84.232,144000000.0
2007-01-26 15:45:00,84.257,84.257,84.168,84.176,99600000.0
2007-01-26 15:50:00,84.174,84.223,84.17,84.197,97000000.0
2007-01-26 15:55:00,84.197,84.276,84.197,84.272,143400000.0
2007-01-26 16:00:00,84.278,84.307,84.254,84.263,212200000.0
2007-01-26 16:05:00,84.261,84.265,84.221,84.227,204200000.0
2007-01-26 16:10:00,84.22,84.22,84.162,84.186,171600000.0
2007-01-26 16:15:00,84.178,84.191,84.145,84.187,148800000.0
2007-01-26 16:20:00,84.172,84.172,84.116,84.128,140600000.0
2007-01-26 16:25:00,84.119,84.152,84.097,84.152,124800000.0
2007-01-26 16:30:00,84.153,84.153,84.095,84.118,92800000.0
2007-01-26 16:35:00,84.126,84.148,84.116,84.148,220800000.0
2007-01-26 16:40:00,84.141,84.162,84.133,84.155,212800000.0
2007-01-26 16:45:00,84.148,84.199,84.146,84.194,229200000.0
2007-01-26 16:50:00,84.194,84.214,84.165,84.174,165200000.0
2007-01-26 16:55:00,84.156,84.188,84.138,84.157,147200000.0
2007-01-26 17:00:00,84.166,84.23,84.138,84.23,209000000.0
2007-01-26 17:05:00,84.227,84.227,84.172,84.203,276600000.0
2007-01-26 17:10:00,84.196,84.196,84.161,84.185,139600000.0
2007-01-26 17:15:00,84.183,84.224,84.172,84.224,156800000.0
2007-01-26 17:20:00,84.237,84.306,84.237,84.301,88000000.0
2007-01-26 17:25:00,84.293,84.32,84.243,84.288,116800000.0
2007-01-26 17:30:00,84.272,84.38,84.272,84.366,259200000.0
2007-01-26 17:35:00,84.355,84.359,84.294,84.336,144000000.0
2007-01-26 17:40:00,84.339,84.351,84.295,84.303,154000000.0
2007-01-26 17:45:00,84.289,84.432,84.289,84.407,232400000.0
2007-01-26 17:50:00,84.419,84.5,84.419,84.478,172800000.0
2007-01-26 17:55:00,84.472,84.504,84.455,84.488,201400000.0
2007-01-26 18:00:00,84.473,84.473,84.398,84.414,178000000.0
2007-01-26 18:05:00,84.393,84.428,84.38,84.401,173200000.0
2007-01-26 18:10:00,84.447,84.481,84.439,84.474,88000000.0
2007-01-26 18:15:00,84.464,84.465,84.434,84.465,206800000.0
2007-01-26 18:20:00,84.474,84.486,84.445,84.485,188200000.0
2007-01-26 18:25:00,84.494,84.494,84.459,84.486,105000000.0
2007-01-26 18:30:00,84.501,84.515,84.485,84.513,132800000.0
2007-01-26 18:35:00,84.509,84.518,84.468,84.475,218600000.0
2007-01-26 18:40:00,84.485,84.485,84.434,84.458,230600000.0
2007-01-26 18:45:00,84.461,84.476,84.414,84.47,92200000.0
2007-01-26 18:50:00,84.473,84.487,84.442,84.442,128000000.0
2007-01-26 18:55:00,84.436,84.464,84.434,84.435,121000000.0
2007-01-26 19:00:00,84.429,84.519,84.415,84.504,97600000.0
2007-01-26 19:05:00,84.506,84.521,84.473,84.521,144400000.0
2007-01-26 19:10:00,84.554,84.634,84.554,84.63,87400000.0
2007-01-26 19:15:00,84.638,84.692,84.62,84.668,86400000.0
2007-01-26 19:20:00,84.687,84.733,84.678,84.701,48000000.0
2007-01-26 19:25:00,84.668,84.668,84.609,84.609,94400000.0
2007-01-26 19:30:00,84.621,84.635,84.611,84.627,59000000.0
2007-01-26 19:35:00,84.612,84.625,84.595,84.623,68800000.0
2007-01-26 19:40:00,84.608,84.626,84.549,84.551,44800000.0
2007-01-26 19:45:00,84.584,84.609,84.568,84.569,77200000.0
2007-01-26 19:50:00,84.565,84.575,84.549,84.549,65000000.0
2007-01-26 19:55:00,84.552,84.552,84.514,84.518,46400000.0
2007-01-26 20:00:00,84.516,84.529,84.505,84.529,93200000.0
2007-01-26 20:05:00,84.514,84.514,84.373,84.387,90600000.0
2007-01-26 20:10:00,84.37,84.429,84.358,84.429,62400000.0
2007-01-26 20:15:00,84.434,84.45,84.405,84.45,96000000.0
2007-01-26 20:20:00,84.436,84.45,84.417,84.436,75200000.0
2007-01-26 20:25:00,84.415,84.43,84.357,84.36,67200000.0
2007-01-26 20:30:00,84.358,84.366,84.34,84.355,54400000.0
2007-01-26 20:35:00,84.377,84.396,84.363,84.371,48000000.0
2007-01-26 20:40:00,84.374,84.39,84.348,84.38,59200000.0
2007-01-26 20:45:00,84.38,84.397,84.372,84.387,51200000.0
2007-01-26 20:50:00,84.387,84.395,84.365,84.377,83000000.0
2007-01-26 20:55:00,84.374,84.394,84.355,84.377,43200000.0
2007-01-26 21:00:00,84.384,84.404,84.369,84.404,55400000.0
2007-01-26 21:05:00,84.383,84.39,84.356,84.365,48400000.0
2007-01-26 21:10:00,84.366,84.395,84.361,84.379,44800000.0
2007-01-26 21:15:00,84.37,84.41,84.317,84.406,66600000.0
2007-01-26 21:20:00,84.387,84.407,84.308,84.321,60800000.0
2007-01-26 21:25:00,84.341,84.368,84.329,84.338,54400000.0
2007-01-26 21:30:00,84.35,84.437,84.35,84.386,67600000.0
2007-01-26 21:35:00,84.404,84.437,84.336,84.425,38400000.0
2007-01-26 21:40:00,84.435,84.439,84.411,84.421,51200000.0
2007-01-26 21:45:00,84.416,84.426,84.416,84.426,28800000.0
2007-01-26 21:50:00,84.411,84.411,84.379,84.387,57000000.0
2007-01-26 21:55:00,84.39,84.403,84.376,84.385,72400000.0
2007-01-26 22:00:00,84.386,84.43,84.38,84.423,62400000.0
2007-01-26 22:05:00,84.431,84.449,84.424,84.449,51600000.0
2007-01-26 22:10:00,84.447,84.45,84.434,84.443,33600000.0
2007-01-26 22:15:00,84.446,84.456,84.441,84.446,27200000.0
2007-01-26 22:20:00,84.436,84.455,84.432,84.444,52800000.0
2007-01-26 22:25:00,84.449,84.466,84.436,84.451,68800000.0
2007-01-26 22:30:00,84.464,84.481,84.408,84.468,52800000.0
2007-01-26 22:35:00,84.466,84.499,84.457,84.496,85200000.0
2007-01-26 22:40:00,84.48,84.497,84.457,84.487,56400000.0
2007-01-26 22:45:00,84.492,84.517,84.489,84.517,57600000.0
2007-01-26 22:50:00,84.523,84.523,84.479,84.502,44800000.0
2007-01-26 22:55:00,84.501,84.514,84.488,84.497,40000000.0
2007-01-26 23:00:00,84.506,84.525,84.462,84.498,68200000.0
2007-01-26 23:05:00,84.493,84.52,84.493,84.506,57000000.0
2007-01-26 23:10:00,84.494,84.509,84.475,84.499,64400000.0
2007-01-26 23:15:00,84.499,84.508,84.492,84.506,46400000.0
2007-01-26 23:20:00,84.501,84.544,84.485,84.522,66600000.0
2007-01-26 23:25:00,84.519,84.592,84.519,84.592,46400000.0
2007-01-26 23:30:00,84.588,84.591,84.531,84.539,74000000.0
2007-01-26 23:35:00,84.531,84.532,84.489,84.513,40400000.0
2007-01-26 23:40:00,84.508,84.533,84.489,84.53,68800000.0
2007-01-26 23:45:00,84.534,84.549,84.482,84.522,62800000.0
2007-01-26 23:50:00,84.518,84.565,84.471,84.503,62400000.0
2007-01-26 23:55:00,84.504,84.567,84.487,84.541,56000000.0
2007-01-29 00:15:00,84.552,84.552,84.426,84.448,67200000.0
2007-01-29 00:20:00,84.451,84.454,84.427,84.451,58000000.0
2007-01-29 00:25:00,84.458,84.466,84.436,84.453,44800000.0
2007-01-29 00:30:00,84.449,84.487,84.449,84.468,52800000.0
2007-01-29 00:35:00,84.47,84.485,84.458,84.46,69200000.0
2007-01-29 00:40:00,84.464,84.475,84.447,84.467,38800000.0
2007-01-29 00:45:00,84.453,84.453,84.407,84.413,51200000.0
2007-01-29 00:50:00,84.418,84.425,84.389,84.413,64000000.0
2007-01-29 00:55:00,84.415,84.427,84.411,84.411,37200000.0
2007-01-29 01:00:00,84.42,84.429,84.384,84.405,50600000.0
2007-01-29 01:05:00,84.415,84.439,84.346,84.419,54400000.0
2007-01-29 01:10:00,84.405,84.415,84.387,84.393,56000000.0
2007-01-29 01:15:00,84.401,84.416,84.401,84.408,49600000.0
2007-01-29 01:20:00,84.399,84.41,84.391,84.402,49600000.0
2007-01-29 01:25:00,84.384,84.406,84.37,84.394,60000000.0
2007-01-29 01:30:00,84.401,84.401,84.374,84.399,70400000.0
2007-01-29 01:35:00,84.382,84.413,84.374,84.413,57600000.0
2007-01-29 01:40:00,84.419,84.434,84.398,84.424,58600000.0
2007-01-29 01:45:00,84.426,84.461,84.419,84.421,75200000.0
2007-01-29 01:50:00,84.423,84.462,84.415,84.452,68800000.0
2007-01-29 01:55:00,84.453,84.475,84.453,84.456,51200000.0
2007-01-29 02:00:00,84.476,84.49,84.454,84.473,70400000.0
2007-01-29 02:05:00,84.477,84.548,84.471,84.546,72000000.0
2007-01-29 02:10:00,84.54,84.552,84.528,84.53,42600000.0
2007-01-29 02:15:00,84.527,84.553,84.48,84.549,57600000.0
2007-01-29 02:20:00,84.548,84.554,84.417,84.505,49600000.0
2007-01-29 02:25:00,84.511,84.542,84.504,84.542,60800000.0
2007-01-29 02:30:00,84.551,84.57,84.541,84.568,54400000.0
2007-01-29 02:35:00,84.572,84.601,84.571,84.572,66600000.0
2007-01-29 02:40:00,84.575,84.611,84.575,84.607,61200000.0
2007-01-29 02:45:00,84.613,84.636,84.612,84.636,54400000.0
2007-01-29 02:50:00,84.626,84.626,84.509,84.612,44200000.0
2007-01-29 02:55:00,84.612,84.632,84.595,84.611,52200000.0
2007-01-29 03:00:00,84.625,84.652,84.539,84.641,45200000.0
2007-01-29 03:05:00,84.628,84.645,84.621,84.63,54400000.0
2007-01-29 03:10:00,84.625,84.635,84.595,84.635,72000000.0
2007-01-29 03:15:00,84.636,84.652,84.607,84.614,56000000.0
2007-01-29 03:20:00,84.614,84.616,84.583,84.587,48000000.0
2007-01-29 03:25:00,84.607,84.654,84.603,84.645,69200000.0
2007-01-29 03:30:00,84.646,84.68,84.585,84.679,60200000.0
2007-01-29 03:35:00,84.687,84.708,84.643,84.7,56000000.0
2007-01-29 03:40:00,84.692,84.692,84.654,84.664,60200000.0
2007-01-29 03:45:00,84.664,84.67,84.635,84.655,48400000.0
2007-01-29 03:50:00,84.643,84.662,84.584,84.584,57600000.0
2007-01-29 03:55:00,84.582,84.582,84.525,84.525,68800000.0
2007-01-29 04:00:00,84.521,84.524,84.486,84.506,58600000.0
2007-01-29 04:05:00,84.496,84.533,84.496,84.533,51200000.0
2007-01-29 04:10:00,84.539,84.548,84.515,84.519,46400000.0
2007-01-29 04:15:00,84.537,84.54,84.52,84.539,51200000.0
2007-01-29 04:20:00,84.534,84.549,84.443,84.529,35600000.0
2007-01-29 04:25:00,84.54,84.576,84.536,84.547,61200000.0
2007-01-29 04:30:00,84.555,84.573,84.551,84.572,41600000.0
2007-01-29 04:35:00,84.574,84.584,84.565,84.572,41600000.0
2007-01-29 04:40:00,84.572,84.592,84.557,84.584,52800000.0
2007-01-29 04:45:00,84.591,84.592,84.563,84.585,38400000.0
2007-01-29 04:50:00,84.585,84.657,84.575,84.657,35200000.0
2007-01-29 04:55:00,84.67,84.67,84.629,84.629,48400000.0
2007-01-29 05:00:00,84.612,84.62,84.572,84.596,46400000.0
2007-01-29 05:05:00,84.59,84.626,84.589,84.609,54200000.0
2007-01-29 05:10:00,84.618,84.618,84.596,84.599,51600000.0
2007-01-29 05:15:00,84.597,84.6,84.528,84.566,67000000.0
2007-01-29 05:20:00,84.55,84.581,84.539,84.561,59200000.0
2007-01-29 05:25:00,84.566,84.594,84.563,84.583,36800000.0
2007-01-29 05:30:00,84.596,84.615,84.571,84.593,72000000.0
2007-01-29 05:35:00,84.592,84.604,84.554,84.577,54400000.0
2007-01-29 05:40:00,84.576,84.631,84.567,84.629,44800000.0
2007-01-29 05:45:00,84.618,84.618,84.577,84.604,60800000.0
2007-01-29 05:50:00,84.603,84.624,84.581,84.612,62400000.0
2007-01-29 05:55:00,84.613,84.633,84.606,84.63,25000000.0
2007-01-29 06:00:00,84.646,84.671,84.634,84.642,46400000.0
2007-01-29 06:05:00,84.651,84.661,84.641,84.655,49600000.0
2007-01-29 06:10:00,84.651,84.674,84.566,84.665,65600000.0
2007-01-29 06:15:00,84.667,84.671,84.653,84.667,25600000.0
2007-01-29 06:20:00,84.668,84.677,84.661,84.672,24000000.0
2007-01-29 06:25:00,84.674,84.689,84.674,84.677,19200000.0
2007-01-29 06:30:00,84.676,84.69,84.669,84.678,30400000.0
2007-01-29 06:35:00,84.679,84.691,84.67,84.687,67200000.0
2007-01-29 06:40:00,84.697,84.72,84.638,84.692,35600000.0
2007-01-29 06:45:00,84.671,84.682,84.66,84.673,42600000.0
2007-01-29 06:50:00,84.662,84.675,84.658,84.671,44800000.0
2007-01-29 06:55:00,84.668,84.701,84.668,84.69,33600000.0
2007-01-29 07:00:00,84.69,84.695,84.688,84.694,12800000.0
2007-01-29 07:05:00,84.694,84.694,84.64,84.64,64000000.0
2007-01-29 07:10:00,84.635,84.643,84.612,84.643,56000000.0
2007-01-29 07:15:00,84.642,84.647,84.617,84.638,54400000.0
2007-01-29 07:20:00,84.641,84.643,84.595,84.605,68800000.0
2007-01-29 07:25:00,84.606,84.636,84.592,84.632,66600000.0
2007-01-29 07:30:00,84.631,84.631,84.607,84.614,46400000.0
2007-01-29 07:35:00,84.614,84.621,84.609,84.621,40000000.0
2007-01-29 07:40:00,84.623,84.649,84.599,84.644,60800000.0
2007-01-29 07:45:00,84.645,84.649,84.613,84.629,57600000.0
2007-01-29 07:50:00,84.625,84.646,84.614,84.633,49600000.0
2007-01-29 07:55:00,84.62,84.659,84.603,84.656,64000000.0
2007-01-29 08:00:00,84.658,84.712,84.653,84.712,52800000.0
2007-01-29 08:05:00,84.701,84.709,84.669,84.707,49600000.0
2007-01-29 08:10:00,84.704,84.704,84.66,84.69,38400000.0
2007-01-29 08:15:00,84.69,84.69,84.639,84.656,67200000.0
2007-01-29 08:20:00,84.643,84.676,84.633,84.668,48000000.0
2007-01-29 08:25:00,84.663,84.673,84.576,84.67,59200000.0
2007-01-29 08:30:00,84.666,84.676,84.648,84.648,46400000.0
2007-01-29 08:35:00,84.656,84.663,84.629,84.663,73600000.0
2007-01-29 08:40:00,84.663,84.692,84.648,84.692,58600000.0
2007-01-29 08:45:00,84.702,84.712,84.631,84.631,68200000.0
2007-01-29 08:50:00,84.655,84.736,84.655,84.736,32000000.0
2007-01-29 08:55:00,84.71,84.735,84.699,84.7,60800000.0
2007-01-29 09:00:00,84.713,84.81,84.713,84.81,67200000.0
2007-01-29 09:05:00,84.801,84.864,84.798,84.859,66600000.0
2007-01-29 09:10:00,84.855,84.855,84.789,84.812,60800000.0
2007-01-29 09:15:00,84.82,84.838,84.803,84.811,62400000.0
2007-01-29 09:20:00,84.812,84.824,84.695,84.797,68800000.0
2007-01-29 09:25:00,84.796,84.82,84.785,84.814,58600000.0
2007-01-29 09:30:00,84.817,84.818,84.757,84.793,63400000.0
2007-01-29 09:35:00,84.788,84.824,84.739,84.821,61800000.0
2007-01-29 09:40:00,84.825,84.842,84.801,84.832,53800000.0
2007-01-29 09:45:00,84.83,84.881,84.815,84.872,60800000.0
2007-01-29 09:50:00,84.87,84.898,84.86,84.86,59200000.0
2007-01-29 09:55:00,84.869,84.896,84.789,84.887,78200000.0
2007-01-29 10:00:00,84.886,84.886,84.833,84.833,58600000.0
2007-01-29 10:05:00,84.83,84.85,84.784,84.787,67200000.0
2007-01-29 10:10:00,84.79,84.824,84.772,84.789,65600000.0
2007-01-29 10:15:00,84.785,84.826,84.78,84.826,59200000.0
2007-01-29 10:20:00,84.828,84.828,84.769,84.791,68800000.0
2007-01-29 10:25:00,84.791,84.834,84.711,84.824,60800000.0
2007-01-29 10:30:00,84.827,84.834,84.783,84.794,60800000.0
2007-01-29 10:35:00,84.803,84.813,84.725,84.784,57600000.0
2007-01-29 10:40:00,84.77,84.839,84.77,84.817,64000000.0
2007-01-29 10:45:00,84.809,84.817,84.759,84.759,62400000.0
2007-01-29 10:50:00,84.769,84.815,84.768,84.813,73600000.0
2007-01-29 10:55:00,84.811,84.819,84.696,84.779,68800000.0
2007-01-29 11:00:00,84.787,84.806,84.774,84.793,40000000.0
2007-01-29 11:05:00,84.788,84.832,84.751,84.814,80400000.0
2007-01-29 11:10:00,84.803,84.81,84.768,84.81,66600000.0
2007-01-29 11:15:00,84.804,84.837,84.801,84.826,65600000.0
2007-01-29 11:20:00,84.823,84.823,84.761,84.77,49000000.0
2007-01-29 11:25:00,84.758,84.799,84.756,84.789,72000000.0
2007-01-29 11:30:00,84.798,84.802,84.774,84.783,68200000.0
2007-01-29 11:35:00,84.78,84.79,84.764,84.786,44800000.0
2007-01-29 11:40:00,84.784,84.823,84.783,84.823,67200000.0
2007-01-29 11:45:00,84.832,84.834,84.797,84.808,67200000.0
2007-01-29 11:50:00,84.835,84.861,84.823,84.838,65000000.0
2007-01-29 11:55:00,84.833,84.864,84.774,84.857,46400000.0
2007-01-29 12:00:00,84.859,84.883,84.81,84.841,51200000.0
2007-01-29 12:05:00,84.842,84.856,84.797,84.797,67200000.0
2007-01-29 12:10:00,84.779,84.83,84.779,84.808,59200000.0
2007-01-29 12:15:00,84.809,84.828,84.76,84.818,71800000.0
2007-01-29 12:20:00,84.817,84.818,84.773,84.776,68200000.0
2007-01-29 12:25:00,84.774,84.784,84.763,84.78,52800000.0
2007-01-29 12:30:00,84.776,84.788,84.753,84.771,70400000.0
2007-01-29 12:35:00,84.77,84.779,84.685,84.77,65400000.0
2007-01-29 12:40:00,84.765,84.775,84.719,84.765,73600000.0
2007-01-29 12:45:00,84.771,84.773,84.726,84.747,70800000.0
2007-01-29 12:50:00,84.745,84.745,84.708,84.711,60800000.0
2007-01-29 12:55:00,84.713,84.737,84.699,84.723,72000000.0
2007-01-29 13:00:00,84.708,84.729,84.695,84.713,66600000.0
2007-01-29 13:05:00,84.743,84.754,84.734,84.754,30400000.0
2007-01-29 13:10:00,84.738,84.746,84.678,84.678,57600000.0
2007-01-29 13:15:00,84.695,84.713,84.686,84.702,70400000.0
2007-01-29 13:20:00,84.708,84.709,84.599,84.653,46400000.0
2007-01-29 13:25:00,84.656,84.698,84.586,84.685,57000000.0
2007-01-29 13:30:00,84.684,84.69,84.656,84.683,68800000.0
2007-01-29 13:35:00,84.684,84.699,84.684,84.699,83200000.0
2007-01-29 13:40:00,84.692,84.745,84.69,84.728,128400000.0
2007-01-29 13:45:00,84.727,84.733,84.659,84.67,88000000.0
2007-01-29 13:50:00,84.67,84.756,84.645,84.756,91200000.0
2007-01-29 13:55:00,84.747,84.75,84.687,84.693,104000000.0
2007-01-29 14:00:00,84.688,84.721,84.684,84.721,120000000.0
2007-01-29 14:05:00,84.719,84.748,84.696,84.744,150400000.0
2007-01-29 14:10:00,84.731,84.772,84.723,84.769,102200000.0
2007-01-29 14:15:00,84.767,84.767,84.73,84.756,83200000.0
2007-01-29 14:20:00,84.74,84.772,84.74,84.767,115200000.0
2007-01-29 14:25:00,84.767,84.862,84.767,84.86,91200000.0
2007-01-29 14:30:00,84.849,84.855,84.824,84.849,94400000.0
2007-01-29 14:35:00,84.84,84.865,84.84,84.856,91200000.0
2007-01-29 14:40:00,84.852,84.874,84.848,84.874,121600000.0
2007-01-29 14:45:00,84.873,84.894,84.862,84.894,78400000.0
2007-01-29 14:50:00,84.889,84.892,84.84,84.852,104000000.0
2007-01-29 14:55:00,84.841,84.871,84.814,84.866,75200000.0
2007-01-29 15:00:00,84.861,84.863,84.828,84.856,77800000.0
2007-01-29 15:05:00,84.856,84.877,84.846,84.865,73000000.0
2007-01-29 15:10:00,84.87,84.878,84.829,84.878,105600000.0
2007-01-29 15:15:00,84.871,84.891,84.853,84.891,104000000.0
2007-01-29 15:20:00,84.885,84.889,84.856,84.856,124600000.0
2007-01-29 15:25:00,84.855,84.867,84.817,84.819,166400000.0
2007-01-29 15:30:00,84.747,84.873,84.707,84.823,258000000.0
2007-01-29 15:35:00,84.82,84.853,84.817,84.844,159400000.0
2007-01-29 15:40:00,84.848,84.856,84.828,84.829,144000000.0
2007-01-29 15:45:00,84.82,84.826,84.794,84.812,99200000.0
2007-01-29 15:50:00,84.812,84.824,84.799,84.82,85800000.0
2007-01-29 15:55:00,84.817,84.823,84.79,84.804,92200000.0
2007-01-29 16:00:00,84.802,84.819,84.792,84.813,169400000.0
2007-01-29 16:05:00,84.809,84.847,84.801,84.818,159400000.0
2007-01-29 16:10:00,84.829,84.856,84.829,84.854,130000000.0
2007-01-29 16:15:00,84.847,84.854,84.829,84.839,126400000.0
2007-01-29 16:20:00,84.835,84.836,84.814,84.815,140200000.0
2007-01-29 16:25:00,84.818,84.829,84.801,84.829,56000000.0
2007-01-29 16:30:00,84.829,84.839,84.696,84.742,128000000.0
2007-01-29 16:35:00,84.743,84.792,84.732,84.771,220400000.0
2007-01-29 16:40:00,84.758,84.764,84.729,84.76,212200000.0
2007-01-29 16:45:00,84.751,84.778,84.743,84.763,228800000.0
2007-01-29 16:50:00,84.776,84.859,84.774,84.859,194400000.0
2007-01-29 16:55:00,84.85,84.85,84.769,84.806,147200000.0
2007-01-29 17:00:00,84.802,84.856,84.797,84.842,209000000.0
2007-01-29 17:05:00,84.85,84.853,84.783,84.798,276800000.0
2007-01-29 17:10:00,84.802,84.809,84.792,84.806,112000000.0
2007-01-29 17:15:00,84.805,84.841,84.805,84.833,156800000.0
2007-01-29 17:20:00,84.838,84.867,84.835,84.841,74600000.0
2007-01-29 17:25:00,84.847,84.848,84.824,84.828,85800000.0
2007-01-29 17:30:00,84.813,84.838,84.812,84.82,258600000.0
2007-01-29 17:35:00,84.822,84.829,84.805,84.811,142800000.0
2007-01-29 17:40:00,84.814,84.835,84.806,84.822,140200000.0
2007-01-29 17:45:00,84.823,84.867,84.805,84.864,234000000.0
2007-01-29 17:50:00,84.868,84.872,84.823,84.839,179400000.0
2007-01-29 17:55:00,84.838,84.902,84.838,84.9,124800000.0
2007-01-29 18:00:00,84.901,84.929,84.899,84.92,177600000.0
2007-01-29 18:05:00,84.921,84.944,84.899,84.944,172000000.0
2007-01-29 18:10:00,84.937,84.943,84.905,84.934,88000000.0
2007-01-29 18:15:00,84.941,84.945,84.923,84.928,204600000.0
2007-01-29 18:20:00,84.936,85.027,84.912,85.027,188800000.0
2007-01-29 18:25:00,85.054,85.079,85.027,85.028,118400000.0
2007-01-29 18:30:00,85.031,85.058,84.995,84.995,169600000.0
2007-01-29 18:35:00,84.996,85.014,84.973,85.002,205800000.0
2007-01-29 18:40:00,84.995,84.995,84.937,84.937,295200000.0
2007-01-29 18:45:00,84.933,84.933,84.905,84.913,55400000.0
2007-01-29 18:50:00,84.913,84.913,84.873,84.901,128000000.0
2007-01-29 18:55:00,84.902,84.918,84.882,84.904,122000000.0
2007-01-29 19:00:00,84.902,84.902,84.823,84.827,97000000.0
2007-01-29 19:05:00,84.808,84.881,84.789,84.875,144000000.0
2007-01-29 19:10:00,84.873,84.878,84.838,84.841,87400000.0
2007-01-29 19:15:00,84.859,84.87,84.832,84.866,85800000.0
2007-01-29 19:20:00,84.843,84.843,84.803,84.807,109200000.0
2007-01-29 19:25:00,84.793,84.821,84.791,84.813,52800000.0
2007-01-29 19:30:00,84.829,84.837,84.79,84.799,59200000.0
2007-01-29 19:35:00,84.777,84.814,84.768,84.794,52200000.0
2007-01-29 19:40:00,84.783,84.816,84.783,84.805,45200000.0
2007-01-29 19:45:00,84.799,84.802,84.775,84.79,76800000.0
2007-01-29 19:50:00,84.777,84.791,84.775,84.784,37200000.0
2007-01-29 19:55:00,84.789,84.795,84.753,84.756,44200000.0
2007-01-29 20:00:00,84.739,84.767,84.739,84.75,94400000.0
2007-01-29 20:05:00,84.742,84.761,84.726,84.738,77200000.0
2007-01-29 20:10:00,84.725,84.758,84.664,84.733,40000000.0
2007-01-29 20:15:00,84.765,84.768,84.728,84.749,96400000.0
2007-01-29 20:20:00,84.749,84.756,84.707,84.708,62400000.0
2007-01-29 20:25:00,84.7,84.736,84.696,84.735,51200000.0
2007-01-29 20:30:00,84.736,84.747,84.719,84.729,65600000.0
2007-01-29 20:35:00,84.734,84.749,84.708,84.748,58600000.0
2007-01-29 20:40:00,84.755,84.765,84.704,84.706,43200000.0
2007-01-29 20:45:00,84.701,84.714,84.684,84.701,65000000.0
2007-01-29 20:50:00,84.704,84.745,84.691,84.709,70600000.0
2007-01-29 20:55:00,84.695,84.713,84.674,84.703,46400000.0
2007-01-29 21:00:00,84.698,84.709,84.619,84.641,72000000.0
2007-01-29 21:05:00,84.645,84.667,84.623,84.656,56000000.0
2007-01-29 21:10:00,84.643,84.645,84.618,84.62,49600000.0
2007-01-29 21:15:00,84.616,84.627,84.536,84.607,54400000.0
2007-01-29 21:20:00,84.589,84.648,84.589,84.641,61200000.0
2007-01-29 21:25:00,84.654,84.692,84.651,84.665,51200000.0
2007-01-29 21:30:00,84.668,84.68,84.654,84.673,49600000.0
2007-01-29 21:35:00,84.656,84.681,84.588,84.588,28800000.0
2007-01-29 21:40:00,84.679,84.696,84.648,84.682,65600000.0
2007-01-29 21:45:00,84.681,84.709,84.681,84.702,53800000.0
2007-01-29 21:50:00,84.696,84.714,84.676,84.697,64400000.0
2007-01-29 21:55:00,84.708,84.72,84.699,84.712,41600000.0
2007-01-29 22:00:00,84.713,84.728,84.702,84.723,78400000.0
2007-01-29 22:05:00,84.719,84.733,84.709,84.725,70400000.0
2007-01-29 22:10:00,84.73,84.73,84.699,84.717,46400000.0
2007-01-29 22:15:00,84.707,84.716,84.695,84.714,56000000.0
2007-01-29 22:20:00,84.708,84.714,84.685,84.685,60800000.0
2007-01-29 22:25:00,84.693,84.711,84.634,84.645,68800000.0
2007-01-29 22:30:00,84.652,84.656,84.566,84.637,64000000.0
2007-01-29 22:35:00,84.649,84.654,84.632,84.648,86400000.0
2007-01-29 22:40:00,84.63,84.657,84.574,84.584,69200000.0
2007-01-29 22:45:00,84.608,84.635,84.606,84.616,48400000.0
2007-01-29 22:50:00,84.617,84.624,84.597,84.624,54800000.0
2007-01-29 22:55:00,84.624,84.673,84.624,84.631,75200000.0
2007-01-29 23:00:00,84.635,84.641,84.615,84.624,68200000.0
2007-01-29 23:05:00,84.628,84.64,84.611,84.611,87400000.0
2007-01-29 23:10:00,84.621,84.625,84.597,84.612,53200000.0
2007-01-29 23:15:00,84.61,84.625,84.597,84.607,59600000.0
2007-01-29 23:20:00,84.599,84.603,84.581,84.589,66600000.0
2007-01-29 23:25:00,84.59,84.645,84.574,84.633,70400000.0
2007-01-29 23:30:00,84.643,84.65,84.624,84.649,60800000.0
2007-01-29 23:35:00,84.64,84.649,84.619,84.642,52800000.0
2007-01-29 23:40:00,84.633,84.638,84.628,84.636,11200000.0
2007-01-29 23:45:00,84.574,84.69,84.493,84.69,62400000.0
2007-01-29 23:50:00,84.682,84.718,84.657,84.718,49600000.0
2007-01-29 23:55:00,84.733,84.755,84.624,84.713,67200000.0
2007-01-30 00:00:00,84.741,84.741,84.632,84.651,57600000.0
2007-01-30 00:05:00,84.656,84.686,84.641,84.679,54400000.0
2007-01-30 00:10:00,84.685,84.707,84.67,84.701,64400000.0
2007-01-30 00:15:00,84.704,84.704,84.678,84.683,67200000.0
2007-01-30 00:20:00,84.669,84.673,84.642,84.654,44200000.0
2007-01-30 00:25:00,84.65,84.671,84.635,84.671,76800000.0
2007-01-30 00:30:00,84.685,84.693,84.666,84.683,65600000.0
2007-01-30 00:35:00,84.669,84.731,84.66,84.697,68800000.0
2007-01-30 00:40:00,84.708,84.814,84.708,84.77,52800000.0
2007-01-30 00:45:00,84.768,84.801,84.738,84.766,64000000.0
2007-01-30 00:50:00,84.772,84.811,84.767,84.781,64000000.0
2007-01-30 00:55:00,84.779,84.782,84.725,84.725,51200000.0
2007-01-30 01:00:00,84.722,84.743,84.712,84.715,62400000.0
2007-01-30 01:05:00,84.734,84.744,84.645,84.739,54400000.0
2007-01-30 01:10:00,84.732,84.732,84.712,84.726,51200000.0
2007-01-30 01:15:00,84.738,84.75,84.709,84.75,78400000.0
2007-01-30 01:20:00,84.737,84.759,84.737,84.759,48000000.0
2007-01-30 01:25:00,84.763,84.777,84.704,84.724,72000000.0
2007-01-30 01:30:00,84.725,84.741,84.71,84.738,35200000.0
2007-01-30 01:35:00,84.737,84.737,84.704,84.713,71800000.0
2007-01-30 01:40:00,84.713,84.726,84.706,84.707,36800000.0
2007-01-30 01:45:00,84.706,84.743,84.695,84.721,74600000.0
2007-01-30 01:50:00,84.704,84.72,84.675,84.682,68800000.0
2007-01-30 01:55:00,84.674,84.741,84.674,84.699,40000000.0
2007-01-30 02:00:00,84.708,84.708,84.662,84.662,57600000.0
2007-01-30 02:05:00,84.668,84.675,84.633,84.644,72400000.0
2007-01-30 02:10:00,84.64,84.643,84.609,84.618,32000000.0
2007-01-30 02:15:00,84.608,84.632,84.554,84.624,57600000.0
2007-01-30 02:20:00,84.618,84.654,84.554,84.654,61800000.0
2007-01-30 02:25:00,84.651,84.669,84.636,84.659,78400000.0
2007-01-30 02:30:00,84.662,84.672,84.613,84.613,65600000.0
2007-01-30 02:35:00,84.612,84.612,84.578,84.586,67600000.0
2007-01-30 02:40:00,84.576,84.591,84.57,84.584,49600000.0
2007-01-30 02:45:00,84.572,84.602,84.562,84.602,36200000.0
2007-01-30 02:50:00,84.623,84.651,84.557,84.651,55400000.0
2007-01-30 02:55:00,84.647,84.701,84.643,84.701,52800000.0
2007-01-30 03:00:00,84.68,84.734,84.589,84.733,59200000.0
2007-01-30 03:05:00,84.719,84.719,84.673,84.694,68800000.0
2007-01-30 03:10:00,84.686,84.703,84.66,84.684,72000000.0
2007-01-30 03:15:00,84.679,84.682,84.629,84.635,56000000.0
2007-01-30 03:20:00,84.64,84.649,84.578,84.597,46400000.0
2007-01-30 03:25:00,84.595,84.606,84.577,84.585,68800000.0
2007-01-30 03:30:00,84.591,84.61,84.532,84.558,60200000.0
2007-01-30 03:35:00,84.586,84.595,84.519,84.593,56000000.0
2007-01-30 03:40:00,84.594,84.6,84.571,84.589,48000000.0
2007-01-30 03:45:00,84.573,84.595,84.571,84.572,49000000.0
2007-01-30 03:50:00,84.574,84.619,84.574,84.591,49600000.0
2007-01-30 03:55:00,84.586,84.628,84.586,84.621,41600000.0
2007-01-30 04:00:00,84.623,84.635,84.601,84.628,59200000.0
2007-01-30 04:05:00,84.609,84.616,84.592,84.616,51200000.0
2007-01-30 04:10:00,84.611,84.62,84.597,84.62,49600000.0
2007-01-30 04:15:00,84.633,84.658,84.629,84.658,64000000.0
2007-01-30 04:20:00,84.658,84.659,84.567,84.621,64000000.0
2007-01-30 04:25:00,84.627,84.635,84.61,84.616,48000000.0
2007-01-30 04:30:00,84.613,84.648,84.584,84.641,54400000.0
2007-01-30 04:35:00,84.644,84.663,84.629,84.632,53800000.0
2007-01-30 04:40:00,84.63,84.648,84.618,84.632,45800000.0
2007-01-30 04:45:00,84.636,84.636,84.6,84.615,46400000.0
2007-01-30 04:50:00,84.597,84.617,84.507,84.617,38400000.0
2007-01-30 04:55:00,84.625,84.659,84.607,84.607,32000000.0
2007-01-30 05:00:00,84.604,84.633,84.604,84.628,60800000.0
2007-01-30 05:05:00,84.617,84.632,84.604,84.614,65600000.0
2007-01-30 05:10:00,84.61,84.62,84.602,84.602,40000000.0
2007-01-30 05:15:00,84.61,84.618,84.583,84.596,50600000.0
2007-01-30 05:20:00,84.59,84.631,84.59,84.615,60000000.0
2007-01-30 05:25:00,84.625,84.637,84.617,84.617,24000000.0
2007-01-30 05:30:00,84.636,84.719,84.633,84.701,72000000.0
2007-01-30 05:35:00,84.706,84.713,84.682,84.701,65600000.0
2007-01-30 05:40:00,84.703,84.738,84.695,84.726,56000000.0
2007-01-30 05:45:00,84.718,84.724,84.711,84.711,42000000.0
2007-01-30 05:50:00,84.71,84.731,84.697,84.699,49600000.0
2007-01-30 05:55:00,84.648,84.719,84.628,84.692,62400000.0
2007-01-30 06:00:00,84.704,84.716,84.687,84.716,59200000.0
2007-01-30 06:05:00,84.74,84.757,84.719,84.748,50000000.0
2007-01-30 06:10:00,84.758,84.837,84.675,84.812,65600000.0
2007-01-30 06:15:00,84.805,84.814,84.774,84.794,46400000.0
2007-01-30 06:20:00,84.808,84.83,84.792,84.826,41600000.0
2007-01-30 06:25:00,84.823,84.844,84.805,84.811,59200000.0
2007-01-30 06:30:00,84.804,84.81,84.749,84.765,54400000.0
2007-01-30 06:35:00,84.758,84.764,84.743,84.758,56400000.0
2007-01-30 06:40:00,84.766,84.803,84.713,84.793,65600000.0
2007-01-30 06:45:00,84.791,84.8,84.777,84.777,30400000.0
2007-01-30 06:50:00,84.759,84.804,84.759,84.798,40000000.0
2007-01-30 06:55:00,84.793,84.803,84.77,84.78,60200000.0
2007-01-30 07:00:00,84.782,84.792,84.768,84.79,72000000.0
2007-01-30 07:05:00,84.795,84.795,84.714,84.759,64000000.0
2007-01-30 07:10:00,84.737,84.782,84.737,84.782,48000000.0
2007-01-30 07:15:00,84.781,84.789,84.764,84.774,65600000.0
2007-01-30 07:20:00,84.777,84.787,84.759,84.771,68800000.0
2007-01-30 07:25:00,84.774,84.79,84.764,84.774,49600000.0
2007-01-30 07:30:00,84.766,84.767,84.757,84.758,20800000.0
2007-01-30 07:35:00,84.753,84.786,84.739,84.786,62400000.0
2007-01-30 07:40:00,84.777,84.778,84.749,84.769,49600000.0
2007-01-30 07:45:00,84.762,84.782,84.759,84.768,68200000.0
2007-01-30 07:50:00,84.756,84.771,84.745,84.771,49600000.0
2007-01-30 07:55:00,84.784,84.831,84.77,84.821,64000000.0
2007-01-30 08:00:00,84.841,84.841,84.812,84.825,56000000.0
2007-01-30 08:05:00,84.83,84.86,84.818,84.844,58600000.0
2007-01-30 08:10:00,84.837,84.863,84.835,84.835,52800000.0
2007-01-30 08:15:00,84.845,84.856,84.812,84.842,51200000.0
2007-01-30 08:20:00,84.84,84.852,84.822,84.842,65600000.0
2007-01-30 08:25:00,84.834,84.881,84.83,84.881,38400000.0
2007-01-30 08:30:00,84.873,84.886,84.826,84.88,56000000.0
2007-01-30 08:35:00,84.878,84.878,84.826,84.842,73600000.0
2007-01-30 08:40:00,84.842,84.866,84.808,84.858,72000000.0
2007-01-30 08:45:00,84.861,84.931,84.857,84.906,67600000.0
2007-01-30 08:50:00,84.903,84.911,84.858,84.887,48000000.0
2007-01-30 08:55:00,84.912,84.922,84.886,84.909,60800000.0
2007-01-30 09:00:00,84.929,85.062,84.929,85.032,67600000.0
2007-01-30 09:05:00,85.011,85.028,84.93,84.93,67200000.0
2007-01-30 09:10:00,84.911,84.964,84.911,84.96,48000000.0
2007-01-30 09:15:00,84.965,85.054,84.962,85.054,61800000.0
2007-01-30 09:20:00,85.043,85.054,84.924,85.035,56400000.0
2007-01-30 09:25:00,85.032,85.032,84.963,84.967,59200000.0
2007-01-30 09:30:00,84.964,84.98,84.938,84.967,64000000.0
2007-01-30 09:35:00,84.964,85.063,84.893,85.063,62400000.0
2007-01-30 09:40:00,85.082,85.096,85.034,85.073,67200000.0
2007-01-30 09:45:00,85.075,85.106,85.055,85.081,60800000.0
2007-01-30 09:50:00,85.086,85.096,85.044,85.071,76600000.0
2007-01-30 09:55:00,85.06,85.072,84.87,84.977,78400000.0
2007-01-30 10:00:00,84.995,85.004,84.962,85.004,58600000.0
2007-01-30 10:05:00,85.008,85.035,84.912,84.912,52800000.0
2007-01-30 10:10:00,84.918,84.918,84.841,84.841,65600000.0
2007-01-30 10:15:00,84.836,84.877,84.836,84.872,59200000.0
2007-01-30 10:20:00,84.864,84.881,84.848,84.876,56000000.0
2007-01-30 10:25:00,84.876,84.876,84.844,84.852,55200000.0
2007-01-30 10:30:00,84.855,84.87,84.824,84.837,59600000.0
2007-01-30 10:35:00,84.837,84.852,84.747,84.792,57600000.0
2007-01-30 10:40:00,84.803,84.804,84.754,84.801,64000000.0
2007-01-30 10:45:00,84.804,84.849,84.801,84.831,49600000.0
2007-01-30 10:50:00,84.833,84.887,84.825,84.887,73000000.0
2007-01-30 10:55:00,84.884,84.892,84.794,84.862,68800000.0
2007-01-30 11:00:00,84.863,84.863,84.816,84.854,68200000.0
2007-01-30 11:05:00,84.845,84.845,84.735,84.81,82000000.0
2007-01-30 11:10:00,84.803,84.829,84.788,84.812,67200000.0
2007-01-30 11:15:00,84.791,84.804,84.782,84.796,65600000.0
2007-01-30 11:20:00,84.803,84.803,84.732,84.739,64400000.0
2007-01-30 11:25:00,84.749,84.776,84.729,84.751,72000000.0
2007-01-30 11:30:00,84.746,84.747,84.65,84.65,68800000.0
2007-01-30 11:35:00,84.655,84.699,84.64,84.697,57600000.0
2007-01-30 11:40:00,84.693,84.695,84.599,84.601,67200000.0
2007-01-30 11:45:00,84.58,84.58,84.494,84.497,67200000.0
2007-01-30 11:50:00,84.487,84.51,84.454,84.472,65600000.0
2007-01-30 11:55:00,84.473,84.51,84.435,84.463,59200000.0
2007-01-30 12:00:00,84.47,84.508,84.463,84.505,65600000.0
2007-01-30 12:05:00,84.522,84.536,84.515,84.534,38400000.0
2007-01-30 12:10:00,84.539,84.597,84.539,84.59,45800000.0
2007-01-30 12:15:00,84.596,84.627,84.541,84.625,58400000.0
2007-01-30 12:20:00,84.631,84.633,84.59,84.622,68200000.0
2007-01-30 12:25:00,84.632,84.709,84.632,84.665,64000000.0
2007-01-30 12:30:00,84.646,84.673,84.623,84.668,70400000.0
2007-01-30 12:35:00,84.666,84.671,84.559,84.667,56000000.0
2007-01-30 12:40:00,84.651,84.651,84.615,84.64,73600000.0
2007-01-30 12:45:00,84.662,84.664,84.62,84.624,70200000.0
2007-01-30 12:50:00,84.629,84.697,84.626,84.697,48000000.0
2007-01-30 12:55:00,84.715,84.754,84.696,84.747,72000000.0
2007-01-30 13:00:00,84.754,84.754,84.71,84.723,66600000.0
2007-01-30 13:05:00,84.718,84.722,84.616,84.616,60800000.0
2007-01-30 13:10:00,84.614,84.637,84.591,84.6,70400000.0
2007-01-30 13:15:00,84.626,84.626,84.581,84.596,59200000.0
2007-01-30 13:20:00,84.603,84.615,84.553,84.607,56000000.0
2007-01-30 13:25:00,84.567,84.596,84.47,84.596,74600000.0
2007-01-30 13:30:00,84.616,84.636,84.587,84.634,68200000.0
2007-01-30 13:35:00,84.628,84.638,84.595,84.608,116800000.0
2007-01-30 13:40:00,84.608,84.62,84.595,84.596,128000000.0
2007-01-30 13:45:00,84.586,84.596,84.568,84.588,88000000.0
2007-01-30 13:50:00,84.608,84.608,84.57,84.596,91000000.0
2007-01-30 13:55:00,84.599,84.614,84.59,84.605,89600000.0
2007-01-30 14:00:00,84.591,84.618,84.582,84.598,120200000.0
2007-01-30 14:05:00,84.607,84.621,84.607,84.621,73000000.0
2007-01-30 14:10:00,84.603,84.603,84.591,84.591,12800000.0
2007-01-30 14:15:00,84.592,84.62,84.577,84.611,70400000.0
2007-01-30 14:20:00,84.608,84.608,84.567,84.567,67200000.0
2007-01-30 14:25:00,84.554,84.601,84.554,84.595,78400000.0
2007-01-30 14:30:00,84.592,84.611,84.581,84.581,88000000.0
2007-01-30 14:35:00,84.571,84.571,84.532,84.555,91200000.0
2007-01-30 14:40:00,84.547,84.564,84.526,84.561,121600000.0
2007-01-30 14:45:00,84.566,84.603,84.547,84.603,57600000.0
2007-01-30 14:50:00,84.614,84.623,84.576,84.576,104400000.0
2007-01-30 14:55:00,84.568,84.572,84.46,84.504,75200000.0
2007-01-30 15:00:00,84.522,84.545,84.479,84.502,78400000.0
2007-01-30 15:05:00,84.511,84.558,84.493,84.523,77200000.0
2007-01-30 15:10:00,84.546,84.546,84.532,84.533,137600000.0
2007-01-30 15:15:00,84.539,84.558,84.477,84.481,118800000.0
2007-01-30 15:20:00,84.482,84.495,84.26,84.26,124600000.0
2007-01-30 15:25:00,84.263,84.294,84.199,84.284,212600000.0
2007-01-30 15:30:00,84.184,84.288,84.145,84.194,259200000.0
2007-01-30 15:35:00,84.175,84.242,84.17,84.229,192000000.0
2007-01-30 15:40:00,84.232,84.236,84.181,84.208,143400000.0
2007-01-30 15:45:00,84.209,84.209,84.153,84.179,99200000.0
2007-01-30 15:50:00,84.168,84.168,84.132,84.139,96400000.0
2007-01-30 15:55:00,84.144,84.17,84.137,84.162,143400000.0
2007-01-30 16:00:00,84.17,84.17,84.074,84.074,212800000.0
2007-01-30 16:05:00,84.089,84.132,84.057,84.132,204600000.0
2007-01-30 16:10:00,84.131,84.154,84.088,84.088,172000000.0
2007-01-30 16:15:00,84.089,84.1,84.047,84.068,148800000.0
2007-01-30 16:20:00,84.052,84.063,84.038,84.052,140200000.0
2007-01-30 16:25:00,84.058,84.062,83.965,83.965,124800000.0
2007-01-30 16:30:00,83.965,83.97,83.912,83.917,128000000.0
2007-01-30 16:35:00,83.911,83.954,83.88,83.954,220200000.0
2007-01-30 16:40:00,83.953,83.991,83.942,83.958,212000000.0
2007-01-30 16:45:00,83.959,83.978,83.934,83.948,228200000.0
2007-01-30 16:50:00,83.939,83.954,83.904,83.908,195200000.0
2007-01-30 16:55:00,83.888,83.889,83.856,83.856,146600000.0
2007-01-30 17:00:00,83.801,83.814,83.765,83.801,208400000.0
2007-01-30 17:05:00,83.811,83.836,83.785,83.788,277200000.0
2007-01-30 17:10:00,83.793,83.832,83.793,83.798,115600000.0
2007-01-30 17:15:00,83.781,83.786,83.749,83.771,156200000.0
2007-01-30 17:20:00,83.753,83.753,83.621,83.632,87400000.0
2007-01-30 17:25:00,83.619,83.619,83.543,83.551,115600000.0
2007-01-30 17:30:00,83.57,83.598,83.547,83.547,241600000.0
2007-01-30 17:35:00,83.539,83.63,83.539,83.63,143400000.0
2007-01-30 17:40:00,83.625,83.694,83.617,83.694,147600000.0
2007-01-30 17:45:00,83.69,83.712,83.677,83.693,233000000.0
2007-01-30 17:50:00,83.68,83.693,83.636,83.658,123200000.0
2007-01-30 17:55:00,83.645,83.645,83.579,83.579,201000000.0
2007-01-30 18:00:00,83.547,83.547,83.506,83.527,177400000.0
2007-01-30 18:05:00,83.538,83.625,83.527,83.625,171000000.0
2007-01-30 18:10:00,83.631,83.735,83.621,83.73,88000000.0
2007-01-30 18:15:00,83.754,83.771,83.732,83.734,206400000.0
2007-01-30 18:20:00,83.735,83.799,83.735,83.799,188200000.0
2007-01-30 18:25:00,83.811,83.815,83.768,83.794,118400000.0
2007-01-30 18:30:00,83.791,83.841,83.768,83.832,168400000.0
2007-01-30 18:35:00,83.829,83.834,83.792,83.832,217000000.0
2007-01-30 18:40:00,83.828,83.835,83.814,83.817,229800000.0
2007-01-30 18:45:00,83.82,83.82,83.777,83.78,92800000.0
2007-01-30 18:50:00,83.772,83.807,83.771,83.798,127200000.0
2007-01-30 18:55:00,83.792,83.801,83.763,83.801,121600000.0
2007-01-30 19:00:00,83.812,83.822,83.784,83.787,97600000.0
2007-01-30 19:05:00,83.784,83.8,83.757,83.757,143400000.0
2007-01-30 19:10:00,83.778,83.785,83.739,83.777,88400000.0
2007-01-30 19:15:00,83.767,83.782,83.754,83.767,58000000.0
2007-01-30 19:20:00,83.77,83.784,83.754,83.78,93800000.0
2007-01-30 19:25:00,83.782,83.813,83.775,83.795,94400000.0
2007-01-30 19:30:00,83.792,83.794,83.761,83.782,59200000.0
2007-01-30 19:35:00,83.78,83.795,83.77,83.784,51600000.0
2007-01-30 19:40:00,83.782,83.787,83.737,83.737,44800000.0
2007-01-30 19:45:00,83.739,83.763,83.727,83.741,76800000.0
2007-01-30 19:50:00,83.726,83.731,83.707,83.707,52800000.0
2007-01-30 19:55:00,83.721,83.772,83.718,83.772,41600000.0
2007-01-30 20:00:00,83.767,83.798,83.748,83.787,94400000.0
2007-01-30 20:05:00,83.784,83.793,83.756,83.773,91200000.0
2007-01-30 20:10:00,83.776,83.799,83.745,83.745,48000000.0
2007-01-30 20:15:00,83.771,83.778,83.744,83.757,96000000.0
2007-01-30 20:20:00,83.766,83.77,83.743,83.764,49600000.0
2007-01-30 20:25:00,83.758,83.804,83.757,83.783,66600000.0
2007-01-30 20:30:00,83.784,83.822,83.784,83.813,75600000.0
2007-01-30 20:35:00,83.818,83.841,83.813,83.841,35200000.0
2007-01-30 20:40:00,83.855,83.855,83.815,83.823,57600000.0
2007-01-30 20:45:00,83.818,83.818,83.801,83.812,57400000.0
2007-01-30 20:50:00,83.815,83.864,83.806,83.848,84800000.0
2007-01-30 20:55:00,83.845,83.859,83.826,83.837,54400000.0
2007-01-30 21:00:00,83.839,83.839,83.82,83.827,72000000.0
2007-01-30 21:05:00,83.821,83.823,83.784,83.802,48000000.0
2007-01-30 21:10:00,83.807,83.838,83.805,83.829,41000000.0
2007-01-30 21:15:00,83.831,83.844,83.726,83.807,67600000.0
2007-01-30 21:20:00,83.787,83.81,83.76,83.76,49600000.0
2007-01-30 21:25:00,83.766,83.775,83.753,83.775,57600000.0
2007-01-30 21:30:00,83.78,83.809,83.775,83.802,52200000.0
2007-01-30 21:35:00,83.807,83.844,83.73,83.803,59200000.0
2007-01-30 21:40:00,83.793,83.816,83.766,83.782,65600000.0
2007-01-30 21:45:00,83.787,83.787,83.765,83.779,55400000.0
2007-01-30 21:50:00,83.773,83.792,83.762,83.771,36800000.0
2007-01-30 21:55:00,83.759,83.783,83.722,83.733,72000000.0
2007-01-30 22:00:00,83.734,83.734,83.703,83.719,78400000.0
2007-01-30 22:05:00,83.72,83.739,83.704,83.73,46400000.0
2007-01-30 22:10:00,83.733,83.735,83.716,83.718,46400000.0
2007-01-30 22:15:00,83.689,83.717,83.689,83.707,70400000.0
2007-01-30 22:20:00,83.713,83.739,83.705,83.705,48000000.0
2007-01-30 22:25:00,83.691,83.711,83.686,83.691,43200000.0
2007-01-30 22:30:00,83.702,83.712,83.65,83.694,64000000.0
2007-01-30 22:35:00,83.708,83.726,83.695,83.717,60800000.0
2007-01-30 22:40:00,83.712,83.747,83.712,83.745,51200000.0
2007-01-30 22:45:00,83.745,83.749,83.726,83.74,65600000.0
2007-01-30 22:50:00,83.744,83.744,83.693,83.701,43600000.0
2007-01-30 22:55:00,83.693,83.714,83.689,83.709,48000000.0
2007-01-30 23:00:00,83.715,83.715,83.672,83.687,68800000.0
2007-01-30 23:05:00,83.676,83.692,83.673,83.681,88000000.0
2007-01-30 23:10:00,83.681,83.693,83.661,83.682,64000000.0
2007-01-30 23:15:00,83.681,83.713,83.67,83.67,59200000.0
2007-01-30 23:20:00,83.674,83.695,83.653,83.662,67200000.0
2007-01-30 23:25:00,83.638,83.642,83.622,83.642,46400000.0
2007-01-30 23:30:00,83.642,83.67,83.637,83.653,73600000.0
2007-01-30 23:35:00,83.648,83.668,83.638,83.658,64000000.0
2007-01-30 23:40:00,83.653,83.653,83.601,83.615,85800000.0
2007-01-30 23:45:00,83.649,83.699,83.593,83.608,70400000.0
2007-01-30 23:50:00,83.595,83.598,83.512,83.537,62400000.0
2007-01-30 23:55:00,83.545,83.657,83.453,83.655,66600000.0
2007-01-31 00:00:00,83.648,83.655,83.572,83.59,57600000.0
2007-01-31 00:05:00,83.553,83.61,83.533,83.603,54400000.0
2007-01-31 00:10:00,83.615,83.636,83.587,83.597,59600000.0
2007-01-31 00:15:00,83.612,83.615,83.589,83.612,67200000.0
2007-01-31 00:20:00,83.586,83.624,83.57,83.623,75200000.0
2007-01-31 00:25:00,83.623,83.645,83.606,83.645,76800000.0
2007-01-31 00:30:00,83.645,83.673,83.641,83.657,65600000.0
2007-01-31 00:35:00,83.652,83.695,83.644,83.694,68800000.0
2007-01-31 00:40:00,83.697,83.727,83.697,83.717,40000000.0
2007-01-31 00:45:00,83.725,83.735,83.702,83.702,64000000.0
2007-01-31 00:50:00,83.703,83.707,83.664,83.671,52800000.0
2007-01-31 00:55:00,83.659,83.673,83.618,83.618,36800000.0
2007-01-31 01:00:00,83.608,83.608,83.538,83.549,51200000.0
2007-01-31 01:05:00,83.551,83.568,83.528,83.559,58000000.0
2007-01-31 01:10:00,83.547,83.613,83.545,83.61,55400000.0
2007-01-31 01:15:00,83.617,83.673,83.614,83.673,78400000.0
2007-01-31 01:20:00,83.673,83.717,83.669,83.717,49600000.0
2007-01-31 01:25:00,83.721,83.775,83.708,83.769,71400000.0
2007-01-31 01:30:00,83.768,83.807,83.759,83.801,70200000.0
2007-01-31 01:35:00,83.796,83.803,83.749,83.752,72400000.0
2007-01-31 01:40:00,83.722,83.722,83.686,83.706,59200000.0
2007-01-31 01:45:00,83.694,83.71,83.657,83.675,59200000.0
2007-01-31 01:50:00,83.683,83.683,83.632,83.636,73000000.0
2007-01-31 01:55:00,83.617,83.629,83.599,83.606,54800000.0
2007-01-31 02:00:00,83.604,83.613,83.536,83.541,69800000.0
2007-01-31 02:05:00,83.561,83.561,83.533,83.553,72000000.0
2007-01-31 02:10:00,83.543,83.575,83.543,83.564,56000000.0
2007-01-31 02:15:00,83.57,83.6,83.516,83.6,57600000.0
2007-01-31 02:20:00,83.591,83.604,83.494,83.583,61800000.0
2007-01-31 02:25:00,83.583,83.61,83.577,83.603,78400000.0
2007-01-31 02:30:00,83.609,83.624,83.593,83.621,65600000.0
2007-01-31 02:35:00,83.619,83.625,83.577,83.583,67200000.0
2007-01-31 02:40:00,83.587,83.612,83.576,83.599,60800000.0
2007-01-31 02:45:00,83.616,83.627,83.592,83.608,55400000.0
2007-01-31 02:50:00,83.603,83.603,83.504,83.598,33600000.0
2007-01-31 02:55:00,83.602,83.602,83.515,83.572,53200000.0
2007-01-31 03:00:00,83.57,83.619,83.565,83.619,48000000.0
2007-01-31 03:05:00,83.614,83.627,83.598,83.627,68800000.0
2007-01-31 03:10:00,83.607,83.62,83.578,83.578,56000000.0
2007-01-31 03:15:00,83.575,83.619,83.575,83.616,54400000.0
2007-01-31 03:20:00,83.619,83.619,83.581,83.597,57600000.0
2007-01-31 03:25:00,83.594,83.605,83.531,83.565,68800000.0
2007-01-31 03:30:00,83.571,83.576,83.507,83.559,60800000.0
2007-01-31 03:35:00,83.557,83.597,83.529,83.597,74000000.0
2007-01-31 03:40:00,83.594,83.598,83.554,83.582,60800000.0
2007-01-31 03:45:00,83.577,83.609,83.57,83.605,60800000.0
2007-01-31 03:50:00,83.612,83.651,83.606,83.643,57600000.0
2007-01-31 03:55:00,83.65,83.68,83.639,83.669,68800000.0
2007-01-31 04:00:00,83.647,83.694,83.623,83.694,59200000.0
2007-01-31 04:05:00,83.694,83.695,83.679,83.689,51200000.0
2007-01-31 04:10:00,83.686,83.719,83.674,83.703,57400000.0
2007-01-31 04:15:00,83.704,83.716,83.691,83.711,64000000.0
2007-01-31 04:20:00,83.698,83.698,83.599,83.668,64000000.0
2007-01-31 04:25:00,83.661,83.673,83.643,83.648,49000000.0
2007-01-31 04:30:00,83.639,83.652,83.613,83.622,51200000.0
2007-01-31 04:35:00,83.623,83.631,83.618,83.627,19200000.0
2007-01-31 04:40:00,83.647,83.649,83.622,83.635,44800000.0
2007-01-31 04:45:00,83.657,83.657,83.637,83.641,48400000.0
2007-01-31 04:50:00,83.651,83.655,83.558,83.637,59600000.0
2007-01-31 04:55:00,83.641,83.659,83.632,83.641,60800000.0
2007-01-31 05:00:00,83.61,83.637,83.61,83.637,46400000.0
2007-01-31 05:05:00,83.621,83.649,83.61,83.635,65600000.0
2007-01-31 05:10:00,83.646,83.646,83.594,83.607,52800000.0
2007-01-31 05:15:00,83.606,83.631,83.562,83.613,67200000.0
2007-01-31 05:20:00,83.611,83.627,83.603,83.61,59600000.0
2007-01-31 05:25:00,83.621,83.624,83.609,83.609,36800000.0
2007-01-31 05:30:00,83.619,83.627,83.599,83.612,72000000.0
2007-01-31 05:35:00,83.623,83.638,83.596,83.638,43200000.0
2007-01-31 05:40:00,83.641,83.649,83.638,83.646,20200000.0
2007-01-31 05:45:00,83.648,83.653,83.616,83.618,75200000.0
2007-01-31 05:50:00,83.624,83.648,83.624,83.632,62400000.0
2007-01-31 05:55:00,83.627,83.664,83.555,83.66,38400000.0
2007-01-31 06:00:00,83.665,83.672,83.645,83.671,42600000.0
2007-01-31 06:05:00,83.662,83.671,83.645,83.664,49600000.0
2007-01-31 06:10:00,83.658,83.662,83.572,83.646,24000000.0
2007-01-31 06:15:00,83.652,83.671,83.641,83.666,54400000.0
2007-01-31 06:20:00,83.667,83.69,83.662,83.666,44800000.0
2007-01-31 06:25:00,83.666,83.679,83.649,83.668,51200000.0
2007-01-31 06:30:00,83.664,83.683,83.645,83.66,72000000.0
2007-01-31 06:35:00,83.66,83.665,83.638,83.645,27200000.0
2007-01-31 06:40:00,83.648,83.666,83.581,83.659,65600000.0
2007-01-31 06:45:00,83.676,83.692,83.672,83.678,30400000.0
2007-01-31 06:50:00,83.657,83.684,83.653,83.655,59200000.0
2007-01-31 06:55:00,83.649,83.681,83.649,83.676,33600000.0
2007-01-31 07:00:00,83.683,83.683,83.65,83.654,43200000.0
2007-01-31 07:05:00,83.643,83.65,83.62,83.645,64000000.0
2007-01-31 07:10:00,83.634,83.655,83.627,83.655,41600000.0
2007-01-31 07:15:00,83.651,83.66,83.638,83.647,52200000.0
2007-01-31 07:20:00,83.644,83.655,83.627,83.65,68200000.0
2007-01-31 07:25:00,83.652,83.655,83.63,83.636,60800000.0
2007-01-31 07:30:00,83.644,83.651,83.616,83.616,49600000.0
2007-01-31 07:35:00,83.593,83.638,83.593,83.632,22400000.0
2007-01-31 07:40:00,83.633,83.634,83.595,83.608,48000000.0
2007-01-31 07:45:00,83.605,83.607,83.577,83.582,43600000.0
2007-01-31 07:50:00,83.557,83.585,83.553,83.579,62200000.0
2007-01-31 07:55:00,83.572,83.572,83.554,83.558,52800000.0
2007-01-31 08:00:00,83.54,83.54,83.474,83.513,52200000.0
2007-01-31 08:05:00,83.512,83.516,83.478,83.478,68600000.0
2007-01-31 08:10:00,83.46,83.514,83.443,83.506,64400000.0
2007-01-31 08:15:00,83.517,83.517,83.469,83.472,67200000.0
2007-01-31 08:20:00,83.467,83.535,83.453,83.525,65600000.0
2007-01-31 08:25:00,83.512,83.526,83.429,83.488,59200000.0
2007-01-31 08:30:00,83.501,83.521,83.48,83.504,56000000.0
2007-01-31 08:35:00,83.515,83.541,83.51,83.534,74000000.0
2007-01-31 08:40:00,83.542,83.56,83.525,83.545,71400000.0
2007-01-31 08:45:00,83.545,83.57,83.518,83.524,68800000.0
2007-01-31 08:50:00,83.52,83.541,83.442,83.452,68800000.0
2007-01-31 08:55:00,83.45,83.45,83.392,83.392,48000000.0
2007-01-31 09:00:00,83.39,83.423,83.3,83.323,67200000.0
2007-01-31 09:05:00,83.306,83.333,83.228,83.228,67200000.0
2007-01-31 09:10:00,83.219,83.241,83.205,83.205,60800000.0
2007-01-31 09:15:00,83.217,83.22,83.132,83.151,62400000.0
2007-01-31 09:20:00,83.157,83.196,83.059,83.196,69200000.0
2007-01-31 09:25:00,83.193,83.193,83.127,83.132,59200000.0
2007-01-31 09:30:00,83.112,83.112,83.014,83.053,64000000.0
2007-01-31 09:35:00,83.041,83.05,82.982,83.05,62400000.0
2007-01-31 09:40:00,83.08,83.115,83.071,83.102,67200000.0
2007-01-31 09:45:00,83.106,83.106,83.036,83.059,60800000.0
2007-01-31 09:50:00,83.056,83.124,83.037,83.117,76200000.0
2007-01-31 09:55:00,83.099,83.17,83.074,83.149,78800000.0
2007-01-31 10:00:00,83.149,83.165,83.103,83.125,59200000.0
2007-01-31 10:05:00,83.113,83.13,83.101,83.108,67200000.0
2007-01-31 10:10:00,83.101,83.102,83.065,83.071,66000000.0
2007-01-31 10:15:00,83.062,83.093,83.034,83.034,59200000.0
2007-01-31 10:20:00,83.041,83.061,83.01,83.029,68800000.0
2007-01-31 10:25:00,83.045,83.103,83.027,83.098,54400000.0
2007-01-31 10:30:00,83.094,83.094,83.026,83.026,60800000.0
2007-01-31 10:35:00,83.023,83.038,82.946,83.027,57000000.0
2007-01-31 10:40:00,83.025,83.078,83.021,83.061,63400000.0
2007-01-31 10:45:00,83.051,83.162,83.047,83.162,62400000.0
2007-01-31 10:50:00,83.172,83.18,83.099,83.119,73600000.0
2007-01-31 10:55:00,83.122,83.151,83.044,83.129,68800000.0
2007-01-31 11:00:00,83.145,83.149,83.111,83.115,68800000.0
2007-01-31 11:05:00,83.12,83.226,83.09,83.226,81600000.0
2007-01-31 11:10:00,83.204,83.204,83.097,83.113,67200000.0
2007-01-31 11:15:00,83.115,83.198,83.115,83.19,65600000.0
2007-01-31 11:20:00,83.193,83.223,83.181,83.189,51200000.0
2007-01-31 11:25:00,83.192,83.205,83.168,83.182,72000000.0
2007-01-31 11:30:00,83.197,83.248,83.165,83.165,68800000.0
2007-01-31 11:35:00,83.166,83.209,83.15,83.206,57600000.0
2007-01-31 11:40:00,83.182,83.215,83.152,83.152,67600000.0
2007-01-31 11:45:00,83.144,83.147,83.099,83.116,67200000.0
2007-01-31 11:50:00,83.133,83.193,83.09,83.175,65600000.0
2007-01-31 11:55:00,83.152,83.152,82.98,82.98,59200000.0
2007-01-31 12:00:00,82.963,82.963,82.924,82.95,65600000.0
2007-01-31 12:05:00,82.944,82.948,82.923,82.942,66000000.0
2007-01-31 12:10:00,82.952,82.99,82.951,82.974,59600000.0
2007-01-31 12:15:00,82.947,83.0,82.907,82.981,59200000.0
2007-01-31 12:20:00,82.975,82.991,82.957,82.987,68800000.0
2007-01-31 12:25:00,82.986,83.006,82.967,83.003,63400000.0
2007-01-31 12:30:00,82.999,83.018,82.997,83.001,70400000.0
2007-01-31 12:35:00,83.005,83.03,82.934,82.997,66600000.0
2007-01-31 12:40:00,83.01,83.034,82.988,83.032,60800000.0
2007-01-31 12:45:00,83.037,83.051,83.019,83.05,54400000.0
2007-01-31 12:50:00,83.064,83.14,83.044,83.126,60800000.0
2007-01-31 12:55:00,83.129,83.144,83.102,83.107,72000000.0
2007-01-31 13:00:00,83.105,83.171,83.101,83.171,66600000.0
2007-01-31 13:05:00,83.167,83.223,83.167,83.223,65000000.0
2007-01-31 13:10:00,83.232,83.261,83.187,83.187,69800000.0
2007-01-31 13:15:00,83.193,83.227,83.167,83.219,58000000.0
2007-01-31 13:20:00,83.22,83.224,83.131,83.176,56000000.0
2007-01-31 13:25:00,83.167,83.167,83.014,83.084,74000000.0
2007-01-31 13:30:00,83.084,83.098,83.045,83.058,68800000.0
2007-01-31 13:35:00,83.051,83.051,83.01,83.01,83200000.0
2007-01-31 13:40:00,83.006,83.012,82.911,82.911,128800000.0
2007-01-31 13:45:00,82.895,82.909,82.83,82.865,87400000.0
2007-01-31 13:50:00,82.872,82.887,82.86,82.863,91200000.0
2007-01-31 13:55:00,82.846,82.867,82.837,82.854,104400000.0
2007-01-31 14:00:00,82.847,82.847,82.743,82.761,119400000.0
2007-01-31 14:05:00,82.763,82.9,82.763,82.9,150400000.0
2007-01-31 14:10:00,82.898,82.993,82.892,82.968,102800000.0
2007-01-31 14:15:00,82.963,83.034,82.949,83.025,95400000.0
2007-01-31 14:20:00,83.049,83.104,83.041,83.043,126400000.0
2007-01-31 14:25:00,83.038,83.058,83.027,83.027,54800000.0
2007-01-31 14:30:00,83.024,83.029,82.995,83.005,88000000.0
2007-01-31 14:35:00,83.003,83.003,82.965,82.991,106000000.0
2007-01-31 14:40:00,82.995,82.996,82.931,82.962,121600000.0
2007-01-31 14:45:00,82.967,82.97,82.884,82.894,89600000.0
2007-01-31 14:50:00,82.899,82.905,82.854,82.883,104000000.0
2007-01-31 14:55:00,82.874,82.892,82.874,82.882,44800000.0
2007-01-31 15:00:00,82.884,82.909,82.884,82.897,78400000.0
2007-01-31 15:05:00,82.89,82.89,82.866,82.866,56000000.0
2007-01-31 15:10:00,82.878,82.902,82.872,82.873,137600000.0
2007-01-31 15:15:00,82.847,82.88,82.844,82.856,120000000.0
2007-01-31 15:20:00,82.853,82.89,82.831,82.864,124800000.0
2007-01-31 15:25:00,82.856,82.907,82.798,82.881,211600000.0
2007-01-31 15:30:00,82.798,83.017,82.798,82.925,259600000.0
2007-01-31 15:35:00,82.94,82.999,82.897,82.905,192000000.0
2007-01-31 15:40:00,82.917,82.976,82.916,82.954,144000000.0
2007-01-31 15:45:00,82.953,83.022,82.942,83.0,98600000.0
2007-01-31 15:50:00,82.977,82.981,82.933,82.975,98000000.0
2007-01-31 15:55:00,82.973,82.976,82.92,82.976,142800000.0
2007-01-31 16:00:00,82.971,82.984,82.953,82.979,211600000.0
2007-01-31 16:05:00,82.983,83.015,82.956,82.956,203600000.0
2007-01-31 16:10:00,82.93,82.972,82.93,82.958,158800000.0
2007-01-31 16:15:00,82.952,82.974,82.942,82.969,148800000.0
2007-01-31 16:20:00,82.96,82.993,82.953,82.977,140800000.0
2007-01-31 16:25:00,83.003,83.119,83.003,83.118,107200000.0
2007-01-31 16:30:00,83.107,83.107,83.061,83.061,128000000.0
2007-01-31 16:35:00,83.054,83.119,83.043,83.106,220200000.0
2007-01-31 16:40:00,83.109,83.173,83.1,83.171,211600000.0
2007-01-31 16:45:00,83.145,83.149,83.094,83.109,229200000.0
2007-01-31 16:50:00,83.092,83.092,83.054,83.06,194600000.0
2007-01-31 16:55:00,83.056,83.075,83.011,83.011,146600000.0
2007-01-31 17:00:00,83.024,83.036,82.952,82.979,209600000.0
2007-01-31 17:05:00,82.984,83.027,82.956,83.022,277200000.0
2007-01-31 17:10:00,83.027,83.072,83.027,83.072,140600000.0
2007-01-31 17:15:00,83.082,83.209,83.082,83.203,156800000.0
2007-01-31 17:20:00,83.192,83.215,83.159,83.173,88000000.0
2007-01-31 17:25:00,83.185,83.204,83.153,83.204,116800000.0
2007-01-31 17:30:00,83.204,83.23,83.168,83.174,257400000.0
2007-01-31 17:35:00,83.175,83.225,83.165,83.225,144000000.0
2007-01-31 17:40:00,83.241,83.32,83.241,83.31,146000000.0
2007-01-31 17:45:00,83.299,83.312,83.237,83.274,233400000.0
2007-01-31 17:50:00,83.271,83.305,83.216,83.224,171600000.0
2007-01-31 17:55:00,83.218,83.232,83.054,83.092,201000000.0
2007-01-31 18:00:00,83.064,83.075,82.828,82.993,177600000.0
2007-01-31 18:05:00,82.98,83.03,82.885,83.03,172200000.0
2007-01-31 18:10:00,83.054,83.054,82.951,82.954,88000000.0
2007-01-31 18:15:00,82.928,82.983,82.911,82.931,206400000.0
2007-01-31 18:20:00,82.919,82.919,82.854,82.854,189200000.0
2007-01-31 18:25:00,82.831,82.876,82.828,82.843,118400000.0
2007-01-31 18:30:00,82.841,82.913,82.831,82.897,169000000.0
2007-01-31 18:35:00,82.889,82.929,82.878,82.924,210000000.0
2007-01-31 18:40:00,82.911,82.927,82.888,82.895,293600000.0
2007-01-31 18:45:00,82.897,82.981,82.87,82.899,93200000.0
2007-01-31 18:50:00,82.886,82.998,82.886,82.989,128000000.0
2007-01-31 18:55:00,82.98,82.991,82.895,82.9,121600000.0
2007-01-31 19:00:00,82.904,82.908,82.862,82.881,97600000.0
2007-01-31 19:05:00,82.89,82.895,82.824,82.824,144400000.0
2007-01-31 19:10:00,82.824,82.876,82.797,82.851,72000000.0
2007-01-31 19:15:00,82.846,82.9,82.836,82.9,85800000.0
2007-01-31 19:20:00,82.908,82.915,82.879,82.909,110400000.0
2007-01-31 19:25:00,82.899,82.912,82.842,82.843,94800000.0
2007-01-31 19:30:00,82.844,82.906,82.842,82.903,59200000.0
2007-01-31 19:35:00,82.902,82.913,82.895,82.901,56000000.0
2007-01-31 19:40:00,82.886,82.902,82.878,82.884,56000000.0
2007-01-31 19:45:00,82.885,82.907,82.878,82.907,54400000.0
2007-01-31 19:50:00,82.916,82.941,82.916,82.92,65600000.0
2007-01-31 19:55:00,82.93,82.95,82.908,82.908,57000000.0
2007-01-31 20:00:00,82.888,82.912,82.86,82.874,93800000.0
2007-01-31 20:05:00,82.869,82.869,82.776,82.783,79400000.0
2007-01-31 20:10:00,82.761,82.78,82.694,82.734,62400000.0
2007-01-31 20:15:00,82.739,82.747,82.711,82.736,96000000.0
2007-01-31 20:20:00,82.725,82.784,82.725,82.756,75200000.0
2007-01-31 20:25:00,82.746,82.771,82.719,82.719,66600000.0
2007-01-31 20:30:00,82.718,82.764,82.718,82.754,73600000.0
2007-01-31 20:35:00,82.735,82.752,82.71,82.751,59200000.0
2007-01-31 20:40:00,82.751,82.766,82.732,82.757,58000000.0
2007-01-31 20:45:00,82.76,82.773,82.743,82.758,65600000.0
2007-01-31 20:50:00,82.771,82.79,82.761,82.79,41600000.0
2007-01-31 20:55:00,82.794,82.796,82.769,82.775,49600000.0
2007-01-31 21:00:00,82.766,82.766,82.729,82.754,56000000.0
2007-01-31 21:05:00,82.751,82.793,82.714,82.793,64000000.0
2007-01-31 21:10:00,82.808,82.835,82.78,82.804,56400000.0
2007-01-31 21:15:00,82.835,83.03,82.835,82.988,67200000.0
2007-01-31 21:20:00,82.996,83.048,82.899,82.911,60800000.0
2007-01-31 21:25:00,82.92,82.995,82.914,82.96,57600000.0
2007-01-31 21:30:00,82.939,82.939,82.892,82.913,67200000.0
2007-01-31 21:35:00,82.915,82.966,82.809,82.947,56000000.0
2007-01-31 21:40:00,82.965,82.996,82.961,82.996,65600000.0
2007-01-31 21:45:00,82.992,83.085,82.986,83.067,70400000.0
2007-01-31 21:50:00,83.055,83.125,83.043,83.116,55400000.0
2007-01-31 21:55:00,83.127,83.149,83.106,83.119,72000000.0
2007-01-31 22:00:00,83.102,83.102,83.0,83.012,77800000.0
2007-01-31 22:05:00,83.009,83.026,82.952,83.026,53200000.0
2007-01-31 22:10:00,83.021,83.041,82.997,83.019,58600000.0
2007-01-31 22:15:00,83.007,83.043,82.974,83.036,70400000.0
2007-01-31 22:20:00,83.044,83.065,83.04,83.061,67200000.0
2007-01-31 22:25:00,83.066,83.071,83.012,83.017,68800000.0
2007-01-31 22:30:00,83.037,83.073,82.991,83.051,64000000.0
2007-01-31 22:35:00,83.056,83.065,83.026,83.045,68800000.0
2007-01-31 22:40:00,83.032,83.061,83.028,83.054,68800000.0
2007-01-31 22:45:00,83.054,83.103,83.039,83.103,65000000.0
2007-01-31 22:50:00,83.125,83.185,83.08,83.095,56000000.0
2007-01-31 22:55:00,83.101,83.111,83.073,83.081,76800000.0
2007-01-31 23:00:00,83.078,83.143,83.061,83.143,69200000.0
2007-01-31 23:05:00,83.133,83.168,83.12,83.156,88000000.0
2007-01-31 23:10:00,83.157,83.205,83.151,83.195,64000000.0
2007-01-31 23:15:00,83.194,83.2,83.13,83.167,59200000.0
2007-01-31 23:20:00,83.179,83.191,83.106,83.178,67200000.0
2007-01-31 23:25:00,83.187,83.32,83.187,83.315,70400000.0
2007-01-31 23:30:00,83.31,83.31,83.272,83.272,60200000.0
2007-01-31 23:35:00,83.263,83.308,83.263,83.291,64000000.0
2007-01-31 23:40:00,83.285,83.309,83.27,83.291,83200000.0
2007-01-31 23:45:00,83.292,83.313,83.248,83.296,44200000.0
2007-01-31 23:50:00,83.291,83.366,83.282,83.366,62400000.0
2007-01-31 23:55:00,83.356,83.37,83.277,83.349,67200000.0
2007-02-01 00:00:00,83.349,83.408,83.349,83.395,57600000.0
2007-02-01 00:05:00,83.388,83.422,83.373,83.409,54400000.0
2007-02-01 00:10:00,83.398,83.406,83.372,83.389,59600000.0
2007-02-01 00:15:00,83.392,83.392,83.355,83.382,67200000.0
2007-02-01 00:20:00,83.374,83.406,83.368,83.388,75200000.0
2007-02-01 00:25:00,83.377,83.412,83.374,83.411,76800000.0
2007-02-01 00:30:00,83.407,83.426,83.391,83.398,65600000.0
2007-02-01 00:35:00,83.392,83.401,83.354,83.355,56000000.0
2007-02-01 00:40:00,83.367,83.393,83.359,83.371,75200000.0
2007-02-01 00:45:00,83.365,83.379,83.355,83.355,64000000.0
2007-02-01 00:50:00,83.367,83.382,83.315,83.323,64000000.0
2007-02-01 00:55:00,83.321,83.323,83.293,83.321,36800000.0
2007-02-01 01:00:00,83.322,83.374,83.301,83.336,62400000.0
2007-02-01 01:05:00,83.347,83.397,83.29,83.369,70400000.0
2007-02-01 01:10:00,83.367,83.417,83.367,83.386,67600000.0
2007-02-01 01:15:00,83.382,83.42,83.374,83.42,66000000.0
2007-02-01 01:20:00,83.409,83.422,83.387,83.389,60200000.0
2007-02-01 01:25:00,83.386,83.398,83.323,83.354,72000000.0
2007-02-01 01:30:00,83.355,83.381,83.343,83.355,70400000.0
2007-02-01 01:35:00,83.351,83.354,83.299,83.313,72000000.0
2007-02-01 01:40:00,83.307,83.316,83.236,83.255,59200000.0
2007-02-01 01:45:00,83.241,83.309,83.241,83.306,59200000.0
2007-02-01 01:50:00,83.311,83.312,83.216,83.217,69200000.0
2007-02-01 01:55:00,83.216,83.235,83.188,83.209,60800000.0
2007-02-01 02:00:00,83.202,83.202,83.172,83.197,70400000.0
2007-02-01 02:05:00,83.195,83.195,83.164,83.18,72000000.0
2007-02-01 02:10:00,83.176,83.182,83.138,83.17,56400000.0
2007-02-01 02:15:00,83.167,83.2,83.141,83.176,57600000.0
2007-02-01 02:20:00,83.166,83.185,83.075,83.164,62400000.0
2007-02-01 02:25:00,83.16,83.215,83.153,83.208,78400000.0
2007-02-01 02:30:00,83.216,83.229,83.17,83.177,65600000.0
2007-02-01 02:35:00,83.196,83.22,83.173,83.173,67200000.0
2007-02-01 02:40:00,83.156,83.162,83.114,83.162,60200000.0
2007-02-01 02:45:00,83.167,83.236,83.166,83.214,68200000.0
2007-02-01 02:50:00,83.206,83.228,83.098,83.193,55800000.0
2007-02-01 02:55:00,83.177,83.186,83.141,83.162,58600000.0
2007-02-01 03:00:00,83.179,83.192,83.092,83.148,59200000.0
2007-02-01 03:05:00,83.166,83.166,83.119,83.128,52800000.0
2007-02-01 03:10:00,83.128,83.153,83.104,83.104,71400000.0
2007-02-01 03:15:00,83.086,83.106,83.069,83.079,51200000.0
2007-02-01 03:20:00,83.08,83.08,83.059,83.072,57600000.0
2007-02-01 03:25:00,83.076,83.102,83.062,83.074,68800000.0
2007-02-01 03:30:00,83.074,83.074,82.963,82.98,53200000.0
2007-02-01 03:35:00,82.985,82.988,82.915,82.976,73600000.0
2007-02-01 03:40:00,82.971,82.985,82.959,82.967,60800000.0
2007-02-01 03:45:00,82.965,83.002,82.958,82.989,49600000.0
2007-02-01 03:50:00,83.001,83.001,82.918,82.918,56400000.0
2007-02-01 03:55:00,82.92,82.968,82.919,82.955,68800000.0
2007-02-01 04:00:00,82.95,82.95,82.907,82.916,64000000.0
2007-02-01 04:05:00,82.926,82.931,82.889,82.889,51200000.0
2007-02-01 04:10:00,82.889,82.905,82.829,82.833,57000000.0
2007-02-01 04:15:00,82.832,82.841,82.798,82.835,63400000.0
2007-02-01 04:20:00,82.835,82.837,82.748,82.779,64000000.0
2007-02-01 04:25:00,82.778,82.782,82.718,82.718,70800000.0
2007-02-01 04:30:00,82.724,82.755,82.718,82.73,53800000.0
2007-02-01 04:35:00,82.718,82.776,82.705,82.775,59600000.0
2007-02-01 04:40:00,82.775,82.794,82.75,82.779,57600000.0
2007-02-01 04:45:00,82.792,82.825,82.782,82.813,57600000.0
2007-02-01 04:50:00,82.829,82.841,82.715,82.816,59200000.0
2007-02-01 04:55:00,82.823,82.836,82.768,82.811,60800000.0
2007-02-01 05:00:00,82.8,82.822,82.77,82.81,60800000.0
2007-02-01 05:05:00,82.795,82.821,82.783,82.783,65600000.0
2007-02-01 05:10:00,82.789,82.84,82.776,82.84,65600000.0
2007-02-01 05:15:00,82.848,82.866,82.791,82.848,67200000.0
2007-02-01 05:20:00,82.859,82.866,82.829,82.852,59600000.0
2007-02-01 05:25:00,82.86,82.893,82.831,82.892,60800000.0
2007-02-01 05:30:00,82.905,82.905,82.844,82.844,71400000.0
2007-02-01 05:35:00,82.84,82.9,82.833,82.895,65600000.0
2007-02-01 05:40:00,82.892,82.922,82.878,82.916,44800000.0
2007-02-01 05:45:00,82.912,82.949,82.911,82.941,57000000.0
2007-02-01 05:50:00,82.94,82.976,82.918,82.976,62400000.0
2007-02-01 05:55:00,82.916,83.017,82.891,82.995,62400000.0
2007-02-01 06:00:00,82.984,82.996,82.961,82.981,35200000.0
2007-02-01 06:05:00,83.004,83.074,83.004,83.074,60200000.0
2007-02-01 06:10:00,83.063,83.098,82.973,83.098,64400000.0
2007-02-01 06:15:00,83.098,83.102,83.07,83.089,54400000.0
2007-02-01 06:20:00,83.094,83.094,83.056,83.063,49000000.0
2007-02-01 06:25:00,83.063,83.091,83.006,83.007,58600000.0
2007-02-01 06:30:00,83.0,83.011,82.946,82.975,72000000.0
2007-02-01 06:35:00,82.983,82.992,82.977,82.989,26600000.0
2007-02-01 06:40:00,82.988,82.995,82.926,82.967,64400000.0
2007-02-01 06:45:00,82.974,82.998,82.962,82.998,78400000.0
2007-02-01 06:50:00,82.985,83.007,82.974,82.999,72000000.0
2007-02-01 06:55:00,82.988,83.026,82.986,83.018,22400000.0
2007-02-01 07:00:00,83.022,83.028,82.981,82.995,41600000.0
2007-02-01 07:05:00,82.99,83.015,82.99,83.011,64000000.0
2007-02-01 07:10:00,82.999,83.025,82.98,83.009,65000000.0
2007-02-01 07:15:00,83.032,83.04,83.015,83.037,52800000.0
2007-02-01 07:20:00,83.036,83.037,83.019,83.027,51200000.0
2007-02-01 07:25:00,83.032,83.033,83.007,83.013,52800000.0
2007-02-01 07:30:00,83.001,83.001,82.969,82.976,66600000.0
2007-02-01 07:35:00,82.975,82.996,82.951,82.982,62400000.0
2007-02-01 07:40:00,82.969,82.995,82.951,82.978,60800000.0
2007-02-01 07:45:00,82.984,83.022,82.984,83.001,68800000.0
2007-02-01 07:50:00,82.997,83.015,82.982,82.986,62400000.0
2007-02-01 07:55:00,82.986,82.986,82.926,82.97,64400000.0
2007-02-01 08:00:00,82.97,82.97,82.92,82.932,53800000.0
2007-02-01 08:05:00,82.936,82.95,82.912,82.912,63400000.0
2007-02-01 08:10:00,82.92,82.95,82.92,82.922,50600000.0
2007-02-01 08:15:00,82.91,82.91,82.79,82.791,67200000.0
2007-02-01 08:20:00,82.803,82.83,82.757,82.823,65000000.0
2007-02-01 08:25:00,82.819,82.83,82.726,82.802,48000000.0
2007-02-01 08:30:00,82.778,82.82,82.778,82.796,56000000.0
2007-02-01 08:35:00,82.809,82.852,82.803,82.843,73600000.0
2007-02-01 08:40:00,82.856,82.866,82.821,82.824,72000000.0
2007-02-01 08:45:00,82.827,82.848,82.788,82.8,68800000.0
2007-02-01 08:50:00,82.79,82.797,82.685,82.693,65600000.0
2007-02-01 08:55:00,82.698,82.73,82.698,82.7,60800000.0
2007-02-01 09:00:00,82.712,82.732,82.676,82.676,67200000.0
2007-02-01 09:05:00,82.663,82.729,82.659,82.701,67200000.0
2007-02-01 09:10:00,82.714,82.856,82.714,82.815,60800000.0
2007-02-01 09:15:00,82.817,82.845,82.784,82.845,62400000.0
2007-02-01 09:20:00,82.85,82.896,82.787,82.881,68800000.0
2007-02-01 09:25:00,82.862,82.928,82.862,82.924,48000000.0
2007-02-01 09:30:00,82.921,83.074,82.918,83.059,64000000.0
2007-02-01 09:35:00,83.062,83.062,82.915,82.977,62400000.0
2007-02-01 09:40:00,82.987,83.04,82.954,83.026,67200000.0
2007-02-01 09:45:00,83.03,83.037,82.963,82.971,59600000.0
2007-02-01 09:50:00,82.974,83.063,82.97,83.026,76800000.0
2007-02-01 09:55:00,83.03,83.039,82.801,82.906,78400000.0
2007-02-01 10:00:00,82.908,82.919,82.863,82.885,59200000.0
2007-02-01 10:05:00,82.876,82.89,82.854,82.89,43200000.0
2007-02-01 10:10:00,82.88,82.88,82.75,82.75,54400000.0
2007-02-01 10:15:00,82.735,82.769,82.733,82.745,59200000.0
2007-02-01 10:20:00,82.747,82.783,82.737,82.757,69200000.0
2007-02-01 10:25:00,82.759,82.78,82.749,82.76,40000000.0
2007-02-01 10:30:00,82.761,82.83,82.761,82.818,48000000.0
2007-02-01 10:35:00,82.821,82.853,82.763,82.837,46400000.0
2007-02-01 10:40:00,82.833,82.837,82.812,82.819,63400000.0
2007-02-01 10:45:00,82.813,82.824,82.782,82.796,62400000.0
2007-02-01 10:50:00,82.787,82.815,82.78,82.815,73400000.0
2007-02-01 10:55:00,82.811,82.822,82.717,82.809,68800000.0
2007-02-01 11:00:00,82.821,82.821,82.738,82.75,69200000.0
2007-02-01 11:05:00,82.732,82.767,82.693,82.693,81600000.0
2007-02-01 11:10:00,82.694,82.704,82.581,82.597,67200000.0
2007-02-01 11:15:00,82.581,82.629,82.581,82.613,65000000.0
2007-02-01 11:20:00,82.625,82.679,82.619,82.667,64000000.0
2007-02-01 11:25:00,82.687,82.701,82.668,82.678,72000000.0
2007-02-01 11:30:00,82.667,82.724,82.643,82.716,68800000.0
2007-02-01 11:35:00,82.718,82.718,82.613,82.645,57400000.0
2007-02-01 11:40:00,82.637,82.637,82.58,82.58,67200000.0
2007-02-01 11:45:00,82.578,82.62,82.578,82.581,67200000.0
2007-02-01 11:50:00,82.576,82.662,82.56,82.66,65600000.0
2007-02-01 11:55:00,82.657,82.678,82.602,82.665,59200000.0
2007-02-01 12:00:00,82.672,82.685,82.648,82.671,65600000.0
2007-02-01 12:05:00,82.677,82.757,82.665,82.757,67200000.0
2007-02-01 12:10:00,82.756,82.813,82.752,82.779,59200000.0
2007-02-01 12:15:00,82.812,82.812,82.734,82.784,72000000.0
2007-02-01 12:20:00,82.771,82.781,82.714,82.714,68800000.0
2007-02-01 12:25:00,82.723,82.754,82.662,82.668,64400000.0
2007-02-01 12:30:00,82.652,82.667,82.608,82.612,69800000.0
2007-02-01 12:35:00,82.601,82.601,82.482,82.547,67600000.0
2007-02-01 12:40:00,82.551,82.584,82.533,82.54,73600000.0
2007-02-01 12:45:00,82.53,82.557,82.508,82.534,69800000.0
2007-02-01 12:50:00,82.547,82.66,82.546,82.615,60800000.0
2007-02-01 12:55:00,82.614,82.662,82.603,82.642,72000000.0
2007-02-01 13:00:00,82.651,82.659,82.589,82.605,67200000.0
2007-02-01 13:05:00,82.604,82.635,82.549,82.622,68800000.0
2007-02-01 13:10:00,82.628,82.643,82.608,82.622,70400000.0
2007-02-01 13:15:00,82.64,82.655,82.628,82.643,70400000.0
2007-02-01 13:20:00,82.666,82.676,82.602,82.657,56000000.0
2007-02-01 13:25:00,82.651,82.666,82.573,82.643,75200000.0
2007-02-01 13:30:00,82.658,82.669,82.65,82.657,57000000.0
2007-02-01 13:35:00,82.664,82.685,82.656,82.664,116200000.0
2007-02-01 13:40:00,82.658,82.67,82.647,82.651,128000000.0
2007-02-01 13:45:00,82.657,82.714,82.657,82.702,88000000.0
2007-02-01 13:50:00,82.7,82.725,82.681,82.694,91200000.0
2007-02-01 13:55:00,82.692,82.72,82.692,82.72,75200000.0
2007-02-01 14:00:00,82.732,82.735,82.716,82.726,120000000.0
2007-02-01 14:05:00,82.723,82.724,82.704,82.711,149800000.0
2007-02-01 14:10:00,82.702,82.754,82.702,82.75,102400000.0
2007-02-01 14:15:00,82.752,82.757,82.724,82.724,96800000.0
2007-02-01 14:20:00,82.743,82.745,82.716,82.742,126400000.0
2007-02-01 14:25:00,82.736,82.744,82.645,82.645,91200000.0
2007-02-01 14:30:00,82.628,82.653,82.623,82.651,88000000.0
2007-02-01 14:35:00,82.649,82.65,82.602,82.602,105600000.0
2007-02-01 14:40:00,82.607,82.655,82.573,82.573,121000000.0
2007-02-01 14:45:00,82.573,82.595,82.556,82.595,73000000.0
2007-02-01 14:50:00,82.605,82.652,82.601,82.636,104000000.0
2007-02-01 14:55:00,82.624,82.659,82.584,82.632,75600000.0
2007-02-01 15:00:00,82.641,82.699,82.641,82.691,78800000.0
2007-02-01 15:05:00,82.686,82.698,82.668,82.673,81600000.0
2007-02-01 15:10:00,82.683,82.717,82.683,82.689,137600000.0
2007-02-01 15:15:00,82.695,82.704,82.684,82.701,119400000.0
2007-02-01 15:20:00,82.695,82.717,82.689,82.704,125200000.0
2007-02-01 15:25:00,82.688,82.707,82.562,82.663,212200000.0
2007-02-01 15:30:00,82.595,82.722,82.573,82.649,258600000.0
2007-02-01 15:35:00,82.632,82.656,82.593,82.655,192000000.0
2007-02-01 15:40:00,82.65,82.654,82.601,82.601,143400000.0
2007-02-01 15:45:00,82.618,82.624,82.558,82.564,99200000.0
2007-02-01 15:50:00,82.564,82.567,82.527,82.542,97000000.0
2007-02-01 15:55:00,82.538,82.545,82.501,82.515,144000000.0
2007-02-01 16:00:00,82.518,82.527,82.477,82.513,148800000.0
2007-02-01 16:05:00,82.509,82.57,82.474,82.57,204800000.0
2007-02-01 16:10:00,82.58,82.598,82.528,82.559,172800000.0
2007-02-01 16:15:00,82.547,82.579,82.533,82.561,110400000.0
2007-02-01 16:20:00,82.554,82.567,82.518,82.533,140200000.0
2007-02-01 16:25:00,82.538,82.595,82.528,82.561,124800000.0
2007-02-01 16:30:00,82.568,82.576,82.533,82.536,128000000.0
2007-02-01 16:35:00,82.537,82.582,82.534,82.567,220200000.0
2007-02-01 16:40:00,82.55,82.555,82.521,82.548,212000000.0
2007-02-01 16:45:00,82.543,82.559,82.53,82.55,228800000.0
2007-02-01 16:50:00,82.551,82.565,82.505,82.513,195600000.0
2007-02-01 16:55:00,82.5,82.501,82.441,82.441,148000000.0
2007-02-01 17:00:00,82.462,82.519,82.436,82.487,210000000.0
2007-02-01 17:05:00,82.493,82.517,82.439,82.461,277200000.0
2007-02-01 17:10:00,82.465,82.517,82.456,82.495,140600000.0
2007-02-01 17:15:00,82.484,82.545,82.473,82.519,156800000.0
2007-02-01 17:20:00,82.487,82.514,82.463,82.511,88000000.0
2007-02-01 17:25:00,82.504,82.532,82.492,82.511,116800000.0
2007-02-01 17:30:00,82.503,82.505,82.455,82.455,258000000.0
2007-02-01 17:35:00,82.439,82.465,82.409,82.438,143400000.0
2007-02-01 17:40:00,82.4,82.435,82.392,82.427,149200000.0
2007-02-01 17:45:00,82.418,82.422,82.269,82.27,231800000.0
2007-02-01 17:50:00,82.253,82.307,82.253,82.292,171600000.0
2007-02-01 17:55:00,82.306,82.324,82.295,82.299,201000000.0
2007-02-01 18:00:00,82.296,82.323,82.276,82.323,176400000.0
2007-02-01 18:05:00,82.329,82.33,82.299,82.31,139000000.0
2007-02-01 18:10:00,82.315,82.325,82.256,82.263,88000000.0
2007-02-01 18:15:00,82.275,82.354,82.275,82.327,162000000.0
2007-02-01 18:20:00,82.327,82.333,82.263,82.284,187600000.0
2007-02-01 18:25:00,82.272,82.278,82.224,82.278,117800000.0
2007-02-01 18:30:00,82.268,82.286,82.237,82.245,169000000.0
2007-02-01 18:35:00,82.234,82.261,82.166,82.178,218000000.0
2007-02-01 18:40:00,82.183,82.191,82.131,82.142,295400000.0
2007-02-01 18:45:00,82.15,82.181,82.128,82.177,92800000.0
2007-02-01 18:50:00,82.191,82.197,82.164,82.164,127800000.0
2007-02-01 18:55:00,82.178,82.206,82.176,82.185,121600000.0
2007-02-01 19:00:00,82.188,82.212,82.188,82.2,97600000.0
2007-02-01 19:05:00,82.201,82.202,82.186,82.19,88400000.0
2007-02-01 19:10:00,82.194,82.226,82.194,82.217,71400000.0
2007-02-01 19:15:00,82.209,82.209,82.148,82.209,86800000.0
2007-02-01 19:20:00,82.202,82.205,82.133,82.133,110400000.0
2007-02-01 19:25:00,82.13,82.161,82.13,82.144,52800000.0
2007-02-01 19:30:00,82.156,82.189,82.15,82.171,59200000.0
2007-02-01 19:35:00,82.172,82.188,82.153,82.186,57600000.0
2007-02-01 19:40:00,82.172,82.175,82.116,82.127,56400000.0
2007-02-01 19:45:00,82.137,82.176,82.137,82.164,54400000.0
2007-02-01 19:50:00,82.17,82.17,82.06,82.06,65600000.0
2007-02-01 19:55:00,82.024,82.106,82.015,82.048,64000000.0
2007-02-01 20:00:00,82.054,82.162,82.046,82.162,94400000.0
2007-02-01 20:05:00,82.181,82.198,82.157,82.17,90000000.0
2007-02-01 20:10:00,82.173,82.181,82.11,82.172,36800000.0
2007-02-01 20:15:00,82.164,82.211,82.152,82.207,61800000.0
2007-02-01 20:20:00,82.199,82.207,82.174,82.182,59200000.0
2007-02-01 20:25:00,82.176,82.243,82.175,82.23,67200000.0
2007-02-01 20:30:00,82.224,82.276,82.224,82.257,73000000.0
2007-02-01 20:35:00,82.279,82.326,82.277,82.281,59200000.0
2007-02-01 20:40:00,82.282,82.286,82.257,82.282,63400000.0
2007-02-01 20:45:00,82.287,82.288,82.25,82.265,57600000.0
2007-02-01 20:50:00,82.253,82.278,82.24,82.278,72400000.0
2007-02-01 20:55:00,82.283,82.283,82.253,82.253,53800000.0
2007-02-01 21:00:00,82.26,82.32,82.245,82.32,72000000.0
2007-02-01 21:05:00,82.32,82.335,82.304,82.329,64000000.0
2007-02-01 21:10:00,82.32,82.326,82.298,82.311,57600000.0
2007-02-01 21:15:00,82.299,82.332,82.223,82.313,67200000.0
2007-02-01 21:20:00,82.303,82.326,82.293,82.306,60800000.0
2007-02-01 21:25:00,82.313,82.331,82.295,82.299,54400000.0
2007-02-01 21:30:00,82.292,82.306,82.273,82.273,67200000.0
2007-02-01 21:35:00,82.279,82.319,82.196,82.276,54400000.0
2007-02-01 21:40:00,82.279,82.298,82.275,82.283,54800000.0
2007-02-01 21:45:00,82.28,82.302,82.28,82.287,54400000.0
2007-02-01 21:50:00,82.284,82.298,82.267,82.268,56000000.0
2007-02-01 21:55:00,82.27,82.285,82.254,82.254,71800000.0
2007-02-01 22:00:00,82.266,82.284,82.25,82.271,78400000.0
2007-02-01 22:05:00,82.278,82.304,82.263,82.304,62400000.0
2007-02-01 22:10:00,82.312,82.332,82.307,82.313,51200000.0
2007-02-01 22:15:00,82.305,82.31,82.255,82.255,70400000.0
2007-02-01 22:20:00,82.271,82.319,82.267,82.298,64000000.0
2007-02-01 22:25:00,82.307,82.334,82.295,82.323,68200000.0
2007-02-01 22:30:00,82.327,82.331,82.269,82.309,46400000.0
2007-02-01 22:35:00,82.311,82.323,82.303,82.311,86400000.0
2007-02-01 22:40:00,82.305,82.319,82.284,82.307,69200000.0
2007-02-01 22:45:00,82.314,82.322,82.301,82.303,37200000.0
2007-02-01 22:50:00,82.311,82.311,82.212,82.225,56000000.0
2007-02-01 22:55:00,82.213,82.29,82.212,82.29,70800000.0
2007-02-01 23:00:00,82.291,82.317,82.284,82.308,51200000.0
2007-02-01 23:05:00,82.297,82.331,82.294,82.324,87800000.0
2007-02-01 23:10:00,82.332,82.353,82.32,82.353,64000000.0
2007-02-01 23:15:00,82.354,82.366,82.342,82.346,36200000.0
2007-02-01 23:20:00,82.348,82.374,82.334,82.356,56000000.0
2007-02-01 23:25:00,82.371,82.401,82.263,82.334,69800000.0
2007-02-01 23:30:00,82.332,82.332,82.307,82.324,60800000.0
2007-02-01 23:35:00,82.318,82.338,82.294,82.325,64000000.0
2007-02-01 23:40:00,82.317,82.338,82.308,82.329,80000000.0
2007-02-01 23:45:00,82.318,82.334,82.264,82.332,61800000.0
2007-02-01 23:50:00,82.337,82.367,82.32,82.353,51200000.0
2007-02-01 23:55:00,82.361,82.379,82.26,82.367,66600000.0
2007-02-02 00:00:00,82.371,82.382,82.321,82.346,57600000.0
2007-02-02 00:05:00,82.337,82.344,82.317,82.332,54800000.0
2007-02-02 00:10:00,82.332,82.337,82.304,82.304,36800000.0
2007-02-02 00:15:00,82.3,82.309,82.27,82.308,67200000.0
2007-02-02 00:20:00,82.309,82.344,82.309,82.344,44800000.0
2007-02-02 00:25:00,82.348,82.372,82.329,82.369,76200000.0
2007-02-02 00:30:00,82.353,82.353,82.321,82.326,58000000.0
2007-02-02 00:35:00,82.326,82.335,82.31,82.328,68800000.0
2007-02-02 00:40:00,82.338,82.386,82.328,82.362,76200000.0
2007-02-02 00:45:00,82.371,82.39,82.352,82.376,51200000.0
2007-02-02 00:50:00,82.376,82.4,82.356,82.374,64000000.0
2007-02-02 00:55:00,82.383,82.391,82.364,82.366,62400000.0
2007-02-02 01:00:00,82.381,82.414,82.37,82.409,62800000.0
2007-02-02 01:05:00,82.414,82.414,82.341,82.406,24000000.0
2007-02-02 01:10:00,82.402,82.438,82.386,82.422,66600000.0
2007-02-02 01:15:00,82.437,82.488,82.437,82.481,78200000.0
2007-02-02 01:20:00,82.477,82.509,82.475,82.487,60800000.0
2007-02-02 01:25:00,82.491,82.499,82.455,82.478,72000000.0
2007-02-02 01:30:00,82.476,82.476,82.446,82.448,70400000.0
2007-02-02 01:35:00,82.448,82.456,82.417,82.429,72000000.0
2007-02-02 01:40:00,82.438,82.446,82.407,82.428,58600000.0
2007-02-02 01:45:00,82.418,82.443,82.401,82.425,75600000.0
2007-02-02 01:50:00,82.424,82.43,82.416,82.43,54400000.0
2007-02-02 01:55:00,82.448,82.456,82.421,82.433,51200000.0
2007-02-02 02:00:00,82.433,82.433,82.359,82.373,70400000.0
2007-02-02 02:05:00,82.374,82.374,82.339,82.371,72200000.0
2007-02-02 02:10:00,82.363,82.377,82.333,82.352,55400000.0
2007-02-02 02:15:00,82.356,82.379,82.351,82.365,35200000.0
2007-02-02 02:20:00,82.351,82.367,82.249,82.331,62400000.0
2007-02-02 02:25:00,82.344,82.365,82.332,82.351,43600000.0
2007-02-02 02:30:00,82.35,82.401,82.348,82.385,65600000.0
2007-02-02 02:35:00,82.401,82.409,82.364,82.368,67600000.0
2007-02-02 02:40:00,82.373,82.404,82.363,82.398,60200000.0
2007-02-02 02:45:00,82.399,82.399,82.381,82.384,37200000.0
2007-02-02 02:50:00,82.391,82.414,82.328,82.375,45200000.0
2007-02-02 02:55:00,82.391,82.457,82.387,82.438,52200000.0
2007-02-02 03:00:00,82.423,82.434,82.339,82.388,59200000.0
2007-02-02 03:05:00,82.395,82.395,82.349,82.364,68800000.0
2007-02-02 03:10:00,82.359,82.38,82.342,82.372,56000000.0
2007-02-02 03:15:00,82.365,82.365,82.304,82.316,68800000.0
2007-02-02 03:20:00,82.323,82.355,82.317,82.355,32000000.0
2007-02-02 03:25:00,82.352,82.383,82.352,82.376,43200000.0
2007-02-02 03:30:00,82.377,82.382,82.312,82.373,61200000.0
2007-02-02 03:35:00,82.366,82.381,82.312,82.372,44800000.0
2007-02-02 03:40:00,82.362,82.37,82.35,82.35,36800000.0
2007-02-02 03:45:00,82.348,82.366,82.346,82.356,49600000.0
2007-02-02 03:50:00,82.349,82.349,82.284,82.284,46400000.0
2007-02-02 03:55:00,82.28,82.314,82.28,82.303,56000000.0
2007-02-02 04:00:00,82.308,82.308,82.298,82.301,20800000.0
2007-02-02 04:05:00,82.308,82.312,82.266,82.309,51200000.0
2007-02-02 04:10:00,82.307,82.307,82.282,82.285,57000000.0
2007-02-02 04:15:00,82.292,82.329,82.292,82.313,38400000.0
2007-02-02 04:20:00,82.316,82.316,82.226,82.302,64000000.0
2007-02-02 04:25:00,82.306,82.316,82.296,82.305,52800000.0
2007-02-02 04:30:00,82.307,82.307,82.289,82.291,25600000.0
2007-02-02 04:35:00,82.288,82.294,82.27,82.278,32000000.0
2007-02-02 04:40:00,82.282,82.317,82.282,82.302,57000000.0
2007-02-02 04:45:00,82.308,82.311,82.296,82.298,36800000.0
2007-02-02 04:50:00,82.316,82.332,82.219,82.328,59200000.0
2007-02-02 04:55:00,82.313,82.313,82.278,82.312,52800000.0
2007-02-02 05:00:00,82.313,82.323,82.307,82.323,20800000.0
2007-02-02 05:05:00,82.316,82.328,82.305,82.309,51200000.0
2007-02-02 05:10:00,82.32,82.325,82.297,82.309,52800000.0
2007-02-02 05:15:00,82.318,82.328,82.263,82.318,59200000.0
2007-02-02 05:20:00,82.312,82.321,82.295,82.299,48400000.0
2007-02-02 05:25:00,82.302,82.336,82.294,82.325,47400000.0
2007-02-02 05:30:00,82.333,82.333,82.31,82.321,54400000.0
2007-02-02 05:35:00,82.323,82.35,82.323,82.348,38400000.0
2007-02-02 05:40:00,82.342,82.377,82.341,82.351,44800000.0
2007-02-02 05:45:00,82.359,82.361,82.336,82.349,61200000.0
2007-02-02 05:50:00,82.348,82.353,82.336,82.344,50600000.0
2007-02-02 05:55:00,82.294,82.376,82.255,82.33,36800000.0
2007-02-02 06:00:00,82.34,82.341,82.316,82.327,48000000.0
2007-02-02 06:05:00,82.329,82.334,82.307,82.316,38400000.0
2007-02-02 06:10:00,82.316,82.33,82.232,82.316,35200000.0
2007-02-02 06:15:00,82.326,82.351,82.326,82.342,46400000.0
2007-02-02 06:20:00,82.345,82.354,82.337,82.351,57600000.0
2007-02-02 06:25:00,82.347,82.357,82.328,82.349,59200000.0
2007-02-02 06:30:00,82.346,82.35,82.298,82.339,71400000.0
2007-02-02 06:35:00,82.355,82.385,82.336,82.371,67200000.0
2007-02-02 06:40:00,82.375,82.384,82.299,82.348,68800000.0
2007-02-02 06:45:00,82.367,82.375,82.338,82.365,78400000.0
2007-02-02 06:50:00,82.357,82.403,82.356,82.403,59200000.0
2007-02-02 06:55:00,82.399,82.409,82.399,82.403,20800000.0
2007-02-02 07:00:00,82.397,82.397,82.343,82.376,71400000.0
2007-02-02 07:05:00,82.372,82.386,82.349,82.374,52800000.0
2007-02-02 07:10:00,82.356,82.384,82.342,82.378,52800000.0
2007-02-02 07:15:00,82.376,82.382,82.348,82.353,65600000.0
2007-02-02 07:20:00,82.342,82.369,82.329,82.349,51200000.0
2007-02-02 07:25:00,82.344,82.358,82.307,82.324,70400000.0
2007-02-02 07:30:00,82.342,82.359,82.32,82.32,67200000.0
2007-02-02 07:35:00,82.311,82.339,82.295,82.339,62800000.0
2007-02-02 07:40:00,82.336,82.337,82.296,82.324,60200000.0
2007-02-02 07:45:00,82.324,82.351,82.313,82.351,68800000.0
2007-02-02 07:50:00,82.329,82.35,82.316,82.35,54400000.0
2007-02-02 07:55:00,82.35,82.363,82.314,82.314,63800000.0
2007-02-02 08:00:00,82.318,82.323,82.291,82.292,54400000.0
2007-02-02 08:05:00,82.293,82.3,82.287,82.299,33600000.0
2007-02-02 08:10:00,82.276,82.299,82.275,82.275,64000000.0
2007-02-02 08:15:00,82.287,82.299,82.259,82.263,67000000.0
2007-02-02 08:20:00,82.276,82.295,82.269,82.281,56400000.0
2007-02-02 08:25:00,82.277,82.299,82.191,82.269,59200000.0
2007-02-02 08:30:00,82.276,82.279,82.252,82.263,56000000.0
2007-02-02 08:35:00,82.27,82.274,82.247,82.271,73600000.0
2007-02-02 08:40:00,82.274,82.315,82.268,82.292,71400000.0
2007-02-02 08:45:00,82.284,82.294,82.279,82.286,68200000.0
2007-02-02 08:50:00,82.284,82.329,82.272,82.324,59600000.0
2007-02-02 08:55:00,82.353,82.357,82.319,82.319,60200000.0
2007-02-02 09:00:00,82.334,82.356,82.311,82.311,66600000.0
2007-02-02 09:05:00,82.316,82.347,82.308,82.329,67200000.0
2007-02-02 09:10:00,82.321,82.321,82.215,82.225,60800000.0
2007-02-02 09:15:00,82.247,82.258,82.161,82.161,62400000.0
2007-02-02 09:20:00,82.147,82.166,82.026,82.122,68200000.0
2007-02-02 09:25:00,82.117,82.15,82.111,82.111,58600000.0
2007-02-02 09:30:00,82.129,82.158,82.114,82.125,64000000.0
2007-02-02 09:35:00,82.109,82.131,82.066,82.114,62400000.0
2007-02-02 09:40:00,82.13,82.157,82.1,82.118,66000000.0
2007-02-02 09:45:00,82.093,82.093,82.002,82.021,60200000.0
2007-02-02 09:50:00,82.028,82.03,81.943,81.943,76800000.0
2007-02-02 09:55:00,81.914,81.935,81.798,81.916,77800000.0
2007-02-02 10:00:00,81.914,81.985,81.894,81.983,64000000.0
2007-02-02 10:05:00,81.964,81.995,81.952,81.995,67200000.0
2007-02-02 10:10:00,81.999,82.018,81.979,82.0,54400000.0
2007-02-02 10:15:00,82.01,82.037,82.0,82.036,58600000.0
2007-02-02 10:20:00,82.048,82.099,82.034,82.083,68200000.0
2007-02-02 10:25:00,82.097,82.211,82.082,82.205,51600000.0
2007-02-02 10:30:00,82.203,82.238,82.2,82.212,61200000.0
2007-02-02 10:35:00,82.211,82.22,82.124,82.182,57000000.0
2007-02-02 10:40:00,82.178,82.178,82.093,82.107,63800000.0
2007-02-02 10:45:00,82.117,82.138,82.079,82.079,62400000.0
2007-02-02 10:50:00,82.067,82.084,82.043,82.075,73400000.0
2007-02-02 10:55:00,82.074,82.078,81.978,82.059,69200000.0
2007-02-02 11:00:00,82.066,82.066,81.996,82.005,68800000.0
2007-02-02 11:05:00,82.007,82.013,81.952,82.002,81400000.0
2007-02-02 11:10:00,82.005,82.024,81.997,82.006,52800000.0
2007-02-02 11:15:00,82.01,82.051,82.0,82.033,63800000.0
2007-02-02 11:20:00,82.032,82.105,82.029,82.052,49000000.0
2007-02-02 11:25:00,82.041,82.056,82.02,82.024,72400000.0
2007-02-02 11:30:00,82.039,82.051,82.01,82.01,56400000.0
2007-02-02 11:35:00,82.003,82.014,81.951,82.013,57000000.0
2007-02-02 11:40:00,81.991,82.012,81.959,82.012,67200000.0
2007-02-02 11:45:00,82.007,82.014,81.973,81.992,67200000.0
2007-02-02 11:50:00,81.988,82.012,81.955,82.007,65000000.0
2007-02-02 11:55:00,81.996,82.006,81.922,81.984,59200000.0
2007-02-02 12:00:00,81.995,81.996,81.954,81.97,65000000.0
2007-02-02 12:05:00,81.965,82.002,81.952,81.99,67200000.0
2007-02-02 12:10:00,81.99,82.009,81.963,81.969,59200000.0
2007-02-02 12:15:00,81.98,81.994,81.919,81.993,71400000.0
2007-02-02 12:20:00,81.991,81.992,81.963,81.977,56000000.0
2007-02-02 12:25:00,81.989,81.993,81.96,81.992,64400000.0
2007-02-02 12:30:00,81.994,82.057,81.994,82.043,70400000.0
2007-02-02 12:35:00,82.032,82.047,81.937,82.047,40000000.0
2007-02-02 12:40:00,82.046,82.067,81.997,82.002,73600000.0
2007-02-02 12:45:00,82.007,82.028,81.989,82.025,70400000.0
2007-02-02 12:50:00,82.017,82.022,81.974,81.979,60800000.0
2007-02-02 12:55:00,81.98,81.988,81.961,81.965,72000000.0
2007-02-02 13:00:00,81.982,82.015,81.951,82.01,66600000.0
2007-02-02 13:05:00,81.989,82.026,81.985,82.016,45800000.0
2007-02-02 13:10:00,82.014,82.083,82.012,82.079,57600000.0
2007-02-02 13:15:00,82.102,82.108,82.056,82.07,70400000.0
2007-02-02 13:20:00,82.081,82.1,82.024,82.088,56000000.0
2007-02-02 13:25:00,82.111,82.111,82.005,82.087,74600000.0
2007-02-02 13:30:00,82.09,82.115,82.085,82.085,68800000.0
2007-02-02 13:35:00,82.087,82.109,82.055,82.106,102400000.0
2007-02-02 13:40:00,82.103,82.135,82.103,82.115,128400000.0
2007-02-02 13:45:00,82.125,82.153,82.116,82.129,87400000.0
2007-02-02 13:50:00,82.131,82.151,82.107,82.14,91000000.0
2007-02-02 13:55:00,82.134,82.152,82.104,82.152,75200000.0
2007-02-02 14:00:00,82.153,82.153,82.127,82.127,72000000.0
2007-02-02 14:05:00,82.115,82.162,82.105,82.162,149600000.0
2007-02-02 14:10:00,82.159,82.163,82.072,82.072,75200000.0
2007-02-02 14:15:00,82.092,82.111,82.08,82.105,95400000.0
2007-02-02 14:20:00,82.113,82.174,82.113,82.139,126200000.0
2007-02-02 14:25:00,82.132,82.189,82.132,82.189,78400000.0
2007-02-02 14:30:00,82.199,82.199,82.107,82.124,66600000.0
2007-02-02 14:35:00,82.129,82.159,82.124,82.146,105600000.0
2007-02-02 14:40:00,82.142,82.154,82.135,82.141,121000000.0
2007-02-02 14:45:00,82.144,82.153,82.053,82.069,78400000.0
2007-02-02 14:50:00,82.076,82.091,82.056,82.091,104000000.0
2007-02-02 14:55:00,82.098,82.158,82.088,82.112,75200000.0
2007-02-02 15:00:00,82.118,82.156,82.089,82.156,65600000.0
2007-02-02 15:05:00,82.153,82.153,82.089,82.089,67200000.0
2007-02-02 15:10:00,82.089,82.176,82.081,82.176,137000000.0
2007-02-02 15:15:00,82.177,82.194,82.152,82.183,120000000.0
2007-02-02 15:20:00,82.176,82.184,82.13,82.151,124800000.0
2007-02-02 15:25:00,82.17,82.206,81.986,82.066,212800000.0
2007-02-02 15:30:00,81.977,82.133,81.977,82.006,259600000.0
2007-02-02 15:35:00,82.037,82.139,82.0,82.047,192000000.0
2007-02-02 15:40:00,82.056,82.138,82.037,82.137,143400000.0
2007-02-02 15:45:00,82.156,82.159,82.092,82.102,98600000.0
2007-02-02 15:50:00,82.12,82.143,82.111,82.12,97600000.0
2007-02-02 15:55:00,82.104,82.127,82.096,82.117,144000000.0
2007-02-02 16:00:00,82.118,82.278,82.118,82.262,213600000.0
2007-02-02 16:05:00,82.244,82.292,82.21,82.257,204200000.0
2007-02-02 16:10:00,82.245,82.289,82.208,82.247,172800000.0
2007-02-02 16:15:00,82.236,82.236,82.08,82.127,148200000.0
2007-02-02 16:20:00,82.125,82.174,82.078,82.112,140800000.0
2007-02-02 16:25:00,82.133,82.206,82.124,82.173,124200000.0
2007-02-02 16:30:00,82.184,82.216,82.164,82.188,127400000.0
2007-02-02 16:35:00,82.187,82.203,82.101,82.119,220200000.0
2007-02-02 16:40:00,82.125,82.173,82.125,82.161,212800000.0
2007-02-02 16:45:00,82.15,82.166,82.113,82.166,228000000.0
2007-02-02 16:50:00,82.164,82.179,82.154,82.167,183400000.0
2007-02-02 16:55:00,82.165,82.165,82.11,82.116,147600000.0
2007-02-02 17:00:00,82.126,82.151,82.102,82.115,209600000.0
2007-02-02 17:05:00,82.131,82.14,82.105,82.123,275400000.0
2007-02-02 17:10:00,82.133,82.133,82.041,82.076,139000000.0
2007-02-02 17:15:00,82.088,82.127,82.06,82.127,157000000.0
2007-02-02 17:20:00,82.135,82.176,82.099,82.108,88000000.0
2007-02-02 17:25:00,82.119,82.288,82.096,82.288,116200000.0
2007-02-02 17:30:00,82.272,82.377,82.253,82.377,259200000.0
2007-02-02 17:35:00,82.379,82.386,82.331,82.386,142800000.0
2007-02-02 17:40:00,82.389,82.503,82.368,82.49,140800000.0
2007-02-02 17:45:00,82.463,82.463,82.339,82.341,233000000.0
2007-02-02 17:50:00,82.335,82.379,82.333,82.354,173200000.0
2007-02-02 17:55:00,82.347,82.354,82.268,82.33,201000000.0
2007-02-02 18:00:00,82.329,82.43,82.329,82.43,178000000.0
2007-02-02 18:05:00,82.438,82.454,82.428,82.454,172200000.0
2007-02-02 18:10:00,82.461,82.503,82.423,82.423,86800000.0
2007-02-02 18:15:00,82.434,82.493,82.414,82.492,205800000.0
2007-02-02 18:20:00,82.512,82.513,82.442,82.442,189600000.0
2007-02-02 18:25:00,82.456,82.462,82.417,82.419,118400000.0
2007-02-02 18:30:00,82.418,82.475,82.413,82.475,132200000.0
2007-02-02 18:35:00,82.458,82.463,82.387,82.391,209000000.0
2007-02-02 18:40:00,82.394,82.426,82.339,82.339,294800000.0
2007-02-02 18:45:00,82.342,82.342,82.258,82.258,92200000.0
2007-02-02 18:50:00,82.241,82.249,82.192,82.247,128000000.0
2007-02-02 18:55:00,82.248,82.25,82.215,82.225,121600000.0
2007-02-02 19:00:00,82.211,82.281,82.201,82.271,97600000.0
2007-02-02 19:05:00,82.256,82.286,82.256,82.27,144000000.0
2007-02-02 19:10:00,82.268,82.28,82.212,82.28,88000000.0
2007-02-02 19:15:00,82.261,82.282,82.232,82.282,69800000.0
2007-02-02 19:20:00,82.291,82.339,82.291,82.324,109200000.0
2007-02-02 19:25:00,82.32,82.335,82.272,82.272,94400000.0
2007-02-02 19:30:00,82.285,82.297,82.266,82.266,45800000.0
2007-02-02 19:35:00,82.268,82.307,82.263,82.279,46400000.0
2007-02-02 19:40:00,82.283,82.298,82.239,82.244,56400000.0
2007-02-02 19:45:00,82.247,82.257,82.222,82.24,67200000.0
2007-02-02 19:50:00,82.24,82.268,82.24,82.256,36800000.0
2007-02-02 19:55:00,82.264,82.316,82.262,82.316,57600000.0
2007-02-02 20:00:00,82.338,82.342,82.271,82.311,94200000.0
2007-02-02 20:05:00,82.317,82.317,82.268,82.302,80000000.0
2007-02-02 20:10:00,82.3,82.343,82.28,82.341,51200000.0
2007-02-02 20:15:00,82.345,82.346,82.304,82.346,84800000.0
2007-02-02 20:20:00,82.342,82.406,82.335,82.397,62400000.0
2007-02-02 20:25:00,82.389,82.4,82.355,82.4,67200000.0
2007-02-02 20:30:00,82.406,82.406,82.383,82.392,52200000.0
2007-02-02 20:35:00,82.387,82.395,82.348,82.364,59200000.0
2007-02-02 20:40:00,82.371,82.373,82.35,82.351,40000000.0
2007-02-02 20:45:00,82.349,82.349,82.297,82.321,65400000.0
2007-02-02 20:50:00,82.325,82.334,82.308,82.314,84800000.0
2007-02-02 20:55:00,82.317,82.354,82.296,82.296,43200000.0
2007-02-02 21:00:00,82.298,82.315,82.29,82.315,72000000.0
2007-02-02 21:05:00,82.314,82.32,82.267,82.29,63400000.0
2007-02-02 21:10:00,82.312,82.321,82.3,82.313,57600000.0
2007-02-02 21:15:00,82.298,82.32,82.223,82.305,67200000.0
2007-02-02 21:20:00,82.297,82.343,82.297,82.328,60800000.0
2007-02-02 21:25:00,82.338,82.391,82.338,82.379,46400000.0
2007-02-02 21:30:00,82.37,82.374,82.331,82.363,54400000.0
2007-02-02 21:35:00,82.38,82.466,82.347,82.39,59200000.0
2007-02-02 21:40:00,82.384,82.395,82.357,82.363,66000000.0
2007-02-02 21:45:00,82.355,82.397,82.341,82.397,69800000.0
2007-02-02 21:50:00,82.388,82.391,82.366,82.389,27200000.0
2007-02-02 21:55:00,82.39,82.398,82.342,82.388,71400000.0
2007-02-02 22:00:00,82.397,82.45,82.382,82.411,78400000.0
2007-02-02 22:05:00,82.397,82.397,82.364,82.389,62400000.0
2007-02-02 22:10:00,82.376,82.418,82.376,82.415,46400000.0
2007-02-02 22:15:00,82.41,82.444,82.401,82.421,70400000.0
2007-02-02 22:20:00,82.418,82.444,82.407,82.444,51200000.0
2007-02-02 22:25:00,82.467,82.489,82.441,82.447,68800000.0
2007-02-02 22:30:00,82.468,82.487,82.466,82.468,42000000.0
2007-02-02 22:35:00,82.474,82.476,82.441,82.452,68200000.0
2007-02-02 22:40:00,82.437,82.454,82.418,82.418,50600000.0
2007-02-02 22:45:00,82.414,82.42,82.384,82.384,36800000.0
2007-02-02 22:50:00,82.378,82.415,82.368,82.412,33600000.0
2007-02-02 22:55:00,82.406,82.418,82.393,82.393,40000000.0
2007-02-02 23:00:00,82.405,82.445,82.403,82.445,69200000.0
2007-02-02 23:05:00,82.44,82.443,82.389,82.399,87400000.0
2007-02-02 23:10:00,82.408,82.42,82.391,82.396,64000000.0
2007-02-02 23:15:00,82.409,82.449,82.409,82.435,35200000.0
2007-02-02 23:20:00,82.427,82.517,82.427,82.505,52800000.0
2007-02-02 23:25:00,82.503,82.538,82.423,82.475,70400000.0
2007-02-02 23:30:00,82.483,82.49,82.455,82.462,57600000.0
2007-02-02 23:35:00,82.46,82.476,82.438,82.464,51200000.0
2007-02-02 23:40:00,82.46,82.46,82.44,82.46,51200000.0
2007-02-02 23:45:00,82.458,82.493,82.426,82.488,62400000.0
2007-02-02 23:50:00,82.468,82.496,82.445,82.491,62400000.0
2007-02-02 23:55:00,82.495,82.495,82.369,82.472,67200000.0
2007-02-05 00:00:00,82.579,82.842,82.579,82.819,46400000.0
2007-02-05 00:05:00,82.817,82.848,82.815,82.822,54400000.0
2007-02-05 00:10:00,82.821,82.823,82.79,82.807,59200000.0
2007-02-05 00:15:00,82.819,82.819,82.784,82.784,57600000.0
2007-02-05 00:20:00,82.779,82.779,82.74,82.759,40000000.0
2007-02-05 00:25:00,82.758,82.758,82.687,82.701,76200000.0
2007-02-05 00:30:00,82.704,82.786,82.702,82.786,65600000.0
2007-02-05 00:35:00,82.788,82.811,82.768,82.784,56400000.0
2007-02-05 00:40:00,82.775,82.786,82.759,82.785,62400000.0
2007-02-05 00:45:00,82.794,82.811,82.785,82.796,51200000.0
2007-02-05 00:50:00,82.81,82.838,82.789,82.834,63400000.0
2007-02-05 00:55:00,82.852,82.887,82.833,82.88,49600000.0
2007-02-05 01:00:00,82.89,82.89,82.845,82.851,62400000.0
2007-02-05 01:05:00,82.845,82.848,82.773,82.84,54400000.0
2007-02-05 01:10:00,82.846,82.86,82.82,82.828,67200000.0
2007-02-05 01:15:00,82.828,82.829,82.805,82.814,52800000.0
2007-02-05 01:20:00,82.809,82.811,82.767,82.789,60800000.0
2007-02-05 01:25:00,82.798,82.802,82.776,82.797,59200000.0
2007-02-05 01:30:00,82.793,82.802,82.741,82.748,70400000.0
2007-02-05 01:35:00,82.738,82.765,82.737,82.765,57600000.0
2007-02-05 01:40:00,82.768,82.774,82.754,82.757,33600000.0
2007-02-05 01:45:00,82.731,82.749,82.695,82.7,59200000.0
2007-02-05 01:50:00,82.712,82.73,82.708,82.71,68200000.0
2007-02-05 01:55:00,82.705,82.706,82.662,82.695,51200000.0
2007-02-05 02:00:00,82.698,82.698,82.668,82.678,70400000.0
2007-02-05 02:05:00,82.677,82.68,82.645,82.654,72000000.0
2007-02-05 02:10:00,82.649,82.69,82.649,82.664,56400000.0
2007-02-05 02:15:00,82.67,82.697,82.634,82.697,57000000.0
2007-02-05 02:20:00,82.702,82.727,82.63,82.714,19200000.0
2007-02-05 02:25:00,82.709,82.739,82.708,82.708,77800000.0
2007-02-05 02:30:00,82.693,82.72,82.658,82.719,65400000.0
2007-02-05 02:35:00,82.713,82.809,82.713,82.804,67200000.0
2007-02-05 02:40:00,82.814,82.836,82.759,82.769,60800000.0
2007-02-05 02:45:00,82.771,82.784,82.745,82.758,56000000.0
2007-02-05 02:50:00,82.76,82.76,82.645,82.75,56000000.0
2007-02-05 02:55:00,82.785,82.785,82.744,82.772,41600000.0
2007-02-05 03:00:00,82.78,82.782,82.668,82.71,59200000.0
2007-02-05 03:05:00,82.697,82.697,82.611,82.63,67000000.0
2007-02-05 03:10:00,82.623,82.629,82.581,82.601,72000000.0
2007-02-05 03:15:00,82.61,82.624,82.58,82.616,54400000.0
2007-02-05 03:20:00,82.607,82.62,82.596,82.612,57600000.0
2007-02-05 03:25:00,82.612,82.637,82.612,82.62,67600000.0
2007-02-05 03:30:00,82.627,82.685,82.572,82.68,60200000.0
2007-02-05 03:35:00,82.68,82.683,82.612,82.676,73600000.0
2007-02-05 03:40:00,82.646,82.664,82.634,82.651,50400000.0
2007-02-05 03:45:00,82.651,82.689,82.651,82.671,44800000.0
2007-02-05 03:50:00,82.668,82.677,82.651,82.655,57600000.0
2007-02-05 03:55:00,82.673,82.696,82.614,82.614,68800000.0
2007-02-05 04:00:00,82.618,82.618,82.53,82.55,58600000.0
2007-02-05 04:05:00,82.554,82.584,82.537,82.584,61800000.0
2007-02-05 04:10:00,82.585,82.585,82.547,82.547,57600000.0
2007-02-05 04:15:00,82.535,82.584,82.533,82.559,51200000.0
2007-02-05 04:20:00,82.548,82.554,82.452,82.544,51200000.0
2007-02-05 04:25:00,82.541,82.555,82.51,82.552,62400000.0
2007-02-05 04:30:00,82.552,82.574,82.531,82.548,66600000.0
2007-02-05 04:35:00,82.557,82.621,82.557,82.595,45800000.0
2007-02-05 04:40:00,82.605,82.605,82.57,82.586,46400000.0
2007-02-05 04:45:00,82.591,82.607,82.57,82.584,51200000.0
2007-02-05 04:50:00,82.587,82.595,82.479,82.565,59600000.0
2007-02-05 04:55:00,82.562,82.565,82.53,82.554,60800000.0
2007-02-05 05:00:00,82.566,82.592,82.555,82.573,49600000.0
2007-02-05 05:05:00,82.555,82.57,82.509,82.509,54400000.0
2007-02-05 05:10:00,82.518,82.534,82.499,82.507,65600000.0
2007-02-05 05:15:00,82.495,82.497,82.421,82.485,51200000.0
2007-02-05 05:20:00,82.471,82.527,82.471,82.522,59200000.0
2007-02-05 05:25:00,82.545,82.556,82.519,82.545,48000000.0
2007-02-05 05:30:00,82.551,82.556,82.526,82.553,72000000.0
2007-02-05 05:35:00,82.554,82.556,82.525,82.556,49600000.0
2007-02-05 05:40:00,82.568,82.596,82.568,82.589,44800000.0
2007-02-05 05:45:00,82.58,82.655,82.58,82.611,60800000.0
2007-02-05 05:50:00,82.613,82.631,82.593,82.61,62400000.0
2007-02-05 05:55:00,82.6,82.614,82.584,82.603,25600000.0
2007-02-05 06:00:00,82.611,82.611,82.585,82.606,30400000.0
2007-02-05 06:05:00,82.606,82.616,82.599,82.601,49600000.0
2007-02-05 06:10:00,82.603,82.631,82.524,82.595,52800000.0
2007-02-05 06:15:00,82.592,82.606,82.576,82.606,41600000.0
2007-02-05 06:20:00,82.6,82.661,82.599,82.66,49600000.0
2007-02-05 06:25:00,82.654,82.662,82.597,82.597,59200000.0
2007-02-05 06:30:00,82.576,82.637,82.576,82.637,72000000.0
2007-02-05 06:35:00,82.647,82.67,82.627,82.638,67600000.0
2007-02-05 06:40:00,82.64,82.669,82.594,82.646,65600000.0
2007-02-05 06:45:00,82.657,82.658,82.618,82.655,78400000.0
2007-02-05 06:50:00,82.65,82.662,82.627,82.645,72400000.0
2007-02-05 06:55:00,82.633,82.656,82.607,82.621,49600000.0
2007-02-05 07:00:00,82.622,82.664,82.618,82.664,59600000.0
2007-02-05 07:05:00,82.65,82.667,82.643,82.655,40400000.0
2007-02-05 07:10:00,82.647,82.667,82.632,82.651,52800000.0
2007-02-05 07:15:00,82.647,82.688,82.647,82.679,37200000.0
2007-02-05 07:20:00,82.677,82.681,82.667,82.671,28800000.0
2007-02-05 07:25:00,82.685,82.688,82.654,82.673,68800000.0
2007-02-05 07:30:00,82.673,82.686,82.655,82.673,67200000.0
2007-02-05 07:35:00,82.668,82.688,82.655,82.673,49000000.0
2007-02-05 07:40:00,82.671,82.681,82.644,82.67,48400000.0
2007-02-05 07:45:00,82.67,82.699,82.666,82.698,54400000.0
2007-02-05 07:50:00,82.686,82.69,82.662,82.677,44800000.0
2007-02-05 07:55:00,82.685,82.685,82.652,82.677,51200000.0
2007-02-05 08:00:00,82.655,82.66,82.619,82.641,56000000.0
2007-02-05 08:05:00,82.632,82.658,82.617,82.617,59200000.0
2007-02-05 08:10:00,82.621,82.641,82.586,82.601,64000000.0
2007-02-05 08:15:00,82.605,82.617,82.577,82.593,67200000.0
2007-02-05 08:20:00,82.607,82.618,82.589,82.618,54400000.0
2007-02-05 08:25:00,82.605,82.607,82.508,82.601,59200000.0
2007-02-05 08:30:00,82.593,82.603,82.575,82.599,56000000.0
2007-02-05 08:35:00,82.587,82.635,82.575,82.635,62200000.0
2007-02-05 08:40:00,82.621,82.631,82.609,82.614,43200000.0
2007-02-05 08:45:00,82.621,82.639,82.596,82.607,68800000.0
2007-02-05 08:50:00,82.603,82.614,82.556,82.603,68200000.0
2007-02-05 08:55:00,82.609,82.621,82.584,82.604,60800000.0
2007-02-05 09:00:00,82.595,82.616,82.59,82.605,52000000.0
2007-02-05 09:05:00,82.598,82.614,82.594,82.604,41600000.0
2007-02-05 09:10:00,82.578,82.587,82.542,82.545,60200000.0
2007-02-05 09:15:00,82.539,82.566,82.529,82.529,51200000.0
2007-02-05 09:20:00,82.529,82.541,82.43,82.525,68800000.0
2007-02-05 09:25:00,82.534,82.545,82.492,82.515,58600000.0
2007-02-05 09:30:00,82.52,82.526,82.452,82.483,62800000.0
2007-02-05 09:35:00,82.479,82.496,82.403,82.48,62400000.0
2007-02-05 09:40:00,82.488,82.538,82.481,82.531,66000000.0
2007-02-05 09:45:00,82.533,82.547,82.501,82.547,49600000.0
2007-02-05 09:50:00,82.552,82.552,82.44,82.447,76800000.0
2007-02-05 09:55:00,82.442,82.528,82.405,82.487,77800000.0
2007-02-05 10:00:00,82.493,82.538,82.482,82.53,59000000.0
2007-02-05 10:05:00,82.548,82.575,82.535,82.574,66600000.0
2007-02-05 10:10:00,82.57,82.573,82.55,82.561,65600000.0
2007-02-05 10:15:00,82.557,82.643,82.546,82.624,59600000.0
2007-02-05 10:20:00,82.637,82.647,82.605,82.646,68200000.0
2007-02-05 10:25:00,82.63,82.724,82.614,82.724,59200000.0
2007-02-05 10:30:00,82.68,82.687,82.655,82.669,60800000.0
2007-02-05 10:35:00,82.662,82.706,82.565,82.706,57600000.0
2007-02-05 10:40:00,82.7,82.734,82.696,82.727,64000000.0
2007-02-05 10:45:00,82.699,82.713,82.679,82.683,62400000.0
2007-02-05 10:50:00,82.689,82.775,82.689,82.762,73600000.0
2007-02-05 10:55:00,82.762,82.789,82.683,82.785,68800000.0
2007-02-05 11:00:00,82.79,82.812,82.778,82.795,68800000.0
2007-02-05 11:05:00,82.796,82.809,82.697,82.775,81600000.0
2007-02-05 11:10:00,82.766,82.768,82.707,82.726,67200000.0
2007-02-05 11:15:00,82.686,82.707,82.639,82.647,65600000.0
2007-02-05 11:20:00,82.655,82.68,82.577,82.588,63400000.0
2007-02-05 11:25:00,82.571,82.67,82.542,82.64,72000000.0
2007-02-05 11:30:00,82.636,82.642,82.582,82.582,57600000.0
2007-02-05 11:35:00,82.588,82.589,82.544,82.555,57600000.0
2007-02-05 11:40:00,82.589,82.59,82.534,82.539,67200000.0
2007-02-05 11:45:00,82.537,82.561,82.518,82.559,52800000.0
2007-02-05 11:50:00,82.565,82.591,82.554,82.59,65600000.0
2007-02-05 11:55:00,82.585,82.611,82.544,82.58,46800000.0
2007-02-05 12:00:00,82.575,82.631,82.57,82.623,65000000.0
2007-02-05 12:05:00,82.633,82.633,82.596,82.619,66600000.0
2007-02-05 12:10:00,82.618,82.624,82.578,82.59,59200000.0
2007-02-05 12:15:00,82.603,82.603,82.535,82.596,72000000.0
2007-02-05 12:20:00,82.593,82.593,82.51,82.516,69200000.0
2007-02-05 12:25:00,82.526,82.555,82.499,82.555,64000000.0
2007-02-05 12:30:00,82.554,82.564,82.514,82.52,69800000.0
2007-02-05 12:35:00,82.525,82.543,82.381,82.497,67200000.0
2007-02-05 12:40:00,82.511,82.527,82.494,82.508,73600000.0
2007-02-05 12:45:00,82.504,82.528,82.495,82.528,57000000.0
2007-02-05 12:50:00,82.525,82.527,82.466,82.466,50000000.0
2007-02-05 12:55:00,82.469,82.476,82.43,82.433,53800000.0
2007-02-05 13:00:00,82.427,82.432,82.294,82.294,67200000.0
2007-02-05 13:05:00,82.28,82.315,82.264,82.314,70400000.0
2007-02-05 13:10:00,82.327,82.385,82.325,82.356,70400000.0
2007-02-05 13:15:00,82.358,82.377,82.34,82.377,70400000.0
2007-02-05 13:20:00,82.381,82.402,82.28,82.357,55400000.0
2007-02-05 13:25:00,82.37,82.384,82.256,82.343,64000000.0
2007-02-05 13:30:00,82.345,82.38,82.345,82.36,57600000.0
2007-02-05 13:35:00,82.354,82.37,82.337,82.342,116200000.0
2007-02-05 13:40:00,82.34,82.359,82.29,82.293,127400000.0
2007-02-05 13:45:00,82.298,82.347,82.296,82.332,88000000.0
2007-02-05 13:50:00,82.342,82.353,82.292,82.292,72800000.0
2007-02-05 13:55:00,82.277,82.286,82.235,82.235,104400000.0
2007-02-05 14:00:00,82.232,82.243,82.185,82.186,120000000.0
2007-02-05 14:05:00,82.18,82.218,82.12,82.202,150200000.0
2007-02-05 14:10:00,82.177,82.183,82.129,82.152,102400000.0
2007-02-05 14:15:00,82.153,82.174,82.109,82.109,96000000.0
2007-02-05 14:20:00,82.123,82.21,82.118,82.21,126400000.0
2007-02-05 14:25:00,82.206,82.219,82.175,82.182,90600000.0
2007-02-05 14:30:00,82.178,82.198,82.154,82.19,88000000.0
2007-02-05 14:35:00,82.178,82.222,82.173,82.177,105000000.0
2007-02-05 14:40:00,82.163,82.18,82.158,82.179,65600000.0
2007-02-05 14:45:00,82.188,82.197,82.17,82.197,73000000.0
2007-02-05 14:50:00,82.187,82.2,82.163,82.177,102800000.0
2007-02-05 14:55:00,82.171,82.171,82.142,82.166,75200000.0
2007-02-05 15:00:00,82.17,82.203,82.167,82.202,78800000.0
2007-02-05 15:05:00,82.217,82.281,82.217,82.261,75200000.0
2007-02-05 15:10:00,82.27,82.286,82.241,82.272,137600000.0
2007-02-05 15:15:00,82.258,82.328,82.231,82.328,120000000.0
2007-02-05 15:20:00,82.313,82.313,82.228,82.265,124400000.0
2007-02-05 15:25:00,82.26,82.263,82.145,82.234,213200000.0
2007-02-05 15:30:00,82.148,82.297,82.136,82.233,229200000.0
2007-02-05 15:35:00,82.25,82.265,82.21,82.222,155200000.0
2007-02-05 15:40:00,82.232,82.253,82.222,82.234,144400000.0
2007-02-05 15:45:00,82.231,82.243,82.212,82.241,68800000.0
2007-02-05 15:50:00,82.249,82.249,82.218,82.232,97600000.0
2007-02-05 15:55:00,82.231,82.236,82.195,82.232,92800000.0
2007-02-05 16:00:00,82.227,82.238,82.195,82.212,212800000.0
2007-02-05 16:05:00,82.204,82.215,82.145,82.19,204800000.0
2007-02-05 16:10:00,82.214,82.228,82.158,82.158,173200000.0
2007-02-05 16:15:00,82.153,82.189,82.143,82.143,148200000.0
2007-02-05 16:20:00,82.121,82.189,82.094,82.184,140600000.0
2007-02-05 16:25:00,82.177,82.191,82.151,82.172,125200000.0
2007-02-05 16:30:00,82.172,82.2,82.126,82.136,126800000.0
2007-02-05 16:35:00,82.138,82.191,82.134,82.191,220200000.0
2007-02-05 16:40:00,82.193,82.201,82.133,82.147,211000000.0
2007-02-05 16:45:00,82.14,82.148,82.098,82.128,227600000.0
2007-02-05 16:50:00,82.117,82.134,82.098,82.114,194600000.0
2007-02-05 16:55:00,82.119,82.122,82.068,82.068,147200000.0
2007-02-05 17:00:00,82.098,82.112,82.032,82.04,210000000.0
2007-02-05 17:05:00,82.08,82.104,82.049,82.084,274800000.0
2007-02-05 17:10:00,82.081,82.098,82.031,82.031,140800000.0
2007-02-05 17:15:00,82.033,82.099,82.033,82.099,156800000.0
2007-02-05 17:20:00,82.099,82.099,82.035,82.054,87800000.0
2007-02-05 17:25:00,82.065,82.11,82.053,82.109,117200000.0
2007-02-05 17:30:00,82.105,82.118,82.069,82.074,259000000.0
2007-02-05 17:35:00,82.086,82.104,82.044,82.058,144000000.0
2007-02-05 17:40:00,82.058,82.096,82.045,82.091,140200000.0
2007-02-05 17:45:00,82.096,82.202,82.096,82.202,232400000.0
2007-02-05 17:50:00,82.219,82.249,82.193,82.195,173200000.0
2007-02-05 17:55:00,82.187,82.187,82.067,82.078,201600000.0
2007-02-05 18:00:00,82.109,82.213,82.109,82.181,178000000.0
2007-02-05 18:05:00,82.184,82.195,82.162,82.172,172400000.0
2007-02-05 18:10:00,82.179,82.187,82.155,82.159,75000000.0
2007-02-05 18:15:00,82.153,82.156,82.063,82.063,206400000.0
2007-02-05 18:20:00,82.067,82.076,82.044,82.074,188800000.0
2007-02-05 18:25:00,82.075,82.118,82.061,82.118,118400000.0
2007-02-05 18:30:00,82.117,82.18,82.101,82.171,169800000.0
2007-02-05 18:35:00,82.155,82.185,82.115,82.183,209400000.0
2007-02-05 18:40:00,82.184,82.204,82.161,82.189,296000000.0
2007-02-05 18:45:00,82.192,82.24,82.178,82.232,92200000.0
2007-02-05 18:50:00,82.233,82.238,82.221,82.226,108200000.0
2007-02-05 18:55:00,82.225,82.226,82.194,82.22,122000000.0
2007-02-05 19:00:00,82.232,82.234,82.165,82.17,97800000.0
2007-02-05 19:05:00,82.171,82.265,82.165,82.262,142800000.0
2007-02-05 19:10:00,82.277,82.284,82.236,82.236,88000000.0
2007-02-05 19:15:00,82.238,82.273,82.222,82.273,86800000.0
2007-02-05 19:20:00,82.279,82.291,82.24,82.253,94400000.0
2007-02-05 19:25:00,82.257,82.284,82.219,82.244,94400000.0
2007-02-05 19:30:00,82.252,82.252,82.193,82.203,59200000.0
2007-02-05 19:35:00,82.196,82.223,82.155,82.155,68200000.0
2007-02-05 19:40:00,82.14,82.168,82.14,82.153,44200000.0
2007-02-05 19:45:00,82.158,82.175,82.151,82.174,36800000.0
2007-02-05 19:50:00,82.182,82.206,82.173,82.173,66000000.0
2007-02-05 19:55:00,82.176,82.208,82.17,82.197,47400000.0
2007-02-05 20:00:00,82.156,82.193,82.133,82.175,94800000.0
2007-02-05 20:05:00,82.168,82.168,82.126,82.126,55400000.0
2007-02-05 20:10:00,82.13,82.158,82.079,82.14,62400000.0
2007-02-05 20:15:00,82.155,82.164,82.143,82.164,84800000.0
2007-02-05 20:20:00,82.161,82.166,82.156,82.162,19200000.0
2007-02-05 20:25:00,82.14,82.184,82.14,82.181,56000000.0
2007-02-05 20:30:00,82.193,82.234,82.184,82.229,43200000.0
2007-02-05 20:35:00,82.222,82.224,82.173,82.178,40000000.0
2007-02-05 20:40:00,82.182,82.2,82.166,82.189,59200000.0
2007-02-05 20:45:00,82.182,82.205,82.16,82.16,65600000.0
2007-02-05 20:50:00,82.166,82.189,82.16,82.174,68800000.0
2007-02-05 20:55:00,82.179,82.188,82.167,82.187,43200000.0
2007-02-05 21:00:00,82.19,82.193,82.165,82.182,72000000.0
2007-02-05 21:05:00,82.174,82.2,82.174,82.194,35200000.0
2007-02-05 21:10:00,82.188,82.217,82.184,82.203,66600000.0
2007-02-05 21:15:00,82.195,82.226,82.133,82.223,57600000.0
2007-02-05 21:20:00,82.2,82.24,82.2,82.224,36800000.0
2007-02-05 21:25:00,82.233,82.233,82.213,82.218,28800000.0
2007-02-05 21:30:00,82.213,82.228,82.204,82.228,49600000.0
2007-02-05 21:35:00,82.229,82.292,82.189,82.189,51200000.0
2007-02-05 21:40:00,82.262,82.268,82.24,82.266,65600000.0
2007-02-05 21:45:00,82.26,82.27,82.251,82.268,48000000.0
2007-02-05 21:50:00,82.273,82.284,82.215,82.229,64400000.0
2007-02-05 21:55:00,82.23,82.23,82.209,82.215,48000000.0
2007-02-05 22:00:00,82.225,82.225,82.198,82.214,67200000.0
2007-02-05 22:05:00,82.225,82.233,82.215,82.222,27200000.0
2007-02-05 22:10:00,82.22,82.229,82.184,82.192,46400000.0
2007-02-05 22:15:00,82.189,82.239,82.183,82.234,56000000.0
2007-02-05 22:20:00,82.251,82.315,82.251,82.281,60800000.0
2007-02-05 22:25:00,82.288,82.314,82.288,82.307,33600000.0
2007-02-05 22:30:00,82.309,82.309,82.226,82.294,24000000.0
2007-02-05 22:35:00,82.274,82.276,82.253,82.261,56000000.0
2007-02-05 22:40:00,82.263,82.293,82.253,82.291,58000000.0
2007-02-05 22:45:00,82.289,82.295,82.273,82.279,40000000.0
2007-02-05 22:50:00,82.291,82.317,82.281,82.313,22400000.0
2007-02-05 22:55:00,82.305,82.317,82.289,82.31,65000000.0
2007-02-05 23:00:00,82.314,82.317,82.272,82.272,37200000.0
2007-02-05 23:05:00,82.257,82.291,82.252,82.252,74000000.0
2007-02-05 23:10:00,82.256,82.268,82.241,82.255,63800000.0
2007-02-05 23:15:00,82.256,82.282,82.252,82.252,48000000.0
2007-02-05 23:20:00,82.242,82.269,82.242,82.267,53200000.0
2007-02-05 23:25:00,82.277,82.302,82.233,82.276,24000000.0
2007-02-05 23:30:00,82.284,82.295,82.275,82.279,28800000.0
2007-02-05 23:35:00,82.287,82.302,82.283,82.295,41600000.0
2007-02-05 23:40:00,82.291,82.308,82.272,82.294,78400000.0
2007-02-05 23:45:00,82.299,82.329,82.243,82.309,51200000.0
2007-02-05 23:50:00,82.311,82.333,82.296,82.326,62400000.0
2007-02-05 23:55:00,82.328,82.364,82.255,82.293,67200000.0
2007-02-06 00:00:00,82.274,82.274,82.239,82.259,57000000.0
2007-02-06 00:05:00,82.25,82.269,82.242,82.261,24000000.0
2007-02-06 00:10:00,82.252,82.269,82.238,82.267,58600000.0
2007-02-06 00:15:00,82.269,82.282,82.248,82.282,52800000.0
2007-02-06 00:20:00,82.276,82.288,82.267,82.28,32000000.0
2007-02-06 00:25:00,82.281,82.305,82.279,82.303,36800000.0
2007-02-06 00:30:00,82.301,82.314,82.292,82.306,44800000.0
2007-02-06 00:35:00,82.308,82.315,82.284,82.292,25600000.0
2007-02-06 00:40:00,82.299,82.326,82.296,82.315,62400000.0
2007-02-06 00:45:00,82.306,82.322,82.287,82.287,38400000.0
2007-02-06 00:50:00,82.276,82.299,82.261,82.287,52800000.0
2007-02-06 00:55:00,82.288,82.298,82.278,82.287,62400000.0
2007-02-06 01:00:00,82.283,82.297,82.271,82.286,51200000.0
2007-02-06 01:05:00,82.287,82.287,82.214,82.256,52200000.0
2007-02-06 01:10:00,82.268,82.316,82.266,82.314,59200000.0
2007-02-06 01:15:00,82.314,82.314,82.272,82.278,78400000.0
2007-02-06 01:20:00,82.258,82.298,82.257,82.281,60800000.0
2007-02-06 01:25:00,82.272,82.274,82.207,82.229,72000000.0
2007-02-06 01:30:00,82.229,82.246,82.223,82.232,58600000.0
2007-02-06 01:35:00,82.239,82.239,82.165,82.182,72000000.0
2007-02-06 01:40:00,82.157,82.189,82.143,82.183,48000000.0
2007-02-06 01:45:00,82.201,82.222,82.171,82.19,75200000.0
2007-02-06 01:50:00,82.191,82.258,82.191,82.249,57600000.0
2007-02-06 01:55:00,82.242,82.272,82.214,82.254,60200000.0
2007-02-06 02:00:00,82.256,82.256,82.21,82.241,70400000.0
2007-02-06 02:05:00,82.235,82.239,82.177,82.195,71400000.0
2007-02-06 02:10:00,82.187,82.21,82.182,82.186,42000000.0
2007-02-06 02:15:00,82.202,82.203,82.091,82.176,57600000.0
2007-02-06 02:20:00,82.168,82.206,82.107,82.192,62400000.0
2007-02-06 02:25:00,82.175,82.185,82.144,82.167,78400000.0
2007-02-06 02:30:00,82.139,82.182,82.125,82.153,65000000.0
2007-02-06 02:35:00,82.152,82.153,82.083,82.106,66000000.0
2007-02-06 02:40:00,82.126,82.138,82.098,82.125,60800000.0
2007-02-06 02:45:00,82.135,82.15,82.114,82.114,68800000.0
2007-02-06 02:50:00,82.093,82.133,81.993,82.073,56400000.0
2007-02-06 02:55:00,82.087,82.105,82.062,82.105,52800000.0
2007-02-06 03:00:00,82.106,82.122,82.001,82.122,48400000.0
2007-02-06 03:05:00,82.118,82.119,82.099,82.113,68800000.0
2007-02-06 03:10:00,82.102,82.117,82.092,82.109,56000000.0
2007-02-06 03:15:00,82.109,82.13,82.092,82.128,68600000.0
2007-02-06 03:20:00,82.128,82.128,82.084,82.1,57600000.0
2007-02-06 03:25:00,82.093,82.108,82.065,82.079,54400000.0
2007-02-06 03:30:00,82.084,82.102,82.024,82.094,49600000.0
2007-02-06 03:35:00,82.098,82.098,82.039,82.05,59200000.0
2007-02-06 03:40:00,82.055,82.065,82.042,82.052,60800000.0
2007-02-06 03:45:00,82.054,82.061,82.051,82.06,22400000.0
2007-02-06 03:50:00,82.06,82.072,82.05,82.07,32400000.0
2007-02-06 03:55:00,82.061,82.083,82.054,82.061,53800000.0
2007-02-06 04:00:00,82.063,82.069,82.046,82.053,38400000.0
2007-02-06 04:05:00,82.042,82.06,82.034,82.049,62400000.0
2007-02-06 04:10:00,82.06,82.064,82.037,82.051,57000000.0
2007-02-06 04:15:00,82.056,82.09,82.045,82.083,63400000.0
2007-02-06 04:20:00,82.071,82.09,81.982,82.082,51600000.0
2007-02-06 04:25:00,82.078,82.088,82.069,82.071,36800000.0
2007-02-06 04:30:00,82.071,82.085,82.07,82.075,41600000.0
2007-02-06 04:35:00,82.079,82.08,82.059,82.076,38400000.0
2007-02-06 04:40:00,82.09,82.092,82.071,82.081,35200000.0
2007-02-06 04:45:00,82.084,82.088,82.055,82.078,30400000.0
2007-02-06 04:50:00,82.102,82.108,82.096,82.106,22400000.0
2007-02-06 04:55:00,82.109,82.12,82.08,82.091,49600000.0
2007-02-06 05:00:00,82.089,82.131,82.089,82.128,46400000.0
2007-02-06 05:05:00,82.1,82.133,82.087,82.101,43200000.0
2007-02-06 05:10:00,82.097,82.126,82.081,82.109,52800000.0
2007-02-06 05:15:00,82.115,82.12,82.056,82.104,51200000.0
2007-02-06 05:20:00,82.099,82.109,82.05,82.05,47400000.0
2007-02-06 05:25:00,82.056,82.073,82.056,82.073,12800000.0
2007-02-06 05:30:00,82.077,82.086,82.039,82.078,72000000.0
2007-02-06 05:35:00,82.092,82.109,82.085,82.109,49600000.0
2007-02-06 05:40:00,82.109,82.109,82.081,82.09,46400000.0
2007-02-06 05:45:00,82.091,82.098,82.066,82.081,57600000.0
2007-02-06 05:50:00,82.093,82.106,82.085,82.09,50600000.0
2007-02-06 05:55:00,82.028,82.13,82.028,82.108,50000000.0
2007-02-06 06:00:00,82.114,82.127,82.089,82.127,51600000.0
2007-02-06 06:05:00,82.118,82.124,82.099,82.119,49600000.0
2007-02-06 06:10:00,82.115,82.119,82.027,82.097,54400000.0
2007-02-06 06:15:00,82.097,82.113,82.096,82.105,28200000.0
2007-02-06 06:20:00,82.115,82.129,82.104,82.125,51600000.0
2007-02-06 06:25:00,82.135,82.143,82.117,82.143,44800000.0
2007-02-06 06:30:00,82.139,82.173,82.136,82.158,71400000.0
2007-02-06 06:35:00,82.158,82.175,82.132,82.156,38800000.0
2007-02-06 06:40:00,82.155,82.155,82.089,82.152,48000000.0
2007-02-06 06:45:00,82.151,82.171,82.136,82.171,65600000.0
2007-02-06 06:50:00,82.168,82.183,82.149,82.152,72000000.0
2007-02-06 06:55:00,82.14,82.156,82.119,82.132,60800000.0
2007-02-06 07:00:00,82.134,82.151,82.124,82.151,41600000.0
2007-02-06 07:05:00,82.148,82.148,82.132,82.136,36800000.0
2007-02-06 07:10:00,82.124,82.16,82.124,82.154,30400000.0
2007-02-06 07:15:00,82.148,82.155,82.139,82.152,36800000.0
2007-02-06 07:20:00,82.14,82.153,82.135,82.151,27200000.0
2007-02-06 07:25:00,82.15,82.166,82.14,82.155,54800000.0
2007-02-06 07:30:00,82.144,82.144,82.114,82.132,54800000.0
2007-02-06 07:35:00,82.14,82.146,82.136,82.146,22400000.0
2007-02-06 07:40:00,82.14,82.15,82.139,82.145,22400000.0
2007-02-06 07:45:00,82.146,82.152,82.117,82.122,54400000.0
2007-02-06 07:50:00,82.116,82.121,82.095,82.102,37200000.0
2007-02-06 07:55:00,82.107,82.113,82.038,82.038,52800000.0
2007-02-06 08:00:00,82.041,82.128,82.041,82.116,52800000.0
2007-02-06 08:05:00,82.115,82.115,82.082,82.101,59400000.0
2007-02-06 08:10:00,82.089,82.162,82.089,82.157,64000000.0
2007-02-06 08:15:00,82.161,82.164,82.133,82.15,56000000.0
2007-02-06 08:20:00,82.158,82.195,82.157,82.176,66000000.0
2007-02-06 08:25:00,82.166,82.181,82.076,82.181,59200000.0
2007-02-06 08:30:00,82.17,82.212,82.167,82.184,56000000.0
2007-02-06 08:35:00,82.187,82.22,82.18,82.22,46400000.0
2007-02-06 08:40:00,82.218,82.23,82.198,82.209,71400000.0
2007-02-06 08:45:00,82.208,82.217,82.164,82.167,68200000.0
2007-02-06 08:50:00,82.17,82.179,82.158,82.176,43200000.0
2007-02-06 08:55:00,82.183,82.19,82.133,82.157,60200000.0
2007-02-06 09:00:00,82.176,82.189,82.148,82.169,67200000.0
2007-02-06 09:05:00,82.159,82.237,82.159,82.237,67200000.0
2007-02-06 09:10:00,82.234,82.271,82.212,82.229,60200000.0
2007-02-06 09:15:00,82.233,82.24,82.172,82.211,62400000.0
2007-02-06 09:20:00,82.212,82.219,82.129,82.138,57600000.0
2007-02-06 09:25:00,82.141,82.185,82.141,82.158,59200000.0
2007-02-06 09:30:00,82.162,82.206,82.156,82.175,63400000.0
2007-02-06 09:35:00,82.168,82.202,82.096,82.202,62400000.0
2007-02-06 09:40:00,82.186,82.186,82.156,82.173,67200000.0
2007-02-06 09:45:00,82.179,82.196,82.151,82.19,60800000.0
2007-02-06 09:50:00,82.2,82.254,82.2,82.248,76800000.0
2007-02-06 09:55:00,82.242,82.244,82.137,82.239,78400000.0
2007-02-06 10:00:00,82.248,82.256,82.227,82.256,43200000.0
2007-02-06 10:05:00,82.259,82.273,82.247,82.252,41600000.0
2007-02-06 10:10:00,82.268,82.319,82.254,82.275,65600000.0
2007-02-06 10:15:00,82.289,82.346,82.286,82.328,59200000.0
2007-02-06 10:20:00,82.332,82.332,82.284,82.301,68800000.0
2007-02-06 10:25:00,82.29,82.29,82.229,82.229,51000000.0
2007-02-06 10:30:00,82.236,82.336,82.236,82.303,67200000.0
2007-02-06 10:35:00,82.311,82.318,82.21,82.307,57000000.0
2007-02-06 10:40:00,82.307,82.345,82.299,82.345,64000000.0
2007-02-06 10:45:00,82.33,82.355,82.326,82.346,62400000.0
2007-02-06 10:50:00,82.335,82.363,82.335,82.355,57600000.0
2007-02-06 10:55:00,82.356,82.385,82.277,82.345,51200000.0
2007-02-06 11:00:00,82.361,82.361,82.312,82.312,68800000.0
2007-02-06 11:05:00,82.309,82.325,82.228,82.313,81600000.0
2007-02-06 11:10:00,82.311,82.331,82.296,82.32,67200000.0
2007-02-06 11:15:00,82.316,82.339,82.297,82.315,65600000.0
2007-02-06 11:20:00,82.329,82.358,82.321,82.332,64000000.0
2007-02-06 11:25:00,82.318,82.372,82.317,82.36,72000000.0
2007-02-06 11:30:00,82.356,82.377,82.34,82.37,68800000.0
2007-02-06 11:35:00,82.367,82.373,82.35,82.37,33000000.0
2007-02-06 11:40:00,82.366,82.397,82.363,82.387,67200000.0
2007-02-06 11:45:00,82.388,82.396,82.358,82.391,40000000.0
2007-02-06 11:50:00,82.39,82.404,82.372,82.379,65000000.0
2007-02-06 11:55:00,82.38,82.405,82.325,82.394,59200000.0
2007-02-06 12:00:00,82.396,82.398,82.329,82.36,65600000.0
2007-02-06 12:05:00,82.346,82.346,82.318,82.326,67200000.0
2007-02-06 12:10:00,82.349,82.363,82.317,82.354,59200000.0
2007-02-06 12:15:00,82.346,82.346,82.217,82.282,72000000.0
2007-02-06 12:20:00,82.283,82.305,82.271,82.271,68600000.0
2007-02-06 12:25:00,82.276,82.307,82.275,82.29,64000000.0
2007-02-06 12:30:00,82.28,82.292,82.275,82.275,70400000.0
2007-02-06 12:35:00,82.267,82.285,82.142,82.154,56400000.0
2007-02-06 12:40:00,82.132,82.173,82.115,82.122,73600000.0
2007-02-06 12:45:00,82.135,82.135,82.076,82.076,70200000.0
2007-02-06 12:50:00,82.057,82.063,81.976,81.976,60200000.0
2007-02-06 12:55:00,81.961,81.975,81.902,81.95,71400000.0
2007-02-06 13:00:00,81.963,81.965,81.933,81.935,66600000.0
2007-02-06 13:05:00,81.932,81.938,81.908,81.935,68800000.0
2007-02-06 13:10:00,81.923,81.928,81.889,81.889,69200000.0
2007-02-06 13:15:00,81.916,81.926,81.894,81.926,70400000.0
2007-02-06 13:20:00,81.944,81.951,81.873,81.932,55400000.0
2007-02-06 13:25:00,81.93,81.952,81.859,81.943,75200000.0
2007-02-06 13:30:00,81.943,81.954,81.936,81.947,57600000.0
2007-02-06 13:35:00,81.945,81.952,81.913,81.944,116800000.0
2007-02-06 13:40:00,81.938,81.956,81.916,81.92,128000000.0
2007-02-06 13:45:00,81.922,81.955,81.919,81.935,87400000.0
2007-02-06 13:50:00,81.94,81.95,81.872,81.887,66000000.0
2007-02-06 13:55:00,81.897,81.904,81.887,81.904,74600000.0
2007-02-06 14:00:00,81.922,81.944,81.922,81.937,120000000.0
2007-02-06 14:05:00,81.959,81.959,81.931,81.948,150400000.0
2007-02-06 14:10:00,81.936,81.988,81.936,81.986,102400000.0
2007-02-06 14:15:00,81.983,81.998,81.967,81.985,57600000.0
2007-02-06 14:20:00,81.989,82.003,81.945,81.945,97600000.0
2007-02-06 14:25:00,81.936,81.951,81.91,81.92,73600000.0
2007-02-06 14:30:00,81.909,81.918,81.897,81.9,65600000.0
2007-02-06 14:35:00,81.896,81.901,81.884,81.897,37800000.0
2007-02-06 14:40:00,81.897,81.908,81.882,81.908,121000000.0
2007-02-06 14:45:00,81.92,81.923,81.907,81.917,73600000.0
2007-02-06 14:50:00,81.92,81.935,81.894,81.911,104000000.0
2007-02-06 14:55:00,81.909,81.954,81.897,81.95,62400000.0
2007-02-06 15:00:00,81.945,81.945,81.896,81.924,77200000.0
2007-02-06 15:05:00,81.93,81.991,81.93,81.94,67600000.0
2007-02-06 15:10:00,81.938,81.938,81.871,81.871,137000000.0
2007-02-06 15:15:00,81.871,81.883,81.847,81.877,119400000.0
2007-02-06 15:20:00,81.875,81.905,81.839,81.9,125200000.0
2007-02-06 15:25:00,81.921,81.988,81.863,81.949,213200000.0
2007-02-06 15:30:00,81.856,81.99,81.854,81.876,258000000.0
2007-02-06 15:35:00,81.896,81.926,81.882,81.885,191400000.0
2007-02-06 15:40:00,81.866,81.866,81.74,81.74,144000000.0
2007-02-06 15:45:00,81.728,81.741,81.624,81.658,99000000.0
2007-02-06 15:50:00,81.671,81.688,81.648,81.688,97000000.0
2007-02-06 15:55:00,81.718,81.718,81.676,81.713,143400000.0
2007-02-06 16:00:00,81.716,81.718,81.686,81.696,212200000.0
2007-02-06 16:05:00,81.696,81.729,81.69,81.727,204800000.0
2007-02-06 16:10:00,81.727,81.734,81.682,81.685,123000000.0
2007-02-06 16:15:00,81.692,81.708,81.691,81.698,115200000.0
2007-02-06 16:20:00,81.686,81.689,81.667,81.678,99200000.0
2007-02-06 16:25:00,81.688,81.736,81.688,81.728,124200000.0
2007-02-06 16:30:00,81.713,81.72,81.683,81.687,127400000.0
2007-02-06 16:35:00,81.69,81.704,81.676,81.692,220200000.0
2007-02-06 16:40:00,81.688,81.703,81.681,81.688,158400000.0
2007-02-06 16:45:00,81.68,81.685,81.601,81.602,228600000.0
2007-02-06 16:50:00,81.603,81.657,81.6,81.657,195600000.0
2007-02-06 16:55:00,81.648,81.705,81.648,81.694,146000000.0
2007-02-06 17:00:00,81.714,81.719,81.659,81.659,210000000.0
2007-02-06 17:05:00,81.659,81.672,81.64,81.652,276200000.0
2007-02-06 17:10:00,81.66,81.689,81.66,81.685,140800000.0
2007-02-06 17:15:00,81.686,81.708,81.676,81.708,156800000.0
2007-02-06 17:20:00,81.704,81.724,81.702,81.707,46400000.0
2007-02-06 17:25:00,81.703,81.707,81.667,81.693,115600000.0
2007-02-06 17:30:00,81.683,81.685,81.65,81.665,259600000.0
2007-02-06 17:35:00,81.664,81.669,81.613,81.613,144000000.0
2007-02-06 17:40:00,81.589,81.726,81.589,81.715,143400000.0
2007-02-06 17:45:00,81.734,81.761,81.717,81.745,232400000.0
2007-02-06 17:50:00,81.748,81.76,81.731,81.734,172800000.0
2007-02-06 17:55:00,81.736,81.766,81.736,81.745,202400000.0
2007-02-06 18:00:00,81.741,81.774,81.741,81.752,177600000.0
2007-02-06 18:05:00,81.747,81.807,81.734,81.807,172800000.0
2007-02-06 18:10:00,81.822,81.871,81.801,81.837,88400000.0
2007-02-06 18:15:00,81.844,81.85,81.806,81.829,205200000.0
2007-02-06 18:20:00,81.833,81.901,81.831,81.885,189000000.0
2007-02-06 18:25:00,81.882,81.935,81.882,81.935,117800000.0
2007-02-06 18:30:00,81.934,81.934,81.878,81.878,149200000.0
2007-02-06 18:35:00,81.889,81.889,81.733,81.733,217600000.0
2007-02-06 18:40:00,81.732,81.732,81.64,81.68,295400000.0
2007-02-06 18:45:00,81.698,81.767,81.683,81.732,92200000.0
2007-02-06 18:50:00,81.742,81.749,81.716,81.749,127400000.0
2007-02-06 18:55:00,81.738,81.784,81.717,81.772,100600000.0
2007-02-06 19:00:00,81.769,81.778,81.755,81.765,97400000.0
2007-02-06 19:05:00,81.773,81.773,81.74,81.759,108800000.0
2007-02-06 19:10:00,81.746,81.763,81.737,81.763,37200000.0
2007-02-06 19:15:00,81.763,81.776,81.745,81.761,75000000.0
2007-02-06 19:20:00,81.764,81.764,81.742,81.763,109800000.0
2007-02-06 19:25:00,81.759,81.769,81.738,81.738,94400000.0
2007-02-06 19:30:00,81.745,81.753,81.735,81.749,48000000.0
2007-02-06 19:35:00,81.754,81.768,81.74,81.756,68200000.0
2007-02-06 19:40:00,81.739,81.747,81.73,81.738,22400000.0
2007-02-06 19:45:00,81.739,81.766,81.73,81.751,36200000.0
2007-02-06 19:50:00,81.749,81.773,81.749,81.765,40000000.0
2007-02-06 19:55:00,81.77,81.772,81.743,81.754,57000000.0
2007-02-06 20:00:00,81.749,81.749,81.711,81.724,94800000.0
2007-02-06 20:05:00,81.721,81.721,81.652,81.664,91600000.0
2007-02-06 20:10:00,81.648,81.686,81.615,81.673,62400000.0
2007-02-06 20:15:00,81.685,81.739,81.669,81.739,96000000.0
2007-02-06 20:20:00,81.733,81.789,81.729,81.782,74600000.0
2007-02-06 20:25:00,81.769,81.778,81.737,81.758,67200000.0
2007-02-06 20:30:00,81.754,81.756,81.673,81.675,65600000.0
2007-02-06 20:35:00,81.683,81.702,81.648,81.648,59200000.0
2007-02-06 20:40:00,81.649,81.653,81.632,81.64,43200000.0
2007-02-06 20:45:00,81.642,81.688,81.642,81.669,65000000.0
2007-02-06 20:50:00,81.684,81.684,81.654,81.667,69800000.0
2007-02-06 20:55:00,81.66,81.669,81.642,81.642,43200000.0
2007-02-06 21:00:00,81.648,81.671,81.646,81.646,56400000.0
2007-02-06 21:05:00,81.654,81.71,81.654,81.71,33600000.0
2007-02-06 21:10:00,81.724,81.724,81.708,81.717,28800000.0
2007-02-06 21:15:00,81.717,81.717,81.625,81.702,30400000.0
2007-02-06 21:20:00,81.7,81.73,81.7,81.73,49600000.0
2007-02-06 21:25:00,81.734,81.747,81.718,81.739,28800000.0
2007-02-06 21:30:00,81.741,81.761,81.729,81.743,54400000.0
2007-02-06 21:35:00,81.75,81.844,81.701,81.844,54400000.0
2007-02-06 21:40:00,81.854,81.855,81.823,81.83,65600000.0
2007-02-06 21:45:00,81.816,81.836,81.799,81.81,70400000.0
2007-02-06 21:50:00,81.806,81.806,81.771,81.774,63400000.0
2007-02-06 21:55:00,81.779,81.794,81.754,81.778,60800000.0
2007-02-06 22:00:00,81.785,81.787,81.731,81.732,78400000.0
2007-02-06 22:05:00,81.723,81.732,81.693,81.726,68800000.0
2007-02-06 22:10:00,81.732,81.749,81.719,81.728,59200000.0
2007-02-06 22:15:00,81.722,81.744,81.71,81.722,70400000.0
2007-02-06 22:20:00,81.729,81.771,81.729,81.768,61800000.0
2007-02-06 22:25:00,81.776,81.776,81.758,81.759,53200000.0
2007-02-06 22:30:00,81.755,81.755,81.677,81.687,64000000.0
2007-02-06 22:35:00,81.702,81.731,81.691,81.729,43200000.0
2007-02-06 22:40:00,81.712,81.718,81.704,81.708,52800000.0
2007-02-06 22:45:00,81.71,81.733,81.706,81.729,52800000.0
2007-02-06 22:50:00,81.738,81.739,81.724,81.732,11200000.0
2007-02-06 22:55:00,81.734,81.744,81.726,81.727,52200000.0
2007-02-06 23:00:00,81.731,81.739,81.709,81.732,59200000.0
2007-02-06 23:05:00,81.714,81.716,81.689,81.708,41600000.0
2007-02-06 23:10:00,81.707,81.713,81.659,81.661,53200000.0
2007-02-06 23:15:00,81.663,81.677,81.649,81.649,24000000.0
2007-02-06 23:20:00,81.648,81.692,81.639,81.692,51200000.0
2007-02-06 23:25:00,81.678,81.719,81.653,81.699,70400000.0
2007-02-06 23:30:00,81.718,81.721,81.703,81.71,45200000.0
2007-02-06 23:35:00,81.711,81.733,81.708,81.733,27200000.0
2007-02-06 23:40:00,81.732,81.732,81.652,81.66,78400000.0
2007-02-06 23:45:00,81.66,81.676,81.61,81.66,62400000.0
2007-02-06 23:50:00,81.661,81.68,81.636,81.662,61800000.0
2007-02-06 23:55:00,81.666,81.686,81.585,81.683,67200000.0
2007-02-07 00:00:00,81.7,81.711,81.665,81.693,57600000.0
2007-02-07 00:05:00,81.696,81.722,81.682,81.71,43200000.0
2007-02-07 00:10:00,81.716,81.729,81.712,81.727,33600000.0
2007-02-07 00:15:00,81.729,81.729,81.707,81.721,14400000.0
2007-02-07 00:20:00,81.695,81.729,81.686,81.704,44800000.0
2007-02-07 00:25:00,81.725,81.725,81.675,81.697,76800000.0
2007-02-07 00:30:00,81.694,81.696,81.646,81.672,65000000.0
2007-02-07 00:35:00,81.672,81.697,81.646,81.673,68800000.0
2007-02-07 00:40:00,81.683,81.69,81.648,81.68,54400000.0
2007-02-07 00:45:00,81.678,81.701,81.669,81.689,63400000.0
2007-02-07 00:50:00,81.701,81.711,81.674,81.704,52800000.0
2007-02-07 00:55:00,81.702,81.703,81.679,81.699,50000000.0
2007-02-07 01:00:00,81.694,81.729,81.693,81.723,35200000.0
2007-02-07 01:05:00,81.725,81.745,81.659,81.734,70400000.0
2007-02-07 01:10:00,81.739,81.749,81.696,81.703,75200000.0
2007-02-07 01:15:00,81.703,81.703,81.635,81.654,67200000.0
2007-02-07 01:20:00,81.646,81.678,81.639,81.678,49600000.0
2007-02-07 01:25:00,81.678,81.691,81.657,81.683,41000000.0
2007-02-07 01:30:00,81.68,81.718,81.68,81.695,70400000.0
2007-02-07 01:35:00,81.692,81.734,81.69,81.718,72000000.0
2007-02-07 01:40:00,81.71,81.715,81.688,81.688,48000000.0
2007-02-07 01:45:00,81.687,81.698,81.652,81.662,59200000.0
2007-02-07 01:50:00,81.665,81.673,81.645,81.645,54400000.0
2007-02-07 01:55:00,81.636,81.659,81.617,81.654,51200000.0
2007-02-07 02:00:00,81.683,81.697,81.658,81.681,70400000.0
2007-02-07 02:05:00,81.686,81.738,81.678,81.7,72000000.0
2007-02-07 02:10:00,81.685,81.752,81.685,81.746,44800000.0
2007-02-07 02:15:00,81.748,81.765,81.734,81.758,48400000.0
2007-02-07 02:20:00,81.751,81.778,81.684,81.772,36800000.0
2007-02-07 02:25:00,81.765,81.801,81.764,81.801,46400000.0
2007-02-07 02:30:00,81.811,81.815,81.773,81.783,65600000.0
2007-02-07 02:35:00,81.784,81.784,81.705,81.731,67200000.0
2007-02-07 02:40:00,81.733,81.733,81.634,81.657,61200000.0
2007-02-07 02:45:00,81.67,81.67,81.628,81.629,54400000.0
2007-02-07 02:50:00,81.617,81.626,81.493,81.604,56000000.0
2007-02-07 02:55:00,81.615,81.623,81.595,81.623,52800000.0
2007-02-07 03:00:00,81.602,81.626,81.523,81.621,59200000.0
2007-02-07 03:05:00,81.622,81.622,81.585,81.585,22400000.0
2007-02-07 03:10:00,81.589,81.589,81.557,81.574,60800000.0
2007-02-07 03:15:00,81.567,81.57,81.492,81.498,68800000.0
2007-02-07 03:20:00,81.522,81.547,81.499,81.524,57600000.0
2007-02-07 03:25:00,81.522,81.581,81.52,81.567,67600000.0
2007-02-07 03:30:00,81.57,81.574,81.493,81.499,60800000.0
2007-02-07 03:35:00,81.515,81.528,81.452,81.507,73600000.0
2007-02-07 03:40:00,81.489,81.552,81.482,81.53,60200000.0
2007-02-07 03:45:00,81.527,81.579,81.527,81.568,33600000.0
2007-02-07 03:50:00,81.57,81.57,81.521,81.537,46400000.0
2007-02-07 03:55:00,81.553,81.57,81.531,81.552,67600000.0
2007-02-07 04:00:00,81.558,81.58,81.539,81.58,59200000.0
2007-02-07 04:05:00,81.594,81.606,81.574,81.587,51200000.0
2007-02-07 04:10:00,81.591,81.625,81.574,81.621,67200000.0
2007-02-07 04:15:00,81.62,81.644,81.585,81.608,64000000.0
2007-02-07 04:20:00,81.609,81.626,81.518,81.625,64000000.0
2007-02-07 04:25:00,81.626,81.633,81.603,81.608,48000000.0
2007-02-07 04:30:00,81.601,81.602,81.565,81.584,67200000.0
2007-02-07 04:35:00,81.588,81.593,81.568,81.59,60200000.0
2007-02-07 04:40:00,81.597,81.606,81.583,81.59,46400000.0
2007-02-07 04:45:00,81.596,81.597,81.568,81.575,51200000.0
2007-02-07 04:50:00,81.59,81.599,81.499,81.599,38400000.0
2007-02-07 04:55:00,81.6,81.609,81.523,81.523,60800000.0
2007-02-07 05:00:00,81.496,81.52,81.477,81.501,60800000.0
2007-02-07 05:05:00,81.492,81.534,81.492,81.514,65600000.0
2007-02-07 05:10:00,81.525,81.544,81.504,81.533,50600000.0
2007-02-07 05:15:00,81.546,81.551,81.479,81.546,59200000.0
2007-02-07 05:20:00,81.547,81.555,81.519,81.519,46400000.0
2007-02-07 05:25:00,81.526,81.535,81.514,81.517,48400000.0
2007-02-07 05:30:00,81.527,81.547,81.511,81.54,45800000.0
2007-02-07 05:35:00,81.534,81.545,81.506,81.52,54400000.0
2007-02-07 05:40:00,81.529,81.529,81.481,81.481,44800000.0
2007-02-07 05:45:00,81.489,81.535,81.488,81.535,75200000.0
2007-02-07 05:50:00,81.564,81.588,81.55,81.58,69800000.0
2007-02-07 05:55:00,81.532,81.636,81.532,81.607,62400000.0
2007-02-07 06:00:00,81.607,81.618,81.585,81.606,43200000.0
2007-02-07 06:05:00,81.603,81.694,81.597,81.686,60800000.0
2007-02-07 06:10:00,81.687,81.735,81.607,81.711,65000000.0
2007-02-07 06:15:00,81.71,81.719,81.674,81.681,54400000.0
2007-02-07 06:20:00,81.672,81.681,81.657,81.678,49600000.0
2007-02-07 06:25:00,81.673,81.679,81.639,81.646,46400000.0
2007-02-07 06:30:00,81.636,81.649,81.6,81.637,72000000.0
2007-02-07 06:35:00,81.642,81.642,81.61,81.632,54400000.0
2007-02-07 06:40:00,81.636,81.636,81.557,81.616,48000000.0
2007-02-07 06:45:00,81.629,81.642,81.595,81.642,78400000.0
2007-02-07 06:50:00,81.64,81.67,81.627,81.669,72000000.0
2007-02-07 06:55:00,81.667,81.667,81.592,81.609,51200000.0
2007-02-07 07:00:00,81.614,81.702,81.607,81.702,59200000.0
2007-02-07 07:05:00,81.726,81.726,81.709,81.723,11200000.0
2007-02-07 07:10:00,81.725,81.815,81.707,81.809,43200000.0
2007-02-07 07:15:00,81.809,81.812,81.773,81.781,65000000.0
2007-02-07 07:20:00,81.781,81.792,81.761,81.78,68800000.0
2007-02-07 07:25:00,81.783,81.815,81.772,81.815,45800000.0
2007-02-07 07:30:00,81.799,81.801,81.785,81.789,34600000.0
2007-02-07 07:35:00,81.788,81.851,81.778,81.846,62400000.0
2007-02-07 07:40:00,81.85,81.901,81.85,81.881,60800000.0
2007-02-07 07:45:00,81.884,81.899,81.868,81.899,68800000.0
2007-02-07 07:50:00,81.903,81.974,81.874,81.974,66000000.0
2007-02-07 07:55:00,82.0,82.021,81.904,81.917,64000000.0
2007-02-07 08:00:00,81.928,81.999,81.92,81.988,51600000.0
2007-02-07 08:05:00,81.975,82.07,81.975,82.035,59200000.0
2007-02-07 08:10:00,82.052,82.077,82.038,82.048,64000000.0
2007-02-07 08:15:00,82.062,82.074,82.023,82.028,67200000.0
2007-02-07 08:20:00,82.049,82.104,82.046,82.087,65600000.0
2007-02-07 08:25:00,82.098,82.118,82.01,82.067,59600000.0
2007-02-07 08:30:00,82.071,82.12,82.071,82.115,46400000.0
2007-02-07 08:35:00,82.132,82.165,82.118,82.129,73600000.0
2007-02-07 08:40:00,82.136,82.142,82.085,82.099,72000000.0
2007-02-07 08:45:00,82.109,82.124,82.098,82.119,41600000.0
2007-02-07 08:50:00,82.099,82.138,82.099,82.13,72000000.0
2007-02-07 08:55:00,82.107,82.126,82.069,82.081,60800000.0
2007-02-07 09:00:00,82.086,82.086,82.05,82.07,67200000.0
2007-02-07 09:05:00,82.06,82.078,82.051,82.069,67200000.0
2007-02-07 09:10:00,82.047,82.048,81.992,81.994,60200000.0
2007-02-07 09:15:00,82.001,82.08,81.996,82.079,61800000.0
2007-02-07 09:20:00,82.077,82.078,81.956,82.06,57000000.0
2007-02-07 09:25:00,82.063,82.183,82.042,82.183,59200000.0
2007-02-07 09:30:00,82.21,82.264,82.179,82.222,63400000.0
2007-02-07 09:35:00,82.23,82.234,82.192,82.192,47200000.0
2007-02-07 09:40:00,82.185,82.232,82.152,82.212,66600000.0
2007-02-07 09:45:00,82.211,82.25,82.203,82.232,49600000.0
2007-02-07 09:50:00,82.227,82.229,82.186,82.199,76800000.0
2007-02-07 09:55:00,82.206,82.244,82.148,82.225,78400000.0
2007-02-07 10:00:00,82.247,82.312,82.229,82.297,59200000.0
2007-02-07 10:05:00,82.289,82.289,82.217,82.219,67200000.0
2007-02-07 10:10:00,82.226,82.228,82.152,82.192,66000000.0
2007-02-07 10:15:00,82.184,82.219,82.184,82.212,35200000.0
2007-02-07 10:20:00,82.207,82.229,82.169,82.229,68800000.0
2007-02-07 10:25:00,82.238,82.262,82.233,82.26,40400000.0
2007-02-07 10:30:00,82.26,82.314,82.234,82.31,60800000.0
2007-02-07 10:35:00,82.321,82.324,82.215,82.298,46400000.0
2007-02-07 10:40:00,82.293,82.317,82.27,82.281,50600000.0
2007-02-07 10:45:00,82.287,82.353,82.287,82.335,62400000.0
2007-02-07 10:50:00,82.328,82.351,82.308,82.313,73600000.0
2007-02-07 10:55:00,82.316,82.356,82.259,82.342,68200000.0
2007-02-07 11:00:00,82.348,82.379,82.326,82.361,68800000.0
2007-02-07 11:05:00,82.346,82.346,82.256,82.325,81000000.0
2007-02-07 11:10:00,82.316,82.34,82.308,82.324,49600000.0
2007-02-07 11:15:00,82.316,82.333,82.29,82.314,65600000.0
2007-02-07 11:20:00,82.313,82.327,82.306,82.321,36200000.0
2007-02-07 11:25:00,82.309,82.341,82.28,82.28,72000000.0
2007-02-07 11:30:00,82.28,82.3,82.256,82.291,68800000.0
2007-02-07 11:35:00,82.278,82.298,82.261,82.269,45800000.0
2007-02-07 11:40:00,82.262,82.303,82.262,82.294,55400000.0
2007-02-07 11:45:00,82.293,82.382,82.289,82.36,67200000.0
2007-02-07 11:50:00,82.339,82.391,82.329,82.369,52800000.0
2007-02-07 11:55:00,82.371,82.384,82.32,82.365,59200000.0
2007-02-07 12:00:00,82.371,82.441,82.353,82.434,65600000.0
2007-02-07 12:05:00,82.449,82.477,82.432,82.451,66600000.0
2007-02-07 12:10:00,82.474,82.487,82.388,82.393,58600000.0
2007-02-07 12:15:00,82.4,82.408,82.338,82.386,72000000.0
2007-02-07 12:20:00,82.392,82.429,82.384,82.385,69200000.0
2007-02-07 12:25:00,82.365,82.374,82.338,82.347,63400000.0
2007-02-07 12:30:00,82.338,82.365,82.338,82.352,70400000.0
2007-02-07 12:35:00,82.352,82.396,82.286,82.39,44800000.0
2007-02-07 12:40:00,82.389,82.408,82.37,82.384,73600000.0
2007-02-07 12:45:00,82.383,82.394,82.353,82.386,70400000.0
2007-02-07 12:50:00,82.379,82.39,82.343,82.364,60800000.0
2007-02-07 12:55:00,82.364,82.376,82.354,82.361,72000000.0
2007-02-07 13:00:00,82.365,82.379,82.345,82.368,52800000.0
2007-02-07 13:05:00,82.373,82.409,82.357,82.396,65600000.0
2007-02-07 13:10:00,82.37,82.391,82.315,82.315,69800000.0
2007-02-07 13:15:00,82.338,82.341,82.27,82.273,69800000.0
2007-02-07 13:20:00,82.273,82.31,82.234,82.285,56000000.0
2007-02-07 13:25:00,82.286,82.314,82.192,82.263,75200000.0
2007-02-07 13:30:00,82.267,82.27,82.224,82.231,68800000.0
2007-02-07 13:35:00,82.235,82.235,82.192,82.218,115600000.0
2007-02-07 13:40:00,82.21,82.272,82.21,82.267,128000000.0
2007-02-07 13:45:00,82.268,82.321,82.261,82.312,88000000.0
2007-02-07 13:50:00,82.314,82.325,82.289,82.3,91200000.0
2007-02-07 13:55:00,82.307,82.409,82.307,82.387,103400000.0
2007-02-07 14:00:00,82.386,82.386,82.344,82.356,120200000.0
2007-02-07 14:05:00,82.364,82.389,82.364,82.365,113000000.0
2007-02-07 14:10:00,82.355,82.4,82.355,82.378,61200000.0
2007-02-07 14:15:00,82.37,82.378,82.322,82.332,96000000.0
2007-02-07 14:20:00,82.333,82.37,82.328,82.37,97600000.0
2007-02-07 14:25:00,82.366,82.382,82.352,82.382,91000000.0
2007-02-07 14:30:00,82.381,82.389,82.35,82.387,88000000.0
2007-02-07 14:35:00,82.384,82.399,82.333,82.338,95200000.0
2007-02-07 14:40:00,82.333,82.347,82.317,82.347,94800000.0
2007-02-07 14:45:00,82.355,82.361,82.343,82.355,70400000.0
2007-02-07 14:50:00,82.35,82.35,82.315,82.342,104000000.0
2007-02-07 14:55:00,82.34,82.34,82.318,82.332,41600000.0
2007-02-07 15:00:00,82.335,82.337,82.308,82.316,65600000.0
2007-02-07 15:05:00,82.308,82.346,82.305,82.343,51200000.0
2007-02-07 15:10:00,82.332,82.344,82.323,82.344,137000000.0
2007-02-07 15:15:00,82.354,82.373,82.336,82.348,119400000.0
2007-02-07 15:20:00,82.341,82.352,82.336,82.351,97600000.0
2007-02-07 15:25:00,82.349,82.359,82.261,82.346,212200000.0
2007-02-07 15:30:00,82.282,82.491,82.274,82.467,258600000.0
2007-02-07 15:35:00,82.458,82.472,82.385,82.395,191400000.0
2007-02-07 15:40:00,82.409,82.439,82.389,82.412,144000000.0
2007-02-07 15:45:00,82.414,82.416,82.379,82.395,99200000.0
2007-02-07 15:50:00,82.392,82.423,82.347,82.418,97600000.0
2007-02-07 15:55:00,82.421,82.433,82.388,82.388,92800000.0
2007-02-07 16:00:00,82.361,82.394,82.349,82.352,201000000.0
2007-02-07 16:05:00,82.368,82.425,82.368,82.419,203600000.0
2007-02-07 16:10:00,82.418,82.459,82.406,82.408,123200000.0
2007-02-07 16:15:00,82.4,82.424,82.383,82.393,148200000.0
2007-02-07 16:20:00,82.385,82.391,82.342,82.342,141600000.0
2007-02-07 16:25:00,82.342,82.349,82.336,82.343,73600000.0
2007-02-07 16:30:00,82.347,82.367,82.329,82.354,86400000.0
2007-02-07 16:35:00,82.356,82.368,82.339,82.346,220800000.0
2007-02-07 16:40:00,82.337,82.386,82.323,82.386,212800000.0
2007-02-07 16:45:00,82.389,82.441,82.372,82.437,228800000.0
2007-02-07 16:50:00,82.442,82.453,82.4,82.415,194600000.0
2007-02-07 16:55:00,82.409,82.448,82.409,82.446,147200000.0
2007-02-07 17:00:00,82.491,82.522,82.488,82.491,208800000.0
2007-02-07 17:05:00,82.51,82.554,82.505,82.554,276800000.0
2007-02-07 17:10:00,82.568,82.577,82.539,82.559,140200000.0
2007-02-07 17:15:00,82.556,82.568,82.542,82.568,156200000.0
2007-02-07 17:20:00,82.564,82.594,82.557,82.585,88000000.0
2007-02-07 17:25:00,82.594,82.605,82.577,82.589,116200000.0
2007-02-07 17:30:00,82.575,82.599,82.561,82.599,258000000.0
2007-02-07 17:35:00,82.604,82.604,82.543,82.565,143800000.0
2007-02-07 17:40:00,82.562,82.574,82.541,82.567,148800000.0
2007-02-07 17:45:00,82.573,82.586,82.562,82.569,233000000.0
2007-02-07 17:50:00,82.565,82.591,82.552,82.567,164200000.0
2007-02-07 17:55:00,82.569,82.612,82.568,82.608,201000000.0
2007-02-07 18:00:00,82.633,82.692,82.633,82.666,177400000.0
2007-02-07 18:05:00,82.67,82.67,82.566,82.583,171600000.0
2007-02-07 18:10:00,82.582,82.69,82.562,82.683,88000000.0
2007-02-07 18:15:00,82.662,82.662,82.626,82.628,175400000.0
2007-02-07 18:20:00,82.634,82.635,82.561,82.567,188800000.0
2007-02-07 18:25:00,82.577,82.623,82.549,82.611,117800000.0
2007-02-07 18:30:00,82.613,82.62,82.566,82.588,169000000.0
2007-02-07 18:35:00,82.58,82.598,82.572,82.576,216000000.0
2007-02-07 18:40:00,82.57,82.586,82.566,82.586,115200000.0
2007-02-07 18:45:00,82.587,82.606,82.568,82.606,92800000.0
2007-02-07 18:50:00,82.611,82.631,82.585,82.594,127400000.0
2007-02-07 18:55:00,82.597,82.624,82.595,82.622,121600000.0
2007-02-07 19:00:00,82.648,82.679,82.645,82.679,83200000.0
2007-02-07 19:05:00,82.665,82.67,82.65,82.658,143800000.0
2007-02-07 19:10:00,82.668,82.669,82.618,82.629,57000000.0
2007-02-07 19:15:00,82.644,82.677,82.625,82.638,85800000.0
2007-02-07 19:20:00,82.639,82.657,82.622,82.654,110400000.0
2007-02-07 19:25:00,82.662,82.667,82.648,82.661,40000000.0
2007-02-07 19:30:00,82.664,82.67,82.635,82.657,59200000.0
2007-02-07 19:35:00,82.65,82.676,82.645,82.665,68800000.0
2007-02-07 19:40:00,82.655,82.672,82.655,82.672,11200000.0
2007-02-07 19:45:00,82.661,82.676,82.661,82.672,60800000.0
2007-02-07 19:50:00,82.67,82.685,82.662,82.677,38400000.0
2007-02-07 19:55:00,82.673,82.676,82.658,82.674,57600000.0
2007-02-07 20:00:00,82.672,82.672,82.571,82.576,93800000.0
2007-02-07 20:05:00,82.589,82.636,82.573,82.636,91200000.0
2007-02-07 20:10:00,82.627,82.653,82.577,82.617,62400000.0
2007-02-07 20:15:00,82.635,82.635,82.611,82.611,95400000.0
2007-02-07 20:20:00,82.596,82.598,82.549,82.551,62400000.0
2007-02-07 20:25:00,82.553,82.567,82.548,82.56,44200000.0
2007-02-07 20:30:00,82.562,82.573,82.561,82.568,25600000.0
2007-02-07 20:35:00,82.56,82.577,82.557,82.557,48000000.0
2007-02-07 20:40:00,82.563,82.564,82.551,82.564,10600000.0
2007-02-07 20:45:00,82.59,82.59,82.583,82.583,8000000.0
2007-02-07 20:50:00,82.589,82.591,82.575,82.587,57600000.0
2007-02-07 20:55:00,82.584,82.591,82.57,82.571,43200000.0
2007-02-07 21:00:00,82.561,82.59,82.56,82.59,56000000.0
2007-02-07 21:05:00,82.588,82.592,82.565,82.59,35600000.0
2007-02-07 21:10:00,82.605,82.62,82.593,82.605,54400000.0
2007-02-07 21:15:00,82.596,82.628,82.543,82.62,49600000.0
2007-02-07 21:20:00,82.612,82.631,82.603,82.605,25600000.0
2007-02-07 21:25:00,82.613,82.618,82.593,82.612,52800000.0
2007-02-07 21:30:00,82.612,82.612,82.571,82.585,66600000.0
2007-02-07 21:35:00,82.595,82.616,82.496,82.591,45000000.0
2007-02-07 21:40:00,82.579,82.582,82.543,82.567,50600000.0
2007-02-07 21:45:00,82.563,82.579,82.556,82.579,70800000.0
2007-02-07 21:50:00,82.573,82.573,82.554,82.567,38800000.0
2007-02-07 21:55:00,82.57,82.58,82.551,82.562,59200000.0
2007-02-07 22:00:00,82.569,82.569,82.527,82.556,77800000.0
2007-02-07 22:05:00,82.558,82.592,82.55,82.589,44800000.0
2007-02-07 22:10:00,82.585,82.598,82.545,82.563,59200000.0
2007-02-07 22:15:00,82.561,82.609,82.552,82.596,57600000.0
2007-02-07 22:20:00,82.599,82.608,82.58,82.58,30800000.0
2007-02-07 22:25:00,82.592,82.618,82.59,82.614,51200000.0
2007-02-07 22:30:00,82.621,82.626,82.552,82.591,46400000.0
2007-02-07 22:35:00,82.601,82.654,82.584,82.654,86400000.0
2007-02-07 22:40:00,82.655,82.666,82.637,82.637,68200000.0
2007-02-07 22:45:00,82.636,82.672,82.632,82.653,65600000.0
2007-02-07 22:50:00,82.656,82.658,82.622,82.63,33000000.0
2007-02-07 22:55:00,82.632,82.636,82.602,82.612,70400000.0
2007-02-07 23:00:00,82.621,82.632,82.614,82.625,39400000.0
2007-02-07 23:05:00,82.624,82.638,82.624,82.638,58000000.0
2007-02-07 23:10:00,82.642,82.655,82.632,82.651,40000000.0
2007-02-07 23:15:00,82.66,82.66,82.613,82.634,58600000.0
2007-02-07 23:20:00,82.627,82.678,82.622,82.674,40000000.0
2007-02-07 23:25:00,82.684,82.717,82.645,82.693,69800000.0
2007-02-07 23:30:00,82.699,82.737,82.69,82.71,73600000.0
2007-02-07 23:35:00,82.71,82.737,82.674,82.675,63400000.0
2007-02-07 23:40:00,82.662,82.686,82.654,82.679,86800000.0
2007-02-07 23:45:00,82.738,82.891,82.723,82.791,62400000.0
2007-02-07 23:50:00,82.801,82.874,82.801,82.874,62400000.0
2007-02-07 23:55:00,82.89,82.903,82.772,82.889,67200000.0
2007-02-08 00:00:00,82.858,82.859,82.774,82.798,57600000.0
2007-02-08 00:05:00,82.791,82.796,82.745,82.764,54400000.0
2007-02-08 00:10:00,82.767,82.774,82.756,82.765,44200000.0
2007-02-08 00:15:00,82.764,82.812,82.743,82.793,66600000.0
2007-02-08 00:20:00,82.783,82.822,82.783,82.809,60800000.0
2007-02-08 00:25:00,82.799,82.838,82.799,82.836,25600000.0
2007-02-08 00:30:00,82.837,82.855,82.821,82.853,65600000.0
2007-02-08 00:35:00,82.854,82.856,82.83,82.842,68800000.0
2007-02-08 00:40:00,82.849,82.873,82.833,82.863,70400000.0
2007-02-08 00:45:00,82.859,82.913,82.859,82.901,64000000.0
2007-02-08 00:50:00,82.91,82.944,82.884,82.931,64000000.0
2007-02-08 00:55:00,82.92,82.929,82.866,82.929,62400000.0
2007-02-08 01:00:00,82.919,82.978,82.911,82.952,51200000.0
2007-02-08 01:05:00,82.957,83.02,82.88,82.983,70400000.0
2007-02-08 01:10:00,82.964,82.981,82.945,82.981,58600000.0
2007-02-08 01:15:00,82.988,83.003,82.935,82.952,67600000.0
2007-02-08 01:20:00,82.939,82.973,82.938,82.96,61200000.0
2007-02-08 01:25:00,82.951,82.958,82.911,82.934,71400000.0
2007-02-08 01:30:00,82.936,82.972,82.934,82.963,70200000.0
2007-02-08 01:35:00,82.962,82.982,82.956,82.982,54400000.0
2007-02-08 01:40:00,82.984,83.004,82.975,83.004,46400000.0
2007-02-08 01:45:00,83.005,83.005,82.975,82.978,75200000.0
2007-02-08 01:50:00,82.978,82.981,82.904,82.916,68800000.0
2007-02-08 01:55:00,82.918,82.929,82.904,82.929,57600000.0
2007-02-08 02:00:00,82.931,83.004,82.92,82.999,70400000.0
2007-02-08 02:05:00,83.019,83.095,83.019,83.075,72000000.0
2007-02-08 02:10:00,83.077,83.082,83.015,83.02,55800000.0
2007-02-08 02:15:00,83.031,83.067,82.999,83.067,46400000.0
2007-02-08 02:20:00,83.067,83.08,82.946,83.044,69800000.0
2007-02-08 02:25:00,83.045,83.067,83.012,83.017,77800000.0
2007-02-08 02:30:00,83.001,83.075,83.0,83.05,66400000.0
2007-02-08 02:35:00,83.065,83.077,82.992,83.007,66600000.0
2007-02-08 02:40:00,83.017,83.024,82.991,83.011,61200000.0
2007-02-08 02:45:00,83.021,83.052,83.021,83.04,68200000.0
2007-02-08 02:50:00,83.039,83.084,82.942,83.05,44800000.0
2007-02-08 02:55:00,83.031,83.033,82.952,82.983,52800000.0
2007-02-08 03:00:00,82.981,82.981,82.857,82.934,59200000.0
2007-02-08 03:05:00,82.931,82.975,82.927,82.974,68200000.0
2007-02-08 03:10:00,82.957,82.957,82.915,82.947,72000000.0
2007-02-08 03:15:00,82.933,82.933,82.864,82.892,68200000.0
2007-02-08 03:20:00,82.89,82.921,82.87,82.921,57600000.0
2007-02-08 03:25:00,82.922,82.937,82.9,82.92,68200000.0
2007-02-08 03:30:00,82.928,82.958,82.869,82.957,60800000.0
2007-02-08 03:35:00,82.969,82.982,82.905,82.982,56000000.0
2007-02-08 03:40:00,82.988,83.006,82.908,82.957,49600000.0
2007-02-08 03:45:00,82.966,82.998,82.953,82.983,61200000.0
2007-02-08 03:50:00,82.978,82.987,82.967,82.982,57600000.0
2007-02-08 03:55:00,82.983,83.006,82.969,83.004,68800000.0
2007-02-08 04:00:00,82.997,82.997,82.967,82.977,38400000.0
2007-02-08 04:05:00,82.977,82.986,82.946,82.946,40000000.0
2007-02-08 04:10:00,82.962,82.984,82.951,82.979,49600000.0
2007-02-08 04:15:00,82.971,82.987,82.966,82.987,37200000.0
2007-02-08 04:20:00,82.988,83.005,82.902,83.005,36800000.0
2007-02-08 04:25:00,83.011,83.022,82.979,82.993,62400000.0
2007-02-08 04:30:00,82.992,83.005,82.987,83.002,67200000.0
2007-02-08 04:35:00,82.999,83.027,82.992,83.012,62400000.0
2007-02-08 04:40:00,83.022,83.032,83.009,83.009,45200000.0
2007-02-08 04:45:00,83.017,83.044,83.017,83.029,40000000.0
2007-02-08 04:50:00,83.041,83.052,82.959,83.046,38400000.0
2007-02-08 04:55:00,83.049,83.069,83.03,83.061,41600000.0
2007-02-08 05:00:00,83.038,83.068,83.038,83.068,48000000.0
2007-02-08 05:05:00,83.057,83.066,83.035,83.061,21800000.0
2007-02-08 05:10:00,83.073,83.074,83.039,83.049,65600000.0
2007-02-08 05:15:00,83.049,83.062,82.999,83.058,50600000.0
2007-02-08 05:20:00,83.051,83.055,83.047,83.047,12800000.0
2007-02-08 05:25:00,83.054,83.075,83.053,83.066,35200000.0
2007-02-08 05:30:00,83.098,83.098,83.07,83.08,59600000.0
2007-02-08 05:35:00,83.07,83.075,83.032,83.045,53800000.0
2007-02-08 05:40:00,83.044,83.067,83.036,83.057,44800000.0
2007-02-08 05:45:00,83.054,83.079,83.05,83.078,57600000.0
2007-02-08 05:50:00,83.075,83.076,83.058,83.058,9600000.0
2007-02-08 05:55:00,82.994,83.092,82.994,83.092,36800000.0
2007-02-08 06:00:00,83.087,83.167,83.067,83.14,58600000.0
2007-02-08 06:05:00,83.137,83.143,83.09,83.13,60600000.0
2007-02-08 06:10:00,83.125,83.16,83.042,83.147,65600000.0
2007-02-08 06:15:00,83.145,83.167,83.142,83.144,54400000.0
2007-02-08 06:20:00,83.137,83.143,83.088,83.088,41600000.0
2007-02-08 06:25:00,83.07,83.079,83.052,83.079,44800000.0
2007-02-08 06:30:00,83.077,83.096,83.06,83.095,72000000.0
2007-02-08 06:35:00,83.1,83.128,83.09,83.098,51200000.0
2007-02-08 06:40:00,83.091,83.091,83.043,83.065,49600000.0
2007-02-08 06:45:00,83.067,83.098,83.055,83.098,65600000.0
2007-02-08 06:50:00,83.093,83.103,83.083,83.096,57600000.0
2007-02-08 06:55:00,83.101,83.11,83.094,83.106,25600000.0
2007-02-08 07:00:00,83.108,83.109,83.072,83.085,43200000.0
2007-02-08 07:05:00,83.086,83.114,83.086,83.092,64400000.0
2007-02-08 07:10:00,83.078,83.101,83.03,83.054,48000000.0
2007-02-08 07:15:00,83.054,83.054,83.034,83.045,22400000.0
2007-02-08 07:20:00,83.052,83.056,83.039,83.039,57600000.0
2007-02-08 07:25:00,83.04,83.065,83.029,83.061,57600000.0
2007-02-08 07:30:00,83.069,83.078,83.038,83.038,67200000.0
2007-02-08 07:35:00,83.033,83.074,83.013,83.053,62800000.0
2007-02-08 07:40:00,83.062,83.082,83.059,83.069,60800000.0
2007-02-08 07:45:00,83.065,83.084,83.041,83.045,57600000.0
2007-02-08 07:50:00,83.04,83.074,83.04,83.074,49600000.0
2007-02-08 07:55:00,83.071,83.106,83.053,83.099,64000000.0
2007-02-08 08:00:00,83.117,83.119,83.072,83.091,57600000.0
2007-02-08 08:05:00,83.086,83.103,83.044,83.044,59200000.0
2007-02-08 08:10:00,83.051,83.077,83.038,83.058,64000000.0
2007-02-08 08:15:00,83.066,83.077,83.054,83.061,67200000.0
2007-02-08 08:20:00,83.052,83.076,83.037,83.068,65600000.0
2007-02-08 08:25:00,83.071,83.084,82.987,83.079,46400000.0
2007-02-08 08:30:00,83.078,83.083,83.051,83.053,46400000.0
2007-02-08 08:35:00,83.063,83.078,83.049,83.059,73600000.0
2007-02-08 08:40:00,83.073,83.156,83.072,83.152,72000000.0
2007-02-08 08:45:00,83.155,83.173,83.126,83.166,69200000.0
2007-02-08 08:50:00,83.165,83.225,83.165,83.225,67200000.0
2007-02-08 08:55:00,83.22,83.267,83.201,83.267,60800000.0
2007-02-08 09:00:00,83.292,83.292,83.183,83.198,67200000.0
2007-02-08 09:05:00,83.168,83.257,83.154,83.254,67200000.0
2007-02-08 09:10:00,83.27,83.29,83.203,83.279,60800000.0
2007-02-08 09:15:00,83.278,83.283,83.214,83.24,62400000.0
2007-02-08 09:20:00,83.253,83.253,83.134,83.209,68200000.0
2007-02-08 09:25:00,83.194,83.221,83.187,83.201,59200000.0
2007-02-08 09:30:00,83.199,83.271,83.197,83.222,64000000.0
2007-02-08 09:35:00,83.216,83.259,83.177,83.227,62400000.0
2007-02-08 09:40:00,83.213,83.214,83.124,83.124,67200000.0
2007-02-08 09:45:00,83.134,83.134,83.092,83.117,60200000.0
2007-02-08 09:50:00,83.125,83.172,83.099,83.157,76800000.0
2007-02-08 09:55:00,83.147,83.241,83.135,83.232,78400000.0
2007-02-08 10:00:00,83.256,83.28,83.244,83.263,58600000.0
2007-02-08 10:05:00,83.256,83.256,83.181,83.193,67200000.0
2007-02-08 10:10:00,83.195,83.195,83.167,83.167,65600000.0
2007-02-08 10:15:00,83.148,83.156,83.094,83.144,58600000.0
2007-02-08 10:20:00,83.148,83.148,83.099,83.136,68800000.0
2007-02-08 10:25:00,83.143,83.143,83.112,83.122,57600000.0
2007-02-08 10:30:00,83.118,83.202,83.107,83.201,60800000.0
2007-02-08 10:35:00,83.213,83.213,83.122,83.213,57600000.0
2007-02-08 10:40:00,83.201,83.205,83.159,83.18,64000000.0
2007-02-08 10:45:00,83.175,83.214,83.172,83.182,62400000.0
2007-02-08 10:50:00,83.204,83.237,83.197,83.23,57600000.0
2007-02-08 10:55:00,83.227,83.227,83.124,83.202,68800000.0
2007-02-08 11:00:00,83.203,83.211,83.148,83.194,68800000.0
2007-02-08 11:05:00,83.201,83.201,83.095,83.149,82000000.0
2007-02-08 11:10:00,83.154,83.171,83.145,83.156,67200000.0
2007-02-08 11:15:00,83.129,83.154,83.098,83.103,65600000.0
2007-02-08 11:20:00,83.099,83.135,83.095,83.11,64000000.0
2007-02-08 11:25:00,83.106,83.124,83.09,83.122,57600000.0
2007-02-08 11:30:00,83.118,83.145,83.105,83.105,51200000.0
2007-02-08 11:35:00,83.118,83.164,83.118,83.163,57600000.0
2007-02-08 11:40:00,83.131,83.217,83.13,83.206,66600000.0
2007-02-08 11:45:00,83.196,83.211,83.136,83.136,66600000.0
2007-02-08 11:50:00,83.132,83.162,83.127,83.157,65600000.0
2007-02-08 11:55:00,83.165,83.192,83.101,83.17,59200000.0
2007-02-08 12:00:00,83.162,83.214,83.161,83.196,65600000.0
2007-02-08 12:05:00,83.193,83.217,83.155,83.166,67200000.0
2007-02-08 12:10:00,83.161,83.177,83.146,83.177,35200000.0
2007-02-08 12:15:00,83.155,83.18,83.11,83.128,54800000.0
2007-02-08 12:20:00,83.111,83.12,83.022,83.043,68800000.0
2007-02-08 12:25:00,83.051,83.051,83.023,83.036,64000000.0
2007-02-08 12:30:00,83.043,83.067,83.011,83.012,69800000.0
2007-02-08 12:35:00,83.014,83.02,82.878,82.99,67200000.0
2007-02-08 12:40:00,82.965,82.969,82.921,82.949,73000000.0
2007-02-08 12:45:00,82.946,82.948,82.916,82.938,70400000.0
2007-02-08 12:50:00,82.946,82.955,82.931,82.944,60800000.0
2007-02-08 12:55:00,82.94,83.0,82.935,82.981,72000000.0
2007-02-08 13:00:00,82.979,83.008,82.969,82.991,52800000.0
2007-02-08 13:05:00,83.002,83.007,82.984,83.003,57600000.0
2007-02-08 13:10:00,82.996,83.014,82.979,83.003,53200000.0
2007-02-08 13:15:00,83.027,83.027,82.974,82.995,59200000.0
2007-02-08 13:20:00,82.998,83.007,82.977,83.001,33600000.0
2007-02-08 13:25:00,82.997,83.026,82.995,83.016,48000000.0
2007-02-08 13:30:00,83.015,83.015,82.962,82.979,57000000.0
2007-02-08 13:35:00,82.963,82.998,82.955,82.969,101600000.0
2007-02-08 13:40:00,82.967,82.999,82.965,82.991,128400000.0
2007-02-08 13:45:00,82.978,83.045,82.978,83.025,88000000.0
2007-02-08 13:50:00,83.024,83.037,82.982,82.99,91600000.0
2007-02-08 13:55:00,82.996,83.033,82.991,83.022,104000000.0
2007-02-08 14:00:00,83.02,83.041,83.02,83.021,119400000.0
2007-02-08 14:05:00,83.03,83.03,83.0,83.017,116200000.0
2007-02-08 14:10:00,83.02,83.041,83.013,83.036,74600000.0
2007-02-08 14:15:00,83.034,83.034,83.019,83.026,67600000.0
2007-02-08 14:20:00,83.017,83.056,83.008,83.055,125800000.0
2007-02-08 14:25:00,83.062,83.078,83.053,83.072,91200000.0
2007-02-08 14:30:00,83.074,83.083,83.066,83.072,63800000.0
2007-02-08 14:35:00,83.083,83.083,83.046,83.069,105600000.0
2007-02-08 14:40:00,83.068,83.091,83.06,83.062,122000000.0
2007-02-08 14:45:00,83.055,83.127,83.05,83.121,89600000.0
2007-02-08 14:50:00,83.125,83.126,83.103,83.12,104400000.0
2007-02-08 14:55:00,83.117,83.117,83.078,83.102,75200000.0
2007-02-08 15:00:00,83.105,83.11,83.088,83.099,77200000.0
2007-02-08 15:05:00,83.097,83.118,83.074,83.117,75200000.0
2007-02-08 15:10:00,83.139,83.158,83.119,83.145,138000000.0
2007-02-08 15:15:00,83.13,83.131,83.1,83.1,120000000.0
2007-02-08 15:20:00,83.104,83.164,83.104,83.159,111400000.0
2007-02-08 15:25:00,83.165,83.178,83.06,83.147,212200000.0
2007-02-08 15:30:00,83.069,83.208,83.057,83.152,258000000.0
2007-02-08 15:35:00,83.138,83.189,83.122,83.129,191400000.0
2007-02-08 15:40:00,83.122,83.145,83.091,83.111,143400000.0
2007-02-08 15:45:00,83.11,83.124,83.092,83.111,98600000.0
2007-02-08 15:50:00,83.124,83.138,83.114,83.131,97000000.0
2007-02-08 15:55:00,83.125,83.159,83.117,83.149,142800000.0
2007-02-08 16:00:00,83.142,83.23,83.129,83.193,212800000.0
2007-02-08 16:05:00,83.209,83.209,83.128,83.147,204800000.0
2007-02-08 16:10:00,83.147,83.149,83.098,83.098,172800000.0
2007-02-08 16:15:00,83.088,83.128,83.083,83.128,148800000.0
2007-02-08 16:20:00,83.121,83.153,83.107,83.142,141200000.0
2007-02-08 16:25:00,83.147,83.148,83.117,83.137,107200000.0
2007-02-08 16:30:00,83.125,83.195,83.121,83.189,127400000.0
2007-02-08 16:35:00,83.176,83.19,83.139,83.183,219600000.0
2007-02-08 16:40:00,83.178,83.187,83.156,83.187,212800000.0
2007-02-08 16:45:00,83.196,83.222,83.182,83.222,228800000.0
2007-02-08 16:50:00,83.215,83.223,83.198,83.211,194600000.0
2007-02-08 16:55:00,83.212,83.212,83.129,83.129,146000000.0
2007-02-08 17:00:00,83.124,83.142,83.068,83.072,208400000.0
2007-02-08 17:05:00,83.071,83.074,83.049,83.06,277200000.0
2007-02-08 17:10:00,83.067,83.067,83.021,83.053,139600000.0
2007-02-08 17:15:00,83.057,83.064,83.039,83.039,118400000.0
2007-02-08 17:20:00,83.027,83.121,83.027,83.116,88000000.0
2007-02-08 17:25:00,83.13,83.172,83.087,83.172,115600000.0
2007-02-08 17:30:00,83.16,83.172,83.114,83.114,171200000.0
2007-02-08 17:35:00,83.119,83.121,83.075,83.116,141600000.0
2007-02-08 17:40:00,83.111,83.111,83.06,83.071,146000000.0
2007-02-08 17:45:00,83.064,83.064,83.015,83.028,233000000.0
2007-02-08 17:50:00,83.024,83.05,83.018,83.018,172200000.0
2007-02-08 17:55:00,83.022,83.043,82.976,82.98,202000000.0
2007-02-08 18:00:00,82.969,83.033,82.965,83.021,177000000.0
2007-02-08 18:05:00,83.021,83.036,83.0,83.036,172800000.0
2007-02-08 18:10:00,83.03,83.057,83.007,83.05,88000000.0
2007-02-08 18:15:00,83.059,83.113,83.025,83.103,206400000.0
2007-02-08 18:20:00,83.105,83.146,83.072,83.146,188800000.0
2007-02-08 18:25:00,83.154,83.156,83.103,83.106,92800000.0
2007-02-08 18:30:00,83.099,83.111,83.062,83.071,170000000.0
2007-02-08 18:35:00,83.075,83.128,83.074,83.125,165800000.0
2007-02-08 18:40:00,83.121,83.122,83.089,83.089,224000000.0
2007-02-08 18:45:00,83.103,83.122,83.042,83.042,92800000.0
2007-02-08 18:50:00,83.034,83.156,83.034,83.149,127400000.0
2007-02-08 18:55:00,83.118,83.161,83.118,83.132,121600000.0
2007-02-08 19:00:00,83.128,83.152,83.113,83.116,97600000.0
2007-02-08 19:05:00,83.116,83.129,83.115,83.117,48000000.0
2007-02-08 19:10:00,83.128,83.147,83.115,83.146,36800000.0
2007-02-08 19:15:00,83.144,83.168,83.133,83.145,73600000.0
2007-02-08 19:20:00,83.147,83.214,83.147,83.192,62400000.0
2007-02-08 19:25:00,83.191,83.232,83.148,83.169,94400000.0
2007-02-08 19:30:00,83.175,83.189,83.146,83.178,46400000.0
2007-02-08 19:35:00,83.175,83.178,83.153,83.156,41600000.0
2007-02-08 19:40:00,83.15,83.185,83.15,83.185,44800000.0
2007-02-08 19:45:00,83.194,83.212,83.188,83.188,77200000.0
2007-02-08 19:50:00,83.185,83.198,83.178,83.178,54400000.0
2007-02-08 19:55:00,83.184,83.203,83.174,83.19,57600000.0
2007-02-08 20:00:00,83.183,83.195,83.161,83.185,60800000.0
2007-02-08 20:05:00,83.175,83.178,83.14,83.159,90600000.0
2007-02-08 20:10:00,83.148,83.201,83.12,83.174,62400000.0
2007-02-08 20:15:00,83.174,83.204,83.149,83.193,96000000.0
2007-02-08 20:20:00,83.187,83.204,83.173,83.173,59200000.0
2007-02-08 20:25:00,83.181,83.235,83.181,83.182,67200000.0
2007-02-08 20:30:00,83.175,83.201,83.15,83.179,73000000.0
2007-02-08 20:35:00,83.197,83.197,83.179,83.189,32000000.0
2007-02-08 20:40:00,83.192,83.195,83.176,83.186,40000000.0
2007-02-08 20:45:00,83.19,83.19,83.181,83.183,17600000.0
2007-02-08 20:50:00,83.195,83.195,83.162,83.167,56400000.0
2007-02-08 20:55:00,83.165,83.165,83.013,83.013,43200000.0
2007-02-08 21:00:00,83.004,83.004,82.885,82.942,72000000.0
2007-02-08 21:05:00,82.96,83.065,82.908,82.94,62200000.0
2007-02-08 21:10:00,82.946,82.955,82.848,82.85,62400000.0
2007-02-08 21:15:00,82.832,82.835,82.677,82.772,66000000.0
2007-02-08 21:20:00,82.742,82.77,82.636,82.636,60800000.0
2007-02-08 21:25:00,82.659,82.665,82.576,82.615,51200000.0
2007-02-08 21:30:00,82.647,82.691,82.628,82.687,66600000.0
2007-02-08 21:35:00,82.709,82.731,82.616,82.698,54400000.0
2007-02-08 21:40:00,82.697,82.697,82.639,82.639,41600000.0
2007-02-08 21:45:00,82.645,82.678,82.645,82.673,54400000.0
2007-02-08 21:50:00,82.661,82.72,82.651,82.704,64000000.0
2007-02-08 21:55:00,82.731,82.75,82.68,82.68,72000000.0
2007-02-08 22:00:00,82.7,82.7,82.642,82.642,62400000.0
2007-02-08 22:05:00,82.64,82.668,82.609,82.668,66600000.0
2007-02-08 22:10:00,82.678,82.686,82.659,82.679,20800000.0
2007-02-08 22:15:00,82.666,82.676,82.646,82.65,70400000.0
2007-02-08 22:20:00,82.66,82.683,82.66,82.683,17600000.0
2007-02-08 22:25:00,82.688,82.688,82.656,82.68,51200000.0
2007-02-08 22:30:00,82.683,82.686,82.619,82.68,41600000.0
2007-02-08 22:35:00,82.673,82.702,82.673,82.694,74000000.0
2007-02-08 22:40:00,82.693,82.699,82.673,82.699,33600000.0
2007-02-08 22:45:00,82.699,82.706,82.683,82.688,47400000.0
2007-02-08 22:50:00,82.695,82.699,82.673,82.689,33600000.0
2007-02-08 22:55:00,82.694,82.721,82.689,82.691,65600000.0
2007-02-08 23:00:00,82.7,82.716,82.693,82.712,52800000.0
2007-02-08 23:05:00,82.689,82.706,82.671,82.674,75200000.0
2007-02-08 23:10:00,82.693,82.703,82.678,82.699,64000000.0
2007-02-08 23:15:00,82.699,82.724,82.684,82.716,36800000.0
2007-02-08 23:20:00,82.729,82.743,82.707,82.739,53200000.0
2007-02-08 23:25:00,82.715,82.735,82.649,82.693,54400000.0
2007-02-08 23:30:00,82.696,82.72,82.68,82.72,73600000.0
2007-02-08 23:35:00,82.709,82.721,82.687,82.713,47400000.0
2007-02-08 23:40:00,82.722,82.766,82.702,82.766,78400000.0
2007-02-08 23:45:00,82.763,82.814,82.745,82.814,49600000.0
2007-02-08 23:50:00,82.823,82.846,82.804,82.825,51200000.0
2007-02-08 23:55:00,82.732,82.842,82.732,82.827,38400000.0
2007-02-09 00:00:00,82.817,82.842,82.817,82.839,32000000.0
2007-02-09 00:05:00,82.834,82.85,82.82,82.84,43200000.0
2007-02-09 00:10:00,82.815,82.825,82.784,82.788,59200000.0
2007-02-09 00:15:00,82.787,82.808,82.771,82.799,67200000.0
2007-02-09 00:20:00,82.78,82.811,82.769,82.798,61800000.0
2007-02-09 00:25:00,82.799,82.802,82.778,82.797,64000000.0
2007-02-09 00:30:00,82.795,82.799,82.778,82.784,45800000.0
2007-02-09 00:35:00,82.784,82.806,82.774,82.775,68800000.0
2007-02-09 00:40:00,82.792,82.821,82.781,82.821,53800000.0
2007-02-09 00:45:00,82.799,82.81,82.76,82.76,64000000.0
2007-02-09 00:50:00,82.765,82.77,82.734,82.756,52200000.0
2007-02-09 00:55:00,82.763,82.78,82.74,82.768,62400000.0
2007-02-09 01:00:00,82.767,82.829,82.767,82.81,62400000.0
2007-02-09 01:05:00,82.824,82.879,82.758,82.877,70400000.0
2007-02-09 01:10:00,82.868,82.878,82.853,82.878,50600000.0
2007-02-09 01:15:00,82.88,82.88,82.839,82.858,78800000.0
2007-02-09 01:20:00,82.854,82.868,82.844,82.862,48000000.0
2007-02-09 01:25:00,82.86,82.892,82.851,82.892,54400000.0
2007-02-09 01:30:00,82.915,82.957,82.915,82.937,36200000.0
2007-02-09 01:35:00,82.944,82.969,82.938,82.962,43200000.0
2007-02-09 01:40:00,82.956,82.977,82.948,82.977,48000000.0
2007-02-09 01:45:00,82.981,82.995,82.949,82.949,75200000.0
2007-02-09 01:50:00,82.949,83.01,82.935,82.936,69200000.0
2007-02-09 01:55:00,82.936,82.942,82.911,82.931,59200000.0
2007-02-09 02:00:00,82.925,82.927,82.873,82.877,70400000.0
2007-02-09 02:05:00,82.883,82.93,82.875,82.93,72000000.0
2007-02-09 02:10:00,82.924,82.934,82.906,82.909,56000000.0
2007-02-09 02:15:00,82.908,82.973,82.847,82.953,57000000.0
2007-02-09 02:20:00,82.958,83.003,82.958,82.992,51200000.0
2007-02-09 02:25:00,82.997,83.007,82.942,82.967,78400000.0
2007-02-09 02:30:00,82.958,83.001,82.958,82.987,51200000.0
2007-02-09 02:35:00,83.006,83.038,82.997,83.021,67200000.0
2007-02-09 02:40:00,83.023,83.037,83.012,83.018,60800000.0
2007-02-09 02:45:00,83.011,83.028,82.999,83.014,54800000.0
2007-02-09 02:50:00,83.014,83.051,82.953,83.051,56000000.0
2007-02-09 02:55:00,83.064,83.09,83.064,83.078,52800000.0
2007-02-09 03:00:00,83.079,83.1,82.99,83.1,59200000.0
2007-02-09 03:05:00,83.103,83.109,83.045,83.077,68800000.0
2007-02-09 03:10:00,83.077,83.097,83.042,83.097,71400000.0
2007-02-09 03:15:00,83.104,83.104,83.067,83.076,56000000.0
2007-02-09 03:20:00,83.084,83.098,83.08,83.098,33600000.0
2007-02-09 03:25:00,83.101,83.178,83.101,83.177,68800000.0
2007-02-09 03:30:00,83.182,83.182,83.117,83.157,60800000.0
2007-02-09 03:35:00,83.173,83.189,83.111,83.186,73000000.0
2007-02-09 03:40:00,83.191,83.207,83.174,83.192,60800000.0
2007-02-09 03:45:00,83.179,83.185,83.159,83.175,60200000.0
2007-02-09 03:50:00,83.179,83.179,83.119,83.139,57600000.0
2007-02-09 03:55:00,83.138,83.16,83.123,83.16,40000000.0
2007-02-09 04:00:00,83.15,83.15,83.121,83.143,44200000.0
2007-02-09 04:05:00,83.145,83.145,83.114,83.12,62400000.0
2007-02-09 04:10:00,83.116,83.125,83.091,83.095,57000000.0
2007-02-09 04:15:00,83.088,83.137,83.078,83.125,64000000.0
2007-02-09 04:20:00,83.119,83.136,83.028,83.136,64000000.0
2007-02-09 04:25:00,83.143,83.145,83.107,83.129,61800000.0
2007-02-09 04:30:00,83.131,83.148,83.112,83.112,67200000.0
2007-02-09 04:35:00,83.115,83.137,83.097,83.12,41600000.0
2007-02-09 04:40:00,83.143,83.158,83.123,83.154,44800000.0
2007-02-09 04:45:00,83.147,83.147,83.13,83.13,19200000.0
2007-02-09 04:50:00,83.14,83.14,83.025,83.116,59600000.0
2007-02-09 04:55:00,83.116,83.15,83.095,83.15,60800000.0
2007-02-09 05:00:00,83.135,83.147,83.117,83.125,60200000.0
2007-02-09 05:05:00,83.119,83.126,83.102,83.107,65000000.0
2007-02-09 05:10:00,83.11,83.11,83.062,83.096,52800000.0
2007-02-09 05:15:00,83.092,83.119,83.022,83.109,67200000.0
2007-02-09 05:20:00,83.109,83.122,83.072,83.099,58600000.0
2007-02-09 05:25:00,83.116,83.136,83.101,83.108,60200000.0
2007-02-09 05:30:00,83.119,83.127,83.108,83.122,62400000.0
2007-02-09 05:35:00,83.12,83.137,83.106,83.132,64400000.0
2007-02-09 05:40:00,83.127,83.161,83.127,83.161,35200000.0
2007-02-09 05:45:00,83.151,83.187,83.141,83.18,60800000.0
2007-02-09 05:50:00,83.175,83.176,83.157,83.167,22400000.0
2007-02-09 05:55:00,83.122,83.195,83.108,83.178,49600000.0
2007-02-09 06:00:00,83.167,83.192,83.159,83.172,45800000.0
2007-02-09 06:05:00,83.173,83.199,83.169,83.195,61200000.0
2007-02-09 06:10:00,83.207,83.212,83.122,83.195,40000000.0
2007-02-09 06:15:00,83.201,83.231,83.2,83.211,54400000.0
2007-02-09 06:20:00,83.211,83.211,83.185,83.2,36800000.0
2007-02-09 06:25:00,83.201,83.208,83.191,83.191,32000000.0
2007-02-09 06:30:00,83.204,83.225,83.2,83.205,59200000.0
2007-02-09 06:35:00,83.205,83.231,83.193,83.23,40000000.0
2007-02-09 06:40:00,83.224,83.236,83.22,83.227,32000000.0
2007-02-09 06:45:00,83.23,83.23,83.188,83.207,60800000.0
2007-02-09 06:50:00,83.211,83.226,83.193,83.211,43200000.0
2007-02-09 06:55:00,83.217,83.225,83.211,83.219,38400000.0
2007-02-09 07:00:00,83.22,83.225,83.195,83.208,59200000.0
2007-02-09 07:05:00,83.209,83.227,83.196,83.214,48000000.0
2007-02-09 07:10:00,83.212,83.212,83.171,83.195,46400000.0
2007-02-09 07:15:00,83.195,83.195,83.167,83.185,22400000.0
2007-02-09 07:20:00,83.189,83.192,83.182,83.192,11200000.0
2007-02-09 07:25:00,83.182,83.22,83.182,83.211,41600000.0
2007-02-09 07:30:00,83.212,83.222,83.201,83.214,36800000.0
2007-02-09 07:35:00,83.193,83.219,83.186,83.219,62400000.0
2007-02-09 07:40:00,83.191,83.199,83.169,83.196,60800000.0
2007-02-09 07:45:00,83.203,83.246,83.197,83.236,58000000.0
2007-02-09 07:50:00,83.231,83.239,83.206,83.206,54400000.0
2007-02-09 07:55:00,83.203,83.24,83.189,83.229,51200000.0
2007-02-09 08:00:00,83.237,83.242,83.19,83.203,49600000.0
2007-02-09 08:05:00,83.201,83.247,83.201,83.212,65600000.0
2007-02-09 08:10:00,83.193,83.23,83.181,83.226,64000000.0
2007-02-09 08:15:00,83.24,83.247,83.183,83.192,67600000.0
2007-02-09 08:20:00,83.207,83.208,83.18,83.196,38800000.0
2007-02-09 08:25:00,83.185,83.204,83.182,83.183,38400000.0
2007-02-09 08:30:00,83.171,83.198,83.155,83.195,44800000.0
2007-02-09 08:35:00,83.192,83.2,83.151,83.187,56000000.0
2007-02-09 08:40:00,83.181,83.193,83.128,83.128,72400000.0
2007-02-09 08:45:00,83.139,83.178,83.139,83.17,68800000.0
2007-02-09 08:50:00,83.166,83.172,83.103,83.103,67200000.0
2007-02-09 08:55:00,83.079,83.08,83.026,83.033,64400000.0
2007-02-09 09:00:00,83.025,83.081,82.989,83.081,67200000.0
2007-02-09 09:05:00,83.08,83.113,83.078,83.104,66600000.0
2007-02-09 09:10:00,83.096,83.116,83.068,83.068,60800000.0
2007-02-09 09:15:00,83.063,83.085,83.047,83.063,62400000.0
2007-02-09 09:20:00,83.046,83.084,82.955,83.044,68800000.0
2007-02-09 09:25:00,83.04,83.05,82.987,83.008,58600000.0
2007-02-09 09:30:00,83.016,83.016,82.866,82.866,63400000.0
2007-02-09 09:35:00,82.881,82.945,82.881,82.909,62400000.0
2007-02-09 09:40:00,82.911,82.918,82.756,82.756,67200000.0
2007-02-09 09:45:00,82.744,82.744,82.59,82.617,60200000.0
2007-02-09 09:50:00,82.596,82.596,82.421,82.421,76800000.0
2007-02-09 09:55:00,82.446,82.643,82.446,82.581,78400000.0
2007-02-09 10:00:00,82.589,82.589,82.528,82.533,59200000.0
2007-02-09 10:05:00,82.528,82.586,82.505,82.579,66600000.0
2007-02-09 10:10:00,82.609,82.685,82.598,82.657,65000000.0
2007-02-09 10:15:00,82.66,82.747,82.648,82.747,59200000.0
2007-02-09 10:20:00,82.758,82.826,82.758,82.826,68800000.0
2007-02-09 10:25:00,82.834,82.894,82.815,82.855,54400000.0
2007-02-09 10:30:00,82.845,82.852,82.81,82.814,60800000.0
2007-02-09 10:35:00,82.816,82.829,82.719,82.799,57600000.0
2007-02-09 10:40:00,82.792,82.84,82.786,82.797,64000000.0
2007-02-09 10:45:00,82.783,82.841,82.776,82.841,62400000.0
2007-02-09 10:50:00,82.855,82.961,82.844,82.961,73000000.0
2007-02-09 10:55:00,82.96,82.97,82.835,82.909,68000000.0
2007-02-09 11:00:00,82.911,82.911,82.853,82.856,68800000.0
2007-02-09 11:05:00,82.859,82.876,82.797,82.836,81600000.0
2007-02-09 11:10:00,82.843,82.983,82.843,82.983,67200000.0
2007-02-09 11:15:00,82.976,82.981,82.872,82.872,65600000.0
2007-02-09 11:20:00,82.867,82.87,82.773,82.791,63400000.0
2007-02-09 11:25:00,82.773,82.842,82.766,82.842,57600000.0
2007-02-09 11:30:00,82.854,82.855,82.791,82.791,68800000.0
2007-02-09 11:35:00,82.799,82.799,82.722,82.74,57600000.0
2007-02-09 11:40:00,82.74,82.781,82.706,82.738,67200000.0
2007-02-09 11:45:00,82.74,82.777,82.71,82.776,67200000.0
2007-02-09 11:50:00,82.78,82.786,82.754,82.783,65600000.0
2007-02-09 11:55:00,82.793,82.798,82.73,82.782,58600000.0
2007-02-09 12:00:00,82.786,82.787,82.752,82.787,65600000.0
2007-02-09 12:05:00,82.788,82.819,82.761,82.797,54800000.0
2007-02-09 12:10:00,82.793,82.793,82.719,82.727,59200000.0
2007-02-09 12:15:00,82.726,82.734,82.601,82.667,72400000.0
2007-02-09 12:20:00,82.666,82.714,82.66,82.691,68800000.0
2007-02-09 12:25:00,82.709,82.739,82.698,82.734,63400000.0
2007-02-09 12:30:00,82.737,82.74,82.696,82.735,56000000.0
2007-02-09 12:35:00,82.736,82.762,82.67,82.734,67200000.0
2007-02-09 12:40:00,82.739,82.785,82.729,82.781,73000000.0
2007-02-09 12:45:00,82.777,82.785,82.749,82.785,70400000.0
2007-02-09 12:50:00,82.795,82.808,82.777,82.779,60200000.0
2007-02-09 12:55:00,82.772,82.823,82.741,82.818,72000000.0
2007-02-09 13:00:00,82.817,82.826,82.773,82.811,67600000.0
2007-02-09 13:05:00,82.805,82.805,82.694,82.784,70400000.0
2007-02-09 13:10:00,82.777,82.779,82.67,82.67,70400000.0
2007-02-09 13:15:00,82.676,82.734,82.665,82.726,70400000.0
2007-02-09 13:20:00,82.729,82.74,82.634,82.704,55400000.0
2007-02-09 13:25:00,82.719,82.75,82.655,82.742,64000000.0
2007-02-09 13:30:00,82.735,82.758,82.735,82.741,41600000.0
2007-02-09 13:35:00,82.765,82.794,82.76,82.79,116200000.0
2007-02-09 13:40:00,82.809,82.853,82.808,82.838,128000000.0
2007-02-09 13:45:00,82.838,82.866,82.813,82.843,88000000.0
2007-02-09 13:50:00,82.829,82.842,82.799,82.81,91200000.0
2007-02-09 13:55:00,82.807,82.876,82.803,82.867,104000000.0
2007-02-09 14:00:00,82.859,82.859,82.82,82.82,119400000.0
2007-02-09 14:05:00,82.817,82.867,82.815,82.844,148600000.0
2007-02-09 14:10:00,82.842,82.856,82.83,82.833,102400000.0
2007-02-09 14:15:00,82.84,82.856,82.815,82.825,95400000.0
2007-02-09 14:20:00,82.829,82.841,82.806,82.811,126800000.0
2007-02-09 14:25:00,82.825,82.877,82.784,82.877,91200000.0
2007-02-09 14:30:00,82.882,82.98,82.878,82.976,88000000.0
2007-02-09 14:35:00,82.96,82.985,82.943,82.981,105000000.0
2007-02-09 14:40:00,82.98,83.033,82.971,83.01,121000000.0
2007-02-09 14:45:00,83.011,83.079,82.983,82.983,90000000.0
2007-02-09 14:50:00,82.927,82.927,82.811,82.841,104400000.0
2007-02-09 14:55:00,82.847,82.854,82.829,82.841,74600000.0
2007-02-09 15:00:00,82.843,82.873,82.821,82.852,78400000.0
2007-02-09 15:05:00,82.837,82.922,82.815,82.904,67600000.0
2007-02-09 15:10:00,82.889,82.896,82.842,82.896,137600000.0
2007-02-09 15:15:00,82.906,82.906,82.846,82.861,120400000.0
2007-02-09 15:20:00,82.872,82.896,82.849,82.853,124800000.0
2007-02-09 15:25:00,82.86,82.879,82.783,82.87,212800000.0
2007-02-09 15:30:00,82.797,82.919,82.789,82.902,259000000.0
2007-02-09 15:35:00,82.905,82.916,82.891,82.913,191400000.0
2007-02-09 15:40:00,82.903,82.929,82.894,82.923,130600000.0
2007-02-09 15:45:00,82.928,82.931,82.912,82.926,99200000.0
2007-02-09 15:50:00,82.934,82.941,82.922,82.927,97000000.0
2007-02-09 15:55:00,82.936,82.946,82.904,82.935,143400000.0
2007-02-09 16:00:00,82.94,82.986,82.931,82.974,212800000.0
2007-02-09 16:05:00,82.973,82.991,82.965,82.965,204800000.0
2007-02-09 16:10:00,82.973,83.022,82.973,83.017,172600000.0
2007-02-09 16:15:00,83.021,83.032,82.99,83.018,149200000.0
2007-02-09 16:20:00,83.026,83.043,83.017,83.017,129600000.0
2007-02-09 16:25:00,83.022,83.052,82.98,82.98,124800000.0
2007-02-09 16:30:00,83.01,83.092,83.01,83.092,127200000.0
2007-02-09 16:35:00,83.092,83.098,83.035,83.035,220200000.0
2007-02-09 16:40:00,83.04,83.046,82.989,83.04,212200000.0
2007-02-09 16:45:00,83.037,83.075,83.037,83.061,228800000.0
2007-02-09 16:50:00,83.082,83.083,83.031,83.062,195200000.0
2007-02-09 16:55:00,83.061,83.123,83.036,83.123,147200000.0
2007-02-09 17:00:00,83.135,83.143,83.076,83.084,210000000.0
2007-02-09 17:05:00,83.078,83.089,83.065,83.078,217000000.0
2007-02-09 17:10:00,83.084,83.091,83.066,83.076,118400000.0
2007-02-09 17:15:00,83.089,83.14,83.089,83.118,157600000.0
2007-02-09 17:20:00,83.11,83.132,83.094,83.106,86800000.0
2007-02-09 17:25:00,83.113,83.113,83.067,83.085,103400000.0
2007-02-09 17:30:00,83.079,83.111,83.066,83.093,221200000.0
2007-02-09 17:35:00,83.109,83.109,83.074,83.086,110800000.0
2007-02-09 17:40:00,83.087,83.133,83.084,83.122,123200000.0
2007-02-09 17:45:00,83.112,83.125,83.097,83.113,233600000.0
2007-02-09 17:50:00,83.111,83.161,83.111,83.147,172200000.0
2007-02-09 17:55:00,83.138,83.151,83.104,83.106,201400000.0
2007-02-09 18:00:00,83.103,83.131,83.082,83.091,178000000.0
2007-02-09 18:05:00,83.091,83.102,83.072,83.102,172800000.0
2007-02-09 18:10:00,83.106,83.128,83.089,83.121,88000000.0
2007-02-09 18:15:00,83.13,83.134,83.102,83.122,205200000.0
2007-02-09 18:20:00,83.126,83.134,83.113,83.133,141800000.0
2007-02-09 18:25:00,83.106,83.126,83.084,83.098,117800000.0
2007-02-09 18:30:00,83.096,83.124,83.08,83.115,169600000.0
2007-02-09 18:35:00,83.116,83.132,83.08,83.086,216000000.0
2007-02-09 18:40:00,83.072,83.083,83.046,83.083,224000000.0
2007-02-09 18:45:00,83.081,83.105,83.061,83.084,92200000.0
2007-02-09 18:50:00,83.086,83.104,83.078,83.082,97000000.0
2007-02-09 18:55:00,83.092,83.104,83.065,83.084,102400000.0
2007-02-09 19:00:00,83.078,83.093,83.044,83.055,83200000.0
2007-02-09 19:05:00,83.054,83.089,83.041,83.086,144000000.0
2007-02-09 19:10:00,83.091,83.097,83.057,83.065,74600000.0
2007-02-09 19:15:00,83.059,83.059,83.001,83.036,85800000.0
2007-02-09 19:20:00,83.045,83.054,83.024,83.053,94800000.0
2007-02-09 19:25:00,83.054,83.065,83.045,83.052,52800000.0
2007-02-09 19:30:00,83.044,83.065,83.044,83.065,59200000.0
2007-02-09 19:35:00,83.042,83.079,83.035,83.074,69200000.0
2007-02-09 19:40:00,83.064,83.083,83.056,83.072,44800000.0
2007-02-09 19:45:00,83.081,83.095,83.064,83.077,76600000.0
2007-02-09 19:50:00,83.073,83.105,83.073,83.089,36600000.0
2007-02-09 19:55:00,83.095,83.099,83.081,83.09,45200000.0
2007-02-09 20:00:00,83.086,83.091,83.066,83.088,45800000.0
2007-02-09 20:05:00,83.079,83.088,83.065,83.071,51200000.0
2007-02-09 20:10:00,83.06,83.08,83.016,83.079,62400000.0
2007-02-09 20:15:00,83.087,83.123,83.071,83.117,67200000.0
2007-02-09 20:20:00,83.104,83.105,83.071,83.074,59200000.0
2007-02-09 20:25:00,83.072,83.101,83.072,83.095,39400000.0
2007-02-09 20:30:00,83.099,83.103,83.094,83.099,14400000.0
2007-02-09 20:35:00,83.103,83.135,83.092,83.13,59200000.0
2007-02-09 20:40:00,83.136,83.136,83.078,83.109,57600000.0
2007-02-09 20:45:00,83.109,83.115,83.072,83.076,44800000.0
2007-02-09 20:50:00,83.075,83.085,83.053,83.076,73000000.0
2007-02-09 20:55:00,83.094,83.096,83.075,83.087,41000000.0
2007-02-09 21:00:00,83.089,83.089,83.061,83.089,60800000.0
2007-02-09 21:05:00,83.087,83.091,83.059,83.082,51600000.0
2007-02-09 21:10:00,83.089,83.101,83.06,83.06,41000000.0
2007-02-09 21:15:00,83.047,83.087,82.981,83.075,67600000.0
2007-02-09 21:20:00,83.058,83.101,83.053,83.087,60800000.0
2007-02-09 21:25:00,83.094,83.104,83.084,83.097,40000000.0
2007-02-09 21:30:00,83.093,83.093,83.069,83.074,67600000.0
2007-02-09 21:35:00,83.061,83.105,82.985,82.985,28800000.0
2007-02-09 21:40:00,83.082,83.095,83.017,83.033,65600000.0
2007-02-09 21:45:00,83.023,83.028,82.907,82.994,59200000.0
2007-02-09 21:50:00,82.968,82.976,82.953,82.953,42600000.0
2007-02-09 21:55:00,82.957,82.957,82.928,82.928,41600000.0
2007-02-09 22:00:00,82.915,82.96,82.902,82.937,77800000.0
2007-02-09 22:05:00,82.931,82.975,82.918,82.975,67200000.0
2007-02-09 22:10:00,82.973,82.996,82.961,82.972,46400000.0
2007-02-09 22:15:00,82.968,82.968,82.96,82.963,14400000.0
2007-02-12 11:35:00,83.47,83.49,83.45,83.46,160000000.0
2007-02-12 11:40:00,83.45,83.46,83.42,83.43,200000000.0
2007-02-12 11:45:00,83.44,83.46,83.39,83.39,160000000.0
2007-02-12 11:50:00,83.4,83.43,83.37,83.38,160000000.0
2007-02-12 11:55:00,83.37,83.41,83.36,83.4,200000000.0
2007-02-12 12:00:00,83.39,83.46,83.39,83.46,200000000.0
2007-02-12 12:05:00,83.47,83.47,83.45,83.45,200000000.0
2007-02-12 12:10:00,83.46,83.47,83.45,83.46,200000000.0
2007-02-12 12:15:00,83.45,83.45,83.4,83.42,200000000.0
2007-02-12 12:20:00,83.41,83.46,83.41,83.45,200000000.0
2007-02-12 12:25:00,83.46,83.47,83.46,83.47,80000000.0
2007-02-12 12:30:00,83.46,83.48,83.45,83.47,120000000.0
2007-02-12 12:35:00,83.46,83.48,83.45,83.47,200000000.0
2007-02-12 12:40:00,83.46,83.48,83.46,83.47,160000000.0
2007-02-12 12:45:00,83.48,83.48,83.45,83.46,160000000.0
2007-02-12 12:50:00,83.45,83.47,83.44,83.45,160000000.0
2007-02-12 12:55:00,83.46,83.48,83.44,83.48,200000000.0
2007-02-12 13:00:00,83.47,83.47,83.44,83.44,200000000.0
2007-02-12 13:05:00,83.45,83.46,83.38,83.41,200000000.0
2007-02-12 13:10:00,83.42,83.44,83.38,83.42,200000000.0
2007-02-12 13:15:00,83.43,83.45,83.41,83.41,200000000.0
2007-02-12 13:20:00,83.42,83.45,83.4,83.43,200000000.0
2007-02-12 13:25:00,83.44,83.46,83.42,83.45,120000000.0
2007-02-12 13:30:00,83.43,83.44,83.4,83.41,200000000.0
2007-02-12 13:35:00,83.4,83.4,83.37,83.39,160000000.0
2007-02-12 13:40:00,82.982,83.492,82.982,83.484,128000000.0
2007-02-12 13:45:00,83.4,83.487,83.39,83.455,91200000.0
2007-02-12 13:50:00,83.458,83.469,83.38,83.38,80000000.0
2007-02-12 13:55:00,83.453,83.49,83.453,83.461,103400000.0
2007-02-12 14:00:00,83.469,83.485,83.433,83.467,120000000.0
2007-02-12 14:05:00,83.473,83.473,83.39,83.426,153400000.0
2007-02-12 14:10:00,83.417,83.428,83.396,83.419,101200000.0
2007-02-12 14:15:00,83.424,83.44,83.39,83.425,93200000.0
2007-02-12 14:20:00,83.418,83.445,83.403,83.445,125800000.0
2007-02-12 14:25:00,83.426,83.462,83.423,83.452,91200000.0
2007-02-12 14:30:00,83.44,83.441,83.408,83.418,88000000.0
2007-02-12 14:35:00,83.412,83.412,83.374,83.387,105000000.0
2007-02-12 14:40:00,83.381,83.407,83.366,83.405,120400000.0
2007-02-12 14:45:00,83.396,83.41,83.33,83.405,102400000.0
2007-02-12 14:50:00,83.404,83.404,83.21,83.24,111400000.0
2007-02-12 14:55:00,83.399,83.399,83.19,83.39,73600000.0
2007-02-12 15:00:00,83.392,83.393,83.26,83.39,60200000.0
2007-02-12 15:05:00,83.388,83.421,83.25,83.403,79400000.0
2007-02-12 15:10:00,83.42,83.42,83.382,83.387,137000000.0
2007-02-12 15:15:00,83.38,83.398,83.25,83.25,118400000.0
2007-02-12 15:20:00,83.26,83.396,83.25,83.367,114600000.0
2007-02-12 15:25:00,83.373,83.398,83.255,83.336,212000000.0
2007-02-12 15:30:00,83.266,83.388,83.18,83.354,228200000.0
2007-02-12 15:35:00,83.361,83.397,83.323,83.396,190800000.0
2007-02-12 15:40:00,83.397,83.419,83.344,83.344,143400000.0
2007-02-12 15:45:00,83.322,83.373,83.322,83.332,99200000.0
2007-02-12 15:50:00,83.325,83.325,83.244,83.245,97600000.0
2007-02-12 15:55:00,83.252,83.267,83.198,83.263,144000000.0
2007-02-12 16:00:00,83.262,83.307,83.248,83.306,213200000.0
2007-02-12 16:05:00,83.314,83.315,83.26,83.27,203600000.0
2007-02-12 16:10:00,83.264,83.276,83.258,83.275,123000000.0
2007-02-12 16:15:00,83.284,83.284,83.253,83.271,148800000.0
2007-02-12 16:20:00,83.264,83.289,83.24,83.28,154600000.0
2007-02-12 16:25:00,83.276,83.309,83.265,83.286,124200000.0
2007-02-12 16:30:00,83.27,83.278,83.2,83.217,127400000.0
2007-02-12 16:35:00,83.33,83.33,83.238,83.268,218000000.0
2007-02-12 16:40:00,83.267,83.27,83.228,83.237,212800000.0
2007-02-12 16:45:00,83.226,83.42,83.165,83.39,266600000.0
2007-02-12 16:50:00,83.2,83.225,83.196,83.225,194600000.0
2007-02-12 16:55:00,83.215,83.269,83.208,83.256,147000000.0
2007-02-12 17:00:00,83.272,83.272,83.24,83.271,209400000.0
2007-02-12 17:05:00,83.289,83.294,83.27,83.281,274400000.0
2007-02-12 17:10:00,83.264,83.264,83.238,83.249,140800000.0
2007-02-12 17:15:00,83.251,83.41,83.232,83.4,168000000.0
2007-02-12 17:20:00,83.235,83.274,83.235,83.268,88000000.0
2007-02-12 17:25:00,83.37,83.43,83.274,83.346,180400000.0
2007-02-12 17:30:00,83.324,83.364,83.316,83.326,258600000.0
2007-02-12 17:35:00,83.333,83.39,83.318,83.384,144000000.0
2007-02-12 17:40:00,83.4,83.431,83.396,83.414,147200000.0
2007-02-12 17:45:00,83.412,83.413,83.389,83.412,233000000.0
2007-02-12 17:50:00,83.41,83.421,83.391,83.391,172600000.0
2007-02-12 17:55:00,83.37,83.399,83.37,83.37,206400000.0
2007-02-12 18:00:00,83.368,83.453,83.358,83.439,177600000.0
2007-02-12 18:05:00,83.456,83.485,83.411,83.418,172800000.0
2007-02-12 18:10:00,83.406,83.416,83.384,83.41,87400000.0
2007-02-12 18:15:00,83.41,83.41,83.378,83.382,205800000.0
2007-02-12 18:20:00,83.46,83.46,83.369,83.386,166400000.0
2007-02-12 18:25:00,83.389,83.415,83.382,83.412,118400000.0
2007-02-12 18:30:00,83.408,83.408,83.379,83.408,169000000.0
2007-02-12 18:35:00,83.41,83.428,83.385,83.42,216400000.0
2007-02-12 18:40:00,83.413,83.443,83.379,83.443,295800000.0
2007-02-12 18:45:00,83.437,83.456,83.38,83.409,86800000.0
2007-02-12 18:50:00,83.408,83.422,83.389,83.395,127800000.0
2007-02-12 18:55:00,83.41,83.426,83.376,83.42,115600000.0
2007-02-12 19:00:00,83.421,83.444,83.398,83.405,86400000.0
2007-02-12 19:05:00,83.402,83.42,83.373,83.399,99200000.0
2007-02-12 19:10:00,83.402,83.435,83.398,83.421,52800000.0
2007-02-12 19:15:00,83.426,83.471,83.41,83.471,65600000.0
2007-02-12 19:20:00,83.475,83.484,83.409,83.413,110400000.0
2007-02-12 19:25:00,83.409,83.433,83.4,83.433,80000000.0
2007-02-12 19:30:00,83.435,83.448,83.4,83.4,64000000.0
2007-02-12 19:35:00,83.415,83.45,83.41,83.42,52800000.0
2007-02-12 19:40:00,83.4,83.441,83.39,83.416,56000000.0
2007-02-12 19:45:00,83.46,83.46,83.392,83.42,68800000.0
2007-02-12 19:50:00,83.41,83.43,83.391,83.408,54400000.0
2007-02-12 19:55:00,83.409,83.44,83.392,83.396,40000000.0
2007-02-12 20:00:00,83.44,83.44,83.379,83.389,89000000.0
2007-02-12 20:05:00,83.4,83.42,83.396,83.42,66000000.0
2007-02-12 20:10:00,83.407,83.434,83.361,83.418,62400000.0
2007-02-12 20:15:00,83.419,83.433,83.399,83.412,95400000.0
2007-02-12 20:20:00,83.404,83.43,83.397,83.43,65000000.0
2007-02-12 20:25:00,83.395,83.44,83.395,83.43,81600000.0
2007-02-12 20:30:00,83.405,83.414,83.38,83.414,75200000.0
2007-02-12 20:35:00,83.411,83.411,83.27,83.28,57600000.0
2007-02-12 20:40:00,83.404,83.437,83.29,83.434,40000000.0
2007-02-12 20:45:00,83.432,83.446,83.414,83.414,65000000.0
2007-02-12 20:50:00,83.36,83.428,83.35,83.4,97600000.0
2007-02-12 20:55:00,83.41,83.44,83.36,83.416,50600000.0
2007-02-12 21:00:00,83.427,83.447,83.408,83.423,40000000.0
2007-02-12 21:05:00,83.33,83.429,83.33,83.429,40000000.0
2007-02-12 21:10:00,83.422,83.467,83.396,83.465,57600000.0
2007-02-12 21:15:00,83.442,83.448,83.342,83.425,67200000.0
2007-02-12 21:20:00,83.409,83.447,83.401,83.404,60800000.0
2007-02-12 21:25:00,83.42,83.437,83.407,83.424,46400000.0
2007-02-12 21:30:00,83.429,83.429,83.378,83.389,35200000.0
2007-02-12 21:35:00,83.39,83.408,83.27,83.349,60800000.0
2007-02-12 21:40:00,83.331,83.331,83.272,83.288,51200000.0
2007-02-12 21:45:00,83.284,83.344,83.283,83.344,70400000.0
2007-02-12 21:50:00,83.348,83.405,83.343,83.385,56000000.0
2007-02-12 21:55:00,83.398,83.41,83.366,83.366,71400000.0
2007-02-12 22:00:00,83.372,83.373,83.317,83.321,77200000.0
2007-02-12 22:05:00,83.321,83.38,83.314,83.37,65600000.0
2007-02-12 22:10:00,83.319,83.38,83.27,83.314,64000000.0
2007-02-12 22:15:00,83.314,83.361,83.3,83.32,68200000.0
2007-02-12 22:20:00,83.325,83.371,83.325,83.371,64000000.0
2007-02-12 22:25:00,83.37,83.37,83.29,83.348,50600000.0
2007-02-12 22:30:00,83.344,83.361,83.28,83.32,65600000.0
2007-02-12 22:35:00,83.332,83.4,83.332,83.357,64000000.0
2007-02-12 22:40:00,83.41,83.42,83.353,83.375,81600000.0
2007-02-12 22:45:00,83.368,83.38,83.357,83.361,65600000.0
2007-02-12 22:50:00,83.367,83.43,83.351,83.392,56000000.0
2007-02-12 22:55:00,83.391,83.411,83.39,83.404,77800000.0
2007-02-12 23:00:00,83.412,83.428,83.23,83.381,72000000.0
2007-02-12 23:05:00,83.23,83.379,83.14,83.15,65600000.0
2007-02-12 23:10:00,83.16,83.373,83.1,83.304,72000000.0
2007-02-12 23:15:00,83.293,83.327,83.16,83.314,59200000.0
2007-02-12 23:20:00,83.345,83.363,83.13,83.335,67200000.0
2007-02-12 23:25:00,83.325,83.338,83.19,83.283,52800000.0
2007-02-12 23:30:00,83.2,83.331,83.2,83.32,72000000.0
2007-02-12 23:35:00,83.319,83.426,83.319,83.426,64000000.0
2007-02-12 23:40:00,83.423,83.423,83.372,83.387,82600000.0
2007-02-12 23:45:00,83.367,83.367,83.187,83.293,61800000.0
2007-02-12 23:50:00,83.288,83.296,83.255,83.275,62400000.0
2007-02-12 23:55:00,83.266,83.303,83.179,83.204,66600000.0
2007-02-13 00:00:00,83.204,83.247,83.204,83.239,56400000.0
2007-02-13 00:05:00,83.232,83.232,83.135,83.142,58000000.0
2007-02-13 00:10:00,83.139,83.165,83.103,83.115,59200000.0
2007-02-13 00:15:00,83.125,83.187,83.111,83.129,67200000.0
2007-02-13 00:20:00,83.134,83.172,83.127,83.167,75200000.0
2007-02-13 00:25:00,83.168,83.22,83.16,83.177,72000000.0
2007-02-13 00:30:00,83.193,83.214,83.193,83.196,65600000.0
2007-02-13 00:35:00,83.199,83.212,83.156,83.157,68800000.0
2007-02-13 00:40:00,83.16,83.19,83.115,83.134,73600000.0
2007-02-13 00:45:00,83.124,83.183,83.124,83.152,64000000.0
2007-02-13 00:50:00,83.163,83.18,83.149,83.152,64000000.0
2007-02-13 00:55:00,83.151,83.19,83.137,83.14,38400000.0
2007-02-13 01:00:00,83.157,83.19,83.148,83.167,62400000.0
2007-02-13 01:05:00,83.205,83.205,83.122,83.186,70400000.0
2007-02-13 01:10:00,83.185,83.223,83.183,83.206,51200000.0
2007-02-13 01:15:00,83.09,83.209,83.06,83.07,88000000.0
2007-02-13 01:20:00,83.208,83.216,83.07,83.09,58600000.0
2007-02-13 01:25:00,83.215,83.241,83.185,83.195,70800000.0
2007-02-13 01:30:00,83.198,83.204,83.186,83.204,70400000.0
2007-02-13 01:35:00,83.09,83.206,83.06,83.206,72000000.0
2007-02-13 01:40:00,83.205,83.225,83.06,83.221,59200000.0
2007-02-13 01:45:00,83.188,83.206,83.02,83.164,80000000.0
2007-02-13 01:50:00,83.177,83.194,83.161,83.181,68800000.0
2007-02-13 01:55:00,83.181,83.19,83.164,83.175,50000000.0
2007-02-13 02:00:00,83.18,83.19,83.153,83.16,70400000.0
2007-02-13 02:05:00,83.158,83.159,83.064,83.09,72000000.0
2007-02-13 02:10:00,83.083,83.093,83.054,83.071,56000000.0
2007-02-13 02:15:00,83.081,83.097,83.037,83.088,59200000.0
2007-02-13 02:20:00,83.078,83.096,82.995,83.084,65600000.0
2007-02-13 02:25:00,83.08,83.101,83.055,83.082,77800000.0
2007-02-13 02:30:00,83.071,83.097,83.065,83.096,65600000.0
2007-02-13 02:35:00,83.099,83.099,82.99,83.06,70400000.0
2007-02-13 02:40:00,83.061,83.084,83.02,83.068,59200000.0
2007-02-13 02:45:00,83.064,83.064,82.99,83.037,68800000.0
2007-02-13 02:50:00,83.024,83.093,82.995,83.093,56000000.0
2007-02-13 02:55:00,83.103,83.129,83.08,83.097,52800000.0
2007-02-13 03:00:00,83.105,83.146,82.91,82.91,63400000.0
2007-02-13 03:05:00,83.133,83.142,83.053,83.061,68800000.0
2007-02-13 03:10:00,83.052,83.093,83.037,83.082,72000000.0
2007-02-13 03:15:00,83.076,83.11,82.88,83.094,65600000.0
2007-02-13 03:20:00,83.101,83.106,83.058,83.104,65600000.0
2007-02-13 03:25:00,83.104,83.129,83.086,83.091,68800000.0
2007-02-13 03:30:00,83.08,83.084,83.018,83.065,60800000.0
2007-02-13 03:35:00,83.064,83.071,82.96,83.03,73000000.0
2007-02-13 03:40:00,83.023,83.034,83.002,83.009,60800000.0
2007-02-13 03:45:00,83.007,83.037,82.978,82.995,60800000.0
2007-02-13 03:50:00,83.006,83.031,82.997,82.999,57600000.0
2007-02-13 03:55:00,83.001,83.027,82.952,82.956,68800000.0
2007-02-13 04:00:00,82.972,83.0,82.962,82.963,59200000.0
2007-02-13 04:05:00,82.948,82.948,82.922,82.932,47400000.0
2007-02-13 04:10:00,82.92,82.945,82.913,82.913,57600000.0
2007-02-13 04:15:00,82.917,82.917,82.875,82.901,63400000.0
2007-02-13 04:20:00,82.9,82.903,82.81,82.894,52800000.0
2007-02-13 04:25:00,82.925,83.0,82.925,82.99,64000000.0
2007-02-13 04:30:00,82.96,82.99,82.914,82.961,66600000.0
2007-02-13 04:35:00,82.951,83.009,82.941,83.0,60800000.0
2007-02-13 04:40:00,82.999,83.019,82.92,82.93,60800000.0
2007-02-13 04:45:00,83.017,83.021,82.963,82.976,57600000.0
2007-02-13 04:50:00,82.977,82.993,82.93,82.993,47800000.0
2007-02-13 04:55:00,82.999,83.011,82.96,83.011,57600000.0
2007-02-13 05:00:00,82.999,83.009,82.97,82.97,63400000.0
2007-02-13 05:05:00,82.98,83.005,82.971,82.997,65000000.0
2007-02-13 05:10:00,82.999,83.013,82.97,82.99,67200000.0
2007-02-13 05:15:00,83.0,83.011,82.948,82.995,80000000.0
2007-02-13 05:20:00,82.989,83.005,82.94,82.993,61200000.0
2007-02-13 05:25:00,83.006,83.052,82.988,82.988,60200000.0
2007-02-13 05:30:00,82.998,82.998,82.943,82.959,72400000.0
2007-02-13 05:35:00,82.961,82.99,82.94,82.94,60800000.0
2007-02-13 05:40:00,82.936,82.99,82.905,82.927,55600000.0
2007-02-13 05:45:00,82.922,83.01,82.915,83.01,68800000.0
2007-02-13 05:50:00,82.952,83.02,82.922,82.931,54400000.0
2007-02-13 05:55:00,83.0,83.0,82.86,82.942,64000000.0
2007-02-13 06:00:00,82.951,82.962,82.931,82.952,59200000.0
2007-02-13 06:05:00,82.97,83.012,82.965,83.012,60800000.0
2007-02-13 06:10:00,83.012,83.018,82.926,83.006,65600000.0
2007-02-13 06:15:00,83.01,83.014,82.971,82.984,46400000.0
2007-02-13 06:20:00,82.969,82.969,82.926,82.941,62800000.0
2007-02-13 06:25:00,82.949,82.961,82.921,82.961,59200000.0
2007-02-13 06:30:00,82.943,82.974,82.943,82.973,72000000.0
2007-02-13 06:35:00,82.995,83.08,82.962,83.07,68800000.0
2007-02-13 06:40:00,83.08,83.08,82.924,82.985,68800000.0
2007-02-13 06:45:00,82.986,83.07,82.966,83.06,71400000.0
2007-02-13 06:50:00,82.993,83.014,82.976,83.002,71400000.0
2007-02-13 06:55:00,83.07,83.08,82.989,82.993,68800000.0
2007-02-13 07:00:00,82.988,83.1,82.972,83.1,70400000.0
2007-02-13 07:05:00,83.001,83.021,83.0,83.021,64000000.0
2007-02-13 07:10:00,83.021,83.041,83.003,83.019,62400000.0
2007-02-13 07:15:00,83.017,83.15,83.013,83.15,65600000.0
2007-02-13 07:20:00,83.032,83.15,83.028,83.078,72000000.0
2007-02-13 07:25:00,83.077,83.088,83.057,83.064,60800000.0
2007-02-13 07:30:00,83.061,83.14,83.037,83.067,67200000.0
2007-02-13 07:35:00,83.065,83.078,83.041,83.068,62400000.0
2007-02-13 07:40:00,83.06,83.13,83.05,83.059,60800000.0
2007-02-13 07:45:00,83.058,83.1,83.043,83.077,72200000.0
2007-02-13 07:50:00,83.075,83.08,83.032,83.038,57600000.0
2007-02-13 07:55:00,83.04,83.09,83.029,83.079,60800000.0
2007-02-13 08:00:00,83.077,83.1,83.019,83.078,49600000.0
2007-02-13 08:05:00,83.092,83.109,83.047,83.057,62400000.0
2007-02-13 08:10:00,83.051,83.112,83.051,83.099,64000000.0
2007-02-13 08:15:00,83.101,83.153,83.091,83.153,67200000.0
2007-02-13 08:20:00,83.152,83.18,83.131,83.149,65600000.0
2007-02-13 08:25:00,83.133,83.139,83.039,83.139,59200000.0
2007-02-13 08:30:00,83.136,83.18,83.116,83.136,54400000.0
2007-02-13 08:35:00,83.153,83.163,83.137,83.158,73400000.0
2007-02-13 08:40:00,83.134,83.154,83.107,83.119,72000000.0
2007-02-13 08:45:00,83.099,83.11,83.079,83.087,68800000.0
2007-02-13 08:50:00,83.086,83.086,83.03,83.03,60800000.0
2007-02-13 08:55:00,83.034,83.094,83.027,83.086,60200000.0
2007-02-13 09:00:00,83.097,83.116,83.078,83.094,67200000.0
2007-02-13 09:05:00,83.102,83.125,83.079,83.09,67200000.0
2007-02-13 09:10:00,83.074,83.074,83.032,83.063,60800000.0
2007-02-13 09:15:00,83.061,83.162,83.061,83.162,62400000.0
2007-02-13 09:20:00,83.159,83.185,83.055,83.138,68200000.0
2007-02-13 09:25:00,83.147,83.169,83.141,83.168,58600000.0
2007-02-13 09:30:00,83.16,83.171,83.127,83.143,64000000.0
2007-02-13 09:35:00,83.153,83.207,83.119,83.122,62400000.0
2007-02-13 09:40:00,83.119,83.19,83.111,83.113,66600000.0
2007-02-13 09:45:00,83.122,83.135,83.104,83.115,60800000.0
2007-02-13 09:50:00,83.114,83.17,83.108,83.17,70400000.0
2007-02-13 09:55:00,83.139,83.193,83.069,83.189,78400000.0
2007-02-13 10:00:00,83.192,83.234,83.175,83.188,67200000.0
2007-02-13 10:05:00,83.175,83.187,83.149,83.159,67200000.0
2007-02-13 10:10:00,83.185,83.248,83.175,83.238,65600000.0
2007-02-13 10:15:00,83.23,83.235,83.202,83.234,59200000.0
2007-02-13 10:20:00,83.233,83.25,83.197,83.24,68800000.0
2007-02-13 10:25:00,83.247,83.249,83.191,83.206,59200000.0
2007-02-13 10:30:00,83.216,83.224,83.202,83.22,60800000.0
2007-02-13 10:35:00,83.206,83.22,83.113,83.147,57600000.0
2007-02-13 10:40:00,83.14,83.215,83.123,83.212,64000000.0
2007-02-13 10:45:00,83.205,83.213,83.128,83.138,62400000.0
2007-02-13 10:50:00,83.145,83.172,83.114,83.169,73000000.0
2007-02-13 10:55:00,83.168,83.183,83.081,83.153,68800000.0
2007-02-13 11:00:00,83.167,83.193,83.158,83.185,68200000.0
2007-02-13 11:05:00,83.193,83.198,83.095,83.198,81600000.0
2007-02-13 11:10:00,83.195,83.195,83.12,83.12,64000000.0
2007-02-13 11:15:00,83.19,83.202,83.178,83.186,65600000.0
2007-02-13 11:20:00,83.183,83.193,83.174,83.187,64000000.0
2007-02-13 11:25:00,83.169,83.205,83.153,83.178,72000000.0
2007-02-13 11:30:00,83.19,83.212,83.165,83.203,68800000.0
2007-02-13 11:35:00,83.212,83.232,83.19,83.19,57600000.0
2007-02-13 11:40:00,83.177,83.21,83.157,83.161,67200000.0
2007-02-13 11:45:00,83.165,83.192,83.141,83.157,73600000.0
2007-02-13 11:50:00,83.153,83.206,83.146,83.172,65600000.0
2007-02-13 11:55:00,83.158,83.175,83.09,83.14,59200000.0
2007-02-13 12:00:00,83.147,83.188,83.145,83.161,65600000.0
2007-02-13 12:05:00,83.146,83.166,83.124,83.153,52800000.0
2007-02-13 12:10:00,83.148,83.184,83.123,83.128,58600000.0
2007-02-13 12:15:00,83.129,83.131,83.052,83.085,71400000.0
2007-02-13 12:20:00,83.078,83.108,83.07,83.098,68200000.0
2007-02-13 12:25:00,83.107,83.133,83.101,83.133,64000000.0
2007-02-13 12:30:00,83.134,83.176,83.119,83.171,69800000.0
2007-02-13 12:35:00,83.25,83.28,83.068,83.154,73600000.0
2007-02-13 12:40:00,83.172,83.22,83.164,83.177,74000000.0
2007-02-13 12:45:00,83.177,83.221,83.152,83.2,70400000.0
2007-02-13 12:50:00,83.192,83.196,83.144,83.149,61200000.0
2007-02-13 12:55:00,83.169,83.178,83.129,83.176,72000000.0
2007-02-13 13:00:00,83.17,83.176,83.126,83.148,67200000.0
2007-02-13 13:05:00,83.149,83.28,83.143,83.151,54400000.0
2007-02-13 13:10:00,83.144,83.215,83.135,83.167,70200000.0
2007-02-13 13:15:00,83.18,83.233,83.166,83.22,70400000.0
2007-02-13 13:20:00,83.22,83.313,83.205,83.312,56000000.0
2007-02-13 13:25:00,83.32,83.333,83.181,83.251,75600000.0
2007-02-13 13:30:00,83.256,83.278,83.22,83.258,69600000.0
2007-02-13 13:35:00,83.24,83.276,83.22,83.267,115600000.0
2007-02-13 13:40:00,83.26,83.261,83.222,83.229,126800000.0
2007-02-13 13:45:00,83.229,83.234,83.19,83.2,81600000.0
2007-02-13 13:50:00,83.235,83.251,83.226,83.226,91200000.0
2007-02-13 13:55:00,83.222,83.249,83.219,83.242,103800000.0
2007-02-13 14:00:00,83.241,83.26,83.221,83.26,119400000.0
2007-02-13 14:05:00,83.266,83.272,83.2,83.23,105400000.0
2007-02-13 14:10:00,83.255,83.272,83.235,83.244,102200000.0
2007-02-13 14:15:00,83.245,83.258,83.215,83.215,95800000.0
2007-02-13 14:20:00,83.217,83.228,83.202,83.22,125800000.0
2007-02-13 14:25:00,83.214,83.264,83.214,83.242,90600000.0
2007-02-13 14:30:00,83.235,83.29,83.209,83.238,74600000.0
2007-02-13 14:35:00,83.234,83.26,83.187,83.19,105600000.0
2007-02-13 14:40:00,83.194,83.215,83.179,83.215,120400000.0
2007-02-13 14:45:00,83.224,83.3,83.202,83.205,118400000.0
2007-02-13 14:50:00,83.202,83.32,83.197,83.31,104400000.0
2007-02-13 14:55:00,83.3,83.31,83.177,83.2,71400000.0
2007-02-13 15:00:00,83.209,83.34,83.209,83.33,78400000.0
2007-02-13 15:05:00,83.221,83.25,83.197,83.239,67200000.0
2007-02-13 15:10:00,83.247,83.28,83.224,83.28,137600000.0
2007-02-13 15:15:00,83.295,83.301,83.261,83.274,120000000.0
2007-02-13 15:20:00,83.276,83.276,83.228,83.261,124200000.0
2007-02-13 15:25:00,83.258,83.289,83.193,83.278,212200000.0
2007-02-13 15:30:00,83.152,83.298,83.152,83.277,258600000.0
2007-02-13 15:35:00,83.265,83.265,83.219,83.253,191400000.0
2007-02-13 15:40:00,83.256,83.285,83.244,83.283,144000000.0
2007-02-13 15:45:00,83.305,83.339,83.279,83.312,99200000.0
2007-02-13 15:50:00,83.311,83.333,83.293,83.324,97000000.0
2007-02-13 15:55:00,83.323,83.338,83.309,83.338,131000000.0
2007-02-13 16:00:00,83.45,83.48,83.33,83.348,203200000.0
2007-02-13 16:05:00,83.34,83.349,83.318,83.326,204200000.0
2007-02-13 16:10:00,83.326,83.35,83.317,83.331,172200000.0
2007-02-13 16:15:00,83.338,83.357,83.327,83.332,148600000.0
2007-02-13 16:20:00,83.327,83.36,83.315,83.331,141200000.0
2007-02-13 16:25:00,83.338,83.401,83.338,83.401,124800000.0
2007-02-13 16:30:00,83.408,83.41,83.356,83.369,128400000.0
2007-02-13 16:35:00,83.381,83.402,83.354,83.393,221200000.0
2007-02-13 16:40:00,83.407,83.449,83.405,83.439,212800000.0
2007-02-13 16:45:00,83.432,83.47,83.421,83.445,211200000.0
2007-02-13 16:50:00,83.431,83.448,83.412,83.43,194600000.0
2007-02-13 16:55:00,83.44,83.46,83.413,83.44,156600000.0
2007-02-13 17:00:00,83.457,83.471,83.44,83.471,209400000.0
2007-02-13 17:05:00,83.485,83.515,83.467,83.502,276800000.0
2007-02-13 17:10:00,83.509,83.56,83.504,83.523,139600000.0
2007-02-13 17:15:00,83.516,83.516,83.486,83.495,157200000.0
2007-02-13 17:20:00,83.476,83.492,83.45,83.466,88000000.0
2007-02-13 17:25:00,83.482,83.482,83.453,83.471,115600000.0
2007-02-13 17:30:00,83.486,83.499,83.42,83.487,223400000.0
2007-02-13 17:35:00,83.47,83.491,83.45,83.461,134800000.0
2007-02-13 17:40:00,83.467,83.475,83.447,83.474,141200000.0
2007-02-13 17:45:00,83.474,83.474,83.432,83.433,174600000.0
2007-02-13 17:50:00,83.425,83.452,83.423,83.439,173200000.0
2007-02-13 17:55:00,83.435,83.47,83.43,83.47,201000000.0
2007-02-13 18:00:00,83.457,83.481,83.456,83.462,176400000.0
2007-02-13 18:05:00,83.465,83.493,83.437,83.45,173200000.0
2007-02-13 18:10:00,83.458,83.534,83.445,83.494,88000000.0
2007-02-13 18:15:00,83.49,83.508,83.455,83.463,206800000.0
2007-02-13 18:20:00,83.462,83.5,83.419,83.426,194600000.0
2007-02-13 18:25:00,83.428,83.435,83.407,83.435,118400000.0
2007-02-13 18:30:00,83.437,83.474,83.405,83.467,169600000.0
2007-02-13 18:35:00,83.46,83.5,83.42,83.426,227000000.0
2007-02-13 18:40:00,83.425,83.54,83.421,83.478,265400000.0
2007-02-13 18:45:00,83.54,83.54,83.445,83.446,92800000.0
2007-02-13 18:50:00,83.45,83.503,83.45,83.503,127400000.0
2007-02-13 18:55:00,83.499,83.517,83.48,83.494,121600000.0
2007-02-13 19:00:00,83.479,83.487,83.436,83.468,97600000.0
2007-02-13 19:05:00,83.48,83.501,83.477,83.477,104400000.0
2007-02-13 19:10:00,83.471,83.488,83.461,83.475,87400000.0
2007-02-13 19:15:00,83.491,83.511,83.46,83.46,85800000.0
2007-02-13 19:20:00,83.459,83.479,83.445,83.461,109200000.0
2007-02-13 19:25:00,83.462,83.474,83.452,83.464,52200000.0
2007-02-13 19:30:00,83.479,83.55,83.479,83.479,59200000.0
2007-02-13 19:35:00,83.474,83.486,83.451,83.467,68800000.0
2007-02-13 19:40:00,83.458,83.539,83.458,83.536,55400000.0
2007-02-13 19:45:00,83.549,83.551,83.489,83.522,76800000.0
2007-02-13 19:50:00,83.543,83.543,83.496,83.524,65600000.0
2007-02-13 19:55:00,83.511,83.547,83.48,83.527,60800000.0
2007-02-13 20:00:00,83.528,83.53,83.497,83.506,94400000.0
2007-02-13 20:05:00,83.5,83.524,83.5,83.508,59000000.0
2007-02-13 20:10:00,83.5,83.535,83.47,83.524,61800000.0
2007-02-13 20:15:00,83.526,83.526,83.495,83.509,50600000.0
2007-02-13 20:20:00,83.495,83.496,83.468,83.489,74600000.0
2007-02-13 20:25:00,83.484,83.52,83.484,83.506,67200000.0
2007-02-13 20:30:00,83.509,83.536,83.505,83.523,54400000.0
2007-02-13 20:35:00,83.533,83.541,83.495,83.505,42600000.0
2007-02-13 20:40:00,83.505,83.58,83.482,83.57,64000000.0
2007-02-13 20:45:00,83.479,83.58,83.458,83.458,56000000.0
2007-02-13 20:50:00,83.462,83.58,83.453,83.466,66400000.0
2007-02-13 20:55:00,83.54,83.56,83.459,83.52,49600000.0
2007-02-13 21:00:00,83.53,83.53,83.461,83.479,65600000.0
2007-02-13 21:05:00,83.478,83.54,83.448,83.469,57600000.0
2007-02-13 21:10:00,83.51,83.52,83.459,83.475,58400000.0
2007-02-13 21:15:00,83.475,83.53,83.389,83.472,40800000.0
2007-02-13 21:20:00,83.453,83.478,83.428,83.459,60800000.0
2007-02-13 21:25:00,83.474,83.506,83.466,83.502,54400000.0
2007-02-13 21:30:00,83.487,83.532,83.481,83.526,67200000.0
2007-02-13 21:35:00,83.534,83.549,83.447,83.539,68800000.0
2007-02-13 21:40:00,83.546,83.571,83.537,83.556,65600000.0
2007-02-13 21:45:00,83.552,83.575,83.518,83.532,69800000.0
2007-02-13 21:50:00,83.53,83.55,83.52,83.532,44800000.0
2007-02-13 21:55:00,83.527,83.53,83.51,83.513,66600000.0
2007-02-13 22:00:00,83.517,83.53,83.505,83.53,78800000.0
2007-02-13 22:05:00,83.53,83.531,83.49,83.498,57600000.0
2007-02-13 22:10:00,83.492,83.508,83.485,83.492,46400000.0
2007-02-13 22:15:00,83.488,83.53,83.485,83.506,70400000.0
2007-02-13 22:20:00,83.518,83.53,83.518,83.52,30400000.0
2007-02-13 22:25:00,83.511,83.523,83.476,83.476,59200000.0
2007-02-13 22:30:00,83.487,83.52,83.48,83.48,52200000.0
2007-02-13 22:35:00,83.491,83.512,83.484,83.512,68800000.0
2007-02-13 22:40:00,83.507,83.6,83.507,83.59,72000000.0
2007-02-13 22:45:00,83.53,83.59,83.516,83.56,73600000.0
2007-02-13 22:50:00,83.528,83.548,83.515,83.53,56000000.0
2007-02-13 22:55:00,83.522,83.547,83.514,83.514,70800000.0
2007-02-13 23:00:00,83.519,83.64,83.51,83.518,57600000.0
2007-02-13 23:05:00,83.511,83.59,83.51,83.56,84800000.0
2007-02-13 23:10:00,83.529,83.55,83.499,83.522,60800000.0
2007-02-13 23:15:00,83.514,83.531,83.502,83.509,59200000.0
2007-02-13 23:20:00,83.509,83.529,83.498,83.523,66600000.0
2007-02-13 23:25:00,83.58,83.58,83.454,83.501,67200000.0
2007-02-13 23:30:00,83.508,83.523,83.491,83.523,60200000.0
2007-02-13 23:35:00,83.515,83.57,83.498,83.52,49600000.0
2007-02-13 23:40:00,83.56,83.584,83.527,83.583,58600000.0
2007-02-13 23:45:00,83.581,83.596,83.52,83.557,61800000.0
2007-02-13 23:50:00,83.561,83.589,83.539,83.569,62400000.0
2007-02-13 23:55:00,83.575,83.612,83.52,83.592,66600000.0
2007-02-14 00:00:00,83.591,83.617,83.574,83.595,57600000.0
2007-02-14 00:05:00,83.591,83.606,83.54,83.54,43200000.0
2007-02-14 00:10:00,83.583,83.583,83.53,83.56,56000000.0
2007-02-14 00:15:00,83.573,83.573,83.541,83.556,60800000.0
2007-02-14 00:20:00,83.541,83.61,83.53,83.579,70400000.0
2007-02-14 00:25:00,83.59,83.63,83.559,83.573,49600000.0
2007-02-14 00:30:00,83.573,83.574,83.528,83.551,66000000.0
2007-02-14 00:35:00,83.551,83.63,83.545,83.553,68800000.0
2007-02-14 00:40:00,83.557,83.557,83.434,83.449,70400000.0
2007-02-14 00:45:00,83.457,83.469,83.405,83.405,64000000.0
2007-02-14 00:50:00,83.406,83.458,83.401,83.45,64000000.0
2007-02-14 00:55:00,83.44,83.462,83.432,83.462,61800000.0
2007-02-14 01:00:00,83.47,83.543,83.47,83.536,61800000.0
2007-02-14 01:05:00,83.548,83.553,83.486,83.545,69200000.0
2007-02-14 01:10:00,83.545,83.67,83.534,83.64,76800000.0
2007-02-14 01:15:00,83.65,83.67,83.549,83.565,99200000.0
2007-02-14 01:20:00,83.68,83.68,83.542,83.599,62400000.0
2007-02-14 01:25:00,83.6,83.634,83.58,83.616,72000000.0
2007-02-14 01:30:00,83.61,83.624,83.591,83.624,70400000.0
2007-02-14 01:35:00,83.67,83.67,83.585,83.616,68800000.0
2007-02-14 01:40:00,83.66,83.66,83.604,83.64,57600000.0
2007-02-14 01:45:00,83.625,83.626,83.584,83.606,75600000.0
2007-02-14 01:50:00,83.598,83.604,83.566,83.592,68200000.0
2007-02-14 01:55:00,83.601,83.61,83.573,83.573,51200000.0
2007-02-14 02:00:00,83.595,83.632,83.59,83.611,70400000.0
2007-02-14 02:05:00,83.625,83.688,83.625,83.673,72000000.0
2007-02-14 02:10:00,83.663,83.677,83.55,83.636,54800000.0
2007-02-14 02:15:00,83.643,83.674,83.613,83.665,57600000.0
2007-02-14 02:20:00,83.659,83.697,83.595,83.682,62800000.0
2007-02-14 02:25:00,83.679,83.696,83.668,83.671,78200000.0
2007-02-14 02:30:00,83.668,83.673,83.49,83.51,64000000.0
2007-02-14 02:35:00,83.665,83.665,83.46,83.647,70400000.0
2007-02-14 02:40:00,83.654,83.658,83.5,83.651,62400000.0
2007-02-14 02:45:00,83.653,83.659,83.621,83.639,68800000.0
2007-02-14 02:50:00,83.46,83.643,83.46,83.622,56000000.0
2007-02-14 02:55:00,83.619,83.647,83.591,83.596,52800000.0
2007-02-14 03:00:00,83.591,83.598,83.503,83.518,58000000.0
2007-02-14 03:05:00,83.508,83.557,83.502,83.549,68800000.0
2007-02-14 03:10:00,83.557,83.568,83.544,83.554,72000000.0
2007-02-14 03:15:00,83.552,83.566,83.466,83.504,68200000.0
2007-02-14 03:20:00,83.511,83.526,83.483,83.513,57600000.0
2007-02-14 03:25:00,83.499,83.541,83.48,83.532,68800000.0
2007-02-14 03:30:00,83.527,83.527,83.462,83.503,60200000.0
2007-02-14 03:35:00,83.521,83.525,83.42,83.488,73400000.0
2007-02-14 03:40:00,83.488,83.528,83.484,83.528,60800000.0
2007-02-14 03:45:00,83.524,83.53,83.473,83.476,60800000.0
2007-02-14 03:50:00,83.485,83.522,83.485,83.522,57000000.0
2007-02-14 03:55:00,83.53,83.534,83.477,83.486,68800000.0
2007-02-14 04:00:00,83.489,83.532,83.468,83.532,59600000.0
2007-02-14 04:05:00,83.539,83.542,83.503,83.531,61200000.0
2007-02-14 04:10:00,83.531,83.544,83.513,83.526,56800000.0
2007-02-14 04:15:00,83.534,83.554,83.53,83.55,67200000.0
2007-02-14 04:20:00,83.533,83.544,83.438,83.535,38400000.0
2007-02-14 04:25:00,83.525,83.546,83.515,83.532,52800000.0
2007-02-14 04:30:00,83.524,83.535,83.489,83.49,66600000.0
2007-02-14 04:35:00,83.482,83.508,83.474,83.498,53800000.0
2007-02-14 04:40:00,83.62,83.68,83.484,83.65,44800000.0
2007-02-14 04:45:00,83.64,83.64,83.464,83.494,36800000.0
2007-02-14 04:50:00,83.504,83.533,83.426,83.52,59200000.0
2007-02-14 04:55:00,83.67,83.7,83.509,83.532,44800000.0
2007-02-14 05:00:00,83.52,83.74,83.52,83.544,49600000.0
2007-02-14 05:05:00,83.73,83.78,83.535,83.537,88000000.0
2007-02-14 05:10:00,83.76,83.77,83.525,83.77,70400000.0
2007-02-14 05:15:00,83.76,83.77,83.483,83.74,70400000.0
2007-02-14 05:20:00,83.519,83.75,83.519,83.75,64000000.0
2007-02-14 05:25:00,83.534,83.77,83.527,83.57,61200000.0
2007-02-14 05:30:00,83.587,83.76,83.563,83.567,69200000.0
2007-02-14 05:35:00,83.57,83.76,83.57,83.76,68800000.0
2007-02-14 05:40:00,83.609,83.71,83.609,83.669,56000000.0
2007-02-14 05:45:00,83.663,83.663,83.598,83.655,74600000.0
2007-02-14 05:50:00,83.71,83.71,83.643,83.652,62400000.0
2007-02-14 05:55:00,83.597,83.717,83.597,83.706,62400000.0
2007-02-14 06:00:00,83.722,83.754,83.71,83.71,57600000.0
2007-02-14 06:05:00,83.734,83.769,83.7,83.72,60200000.0
2007-02-14 06:10:00,83.754,83.775,83.669,83.74,60800000.0
2007-02-14 06:15:00,83.782,83.784,83.74,83.74,54400000.0
2007-02-14 06:20:00,83.738,83.756,83.731,83.756,57600000.0
2007-02-14 06:25:00,83.763,83.773,83.744,83.772,59000000.0
2007-02-14 06:30:00,83.75,83.76,83.72,83.72,70800000.0
2007-02-14 06:35:00,83.74,83.757,83.71,83.757,65000000.0
2007-02-14 06:40:00,83.757,83.757,83.634,83.715,65600000.0
2007-02-14 06:45:00,83.718,83.72,83.691,83.702,77800000.0
2007-02-14 06:50:00,83.697,83.722,83.681,83.715,72000000.0
2007-02-14 06:55:00,83.705,83.725,83.696,83.708,60800000.0
2007-02-14 07:00:00,83.708,83.737,83.664,83.737,72400000.0
2007-02-14 07:05:00,83.708,83.723,83.69,83.7,64400000.0
2007-02-14 07:10:00,83.74,83.75,83.691,83.723,60800000.0
2007-02-14 07:15:00,83.718,83.756,83.701,83.742,64800000.0
2007-02-14 07:20:00,83.734,83.774,83.729,83.745,68800000.0
2007-02-14 07:25:00,83.736,83.768,83.72,83.754,64000000.0
2007-02-14 07:30:00,83.72,83.779,83.71,83.751,73600000.0
2007-02-14 07:35:00,83.743,83.748,83.706,83.726,62400000.0
2007-02-14 07:40:00,83.69,83.729,83.679,83.681,62400000.0
2007-02-14 07:45:00,83.673,83.687,83.629,83.687,68800000.0
2007-02-14 07:50:00,83.69,83.734,83.69,83.723,62400000.0
2007-02-14 07:55:00,83.714,83.745,83.699,83.739,63400000.0
2007-02-14 08:00:00,83.74,83.76,83.716,83.73,46400000.0
2007-02-14 08:05:00,83.724,83.754,83.712,83.751,62400000.0
2007-02-14 08:10:00,83.728,83.76,83.728,83.734,68800000.0
2007-02-14 08:15:00,83.73,83.75,83.698,83.701,64000000.0
2007-02-14 08:20:00,83.703,83.733,83.696,83.712,65600000.0
2007-02-14 08:25:00,83.68,83.732,83.628,83.723,54400000.0
2007-02-14 08:30:00,83.715,83.756,83.697,83.725,56000000.0
2007-02-14 08:35:00,83.723,83.724,83.695,83.705,73000000.0
2007-02-14 08:40:00,83.699,83.71,83.681,83.681,72000000.0
2007-02-14 08:45:00,83.662,83.685,83.66,83.681,68800000.0
2007-02-14 08:50:00,83.686,83.76,83.671,83.75,66000000.0
2007-02-14 08:55:00,83.687,83.747,83.687,83.745,60800000.0
2007-02-14 09:00:00,83.752,83.759,83.72,83.74,72000000.0
2007-02-14 09:05:00,83.728,83.729,83.692,83.696,67200000.0
2007-02-14 09:10:00,83.691,83.768,83.691,83.722,60800000.0
2007-02-14 09:15:00,83.701,83.761,83.701,83.748,61800000.0
2007-02-14 09:20:00,83.751,83.751,83.616,83.715,68800000.0
2007-02-14 09:25:00,83.677,83.699,83.671,83.68,59600000.0
2007-02-14 09:30:00,83.68,83.833,83.676,83.804,64000000.0
2007-02-14 09:35:00,83.772,83.772,83.66,83.752,61800000.0
2007-02-14 09:40:00,83.763,83.766,83.718,83.728,67200000.0
2007-02-14 09:45:00,83.733,83.752,83.66,83.713,60800000.0
2007-02-14 09:50:00,83.722,83.763,83.719,83.756,76800000.0
2007-02-14 09:55:00,83.752,83.792,83.664,83.784,78400000.0
2007-02-14 10:00:00,83.794,83.801,83.724,83.741,58000000.0
2007-02-14 10:05:00,83.735,83.761,83.714,83.757,67200000.0
2007-02-14 10:10:00,83.758,83.758,83.708,83.747,65000000.0
2007-02-14 10:15:00,83.741,83.774,83.741,83.749,59600000.0
2007-02-14 10:20:00,83.744,83.759,83.62,83.75,64000000.0
2007-02-14 10:25:00,83.759,83.786,83.736,83.736,51200000.0
2007-02-14 10:30:00,83.722,83.755,83.708,83.755,60800000.0
2007-02-14 10:35:00,83.776,83.787,83.694,83.77,57600000.0
2007-02-14 10:40:00,83.762,83.766,83.721,83.747,64000000.0
2007-02-14 10:45:00,83.75,83.79,83.742,83.774,62400000.0
2007-02-14 10:50:00,83.761,83.763,83.718,83.719,73600000.0
2007-02-14 10:55:00,83.713,83.743,83.622,83.709,68200000.0
2007-02-14 11:00:00,83.734,83.759,83.669,83.669,68800000.0
2007-02-14 11:05:00,83.622,83.731,83.622,83.697,81400000.0
2007-02-14 11:10:00,83.692,83.764,83.692,83.756,66600000.0
2007-02-14 11:15:00,83.728,83.762,83.702,83.705,65600000.0
2007-02-14 11:20:00,83.7,83.712,83.625,83.628,64000000.0
2007-02-14 11:25:00,83.613,83.697,83.595,83.692,72400000.0
2007-02-14 11:30:00,83.683,83.776,83.683,83.714,68200000.0
2007-02-14 11:35:00,83.736,83.79,83.723,83.79,57600000.0
2007-02-14 11:40:00,83.795,83.833,83.789,83.79,67200000.0
2007-02-14 11:45:00,83.779,83.818,83.759,83.795,66600000.0
2007-02-14 11:50:00,83.789,83.83,83.76,83.808,65600000.0
2007-02-14 11:55:00,83.797,83.797,83.73,83.759,48000000.0
2007-02-14 12:00:00,83.762,83.762,83.721,83.74,65600000.0
2007-02-14 12:05:00,83.745,83.745,83.687,83.687,67200000.0
2007-02-14 12:10:00,83.681,83.749,83.681,83.715,58600000.0
2007-02-14 12:15:00,83.715,83.715,83.4,83.688,71200000.0
2007-02-14 12:20:00,83.685,83.704,83.666,83.666,68800000.0
2007-02-14 12:25:00,83.658,83.675,83.626,83.632,64000000.0
2007-02-14 12:30:00,83.637,83.672,83.56,83.619,68800000.0
2007-02-14 12:35:00,83.623,83.7,83.587,83.68,67200000.0
2007-02-14 12:40:00,83.66,83.698,83.64,83.691,73600000.0
2007-02-14 12:45:00,83.68,83.708,83.645,83.645,69800000.0
2007-02-14 12:50:00,83.658,83.664,83.594,83.604,60800000.0
2007-02-14 12:55:00,83.598,83.612,83.582,83.589,71400000.0
2007-02-14 13:00:00,83.601,83.602,83.559,83.578,67200000.0
2007-02-14 13:05:00,83.583,83.621,83.517,83.528,68200000.0
2007-02-14 13:10:00,83.518,83.542,83.441,83.441,70400000.0
2007-02-14 13:15:00,83.431,83.467,83.415,83.461,70400000.0
2007-02-14 13:20:00,83.465,83.493,83.432,83.484,56000000.0
2007-02-14 13:25:00,83.493,83.532,83.423,83.528,75200000.0
2007-02-14 13:30:00,83.529,83.596,83.513,83.558,68200000.0
2007-02-14 13:35:00,83.55,83.554,83.508,83.554,116800000.0
2007-02-14 13:40:00,83.559,83.568,83.543,83.551,128200000.0
2007-02-14 13:45:00,83.556,83.569,83.517,83.518,87400000.0
2007-02-14 13:50:00,83.493,83.506,83.463,83.503,92000000.0
2007-02-14 13:55:00,83.497,83.528,83.484,83.494,103400000.0
2007-02-14 14:00:00,83.489,83.76,83.484,83.74,132800000.0
2007-02-14 14:05:00,83.496,83.56,83.494,83.56,150400000.0
2007-02-14 14:10:00,83.553,83.587,83.536,83.583,102400000.0
2007-02-14 14:15:00,83.581,83.581,83.548,83.556,70400000.0
2007-02-14 14:20:00,83.559,83.76,83.537,83.76,125200000.0
2007-02-14 14:25:00,83.551,83.591,83.551,83.583,91200000.0
2007-02-14 14:30:00,83.58,83.617,83.577,83.614,87400000.0
2007-02-14 14:35:00,83.615,83.649,83.607,83.617,105600000.0
2007-02-14 14:40:00,83.61,83.69,83.592,83.68,121400000.0
2007-02-14 14:45:00,83.685,83.691,83.644,83.644,89600000.0
2007-02-14 14:50:00,83.662,83.696,83.634,83.693,104000000.0
2007-02-14 14:55:00,83.698,83.764,83.695,83.75,75200000.0
2007-02-14 15:00:00,83.733,83.761,83.71,83.754,64000000.0
2007-02-14 15:05:00,83.67,83.756,83.67,83.735,76800000.0
2007-02-14 15:10:00,83.749,83.755,83.68,83.733,137600000.0
2007-02-14 15:15:00,83.739,83.742,83.722,83.738,120000000.0
2007-02-14 15:20:00,83.735,83.756,83.73,83.756,124800000.0
2007-02-14 15:25:00,83.74,83.76,83.609,83.693,203200000.0
2007-02-14 15:30:00,83.564,83.716,83.549,83.688,259000000.0
2007-02-14 15:35:00,83.685,83.695,83.631,83.673,192000000.0
2007-02-14 15:40:00,83.67,83.687,83.649,83.649,143800000.0
2007-02-14 15:45:00,83.655,83.685,83.647,83.677,98400000.0
2007-02-14 15:50:00,83.679,83.69,83.664,83.672,97600000.0
2007-02-14 15:55:00,83.671,83.759,83.671,83.759,142800000.0
2007-02-14 16:00:00,83.761,83.769,83.684,83.684,212200000.0
2007-02-14 16:05:00,83.692,83.741,83.692,83.714,203000000.0
2007-02-14 16:10:00,83.701,83.729,83.692,83.729,172800000.0
2007-02-14 16:15:00,83.738,83.779,83.726,83.728,148200000.0
2007-02-14 16:20:00,83.725,83.755,83.712,83.752,140200000.0
2007-02-14 16:25:00,83.763,83.82,83.744,83.777,116800000.0
2007-02-14 16:30:00,83.775,83.798,83.749,83.793,127800000.0
2007-02-14 16:35:00,83.791,83.809,83.758,83.809,220200000.0
2007-02-14 16:40:00,83.797,83.812,83.69,83.69,213600000.0
2007-02-14 16:45:00,83.71,83.812,83.69,83.773,182400000.0
2007-02-14 16:50:00,83.781,83.855,83.778,83.814,195200000.0
2007-02-14 16:55:00,83.803,83.88,83.803,83.856,146600000.0
2007-02-14 17:00:00,83.846,83.863,83.801,83.82,209000000.0
2007-02-14 17:05:00,83.795,83.873,83.748,83.807,277200000.0
2007-02-14 17:10:00,83.792,83.825,83.778,83.795,140400000.0
2007-02-14 17:15:00,83.788,83.788,83.703,83.732,157200000.0
2007-02-14 17:20:00,83.724,83.771,83.724,83.763,88400000.0
2007-02-14 17:25:00,83.758,83.83,83.756,83.83,116800000.0
2007-02-14 17:30:00,83.817,83.829,83.786,83.787,259200000.0
2007-02-14 17:35:00,83.777,83.777,83.684,83.687,144000000.0
2007-02-14 17:40:00,83.692,83.716,83.614,83.716,144000000.0
2007-02-14 17:45:00,83.705,83.755,83.686,83.742,233000000.0
2007-02-14 17:50:00,83.82,83.83,83.739,83.748,214400000.0
2007-02-14 17:55:00,83.761,83.847,83.761,83.847,201400000.0
2007-02-14 18:00:00,83.855,83.855,83.802,83.826,175800000.0
2007-02-14 18:05:00,83.816,83.829,83.762,83.77,172200000.0
2007-02-14 18:10:00,83.767,83.769,83.73,83.76,87400000.0
2007-02-14 18:15:00,83.768,83.807,83.765,83.8,205800000.0
2007-02-14 18:20:00,83.809,83.817,83.769,83.788,188200000.0
2007-02-14 18:25:00,83.87,83.89,83.764,83.78,97600000.0
2007-02-14 18:30:00,83.779,83.808,83.77,83.798,169400000.0
2007-02-14 18:35:00,83.78,83.783,83.751,83.764,209400000.0
2007-02-14 18:40:00,83.753,83.811,83.744,83.806,295000000.0
2007-02-14 18:45:00,83.831,83.842,83.805,83.828,92200000.0
2007-02-14 18:50:00,83.83,83.855,83.792,83.804,128000000.0
2007-02-14 18:55:00,83.795,83.86,83.77,83.86,121600000.0
2007-02-14 19:00:00,83.853,83.895,83.852,83.892,97600000.0
2007-02-14 19:05:00,83.883,83.891,83.858,83.874,144000000.0
2007-02-14 19:10:00,83.883,83.886,83.858,83.863,74000000.0
2007-02-14 19:15:00,83.869,83.869,83.78,83.855,87400000.0
2007-02-14 19:20:00,83.856,83.861,83.76,83.855,141800000.0
2007-02-14 19:25:00,83.862,83.881,83.859,83.868,81600000.0
2007-02-14 19:30:00,83.869,83.869,83.76,83.841,59200000.0
2007-02-14 19:35:00,83.84,83.869,83.84,83.865,68800000.0
2007-02-14 19:40:00,83.86,83.872,83.845,83.849,33600000.0
2007-02-14 19:45:00,83.855,83.892,83.852,83.892,76800000.0
2007-02-14 19:50:00,83.891,83.901,83.79,83.79,52800000.0
2007-02-14 19:55:00,83.862,83.883,83.841,83.851,60800000.0
2007-02-14 20:00:00,83.86,83.878,83.836,83.874,94400000.0
2007-02-14 20:05:00,83.882,83.882,83.834,83.834,79400000.0
2007-02-14 20:10:00,83.839,83.859,83.771,83.829,62400000.0
2007-02-14 20:15:00,83.834,83.834,83.798,83.811,84200000.0
2007-02-14 20:20:00,83.824,83.827,83.76,83.809,73600000.0
2007-02-14 20:25:00,83.79,83.818,83.76,83.76,102400000.0
2007-02-14 20:30:00,83.8,83.827,83.77,83.77,70400000.0
2007-02-14 20:35:00,83.79,83.832,83.79,83.817,64000000.0
2007-02-14 20:40:00,83.813,83.813,83.72,83.809,49600000.0
2007-02-14 20:45:00,83.73,83.812,83.73,83.807,50000000.0
2007-02-14 20:50:00,83.812,83.819,83.787,83.819,84600000.0
2007-02-14 20:55:00,83.823,83.878,83.811,83.878,54400000.0
2007-02-14 21:00:00,83.87,83.878,83.852,83.862,72000000.0
2007-02-14 21:05:00,83.866,83.892,83.856,83.865,47400000.0
2007-02-14 21:10:00,83.866,83.877,83.854,83.87,44800000.0
2007-02-14 21:15:00,83.868,83.877,83.771,83.841,67200000.0
2007-02-14 21:20:00,83.819,83.838,83.8,83.825,62400000.0
2007-02-14 21:25:00,83.834,83.849,83.816,83.839,51200000.0
2007-02-14 21:30:00,83.812,83.82,83.777,83.777,67200000.0
2007-02-14 21:35:00,83.8,83.809,83.69,83.788,54400000.0
2007-02-14 21:40:00,83.792,83.8,83.757,83.775,54400000.0
2007-02-14 21:45:00,83.763,83.79,83.744,83.758,70400000.0
2007-02-14 21:50:00,83.759,83.812,83.74,83.792,55400000.0
2007-02-14 21:55:00,83.805,83.819,83.799,83.81,72400000.0
2007-02-14 22:00:00,83.813,83.821,83.76,83.816,76800000.0
2007-02-14 22:05:00,83.821,83.821,83.792,83.796,33000000.0
2007-02-14 22:10:00,83.802,83.819,83.788,83.819,38400000.0
2007-02-14 22:15:00,83.79,83.856,83.78,83.842,78400000.0
2007-02-14 22:20:00,83.84,83.867,83.84,83.855,60800000.0
2007-02-14 22:25:00,83.81,83.86,83.8,83.843,54400000.0
2007-02-14 22:30:00,83.83,83.844,83.783,83.811,44800000.0
2007-02-14 22:35:00,83.81,83.85,83.799,83.83,72000000.0
2007-02-14 22:40:00,83.814,83.88,83.74,83.88,73000000.0
2007-02-14 22:45:00,83.91,83.94,83.77,83.813,71800000.0
2007-02-14 22:50:00,83.808,83.82,83.78,83.8,59200000.0
2007-02-14 22:55:00,83.819,83.824,83.7,83.72,74600000.0
2007-02-14 23:00:00,83.71,83.83,83.69,83.81,73600000.0
2007-02-14 23:05:00,83.824,83.833,83.789,83.789,76800000.0
2007-02-14 23:10:00,83.807,83.817,83.75,83.78,34400000.0
2007-02-14 23:15:00,83.847,83.847,83.813,83.822,59600000.0
2007-02-14 23:20:00,83.83,83.844,83.74,83.834,59200000.0
2007-02-14 23:25:00,83.845,83.862,83.7,83.826,74400000.0
2007-02-14 23:30:00,83.84,83.883,83.71,83.871,76800000.0
2007-02-14 23:35:00,83.863,83.88,83.63,83.877,64000000.0
2007-02-14 23:40:00,83.68,83.889,83.68,83.829,64000000.0
2007-02-14 23:45:00,83.83,83.895,83.804,83.862,62400000.0
2007-02-14 23:50:00,83.862,83.869,83.69,83.834,63200000.0
2007-02-14 23:55:00,83.836,83.841,83.741,83.775,67200000.0
2007-02-15 00:00:00,83.734,83.741,83.63,83.65,33600000.0
2007-02-15 00:05:00,83.63,83.74,83.63,83.725,46400000.0
2007-02-15 00:10:00,83.724,83.752,83.714,83.75,59200000.0
2007-02-15 00:15:00,83.78,83.781,83.737,83.764,57600000.0
2007-02-15 00:20:00,83.753,83.758,83.735,83.748,74000000.0
2007-02-15 00:25:00,83.754,83.754,83.698,83.725,83200000.0
2007-02-15 00:30:00,83.723,83.725,83.699,83.713,65600000.0
2007-02-15 00:35:00,83.708,83.708,83.633,83.65,68800000.0
2007-02-15 00:40:00,83.672,83.716,83.61,83.712,72000000.0
2007-02-15 00:45:00,83.61,83.715,83.44,83.44,65000000.0
2007-02-15 00:50:00,83.43,83.711,83.18,83.29,60800000.0
2007-02-15 00:55:00,83.689,83.689,83.29,83.33,66600000.0
2007-02-15 01:00:00,83.673,83.685,83.34,83.635,65600000.0
2007-02-15 01:05:00,83.634,83.642,83.21,83.635,73600000.0
2007-02-15 01:10:00,83.633,83.653,83.16,83.635,75200000.0
2007-02-15 01:15:00,83.65,83.67,83.63,83.634,78400000.0
2007-02-15 01:20:00,83.628,83.647,83.628,83.643,60200000.0
2007-02-15 01:25:00,83.644,83.684,83.627,83.684,72000000.0
2007-02-15 01:30:00,83.682,83.682,83.642,83.648,70400000.0
2007-02-15 01:35:00,83.2,83.644,83.18,83.63,68200000.0
2007-02-15 01:40:00,83.632,83.644,83.622,83.629,59200000.0
2007-02-15 01:45:00,83.619,83.624,83.591,83.592,75200000.0
2007-02-15 01:50:00,83.503,83.503,83.221,83.276,68800000.0
2007-02-15 01:55:00,83.275,83.322,83.226,83.314,55800000.0
2007-02-15 02:00:00,83.316,83.356,83.278,83.296,70400000.0
2007-02-15 02:05:00,83.2,83.296,83.18,83.216,72000000.0
2007-02-15 02:10:00,83.205,83.21,83.172,83.187,55400000.0
2007-02-15 02:15:00,83.16,83.267,83.147,83.253,57000000.0
2007-02-15 02:20:00,83.254,83.261,83.161,83.252,72000000.0
2007-02-15 02:25:00,83.24,83.264,83.222,83.223,78400000.0
2007-02-15 02:30:00,83.224,83.236,83.19,83.207,65400000.0
2007-02-15 02:35:00,83.214,83.258,83.194,83.255,67200000.0
2007-02-15 02:40:00,83.267,83.267,83.221,83.222,60800000.0
2007-02-15 02:45:00,83.222,83.276,83.222,83.276,68600000.0
2007-02-15 02:50:00,83.272,83.276,83.161,83.219,56000000.0
2007-02-15 02:55:00,83.19,83.212,83.183,83.186,52800000.0
2007-02-15 03:00:00,83.197,83.197,83.099,83.189,59200000.0
2007-02-15 03:05:00,83.199,83.199,83.17,83.17,68800000.0
2007-02-15 03:10:00,83.176,83.181,83.139,83.139,71400000.0
2007-02-15 03:15:00,83.13,83.14,83.07,83.11,68800000.0
2007-02-15 03:20:00,83.12,83.12,83.048,83.1,44800000.0
2007-02-15 03:25:00,83.108,83.168,83.068,83.146,68200000.0
2007-02-15 03:30:00,83.15,83.15,83.077,83.128,60800000.0
2007-02-15 03:35:00,83.123,83.123,83.039,83.099,73000000.0
2007-02-15 03:40:00,83.086,83.087,82.993,83.019,60800000.0
2007-02-15 03:45:00,83.033,83.069,83.033,83.06,59000000.0
2007-02-15 03:50:00,83.067,83.08,83.051,83.067,57000000.0
2007-02-15 03:55:00,83.067,83.081,83.042,83.069,68800000.0
2007-02-15 04:00:00,83.077,83.2,83.055,83.17,56000000.0
2007-02-15 04:05:00,83.069,83.087,83.052,83.083,51200000.0
2007-02-15 04:10:00,83.08,83.21,83.059,83.073,60800000.0
2007-02-15 04:15:00,83.078,83.094,83.063,83.094,62800000.0
2007-02-15 04:20:00,83.098,83.179,83.012,83.168,64400000.0
2007-02-15 04:25:00,83.166,83.166,83.126,83.151,62400000.0
2007-02-15 04:30:00,83.138,83.178,83.138,83.15,67200000.0
2007-02-15 04:35:00,83.169,83.189,83.141,83.161,58000000.0
2007-02-15 04:40:00,83.159,83.176,83.14,83.152,43600000.0
2007-02-15 04:45:00,83.157,83.202,83.157,83.202,57600000.0
2007-02-15 04:50:00,83.2,83.209,83.075,83.203,58600000.0
2007-02-15 04:55:00,83.204,83.212,83.181,83.19,43200000.0
2007-02-15 05:00:00,83.172,83.21,83.164,83.167,60800000.0
2007-02-15 05:05:00,83.172,83.3,83.172,83.29,62400000.0
2007-02-15 05:10:00,83.234,83.235,83.199,83.199,65600000.0
2007-02-15 05:15:00,83.193,83.27,83.147,83.27,54400000.0
2007-02-15 05:20:00,83.188,83.222,83.179,83.214,58600000.0
2007-02-15 05:25:00,83.201,83.22,83.191,83.211,61200000.0
2007-02-15 05:30:00,83.238,83.252,83.231,83.244,54800000.0
2007-02-15 05:35:00,83.245,83.3,83.226,83.234,50400000.0
2007-02-15 05:40:00,83.234,83.29,83.227,83.254,44800000.0
2007-02-15 05:45:00,83.249,83.29,83.241,83.29,74000000.0
2007-02-15 05:50:00,83.285,83.33,83.277,83.283,62200000.0
2007-02-15 05:55:00,83.205,83.301,83.205,83.288,61800000.0
2007-02-15 06:00:00,83.288,83.31,83.274,83.293,59200000.0
2007-02-15 06:05:00,83.285,83.309,83.274,83.309,36200000.0
2007-02-15 06:10:00,83.303,83.311,83.218,83.279,65000000.0
2007-02-15 06:15:00,83.269,83.283,83.266,83.282,54400000.0
2007-02-15 06:20:00,83.36,83.37,83.283,83.291,40000000.0
2007-02-15 06:25:00,83.35,83.36,83.268,83.268,61800000.0
2007-02-15 06:30:00,83.26,83.34,83.26,83.278,70400000.0
2007-02-15 06:35:00,83.286,83.311,83.286,83.298,56000000.0
2007-02-15 06:40:00,83.295,83.299,83.204,83.27,65600000.0
2007-02-15 06:45:00,83.274,83.35,83.262,83.315,78400000.0
2007-02-15 06:50:00,83.318,83.373,83.304,83.373,72000000.0
2007-02-15 06:55:00,83.346,83.381,83.345,83.369,60800000.0
2007-02-15 07:00:00,83.372,83.388,83.361,83.384,72000000.0
2007-02-15 07:05:00,83.393,83.401,83.373,83.374,64000000.0
2007-02-15 07:10:00,83.367,83.392,83.33,83.386,48000000.0
2007-02-15 07:15:00,83.388,83.423,83.372,83.373,65600000.0
2007-02-15 07:20:00,83.366,83.366,83.324,83.347,68800000.0
2007-02-15 07:25:00,83.348,83.369,83.334,83.338,60800000.0
2007-02-15 07:30:00,83.346,83.36,83.33,83.344,54400000.0
2007-02-15 07:35:00,83.35,83.37,83.317,83.324,63400000.0
2007-02-15 07:40:00,83.324,83.35,83.318,83.344,59200000.0
2007-02-15 07:45:00,83.345,83.349,83.28,83.332,72000000.0
2007-02-15 07:50:00,83.324,83.345,83.31,83.322,62400000.0
2007-02-15 07:55:00,83.339,83.353,83.326,83.352,63400000.0
2007-02-15 08:00:00,83.357,83.357,83.3,83.351,57600000.0
2007-02-15 08:05:00,83.341,83.36,83.25,83.309,67200000.0
2007-02-15 08:10:00,83.311,83.375,83.311,83.365,64000000.0
2007-02-15 08:15:00,83.373,83.38,83.346,83.362,66600000.0
2007-02-15 08:20:00,83.364,83.366,83.338,83.347,65600000.0
2007-02-15 08:25:00,83.341,83.374,83.279,83.36,58600000.0
2007-02-15 08:30:00,83.24,83.384,83.22,83.384,57600000.0
2007-02-15 08:35:00,83.394,83.399,83.341,83.359,74000000.0
2007-02-15 08:40:00,83.22,83.376,83.2,83.352,73600000.0
2007-02-15 08:45:00,83.352,83.359,83.253,83.254,68800000.0
2007-02-15 08:50:00,83.274,83.306,83.24,83.293,54400000.0
2007-02-15 08:55:00,83.297,83.306,83.25,83.292,58600000.0
2007-02-15 09:00:00,83.305,83.31,83.274,83.303,67200000.0
2007-02-15 09:05:00,83.304,83.307,83.23,83.25,62400000.0
2007-02-15 09:10:00,83.24,83.276,83.23,83.23,60800000.0
2007-02-15 09:15:00,83.22,83.248,83.217,83.243,62400000.0
2007-02-15 09:20:00,83.253,83.33,83.164,83.256,62800000.0
2007-02-15 09:25:00,83.213,83.269,83.202,83.258,59200000.0
2007-02-15 09:30:00,83.258,83.268,83.241,83.259,64000000.0
2007-02-15 09:35:00,83.25,83.25,83.156,83.224,62400000.0
2007-02-15 09:40:00,83.221,83.237,83.19,83.206,67600000.0
2007-02-15 09:45:00,83.206,83.234,83.16,83.233,60800000.0
2007-02-15 09:50:00,83.24,83.41,83.235,83.266,81600000.0
2007-02-15 09:55:00,83.266,83.296,83.189,83.289,78400000.0
2007-02-15 10:00:00,83.3,83.323,83.283,83.292,59200000.0
2007-02-15 10:05:00,83.43,83.44,83.246,83.261,68200000.0
2007-02-15 10:10:00,83.273,83.285,83.243,83.285,65600000.0
2007-02-15 10:15:00,83.271,83.318,83.271,83.299,59200000.0
2007-02-15 10:20:00,83.296,83.355,83.296,83.355,68800000.0
2007-02-15 10:25:00,83.363,83.363,83.312,83.316,57600000.0
2007-02-15 10:30:00,83.32,83.341,83.318,83.321,60800000.0
2007-02-15 10:35:00,83.319,83.327,83.234,83.296,57600000.0
2007-02-15 10:40:00,83.304,83.35,83.285,83.348,64000000.0
2007-02-15 10:45:00,83.31,83.457,83.31,83.457,62400000.0
2007-02-15 10:50:00,83.467,83.467,83.39,83.418,73600000.0
2007-02-15 10:55:00,83.419,83.434,83.318,83.404,68200000.0
2007-02-15 11:00:00,83.399,83.459,83.399,83.438,68800000.0
2007-02-15 11:05:00,83.446,83.446,83.386,83.397,70400000.0
2007-02-15 11:10:00,83.394,83.478,83.394,83.471,67200000.0
2007-02-15 11:15:00,83.469,83.494,83.46,83.467,66000000.0
2007-02-15 11:20:00,83.464,83.474,83.441,83.474,64000000.0
2007-02-15 11:25:00,83.471,83.558,83.452,83.546,72000000.0
2007-02-15 11:30:00,83.549,83.59,83.524,83.58,68800000.0
2007-02-15 11:35:00,83.592,83.614,83.572,83.578,57600000.0
2007-02-15 11:40:00,83.584,83.584,83.534,83.539,67600000.0
2007-02-15 11:45:00,83.514,83.558,83.501,83.501,66600000.0
2007-02-15 11:50:00,83.508,83.525,83.481,83.487,65600000.0
2007-02-15 11:55:00,83.489,83.518,83.43,83.503,58600000.0
2007-02-15 12:00:00,83.49,83.52,83.488,83.502,65600000.0
2007-02-15 12:05:00,83.505,83.518,83.479,83.489,67200000.0
2007-02-15 12:10:00,83.473,83.496,83.453,83.455,58600000.0
2007-02-15 12:15:00,83.454,83.472,83.403,83.444,72000000.0
2007-02-15 12:20:00,83.434,83.438,83.402,83.41,68800000.0
2007-02-15 12:25:00,83.44,83.477,83.426,83.461,63400000.0
2007-02-15 12:30:00,83.451,83.476,83.445,83.459,70400000.0
2007-02-15 12:35:00,83.459,83.48,83.39,83.463,67200000.0
2007-02-15 12:40:00,83.447,83.56,83.423,83.443,72000000.0
2007-02-15 12:45:00,83.444,83.444,83.388,83.393,70400000.0
2007-02-15 12:50:00,83.394,83.424,83.391,83.412,60800000.0
2007-02-15 12:55:00,83.41,83.473,83.408,83.466,72000000.0
2007-02-15 13:00:00,83.468,83.482,83.456,83.467,52800000.0
2007-02-15 13:05:00,83.474,83.49,83.455,83.468,65600000.0
2007-02-15 13:10:00,83.482,83.566,83.482,83.513,70400000.0
2007-02-15 13:15:00,83.535,83.559,83.519,83.559,69800000.0
2007-02-15 13:20:00,83.549,83.55,83.465,83.517,56000000.0
2007-02-15 13:25:00,83.508,83.528,83.409,83.497,74600000.0
2007-02-15 13:30:00,83.5,83.5,83.456,83.479,68800000.0
2007-02-15 13:35:00,83.479,83.58,83.466,83.515,113600000.0
2007-02-15 13:40:00,83.527,83.56,83.524,83.552,127800000.0
2007-02-15 13:45:00,83.555,83.592,83.542,83.59,88000000.0
2007-02-15 13:50:00,83.579,83.617,83.579,83.604,90600000.0
2007-02-15 13:55:00,83.602,83.618,83.588,83.6,103400000.0
2007-02-15 14:00:00,83.601,83.604,83.5,83.581,101600000.0
2007-02-15 14:05:00,83.582,83.589,83.565,83.567,150200000.0
2007-02-15 14:10:00,83.5,83.574,83.46,83.558,82600000.0
2007-02-15 14:15:00,83.55,83.575,83.5,83.571,83200000.0
2007-02-15 14:20:00,83.573,83.6,83.567,83.57,125600000.0
2007-02-15 14:25:00,83.563,83.571,83.46,83.48,76200000.0
2007-02-15 14:30:00,83.54,83.558,83.534,83.544,87400000.0
2007-02-15 14:35:00,83.53,83.569,83.38,83.4,150800000.0
2007-02-15 14:40:00,83.41,83.56,83.4,83.521,78000000.0
2007-02-15 14:45:00,83.43,83.532,83.41,83.521,89600000.0
2007-02-15 14:50:00,83.517,83.517,83.42,83.507,85200000.0
2007-02-15 14:55:00,83.503,83.529,83.485,83.529,74600000.0
2007-02-15 15:00:00,83.533,83.539,83.491,83.537,78400000.0
2007-02-15 15:05:00,83.528,83.528,83.44,83.44,64200000.0
2007-02-15 15:10:00,83.484,83.52,83.467,83.494,169600000.0
2007-02-15 15:15:00,83.496,83.53,83.488,83.516,112400000.0
2007-02-15 15:20:00,83.525,83.541,83.504,83.505,124200000.0
2007-02-15 15:25:00,83.493,83.496,83.359,83.444,211600000.0
2007-02-15 15:30:00,83.37,83.499,83.357,83.424,259600000.0
2007-02-15 15:35:00,83.436,83.48,83.392,83.402,192000000.0
2007-02-15 15:40:00,83.405,83.432,83.403,83.431,144000000.0
2007-02-15 15:45:00,83.426,83.432,83.408,83.417,99200000.0
2007-02-15 15:50:00,83.415,83.435,83.402,83.426,97800000.0
2007-02-15 15:55:00,83.435,83.57,83.414,83.414,150400000.0
2007-02-15 16:00:00,83.38,83.48,83.366,83.48,212200000.0
2007-02-15 16:05:00,83.488,83.497,83.451,83.461,204800000.0
2007-02-15 16:10:00,83.464,83.524,83.46,83.495,172800000.0
2007-02-15 16:15:00,83.485,83.511,83.467,83.503,148800000.0
2007-02-15 16:20:00,83.499,83.524,83.489,83.491,140200000.0
2007-02-15 16:25:00,83.5,83.566,83.491,83.555,124800000.0
2007-02-15 16:30:00,83.557,83.56,83.506,83.517,128000000.0
2007-02-15 16:35:00,83.515,83.542,83.492,83.492,220200000.0
2007-02-15 16:40:00,83.491,83.502,83.11,83.502,205200000.0
2007-02-15 16:45:00,83.489,83.541,83.478,83.541,228200000.0
2007-02-15 16:50:00,83.535,83.581,83.525,83.581,195200000.0
2007-02-15 16:55:00,83.574,83.579,83.22,83.567,129600000.0
2007-02-15 17:00:00,83.556,83.561,83.517,83.524,209000000.0
2007-02-15 17:05:00,83.523,83.544,83.521,83.534,275600000.0
2007-02-15 17:10:00,83.534,83.539,83.49,83.513,140600000.0
2007-02-15 17:15:00,82.92,83.551,82.89,83.54,196800000.0
2007-02-15 17:20:00,83.532,83.544,83.51,83.516,88400000.0
2007-02-15 17:25:00,83.515,83.521,83.419,83.419,116200000.0
2007-02-15 17:30:00,83.393,83.415,83.329,83.343,259600000.0
2007-02-15 17:35:00,83.342,83.351,83.241,83.267,143400000.0
2007-02-15 17:40:00,83.239,83.239,83.107,83.114,145400000.0
2007-02-15 17:45:00,83.095,83.277,83.091,83.269,233000000.0
2007-02-15 17:50:00,83.258,83.311,83.249,83.259,172800000.0
2007-02-15 17:55:00,83.257,83.259,83.19,83.203,201600000.0
2007-02-15 18:00:00,83.2,83.2,83.078,83.093,177400000.0
2007-02-15 18:05:00,83.094,83.109,83.029,83.03,172800000.0
2007-02-15 18:10:00,83.008,83.008,82.907,82.911,88000000.0
2007-02-15 18:15:00,82.916,82.95,82.874,82.902,206200000.0
2007-02-15 18:20:00,82.879,82.896,82.753,82.76,187600000.0
2007-02-15 18:25:00,82.773,82.773,82.672,82.723,118400000.0
2007-02-15 18:30:00,82.728,82.88,82.72,82.88,169000000.0
2007-02-15 18:35:00,82.883,82.883,82.782,82.836,215400000.0
2007-02-15 18:40:00,82.841,82.851,82.819,82.85,296000000.0
2007-02-15 18:45:00,82.847,82.872,82.817,82.864,92200000.0
2007-02-15 18:50:00,82.863,82.903,82.862,82.891,128000000.0
2007-02-15 18:55:00,82.891,82.95,82.871,82.871,121000000.0
2007-02-15 19:00:00,82.861,82.881,82.833,82.881,97600000.0
2007-02-15 19:05:00,82.9,82.91,82.825,82.825,144400000.0
2007-02-15 19:10:00,82.806,82.86,82.794,82.81,88000000.0
2007-02-15 19:15:00,82.814,82.837,82.781,82.829,85800000.0
2007-02-15 19:20:00,82.827,82.877,82.78,82.826,109800000.0
2007-02-15 19:25:00,82.806,82.837,82.802,82.811,93800000.0
2007-02-15 19:30:00,82.807,82.832,82.788,82.812,58000000.0
2007-02-15 19:35:00,82.819,82.831,82.773,82.78,68800000.0
2007-02-15 19:40:00,82.755,82.803,82.755,82.778,56000000.0
2007-02-15 19:45:00,82.792,82.805,82.776,82.794,76200000.0
2007-02-15 19:50:00,82.792,82.809,82.75,82.763,65600000.0
2007-02-15 19:55:00,82.783,82.82,82.756,82.756,49400000.0
2007-02-15 20:00:00,82.771,82.796,82.763,82.796,93800000.0
2007-02-15 20:05:00,82.795,82.797,82.754,82.754,78400000.0
2007-02-15 20:10:00,82.738,82.784,82.677,82.725,62400000.0
2007-02-15 20:15:00,82.733,82.738,82.7,82.715,96000000.0
2007-02-15 20:20:00,82.707,82.757,82.707,82.757,75200000.0
2007-02-15 20:25:00,82.84,82.85,82.76,82.83,81600000.0
2007-02-15 20:30:00,82.773,82.784,82.744,82.749,65600000.0
2007-02-15 20:35:00,82.748,82.86,82.748,82.86,51200000.0
2007-02-15 20:40:00,82.781,82.781,82.73,82.755,62400000.0
2007-02-15 20:45:00,82.86,82.89,82.75,82.763,58000000.0
2007-02-15 20:50:00,82.775,82.819,82.769,82.818,84800000.0
2007-02-15 20:55:00,82.85,82.85,82.768,82.768,51200000.0
2007-02-15 21:00:00,82.76,82.82,82.75,82.76,73600000.0
2007-02-15 21:05:00,82.781,82.801,82.764,82.789,63400000.0
2007-02-15 21:10:00,82.786,82.792,82.752,82.781,64800000.0
2007-02-15 21:15:00,82.779,82.831,82.724,82.831,49600000.0
2007-02-15 21:20:00,82.82,82.844,82.81,82.81,60800000.0
2007-02-15 21:25:00,82.829,82.841,82.806,82.826,51200000.0
2007-02-15 21:30:00,82.828,82.88,82.828,82.834,67200000.0
2007-02-15 21:35:00,82.837,82.86,82.758,82.852,54400000.0
2007-02-15 21:40:00,82.857,82.893,82.843,82.857,65600000.0
2007-02-15 21:45:00,82.853,82.885,82.73,82.879,67200000.0
2007-02-15 21:50:00,82.878,82.879,82.84,82.847,55400000.0
2007-02-15 21:55:00,82.85,82.855,82.7,82.788,72000000.0
2007-02-15 22:00:00,82.802,82.824,82.758,82.776,78400000.0
2007-02-15 22:05:00,82.764,82.765,82.736,82.752,65600000.0
2007-02-15 22:10:00,82.749,82.751,82.719,82.728,46200000.0
2007-02-15 22:15:00,82.729,82.738,82.67,82.735,56000000.0
2007-02-15 22:20:00,82.738,82.781,82.738,82.772,62400000.0
2007-02-15 22:25:00,82.791,82.841,82.778,82.832,68800000.0
2007-02-15 22:30:00,82.84,82.84,82.772,82.812,64000000.0
2007-02-15 22:35:00,82.824,82.829,82.799,82.802,86400000.0
2007-02-15 22:40:00,82.81,82.821,82.786,82.786,68600000.0
2007-02-15 22:45:00,82.774,82.774,82.722,82.742,65600000.0
2007-02-15 22:50:00,82.757,82.769,82.708,82.708,56000000.0
2007-02-15 22:55:00,82.686,82.709,82.672,82.697,76800000.0
2007-02-15 23:00:00,82.703,82.708,82.67,82.696,72000000.0
2007-02-15 23:05:00,82.691,82.706,82.664,82.664,86800000.0
2007-02-15 23:10:00,82.674,82.696,82.664,82.684,64000000.0
2007-02-15 23:15:00,82.674,82.71,82.649,82.649,46400000.0
2007-02-15 23:20:00,82.652,82.69,82.64,82.66,61200000.0
2007-02-15 23:25:00,82.651,82.67,82.584,82.65,70400000.0
2007-02-15 23:30:00,82.66,82.663,82.632,82.661,73600000.0
2007-02-15 23:35:00,82.655,82.67,82.62,82.63,87400000.0
2007-02-15 23:40:00,82.64,82.651,82.59,82.651,72000000.0
2007-02-15 23:45:00,82.647,82.663,82.584,82.656,62400000.0
2007-02-15 23:50:00,82.647,82.647,82.606,82.633,61800000.0
2007-02-15 23:55:00,82.642,82.696,82.55,82.688,67600000.0
2007-02-16 00:00:00,82.687,82.687,82.651,82.663,57600000.0
2007-02-16 00:05:00,82.665,82.684,82.643,82.681,54400000.0
2007-02-16 00:10:00,82.63,82.712,82.62,82.686,59200000.0
2007-02-16 00:15:00,82.686,82.694,82.659,82.692,66600000.0
2007-02-16 00:20:00,82.676,82.681,82.637,82.681,75200000.0
2007-02-16 00:25:00,82.685,82.688,82.656,82.68,76800000.0
2007-02-16 00:30:00,82.684,82.694,82.6,82.6,59600000.0
2007-02-16 00:35:00,82.67,82.688,82.589,82.589,69200000.0
2007-02-16 00:40:00,82.595,82.71,82.563,82.71,65600000.0
2007-02-16 00:45:00,82.571,82.599,82.555,82.556,64000000.0
2007-02-16 00:50:00,82.564,82.74,82.558,82.577,64000000.0
2007-02-16 00:55:00,82.58,82.59,82.548,82.582,49600000.0
2007-02-16 01:00:00,82.583,82.616,82.577,82.601,54400000.0
2007-02-16 01:05:00,82.607,82.75,82.585,82.6,70400000.0
2007-02-16 01:10:00,82.62,82.642,82.617,82.625,67200000.0
2007-02-16 01:15:00,82.626,82.674,82.615,82.661,78400000.0
2007-02-16 01:20:00,82.657,82.677,82.64,82.669,60800000.0
2007-02-16 01:25:00,82.666,82.666,82.637,82.65,71400000.0
2007-02-16 01:30:00,82.65,82.655,82.599,82.615,71200000.0
2007-02-16 01:35:00,82.615,82.624,82.603,82.622,72400000.0
2007-02-16 01:40:00,82.633,82.687,82.621,82.686,58000000.0
2007-02-16 01:45:00,82.701,82.737,82.684,82.733,74600000.0
2007-02-16 01:50:00,82.729,82.741,82.684,82.699,68200000.0
2007-02-16 01:55:00,82.712,82.743,82.707,82.713,51200000.0
2007-02-16 02:00:00,82.708,82.741,82.701,82.717,70400000.0
2007-02-16 02:05:00,82.724,82.768,82.718,82.767,58600000.0
2007-02-16 02:10:00,82.766,82.797,82.762,82.776,56000000.0
2007-02-16 02:15:00,82.795,82.839,82.714,82.829,57000000.0
2007-02-16 02:20:00,82.81,82.871,82.748,82.844,62400000.0
2007-02-16 02:25:00,82.845,82.9,82.838,82.89,78400000.0
2007-02-16 02:30:00,82.868,82.905,82.865,82.865,65600000.0
2007-02-16 02:35:00,82.868,82.905,82.868,82.894,67200000.0
2007-02-16 02:40:00,82.896,82.903,82.87,82.873,60800000.0
2007-02-16 02:45:00,82.871,82.9,82.86,82.888,68800000.0
2007-02-16 02:50:00,82.891,82.928,82.836,82.928,56000000.0
2007-02-16 02:55:00,82.899,82.931,82.878,82.916,51000000.0
2007-02-16 03:00:00,82.925,82.934,82.839,82.932,56000000.0
2007-02-16 03:05:00,82.935,82.936,82.89,82.89,65600000.0
2007-02-16 03:10:00,82.906,82.924,82.896,82.905,56000000.0
2007-02-16 03:15:00,82.905,82.936,82.883,82.933,69200000.0
2007-02-16 03:20:00,82.936,82.95,82.911,82.919,48000000.0
2007-02-16 03:25:00,82.923,82.928,82.83,82.894,70400000.0
2007-02-16 03:30:00,82.884,82.893,82.82,82.886,60200000.0
2007-02-16 03:35:00,82.889,82.894,82.83,82.894,73600000.0
2007-02-16 03:40:00,82.883,82.927,82.876,82.922,60200000.0
2007-02-16 03:45:00,82.84,82.934,82.84,82.927,60800000.0
2007-02-16 03:50:00,82.94,82.94,82.882,82.936,57600000.0
2007-02-16 03:55:00,82.93,82.937,82.82,82.82,70800000.0
2007-02-16 04:00:00,82.923,82.932,82.9,82.91,46400000.0
2007-02-16 04:05:00,82.915,82.94,82.903,82.909,62200000.0
2007-02-16 04:10:00,82.84,82.899,82.84,82.855,62400000.0
2007-02-16 04:15:00,82.859,82.9,82.851,82.9,62800000.0
2007-02-16 04:20:00,82.845,82.854,82.75,82.848,64000000.0
2007-02-16 04:25:00,82.89,82.93,82.844,82.91,46400000.0
2007-02-16 04:30:00,82.841,82.892,82.841,82.89,67200000.0
2007-02-16 04:35:00,82.882,82.94,82.867,82.94,52200000.0
2007-02-16 04:40:00,82.872,82.879,82.854,82.879,48000000.0
2007-02-16 04:45:00,82.877,82.94,82.864,82.94,49600000.0
2007-02-16 04:50:00,82.877,82.881,82.778,82.863,59200000.0
2007-02-16 04:55:00,82.99,83.03,82.841,82.852,67200000.0
2007-02-16 05:00:00,82.824,83.03,82.824,82.839,60800000.0
2007-02-16 05:05:00,83.03,83.07,82.833,82.845,72000000.0
2007-02-16 05:10:00,82.861,83.03,82.834,83.02,66600000.0
2007-02-16 05:15:00,82.874,82.909,82.807,82.909,51200000.0
2007-02-16 05:20:00,83.0,83.0,82.891,82.892,51200000.0
2007-02-16 05:25:00,82.907,83.04,82.899,82.918,60800000.0
2007-02-16 05:30:00,82.92,82.94,82.897,82.94,71400000.0
2007-02-16 05:35:00,83.09,83.11,82.901,83.06,68800000.0
2007-02-16 05:40:00,82.931,83.1,82.931,83.09,77600000.0
2007-02-16 05:45:00,83.11,83.11,82.914,82.93,75600000.0
2007-02-16 05:50:00,82.937,82.975,82.912,82.965,62400000.0
2007-02-16 05:55:00,82.939,83.069,82.939,83.063,62400000.0
2007-02-16 06:00:00,83.052,83.052,82.999,83.05,57600000.0
2007-02-16 06:05:00,83.032,83.113,83.02,83.113,60800000.0
2007-02-16 06:10:00,83.125,83.134,83.009,83.016,65600000.0
2007-02-16 06:15:00,83.021,83.025,82.99,83.0,57600000.0
2007-02-16 06:20:00,83.019,83.026,82.999,83.026,57600000.0
2007-02-16 06:25:00,83.028,83.05,83.013,83.05,59200000.0
2007-02-16 06:30:00,82.97,83.084,82.97,83.084,76800000.0
2007-02-16 06:35:00,83.09,83.115,83.061,83.078,67200000.0
2007-02-16 06:40:00,83.077,83.106,82.97,82.97,73600000.0
2007-02-16 06:45:00,83.104,83.125,83.089,83.119,78400000.0
2007-02-16 06:50:00,83.105,83.12,83.044,83.044,72000000.0
2007-02-16 06:55:00,83.028,83.071,82.992,83.009,60800000.0
2007-02-16 07:00:00,83.003,83.042,82.992,83.042,72000000.0
2007-02-16 07:05:00,83.048,83.05,83.008,83.017,64000000.0
2007-02-16 07:10:00,82.96,83.027,82.96,82.995,60800000.0
2007-02-16 07:15:00,82.983,83.014,82.972,82.991,65600000.0
2007-02-16 07:20:00,83.006,83.009,82.981,82.981,57000000.0
2007-02-16 07:25:00,82.971,83.02,82.955,83.02,51200000.0
2007-02-16 07:30:00,82.965,83.02,82.962,82.97,66000000.0
2007-02-16 07:35:00,82.966,83.02,82.952,82.952,62400000.0
2007-02-16 07:40:00,83.01,83.02,82.947,82.966,62800000.0
2007-02-16 07:45:00,82.966,82.989,82.954,82.978,68800000.0
2007-02-16 07:50:00,82.969,82.973,82.936,82.973,61800000.0
2007-02-16 07:55:00,82.975,83.024,82.956,83.023,64400000.0
2007-02-16 08:00:00,83.019,83.022,82.972,82.975,57600000.0
2007-02-16 08:05:00,82.975,83.02,82.949,83.0,63800000.0
2007-02-16 08:10:00,82.99,83.05,82.948,82.95,57600000.0
2007-02-16 08:15:00,82.963,83.003,82.955,83.0,67200000.0
2007-02-16 08:20:00,82.99,83.05,82.982,82.988,59200000.0
2007-02-16 08:25:00,83.0,83.06,82.97,83.024,63200000.0
2007-02-16 08:30:00,83.019,83.019,82.97,83.001,55400000.0
2007-02-16 08:35:00,83.006,83.019,82.976,83.015,73600000.0
2007-02-16 08:40:00,83.018,83.023,82.96,82.96,74600000.0
2007-02-16 08:45:00,82.994,83.003,82.973,82.974,68200000.0
2007-02-16 08:50:00,82.972,83.033,82.961,83.033,70400000.0
2007-02-16 08:55:00,83.035,83.06,83.017,83.023,64000000.0
2007-02-16 09:00:00,83.04,83.06,82.964,82.977,60800000.0
2007-02-16 09:05:00,82.974,83.016,82.973,83.016,67200000.0
2007-02-16 09:10:00,82.95,83.047,82.94,82.991,60800000.0
2007-02-16 09:15:00,82.99,83.038,82.981,83.016,62400000.0
2007-02-16 09:20:00,83.029,83.047,82.922,83.023,68800000.0
2007-02-16 09:25:00,83.016,83.066,83.0,83.0,59200000.0
2007-02-16 09:30:00,82.965,83.003,82.926,82.927,64000000.0
2007-02-16 09:35:00,82.942,82.948,82.876,82.927,62400000.0
2007-02-16 09:40:00,82.93,82.961,82.894,82.946,67200000.0
2007-02-16 09:45:00,82.956,82.994,82.951,82.991,60800000.0
2007-02-16 09:50:00,82.995,83.043,82.984,83.038,76800000.0
2007-02-16 09:55:00,83.039,83.069,82.952,83.061,78400000.0
2007-02-16 10:00:00,83.061,83.061,82.96,82.985,58600000.0
2007-02-16 10:05:00,83.0,83.013,82.939,82.951,67200000.0
2007-02-16 10:10:00,82.955,82.958,82.927,82.944,65600000.0
2007-02-16 10:15:00,82.951,82.97,82.936,82.949,59200000.0
2007-02-16 10:20:00,82.957,82.984,82.949,82.976,68800000.0
2007-02-16 10:25:00,82.982,82.992,82.931,82.931,55400000.0
2007-02-16 10:30:00,82.931,82.956,82.887,82.913,60800000.0
2007-02-16 10:35:00,82.925,82.926,82.836,82.909,57600000.0
2007-02-16 10:40:00,82.906,82.91,82.877,82.908,63400000.0
2007-02-16 10:45:00,82.897,82.968,82.897,82.968,62400000.0
2007-02-16 10:50:00,82.978,82.978,82.935,82.954,73600000.0
2007-02-16 10:55:00,82.938,82.986,82.884,82.967,68800000.0
2007-02-16 11:00:00,82.969,83.04,82.969,83.038,68200000.0
2007-02-16 11:05:00,83.045,83.049,82.935,82.994,81000000.0
2007-02-16 11:10:00,82.99,83.008,82.973,83.003,65600000.0
2007-02-16 11:15:00,83.003,83.019,82.987,82.988,65000000.0
2007-02-16 11:20:00,82.995,83.039,82.988,82.993,64000000.0
2007-02-16 11:25:00,82.975,82.996,82.926,82.926,71400000.0
2007-02-16 11:30:00,82.924,82.934,82.877,82.921,68800000.0
2007-02-16 11:35:00,82.927,82.96,82.911,82.924,56000000.0
2007-02-16 11:40:00,82.914,82.953,82.914,82.937,56000000.0
2007-02-16 11:45:00,82.939,83.008,82.939,82.995,67200000.0
2007-02-16 11:50:00,82.998,83.035,82.996,83.008,65600000.0
2007-02-16 11:55:00,83.013,83.042,82.951,82.977,58000000.0
2007-02-16 12:00:00,82.97,83.02,82.963,83.02,65600000.0
2007-02-16 12:05:00,83.027,83.035,83.011,83.018,66600000.0
2007-02-16 12:10:00,83.001,83.027,82.997,83.027,60000000.0
2007-02-16 12:15:00,82.9,83.032,82.87,83.011,64000000.0
2007-02-16 12:20:00,83.003,83.003,82.87,82.973,67200000.0
2007-02-16 12:25:00,82.979,82.998,82.965,82.967,64000000.0
2007-02-16 12:30:00,82.966,82.967,82.9,82.9,68800000.0
2007-02-16 12:35:00,82.949,82.967,82.84,82.954,65600000.0
2007-02-16 12:40:00,82.949,82.957,82.914,82.942,74000000.0
2007-02-16 12:45:00,82.944,82.959,82.81,82.954,69200000.0
2007-02-16 12:50:00,82.947,82.948,82.927,82.938,60800000.0
2007-02-16 12:55:00,82.937,82.98,82.921,82.973,71400000.0
2007-02-16 13:00:00,82.977,82.984,82.934,82.934,67200000.0
2007-02-16 13:05:00,82.898,82.902,82.793,82.869,71400000.0
2007-02-16 13:10:00,82.872,82.888,82.847,82.871,70400000.0
2007-02-16 13:15:00,82.874,82.92,82.858,82.875,78400000.0
2007-02-16 13:20:00,82.875,82.92,82.82,82.879,54400000.0
2007-02-16 13:25:00,82.871,82.886,82.777,82.873,75200000.0
2007-02-16 13:30:00,82.878,82.897,82.862,82.897,68800000.0
2007-02-16 13:35:00,82.885,82.887,82.848,82.876,116800000.0
2007-02-16 13:40:00,82.858,82.886,82.858,82.862,128400000.0
2007-02-16 13:45:00,82.864,82.94,82.83,82.835,92200000.0
2007-02-16 13:50:00,82.831,82.96,82.814,82.9,80000000.0
2007-02-16 13:55:00,82.857,82.896,82.852,82.87,120000000.0
2007-02-16 14:00:00,82.874,82.886,82.86,82.886,102400000.0
2007-02-16 14:05:00,82.912,82.968,82.912,82.961,150400000.0
2007-02-16 14:10:00,82.957,82.959,82.893,82.917,102400000.0
2007-02-16 14:15:00,82.923,82.944,82.903,82.912,96000000.0
2007-02-16 14:20:00,82.909,82.938,82.909,82.918,126400000.0
2007-02-16 14:25:00,82.908,82.974,82.905,82.974,90000000.0
2007-02-16 14:30:00,82.976,82.999,82.963,82.991,87400000.0
2007-02-16 14:35:00,82.988,82.991,82.975,82.98,104400000.0
2007-02-16 14:40:00,82.975,83.0,82.89,82.993,104000000.0
2007-02-16 14:45:00,82.976,82.979,82.928,82.934,88400000.0
2007-02-16 14:50:00,82.934,83.05,82.923,82.923,99200000.0
2007-02-16 14:55:00,82.909,82.918,82.861,82.861,75200000.0
2007-02-16 15:00:00,82.855,82.879,82.844,82.848,78400000.0
2007-02-16 15:05:00,82.843,82.862,82.834,82.846,67200000.0
2007-02-16 15:10:00,82.849,82.894,82.849,82.864,137000000.0
2007-02-16 15:15:00,82.867,82.91,82.867,82.902,120000000.0
2007-02-16 15:20:00,82.896,82.946,82.893,82.943,124800000.0
2007-02-16 15:25:00,82.933,82.949,82.82,82.909,212800000.0
2007-02-16 15:30:00,82.791,82.905,82.755,82.888,258000000.0
2007-02-16 15:35:00,82.886,82.924,82.877,82.902,192000000.0
2007-02-16 15:40:00,82.905,82.968,82.905,82.968,144400000.0
2007-02-16 15:45:00,82.992,83.018,82.982,82.994,99200000.0
2007-02-16 15:50:00,83.005,83.065,83.005,83.056,97000000.0
2007-02-16 15:55:00,83.047,83.094,83.021,83.087,144000000.0
2007-02-16 16:00:00,83.081,83.099,83.063,83.066,211600000.0
2007-02-16 16:05:00,83.059,83.085,83.038,83.071,204600000.0
2007-02-16 16:10:00,83.074,83.16,83.045,83.16,171600000.0
2007-02-16 16:15:00,83.166,83.167,83.129,83.131,148600000.0
2007-02-16 16:20:00,83.123,83.145,83.101,83.141,139000000.0
2007-02-16 16:25:00,83.145,83.179,83.145,83.168,124800000.0
2007-02-16 16:30:00,83.165,83.165,83.113,83.159,128000000.0
2007-02-16 16:35:00,83.159,83.2,83.149,83.161,220600000.0
2007-02-16 16:40:00,83.161,83.165,83.139,83.159,213200000.0
2007-02-16 16:45:00,83.163,83.205,83.161,83.185,228800000.0
2007-02-16 16:50:00,83.182,83.19,83.11,83.145,195400000.0
2007-02-16 16:55:00,83.145,83.158,83.036,83.036,147200000.0
2007-02-16 17:00:00,83.046,83.127,83.039,83.062,208400000.0
2007-02-16 17:05:00,83.074,83.143,83.072,83.142,276600000.0
2007-02-16 17:10:00,83.138,83.166,83.129,83.166,140200000.0
2007-02-16 17:15:00,83.165,83.183,83.137,83.144,156200000.0
2007-02-16 17:20:00,83.145,83.168,83.114,83.117,88000000.0
2007-02-16 17:25:00,83.125,83.182,83.12,83.158,116200000.0
2007-02-16 17:30:00,83.141,83.16,83.098,83.099,259200000.0
2007-02-16 17:35:00,83.092,83.092,83.036,83.058,144000000.0
2007-02-16 17:40:00,83.061,83.067,83.029,83.056,147000000.0
2007-02-16 17:45:00,83.071,83.084,83.035,83.043,202600000.0
2007-02-16 17:50:00,83.039,83.077,83.039,83.071,172800000.0
2007-02-16 17:55:00,83.13,83.13,83.018,83.018,206400000.0
2007-02-16 18:00:00,83.031,83.1,83.031,83.1,156600000.0
2007-02-16 18:05:00,83.045,83.045,82.975,82.988,172800000.0
2007-02-16 18:10:00,82.998,83.015,82.983,83.011,88000000.0
2007-02-16 18:15:00,83.008,83.014,82.991,82.996,206400000.0
2007-02-16 18:20:00,83.016,83.16,83.016,83.044,209600000.0
2007-02-16 18:25:00,83.045,83.084,83.031,83.084,118400000.0
2007-02-16 18:30:00,83.092,83.094,83.067,83.092,170000000.0
2007-02-16 18:35:00,83.074,83.079,83.038,83.045,209000000.0
2007-02-16 18:40:00,83.044,83.13,83.041,83.08,229600000.0
2007-02-16 18:45:00,83.078,83.089,83.059,83.075,92800000.0
2007-02-16 18:50:00,83.113,83.171,83.113,83.141,128400000.0
2007-02-16 18:55:00,83.1,83.139,83.1,83.12,114600000.0
2007-02-16 19:00:00,83.121,83.129,83.096,83.104,83000000.0
2007-02-16 19:05:00,83.106,83.129,83.088,83.12,144000000.0
2007-02-16 19:10:00,83.125,83.145,83.125,83.145,88000000.0
2007-02-16 19:15:00,83.157,83.175,83.147,83.148,86400000.0
2007-02-16 19:20:00,83.143,83.155,83.12,83.12,102800000.0
2007-02-16 19:25:00,83.11,83.146,83.11,83.137,94800000.0
2007-02-16 19:30:00,83.147,83.151,83.1,83.13,46400000.0
2007-02-16 19:35:00,83.146,83.148,83.128,83.148,52800000.0
2007-02-16 19:40:00,83.136,83.151,83.125,83.135,44800000.0
2007-02-16 19:45:00,83.133,83.141,83.118,83.14,46400000.0
2007-02-16 19:50:00,83.13,83.146,83.122,83.122,52200000.0
2007-02-16 19:55:00,83.127,83.127,83.093,83.093,44800000.0
2007-02-16 20:00:00,83.106,83.114,83.091,83.113,94400000.0
2007-02-16 20:05:00,83.116,83.16,83.102,83.114,50600000.0
2007-02-16 20:10:00,83.108,83.127,83.051,83.123,51200000.0
2007-02-16 20:15:00,83.112,83.17,83.103,83.16,88000000.0
2007-02-16 20:20:00,83.12,83.16,83.086,83.12,80000000.0
2007-02-16 20:25:00,83.14,83.14,83.101,83.101,60800000.0
2007-02-16 20:30:00,83.16,83.18,83.091,83.103,59200000.0
2007-02-16 20:35:00,83.104,83.22,83.103,83.22,56000000.0
2007-02-16 20:40:00,83.2,83.21,83.134,83.2,41600000.0
2007-02-16 20:45:00,83.146,83.148,83.122,83.137,48000000.0
2007-02-16 20:50:00,83.144,83.2,83.129,83.129,82000000.0
2007-02-16 20:55:00,83.125,83.157,83.114,83.157,43200000.0
2007-02-16 21:00:00,83.16,83.18,83.146,83.16,64000000.0
2007-02-16 21:05:00,83.18,83.19,83.136,83.143,49600000.0
2007-02-16 21:10:00,83.17,83.17,83.125,83.147,56400000.0
2007-02-16 21:15:00,83.157,83.179,83.087,83.155,67000000.0
2007-02-16 21:20:00,83.136,83.159,83.122,83.138,61200000.0
2007-02-16 21:25:00,83.143,83.162,83.132,83.162,56400000.0
2007-02-16 21:30:00,83.158,83.195,83.155,83.192,67200000.0
2007-02-16 21:35:00,83.235,83.258,83.151,83.212,62400000.0
2007-02-16 21:40:00,83.22,83.246,83.206,83.224,66000000.0
2007-02-16 21:45:00,83.219,83.226,83.199,83.223,70400000.0
2007-02-16 21:50:00,83.22,83.25,83.199,83.199,56000000.0
2007-02-16 21:55:00,83.181,83.191,83.154,83.185,43200000.0
2007-02-16 22:00:00,83.194,83.23,83.169,83.181,60800000.0
2007-02-16 22:05:00,83.183,83.24,83.18,83.24,57600000.0
2007-02-16 22:10:00,83.23,83.23,83.177,83.182,28800000.0
2007-02-16 22:15:00,83.173,83.186,83.151,83.18,43200000.0
2007-02-16 22:20:00,83.21,83.23,83.167,83.169,49600000.0
2007-02-16 22:25:00,83.16,83.22,83.138,83.21,70400000.0
2007-02-16 22:30:00,83.157,83.24,83.078,83.21,70400000.0
2007-02-16 22:35:00,83.2,83.21,83.156,83.188,91000000.0
2007-02-16 22:40:00,83.196,83.283,83.196,83.275,68800000.0
2007-02-16 22:45:00,83.276,83.283,83.227,83.238,66000000.0
2007-02-16 22:50:00,83.247,83.247,83.22,83.228,56000000.0
2007-02-16 22:55:00,83.214,83.27,83.2,83.232,83200000.0
2007-02-16 23:00:00,83.24,83.252,83.235,83.252,36800000.0
2007-02-16 23:05:00,83.221,83.251,83.22,83.251,57000000.0
2007-02-16 23:10:00,83.249,83.249,83.233,83.235,36800000.0
2007-02-16 23:15:00,83.242,83.246,83.238,83.242,22400000.0
2007-02-16 23:20:00,83.237,83.237,83.213,83.226,54400000.0
2007-02-16 23:25:00,83.227,83.237,83.171,83.218,70400000.0
2007-02-16 23:30:00,83.216,83.226,83.186,83.224,73600000.0
2007-02-16 23:35:00,83.214,83.251,83.201,83.245,64000000.0
2007-02-16 23:40:00,83.249,83.256,83.226,83.243,40000000.0
2007-02-16 23:45:00,83.244,83.244,83.137,83.191,33600000.0
2007-02-16 23:50:00,83.19,83.227,83.19,83.227,36200000.0
2007-02-16 23:55:00,83.218,83.222,83.107,83.206,25600000.0
2007-02-19 00:00:00,83.47,83.54,83.46,83.54,64000000.0
2007-02-19 00:05:00,83.55,83.63,83.54,83.6,64000000.0
2007-02-19 00:10:00,83.267,83.5,83.267,83.498,58600000.0
2007-02-19 00:15:00,83.498,83.498,83.417,83.417,66600000.0
2007-02-19 00:20:00,83.404,83.431,83.394,83.414,75200000.0
2007-02-19 00:25:00,83.385,83.61,83.357,83.59,100800000.0
2007-02-19 00:30:00,83.6,83.61,83.367,83.399,70400000.0
2007-02-19 00:35:00,83.396,83.406,83.368,83.377,68800000.0
2007-02-19 00:40:00,83.387,83.423,83.378,83.397,54400000.0
2007-02-19 00:45:00,83.391,83.54,83.356,83.37,51200000.0
2007-02-19 00:50:00,83.372,83.435,83.372,83.435,64000000.0
2007-02-19 00:55:00,83.442,83.455,83.421,83.439,62400000.0
2007-02-19 01:00:00,83.53,83.56,83.451,83.496,60800000.0
2007-02-19 01:05:00,83.513,83.614,83.497,83.597,69800000.0
2007-02-19 01:10:00,83.609,83.609,83.555,83.564,67200000.0
2007-02-19 01:15:00,83.566,83.589,83.544,83.566,65600000.0
2007-02-19 01:20:00,83.559,83.605,83.558,83.605,59200000.0
2007-02-19 01:25:00,83.605,83.76,83.571,83.584,72000000.0
2007-02-19 01:30:00,83.596,83.69,83.521,83.522,72000000.0
2007-02-19 01:35:00,83.533,83.534,83.504,83.504,72000000.0
2007-02-19 01:40:00,83.483,83.506,83.481,83.491,58600000.0
2007-02-19 01:45:00,83.64,83.65,83.464,83.464,78400000.0
2007-02-19 01:50:00,83.468,83.511,83.432,83.511,68800000.0
2007-02-19 01:55:00,83.536,83.62,83.511,83.526,62400000.0
2007-02-19 02:00:00,83.542,83.62,83.511,83.62,67200000.0
2007-02-19 02:05:00,83.524,83.64,83.517,83.524,70400000.0
2007-02-19 02:10:00,83.515,83.544,83.515,83.537,43600000.0
2007-02-19 02:15:00,83.536,83.62,83.518,83.564,46400000.0
2007-02-19 02:20:00,83.566,83.626,83.532,83.62,61800000.0
2007-02-19 02:25:00,83.614,83.728,83.61,83.694,77800000.0
2007-02-19 02:30:00,83.705,83.711,83.651,83.673,65600000.0
2007-02-19 02:35:00,83.661,83.661,83.604,83.636,67200000.0
2007-02-19 02:40:00,83.64,83.641,83.609,83.636,60800000.0
2007-02-19 02:45:00,83.634,83.662,83.629,83.662,68800000.0
2007-02-19 02:50:00,83.653,83.653,83.507,83.597,55400000.0
2007-02-19 02:55:00,83.586,83.606,83.565,83.59,41000000.0
2007-02-19 03:00:00,83.596,83.637,83.508,83.6,60000000.0
2007-02-19 03:05:00,83.598,83.613,83.569,83.613,68800000.0
2007-02-19 03:10:00,83.632,83.67,83.603,83.66,78400000.0
2007-02-19 03:15:00,83.624,83.624,83.592,83.607,68800000.0
2007-02-19 03:20:00,83.61,83.73,83.577,83.71,65600000.0
2007-02-19 03:25:00,83.612,83.644,83.609,83.626,68800000.0
2007-02-19 03:30:00,83.624,83.654,83.56,83.653,60800000.0
2007-02-19 03:35:00,83.7,83.71,83.634,83.68,78400000.0
2007-02-19 03:40:00,83.662,83.73,83.626,83.71,59200000.0
2007-02-19 03:45:00,83.644,83.66,83.622,83.622,60800000.0
2007-02-19 03:50:00,83.643,83.697,83.632,83.689,57600000.0
2007-02-19 03:55:00,83.684,83.77,83.67,83.675,66400000.0
2007-02-19 04:00:00,83.75,83.76,83.671,83.692,56000000.0
2007-02-19 04:05:00,83.693,83.693,83.641,83.656,61800000.0
2007-02-19 04:10:00,83.66,83.88,83.65,83.668,60800000.0
2007-02-19 04:15:00,83.667,83.716,83.662,83.705,50600000.0
2007-02-19 04:20:00,83.709,83.737,83.618,83.7,64000000.0
2007-02-19 04:25:00,83.704,83.746,83.697,83.726,62800000.0
2007-02-19 04:30:00,83.723,83.725,83.699,83.702,67200000.0
2007-02-19 04:35:00,83.724,83.83,83.679,83.683,59600000.0
2007-02-19 04:40:00,83.685,83.764,83.685,83.707,57600000.0
2007-02-19 04:45:00,83.689,83.718,83.685,83.716,59600000.0
2007-02-19 04:50:00,83.742,83.821,83.658,83.821,59200000.0
2007-02-19 04:55:00,83.801,83.801,83.696,83.737,60200000.0
2007-02-19 05:00:00,83.712,83.898,83.712,83.898,60800000.0
2007-02-19 05:05:00,83.907,83.92,83.818,83.836,65600000.0
2007-02-19 05:10:00,83.841,83.889,83.8,83.884,52800000.0
2007-02-19 05:15:00,83.885,83.903,83.833,83.894,67200000.0
2007-02-19 05:20:00,83.895,83.916,83.877,83.877,59200000.0
2007-02-19 05:25:00,83.883,83.908,83.861,83.861,60800000.0
2007-02-19 05:30:00,83.868,83.878,83.79,83.856,69600000.0
2007-02-19 05:35:00,83.861,83.861,83.788,83.805,65600000.0
2007-02-19 05:40:00,83.804,83.811,83.78,83.805,54800000.0
2007-02-19 05:45:00,83.804,83.847,83.79,83.838,71800000.0
2007-02-19 05:50:00,83.833,83.833,83.785,83.786,61800000.0
2007-02-19 05:55:00,83.748,83.83,83.716,83.787,62400000.0
2007-02-19 06:00:00,83.792,83.811,83.786,83.805,59200000.0
2007-02-19 06:05:00,83.812,83.836,83.796,83.796,60800000.0
2007-02-19 06:10:00,83.78,83.809,83.76,83.773,70800000.0
2007-02-19 06:15:00,83.767,83.8,83.739,83.78,57400000.0
2007-02-19 06:20:00,83.767,83.795,83.751,83.793,57000000.0
2007-02-19 06:25:00,83.8,83.804,83.77,83.792,61000000.0
2007-02-19 06:30:00,83.75,83.801,83.75,83.801,72000000.0
2007-02-19 06:35:00,83.805,83.85,83.75,83.75,72000000.0
2007-02-19 06:40:00,83.806,83.806,83.73,83.76,56000000.0
2007-02-19 06:45:00,83.805,83.809,83.785,83.8,78800000.0
2007-02-19 06:50:00,83.778,83.811,83.763,83.765,72000000.0
2007-02-19 06:55:00,83.756,83.759,83.702,83.721,60800000.0
2007-02-19 07:00:00,83.72,83.736,83.713,83.728,72000000.0
2007-02-19 07:05:00,83.717,83.751,83.695,83.751,64000000.0
2007-02-19 07:10:00,83.74,83.764,83.703,83.747,60800000.0
2007-02-19 07:15:00,83.75,83.772,83.736,83.763,65600000.0
2007-02-19 07:20:00,83.768,83.782,83.724,83.745,68200000.0
2007-02-19 07:25:00,83.752,83.768,83.721,83.722,72000000.0
2007-02-19 07:30:00,83.73,83.745,83.64,83.745,67200000.0
2007-02-19 07:35:00,83.749,83.799,83.712,83.743,61800000.0
2007-02-19 07:40:00,83.735,83.782,83.728,83.755,60800000.0
2007-02-19 07:45:00,83.75,83.776,83.75,83.755,68800000.0
2007-02-19 07:50:00,83.761,83.802,83.74,83.755,60800000.0
2007-02-19 07:55:00,83.756,83.761,83.721,83.721,63400000.0
2007-02-19 08:00:00,83.75,83.76,83.638,83.725,57600000.0
2007-02-19 08:05:00,83.727,83.761,83.67,83.67,57600000.0
2007-02-19 08:10:00,83.68,83.749,83.67,83.738,62400000.0
2007-02-19 08:15:00,83.748,83.762,83.722,83.758,67200000.0
2007-02-19 08:20:00,83.75,83.79,83.73,83.752,68000000.0
2007-02-19 08:25:00,83.75,83.77,83.661,83.74,51200000.0
2007-02-19 08:30:00,83.693,83.693,83.635,83.666,56000000.0
2007-02-19 08:35:00,83.677,83.725,83.667,83.725,73600000.0
2007-02-19 08:40:00,83.726,83.8,83.705,83.708,72000000.0
2007-02-19 08:45:00,83.75,83.77,83.708,83.722,63800000.0
2007-02-19 08:50:00,83.72,83.77,83.697,83.706,54400000.0
2007-02-19 08:55:00,83.75,83.78,83.704,83.708,56000000.0
2007-02-19 09:00:00,83.722,83.729,83.676,83.706,67200000.0
2007-02-19 09:05:00,83.702,83.709,83.639,83.655,66600000.0
2007-02-19 09:10:00,83.651,83.728,83.651,83.725,60800000.0
2007-02-19 09:15:00,83.715,83.748,83.67,83.741,65600000.0
2007-02-19 09:20:00,83.758,83.774,83.68,83.68,69200000.0
2007-02-19 09:25:00,83.743,83.745,83.711,83.73,58600000.0
2007-02-19 09:30:00,83.717,83.735,83.705,83.711,64000000.0
2007-02-19 09:35:00,83.723,83.767,83.659,83.74,61800000.0
2007-02-19 09:40:00,83.741,83.782,83.733,83.759,66600000.0
2007-02-19 09:45:00,83.765,83.805,83.742,83.742,60800000.0
2007-02-19 09:50:00,83.747,83.757,83.723,83.757,76800000.0
2007-02-19 09:55:00,83.762,83.771,83.631,83.712,78400000.0
2007-02-19 10:00:00,83.72,83.75,83.646,83.71,65600000.0
2007-02-19 10:05:00,83.656,83.668,83.63,83.644,67200000.0
2007-02-19 10:10:00,83.638,83.686,83.633,83.669,65600000.0
2007-02-19 10:15:00,83.662,83.715,83.662,83.7,59600000.0
2007-02-19 10:20:00,83.694,83.707,83.669,83.69,68800000.0
2007-02-19 10:25:00,83.69,83.718,83.672,83.7,51200000.0
2007-02-19 10:30:00,83.706,83.784,83.706,83.742,60800000.0
2007-02-19 10:35:00,83.738,83.762,83.649,83.758,57000000.0
2007-02-19 10:40:00,83.765,83.772,83.71,83.72,64000000.0
2007-02-19 10:45:00,83.72,83.752,83.696,83.708,62400000.0
2007-02-19 10:50:00,83.712,83.763,83.7,83.716,73600000.0
2007-02-19 10:55:00,83.718,83.741,83.643,83.733,68600000.0
2007-02-19 11:00:00,83.738,83.75,83.692,83.7,72000000.0
2007-02-19 11:05:00,83.701,83.716,83.637,83.703,81600000.0
2007-02-19 11:10:00,83.684,83.702,83.648,83.671,64400000.0
2007-02-19 11:15:00,83.662,83.691,83.655,83.662,65600000.0
2007-02-19 11:20:00,83.657,83.698,83.645,83.69,62200000.0
2007-02-19 11:25:00,83.63,83.707,83.6,83.676,68200000.0
2007-02-19 11:30:00,83.57,83.71,83.55,83.704,65600000.0
2007-02-19 11:35:00,83.59,83.729,83.58,83.714,59200000.0
2007-02-19 11:40:00,83.707,83.73,83.671,83.725,66600000.0
2007-02-19 11:45:00,83.703,83.778,83.696,83.763,67200000.0
2007-02-19 11:50:00,83.753,83.778,83.743,83.778,65600000.0
2007-02-19 11:55:00,83.764,83.764,83.63,83.735,57600000.0
2007-02-19 12:00:00,83.748,83.763,83.708,83.716,65000000.0
2007-02-19 12:05:00,83.712,83.729,83.703,83.724,56000000.0
2007-02-19 12:10:00,83.713,83.721,83.66,83.66,59200000.0
2007-02-19 12:15:00,83.651,83.687,83.594,83.684,72000000.0
2007-02-19 12:20:00,83.659,83.659,83.614,83.617,68800000.0
2007-02-19 12:25:00,83.628,83.628,83.558,83.587,63400000.0
2007-02-19 12:30:00,83.573,83.594,83.531,83.57,70400000.0
2007-02-19 12:35:00,83.579,83.688,83.551,83.683,67200000.0
2007-02-19 12:40:00,83.675,83.68,83.638,83.666,74000000.0
2007-02-19 12:45:00,83.674,83.689,83.632,83.649,57600000.0
2007-02-19 12:50:00,83.639,83.68,83.595,83.596,60800000.0
2007-02-19 12:55:00,83.595,83.656,83.59,83.636,72000000.0
2007-02-19 13:00:00,83.634,83.642,83.579,83.599,53200000.0
2007-02-19 13:05:00,83.606,83.611,83.57,83.583,60200000.0
2007-02-19 13:10:00,83.606,83.626,83.59,83.6,65600000.0
2007-02-19 13:15:00,83.589,83.616,83.577,83.606,70400000.0
2007-02-19 13:20:00,83.612,83.619,83.56,83.58,65600000.0
2007-02-19 13:25:00,83.601,83.619,83.524,83.611,64000000.0
2007-02-19 13:30:00,83.61,83.668,83.604,83.659,68200000.0
2007-02-19 13:35:00,83.67,83.67,83.59,83.62,156800000.0
2007-02-19 13:40:00,83.658,83.669,83.59,83.59,128200000.0
2007-02-19 13:45:00,83.668,83.687,83.58,83.678,73000000.0
2007-02-19 13:50:00,83.679,83.694,83.58,83.58,80000000.0
2007-02-19 13:55:00,83.655,83.67,83.631,83.647,103400000.0
2007-02-19 14:00:00,83.642,83.69,83.611,83.611,115600000.0
2007-02-19 14:05:00,83.631,83.638,83.612,83.626,150400000.0
2007-02-19 14:10:00,83.622,83.629,83.593,83.595,101800000.0
2007-02-19 14:15:00,83.591,83.595,83.523,83.542,96000000.0
2007-02-19 14:20:00,83.543,83.585,83.533,83.57,126200000.0
2007-02-19 14:25:00,83.64,83.64,83.515,83.543,91200000.0
2007-02-19 14:30:00,83.542,83.594,83.534,83.594,87400000.0
2007-02-19 14:35:00,83.573,83.614,83.573,83.613,105600000.0
2007-02-19 14:40:00,83.594,83.69,83.578,83.604,78400000.0
2007-02-19 14:45:00,83.602,83.69,83.574,83.68,108800000.0
2007-02-19 14:50:00,83.586,83.7,83.567,83.69,73600000.0
2007-02-19 14:55:00,83.7,83.7,83.549,83.559,72400000.0
2007-02-19 15:00:00,83.66,83.67,83.572,83.664,76200000.0
2007-02-19 15:05:00,83.677,83.677,83.646,83.66,73600000.0
2007-02-19 15:10:00,83.63,83.673,83.63,83.67,121000000.0
2007-02-19 15:15:00,83.661,83.68,83.648,83.672,118800000.0
2007-02-19 15:20:00,83.677,83.684,83.605,83.607,124800000.0
2007-02-19 15:25:00,83.6,83.627,83.526,83.612,254400000.0
2007-02-19 15:30:00,83.524,83.634,83.485,83.614,258000000.0
2007-02-19 15:35:00,83.631,83.664,83.58,83.664,220200000.0
2007-02-19 15:40:00,83.66,83.672,83.611,83.629,144400000.0
2007-02-19 15:45:00,83.636,83.69,83.617,83.672,98000000.0
2007-02-19 15:50:00,83.673,83.702,83.657,83.681,76800000.0
2007-02-19 15:55:00,83.681,83.683,83.622,83.645,144400000.0
2007-02-19 16:00:00,83.638,83.662,83.628,83.635,212600000.0
2007-02-19 16:05:00,83.73,83.73,83.612,83.628,203600000.0
2007-02-19 16:10:00,83.622,83.69,83.622,83.635,211600000.0
2007-02-19 16:15:00,83.638,83.67,83.617,83.633,169600000.0
2007-02-19 16:20:00,83.628,83.71,83.612,83.633,153400000.0
2007-02-19 16:25:00,83.62,83.73,83.598,83.624,116800000.0
2007-02-19 16:30:00,83.624,83.635,83.585,83.591,128000000.0
2007-02-19 16:35:00,83.585,83.601,83.568,83.578,219600000.0
2007-02-19 16:40:00,83.59,83.608,83.551,83.567,212800000.0
2007-02-19 16:45:00,83.578,83.604,83.566,83.578,157200000.0
2007-02-19 16:50:00,83.58,83.624,83.565,83.624,195200000.0
2007-02-19 16:55:00,83.616,83.735,83.616,83.717,146600000.0
2007-02-19 17:00:00,83.709,83.739,83.69,83.692,208200000.0
2007-02-19 17:05:00,83.698,83.726,83.659,83.672,275000000.0
2007-02-19 17:10:00,83.682,83.78,83.661,83.692,127400000.0
2007-02-19 17:15:00,83.689,83.699,83.647,83.697,156800000.0
2007-02-19 17:20:00,83.699,83.699,83.669,83.681,88000000.0
2007-02-19 17:25:00,83.688,83.73,83.685,83.719,89600000.0
2007-02-19 17:30:00,83.706,83.717,83.683,83.697,256800000.0
2007-02-19 17:35:00,83.708,83.725,83.685,83.702,143400000.0
2007-02-19 17:40:00,83.713,83.721,83.686,83.703,141200000.0
2007-02-19 17:45:00,83.702,83.89,83.694,83.719,234000000.0
2007-02-19 17:50:00,83.712,83.88,83.712,83.755,166400000.0
2007-02-19 17:55:00,83.777,83.884,83.767,83.884,201400000.0
2007-02-19 18:00:00,83.873,83.875,83.771,83.788,177000000.0
2007-02-19 18:05:00,83.787,83.811,83.763,83.763,171600000.0
2007-02-19 18:10:00,83.765,83.824,83.757,83.818,88000000.0
2007-02-19 18:15:00,83.819,83.861,83.798,83.819,206400000.0
2007-02-19 18:20:00,83.828,83.855,83.82,83.836,155000000.0
2007-02-19 18:25:00,83.834,83.865,83.824,83.861,118800000.0
2007-02-19 18:30:00,83.857,83.857,83.828,83.846,137600000.0
2007-02-19 18:35:00,83.834,83.845,83.796,83.828,172800000.0
2007-02-19 18:40:00,83.836,83.872,83.812,83.863,296000000.0
2007-02-19 18:45:00,83.869,83.87,83.848,83.857,92200000.0
2007-02-19 18:50:00,83.854,83.872,83.844,83.872,128000000.0
2007-02-19 18:55:00,83.869,83.894,83.853,83.878,121600000.0
2007-02-19 19:00:00,83.877,83.915,83.877,83.903,97600000.0
2007-02-19 19:05:00,83.901,83.922,83.889,83.914,126400000.0
2007-02-19 19:10:00,83.92,83.93,83.901,83.915,88000000.0
2007-02-19 19:15:00,83.915,83.935,83.837,83.837,65600000.0
2007-02-19 19:20:00,83.825,83.89,83.822,83.89,110400000.0
2007-02-19 19:25:00,83.887,83.9,83.866,83.866,51200000.0
2007-02-19 19:30:00,83.876,83.905,83.865,83.904,59200000.0
2007-02-19 19:35:00,83.891,83.901,83.877,83.901,57600000.0
2007-02-19 19:40:00,83.901,83.912,83.87,83.9,56000000.0
2007-02-19 19:45:00,83.904,83.916,83.896,83.916,67200000.0
2007-02-19 19:50:00,83.927,83.929,83.89,83.89,46800000.0
2007-02-19 19:55:00,83.915,83.938,83.898,83.938,59600000.0
2007-02-19 20:00:00,83.93,83.93,83.889,83.89,43600000.0
2007-02-19 20:05:00,83.904,83.904,83.87,83.89,67600000.0
2007-02-19 20:10:00,83.873,83.913,83.84,83.85,76200000.0
2007-02-19 20:15:00,83.84,83.912,83.83,83.899,56400000.0
2007-02-19 20:20:00,83.882,83.9,83.865,83.87,46400000.0
2007-02-19 20:25:00,83.89,83.903,83.87,83.87,86400000.0
2007-02-19 20:30:00,83.891,83.901,83.85,83.85,72000000.0
2007-02-19 20:35:00,83.888,83.897,83.87,83.87,57600000.0
2007-02-19 20:40:00,83.889,83.891,83.871,83.884,59200000.0
2007-02-19 20:45:00,83.86,83.86,83.86,83.86,14400000.0
2007-02-19 20:50:00,83.881,83.881,83.867,83.875,43200000.0
2007-02-19 20:55:00,83.87,83.901,83.87,83.901,16000000.0
2007-02-19 21:00:00,83.912,83.917,83.86,83.86,59200000.0
2007-02-19 21:05:00,83.87,83.901,83.87,83.881,36800000.0
2007-02-19 21:10:00,83.885,83.886,83.847,83.849,45800000.0
2007-02-19 21:15:00,83.837,83.879,83.837,83.84,49600000.0
2007-02-19 21:20:00,83.87,83.89,83.846,83.89,48000000.0
2007-02-19 21:25:00,83.9,83.92,83.833,83.92,56000000.0
2007-02-19 21:30:00,83.839,83.93,83.833,83.93,36800000.0
2007-02-19 21:35:00,83.828,83.907,83.76,83.841,54400000.0
2007-02-19 21:40:00,83.856,83.9,83.855,83.9,68800000.0
2007-02-19 21:45:00,83.92,83.96,83.847,83.94,76800000.0
2007-02-19 21:50:00,83.863,83.94,83.846,83.93,56000000.0
2007-02-19 21:55:00,83.92,83.96,83.91,83.93,33600000.0
2007-02-19 22:00:00,83.94,83.94,83.83,83.845,73600000.0
2007-02-19 22:05:00,83.91,83.91,83.854,83.87,60200000.0
2007-02-19 22:10:00,83.867,83.93,83.867,83.93,46400000.0
2007-02-19 22:15:00,83.91,83.92,83.859,83.859,69200000.0
2007-02-19 22:20:00,83.872,83.89,83.872,83.888,25600000.0
2007-02-19 22:25:00,83.894,83.925,83.82,83.87,65600000.0
2007-02-19 22:30:00,83.913,83.925,83.858,83.925,24000000.0
2007-02-19 22:35:00,83.87,83.912,83.86,83.904,78400000.0
2007-02-19 22:40:00,83.917,83.924,83.898,83.913,44800000.0
2007-02-19 22:45:00,83.913,83.966,83.91,83.934,65000000.0
2007-02-19 22:50:00,83.935,83.949,83.913,83.92,44800000.0
2007-02-19 22:55:00,83.912,83.939,83.909,83.918,80000000.0
2007-02-19 23:00:00,83.931,83.939,83.916,83.928,68800000.0
2007-02-19 23:05:00,83.906,83.909,83.85,83.903,87400000.0
2007-02-19 23:10:00,83.915,83.918,83.85,83.86,57600000.0
2007-02-19 23:15:00,83.923,83.927,83.897,83.914,46400000.0
2007-02-19 23:20:00,83.91,83.93,83.89,83.89,28800000.0
2007-02-19 23:25:00,83.82,83.905,83.8,83.86,49600000.0
2007-02-19 23:30:00,83.865,83.868,83.79,83.857,77200000.0
2007-02-19 23:35:00,83.848,83.856,83.818,83.82,63400000.0
2007-02-19 23:40:00,83.821,83.823,83.807,83.823,38400000.0
2007-02-19 23:45:00,83.81,83.825,83.759,83.821,42000000.0
2007-02-19 23:50:00,83.79,83.847,83.76,83.841,62400000.0
2007-02-19 23:55:00,83.77,83.854,83.75,83.796,63400000.0
2007-02-20 00:00:00,83.76,83.818,83.75,83.818,48000000.0
2007-02-20 00:05:00,83.814,83.836,83.77,83.78,43200000.0
2007-02-20 00:10:00,83.839,83.856,83.815,83.847,59200000.0
2007-02-20 00:15:00,83.847,83.847,83.796,83.83,67200000.0
2007-02-20 00:20:00,83.82,83.83,83.8,83.82,62400000.0
2007-02-20 00:25:00,83.822,83.84,83.77,83.774,52800000.0
2007-02-20 00:30:00,83.764,83.82,83.736,83.78,64000000.0
2007-02-20 00:35:00,83.79,83.828,83.78,83.827,88000000.0
2007-02-20 00:40:00,83.8,83.836,83.75,83.76,60800000.0
2007-02-20 00:45:00,83.75,83.826,83.73,83.808,62400000.0
2007-02-20 00:50:00,83.804,83.804,83.733,83.77,64000000.0
2007-02-20 00:55:00,83.758,83.79,83.743,83.773,62400000.0
2007-02-20 01:00:00,83.767,83.775,83.708,83.728,61800000.0
2007-02-20 01:05:00,83.79,83.8,83.678,83.772,72000000.0
2007-02-20 01:10:00,83.82,83.82,83.755,83.755,56000000.0
2007-02-20 01:15:00,83.758,83.836,83.754,83.836,78400000.0
2007-02-20 01:20:00,83.833,83.841,83.799,83.819,49600000.0
2007-02-20 01:25:00,83.803,83.826,83.785,83.816,76800000.0
2007-02-20 01:30:00,83.819,83.819,83.778,83.797,69800000.0
2007-02-20 01:35:00,83.783,83.804,83.773,83.795,72000000.0
2007-02-20 01:40:00,83.795,83.807,83.738,83.753,59200000.0
2007-02-20 01:45:00,83.747,83.77,83.735,83.76,80000000.0
2007-02-20 01:50:00,83.77,83.778,83.73,83.778,78400000.0
2007-02-20 01:55:00,83.768,83.805,83.755,83.798,58600000.0
2007-02-20 02:00:00,83.77,83.81,83.76,83.783,76800000.0
2007-02-20 02:05:00,83.792,83.801,83.782,83.794,70800000.0
2007-02-20 02:10:00,83.797,83.817,83.782,83.787,56000000.0
2007-02-20 02:15:00,83.798,83.799,83.719,83.799,57600000.0
2007-02-20 02:20:00,83.792,83.808,83.713,83.808,62400000.0
2007-02-20 02:25:00,83.84,83.86,83.801,83.813,78400000.0
2007-02-20 02:30:00,83.795,83.811,83.792,83.799,65600000.0
2007-02-20 02:35:00,83.803,83.813,83.787,83.795,67200000.0
2007-02-20 02:40:00,83.8,83.81,83.786,83.803,60800000.0
2007-02-20 02:45:00,83.83,83.83,83.759,83.781,57600000.0
2007-02-20 02:50:00,83.77,83.77,83.659,83.763,56000000.0
2007-02-20 02:55:00,83.774,83.78,83.729,83.754,52800000.0
2007-02-20 03:00:00,83.767,83.791,83.692,83.771,59600000.0
2007-02-20 03:05:00,83.749,83.771,83.727,83.731,68800000.0
2007-02-20 03:10:00,83.738,83.801,83.738,83.785,72000000.0
2007-02-20 03:15:00,83.806,83.807,83.782,83.79,68800000.0
2007-02-20 03:20:00,83.787,83.855,83.769,83.855,57600000.0
2007-02-20 03:25:00,83.849,83.885,83.849,83.857,68800000.0
2007-02-20 03:30:00,83.857,83.861,83.789,83.841,60800000.0
2007-02-20 03:35:00,83.844,83.845,83.741,83.796,73600000.0
2007-02-20 03:40:00,83.802,83.834,83.802,83.821,59600000.0
2007-02-20 03:45:00,83.808,83.88,83.802,83.802,60800000.0
2007-02-20 03:50:00,83.86,83.86,83.806,83.829,52200000.0
2007-02-20 03:55:00,83.83,83.841,83.822,83.833,41600000.0
2007-02-20 04:00:00,83.833,83.833,83.816,83.824,59200000.0
2007-02-20 04:05:00,83.82,83.869,83.82,83.86,48000000.0
2007-02-20 04:10:00,83.86,83.917,83.855,83.911,57000000.0
2007-02-20 04:15:00,83.908,83.957,83.898,83.948,63400000.0
2007-02-20 04:20:00,83.939,83.939,83.839,83.85,64000000.0
2007-02-20 04:25:00,83.856,83.865,83.813,83.829,61800000.0
2007-02-20 04:30:00,83.836,83.85,83.811,83.836,67200000.0
2007-02-20 04:35:00,83.833,83.856,83.824,83.831,41600000.0
2007-02-20 04:40:00,83.834,83.84,83.809,83.832,58400000.0
2007-02-20 04:45:00,83.857,83.862,83.83,83.839,49000000.0
2007-02-20 04:50:00,83.846,83.865,83.77,83.81,52800000.0
2007-02-20 04:55:00,83.82,83.852,83.81,83.839,67200000.0
2007-02-20 05:00:00,83.829,83.89,83.823,83.855,49000000.0
2007-02-20 05:05:00,83.85,83.9,83.836,83.865,62400000.0
2007-02-20 05:10:00,83.868,83.868,83.789,83.79,65600000.0
2007-02-20 05:15:00,83.785,83.87,83.763,83.818,32000000.0
2007-02-20 05:20:00,83.812,83.816,83.794,83.802,46400000.0
2007-02-20 05:25:00,83.803,83.87,83.803,83.87,70400000.0
2007-02-20 05:30:00,83.814,83.828,83.786,83.821,71400000.0
2007-02-20 05:35:00,83.87,83.87,83.801,83.824,70400000.0
2007-02-20 05:40:00,83.821,83.89,83.808,83.88,48000000.0
2007-02-20 05:45:00,83.87,83.88,83.821,83.833,43200000.0
2007-02-20 05:50:00,83.831,83.9,83.82,83.824,32000000.0
2007-02-20 05:55:00,83.755,83.864,83.755,83.86,57000000.0
2007-02-20 06:00:00,83.861,83.889,83.823,83.877,58600000.0
2007-02-20 06:05:00,83.89,83.915,83.875,83.894,60800000.0
2007-02-20 06:10:00,83.85,83.905,83.849,83.876,72000000.0
2007-02-20 06:15:00,83.877,83.884,83.83,83.85,64000000.0
2007-02-20 06:20:00,83.869,83.873,83.82,83.859,52800000.0
2007-02-20 06:25:00,83.86,83.863,83.84,83.863,59200000.0
2007-02-20 06:30:00,83.86,83.88,83.836,83.859,66000000.0
2007-02-20 06:35:00,83.87,83.884,83.85,83.882,68800000.0
2007-02-20 06:40:00,83.883,83.919,83.841,83.87,65600000.0
2007-02-20 06:45:00,83.879,83.88,83.86,83.88,68800000.0
2007-02-20 06:50:00,83.87,83.902,83.85,83.869,69800000.0
2007-02-20 06:55:00,83.864,83.895,83.849,83.869,60800000.0
2007-02-20 07:00:00,83.869,83.871,83.828,83.838,72000000.0
2007-02-20 07:05:00,83.836,83.846,83.81,83.82,51200000.0
2007-02-20 07:10:00,83.846,83.857,83.825,83.857,57600000.0
2007-02-20 07:15:00,83.865,83.869,83.81,83.85,65600000.0
2007-02-20 07:20:00,83.856,83.856,83.82,83.836,72000000.0
2007-02-20 07:25:00,83.844,83.87,83.82,83.864,59200000.0
2007-02-20 07:30:00,83.86,83.886,83.84,83.873,64000000.0
2007-02-20 07:35:00,83.856,83.889,83.834,83.883,62400000.0
2007-02-20 07:40:00,83.888,83.893,83.854,83.874,61200000.0
2007-02-20 07:45:00,83.876,83.89,83.863,83.882,68600000.0
2007-02-20 07:50:00,83.879,83.883,83.814,83.829,62400000.0
2007-02-20 07:55:00,83.825,84.0,83.8,83.809,64000000.0
2007-02-20 08:00:00,83.824,83.835,83.8,83.818,60800000.0
2007-02-20 08:05:00,83.807,83.834,83.806,83.806,62400000.0
2007-02-20 08:10:00,83.803,83.83,83.788,83.788,64000000.0
2007-02-20 08:15:00,83.799,83.848,83.784,83.843,67200000.0
2007-02-20 08:20:00,83.848,84.01,83.798,83.838,65600000.0
2007-02-20 08:25:00,83.834,83.855,83.741,83.854,58600000.0
2007-02-20 08:30:00,83.846,84.03,83.837,84.01,76800000.0
2007-02-20 08:35:00,83.857,84.03,83.838,83.858,83200000.0
2007-02-20 08:40:00,83.859,83.887,83.843,83.88,72000000.0
2007-02-20 08:45:00,83.867,84.02,83.867,84.01,64000000.0
2007-02-20 08:50:00,83.951,83.957,83.895,83.923,70400000.0
2007-02-20 08:55:00,83.929,83.998,83.929,83.991,64000000.0
2007-02-20 09:00:00,83.995,84.017,83.984,84.014,67200000.0
2007-02-20 09:05:00,84.009,84.013,83.96,83.983,67600000.0
2007-02-20 09:10:00,83.991,83.999,83.939,83.943,60800000.0
2007-02-20 09:15:00,84.01,84.01,83.945,83.945,64000000.0
2007-02-20 09:20:00,83.94,84.04,83.938,84.028,68200000.0
2007-02-20 09:25:00,84.004,84.049,83.999,84.011,58600000.0
2007-02-20 09:30:00,84.002,84.016,83.98,84.006,64000000.0
2007-02-20 09:35:00,84.02,84.033,83.955,84.03,62400000.0
2007-02-20 09:40:00,84.031,84.031,83.994,84.016,67200000.0
2007-02-20 09:45:00,84.036,84.036,83.999,83.999,60800000.0
2007-02-20 09:50:00,84.028,84.074,84.028,84.07,76800000.0
2007-02-20 09:55:00,84.056,84.074,83.901,84.005,78400000.0
2007-02-20 10:00:00,83.984,84.018,83.975,84.002,59200000.0
2007-02-20 10:05:00,83.984,84.035,83.965,84.025,66600000.0
2007-02-20 10:10:00,84.025,84.027,84.001,84.012,65000000.0
2007-02-20 10:15:00,84.018,84.057,84.005,84.021,59200000.0
2007-02-20 10:20:00,84.023,84.026,83.938,83.938,68800000.0
2007-02-20 10:25:00,83.927,83.97,83.918,83.97,56400000.0
2007-02-20 10:30:00,83.932,83.963,83.93,83.958,60800000.0
2007-02-20 10:35:00,83.954,83.971,83.88,83.958,57600000.0
2007-02-20 10:40:00,83.954,83.979,83.915,83.959,64000000.0
2007-02-20 10:45:00,83.947,83.97,83.924,83.927,62400000.0
2007-02-20 10:50:00,83.928,83.95,83.913,83.929,73600000.0
2007-02-20 10:55:00,84.03,84.03,83.861,83.931,75200000.0
2007-02-20 11:00:00,83.932,84.0,83.917,83.92,70400000.0
2007-02-20 11:05:00,83.924,83.952,83.885,83.936,81600000.0
2007-02-20 11:10:00,83.935,83.95,83.918,83.947,67200000.0
2007-02-20 11:15:00,83.938,84.07,83.905,83.905,66600000.0
2007-02-20 11:20:00,83.913,84.16,83.91,84.14,68200000.0
2007-02-20 11:25:00,83.96,84.18,83.942,83.961,71400000.0
2007-02-20 11:30:00,83.95,84.008,83.95,83.997,68800000.0
2007-02-20 11:35:00,83.995,84.031,83.976,84.007,57600000.0
2007-02-20 11:40:00,83.997,84.071,83.994,84.04,67200000.0
2007-02-20 11:45:00,84.037,84.24,84.006,84.014,60200000.0
2007-02-20 11:50:00,84.018,84.2,84.01,84.18,62400000.0
2007-02-20 11:55:00,84.028,84.23,83.965,83.99,56000000.0
2007-02-20 12:00:00,83.984,84.22,83.976,84.026,60600000.0
2007-02-20 12:05:00,84.04,84.064,84.031,84.057,67200000.0
2007-02-20 12:10:00,84.048,84.109,84.036,84.091,59200000.0
2007-02-20 12:15:00,84.09,84.23,84.047,84.084,70400000.0
2007-02-20 12:20:00,84.088,84.152,84.083,84.134,68800000.0
2007-02-20 12:25:00,84.153,84.199,84.139,84.197,64000000.0
2007-02-20 12:30:00,84.184,84.218,84.184,84.189,70400000.0
2007-02-20 12:35:00,84.24,84.25,84.093,84.199,67200000.0
2007-02-20 12:40:00,84.199,84.239,84.196,84.203,73600000.0
2007-02-20 12:45:00,84.197,84.255,84.197,84.255,70400000.0
2007-02-20 12:50:00,84.262,84.268,84.177,84.177,60800000.0
2007-02-20 12:55:00,84.187,84.231,84.187,84.193,71400000.0
2007-02-20 13:00:00,84.212,84.229,84.194,84.206,67200000.0
2007-02-20 13:05:00,84.19,84.214,84.19,84.208,70400000.0
2007-02-20 13:10:00,84.213,84.22,84.193,84.196,69200000.0
2007-02-20 13:15:00,84.19,84.25,84.19,84.25,65600000.0
2007-02-20 13:20:00,84.249,84.26,84.19,84.243,64000000.0
2007-02-20 13:25:00,84.219,84.228,84.208,84.21,58600000.0
2007-02-20 13:30:00,84.2,84.257,84.2,84.25,56000000.0
2007-02-20 13:35:00,84.258,84.317,84.248,84.317,116200000.0
2007-02-20 13:40:00,84.305,84.311,84.251,84.3,127400000.0
2007-02-20 13:45:00,84.296,84.31,84.287,84.31,87400000.0
2007-02-20 13:50:00,84.295,84.324,84.295,84.306,91200000.0
2007-02-20 13:55:00,84.302,84.316,84.296,84.306,103400000.0
2007-02-20 14:00:00,84.309,84.321,84.266,84.266,119400000.0
2007-02-20 14:05:00,84.259,84.266,84.224,84.238,150200000.0
2007-02-20 14:10:00,84.227,84.23,84.18,84.19,117800000.0
2007-02-20 14:15:00,84.204,84.221,84.191,84.22,73600000.0
2007-02-20 14:20:00,84.221,84.243,84.202,84.224,125800000.0
2007-02-20 14:25:00,84.23,84.238,84.16,84.19,80400000.0
2007-02-20 14:30:00,84.215,84.224,84.17,84.212,75600000.0
2007-02-20 14:35:00,84.192,84.207,84.17,84.207,105000000.0
2007-02-20 14:40:00,84.198,84.207,84.15,84.177,78400000.0
2007-02-20 14:45:00,84.178,84.2,84.17,84.179,100000000.0
2007-02-20 14:50:00,84.175,84.185,84.169,84.175,104000000.0
2007-02-20 14:55:00,84.173,84.184,84.133,84.148,75200000.0
2007-02-20 15:00:00,84.135,84.153,84.116,84.153,77800000.0
2007-02-20 15:05:00,84.158,84.169,84.135,84.151,75200000.0
2007-02-20 15:10:00,84.165,84.198,84.15,84.198,169600000.0
2007-02-20 15:15:00,84.198,84.207,84.195,84.196,118800000.0
2007-02-20 15:20:00,84.188,84.192,84.142,84.164,124800000.0
2007-02-20 15:25:00,84.16,84.214,84.107,84.199,211600000.0
2007-02-20 15:30:00,84.109,84.225,84.081,84.188,228200000.0
2007-02-20 15:35:00,84.22,84.23,84.159,84.184,190400000.0
2007-02-20 15:40:00,84.185,84.185,84.157,84.173,144000000.0
2007-02-20 15:45:00,84.177,84.215,84.17,84.196,83600000.0
2007-02-20 15:50:00,84.22,84.22,84.18,84.2,94400000.0
2007-02-20 15:55:00,84.198,84.204,84.15,84.174,143400000.0
2007-02-20 16:00:00,84.17,84.196,84.161,84.196,213200000.0
2007-02-20 16:05:00,84.195,84.208,84.185,84.185,205200000.0
2007-02-20 16:10:00,84.191,84.191,84.15,84.155,173000000.0
2007-02-20 16:15:00,84.159,84.209,84.157,84.201,148600000.0
2007-02-20 16:20:00,84.198,84.25,84.184,84.184,114600000.0
2007-02-20 16:25:00,84.201,84.23,84.198,84.21,85200000.0
2007-02-20 16:30:00,84.204,84.25,84.193,84.224,136000000.0
2007-02-20 16:35:00,84.227,84.244,84.225,84.24,220200000.0
2007-02-20 16:40:00,84.243,84.247,84.2,84.234,193600000.0
2007-02-20 16:45:00,84.232,84.243,84.2,84.223,211000000.0
2007-02-20 16:50:00,84.218,84.22,84.19,84.209,194600000.0
2007-02-20 16:55:00,84.208,84.281,84.201,84.281,147200000.0
2007-02-20 17:00:00,84.304,84.304,84.27,84.285,174200000.0
2007-02-20 17:05:00,84.284,84.284,84.223,84.227,276200000.0
2007-02-20 17:10:00,84.222,84.224,84.17,84.17,137600000.0
2007-02-20 17:15:00,84.216,84.222,84.09,84.221,175800000.0
2007-02-20 17:20:00,84.218,84.246,84.208,84.236,88000000.0
2007-02-20 17:25:00,84.234,84.243,84.199,84.243,116800000.0
2007-02-20 17:30:00,84.237,84.268,84.05,84.265,241200000.0
2007-02-20 17:35:00,84.11,84.269,84.1,84.237,134800000.0
2007-02-20 17:40:00,84.241,84.25,84.22,84.23,140200000.0
2007-02-20 17:45:00,84.227,84.236,84.07,84.229,209400000.0
2007-02-20 17:50:00,84.227,84.228,84.132,84.176,164800000.0
2007-02-20 17:55:00,84.191,84.236,84.191,84.227,200400000.0
2007-02-20 18:00:00,84.222,84.224,84.165,84.173,177600000.0
2007-02-20 18:05:00,84.174,84.21,84.1,84.205,153600000.0
2007-02-20 18:10:00,84.11,84.207,84.11,84.161,83600000.0
2007-02-20 18:15:00,84.158,84.158,84.101,84.117,205200000.0
2007-02-20 18:20:00,84.126,84.135,84.111,84.132,188200000.0
2007-02-20 18:25:00,84.135,84.159,84.119,84.119,117800000.0
2007-02-20 18:30:00,84.11,84.11,84.06,84.106,169600000.0
2007-02-20 18:35:00,84.106,84.164,84.092,84.16,178600000.0
2007-02-20 18:40:00,84.159,84.167,84.131,84.15,223400000.0
2007-02-20 18:45:00,84.151,84.151,84.085,84.085,92200000.0
2007-02-20 18:50:00,84.094,84.123,84.094,84.102,127400000.0
2007-02-20 18:55:00,84.082,84.086,84.062,84.086,119800000.0
2007-02-20 19:00:00,84.084,84.096,84.068,84.075,97600000.0
2007-02-20 19:05:00,84.089,84.18,84.089,84.17,108800000.0
2007-02-20 19:10:00,84.123,84.19,84.113,84.18,88000000.0
2007-02-20 19:15:00,84.17,84.18,84.115,84.129,68800000.0
2007-02-20 19:20:00,84.128,84.19,84.102,84.18,55800000.0
2007-02-20 19:25:00,84.113,84.18,84.113,84.141,52200000.0
2007-02-20 19:30:00,84.147,84.155,84.138,84.151,48000000.0
2007-02-20 19:35:00,84.148,84.17,84.132,84.155,64000000.0
2007-02-20 19:40:00,84.14,84.15,84.118,84.133,56000000.0
2007-02-20 19:45:00,84.139,84.17,84.116,84.13,94400000.0
2007-02-20 19:50:00,84.17,84.17,84.13,84.155,60800000.0
2007-02-20 19:55:00,84.157,84.216,84.157,84.178,57600000.0
2007-02-20 20:00:00,84.161,84.192,84.161,84.185,77800000.0
2007-02-20 20:05:00,84.13,84.181,84.13,84.181,86200000.0
2007-02-20 20:10:00,84.164,84.194,84.1,84.13,48000000.0
2007-02-20 20:15:00,84.18,84.184,84.08,84.179,73600000.0
2007-02-20 20:20:00,84.11,84.185,84.11,84.14,63400000.0
2007-02-20 20:25:00,84.179,84.199,84.12,84.174,54400000.0
2007-02-20 20:30:00,84.14,84.17,84.12,84.166,49600000.0
2007-02-20 20:35:00,84.11,84.167,84.1,84.16,56000000.0
2007-02-20 20:40:00,84.15,84.177,84.134,84.173,32000000.0
2007-02-20 20:45:00,84.177,84.18,84.146,84.149,52800000.0
2007-02-20 20:50:00,84.149,84.149,84.09,84.09,76200000.0
2007-02-20 20:55:00,84.147,84.154,84.08,84.122,56000000.0
2007-02-20 21:00:00,84.126,84.131,84.09,84.126,67200000.0
2007-02-20 21:05:00,84.09,84.137,84.09,84.13,51200000.0
2007-02-20 21:10:00,84.11,84.133,84.103,84.133,67600000.0
2007-02-20 21:15:00,84.11,84.13,84.014,84.098,49600000.0
2007-02-20 21:20:00,84.088,84.148,84.088,84.131,49600000.0
2007-02-20 21:25:00,84.14,84.153,84.13,84.13,41600000.0
2007-02-20 21:30:00,84.155,84.155,84.12,84.13,62400000.0
2007-02-20 21:35:00,84.134,84.136,84.006,84.108,54400000.0
2007-02-20 21:40:00,84.12,84.13,84.079,84.104,67200000.0
2007-02-20 21:45:00,84.1,84.107,84.082,84.098,70400000.0
2007-02-20 21:50:00,84.093,84.123,84.074,84.107,56000000.0
2007-02-20 21:55:00,84.124,84.13,84.088,84.093,72000000.0
2007-02-20 22:00:00,84.096,84.111,84.079,84.102,78400000.0
2007-02-20 22:05:00,84.097,84.116,84.084,84.116,67200000.0
2007-02-20 22:10:00,84.121,84.131,84.115,84.127,59600000.0
2007-02-20 22:15:00,84.1,84.139,84.1,84.11,51200000.0
2007-02-20 22:20:00,84.135,84.143,84.1,84.125,51200000.0
2007-02-20 22:25:00,84.127,84.152,84.127,84.137,68200000.0
2007-02-20 22:30:00,84.131,84.142,84.11,84.121,51200000.0
2007-02-20 22:35:00,84.122,84.136,84.116,84.127,60800000.0
2007-02-20 22:40:00,84.115,84.143,84.107,84.137,69400000.0
2007-02-20 22:45:00,84.12,84.154,84.12,84.151,52800000.0
2007-02-20 22:50:00,84.14,84.163,84.13,84.163,56000000.0
2007-02-20 22:55:00,84.14,84.163,84.137,84.137,75200000.0
2007-02-20 23:00:00,84.138,84.138,84.092,84.102,68800000.0
2007-02-20 23:05:00,84.17,84.18,84.098,84.101,66000000.0
2007-02-20 23:10:00,84.17,84.17,84.096,84.116,44800000.0
2007-02-20 23:15:00,84.14,84.14,84.097,84.097,51200000.0
2007-02-20 23:20:00,84.108,84.14,84.098,84.114,64000000.0
2007-02-20 23:25:00,84.096,84.15,84.063,84.117,65600000.0
2007-02-20 23:30:00,84.125,84.15,84.092,84.15,69800000.0
2007-02-20 23:35:00,84.14,84.15,84.08,84.102,60800000.0
2007-02-20 23:40:00,84.107,84.16,84.077,84.16,65600000.0
2007-02-20 23:45:00,84.099,84.133,84.097,84.101,41600000.0
2007-02-20 23:50:00,84.095,84.16,84.09,84.109,62400000.0
2007-02-20 23:55:00,84.143,84.172,84.069,84.148,67200000.0
2007-02-21 00:00:00,84.149,84.149,84.091,84.113,57000000.0
2007-02-21 00:05:00,84.142,84.169,84.142,84.163,54400000.0
2007-02-21 00:10:00,84.163,84.167,84.119,84.121,46400000.0
2007-02-21 00:15:00,84.129,84.16,84.09,84.14,66000000.0
2007-02-21 00:20:00,84.093,84.16,84.09,84.16,72000000.0
2007-02-21 00:25:00,84.134,84.17,84.114,84.142,52200000.0
2007-02-21 00:30:00,84.14,84.21,84.117,84.143,72000000.0
2007-02-21 00:35:00,84.126,84.175,84.126,84.169,68800000.0
2007-02-21 00:40:00,84.175,84.176,84.131,84.148,70400000.0
2007-02-21 00:45:00,84.146,84.18,84.143,84.18,51200000.0
2007-02-21 00:50:00,84.17,84.184,84.15,84.163,62400000.0
2007-02-21 00:55:00,84.18,84.2,84.15,84.168,62400000.0
2007-02-21 01:00:00,84.157,84.17,84.135,84.16,61800000.0
2007-02-21 01:05:00,84.17,84.18,84.124,84.148,70200000.0
2007-02-21 01:10:00,84.151,84.16,84.131,84.15,56000000.0
2007-02-21 01:15:00,84.137,84.149,84.105,84.124,76600000.0
2007-02-21 01:20:00,84.121,84.143,84.121,84.143,60800000.0
2007-02-21 01:25:00,84.153,84.2,84.147,84.17,71400000.0
2007-02-21 01:30:00,84.18,84.198,84.164,84.195,70400000.0
2007-02-21 01:35:00,84.199,84.231,84.191,84.227,72000000.0
2007-02-21 01:40:00,84.24,84.25,84.22,84.23,60800000.0
2007-02-21 01:45:00,84.223,84.223,84.154,84.167,73800000.0
2007-02-21 01:50:00,84.166,84.181,84.157,84.18,67600000.0
2007-02-21 01:55:00,84.19,84.221,84.184,84.184,51200000.0
2007-02-21 02:00:00,84.29,84.34,84.149,84.156,76200000.0
2007-02-21 02:05:00,84.161,84.165,84.123,84.146,71400000.0
2007-02-21 02:10:00,84.138,84.183,84.138,84.144,56000000.0
2007-02-21 02:15:00,84.14,84.32,84.079,84.149,57600000.0
2007-02-21 02:20:00,84.141,84.16,84.06,84.16,62400000.0
2007-02-21 02:25:00,84.3,84.31,84.143,84.201,78400000.0
2007-02-21 02:30:00,84.201,84.223,84.179,84.179,65000000.0
2007-02-21 02:35:00,84.191,84.235,84.178,84.232,67200000.0
2007-02-21 02:40:00,84.236,84.248,84.205,84.222,59600000.0
2007-02-21 02:45:00,84.236,84.265,84.215,84.246,68200000.0
2007-02-21 02:50:00,84.257,84.324,84.197,84.324,56000000.0
2007-02-21 02:55:00,84.329,84.329,84.279,84.288,52200000.0
2007-02-21 03:00:00,84.324,84.364,84.252,84.312,59200000.0
2007-02-21 03:05:00,84.303,84.35,84.293,84.312,66600000.0
2007-02-21 03:10:00,84.313,84.324,84.299,84.318,72000000.0
2007-02-21 03:15:00,84.318,84.324,84.287,84.292,68200000.0
2007-02-21 03:20:00,84.29,84.295,84.256,84.28,57600000.0
2007-02-21 03:25:00,84.295,84.312,84.254,84.275,68800000.0
2007-02-21 03:30:00,84.279,84.295,84.215,84.284,60800000.0
2007-02-21 03:35:00,84.34,84.35,84.208,84.33,65600000.0
2007-02-21 03:40:00,84.246,84.285,84.221,84.285,60800000.0
2007-02-21 03:45:00,84.286,84.317,84.274,84.308,60800000.0
2007-02-21 03:50:00,84.36,84.41,84.283,84.287,52800000.0
2007-02-21 03:55:00,84.38,84.39,84.275,84.33,75200000.0
2007-02-21 04:00:00,84.32,84.323,84.27,84.321,56000000.0
2007-02-21 04:05:00,84.342,84.359,84.25,84.26,64000000.0
2007-02-21 04:10:00,84.27,84.355,84.26,84.345,56000000.0
2007-02-21 04:15:00,84.348,84.364,84.3,84.3,62800000.0
2007-02-21 04:20:00,84.366,84.375,84.279,84.354,64000000.0
2007-02-21 04:25:00,84.352,84.365,84.334,84.351,62400000.0
2007-02-21 04:30:00,84.342,84.364,84.326,84.348,67200000.0
2007-02-21 04:35:00,84.327,84.363,84.317,84.339,54400000.0
2007-02-21 04:40:00,84.342,84.342,84.03,84.314,56000000.0
2007-02-21 04:45:00,84.314,84.442,84.307,84.4,57600000.0
2007-02-21 04:50:00,84.387,84.431,84.313,84.387,59200000.0
2007-02-21 04:55:00,84.395,84.395,84.331,84.331,70400000.0
2007-02-21 05:00:00,84.298,84.31,83.87,83.87,64000000.0
2007-02-21 05:05:00,84.31,84.345,84.265,84.267,65600000.0
2007-02-21 05:10:00,84.275,84.301,83.75,84.301,65000000.0
2007-02-21 05:15:00,84.303,84.338,84.258,84.281,67200000.0
2007-02-21 05:20:00,83.74,84.327,83.73,84.317,59000000.0
2007-02-21 05:25:00,84.324,84.338,84.318,84.325,60800000.0
2007-02-21 05:30:00,84.329,84.339,84.277,84.277,72400000.0
2007-02-21 05:35:00,84.247,84.3,84.239,84.275,64400000.0
2007-02-21 05:40:00,84.288,84.326,84.071,84.071,56000000.0
2007-02-21 05:45:00,84.062,84.075,83.943,83.954,74600000.0
2007-02-21 05:50:00,83.952,83.952,83.846,83.851,67200000.0
2007-02-21 05:55:00,83.778,83.917,83.751,83.89,62400000.0
2007-02-21 06:00:00,83.898,83.944,83.87,83.876,59200000.0
2007-02-21 06:05:00,83.861,83.877,83.772,83.781,60800000.0
2007-02-21 06:10:00,83.795,83.802,83.706,83.742,65000000.0
2007-02-21 06:15:00,83.765,83.799,83.742,83.758,54400000.0
2007-02-21 06:20:00,83.753,83.837,83.739,83.837,57600000.0
2007-02-21 06:25:00,83.843,83.938,83.839,83.902,59200000.0
2007-02-21 06:30:00,83.895,83.906,83.819,83.819,72000000.0
2007-02-21 06:35:00,83.814,83.896,83.812,83.882,66600000.0
2007-02-21 06:40:00,83.868,83.881,83.81,83.852,65600000.0
2007-02-21 06:45:00,83.853,83.88,83.831,83.863,77800000.0
2007-02-21 06:50:00,83.848,83.905,83.848,83.875,72400000.0
2007-02-21 06:55:00,83.854,84.43,83.854,83.899,63400000.0
2007-02-21 07:00:00,83.892,83.894,83.87,83.87,71400000.0
2007-02-21 07:05:00,84.44,84.44,83.864,83.874,62400000.0
2007-02-21 07:10:00,83.866,84.49,83.856,83.887,56000000.0
2007-02-21 07:15:00,83.892,83.892,83.818,83.822,65600000.0
2007-02-21 07:20:00,83.813,84.208,83.813,84.198,68800000.0
2007-02-21 07:25:00,84.204,84.402,84.204,84.374,60800000.0
2007-02-21 07:30:00,84.358,84.461,84.34,84.391,67200000.0
2007-02-21 07:35:00,84.396,84.428,84.364,84.404,62400000.0
2007-02-21 07:40:00,84.399,84.455,84.357,84.408,60800000.0
2007-02-21 07:45:00,84.411,84.49,84.376,84.48,59200000.0
2007-02-21 07:50:00,84.39,84.5,84.39,84.43,67200000.0
2007-02-21 07:55:00,84.419,84.456,84.408,84.453,64000000.0
2007-02-21 08:00:00,84.45,84.506,84.37,84.444,49600000.0
2007-02-21 08:05:00,84.425,84.457,84.387,84.387,65600000.0
2007-02-21 08:10:00,84.378,84.495,84.378,84.475,63400000.0
2007-02-21 08:15:00,84.476,84.53,84.437,84.443,67200000.0
2007-02-21 08:20:00,84.442,84.58,84.43,84.446,59200000.0
2007-02-21 08:25:00,84.439,84.449,84.333,84.435,58600000.0
2007-02-21 08:30:00,84.65,84.69,84.427,84.437,57600000.0
2007-02-21 08:35:00,84.441,84.467,84.437,84.461,73600000.0
2007-02-21 08:40:00,84.471,84.471,84.433,84.438,72000000.0
2007-02-21 08:45:00,84.437,84.63,84.436,84.61,63400000.0
2007-02-21 08:50:00,84.489,84.491,84.463,84.47,68800000.0
2007-02-21 08:55:00,84.476,84.76,84.47,84.486,67200000.0
2007-02-21 09:00:00,84.498,84.77,84.428,84.428,67200000.0
2007-02-21 09:05:00,84.42,84.474,84.42,84.474,67200000.0
2007-02-21 09:10:00,84.502,84.523,84.497,84.503,60800000.0
2007-02-21 09:15:00,84.513,84.577,84.483,84.577,62400000.0
2007-02-21 09:20:00,84.591,84.591,84.463,84.542,68800000.0
2007-02-21 09:25:00,84.538,84.674,84.538,84.661,59200000.0
2007-02-21 09:30:00,84.651,84.71,84.627,84.698,64000000.0
2007-02-21 09:35:00,84.695,84.695,84.575,84.597,62400000.0
2007-02-21 09:40:00,84.605,84.643,84.584,84.603,67200000.0
2007-02-21 09:45:00,84.625,84.629,84.597,84.608,60200000.0
2007-02-21 09:50:00,84.617,84.683,84.571,84.683,76200000.0
2007-02-21 09:55:00,84.692,84.736,84.617,84.731,77800000.0
2007-02-21 10:00:00,84.735,84.749,84.718,84.749,59200000.0
2007-02-21 10:05:00,84.755,84.779,84.72,84.741,67200000.0
2007-02-21 10:10:00,84.739,84.739,84.695,84.71,65600000.0
2007-02-21 10:15:00,84.704,84.719,84.67,84.69,59200000.0
2007-02-21 10:20:00,84.708,84.708,84.663,84.69,68800000.0
2007-02-21 10:25:00,84.698,84.724,84.68,84.714,51200000.0
2007-02-21 10:30:00,84.716,84.735,84.702,84.715,60800000.0
2007-02-21 10:35:00,84.718,84.732,84.635,84.703,57600000.0
2007-02-21 10:40:00,84.706,84.812,84.684,84.812,64400000.0
2007-02-21 10:45:00,84.789,84.834,84.789,84.83,62400000.0
2007-02-21 10:50:00,84.835,84.885,84.828,84.885,73600000.0
2007-02-21 10:55:00,84.873,84.891,84.798,84.858,68200000.0
2007-02-21 11:00:00,84.869,84.869,84.818,84.83,68800000.0
2007-02-21 11:05:00,84.842,84.842,84.754,84.836,81600000.0
2007-02-21 11:10:00,84.85,84.898,84.85,84.898,52800000.0
2007-02-21 11:15:00,84.901,84.941,84.866,84.901,65600000.0
2007-02-21 11:20:00,84.888,84.927,84.882,84.911,63400000.0
2007-02-21 11:25:00,84.91,84.966,84.904,84.931,72000000.0
2007-02-21 11:30:00,84.925,85.037,84.925,85.022,68800000.0
2007-02-21 11:35:00,85.028,85.028,84.99,85.011,57000000.0
2007-02-21 11:40:00,85.003,85.025,84.975,85.01,66000000.0
2007-02-21 11:45:00,84.986,85.032,84.983,85.016,67200000.0
2007-02-21 11:50:00,85.031,85.1,84.998,85.026,64000000.0
2007-02-21 11:55:00,85.031,85.054,84.971,85.045,59200000.0
2007-02-21 12:00:00,85.065,85.065,85.032,85.046,65600000.0
2007-02-21 12:05:00,85.056,85.11,85.007,85.019,70400000.0
2007-02-21 12:10:00,85.012,85.08,84.991,85.004,58600000.0
2007-02-21 12:15:00,85.014,85.07,84.946,84.994,73600000.0
2007-02-21 12:20:00,84.992,85.013,84.967,85.008,68800000.0
2007-02-21 12:25:00,85.015,85.015,84.974,85.012,64000000.0
2007-02-21 12:30:00,85.006,85.033,84.978,85.033,69800000.0
2007-02-21 12:35:00,85.027,85.08,84.918,85.017,73600000.0
2007-02-21 12:40:00,85.07,85.08,85.024,85.067,70400000.0
2007-02-21 12:45:00,85.063,85.063,85.015,85.052,69800000.0
2007-02-21 12:50:00,85.051,85.103,85.028,85.09,60800000.0
2007-02-21 12:55:00,85.096,85.105,85.088,85.095,72000000.0
2007-02-21 13:00:00,85.09,85.149,85.078,85.149,67200000.0
2007-02-21 13:05:00,85.153,85.155,85.107,85.11,65000000.0
2007-02-21 13:10:00,85.093,85.107,85.08,85.085,70400000.0
2007-02-21 13:15:00,85.097,85.097,85.039,85.039,70400000.0
2007-02-21 13:20:00,85.015,85.059,84.978,85.037,56000000.0
2007-02-21 13:25:00,85.067,85.077,84.969,85.066,75000000.0
2007-02-21 13:30:00,85.074,85.092,85.07,85.076,68800000.0
2007-02-21 13:35:00,85.074,85.098,85.051,85.085,116800000.0
2007-02-21 13:40:00,85.089,85.095,85.041,85.056,128000000.0
2007-02-21 13:45:00,85.057,85.068,85.001,85.003,88000000.0
2007-02-21 13:50:00,85.018,85.16,85.003,85.14,80000000.0
2007-02-21 13:55:00,85.011,85.041,84.997,85.0,104400000.0
2007-02-21 14:00:00,84.996,85.026,84.992,85.006,120800000.0
2007-02-21 14:05:00,85.021,85.16,84.997,85.012,168000000.0
2007-02-21 14:10:00,85.006,85.078,85.006,85.078,102400000.0
2007-02-21 14:15:00,85.079,85.089,85.067,85.087,96000000.0
2007-02-21 14:20:00,85.22,85.29,85.064,85.093,167200000.0
2007-02-21 14:25:00,85.3,85.31,85.062,85.093,90600000.0
2007-02-21 14:30:00,85.089,85.3,85.074,85.1,76800000.0
2007-02-21 14:35:00,85.106,85.38,85.104,85.35,107200000.0
2007-02-21 14:40:00,85.16,85.169,85.128,85.134,121600000.0
2007-02-21 14:45:00,85.135,85.168,85.124,85.137,89000000.0
2007-02-21 14:50:00,85.13,85.31,85.119,85.159,98400000.0
2007-02-21 14:55:00,85.148,85.148,85.102,85.107,75200000.0
2007-02-21 15:00:00,85.107,85.144,85.107,85.143,78400000.0
2007-02-21 15:05:00,85.152,85.186,85.145,85.145,67200000.0
2007-02-21 15:10:00,85.164,85.188,85.146,85.185,137600000.0
2007-02-21 15:15:00,85.184,85.237,85.178,85.237,120000000.0
2007-02-21 15:20:00,85.236,85.293,85.224,85.293,123600000.0
2007-02-21 15:25:00,85.294,85.309,85.182,85.263,212800000.0
2007-02-21 15:30:00,85.208,85.333,85.208,85.323,259200000.0
2007-02-21 15:35:00,85.326,85.375,85.287,85.355,191800000.0
2007-02-21 15:40:00,85.34,85.372,85.339,85.359,143800000.0
2007-02-21 15:45:00,85.362,85.364,85.303,85.308,98600000.0
2007-02-21 15:50:00,85.306,85.335,85.284,85.289,97600000.0
2007-02-21 15:55:00,85.288,85.313,85.263,85.313,143800000.0
2007-02-21 16:00:00,85.298,85.321,85.258,85.321,212600000.0
2007-02-21 16:05:00,85.323,85.364,85.317,85.333,204800000.0
2007-02-21 16:10:00,85.333,85.339,85.285,85.304,172800000.0
2007-02-21 16:15:00,85.311,85.322,85.29,85.322,148200000.0
2007-02-21 16:20:00,85.305,85.307,85.284,85.302,139600000.0
2007-02-21 16:25:00,85.297,85.36,85.287,85.33,124200000.0
2007-02-21 16:30:00,85.304,85.334,85.281,85.316,128000000.0
2007-02-21 16:35:00,85.32,85.332,85.3,85.323,219200000.0
2007-02-21 16:40:00,85.32,85.32,85.264,85.314,231200000.0
2007-02-21 16:45:00,85.296,85.329,85.282,85.314,229600000.0
2007-02-21 16:50:00,85.313,85.33,85.262,85.298,196000000.0
2007-02-21 16:55:00,85.3,85.361,85.286,85.318,146000000.0
2007-02-21 17:00:00,85.322,85.349,85.313,85.33,210400000.0
2007-02-21 17:05:00,85.325,85.325,85.24,85.257,276600000.0
2007-02-21 17:10:00,85.264,85.282,85.247,85.281,141200000.0
2007-02-21 17:15:00,85.284,85.339,85.281,85.339,155600000.0
2007-02-21 17:20:00,85.332,85.332,85.292,85.305,88000000.0
2007-02-21 17:25:00,85.315,85.346,85.315,85.331,116200000.0
2007-02-21 17:30:00,85.322,85.336,85.31,85.315,258600000.0
2007-02-21 17:35:00,85.312,85.318,85.285,85.295,144000000.0
2007-02-21 17:40:00,85.303,85.315,85.284,85.294,140600000.0
2007-02-21 17:45:00,85.305,85.361,85.305,85.35,234400000.0
2007-02-21 17:50:00,85.346,85.357,85.309,85.32,171000000.0
2007-02-21 17:55:00,85.4,85.43,85.304,85.325,205600000.0
2007-02-21 18:00:00,85.332,85.348,85.313,85.313,177400000.0
2007-02-21 18:05:00,85.307,85.333,85.304,85.333,172200000.0
2007-02-21 18:10:00,85.325,85.334,85.298,85.323,88000000.0
2007-02-21 18:15:00,85.33,85.352,85.316,85.345,206600000.0
2007-02-21 18:20:00,85.346,85.359,85.319,85.343,187600000.0
2007-02-21 18:25:00,85.343,85.373,85.339,85.369,118400000.0
2007-02-21 18:30:00,85.367,85.4,85.339,85.39,192200000.0
2007-02-21 18:35:00,85.35,85.361,85.333,85.337,214200000.0
2007-02-21 18:40:00,85.38,85.41,85.337,85.391,299400000.0
2007-02-21 18:45:00,85.39,85.393,85.366,85.366,92800000.0
2007-02-21 18:50:00,85.39,85.41,85.364,85.402,94200000.0
2007-02-21 18:55:00,85.394,85.426,85.39,85.401,122000000.0
2007-02-21 19:00:00,85.387,85.42,85.37,85.375,97600000.0
2007-02-21 19:05:00,85.35,85.45,85.35,85.41,174400000.0
2007-02-21 19:10:00,85.383,85.44,85.361,85.374,94400000.0
2007-02-21 19:15:00,85.377,85.43,85.34,85.371,123200000.0
2007-02-21 19:20:00,85.383,85.42,85.36,85.41,72000000.0
2007-02-21 19:25:00,85.378,85.388,85.348,85.349,94400000.0
2007-02-21 19:30:00,85.356,85.42,85.347,85.4,56000000.0
2007-02-21 19:35:00,85.37,85.4,85.359,85.374,57600000.0
2007-02-21 19:40:00,85.369,85.409,85.369,85.388,56000000.0
2007-02-21 19:45:00,85.39,85.418,85.34,85.4,59200000.0
2007-02-21 19:50:00,85.4,85.409,85.37,85.4,67200000.0
2007-02-21 19:55:00,85.398,85.398,85.372,85.394,57000000.0
2007-02-21 20:00:00,85.396,85.414,85.28,85.409,108800000.0
2007-02-21 20:05:00,85.398,85.41,85.33,85.39,46400000.0
2007-02-21 20:10:00,85.38,85.4,85.32,85.32,56000000.0
2007-02-21 20:15:00,85.376,85.402,85.34,85.402,100800000.0
2007-02-21 20:20:00,85.411,85.414,85.389,85.394,75600000.0
2007-02-21 20:25:00,85.391,85.4,85.31,85.33,81600000.0
2007-02-21 20:30:00,85.395,85.395,85.366,85.369,65600000.0
2007-02-21 20:35:00,85.354,85.386,85.331,85.378,59600000.0
2007-02-21 20:40:00,85.381,85.381,85.311,85.34,57600000.0
2007-02-21 20:45:00,85.339,85.363,85.337,85.358,65600000.0
2007-02-21 20:50:00,85.372,85.395,85.35,85.352,84800000.0
2007-02-21 20:55:00,85.348,85.369,85.332,85.352,53800000.0
2007-02-21 21:00:00,85.348,85.358,85.316,85.356,72000000.0
2007-02-21 21:05:00,85.337,85.365,85.323,85.351,64400000.0
2007-02-21 21:10:00,85.355,85.357,85.301,85.311,61800000.0
2007-02-21 21:15:00,85.302,85.336,85.244,85.325,66600000.0
2007-02-21 21:20:00,85.308,85.332,85.303,85.304,60800000.0
2007-02-21 21:25:00,85.326,85.35,85.325,85.34,54400000.0
2007-02-21 21:30:00,85.323,85.4,85.309,85.322,73600000.0
2007-02-21 21:35:00,85.332,85.39,85.244,85.339,41600000.0
2007-02-21 21:40:00,85.342,85.342,85.306,85.333,65000000.0
2007-02-21 21:45:00,85.326,85.4,85.317,85.35,70400000.0
2007-02-21 21:50:00,85.325,85.33,85.28,85.33,57600000.0
2007-02-21 21:55:00,85.34,85.343,85.28,85.325,68800000.0
2007-02-21 22:00:00,85.325,85.347,85.316,85.344,78400000.0
2007-02-21 22:05:00,85.346,85.354,85.308,85.328,46800000.0
2007-02-21 22:10:00,85.33,85.333,85.302,85.318,59200000.0
2007-02-21 22:15:00,85.313,85.339,85.311,85.333,55400000.0
2007-02-21 22:20:00,85.324,85.39,85.324,85.34,59200000.0
2007-02-21 22:25:00,85.35,85.38,85.3,85.37,73600000.0
2007-02-21 22:30:00,85.38,85.4,85.322,85.37,64000000.0
2007-02-21 22:35:00,85.33,85.37,85.321,85.36,92800000.0
2007-02-21 22:40:00,85.335,85.41,85.327,85.4,56000000.0
2007-02-21 22:45:00,85.38,85.38,85.315,85.322,60800000.0
2007-02-21 22:50:00,85.341,85.38,85.3,85.307,56000000.0
2007-02-21 22:55:00,85.298,85.319,85.294,85.318,70400000.0
2007-02-21 23:00:00,85.331,85.35,85.31,85.348,72000000.0
2007-02-21 23:05:00,85.339,85.35,85.31,85.33,68800000.0
2007-02-21 23:10:00,85.34,85.36,85.297,85.327,62400000.0
2007-02-21 23:15:00,85.321,85.35,85.294,85.35,49600000.0
2007-02-21 23:20:00,85.314,85.37,85.301,85.36,64400000.0
2007-02-21 23:25:00,85.37,85.37,85.271,85.327,62400000.0
2007-02-21 23:30:00,85.33,85.343,85.3,85.335,67200000.0
2007-02-21 23:35:00,85.3,85.36,85.3,85.32,108800000.0
2007-02-21 23:40:00,85.331,85.365,85.318,85.359,84800000.0
2007-02-21 23:45:00,85.344,85.36,85.274,85.338,62400000.0
2007-02-21 23:50:00,85.339,85.37,85.334,85.367,62400000.0
2007-02-21 23:55:00,85.369,85.388,85.29,85.342,67600000.0
2007-02-22 00:00:00,85.325,85.325,85.281,85.304,45200000.0
2007-02-22 00:05:00,85.306,85.325,85.283,85.301,59200000.0
2007-02-22 00:10:00,85.308,85.346,85.308,85.339,58600000.0
2007-02-22 00:15:00,85.333,85.37,85.304,85.37,72400000.0
2007-02-22 00:20:00,85.298,85.38,85.298,85.35,71400000.0
2007-02-22 00:25:00,85.34,85.34,85.319,85.326,39400000.0
2007-02-22 00:30:00,85.315,85.315,85.277,85.295,66000000.0
2007-02-22 00:35:00,85.297,85.341,85.297,85.317,68800000.0
2007-02-22 00:40:00,85.317,85.329,85.293,85.309,70200000.0
2007-02-22 00:45:00,85.301,85.38,85.279,85.279,62400000.0
2007-02-22 00:50:00,85.291,85.331,85.289,85.323,64000000.0
2007-02-22 00:55:00,85.308,85.323,85.303,85.304,62400000.0
2007-02-22 01:00:00,85.36,85.37,85.31,85.321,67200000.0
2007-02-22 01:05:00,85.322,85.342,85.273,85.338,70800000.0
2007-02-22 01:10:00,85.335,85.338,85.308,85.319,66600000.0
2007-02-22 01:15:00,85.327,85.379,85.324,85.369,78400000.0
2007-02-22 01:20:00,85.364,85.379,85.357,85.364,61200000.0
2007-02-22 01:25:00,85.342,85.349,85.324,85.334,72400000.0
2007-02-22 01:30:00,85.336,85.44,85.33,85.41,60800000.0
2007-02-22 01:35:00,85.352,85.4,85.345,85.353,75200000.0
2007-02-22 01:40:00,85.351,85.4,85.336,85.365,57600000.0
2007-02-22 01:45:00,85.368,85.41,85.361,85.361,78400000.0
2007-02-22 01:50:00,85.363,85.371,85.349,85.351,53800000.0
2007-02-22 01:55:00,85.351,85.371,85.351,85.363,56800000.0
2007-02-22 02:00:00,85.36,85.367,85.313,85.349,69200000.0
2007-02-22 02:05:00,85.343,85.362,85.334,85.353,72000000.0
2007-02-22 02:10:00,85.344,85.44,85.343,85.412,56000000.0
2007-02-22 02:15:00,85.405,85.47,85.355,85.448,57600000.0
2007-02-22 02:20:00,85.441,85.462,85.339,85.432,62400000.0
2007-02-22 02:25:00,85.418,85.44,85.393,85.409,78400000.0
2007-02-22 02:30:00,85.406,85.435,85.398,85.42,65000000.0
2007-02-22 02:35:00,85.416,85.426,85.377,85.418,67200000.0
2007-02-22 02:40:00,85.42,85.42,85.373,85.378,60200000.0
2007-02-22 02:45:00,85.385,85.415,85.384,85.393,68800000.0
2007-02-22 02:50:00,85.394,85.417,85.305,85.417,56000000.0
2007-02-22 02:55:00,85.427,85.451,85.34,85.444,56000000.0
2007-02-22 03:00:00,85.35,85.44,85.35,85.437,58600000.0
2007-02-22 03:05:00,85.443,85.452,85.392,85.449,68800000.0
2007-02-22 03:10:00,85.449,85.449,85.31,85.396,78400000.0
2007-02-22 03:15:00,85.417,85.417,85.38,85.399,68800000.0
2007-02-22 03:20:00,85.397,85.397,85.357,85.376,57600000.0
2007-02-22 03:25:00,85.372,85.381,85.343,85.361,68800000.0
2007-02-22 03:30:00,85.363,85.37,85.24,85.26,60800000.0
2007-02-22 03:35:00,85.27,85.36,85.26,85.343,67200000.0
2007-02-22 03:40:00,85.337,85.347,85.3,85.3,57600000.0
2007-02-22 03:45:00,85.331,85.361,85.33,85.361,49600000.0
2007-02-22 03:50:00,85.371,85.371,85.29,85.358,52800000.0
2007-02-22 03:55:00,85.356,85.369,85.355,85.366,56000000.0
2007-02-22 04:00:00,85.28,85.359,85.28,85.308,56000000.0
2007-02-22 04:05:00,85.323,85.341,85.312,85.312,62800000.0
2007-02-22 04:10:00,85.319,85.333,85.29,85.328,60800000.0
2007-02-22 04:15:00,85.336,85.336,85.267,85.286,63400000.0
2007-02-22 04:20:00,85.281,85.315,85.189,85.306,62600000.0
2007-02-22 04:25:00,85.31,85.31,85.278,85.287,62400000.0
2007-02-22 04:30:00,85.282,85.284,85.243,85.266,66600000.0
2007-02-22 04:35:00,85.31,85.31,85.237,85.282,48000000.0
2007-02-22 04:40:00,85.295,85.328,85.289,85.298,57000000.0
2007-02-22 04:45:00,85.306,85.31,85.293,85.294,49600000.0
2007-02-22 04:50:00,85.302,85.36,85.209,85.35,59200000.0
2007-02-22 04:55:00,85.299,85.36,85.288,85.3,54400000.0
2007-02-22 05:00:00,85.28,85.303,85.272,85.303,60800000.0
2007-02-22 05:05:00,85.297,85.321,85.283,85.283,65600000.0
2007-02-22 05:10:00,85.294,85.36,85.274,85.279,65000000.0
2007-02-22 05:15:00,85.274,85.31,85.214,85.305,66600000.0
2007-02-22 05:20:00,85.34,85.35,85.297,85.32,49600000.0
2007-02-22 05:25:00,85.311,85.33,85.296,85.303,57600000.0
2007-02-22 05:30:00,85.308,85.325,85.284,85.316,72000000.0
2007-02-22 05:35:00,85.312,85.351,85.31,85.346,50000000.0
2007-02-22 05:40:00,85.339,85.339,85.322,85.322,56000000.0
2007-02-22 05:45:00,85.32,85.348,85.309,85.348,75200000.0
2007-02-22 05:50:00,85.36,85.38,85.333,85.345,35200000.0
2007-02-22 05:55:00,85.38,85.38,85.33,85.33,49600000.0
2007-02-22 06:00:00,85.368,85.368,85.329,85.352,35200000.0
2007-02-22 06:05:00,85.352,85.357,85.33,85.344,59600000.0
2007-02-22 06:10:00,85.32,85.38,85.238,85.369,65600000.0
2007-02-22 06:15:00,85.355,85.372,85.28,85.352,59200000.0
2007-02-22 06:20:00,85.354,85.354,85.315,85.33,57600000.0
2007-02-22 06:25:00,85.28,85.367,85.27,85.367,59600000.0
2007-02-22 06:30:00,85.358,85.371,85.27,85.29,76800000.0
2007-02-22 06:35:00,85.373,85.376,85.29,85.29,65400000.0
2007-02-22 06:40:00,85.378,85.387,85.315,85.343,66000000.0
2007-02-22 06:45:00,85.36,85.38,85.32,85.358,83200000.0
2007-02-22 06:50:00,85.334,85.359,85.33,85.354,70400000.0
2007-02-22 06:55:00,85.355,85.369,85.321,85.332,60800000.0
2007-02-22 07:00:00,85.33,85.331,85.307,85.324,72400000.0
2007-02-22 07:05:00,85.324,85.326,85.305,85.318,52800000.0
2007-02-22 07:10:00,85.305,85.318,85.268,85.289,51200000.0
2007-02-22 07:15:00,85.293,85.3,85.265,85.273,65600000.0
2007-02-22 07:20:00,85.269,85.34,85.266,85.32,75200000.0
2007-02-22 07:25:00,85.266,85.3,85.252,85.3,60200000.0
2007-02-22 07:30:00,85.244,85.31,85.24,85.304,70800000.0
2007-02-22 07:35:00,85.296,85.314,85.277,85.314,61800000.0
2007-02-22 07:40:00,85.314,85.341,85.295,85.32,60800000.0
2007-02-22 07:45:00,85.321,85.351,85.318,85.351,68200000.0
2007-02-22 07:50:00,85.39,85.39,85.33,85.345,65600000.0
2007-02-22 07:55:00,85.33,85.351,85.316,85.326,63400000.0
2007-02-22 08:00:00,85.325,85.354,85.304,85.35,56000000.0
2007-02-22 08:05:00,85.343,85.345,85.312,85.312,67200000.0
2007-02-22 08:10:00,85.304,85.48,85.304,85.358,62400000.0
2007-02-22 08:15:00,85.47,85.51,85.317,85.32,62400000.0
2007-02-22 08:20:00,85.324,85.335,85.293,85.331,65000000.0
2007-02-22 08:25:00,85.331,85.48,85.242,85.317,62400000.0
2007-02-22 08:30:00,85.315,85.334,85.315,85.316,55400000.0
2007-02-22 08:35:00,85.329,85.336,85.301,85.317,73000000.0
2007-02-22 08:40:00,85.331,85.4,85.328,85.38,71400000.0
2007-02-22 08:45:00,85.371,85.4,85.362,85.362,70400000.0
2007-02-22 08:50:00,85.363,85.387,85.33,85.378,75000000.0
2007-02-22 08:55:00,85.33,85.379,85.33,85.371,54800000.0
2007-02-22 09:00:00,85.381,85.463,85.381,85.463,66600000.0
2007-02-22 09:05:00,85.451,85.467,85.428,85.455,67200000.0
2007-02-22 09:10:00,85.471,85.492,85.458,85.478,60200000.0
2007-02-22 09:15:00,85.49,85.513,85.467,85.48,62400000.0
2007-02-22 09:20:00,85.483,85.505,85.412,85.483,68800000.0
2007-02-22 09:25:00,85.25,85.494,85.25,85.458,57600000.0
2007-02-22 09:30:00,85.17,85.489,85.14,85.482,64000000.0
2007-02-22 09:35:00,85.485,85.508,85.398,85.507,62400000.0
2007-02-22 09:40:00,85.477,85.485,85.395,85.395,67200000.0
2007-02-22 09:45:00,85.402,85.418,85.342,85.342,60800000.0
2007-02-22 09:50:00,85.33,85.369,85.32,85.349,76800000.0
2007-02-22 09:55:00,85.322,85.367,85.27,85.346,78400000.0
2007-02-22 10:00:00,85.338,85.338,85.253,85.317,59200000.0
2007-02-22 10:05:00,85.302,85.329,85.281,85.288,67200000.0
2007-02-22 10:10:00,85.276,85.281,85.176,85.192,65600000.0
2007-02-22 10:15:00,85.196,85.26,85.196,85.247,58600000.0
2007-02-22 10:20:00,85.246,85.287,85.246,85.266,68800000.0
2007-02-22 10:25:00,85.279,85.279,85.182,85.182,54400000.0
2007-02-22 10:30:00,85.16,85.197,85.16,85.191,60600000.0
2007-02-22 10:35:00,85.191,85.206,85.091,85.185,57000000.0
2007-02-22 10:40:00,85.186,85.214,85.154,85.213,64000000.0
2007-02-22 10:45:00,85.197,85.251,85.197,85.224,62400000.0
2007-02-22 10:50:00,85.225,85.276,85.22,85.265,73600000.0
2007-02-22 10:55:00,85.253,85.258,85.157,85.251,52800000.0
2007-02-22 11:00:00,85.231,85.243,85.216,85.242,68800000.0
2007-02-22 11:05:00,85.243,85.283,85.2,85.244,81000000.0
2007-02-22 11:10:00,85.25,85.27,85.214,85.232,65000000.0
2007-02-22 11:15:00,85.246,85.276,85.228,85.263,66000000.0
2007-02-22 11:20:00,85.261,85.294,85.25,85.257,64400000.0
2007-02-22 11:25:00,85.266,85.353,85.262,85.351,72000000.0
2007-02-22 11:30:00,85.348,85.361,85.278,85.278,69200000.0
2007-02-22 11:35:00,85.284,85.348,85.25,85.31,57600000.0
2007-02-22 11:40:00,85.335,85.35,85.301,85.314,67200000.0
2007-02-22 11:45:00,85.294,85.302,85.186,85.203,67600000.0
2007-02-22 11:50:00,85.206,85.225,85.19,85.218,65600000.0
2007-02-22 11:55:00,85.217,85.228,85.161,85.221,58600000.0
2007-02-22 12:00:00,85.226,85.251,85.214,85.251,65600000.0
2007-02-22 12:05:00,85.255,85.275,85.235,85.263,66600000.0
2007-02-22 12:10:00,85.253,85.265,85.244,85.251,46400000.0
2007-02-22 12:15:00,85.25,85.254,85.188,85.233,71400000.0
2007-02-22 12:20:00,85.226,85.226,85.163,85.163,69200000.0
2007-02-22 12:25:00,85.158,85.158,85.099,85.137,64000000.0
2007-02-22 12:30:00,85.102,85.138,85.084,85.138,70400000.0
2007-02-22 12:35:00,85.141,85.285,85.14,85.282,67200000.0
2007-02-22 12:40:00,85.295,85.313,85.244,85.313,73600000.0
2007-02-22 12:45:00,85.302,85.343,85.297,85.326,70800000.0
2007-02-22 12:50:00,85.347,85.355,85.333,85.353,48000000.0
2007-02-22 12:55:00,85.344,85.369,85.326,85.354,72000000.0
2007-02-22 13:00:00,85.358,85.462,85.355,85.441,67200000.0
2007-02-22 13:05:00,85.442,85.466,85.419,85.455,67200000.0
2007-02-22 13:10:00,85.447,85.448,85.401,85.401,69200000.0
2007-02-22 13:15:00,85.397,85.415,85.382,85.394,69800000.0
2007-02-22 13:20:00,85.408,85.5,85.364,85.418,54400000.0
2007-02-22 13:25:00,85.418,85.439,85.343,85.427,75200000.0
2007-02-22 13:30:00,85.433,85.5,85.402,85.434,76800000.0
2007-02-22 13:35:00,85.433,85.536,85.418,85.52,116800000.0
2007-02-22 13:40:00,85.53,85.55,85.446,85.446,104000000.0
2007-02-22 13:45:00,85.438,85.568,85.428,85.563,88000000.0
2007-02-22 13:50:00,85.551,85.574,85.532,85.532,90600000.0
2007-02-22 13:55:00,85.62,85.64,85.547,85.56,104400000.0
2007-02-22 14:00:00,85.552,85.564,85.47,85.489,120000000.0
2007-02-22 14:05:00,85.5,85.51,85.455,85.457,149200000.0
2007-02-22 14:10:00,85.442,85.508,85.442,85.506,101800000.0
2007-02-22 14:15:00,85.503,85.503,85.462,85.476,96000000.0
2007-02-22 14:20:00,85.486,85.504,85.474,85.494,126400000.0
2007-02-22 14:25:00,85.62,85.63,85.485,85.526,83200000.0
2007-02-22 14:30:00,85.516,85.527,85.501,85.511,88000000.0
2007-02-22 14:35:00,85.529,85.564,85.517,85.559,106000000.0
2007-02-22 14:40:00,85.554,85.604,85.534,85.604,121000000.0
2007-02-22 14:45:00,85.608,85.62,85.58,85.62,94800000.0
2007-02-22 14:50:00,85.617,85.661,85.604,85.653,104000000.0
2007-02-22 14:55:00,85.654,85.654,85.552,85.553,74600000.0
2007-02-22 15:00:00,85.549,85.571,85.538,85.571,77600000.0
2007-02-22 15:05:00,85.571,85.598,85.555,85.583,67200000.0
2007-02-22 15:10:00,85.583,85.628,85.567,85.624,136400000.0
2007-02-22 15:15:00,85.618,85.68,85.599,85.68,128000000.0
2007-02-22 15:20:00,85.631,85.641,85.619,85.634,123600000.0
2007-02-22 15:25:00,85.63,85.632,85.481,85.565,213200000.0
2007-02-22 15:30:00,85.486,85.67,85.48,85.595,257400000.0
2007-02-22 15:35:00,85.601,85.602,85.539,85.562,192000000.0
2007-02-22 15:40:00,85.558,85.597,85.543,85.575,143400000.0
2007-02-22 15:45:00,85.578,85.595,85.571,85.595,98600000.0
2007-02-22 15:50:00,85.595,85.636,85.584,85.634,97600000.0
2007-02-22 15:55:00,85.635,85.654,85.63,85.635,124800000.0
2007-02-22 16:00:00,85.635,85.643,85.62,85.634,148600000.0
2007-02-22 16:05:00,85.631,85.73,85.619,85.71,215400000.0
2007-02-22 16:10:00,85.7,85.71,85.634,85.636,227000000.0
2007-02-22 16:15:00,85.648,85.682,85.64,85.679,131800000.0
2007-02-22 16:20:00,85.674,85.674,85.639,85.66,142400000.0
2007-02-22 16:25:00,85.666,85.678,85.657,85.669,124200000.0
2007-02-22 16:30:00,85.668,85.669,85.642,85.656,128000000.0
2007-02-22 16:35:00,85.654,85.655,85.615,85.629,219400000.0
2007-02-22 16:40:00,85.619,85.644,85.602,85.627,205800000.0
2007-02-22 16:45:00,85.633,85.635,85.59,85.625,227000000.0
2007-02-22 16:50:00,85.626,85.681,85.601,85.681,194000000.0
2007-02-22 16:55:00,85.68,85.698,85.663,85.696,146600000.0
2007-02-22 17:00:00,85.728,85.737,85.687,85.709,208400000.0
2007-02-22 17:05:00,85.716,85.748,85.62,85.713,309800000.0
2007-02-22 17:10:00,85.713,85.715,85.687,85.708,140200000.0
2007-02-22 17:15:00,85.65,85.705,85.65,85.682,157800000.0
2007-02-22 17:20:00,85.674,85.682,85.659,85.68,88000000.0
2007-02-22 17:25:00,85.674,85.674,85.642,85.653,116800000.0
2007-02-22 17:30:00,85.642,85.687,85.642,85.672,259000000.0
2007-02-22 17:35:00,85.665,85.665,85.607,85.631,144400000.0
2007-02-22 17:40:00,85.65,85.65,85.603,85.618,86400000.0
2007-02-22 17:45:00,85.61,85.649,85.61,85.635,233600000.0
2007-02-22 17:50:00,85.631,85.666,85.631,85.657,172000000.0
2007-02-22 17:55:00,85.641,85.655,85.633,85.642,201600000.0
2007-02-22 18:00:00,85.652,85.657,85.55,85.56,169000000.0
2007-02-22 18:05:00,85.641,85.655,85.623,85.654,173200000.0
2007-02-22 18:10:00,85.57,85.664,85.57,85.65,84800000.0
2007-02-22 18:15:00,85.657,85.664,85.637,85.637,205800000.0
2007-02-22 18:20:00,85.641,85.645,85.604,85.617,188600000.0
2007-02-22 18:25:00,85.619,85.639,85.588,85.619,118400000.0
2007-02-22 18:30:00,85.624,85.657,85.624,85.649,169000000.0
2007-02-22 18:35:00,85.637,85.679,85.629,85.651,209000000.0
2007-02-22 18:40:00,85.646,85.655,85.566,85.572,295800000.0
2007-02-22 18:45:00,85.572,85.603,85.537,85.598,92800000.0
2007-02-22 18:50:00,85.598,85.617,85.576,85.586,128000000.0
2007-02-22 18:55:00,85.581,85.592,85.513,85.513,121000000.0
2007-02-22 19:00:00,85.523,85.568,85.523,85.561,96400000.0
2007-02-22 19:05:00,85.566,85.583,85.562,85.578,144000000.0
2007-02-22 19:10:00,85.585,85.618,85.585,85.618,88000000.0
2007-02-22 19:15:00,85.62,85.634,85.59,85.634,86400000.0
2007-02-22 19:20:00,85.633,85.74,85.62,85.635,107200000.0
2007-02-22 19:25:00,85.636,85.685,85.636,85.647,94400000.0
2007-02-22 19:30:00,85.641,85.654,85.632,85.651,46400000.0
2007-02-22 19:35:00,85.649,85.678,85.646,85.646,57600000.0
2007-02-22 19:40:00,85.63,85.65,85.63,85.643,21800000.0
2007-02-22 19:45:00,85.651,85.72,85.645,85.69,61200000.0
2007-02-22 19:50:00,85.664,85.688,85.647,85.683,52800000.0
2007-02-22 19:55:00,85.695,85.725,85.689,85.725,48000000.0
2007-02-22 20:00:00,85.75,85.754,85.688,85.709,78400000.0
2007-02-22 20:05:00,85.703,85.725,85.677,85.718,73600000.0
2007-02-22 20:10:00,85.71,85.737,85.7,85.729,22400000.0
2007-02-22 20:15:00,85.7,85.752,85.7,85.744,113000000.0
2007-02-22 20:20:00,85.738,85.751,85.715,85.749,62400000.0
2007-02-22 20:25:00,85.753,85.762,85.744,85.75,44800000.0
2007-02-22 20:30:00,85.748,85.767,85.69,85.734,62800000.0
2007-02-22 20:35:00,85.69,85.745,85.69,85.744,54400000.0
2007-02-22 20:40:00,85.744,85.745,85.69,85.732,59200000.0
2007-02-22 20:45:00,85.72,85.73,85.69,85.693,67200000.0
2007-02-22 20:50:00,85.705,85.741,85.68,85.741,89600000.0
2007-02-22 20:55:00,85.741,85.741,85.713,85.732,54400000.0
2007-02-22 21:00:00,85.68,85.726,85.66,85.67,46400000.0
2007-02-22 21:05:00,85.68,85.728,85.64,85.728,40000000.0
2007-02-22 21:10:00,85.724,85.724,85.689,85.706,57600000.0
2007-02-22 21:15:00,85.7,85.719,85.68,85.7,65600000.0
2007-02-22 21:20:00,85.702,85.722,85.702,85.71,60800000.0
2007-02-22 21:25:00,85.7,85.721,85.696,85.721,51200000.0
2007-02-22 21:30:00,85.72,85.72,85.693,85.699,49600000.0
2007-02-22 21:35:00,85.695,85.708,85.59,85.59,41000000.0
2007-02-22 21:40:00,85.67,85.723,85.67,85.716,67200000.0
2007-02-22 21:45:00,85.716,85.771,85.716,85.741,70400000.0
2007-02-22 21:50:00,85.742,85.742,85.65,85.65,55400000.0
2007-02-22 21:55:00,85.688,85.689,85.667,85.667,59200000.0
2007-02-22 22:00:00,85.702,85.708,85.661,85.67,78400000.0
2007-02-22 22:05:00,85.675,85.694,85.644,85.671,62400000.0
2007-02-22 22:10:00,85.675,85.685,85.646,85.65,59200000.0
2007-02-22 22:15:00,85.651,85.728,85.651,85.71,70400000.0
2007-02-22 22:20:00,85.712,85.741,85.697,85.697,62400000.0
2007-02-22 22:25:00,85.703,85.717,85.684,85.705,56000000.0
2007-02-22 22:30:00,85.696,85.71,85.644,85.669,64000000.0
2007-02-22 22:35:00,85.684,85.701,85.54,85.691,89600000.0
2007-02-22 22:40:00,85.69,85.714,85.685,85.693,69200000.0
2007-02-22 22:45:00,85.692,85.697,85.664,85.664,65600000.0
2007-02-22 22:50:00,85.676,85.699,85.59,85.69,56000000.0
2007-02-22 22:55:00,85.62,85.674,85.62,85.669,62400000.0
2007-02-22 23:00:00,85.67,85.67,85.628,85.642,68800000.0
2007-02-22 23:05:00,85.634,85.634,85.578,85.594,88000000.0
2007-02-22 23:10:00,85.604,85.67,85.573,85.634,62400000.0
2007-02-22 23:15:00,85.615,85.68,85.595,85.613,60200000.0
2007-02-22 23:20:00,85.625,85.67,85.621,85.649,62400000.0
2007-02-22 23:25:00,85.649,85.651,85.578,85.624,69800000.0
2007-02-22 23:30:00,85.631,85.64,85.603,85.603,81600000.0
2007-02-22 23:35:00,85.587,85.587,85.512,85.512,51200000.0
2007-02-22 23:40:00,85.537,85.595,85.531,85.595,81600000.0
2007-02-22 23:45:00,85.595,85.626,85.552,85.626,62400000.0
2007-02-22 23:50:00,85.623,85.634,85.576,85.634,62400000.0
2007-02-22 23:55:00,85.629,85.63,85.521,85.611,51200000.0
2007-02-23 00:00:00,85.64,85.648,85.6,85.634,57600000.0
2007-02-23 00:05:00,85.629,85.65,85.621,85.643,54400000.0
2007-02-23 00:10:00,85.653,85.687,85.649,85.669,59200000.0
2007-02-23 00:15:00,85.68,85.68,85.644,85.662,67200000.0
2007-02-23 00:20:00,85.641,85.676,85.634,85.649,75200000.0
2007-02-23 00:25:00,85.649,85.668,85.621,85.659,64000000.0
2007-02-23 00:30:00,85.58,85.663,85.58,85.625,70400000.0
2007-02-23 00:35:00,85.628,85.648,85.55,85.641,68800000.0
2007-02-23 00:40:00,85.633,85.644,85.612,85.623,70400000.0
2007-02-23 00:45:00,85.632,85.635,85.587,85.632,63400000.0
2007-02-23 00:50:00,85.672,85.731,85.63,85.664,64000000.0
2007-02-23 00:55:00,85.664,85.666,85.52,85.634,60600000.0
2007-02-23 01:00:00,85.629,85.645,85.608,85.633,62400000.0
2007-02-23 01:05:00,85.59,85.643,85.59,85.634,43200000.0
2007-02-23 01:10:00,85.628,85.65,85.49,85.49,63400000.0
2007-02-23 01:15:00,85.641,85.641,85.614,85.626,77800000.0
2007-02-23 01:20:00,85.615,85.621,85.45,85.601,62400000.0
2007-02-23 01:25:00,85.6,85.606,85.43,85.594,73000000.0
2007-02-23 01:30:00,85.593,85.617,85.43,85.607,72000000.0
2007-02-23 01:35:00,85.601,85.603,85.45,85.578,68800000.0
2007-02-23 01:40:00,85.578,85.584,85.565,85.565,45800000.0
2007-02-23 01:45:00,85.57,85.586,85.531,85.541,75200000.0
2007-02-23 01:50:00,85.543,85.593,85.528,85.553,68200000.0
2007-02-23 01:55:00,85.552,85.561,85.539,85.553,58000000.0
2007-02-23 02:00:00,85.557,85.585,85.545,85.585,70400000.0
2007-02-23 02:05:00,85.589,85.605,85.42,85.42,65600000.0
2007-02-23 02:10:00,85.565,85.568,85.495,85.495,56000000.0
2007-02-23 02:15:00,85.506,85.516,85.32,85.476,57600000.0
2007-02-23 02:20:00,85.464,85.474,85.36,85.437,62400000.0
2007-02-23 02:25:00,85.429,85.454,85.416,85.438,78800000.0
2007-02-23 02:30:00,85.443,85.474,85.423,85.466,65000000.0
2007-02-23 02:35:00,85.474,85.475,85.427,85.456,66600000.0
2007-02-23 02:40:00,85.468,85.478,85.457,85.477,60600000.0
2007-02-23 02:45:00,85.471,85.472,85.419,85.43,68800000.0
2007-02-23 02:50:00,85.428,85.441,85.338,85.435,56000000.0
2007-02-23 02:55:00,85.45,85.46,85.432,85.447,49600000.0
2007-02-23 03:00:00,85.438,85.439,85.338,85.434,59200000.0
2007-02-23 03:05:00,85.45,85.45,85.399,85.44,74000000.0
2007-02-23 03:10:00,85.418,85.422,85.321,85.324,72000000.0
2007-02-23 03:15:00,85.323,85.379,85.31,85.352,68800000.0
2007-02-23 03:20:00,85.345,85.383,85.345,85.383,57000000.0
2007-02-23 03:25:00,85.388,85.403,85.357,85.401,68200000.0
2007-02-23 03:30:00,85.407,85.43,85.346,85.43,60800000.0
2007-02-23 03:35:00,85.428,85.457,85.385,85.447,68800000.0
2007-02-23 03:40:00,85.442,85.449,85.416,85.427,60800000.0
2007-02-23 03:45:00,85.432,85.473,85.431,85.444,60800000.0
2007-02-23 03:50:00,85.447,85.448,85.421,85.442,58000000.0
2007-02-23 03:55:00,85.443,85.54,85.429,85.464,68800000.0
2007-02-23 04:00:00,85.459,85.54,85.423,85.53,57600000.0
2007-02-23 04:05:00,85.45,85.53,85.429,85.442,62400000.0
2007-02-23 04:10:00,85.439,85.52,85.419,85.447,60800000.0
2007-02-23 04:15:00,85.51,85.52,85.397,85.418,60800000.0
2007-02-23 04:20:00,85.52,85.54,85.402,85.426,64000000.0
2007-02-23 04:25:00,85.427,85.54,85.411,85.52,64400000.0
2007-02-23 04:30:00,85.43,85.54,85.416,85.428,70400000.0
2007-02-23 04:35:00,85.431,85.466,85.413,85.462,51200000.0
2007-02-23 04:40:00,85.55,85.56,85.472,85.477,60800000.0
2007-02-23 04:45:00,85.489,85.521,85.487,85.505,61800000.0
2007-02-23 04:50:00,85.505,85.528,85.438,85.52,59200000.0
2007-02-23 04:55:00,85.57,85.57,85.521,85.525,67200000.0
2007-02-23 05:00:00,85.518,85.55,85.511,85.531,60800000.0
2007-02-23 05:05:00,85.524,85.536,85.51,85.515,65600000.0
2007-02-23 05:10:00,85.52,85.52,85.46,85.46,67200000.0
2007-02-23 05:15:00,85.496,85.508,85.446,85.493,67600000.0
2007-02-23 05:20:00,85.492,85.542,85.492,85.532,59200000.0
2007-02-23 05:25:00,85.538,85.541,85.46,85.47,66600000.0
2007-02-23 05:30:00,85.46,85.547,85.46,85.528,72400000.0
2007-02-23 05:35:00,85.54,85.55,85.504,85.55,65600000.0
2007-02-23 05:40:00,85.553,85.566,85.534,85.536,55400000.0
2007-02-23 05:45:00,85.533,85.614,85.526,85.572,75200000.0
2007-02-23 05:50:00,85.567,85.567,85.542,85.552,61800000.0
2007-02-23 05:55:00,85.495,85.56,85.495,85.556,60600000.0
2007-02-23 06:00:00,85.56,85.56,85.519,85.532,48000000.0
2007-02-23 06:05:00,85.532,85.538,85.47,85.48,60800000.0
2007-02-23 06:10:00,85.512,85.518,85.428,85.473,65600000.0
2007-02-23 06:15:00,85.473,85.526,85.473,85.499,53800000.0
2007-02-23 06:20:00,85.489,85.497,85.478,85.486,57600000.0
2007-02-23 06:25:00,85.485,85.508,85.463,85.482,59200000.0
2007-02-23 06:30:00,85.481,85.513,85.47,85.504,46400000.0
2007-02-23 06:35:00,85.506,85.51,85.46,85.506,67200000.0
2007-02-23 06:40:00,85.52,85.526,85.46,85.492,71400000.0
2007-02-23 06:45:00,85.51,85.51,85.48,85.5,60800000.0
2007-02-23 06:50:00,85.486,85.506,85.42,85.494,76800000.0
2007-02-23 06:55:00,85.44,85.517,85.44,85.509,68800000.0
2007-02-23 07:00:00,85.514,85.524,85.43,85.43,69800000.0
2007-02-23 07:05:00,85.521,85.521,85.468,85.472,64000000.0
2007-02-23 07:10:00,85.468,85.481,85.447,85.467,40000000.0
2007-02-23 07:15:00,85.476,85.481,85.44,85.445,65600000.0
2007-02-23 07:20:00,85.444,85.467,85.442,85.442,73600000.0
2007-02-23 07:25:00,85.445,85.463,85.439,85.446,57600000.0
2007-02-23 07:30:00,85.45,85.454,85.41,85.452,72000000.0
2007-02-23 07:35:00,85.462,85.489,85.445,85.486,51200000.0
2007-02-23 07:40:00,85.476,85.508,85.467,85.505,60800000.0
2007-02-23 07:45:00,85.505,85.522,85.474,85.487,68600000.0
2007-02-23 07:50:00,85.481,85.482,85.422,85.434,62400000.0
2007-02-23 07:55:00,85.436,85.5,85.427,85.44,63400000.0
2007-02-23 08:00:00,85.45,85.5,85.433,85.49,46400000.0
2007-02-23 08:05:00,85.44,85.474,85.424,85.448,60800000.0
2007-02-23 08:10:00,85.45,85.48,85.443,85.46,64000000.0
2007-02-23 08:15:00,85.481,85.496,85.459,85.466,67200000.0
2007-02-23 08:20:00,85.467,85.55,85.45,85.453,61800000.0
2007-02-23 08:25:00,85.444,85.55,85.339,85.443,62400000.0
2007-02-23 08:30:00,85.447,85.447,85.408,85.427,44800000.0
2007-02-23 08:35:00,85.426,85.54,85.404,85.426,67200000.0
2007-02-23 08:40:00,85.424,85.452,85.414,85.44,72000000.0
2007-02-23 08:45:00,85.434,85.58,85.42,85.455,73000000.0
2007-02-23 08:50:00,85.6,85.6,85.454,85.468,65600000.0
2007-02-23 08:55:00,85.474,85.505,85.459,85.459,60200000.0
2007-02-23 09:00:00,85.46,85.52,85.453,85.504,62400000.0
2007-02-23 09:05:00,85.49,85.503,85.472,85.485,66600000.0
2007-02-23 09:10:00,85.485,85.556,85.476,85.524,60800000.0
2007-02-23 09:15:00,85.534,85.535,85.47,85.535,65600000.0
2007-02-23 09:20:00,85.544,85.615,85.473,85.566,68800000.0
2007-02-23 09:25:00,85.54,85.552,85.522,85.544,59200000.0
2007-02-23 09:30:00,85.54,85.549,85.506,85.538,64000000.0
2007-02-23 09:35:00,85.535,85.544,85.464,85.473,62400000.0
2007-02-23 09:40:00,85.47,85.522,85.44,85.513,67200000.0
2007-02-23 09:45:00,85.519,85.578,85.49,85.578,60200000.0
2007-02-23 09:50:00,85.587,85.587,85.522,85.522,76800000.0
2007-02-23 09:55:00,85.523,85.524,85.401,85.496,78400000.0
2007-02-23 10:00:00,85.5,85.526,85.473,85.497,59200000.0
2007-02-23 10:05:00,85.492,85.531,85.487,85.515,67000000.0
2007-02-23 10:10:00,85.51,85.525,85.472,85.483,65600000.0
2007-02-23 10:15:00,85.482,85.492,85.454,85.492,58600000.0
2007-02-23 10:20:00,85.503,85.527,85.471,85.486,68800000.0
2007-02-23 10:25:00,85.493,85.538,85.477,85.496,51200000.0
2007-02-23 10:30:00,85.51,85.55,85.507,85.521,60200000.0
2007-02-23 10:35:00,85.6,85.6,85.412,85.492,57600000.0
2007-02-23 10:40:00,85.486,85.495,85.476,85.487,48000000.0
2007-02-23 10:45:00,85.482,85.491,85.42,85.431,62800000.0
2007-02-23 10:50:00,85.432,85.432,85.35,85.394,73000000.0
2007-02-23 10:55:00,85.394,85.458,85.353,85.447,68800000.0
2007-02-23 11:00:00,85.46,85.472,85.442,85.452,68200000.0
2007-02-23 11:05:00,85.438,85.462,85.372,85.451,81600000.0
2007-02-23 11:10:00,85.448,85.465,85.43,85.435,66600000.0
2007-02-23 11:15:00,85.428,85.493,85.422,85.478,52800000.0
2007-02-23 11:20:00,85.494,85.544,85.489,85.52,63400000.0
2007-02-23 11:25:00,85.51,85.528,85.49,85.505,71400000.0
2007-02-23 11:30:00,85.504,85.568,85.504,85.566,68800000.0
2007-02-23 11:35:00,85.58,85.607,85.575,85.598,57000000.0
2007-02-23 11:40:00,85.596,85.641,85.593,85.634,67200000.0
2007-02-23 11:45:00,85.647,85.661,85.536,85.538,66600000.0
2007-02-23 11:50:00,85.538,85.636,85.53,85.636,65600000.0
2007-02-23 11:55:00,85.633,85.644,85.573,85.605,59200000.0
2007-02-23 12:00:00,85.603,85.638,85.603,85.622,65600000.0
2007-02-23 12:05:00,85.62,85.62,85.584,85.599,67200000.0
2007-02-23 12:10:00,85.589,85.603,85.53,85.55,59200000.0
2007-02-23 12:15:00,85.54,85.618,85.539,85.612,72400000.0
2007-02-23 12:20:00,85.62,85.65,85.603,85.641,68800000.0
2007-02-23 12:25:00,85.643,85.692,85.628,85.674,63400000.0
2007-02-23 12:30:00,85.656,85.657,85.621,85.652,70400000.0
2007-02-23 12:35:00,85.645,85.666,85.564,85.666,67200000.0
2007-02-23 12:40:00,85.679,85.702,85.54,85.702,72000000.0
2007-02-23 12:45:00,85.705,85.722,85.56,85.58,68800000.0
2007-02-23 12:50:00,85.712,85.712,85.661,85.661,60800000.0
2007-02-23 12:55:00,85.668,85.68,85.614,85.614,71400000.0
2007-02-23 13:00:00,85.607,85.636,85.594,85.617,67200000.0
2007-02-23 13:05:00,85.577,85.626,85.547,85.569,60800000.0
2007-02-23 13:10:00,85.567,85.64,85.529,85.529,71400000.0
2007-02-23 13:15:00,85.538,85.62,85.53,85.549,75600000.0
2007-02-23 13:20:00,85.549,85.549,85.46,85.507,56000000.0
2007-02-23 13:25:00,85.506,85.63,85.506,85.62,73600000.0
2007-02-23 13:30:00,85.548,85.567,85.541,85.567,68800000.0
2007-02-23 13:35:00,85.565,85.565,85.527,85.559,117200000.0
2007-02-23 13:40:00,85.64,85.65,85.514,85.524,104000000.0
2007-02-23 13:45:00,85.525,85.578,85.524,85.578,88000000.0
2007-02-23 13:50:00,85.584,85.627,85.575,85.615,91600000.0
2007-02-23 13:55:00,85.624,85.648,85.57,85.605,136000000.0
2007-02-23 14:00:00,85.602,85.64,85.597,85.637,102400000.0
2007-02-23 14:05:00,85.627,85.65,85.614,85.619,124800000.0
2007-02-23 14:10:00,85.613,85.628,85.612,85.624,101800000.0
2007-02-23 14:15:00,85.624,85.632,85.608,85.611,95400000.0
2007-02-23 14:20:00,85.616,85.64,85.61,85.64,125800000.0
2007-02-23 14:25:00,85.611,85.631,85.609,85.617,90600000.0
2007-02-23 14:30:00,85.611,85.626,85.597,85.614,88000000.0
2007-02-23 14:35:00,85.619,85.673,85.599,85.647,151200000.0
2007-02-23 14:40:00,85.638,85.672,85.621,85.639,121000000.0
2007-02-23 14:45:00,85.624,85.642,85.607,85.642,89600000.0
2007-02-23 14:50:00,85.654,85.654,85.594,85.62,103400000.0
2007-02-23 14:55:00,85.63,85.63,85.565,85.591,71400000.0
2007-02-23 15:00:00,85.591,85.639,85.591,85.607,78400000.0
2007-02-23 15:05:00,85.619,85.649,85.619,85.624,75200000.0
2007-02-23 15:10:00,85.626,85.626,85.583,85.59,137000000.0
2007-02-23 15:15:00,85.601,85.65,85.599,85.6,120000000.0
2007-02-23 15:20:00,85.606,85.649,85.606,85.634,124800000.0
2007-02-23 15:25:00,85.632,85.637,85.539,85.629,212800000.0
2007-02-23 15:30:00,85.534,85.659,85.496,85.611,259400000.0
2007-02-23 15:35:00,85.621,85.667,85.615,85.661,191400000.0
2007-02-23 15:40:00,85.656,85.656,85.43,85.44,147200000.0
2007-02-23 15:45:00,85.62,85.635,85.608,85.619,99200000.0
2007-02-23 15:50:00,85.622,85.633,85.605,85.619,97000000.0
2007-02-23 15:55:00,85.62,85.647,85.602,85.609,142800000.0
2007-02-23 16:00:00,85.619,85.626,85.589,85.589,212800000.0
2007-02-23 16:05:00,85.583,85.596,85.532,85.588,205200000.0
2007-02-23 16:10:00,85.581,85.581,85.483,85.494,173400000.0
2007-02-23 16:15:00,85.492,85.499,85.448,85.483,148200000.0
2007-02-23 16:20:00,85.479,85.5,85.452,85.457,140800000.0
2007-02-23 16:25:00,85.453,85.497,85.453,85.493,124200000.0
2007-02-23 16:30:00,85.489,85.501,85.457,85.463,127800000.0
2007-02-23 16:35:00,85.467,85.495,85.463,85.469,220200000.0
2007-02-23 16:40:00,85.443,85.466,85.438,85.461,212200000.0
2007-02-23 16:45:00,85.468,85.485,85.45,85.467,228200000.0
2007-02-23 16:50:00,85.466,85.514,85.466,85.508,195600000.0
2007-02-23 16:55:00,85.506,85.589,85.506,85.57,147200000.0
2007-02-23 17:00:00,85.564,85.595,85.533,85.59,208400000.0
2007-02-23 17:05:00,85.592,85.592,85.538,85.538,276600000.0
2007-02-23 17:10:00,85.526,85.538,85.504,85.533,140800000.0
2007-02-23 17:15:00,85.531,85.538,85.484,85.501,156200000.0
2007-02-23 17:20:00,85.501,85.501,85.446,85.463,88400000.0
2007-02-23 17:25:00,85.473,85.489,85.454,85.454,117200000.0
2007-02-23 17:30:00,85.456,85.55,85.456,85.488,284000000.0
2007-02-23 17:35:00,85.482,85.495,85.437,85.439,143800000.0
2007-02-23 17:40:00,85.437,85.447,85.414,85.414,148800000.0
2007-02-23 17:45:00,85.406,85.42,85.403,85.408,234400000.0
2007-02-23 17:50:00,85.398,85.44,85.398,85.44,171600000.0
2007-02-23 17:55:00,85.437,85.455,85.39,85.417,199200000.0
2007-02-23 18:00:00,85.429,85.52,85.4,85.52,177000000.0
2007-02-23 18:05:00,85.513,85.513,85.461,85.48,172200000.0
2007-02-23 18:10:00,85.487,85.508,85.473,85.507,88000000.0
2007-02-23 18:15:00,85.51,85.515,85.458,85.512,206800000.0
2007-02-23 18:20:00,85.514,85.555,85.51,85.528,188800000.0
2007-02-23 18:25:00,85.53,85.548,85.523,85.535,118400000.0
2007-02-23 18:30:00,85.536,85.55,85.528,85.541,169600000.0
2007-02-23 18:35:00,85.535,85.551,85.516,85.52,241400000.0
2007-02-23 18:40:00,85.516,85.526,85.5,85.511,294200000.0
2007-02-23 18:45:00,85.5,85.53,85.48,85.505,72000000.0
2007-02-23 18:50:00,85.511,85.527,85.492,85.52,132000000.0
2007-02-23 18:55:00,85.503,85.527,85.489,85.527,134400000.0
2007-02-23 19:00:00,85.525,85.526,85.489,85.503,97400000.0
2007-02-23 19:05:00,85.489,85.499,85.479,85.48,88000000.0
2007-02-23 19:10:00,85.488,85.53,85.488,85.492,78400000.0
2007-02-23 19:15:00,85.497,85.54,85.476,85.509,65600000.0
2007-02-23 19:20:00,85.513,85.538,85.502,85.537,109800000.0
2007-02-23 19:25:00,85.554,85.558,85.515,85.515,79400000.0
2007-02-23 19:30:00,85.524,85.538,85.509,85.536,59200000.0
2007-02-23 19:35:00,85.529,85.56,85.514,85.559,68800000.0
2007-02-23 19:40:00,85.548,85.557,85.502,85.52,56000000.0
2007-02-23 19:45:00,85.518,85.519,85.482,85.512,80000000.0
2007-02-23 19:50:00,85.513,85.528,85.49,85.523,70400000.0
2007-02-23 19:55:00,85.524,85.532,85.46,85.524,56000000.0
2007-02-23 20:00:00,85.528,85.53,85.494,85.519,94400000.0
2007-02-23 20:05:00,85.52,85.528,85.495,85.528,73000000.0
2007-02-23 20:10:00,85.511,85.523,85.459,85.523,62400000.0
2007-02-23 20:15:00,85.44,85.537,85.42,85.529,122600000.0
2007-02-23 20:20:00,85.524,85.526,85.48,85.48,75200000.0
2007-02-23 20:25:00,85.42,85.497,85.42,85.497,71400000.0
2007-02-23 20:30:00,85.44,85.5,85.43,85.493,57600000.0
2007-02-23 20:35:00,85.494,85.505,85.43,85.43,59000000.0
2007-02-23 20:40:00,85.487,85.5,85.476,85.484,49600000.0
2007-02-23 20:45:00,85.479,85.502,85.42,85.502,48000000.0
2007-02-23 20:50:00,85.493,85.516,85.487,85.496,84800000.0
2007-02-23 20:55:00,85.37,85.496,85.36,85.481,60800000.0
2007-02-23 21:00:00,85.4,85.503,85.4,85.485,65000000.0
2007-02-23 21:05:00,85.484,85.5,85.478,85.488,20800000.0
2007-02-23 21:10:00,85.48,85.485,85.455,85.455,57600000.0
2007-02-23 21:15:00,85.443,85.467,85.358,85.44,67200000.0
2007-02-23 21:20:00,85.45,85.46,85.428,85.428,56000000.0
2007-02-23 21:25:00,85.438,85.444,85.414,85.428,39400000.0
2007-02-23 21:30:00,85.433,85.46,85.43,85.44,73600000.0
2007-02-23 21:35:00,85.449,85.461,85.33,85.439,60200000.0
2007-02-23 21:40:00,85.419,85.43,85.394,85.394,52800000.0
2007-02-23 21:45:00,85.401,85.417,85.401,85.407,56000000.0
2007-02-23 21:50:00,85.403,85.403,85.368,85.369,44200000.0
2007-02-23 21:55:00,85.43,85.45,85.371,85.401,61200000.0
2007-02-23 22:00:00,85.412,85.469,85.41,85.461,78400000.0
2007-02-23 22:05:00,85.456,85.467,85.41,85.467,49600000.0
2007-02-23 22:10:00,85.47,85.47,85.433,85.449,33000000.0
2007-02-23 22:15:00,85.452,85.476,85.447,85.451,70400000.0
2007-02-23 22:20:00,85.41,85.448,85.39,85.444,62400000.0
2007-02-23 22:25:00,85.451,85.463,85.39,85.42,80000000.0
2007-02-23 22:30:00,85.447,85.456,85.39,85.434,52800000.0
2007-02-23 22:35:00,85.441,85.447,85.423,85.443,60800000.0
2007-02-23 22:40:00,85.41,85.46,85.41,85.45,48000000.0
2007-02-23 22:45:00,85.422,85.46,85.378,85.396,72000000.0
2007-02-23 22:50:00,85.413,85.44,85.394,85.435,56000000.0
2007-02-23 22:55:00,85.43,85.46,85.399,85.399,83200000.0
2007-02-23 23:00:00,85.404,85.424,85.399,85.415,50600000.0
2007-02-23 23:05:00,85.421,85.433,85.404,85.404,74600000.0
2007-02-23 23:10:00,85.408,85.412,85.378,85.403,63400000.0
2007-02-23 23:15:00,85.404,85.41,85.394,85.398,48000000.0
2007-02-23 23:20:00,85.413,85.416,85.384,85.391,68000000.0
2007-02-23 23:25:00,85.39,85.428,85.357,85.41,41600000.0
2007-02-23 23:30:00,85.42,85.425,85.4,85.41,57600000.0
2007-02-23 23:35:00,85.416,85.42,85.399,85.42,24000000.0
2007-02-23 23:40:00,85.428,85.453,85.42,85.453,28800000.0
2007-02-23 23:45:00,85.452,85.455,85.386,85.447,49600000.0
2007-02-23 23:50:00,85.439,85.443,85.414,85.434,37800000.0
2007-02-23 23:55:00,85.438,85.455,85.322,85.451,67200000.0
2007-02-26 00:00:00,85.69,85.71,85.471,85.6,48000000.0
2007-02-26 00:05:00,85.596,85.612,85.582,85.602,54400000.0
2007-02-26 00:10:00,85.607,85.614,85.57,85.59,59200000.0
2007-02-26 00:15:00,85.602,85.7,85.576,85.613,60800000.0
2007-02-26 00:20:00,85.6,85.643,85.591,85.603,74600000.0
2007-02-26 00:25:00,85.617,85.67,85.597,85.67,76600000.0
2007-02-26 00:30:00,85.615,85.637,85.613,85.623,65600000.0
2007-02-26 00:35:00,85.633,85.68,85.617,85.666,68800000.0
2007-02-26 00:40:00,85.661,85.667,85.59,85.641,72400000.0
2007-02-26 00:45:00,85.645,85.655,85.599,85.599,51200000.0
2007-02-26 00:50:00,85.606,85.66,85.606,85.657,63400000.0
2007-02-26 00:55:00,85.661,85.692,85.661,85.674,62400000.0
2007-02-26 01:00:00,85.681,85.712,85.675,85.682,62800000.0
2007-02-26 01:05:00,85.694,85.694,85.66,85.67,75200000.0
2007-02-26 01:10:00,85.66,85.723,85.65,85.707,72000000.0
2007-02-26 01:15:00,85.71,85.71,85.647,85.668,77800000.0
2007-02-26 01:20:00,85.67,85.678,85.65,85.655,60800000.0
2007-02-26 01:25:00,85.65,85.657,85.63,85.64,59200000.0
2007-02-26 01:30:00,85.65,85.657,85.626,85.652,70400000.0
2007-02-26 01:35:00,85.648,85.652,85.606,85.621,70200000.0
2007-02-26 01:40:00,85.614,85.624,85.601,85.616,59200000.0
2007-02-26 01:45:00,85.613,85.644,85.59,85.59,73600000.0
2007-02-26 01:50:00,85.627,85.658,85.614,85.658,69200000.0
2007-02-26 01:55:00,85.651,85.683,85.649,85.675,57600000.0
2007-02-26 02:00:00,85.684,85.728,85.669,85.685,69800000.0
2007-02-26 02:05:00,85.681,85.681,85.633,85.654,72000000.0
2007-02-26 02:10:00,85.648,85.71,85.648,85.68,54800000.0
2007-02-26 02:15:00,85.664,85.672,85.595,85.639,57600000.0
2007-02-26 02:20:00,85.623,85.642,85.539,85.64,62800000.0
2007-02-26 02:25:00,85.642,85.649,85.618,85.641,78400000.0
2007-02-26 02:30:00,85.636,85.64,85.597,85.607,65600000.0
2007-02-26 02:35:00,85.609,85.629,85.59,85.629,67200000.0
2007-02-26 02:40:00,85.636,85.644,85.611,85.636,60800000.0
2007-02-26 02:45:00,85.635,85.639,85.596,85.601,68800000.0
2007-02-26 02:50:00,85.59,85.643,85.534,85.621,44800000.0
2007-02-26 02:55:00,85.604,85.659,85.594,85.65,52800000.0
2007-02-26 03:00:00,85.647,85.67,85.556,85.67,58600000.0
2007-02-26 03:05:00,85.669,85.694,85.663,85.681,68800000.0
2007-02-26 03:10:00,85.699,85.703,85.641,85.641,77800000.0
2007-02-26 03:15:00,85.643,85.674,85.643,85.648,68800000.0
2007-02-26 03:20:00,85.7,85.7,85.625,85.638,48000000.0
2007-02-26 03:25:00,85.633,85.69,85.602,85.69,68800000.0
2007-02-26 03:30:00,85.7,85.7,85.609,85.618,56000000.0
2007-02-26 03:35:00,85.623,85.72,85.544,85.603,73400000.0
2007-02-26 03:40:00,85.597,85.621,85.592,85.61,48000000.0
2007-02-26 03:45:00,85.608,85.613,85.6,85.606,50000000.0
2007-02-26 03:50:00,85.604,85.73,85.595,85.621,53800000.0
2007-02-26 03:55:00,85.621,85.649,85.614,85.649,68800000.0
2007-02-26 04:00:00,85.641,85.667,85.628,85.667,59200000.0
2007-02-26 04:05:00,85.689,85.697,85.66,85.692,56000000.0
2007-02-26 04:10:00,85.696,85.704,85.663,85.701,57000000.0
2007-02-26 04:15:00,85.704,85.718,85.669,85.715,67200000.0
2007-02-26 04:20:00,85.707,85.712,85.616,85.701,60200000.0
2007-02-26 04:25:00,85.702,85.705,85.681,85.685,62400000.0
2007-02-26 04:30:00,85.682,85.71,85.668,85.71,67200000.0
2007-02-26 04:35:00,85.64,85.711,85.63,85.706,35200000.0
2007-02-26 04:40:00,85.63,85.719,85.62,85.63,64000000.0
2007-02-26 04:45:00,85.718,85.718,85.59,85.707,62400000.0
2007-02-26 04:50:00,85.722,85.728,85.63,85.721,62400000.0
2007-02-26 04:55:00,85.716,85.723,85.63,85.685,57600000.0
2007-02-26 05:00:00,85.674,85.688,85.644,85.663,60800000.0
2007-02-26 05:05:00,85.66,85.694,85.644,85.683,72000000.0
2007-02-26 05:10:00,85.682,85.69,85.62,85.62,54800000.0
2007-02-26 05:15:00,85.61,85.69,85.61,85.685,67200000.0
2007-02-26 05:20:00,85.61,85.688,85.6,85.65,62400000.0
2007-02-26 05:25:00,85.651,85.662,85.635,85.641,60800000.0
2007-02-26 05:30:00,85.66,85.67,85.637,85.638,64000000.0
2007-02-26 05:35:00,85.635,85.64,85.599,85.631,60800000.0
2007-02-26 05:40:00,85.626,85.637,85.613,85.622,56000000.0
2007-02-26 05:45:00,85.614,85.639,85.603,85.636,70400000.0
2007-02-26 05:50:00,85.637,85.642,85.618,85.631,62400000.0
2007-02-26 05:55:00,85.65,85.65,85.54,85.64,59200000.0
2007-02-26 06:00:00,85.634,85.64,85.601,85.617,59200000.0
2007-02-26 06:05:00,85.619,85.672,85.608,85.649,60800000.0
2007-02-26 06:10:00,85.643,85.644,85.556,85.624,65600000.0
2007-02-26 06:15:00,85.622,85.633,85.605,85.614,41600000.0
2007-02-26 06:20:00,85.627,85.69,85.602,85.631,52800000.0
2007-02-26 06:25:00,85.621,85.7,85.602,85.633,48000000.0
2007-02-26 06:30:00,85.639,85.665,85.632,85.665,72000000.0
2007-02-26 06:35:00,85.661,85.72,85.622,85.631,61800000.0
2007-02-26 06:40:00,85.645,85.7,85.638,85.649,57800000.0
2007-02-26 06:45:00,85.646,85.654,85.605,85.62,78400000.0
2007-02-26 06:50:00,85.604,85.73,85.604,85.632,72000000.0
2007-02-26 06:55:00,85.627,85.656,85.627,85.637,60800000.0
2007-02-26 07:00:00,85.643,85.657,85.634,85.643,72000000.0
2007-02-26 07:05:00,85.628,85.73,85.62,85.73,63400000.0
2007-02-26 07:10:00,85.685,85.71,85.67,85.69,59200000.0
2007-02-26 07:15:00,85.691,85.708,85.684,85.693,41600000.0
2007-02-26 07:20:00,85.67,85.703,85.67,85.69,75600000.0
2007-02-26 07:25:00,85.68,85.71,85.668,85.692,57600000.0
2007-02-26 07:30:00,85.696,85.72,85.689,85.72,53800000.0
2007-02-26 07:35:00,85.696,85.724,85.68,85.69,62400000.0
2007-02-26 07:40:00,85.709,85.728,85.685,85.699,48000000.0
2007-02-26 07:45:00,85.696,85.705,85.661,85.705,68200000.0
2007-02-26 07:50:00,85.693,85.725,85.693,85.722,62400000.0
2007-02-26 07:55:00,85.718,85.736,85.707,85.709,64000000.0
2007-02-26 08:00:00,85.714,85.726,85.702,85.714,57600000.0
2007-02-26 08:05:00,85.707,85.739,85.707,85.711,48000000.0
2007-02-26 08:10:00,85.706,85.727,85.661,85.67,56000000.0
2007-02-26 08:15:00,85.695,85.695,85.66,85.665,68800000.0
2007-02-26 08:20:00,85.66,85.69,85.64,85.685,57600000.0
2007-02-26 08:25:00,85.682,85.704,85.588,85.694,44800000.0
2007-02-26 08:30:00,85.65,85.69,85.63,85.68,57600000.0
2007-02-26 08:35:00,85.65,85.707,85.6,85.7,73600000.0
2007-02-26 08:40:00,85.689,85.691,85.62,85.685,72000000.0
2007-02-26 08:45:00,85.676,85.693,85.635,85.663,68800000.0
2007-02-26 08:50:00,85.659,85.665,85.635,85.635,68800000.0
2007-02-26 08:55:00,85.642,85.666,85.625,85.64,60800000.0
2007-02-26 09:00:00,85.638,85.658,85.605,85.658,67200000.0
2007-02-26 09:05:00,85.647,85.671,85.635,85.671,66600000.0
2007-02-26 09:10:00,85.673,85.679,85.646,85.665,61600000.0
2007-02-26 09:15:00,85.666,85.674,85.53,85.67,65600000.0
2007-02-26 09:20:00,85.668,85.692,85.571,85.657,68800000.0
2007-02-26 09:25:00,85.669,85.687,85.54,85.54,60200000.0
2007-02-26 09:30:00,85.53,85.668,85.5,85.668,62800000.0
2007-02-26 09:35:00,85.667,85.669,85.557,85.632,62400000.0
2007-02-26 09:40:00,85.632,85.645,85.607,85.63,66600000.0
2007-02-26 09:45:00,85.638,85.646,85.597,85.638,60800000.0
2007-02-26 09:50:00,85.642,85.646,85.62,85.63,76800000.0
2007-02-26 09:55:00,85.623,85.662,85.546,85.594,78400000.0
2007-02-26 10:00:00,85.606,85.61,85.548,85.548,59200000.0
2007-02-26 10:05:00,85.577,85.601,85.553,85.554,67200000.0
2007-02-26 10:10:00,85.578,85.595,85.34,85.59,67200000.0
2007-02-26 10:15:00,85.571,85.589,85.547,85.589,59200000.0
2007-02-26 10:20:00,85.596,85.604,85.563,85.563,68200000.0
2007-02-26 10:25:00,85.557,85.557,85.38,85.543,57600000.0
2007-02-26 10:30:00,85.533,85.535,85.428,85.433,60800000.0
2007-02-26 10:35:00,85.43,85.453,85.344,85.436,57600000.0
2007-02-26 10:40:00,85.462,85.482,85.412,85.414,62800000.0
2007-02-26 10:45:00,85.387,85.405,85.281,85.283,62400000.0
2007-02-26 10:50:00,85.259,85.327,85.245,85.292,73600000.0
2007-02-26 10:55:00,85.297,85.308,85.157,85.206,68800000.0
2007-02-26 11:00:00,85.199,85.249,85.193,85.227,68800000.0
2007-02-26 11:05:00,85.233,85.337,85.206,85.337,81600000.0
2007-02-26 11:10:00,85.329,85.372,85.329,85.371,67600000.0
2007-02-26 11:15:00,85.377,85.409,85.358,85.387,66000000.0
2007-02-26 11:20:00,85.394,85.428,85.387,85.399,64000000.0
2007-02-26 11:25:00,85.405,85.408,85.363,85.375,72000000.0
2007-02-26 11:30:00,85.383,85.39,85.358,85.359,54400000.0
2007-02-26 11:35:00,85.365,85.411,85.365,85.387,57600000.0
2007-02-26 11:40:00,85.384,85.426,85.373,85.426,67200000.0
2007-02-26 11:45:00,85.429,85.451,85.394,85.451,67200000.0
2007-02-26 11:50:00,85.451,85.488,85.443,85.488,65000000.0
2007-02-26 11:55:00,85.485,85.493,85.404,85.458,59200000.0
2007-02-26 12:00:00,85.458,85.474,85.445,85.458,65600000.0
2007-02-26 12:05:00,85.449,85.449,85.409,85.429,66600000.0
2007-02-26 12:10:00,85.44,85.46,85.424,85.433,60200000.0
2007-02-26 12:15:00,85.442,85.51,85.335,85.5,73600000.0
2007-02-26 12:20:00,85.413,85.441,85.387,85.387,68800000.0
2007-02-26 12:25:00,85.405,85.418,85.395,85.402,64000000.0
2007-02-26 12:30:00,85.387,85.419,85.361,85.418,69600000.0
2007-02-26 12:35:00,85.419,85.439,85.343,85.43,73600000.0
2007-02-26 12:40:00,85.422,85.44,85.389,85.41,69200000.0
2007-02-26 12:45:00,85.43,85.43,85.354,85.37,67200000.0
2007-02-26 12:50:00,85.361,85.403,85.352,85.403,60800000.0
2007-02-26 12:55:00,85.408,85.412,85.359,85.373,71400000.0
2007-02-26 13:00:00,85.371,85.429,85.366,85.411,66600000.0
2007-02-26 13:05:00,85.4,85.47,85.36,85.47,50600000.0
2007-02-26 13:10:00,85.465,85.469,85.437,85.437,70400000.0
2007-02-26 13:15:00,85.451,85.512,85.413,85.51,70400000.0
2007-02-26 13:20:00,85.513,85.516,85.425,85.468,56000000.0
2007-02-26 13:25:00,85.478,85.487,85.382,85.454,75200000.0
2007-02-26 13:30:00,85.458,85.477,85.403,85.406,68800000.0
2007-02-26 13:35:00,85.401,85.443,85.39,85.422,115600000.0
2007-02-26 13:40:00,85.42,85.427,85.396,85.407,126800000.0
2007-02-26 13:45:00,85.391,85.426,85.391,85.413,88000000.0
2007-02-26 13:50:00,85.428,85.443,85.393,85.442,90000000.0
2007-02-26 13:55:00,85.443,85.446,85.39,85.416,75200000.0
2007-02-26 14:00:00,85.411,85.42,85.407,85.407,119400000.0
2007-02-26 14:05:00,85.402,85.402,85.356,85.386,150400000.0
2007-02-26 14:10:00,85.383,85.386,85.352,85.352,101600000.0
2007-02-26 14:15:00,85.347,85.352,85.304,85.305,94200000.0
2007-02-26 14:20:00,85.302,85.325,85.302,85.314,85800000.0
2007-02-26 14:25:00,85.306,85.329,85.286,85.328,90600000.0
2007-02-26 14:30:00,85.345,85.363,85.331,85.363,88000000.0
2007-02-26 14:35:00,85.352,85.357,85.335,85.343,105000000.0
2007-02-26 14:40:00,85.334,85.377,85.32,85.377,121600000.0
2007-02-26 14:45:00,85.361,85.425,85.353,85.42,88400000.0
2007-02-26 14:50:00,85.415,85.456,85.407,85.451,104000000.0
2007-02-26 14:55:00,85.427,85.51,85.393,85.47,83200000.0
2007-02-26 15:00:00,85.417,85.46,85.393,85.393,62200000.0
2007-02-26 15:05:00,85.389,85.43,85.379,85.42,33600000.0
2007-02-26 15:10:00,85.39,85.53,85.389,85.53,169600000.0
2007-02-26 15:15:00,85.386,85.51,85.362,85.38,113000000.0
2007-02-26 15:20:00,85.403,85.57,85.396,85.422,99600000.0
2007-02-26 15:25:00,85.421,85.443,85.338,85.443,212800000.0
2007-02-26 15:30:00,85.366,85.539,85.348,85.531,258000000.0
2007-02-26 15:35:00,85.523,85.539,85.458,85.483,192000000.0
2007-02-26 15:40:00,85.482,85.484,85.45,85.469,144000000.0
2007-02-26 15:45:00,85.468,85.469,85.43,85.448,99200000.0
2007-02-26 15:50:00,85.454,85.464,85.443,85.444,97000000.0
2007-02-26 15:55:00,85.442,85.69,85.433,85.49,149800000.0
2007-02-26 16:00:00,85.466,85.473,85.437,85.437,212200000.0
2007-02-26 16:05:00,85.427,85.443,85.405,85.419,204800000.0
2007-02-26 16:10:00,85.427,85.472,85.427,85.47,172000000.0
2007-02-26 16:15:00,85.511,85.55,85.494,85.511,148200000.0
2007-02-26 16:20:00,85.508,85.585,85.498,85.581,139600000.0
2007-02-26 16:25:00,85.598,85.606,85.578,85.6,124800000.0
2007-02-26 16:30:00,85.612,85.7,85.589,85.69,117200000.0
2007-02-26 16:35:00,85.59,85.685,85.59,85.64,220600000.0
2007-02-26 16:40:00,85.633,85.638,85.578,85.602,210800000.0
2007-02-26 16:45:00,85.598,85.64,85.598,85.64,229600000.0
2007-02-26 16:50:00,85.635,85.693,85.622,85.673,195600000.0
2007-02-26 16:55:00,85.667,85.701,85.667,85.695,147200000.0
2007-02-26 17:00:00,85.695,85.71,85.688,85.697,209800000.0
2007-02-26 17:05:00,85.699,85.718,85.668,85.681,276800000.0
2007-02-26 17:10:00,85.673,85.673,85.629,85.659,140800000.0
2007-02-26 17:15:00,85.669,85.669,85.6,85.665,156800000.0
2007-02-26 17:20:00,85.661,85.693,85.661,85.678,68800000.0
2007-02-26 17:25:00,85.667,85.669,85.599,85.639,117200000.0
2007-02-26 17:30:00,85.635,85.684,85.635,85.68,259000000.0
2007-02-26 17:35:00,85.679,85.688,85.62,85.65,125200000.0
2007-02-26 17:40:00,85.657,85.665,85.643,85.656,140800000.0
2007-02-26 17:45:00,85.656,85.687,85.654,85.672,233000000.0
2007-02-26 17:50:00,85.664,85.671,85.645,85.646,177600000.0
2007-02-26 17:55:00,85.634,85.66,85.598,85.598,193600000.0
2007-02-26 18:00:00,85.618,85.647,85.615,85.624,176400000.0
2007-02-26 18:05:00,85.624,85.634,85.618,85.628,172200000.0
2007-02-26 18:10:00,85.629,85.629,85.583,85.583,88000000.0
2007-02-26 18:15:00,85.608,85.68,85.6,85.621,222400000.0
2007-02-26 18:20:00,85.634,85.655,85.627,85.644,188200000.0
2007-02-26 18:25:00,85.635,85.641,85.603,85.619,118400000.0
2007-02-26 18:30:00,85.62,85.67,85.615,85.638,156600000.0
2007-02-26 18:35:00,85.63,85.645,85.622,85.637,215400000.0
2007-02-26 18:40:00,85.631,85.662,85.623,85.646,295400000.0
2007-02-26 18:45:00,85.646,85.67,85.617,85.67,115200000.0
2007-02-26 18:50:00,85.643,85.671,85.637,85.667,134400000.0
2007-02-26 18:55:00,85.67,85.684,85.64,85.677,134400000.0
2007-02-26 19:00:00,85.687,85.699,85.666,85.668,97000000.0
2007-02-26 19:05:00,85.664,85.665,85.638,85.64,144400000.0
2007-02-26 19:10:00,85.654,85.66,85.63,85.635,94400000.0
2007-02-26 19:15:00,85.658,85.685,85.6,85.685,65600000.0
2007-02-26 19:20:00,85.688,85.699,85.673,85.688,92800000.0
2007-02-26 19:25:00,85.58,85.696,85.58,85.69,122600000.0
2007-02-26 19:30:00,85.696,85.696,85.641,85.664,59200000.0
2007-02-26 19:35:00,85.667,85.684,85.662,85.684,67600000.0
2007-02-26 19:40:00,85.677,85.696,85.56,85.693,54200000.0
2007-02-26 19:45:00,85.697,85.697,85.67,85.67,64000000.0
2007-02-26 19:50:00,85.669,85.67,85.651,85.663,49000000.0
2007-02-26 19:55:00,85.672,85.674,85.649,85.653,57600000.0
2007-02-26 20:00:00,85.646,85.652,85.636,85.641,94400000.0
2007-02-26 20:05:00,85.646,85.66,85.63,85.646,57000000.0
2007-02-26 20:10:00,85.64,85.65,85.576,85.634,48000000.0
2007-02-26 20:15:00,85.64,85.64,85.607,85.64,120800000.0
2007-02-26 20:20:00,85.604,85.604,85.57,85.586,75200000.0
2007-02-26 20:25:00,85.62,85.66,85.59,85.594,72400000.0
2007-02-26 20:30:00,85.587,85.63,85.578,85.582,75200000.0
2007-02-26 20:35:00,85.65,85.66,85.574,85.585,62400000.0
2007-02-26 20:40:00,85.582,85.67,85.567,85.567,38400000.0
2007-02-26 20:45:00,85.562,85.72,85.55,85.566,69800000.0
2007-02-26 20:50:00,85.65,85.67,85.535,85.544,102800000.0
2007-02-26 20:55:00,85.537,85.7,85.512,85.67,75200000.0
2007-02-26 21:00:00,85.66,85.67,85.535,85.602,75200000.0
2007-02-26 21:05:00,85.6,85.664,85.581,85.642,64400000.0
2007-02-26 21:10:00,85.57,85.658,85.57,85.65,67200000.0
2007-02-26 21:15:00,85.644,85.656,85.53,85.646,48400000.0
2007-02-26 21:20:00,85.58,85.651,85.58,85.634,57600000.0
2007-02-26 21:25:00,85.64,85.666,85.58,85.66,51200000.0
2007-02-26 21:30:00,85.667,85.672,85.634,85.647,56400000.0
2007-02-26 21:35:00,85.647,85.667,85.64,85.665,41600000.0
2007-02-26 21:40:00,85.64,85.674,85.61,85.662,70400000.0
2007-02-26 21:45:00,85.653,85.693,85.59,85.6,71400000.0
2007-02-26 21:50:00,85.658,85.661,85.639,85.659,55400000.0
2007-02-26 21:55:00,85.667,85.674,85.64,85.658,72000000.0
2007-02-26 22:00:00,85.688,85.688,85.617,85.626,77800000.0
2007-02-26 22:05:00,85.621,85.621,85.545,85.565,68800000.0
2007-02-26 22:10:00,85.569,85.589,85.563,85.575,33600000.0
2007-02-26 22:15:00,85.558,85.58,85.533,85.57,70400000.0
2007-02-26 22:20:00,85.579,85.59,85.577,85.59,36800000.0
2007-02-26 22:25:00,85.586,85.602,85.576,85.602,68200000.0
2007-02-26 22:30:00,85.597,85.62,85.591,85.592,51200000.0
2007-02-26 22:35:00,85.57,85.629,85.56,85.629,81600000.0
2007-02-26 22:40:00,85.625,85.63,85.55,85.604,65600000.0
2007-02-26 22:45:00,85.597,85.619,85.57,85.606,63200000.0
2007-02-26 22:50:00,85.615,85.618,85.59,85.613,56000000.0
2007-02-26 22:55:00,85.6,85.644,85.576,85.62,73600000.0
2007-02-26 23:00:00,85.63,85.64,85.605,85.618,68800000.0
2007-02-26 23:05:00,85.61,85.65,85.61,85.64,67200000.0
2007-02-26 23:10:00,85.628,85.629,85.611,85.623,35200000.0
2007-02-26 23:15:00,85.629,85.629,85.609,85.609,59200000.0
2007-02-26 23:20:00,85.616,85.67,85.589,85.67,54400000.0
2007-02-26 23:25:00,85.65,85.65,85.554,85.601,49600000.0
2007-02-26 23:30:00,85.607,85.7,85.557,85.557,68200000.0
2007-02-26 23:35:00,85.553,85.7,85.523,85.568,64000000.0
2007-02-26 23:40:00,85.573,85.581,85.555,85.564,81600000.0
2007-02-26 23:45:00,85.56,85.592,85.526,85.579,62400000.0
2007-02-26 23:50:00,85.577,85.7,85.577,85.602,59600000.0
2007-02-26 23:55:00,85.603,85.683,85.586,85.607,67600000.0
2007-02-27 00:00:00,85.619,85.626,85.604,85.62,57600000.0
2007-02-27 00:05:00,85.62,85.79,85.601,85.608,49600000.0
2007-02-27 00:10:00,85.78,85.78,85.589,85.592,48000000.0
2007-02-27 00:15:00,85.606,85.79,85.606,85.644,54400000.0
2007-02-27 00:20:00,85.637,85.661,85.624,85.646,75200000.0
2007-02-27 00:25:00,85.649,85.76,85.648,85.66,40000000.0
2007-02-27 00:30:00,85.664,85.694,85.664,85.687,65600000.0
2007-02-27 00:35:00,85.685,85.701,85.665,85.692,56000000.0
2007-02-27 00:40:00,85.701,85.717,85.674,85.698,62800000.0
2007-02-27 00:45:00,85.69,85.72,85.673,85.673,62800000.0
2007-02-27 00:50:00,85.674,85.699,85.66,85.69,59200000.0
2007-02-27 00:55:00,85.695,85.718,85.68,85.711,61800000.0
2007-02-27 01:00:00,85.719,85.756,85.718,85.747,62400000.0
2007-02-27 01:05:00,85.75,85.775,85.674,85.764,70800000.0
2007-02-27 01:10:00,85.765,85.784,85.752,85.783,66600000.0
2007-02-27 01:15:00,85.78,85.787,85.63,85.63,60800000.0
2007-02-27 01:20:00,85.64,85.785,85.62,85.776,60800000.0
2007-02-27 01:25:00,85.774,85.774,85.732,85.744,71400000.0
2007-02-27 01:30:00,85.66,85.751,85.63,85.746,70400000.0
2007-02-27 01:35:00,85.736,85.744,85.59,85.66,59200000.0
2007-02-27 01:40:00,85.722,85.727,85.61,85.707,58800000.0
2007-02-27 01:45:00,85.71,85.727,85.702,85.702,75200000.0
2007-02-27 01:50:00,85.703,85.723,85.672,85.672,68800000.0
2007-02-27 01:55:00,85.53,85.676,85.5,85.51,59200000.0
2007-02-27 02:00:00,85.672,85.674,85.651,85.651,70400000.0
2007-02-27 02:05:00,85.653,85.675,85.639,85.651,71400000.0
2007-02-27 02:10:00,85.654,85.7,85.654,85.656,56000000.0
2007-02-27 02:15:00,85.661,85.669,85.52,85.54,52200000.0
2007-02-27 02:20:00,85.63,85.639,85.541,85.629,61800000.0
2007-02-27 02:25:00,85.621,85.65,85.613,85.65,78800000.0
2007-02-27 02:30:00,85.654,85.697,85.46,85.685,59200000.0
2007-02-27 02:35:00,85.667,85.667,85.599,85.631,67200000.0
2007-02-27 02:40:00,85.654,85.655,85.607,85.616,60800000.0
2007-02-27 02:45:00,85.6,85.62,85.584,85.595,69200000.0
2007-02-27 02:50:00,85.586,85.591,85.402,85.514,56000000.0
2007-02-27 02:55:00,85.511,85.553,85.51,85.513,52800000.0
2007-02-27 03:00:00,85.502,85.554,85.414,85.554,59200000.0
2007-02-27 03:05:00,85.558,85.569,85.531,85.531,68800000.0
2007-02-27 03:10:00,85.525,85.553,85.525,85.549,72000000.0
2007-02-27 03:15:00,85.55,85.554,85.509,85.531,68800000.0
2007-02-27 03:20:00,85.54,85.545,85.46,85.527,44800000.0
2007-02-27 03:25:00,85.52,85.529,85.48,85.49,73000000.0
2007-02-27 03:30:00,85.514,85.514,85.45,85.458,60200000.0
2007-02-27 03:35:00,85.47,85.473,85.386,85.442,73600000.0
2007-02-27 03:40:00,85.437,85.451,85.426,85.443,48000000.0
2007-02-27 03:45:00,85.417,85.431,85.401,85.417,60800000.0
2007-02-27 03:50:00,85.415,85.422,85.375,85.422,57600000.0
2007-02-27 03:55:00,85.49,85.49,85.409,85.43,66600000.0
2007-02-27 04:00:00,85.432,85.439,85.407,85.407,59200000.0
2007-02-27 04:05:00,85.42,85.49,85.405,85.423,59200000.0
2007-02-27 04:10:00,85.416,85.419,85.388,85.401,57600000.0
2007-02-27 04:15:00,85.407,85.51,85.406,85.51,62400000.0
2007-02-27 04:20:00,85.52,85.53,85.426,85.486,64000000.0
2007-02-27 04:25:00,85.491,85.497,85.478,85.488,62400000.0
2007-02-27 04:30:00,85.47,85.497,85.452,85.479,67200000.0
2007-02-27 04:35:00,85.493,85.54,85.442,85.457,60800000.0
2007-02-27 04:40:00,85.468,85.55,85.446,85.449,54400000.0
2007-02-27 04:45:00,85.457,85.46,85.423,85.447,57600000.0
2007-02-27 04:50:00,85.455,85.484,85.362,85.482,59200000.0
2007-02-27 04:55:00,85.488,85.503,85.471,85.475,60200000.0
2007-02-27 05:00:00,85.464,85.485,85.461,85.476,46400000.0
2007-02-27 05:05:00,85.465,85.52,85.455,85.469,62800000.0
2007-02-27 05:10:00,85.469,85.485,85.434,85.485,65000000.0
2007-02-27 05:15:00,85.501,85.515,85.446,85.511,67200000.0
2007-02-27 05:20:00,85.507,85.518,85.492,85.505,59200000.0
2007-02-27 05:25:00,85.505,85.546,85.499,85.535,61200000.0
2007-02-27 05:30:00,85.543,85.552,85.43,85.549,51200000.0
2007-02-27 05:35:00,85.46,85.573,85.44,85.556,49600000.0
2007-02-27 05:40:00,85.552,85.556,85.527,85.544,56000000.0
2007-02-27 05:45:00,85.555,85.559,85.52,85.524,75000000.0
2007-02-27 05:50:00,85.47,85.517,85.47,85.497,62400000.0
2007-02-27 05:55:00,85.438,85.517,85.42,85.507,62400000.0
2007-02-27 06:00:00,85.519,85.519,85.47,85.509,69600000.0
2007-02-27 06:05:00,85.498,85.531,85.48,85.514,48000000.0
2007-02-27 06:10:00,85.521,85.542,85.43,85.538,52800000.0
2007-02-27 06:15:00,85.528,85.528,85.487,85.49,49600000.0
2007-02-27 06:20:00,85.489,85.501,85.482,85.487,49600000.0
2007-02-27 06:25:00,85.47,85.47,85.419,85.426,59600000.0
2007-02-27 06:30:00,85.417,85.51,85.417,85.49,71400000.0
2007-02-27 06:35:00,85.433,85.458,85.432,85.445,67200000.0
2007-02-27 06:40:00,85.445,85.477,85.378,85.474,65400000.0
2007-02-27 06:45:00,85.48,85.494,85.455,85.475,60600000.0
2007-02-27 06:50:00,85.467,85.54,85.464,85.53,59200000.0
2007-02-27 06:55:00,85.458,85.5,85.458,85.49,64000000.0
2007-02-27 07:00:00,85.481,85.49,85.464,85.476,72000000.0
2007-02-27 07:05:00,85.43,85.502,85.37,85.479,62400000.0
2007-02-27 07:10:00,85.467,85.51,85.39,85.504,41600000.0
2007-02-27 07:15:00,85.505,85.509,85.33,85.478,67600000.0
2007-02-27 07:20:00,85.478,85.487,85.19,85.469,67000000.0
2007-02-27 07:25:00,85.24,85.513,85.22,85.513,60800000.0
2007-02-27 07:30:00,85.531,85.531,85.473,85.512,67200000.0
2007-02-27 07:35:00,85.511,85.515,85.17,85.493,60800000.0
2007-02-27 07:40:00,85.481,85.513,85.474,85.513,60200000.0
2007-02-27 07:45:00,85.514,85.515,85.18,85.506,57600000.0
2007-02-27 07:50:00,85.491,85.539,85.491,85.529,61200000.0
2007-02-27 07:55:00,85.529,85.529,85.47,85.488,64000000.0
2007-02-27 08:00:00,85.498,85.498,85.445,85.45,48000000.0
2007-02-27 08:05:00,85.443,85.443,85.01,85.01,59200000.0
2007-02-27 08:10:00,85.363,85.41,85.35,85.35,63400000.0
2007-02-27 08:15:00,85.347,85.355,85.288,85.291,66000000.0
2007-02-27 08:20:00,85.265,85.281,85.187,85.187,65600000.0
2007-02-27 08:25:00,85.193,85.268,85.141,85.24,58600000.0
2007-02-27 08:30:00,85.239,85.251,85.187,85.198,60800000.0
2007-02-27 08:35:00,85.214,85.228,85.161,85.161,73600000.0
2007-02-27 08:40:00,85.16,85.193,85.16,85.166,72000000.0
2007-02-27 08:45:00,85.146,85.187,85.146,85.179,68800000.0
2007-02-27 08:50:00,85.176,85.197,85.16,85.183,65600000.0
2007-02-27 08:55:00,85.171,85.177,85.019,85.04,60800000.0
2007-02-27 09:00:00,85.035,85.055,85.0,85.011,67200000.0
2007-02-27 09:05:00,85.011,85.019,84.973,85.01,66600000.0
2007-02-27 09:10:00,85.012,85.023,84.976,84.998,60800000.0
2007-02-27 09:15:00,85.014,85.023,84.92,84.961,62400000.0
2007-02-27 09:20:00,84.95,84.97,84.865,84.955,68200000.0
2007-02-27 09:25:00,84.944,84.953,84.854,84.854,59200000.0
2007-02-27 09:30:00,84.871,84.871,84.753,84.767,63400000.0
2007-02-27 09:35:00,84.788,84.807,84.721,84.793,62400000.0
2007-02-27 09:40:00,84.804,84.813,84.702,84.748,67200000.0
2007-02-27 09:45:00,84.769,84.793,84.717,84.717,60800000.0
2007-02-27 09:50:00,84.718,84.735,84.651,84.681,76800000.0
2007-02-27 09:55:00,84.683,84.693,84.557,84.681,78400000.0
2007-02-27 10:00:00,84.678,84.692,84.597,84.619,59200000.0
2007-02-27 10:05:00,84.619,84.682,84.594,84.643,66600000.0
2007-02-27 10:10:00,84.635,84.66,84.558,84.607,65600000.0
2007-02-27 10:15:00,84.607,84.625,84.539,84.559,59200000.0
2007-02-27 10:20:00,84.55,84.579,84.483,84.575,68800000.0
2007-02-27 10:25:00,84.561,84.565,84.526,84.538,55400000.0
2007-02-27 10:30:00,84.32,84.546,84.29,84.536,74000000.0
2007-02-27 10:35:00,84.553,84.6,84.469,84.6,57600000.0
2007-02-27 10:40:00,84.593,84.62,84.532,84.537,64000000.0
2007-02-27 10:45:00,84.512,84.537,84.456,84.479,62400000.0
2007-02-27 10:50:00,84.46,84.463,84.429,84.435,73600000.0
2007-02-27 10:55:00,84.41,84.415,84.301,84.408,68200000.0
2007-02-27 11:00:00,84.404,84.404,84.294,84.294,68800000.0
2007-02-27 11:05:00,84.306,84.332,84.22,84.32,81600000.0
2007-02-27 11:10:00,84.311,84.32,84.248,84.274,67200000.0
2007-02-27 11:15:00,84.246,84.246,84.144,84.183,65000000.0
2007-02-27 11:20:00,84.182,84.199,84.151,84.199,64000000.0
2007-02-27 11:25:00,84.224,84.32,84.189,84.32,71400000.0
2007-02-27 11:30:00,84.317,84.34,84.298,84.299,68800000.0
2007-02-27 11:35:00,84.313,84.315,84.263,84.266,58000000.0
2007-02-27 11:40:00,84.26,84.276,84.241,84.254,67000000.0
2007-02-27 11:45:00,84.25,84.25,84.205,84.209,67200000.0
2007-02-27 11:50:00,84.211,84.264,84.204,84.261,65000000.0
2007-02-27 11:55:00,84.251,84.288,84.199,84.272,59600000.0
2007-02-27 12:00:00,84.265,84.265,84.215,84.228,65600000.0
2007-02-27 12:05:00,84.225,84.282,84.223,84.276,67200000.0
2007-02-27 12:10:00,84.276,84.302,84.255,84.265,59200000.0
2007-02-27 12:15:00,84.26,84.264,84.186,84.258,71400000.0
2007-02-27 12:20:00,84.25,84.258,84.217,84.244,68800000.0
2007-02-27 12:25:00,84.251,84.294,84.251,84.293,63400000.0
2007-02-27 12:30:00,84.288,84.289,84.19,84.276,68800000.0
2007-02-27 12:35:00,84.272,84.275,84.151,84.254,67200000.0
2007-02-27 12:40:00,84.276,84.293,84.222,84.229,73600000.0
2007-02-27 12:45:00,84.23,84.266,84.229,84.257,70400000.0
2007-02-27 12:50:00,84.266,84.267,84.12,84.223,61200000.0
2007-02-27 12:55:00,84.223,84.249,84.179,84.179,72400000.0
2007-02-27 13:00:00,84.183,84.213,84.157,84.213,67200000.0
2007-02-27 13:05:00,84.201,84.286,84.198,84.286,60800000.0
2007-02-27 13:10:00,84.304,84.329,84.283,84.317,70800000.0
2007-02-27 13:15:00,84.327,84.327,84.12,84.283,69600000.0
2007-02-27 13:20:00,84.278,84.282,84.175,84.244,57600000.0
2007-02-27 13:25:00,84.252,84.26,84.164,84.235,74600000.0
2007-02-27 13:30:00,84.241,84.259,84.212,84.214,68800000.0
2007-02-27 13:35:00,84.211,84.233,84.193,84.233,116800000.0
2007-02-27 13:40:00,84.238,84.245,84.195,84.21,128000000.0
2007-02-27 13:45:00,84.215,84.233,84.184,84.198,88000000.0
2007-02-27 13:50:00,84.198,84.198,84.118,84.118,91200000.0
2007-02-27 13:55:00,84.119,84.158,84.08,84.131,121600000.0
2007-02-27 14:00:00,84.131,84.152,84.123,84.152,119400000.0
2007-02-27 14:05:00,84.15,84.172,84.08,84.153,167200000.0
2007-02-27 14:10:00,84.15,84.152,84.11,84.128,101800000.0
2007-02-27 14:15:00,84.129,84.133,84.08,84.124,92800000.0
2007-02-27 14:20:00,84.127,84.127,84.03,84.03,125200000.0
2007-02-27 14:25:00,84.083,84.121,84.05,84.121,116200000.0
2007-02-27 14:30:00,84.125,84.126,84.069,84.091,88000000.0
2007-02-27 14:35:00,84.03,84.115,83.99,84.115,102400000.0
2007-02-27 14:40:00,84.106,84.109,84.081,84.101,121600000.0
2007-02-27 14:45:00,84.108,84.108,84.081,84.09,89600000.0
2007-02-27 14:50:00,84.091,84.101,84.056,84.07,103400000.0
2007-02-27 14:55:00,84.083,84.101,84.069,84.101,75200000.0
2007-02-27 15:00:00,84.111,84.126,84.096,84.124,77800000.0
2007-02-27 15:05:00,84.119,84.125,84.084,84.094,75200000.0
2007-02-27 15:10:00,84.098,84.115,84.084,84.115,138400000.0
2007-02-27 15:15:00,84.129,84.137,84.089,84.092,119400000.0
2007-02-27 15:20:00,84.088,84.116,84.059,84.067,124800000.0
2007-02-27 15:25:00,84.052,84.116,83.99,84.063,212200000.0
2007-02-27 15:30:00,83.939,84.043,83.887,84.019,258000000.0
2007-02-27 15:35:00,84.027,84.032,83.918,83.944,192000000.0
2007-02-27 15:40:00,83.955,83.957,83.858,83.86,144000000.0
2007-02-27 15:45:00,83.852,83.852,83.749,83.755,99200000.0
2007-02-27 15:50:00,83.748,83.75,83.664,83.705,97600000.0
2007-02-27 15:55:00,83.713,83.715,83.502,83.502,143800000.0
2007-02-27 16:00:00,83.502,83.556,83.502,83.516,212200000.0
2007-02-27 16:05:00,83.508,83.629,83.507,83.629,204800000.0
2007-02-27 16:10:00,83.622,83.631,83.6,83.605,172800000.0
2007-02-27 16:15:00,83.607,83.617,83.565,83.57,148800000.0
2007-02-27 16:20:00,83.556,83.599,83.556,83.599,140600000.0
2007-02-27 16:25:00,83.618,83.74,83.618,83.721,125200000.0
2007-02-27 16:30:00,83.762,83.816,83.71,83.774,127400000.0
2007-02-27 16:35:00,83.773,83.776,83.735,83.754,219800000.0
2007-02-27 16:40:00,83.746,83.759,83.704,83.72,213200000.0
2007-02-27 16:45:00,83.714,83.719,83.654,83.671,228800000.0
2007-02-27 16:50:00,83.667,83.701,83.658,83.694,195000000.0
2007-02-27 16:55:00,83.701,83.721,83.689,83.693,146600000.0
2007-02-27 17:00:00,83.752,83.896,83.752,83.833,208400000.0
2007-02-27 17:05:00,83.846,83.86,83.79,83.837,276600000.0
2007-02-27 17:10:00,83.845,83.847,83.801,83.836,140200000.0
2007-02-27 17:15:00,83.842,83.88,83.841,83.85,156200000.0
2007-02-27 17:20:00,83.853,83.888,83.853,83.885,88000000.0
2007-02-27 17:25:00,83.878,83.881,83.839,83.842,116200000.0
2007-02-27 17:30:00,83.834,83.865,83.834,83.853,258600000.0
2007-02-27 17:35:00,83.847,83.875,83.83,83.843,144000000.0
2007-02-27 17:40:00,83.838,83.845,83.764,83.78,149200000.0
2007-02-27 17:45:00,83.786,83.818,83.77,83.774,233000000.0
2007-02-27 17:50:00,83.752,83.752,83.712,83.723,173600000.0
2007-02-27 17:55:00,83.713,83.713,83.606,83.606,200800000.0
2007-02-27 18:00:00,83.629,83.696,83.61,83.63,177600000.0
2007-02-27 18:05:00,83.623,83.625,83.53,83.53,172600000.0
2007-02-27 18:10:00,83.53,83.53,83.493,83.524,88000000.0
2007-02-27 18:15:00,83.525,83.539,83.498,83.498,206600000.0
2007-02-27 18:20:00,83.513,83.54,83.497,83.526,188800000.0
2007-02-27 18:25:00,83.52,83.574,83.513,83.529,117200000.0
2007-02-27 18:30:00,83.531,83.573,83.521,83.549,169400000.0
2007-02-27 18:35:00,83.547,83.567,83.538,83.559,209600000.0
2007-02-27 18:40:00,83.553,83.605,83.53,83.605,267000000.0
2007-02-27 18:45:00,83.613,83.618,83.579,83.587,92800000.0
2007-02-27 18:50:00,83.593,83.67,83.593,83.67,128400000.0
2007-02-27 18:55:00,83.664,83.664,83.583,83.583,121600000.0
2007-02-27 19:00:00,83.571,83.593,83.42,83.555,97000000.0
2007-02-27 19:05:00,83.565,83.569,83.45,83.48,148800000.0
2007-02-27 19:10:00,83.572,83.574,83.466,83.466,88000000.0
2007-02-27 19:15:00,83.477,83.526,83.467,83.481,86400000.0
2007-02-27 19:20:00,83.464,83.485,83.453,83.456,109800000.0
2007-02-27 19:25:00,83.458,83.479,83.458,83.461,94800000.0
2007-02-27 19:30:00,83.467,83.485,83.458,83.479,59200000.0
2007-02-27 19:35:00,83.47,83.5,83.461,83.5,68800000.0
2007-02-27 19:40:00,83.36,83.586,83.36,83.574,56000000.0
2007-02-27 19:45:00,83.567,83.567,83.524,83.527,76800000.0
2007-02-27 19:50:00,83.529,83.53,83.491,83.491,65600000.0
2007-02-27 19:55:00,83.497,83.497,83.457,83.477,57600000.0
2007-02-27 20:00:00,83.488,83.496,83.3,83.462,99200000.0
2007-02-27 20:05:00,83.463,83.496,83.442,83.496,91200000.0
2007-02-27 20:10:00,83.463,83.504,83.22,83.434,62400000.0
2007-02-27 20:15:00,83.431,83.486,83.405,83.486,94800000.0
2007-02-27 20:20:00,83.479,83.495,83.45,83.456,75200000.0
2007-02-27 20:25:00,83.44,83.463,83.413,83.413,66600000.0
2007-02-27 20:30:00,83.414,83.433,82.98,82.98,75200000.0
2007-02-27 20:35:00,83.354,83.386,83.349,83.368,59200000.0
2007-02-27 20:40:00,83.352,83.377,83.331,83.367,58000000.0
2007-02-27 20:45:00,83.356,83.356,83.319,83.338,66000000.0
2007-02-27 20:50:00,83.342,83.356,83.33,83.351,84200000.0
2007-02-27 20:55:00,83.353,83.358,83.318,83.323,54400000.0
2007-02-27 21:00:00,83.327,83.332,83.278,83.321,72000000.0
2007-02-27 21:05:00,83.307,83.31,83.224,83.251,64000000.0
2007-02-27 21:10:00,83.259,83.259,83.202,83.202,64000000.0
2007-02-27 21:15:00,83.2,83.267,82.34,83.259,69800000.0
2007-02-27 21:20:00,83.243,83.269,82.48,82.5,60200000.0
2007-02-27 21:25:00,83.224,83.224,83.114,83.117,51200000.0
2007-02-27 21:30:00,83.088,83.088,83.005,83.005,67200000.0
2007-02-27 21:35:00,83.009,83.061,82.939,83.029,65600000.0
2007-02-27 21:40:00,83.036,83.059,82.947,82.952,65600000.0
2007-02-27 21:45:00,82.944,82.957,82.914,82.937,69800000.0
2007-02-27 21:50:00,82.948,82.949,82.818,82.818,65600000.0
2007-02-27 21:55:00,82.832,82.833,82.776,82.798,71400000.0
2007-02-27 22:00:00,82.794,82.806,82.566,82.583,78400000.0
2007-02-27 22:05:00,82.555,82.555,82.058,82.127,67200000.0
2007-02-27 22:10:00,82.21,82.499,82.21,82.4,58600000.0
2007-02-27 22:15:00,82.4,82.463,82.374,82.445,70400000.0
2007-02-27 22:20:00,82.457,82.535,82.447,82.506,62400000.0
2007-02-27 22:25:00,82.491,82.514,82.396,82.444,68200000.0
2007-02-27 22:30:00,82.433,82.434,82.312,82.34,64000000.0
2007-02-27 22:35:00,82.344,82.359,82.232,82.246,86400000.0
2007-02-27 22:40:00,82.241,82.272,82.228,82.263,68800000.0
2007-02-27 22:45:00,82.264,82.272,82.206,82.217,65600000.0
2007-02-27 22:50:00,82.221,82.261,82.192,82.261,56400000.0
2007-02-27 22:55:00,82.238,82.365,82.235,82.355,78400000.0
2007-02-27 23:00:00,82.343,82.386,82.34,82.354,68800000.0
2007-02-27 23:05:00,82.354,82.448,82.354,82.446,87200000.0
2007-02-27 23:10:00,82.451,82.453,82.391,82.446,64000000.0
2007-02-27 23:15:00,82.51,82.51,82.402,82.448,60200000.0
2007-02-27 23:20:00,82.461,82.482,82.443,82.474,66600000.0
2007-02-27 23:25:00,82.475,82.486,82.411,82.461,70400000.0
2007-02-27 23:30:00,82.465,82.465,82.414,82.414,73600000.0
2007-02-27 23:35:00,82.402,82.426,82.389,82.422,64000000.0
2007-02-27 23:40:00,82.419,82.465,82.403,82.462,86400000.0
2007-02-27 23:45:00,82.446,82.56,82.406,82.55,60800000.0
2007-02-27 23:50:00,82.47,82.47,82.414,82.433,61800000.0
2007-02-27 23:55:00,82.444,82.452,82.349,82.421,67200000.0
2007-02-28 00:00:00,82.437,82.459,82.424,82.457,58000000.0
2007-02-28 00:05:00,82.432,82.489,82.418,82.475,53800000.0
2007-02-28 00:10:00,82.48,82.61,82.465,82.465,54400000.0
2007-02-28 00:15:00,82.484,82.559,82.479,82.553,67200000.0
2007-02-28 00:20:00,82.527,82.561,82.515,82.523,74600000.0
2007-02-28 00:25:00,82.518,82.567,82.494,82.567,76800000.0
2007-02-28 00:30:00,82.578,82.622,82.572,82.573,65600000.0
2007-02-28 00:35:00,82.571,82.58,82.509,82.509,67600000.0
2007-02-28 00:40:00,82.522,82.547,82.47,82.519,67200000.0
2007-02-28 00:45:00,82.523,82.564,82.518,82.518,63400000.0
2007-02-28 00:50:00,82.538,82.553,82.519,82.545,63400000.0
2007-02-28 00:55:00,82.546,82.66,82.546,82.658,61800000.0
2007-02-28 01:00:00,82.667,82.667,82.597,82.601,62400000.0
2007-02-28 01:05:00,82.613,82.627,82.527,82.604,70400000.0
2007-02-28 01:10:00,82.587,82.589,82.549,82.564,67200000.0
2007-02-28 01:15:00,82.553,82.572,82.531,82.531,78800000.0
2007-02-28 01:20:00,82.503,82.543,82.503,82.529,60800000.0
2007-02-28 01:25:00,82.521,82.538,82.447,82.463,72000000.0
2007-02-28 01:30:00,82.48,82.48,82.417,82.453,70800000.0
2007-02-28 01:35:00,82.42,82.511,82.404,82.496,72000000.0
2007-02-28 01:40:00,82.466,82.89,82.421,82.421,58400000.0
2007-02-28 01:45:00,82.398,82.408,82.297,82.299,75200000.0
2007-02-28 01:50:00,82.287,82.358,82.279,82.358,69200000.0
2007-02-28 01:55:00,82.367,82.376,82.325,82.325,51200000.0
2007-02-28 02:00:00,82.338,82.82,82.31,82.328,67200000.0
2007-02-28 02:05:00,82.353,82.446,82.333,82.446,72000000.0
2007-02-28 02:10:00,82.448,82.92,82.392,82.446,54400000.0
2007-02-28 02:15:00,82.441,82.559,82.413,82.559,57600000.0
2007-02-28 02:20:00,82.566,82.609,82.487,82.576,61800000.0
2007-02-28 02:25:00,82.532,82.622,82.528,82.622,78400000.0
2007-02-28 02:30:00,82.628,82.773,82.628,82.773,65000000.0
2007-02-28 02:35:00,82.783,82.86,82.781,82.781,67200000.0
2007-02-28 02:40:00,82.782,82.891,82.782,82.861,60200000.0
2007-02-28 02:45:00,82.852,82.865,82.794,82.795,67600000.0
2007-02-28 02:50:00,82.789,82.812,82.656,82.749,56000000.0
2007-02-28 02:55:00,82.747,82.792,82.742,82.769,59200000.0
2007-02-28 03:00:00,82.772,83.12,82.705,82.819,62400000.0
2007-02-28 03:05:00,82.861,82.89,82.829,82.89,68800000.0
2007-02-28 03:10:00,82.897,82.951,82.878,82.936,72400000.0
2007-02-28 03:15:00,82.954,83.094,82.937,83.053,68800000.0
2007-02-28 03:20:00,83.062,83.062,82.986,83.012,57600000.0
2007-02-28 03:25:00,83.018,83.055,82.996,82.996,68800000.0
2007-02-28 03:30:00,82.994,83.093,82.934,83.078,60800000.0
2007-02-28 03:35:00,83.104,83.2,83.104,83.183,72800000.0
2007-02-28 03:40:00,83.189,83.206,83.142,83.143,60800000.0
2007-02-28 03:45:00,83.105,83.14,83.081,83.081,60800000.0
2007-02-28 03:50:00,83.075,83.088,83.04,83.07,58000000.0
2007-02-28 03:55:00,83.054,83.077,83.027,83.058,68800000.0
2007-02-28 04:00:00,83.06,83.138,83.045,83.125,58000000.0
2007-02-28 04:05:00,82.97,83.111,82.97,83.103,64400000.0
2007-02-28 04:10:00,83.102,83.12,83.072,83.072,57600000.0
2007-02-28 04:15:00,83.069,83.071,82.997,83.016,64400000.0
2007-02-28 04:20:00,83.018,83.022,82.93,82.998,64000000.0
2007-02-28 04:25:00,83.0,83.038,82.997,83.036,62400000.0
2007-02-28 04:30:00,83.031,83.053,82.995,83.04,66600000.0
2007-02-28 04:35:00,83.052,83.056,83.017,83.04,54400000.0
2007-02-28 04:40:00,83.012,83.012,82.961,82.974,57600000.0
2007-02-28 04:45:00,82.981,82.981,82.928,82.978,59200000.0
2007-02-28 04:50:00,82.97,82.97,82.856,82.925,59200000.0
2007-02-28 04:55:00,82.924,82.947,82.915,82.94,60200000.0
2007-02-28 05:00:00,82.923,82.955,82.916,82.943,60800000.0
2007-02-28 05:05:00,82.939,83.029,82.939,83.019,65600000.0
2007-02-28 05:10:00,83.03,83.06,83.0,83.048,65600000.0
2007-02-28 05:15:00,83.046,83.058,82.986,83.046,69800000.0
2007-02-28 05:20:00,83.046,83.067,83.036,83.039,59200000.0
2007-02-28 05:25:00,83.028,83.052,83.011,83.011,60800000.0
2007-02-28 05:30:00,83.013,83.055,82.988,83.04,72000000.0
2007-02-28 05:35:00,83.034,83.064,83.011,83.048,65600000.0
2007-02-28 05:40:00,83.04,83.046,82.99,82.999,56000000.0
2007-02-28 05:45:00,82.96,83.021,82.96,82.995,76800000.0
2007-02-28 05:50:00,83.004,83.016,82.99,83.004,62400000.0
2007-02-28 05:55:00,82.934,83.03,82.888,82.961,62400000.0
2007-02-28 06:00:00,82.981,83.042,82.978,83.035,59200000.0
2007-02-28 06:05:00,83.036,83.085,83.03,83.085,60800000.0
2007-02-28 06:10:00,83.069,83.09,82.985,83.047,66000000.0
2007-02-28 06:15:00,83.049,83.067,83.025,83.042,62800000.0
2007-02-28 06:20:00,83.064,83.088,83.044,83.081,62400000.0
2007-02-28 06:25:00,83.069,83.097,83.055,83.093,58600000.0
2007-02-28 06:30:00,82.93,83.129,82.92,83.109,72400000.0
2007-02-28 06:35:00,83.111,83.111,82.74,83.057,62400000.0
2007-02-28 06:40:00,83.055,83.055,82.95,82.995,65600000.0
2007-02-28 06:45:00,82.981,82.99,82.68,82.68,75200000.0
2007-02-28 06:50:00,83.005,83.062,83.005,83.033,71400000.0
2007-02-28 06:55:00,83.023,83.038,82.999,83.018,60800000.0
2007-02-28 07:00:00,83.024,83.034,82.993,83.007,70800000.0
2007-02-28 07:05:00,83.002,83.038,83.002,83.002,64000000.0
2007-02-28 07:10:00,82.975,83.004,82.975,82.994,48000000.0
2007-02-28 07:15:00,82.986,83.001,82.81,82.88,66000000.0
2007-02-28 07:20:00,82.9,82.987,82.84,82.955,68800000.0
2007-02-28 07:25:00,82.958,82.979,82.935,82.935,65600000.0
2007-02-28 07:30:00,82.943,82.946,82.884,82.894,67200000.0
2007-02-28 07:35:00,82.878,82.887,82.733,82.74,62400000.0
2007-02-28 07:40:00,82.738,82.742,82.676,82.676,60800000.0
2007-02-28 07:45:00,82.683,82.706,82.629,82.705,68200000.0
2007-02-28 07:50:00,82.694,82.706,82.655,82.69,62400000.0
2007-02-28 07:55:00,82.683,82.686,82.647,82.659,64000000.0
2007-02-28 08:00:00,82.663,82.663,82.518,82.561,56000000.0
2007-02-28 08:05:00,82.556,82.688,82.556,82.675,60800000.0
2007-02-28 08:10:00,82.681,82.764,82.681,82.748,63400000.0
2007-02-28 08:15:00,82.746,82.868,82.718,82.849,67200000.0
2007-02-28 08:20:00,82.859,82.874,82.774,82.774,65600000.0
2007-02-28 08:25:00,82.772,82.854,82.698,82.853,67200000.0
2007-02-28 08:30:00,82.841,82.859,82.829,82.833,56000000.0
2007-02-28 08:35:00,82.842,82.844,82.732,82.741,73600000.0
2007-02-28 08:40:00,82.764,82.764,82.655,82.66,72000000.0
2007-02-28 08:45:00,82.645,82.727,82.643,82.724,68800000.0
2007-02-28 08:50:00,82.722,82.833,82.721,82.831,70400000.0
2007-02-28 08:55:00,82.834,82.886,82.828,82.885,60800000.0
2007-02-28 09:00:00,82.866,82.92,82.847,82.913,67200000.0
2007-02-28 09:05:00,82.921,82.97,82.837,82.844,66600000.0
2007-02-28 09:10:00,82.842,82.865,82.793,82.833,60800000.0
2007-02-28 09:15:00,82.842,82.912,82.822,82.903,62400000.0
2007-02-28 09:20:00,82.899,82.97,82.877,82.92,68800000.0
2007-02-28 09:25:00,82.9,82.968,82.891,82.954,59200000.0
2007-02-28 09:30:00,82.95,83.179,82.941,83.173,64000000.0
2007-02-28 09:35:00,83.158,83.158,83.077,83.15,61800000.0
2007-02-28 09:40:00,83.157,83.221,83.133,83.203,67200000.0
2007-02-28 09:45:00,83.224,83.249,83.161,83.167,60800000.0
2007-02-28 09:50:00,83.174,83.174,83.132,83.141,76200000.0
2007-02-28 09:55:00,83.145,83.203,83.103,83.123,78400000.0
2007-02-28 10:00:00,83.134,83.134,83.071,83.071,59200000.0
2007-02-28 10:05:00,83.065,83.092,83.046,83.092,67200000.0
2007-02-28 10:10:00,83.103,83.151,83.1,83.108,65600000.0
2007-02-28 10:15:00,83.12,83.12,83.088,83.103,58600000.0
2007-02-28 10:20:00,83.093,83.098,83.051,83.098,68600000.0
2007-02-28 10:25:00,83.107,83.107,83.03,83.03,53800000.0
2007-02-28 10:30:00,83.042,83.071,82.995,83.025,61200000.0
2007-02-28 10:35:00,83.03,83.034,82.842,82.9,57400000.0
2007-02-28 10:40:00,82.892,82.931,82.861,82.902,64000000.0
2007-02-28 10:45:00,82.889,82.894,82.806,82.862,62400000.0
2007-02-28 10:50:00,82.822,82.828,82.698,82.704,73600000.0
2007-02-28 10:55:00,82.7,82.747,82.627,82.736,68800000.0
2007-02-28 11:00:00,82.741,82.76,82.697,82.701,68200000.0
2007-02-28 11:05:00,82.679,82.7,82.63,82.664,81000000.0
2007-02-28 11:10:00,82.649,82.662,82.63,82.646,67600000.0
2007-02-28 11:15:00,82.638,82.88,82.616,82.664,64000000.0
2007-02-28 11:20:00,82.661,82.661,82.619,82.652,64000000.0
2007-02-28 11:25:00,82.644,82.729,82.642,82.72,72000000.0
2007-02-28 11:30:00,82.718,82.747,82.693,82.693,68200000.0
2007-02-28 11:35:00,82.7,82.734,82.667,82.731,57600000.0
2007-02-28 11:40:00,82.734,82.755,82.713,82.713,67200000.0
2007-02-28 11:45:00,82.708,82.783,82.708,82.763,66000000.0
2007-02-28 11:50:00,82.761,82.814,82.747,82.811,64400000.0
2007-02-28 11:55:00,82.791,82.791,82.71,82.724,59200000.0
2007-02-28 12:00:00,82.72,82.8,82.708,82.752,72400000.0
2007-02-28 12:05:00,82.75,82.829,82.729,82.828,67200000.0
2007-02-28 12:10:00,82.836,82.857,82.826,82.838,59200000.0
2007-02-28 12:15:00,82.844,82.88,82.813,82.88,72000000.0
2007-02-28 12:20:00,82.888,82.901,82.87,82.883,68200000.0
2007-02-28 12:25:00,82.884,82.944,82.884,82.934,63400000.0
2007-02-28 12:30:00,82.928,82.939,82.911,82.911,70400000.0
2007-02-28 12:35:00,82.915,82.945,82.85,82.924,67200000.0
2007-02-28 12:40:00,82.915,83.02,82.911,82.938,71400000.0
2007-02-28 12:45:00,82.938,82.95,82.892,82.93,68800000.0
2007-02-28 12:50:00,82.904,82.906,82.867,82.867,60800000.0
2007-02-28 12:55:00,82.854,82.855,82.792,82.808,72000000.0
2007-02-28 13:00:00,82.814,82.819,82.762,82.762,67200000.0
2007-02-28 13:05:00,82.753,82.802,82.75,82.758,70400000.0
2007-02-28 13:10:00,82.765,82.841,82.759,82.818,70400000.0
2007-02-28 13:15:00,82.845,82.873,82.821,82.873,69800000.0
2007-02-28 13:20:00,82.874,82.874,82.766,82.825,62400000.0
2007-02-28 13:25:00,82.817,82.874,82.764,82.865,75200000.0
2007-02-28 13:30:00,82.876,82.881,82.838,82.84,68800000.0
2007-02-28 13:35:00,82.835,82.861,82.803,82.829,116200000.0
2007-02-28 13:40:00,82.843,83.031,82.843,82.992,128000000.0
2007-02-28 13:45:00,82.992,83.001,82.929,82.929,86800000.0
2007-02-28 13:50:00,82.921,82.923,82.842,82.842,90600000.0
2007-02-28 13:55:00,82.832,82.877,82.792,82.877,103400000.0
2007-02-28 14:00:00,82.875,82.876,82.807,82.807,118800000.0
2007-02-28 14:05:00,82.821,82.84,82.805,82.818,150400000.0
2007-02-28 14:10:00,82.808,82.824,82.767,82.797,102400000.0
2007-02-28 14:15:00,82.805,82.86,82.775,82.85,108800000.0
2007-02-28 14:20:00,82.799,82.82,82.762,82.79,126400000.0
2007-02-28 14:25:00,82.773,82.791,82.753,82.789,90000000.0
2007-02-28 14:30:00,82.788,82.88,82.774,82.794,76800000.0
2007-02-28 14:35:00,82.795,82.821,82.769,82.812,106000000.0
2007-02-28 14:40:00,82.843,82.851,82.741,82.752,121600000.0
2007-02-28 14:45:00,82.755,82.784,82.66,82.66,86400000.0
2007-02-28 14:50:00,82.787,82.817,82.765,82.773,104000000.0
2007-02-28 14:55:00,82.764,82.78,82.739,82.78,75200000.0
2007-02-28 15:00:00,82.782,82.882,82.775,82.873,78400000.0
2007-02-28 15:05:00,82.863,82.968,82.859,82.947,67200000.0
2007-02-28 15:10:00,82.945,82.946,82.856,82.856,138000000.0
2007-02-28 15:15:00,82.88,82.901,82.822,82.822,118800000.0
2007-02-28 15:20:00,82.824,82.845,82.796,82.797,123600000.0
2007-02-28 15:25:00,82.79,82.878,82.753,82.835,210800000.0
2007-02-28 15:30:00,82.698,82.892,82.665,82.888,258600000.0
2007-02-28 15:35:00,82.907,82.95,82.842,82.842,192000000.0
2007-02-28 15:40:00,82.846,82.854,82.704,82.704,144400000.0
2007-02-28 15:45:00,82.682,82.695,82.656,82.675,99200000.0
2007-02-28 15:50:00,82.681,82.821,82.681,82.776,98000000.0
2007-02-28 15:55:00,82.77,82.778,82.68,82.68,144000000.0
2007-02-28 16:00:00,82.681,82.706,82.6,82.617,212200000.0
2007-02-28 16:05:00,82.669,82.716,82.641,82.645,204800000.0
2007-02-28 16:10:00,82.652,82.674,82.623,82.674,172800000.0
2007-02-28 16:15:00,82.679,82.771,82.679,82.77,148600000.0
2007-02-28 16:20:00,82.75,82.767,82.704,82.704,140800000.0
2007-02-28 16:25:00,82.707,82.735,82.706,82.717,124800000.0
2007-02-28 16:30:00,82.705,82.734,82.66,82.712,127400000.0
2007-02-28 16:35:00,82.732,82.778,82.732,82.756,220800000.0
2007-02-28 16:40:00,82.745,82.77,82.725,82.725,212200000.0
2007-02-28 16:45:00,82.711,82.735,82.537,82.607,228800000.0
2007-02-28 16:50:00,82.628,82.66,82.608,82.658,195200000.0
2007-02-28 16:55:00,82.671,82.685,82.62,82.63,147200000.0
2007-02-28 17:00:00,82.605,82.657,82.587,82.604,209600000.0
2007-02-28 17:05:00,82.62,82.62,82.536,82.58,278000000.0
2007-02-28 17:10:00,82.615,82.617,82.494,82.515,140200000.0
2007-02-28 17:15:00,82.515,82.621,82.502,82.598,156200000.0
2007-02-28 17:20:00,82.61,82.611,82.534,82.582,88000000.0
2007-02-28 17:25:00,82.586,82.603,82.566,82.584,115600000.0
2007-02-28 17:30:00,82.579,82.77,82.579,82.77,259200000.0
2007-02-28 17:35:00,82.755,82.824,82.74,82.802,142800000.0
2007-02-28 17:40:00,82.791,82.894,82.789,82.872,145600000.0
2007-02-28 17:45:00,82.879,83.144,82.879,83.141,233600000.0
2007-02-28 17:50:00,83.128,83.139,83.006,83.006,172200000.0
2007-02-28 17:55:00,83.015,83.069,82.934,82.944,202400000.0
2007-02-28 18:00:00,82.94,83.096,82.94,83.096,177400000.0
2007-02-28 18:05:00,83.114,83.166,83.114,83.158,172600000.0
2007-02-28 18:10:00,83.162,83.224,83.15,83.223,88400000.0
2007-02-28 18:15:00,83.24,83.242,83.172,83.179,206400000.0
2007-02-28 18:20:00,83.181,83.203,83.156,83.18,188200000.0
2007-02-28 18:25:00,83.194,83.205,83.162,83.185,118400000.0
2007-02-28 18:30:00,83.164,83.204,83.164,83.194,169000000.0
2007-02-28 18:35:00,83.175,83.207,83.17,83.176,217400000.0
2007-02-28 18:40:00,83.172,83.179,83.01,83.01,294200000.0
2007-02-28 18:45:00,83.015,83.064,83.0,83.009,92800000.0
2007-02-28 18:50:00,83.002,83.008,82.918,82.96,128000000.0
2007-02-28 18:55:00,82.957,82.97,82.873,82.896,121600000.0
2007-02-28 19:00:00,82.899,82.899,82.806,82.83,96800000.0
2007-02-28 19:05:00,82.831,82.832,82.763,82.815,143200000.0
2007-02-28 19:10:00,82.838,82.945,82.838,82.941,88400000.0
2007-02-28 19:15:00,82.923,82.982,82.903,82.963,85800000.0
2007-02-28 19:20:00,82.959,83.012,82.944,83.01,109800000.0
2007-02-28 19:25:00,83.01,83.015,82.977,82.988,93200000.0
2007-02-28 19:30:00,82.993,82.993,82.96,82.977,59200000.0
2007-02-28 19:35:00,82.966,82.966,82.934,82.945,68200000.0
2007-02-28 19:40:00,82.937,83.03,82.932,82.951,55400000.0
2007-02-28 19:45:00,82.959,82.968,82.943,82.951,76200000.0
2007-02-28 19:50:00,82.955,82.976,82.944,82.973,65000000.0
2007-02-28 19:55:00,82.999,83.006,82.957,82.983,57600000.0
2007-02-28 20:00:00,82.987,82.987,82.907,82.907,94400000.0
2007-02-28 20:05:00,82.907,82.922,82.869,82.898,90600000.0
2007-02-28 20:10:00,82.895,83.06,82.869,82.924,62400000.0
2007-02-28 20:15:00,82.924,83.04,82.915,83.03,92800000.0
2007-02-28 20:20:00,82.935,82.946,82.91,82.944,75200000.0
2007-02-28 20:25:00,83.0,83.0,82.933,82.987,72000000.0
2007-02-28 20:30:00,82.986,83.001,82.982,82.991,70400000.0
2007-02-28 20:35:00,82.999,83.057,82.999,83.049,59200000.0
2007-02-28 20:40:00,83.05,83.058,83.033,83.05,61200000.0
2007-02-28 20:45:00,82.97,83.048,82.93,83.015,57600000.0
2007-02-28 20:50:00,83.029,83.039,82.94,83.034,60800000.0
2007-02-28 20:55:00,83.037,83.066,83.028,83.031,54400000.0
2007-02-28 21:00:00,83.037,83.055,82.96,82.97,69800000.0
2007-02-28 21:05:00,82.95,83.053,82.95,83.053,44800000.0
2007-02-28 21:10:00,83.057,83.079,83.047,83.058,57600000.0
2007-02-28 21:15:00,83.054,83.064,83.02,83.045,67200000.0
2007-02-28 21:20:00,83.039,83.09,83.029,83.029,48000000.0
2007-02-28 21:25:00,83.034,83.034,82.996,83.005,41600000.0
2007-02-28 21:30:00,83.006,83.015,82.991,83.005,67200000.0
2007-02-28 21:35:00,82.999,83.13,82.973,83.008,59600000.0
2007-02-28 21:40:00,83.007,83.015,82.981,82.985,65600000.0
2007-02-28 21:45:00,83.1,83.11,82.958,82.977,67200000.0
2007-02-28 21:50:00,82.982,82.995,82.955,82.956,52800000.0
2007-02-28 21:55:00,82.962,83.06,82.949,82.969,76800000.0
2007-02-28 22:00:00,82.979,83.09,82.953,83.08,72400000.0
2007-02-28 22:05:00,82.978,83.09,82.948,82.953,68400000.0
2007-02-28 22:10:00,82.945,83.004,82.94,83.001,45800000.0
2007-02-28 22:15:00,82.998,83.053,82.996,83.026,70400000.0
2007-02-28 22:20:00,83.035,83.111,83.035,83.096,60800000.0
2007-02-28 22:25:00,83.107,83.12,83.074,83.11,65600000.0
2007-02-28 22:30:00,83.12,83.12,83.025,83.077,59200000.0
2007-02-28 22:35:00,83.089,83.15,83.089,83.138,85800000.0
2007-02-28 22:40:00,83.163,83.175,83.121,83.126,68800000.0
2007-02-28 22:45:00,83.123,83.136,83.04,83.04,65600000.0
2007-02-28 22:50:00,83.028,83.11,83.011,83.056,56000000.0
2007-02-28 22:55:00,83.053,83.075,83.038,83.062,69800000.0
2007-02-28 23:00:00,83.069,83.11,83.04,83.071,57000000.0
2007-02-28 23:05:00,83.071,83.119,82.97,82.97,83200000.0
2007-02-28 23:10:00,83.108,83.114,83.055,83.083,64000000.0
2007-02-28 23:15:00,83.1,83.133,83.091,83.113,59200000.0
2007-02-28 23:20:00,83.116,83.12,82.92,83.081,67200000.0
2007-02-28 23:25:00,83.061,83.141,82.92,83.12,75200000.0
2007-02-28 23:30:00,83.148,83.153,82.92,83.135,78400000.0
2007-02-28 23:35:00,83.124,83.152,83.098,83.107,64000000.0
2007-02-28 23:40:00,83.102,83.118,83.093,83.117,77800000.0
2007-02-28 23:45:00,83.12,83.146,83.054,83.11,62400000.0
2007-02-28 23:50:00,83.11,83.144,83.1,83.132,62400000.0
2007-02-28 23:55:00,83.144,83.154,83.043,83.083,67200000.0
2007-03-01 00:00:00,83.058,83.059,83.004,83.004,57600000.0
2007-03-01 00:05:00,83.016,83.032,82.955,82.962,54400000.0
2007-03-01 00:10:00,82.961,82.989,82.948,82.958,59200000.0
2007-03-01 00:15:00,82.969,82.978,82.951,82.957,67200000.0
2007-03-01 00:20:00,82.936,83.1,82.891,83.1,72000000.0
2007-03-01 00:25:00,82.894,83.11,82.894,82.917,75600000.0
2007-03-01 00:30:00,82.921,82.981,82.916,82.963,65600000.0
2007-03-01 00:35:00,82.965,82.989,82.965,82.981,68200000.0
2007-03-01 00:40:00,82.986,83.042,82.982,83.028,70400000.0
2007-03-01 00:45:00,83.026,83.072,83.026,83.042,64000000.0
2007-03-01 00:50:00,83.047,83.079,83.012,83.07,64000000.0
2007-03-01 00:55:00,83.062,83.064,83.005,83.018,62400000.0
2007-03-01 01:00:00,83.018,83.076,83.018,83.055,62400000.0
2007-03-01 01:05:00,83.036,83.112,83.0,83.102,70400000.0
2007-03-01 01:10:00,83.11,83.122,83.093,83.107,67200000.0
2007-03-01 01:15:00,83.104,83.104,83.026,83.059,77800000.0
2007-03-01 01:20:00,83.054,83.31,83.054,83.103,62400000.0
2007-03-01 01:25:00,83.096,83.112,83.087,83.1,72000000.0
2007-03-01 01:30:00,83.093,83.154,83.093,83.154,70400000.0
2007-03-01 01:35:00,83.156,83.197,83.151,83.197,72000000.0
2007-03-01 01:40:00,83.198,83.203,83.167,83.172,59200000.0
2007-03-01 01:45:00,83.17,83.222,83.148,83.149,75600000.0
2007-03-01 01:50:00,83.152,83.239,83.14,83.239,68800000.0
2007-03-01 01:55:00,83.229,83.231,83.194,83.208,57000000.0
2007-03-01 02:00:00,83.203,83.231,83.189,83.221,69800000.0
2007-03-01 02:05:00,83.27,83.28,83.215,83.223,72800000.0
2007-03-01 02:10:00,83.232,83.313,83.22,83.308,64000000.0
2007-03-01 02:15:00,83.321,83.352,83.271,83.352,57600000.0
2007-03-01 02:20:00,83.345,83.345,83.183,83.268,61200000.0
2007-03-01 02:25:00,83.258,83.281,83.249,83.258,78800000.0
2007-03-01 02:30:00,83.262,83.273,83.242,83.256,66000000.0
2007-03-01 02:35:00,83.268,83.3,83.262,83.295,67200000.0
2007-03-01 02:40:00,83.3,83.312,83.282,83.284,60800000.0
2007-03-01 02:45:00,83.276,83.306,83.258,83.287,68200000.0
2007-03-01 02:50:00,83.305,83.318,83.209,83.285,55400000.0
2007-03-01 02:55:00,83.264,83.28,83.19,83.192,51600000.0
2007-03-01 03:00:00,83.207,83.262,83.124,83.257,59600000.0
2007-03-01 03:05:00,83.266,83.289,82.9,83.266,65600000.0
2007-03-01 03:10:00,83.259,83.259,83.212,83.222,72000000.0
2007-03-01 03:15:00,83.228,83.228,83.191,83.227,68800000.0
2007-03-01 03:20:00,83.219,83.227,82.95,82.96,65600000.0
2007-03-01 03:25:00,83.223,83.267,83.198,83.263,67600000.0
2007-03-01 03:30:00,83.252,83.255,83.19,83.237,60800000.0
2007-03-01 03:35:00,83.241,83.257,83.178,83.237,74000000.0
2007-03-01 03:40:00,83.226,83.277,83.226,83.267,59600000.0
2007-03-01 03:45:00,83.256,83.269,83.191,83.191,60800000.0
2007-03-01 03:50:00,83.199,83.199,83.082,83.105,57600000.0
2007-03-01 03:55:00,83.103,83.11,83.062,83.07,68800000.0
2007-03-01 04:00:00,83.062,83.062,82.953,82.953,59600000.0
2007-03-01 04:05:00,82.97,82.979,82.906,82.906,62200000.0
2007-03-01 04:10:00,82.918,82.97,82.918,82.97,57000000.0
2007-03-01 04:15:00,82.976,82.976,82.905,82.922,63400000.0
2007-03-01 04:20:00,82.919,82.949,82.835,82.935,64000000.0
2007-03-01 04:25:00,82.952,82.991,82.952,82.983,62800000.0
2007-03-01 04:30:00,82.979,82.98,82.933,82.933,66600000.0
2007-03-01 04:35:00,82.932,82.932,82.804,82.833,54400000.0
2007-03-01 04:40:00,82.831,82.846,82.801,82.842,57600000.0
2007-03-01 04:45:00,82.834,82.907,82.829,82.907,62400000.0
2007-03-01 04:50:00,82.913,82.942,82.854,82.925,58600000.0
2007-03-01 04:55:00,82.938,82.953,82.877,82.882,64000000.0
2007-03-01 05:00:00,82.858,82.881,82.841,82.88,68800000.0
2007-03-01 05:05:00,82.873,82.934,82.867,82.898,65000000.0
2007-03-01 05:10:00,82.897,82.95,82.876,82.939,65000000.0
2007-03-01 05:15:00,82.934,82.945,82.86,82.872,76800000.0
2007-03-01 05:20:00,82.862,82.909,82.858,82.9,58600000.0
2007-03-01 05:25:00,82.911,82.915,82.88,82.9,60800000.0
2007-03-01 05:30:00,82.913,82.919,82.9,82.911,69600000.0
2007-03-01 05:35:00,82.75,82.907,82.75,82.905,68600000.0
2007-03-01 05:40:00,82.911,82.914,82.9,82.914,56000000.0
2007-03-01 05:45:00,82.914,82.92,82.894,82.902,48000000.0
2007-03-01 05:50:00,82.901,82.905,82.824,82.835,62400000.0
2007-03-01 05:55:00,82.775,82.859,82.749,82.843,62400000.0
2007-03-01 06:00:00,82.848,82.848,82.735,82.75,59200000.0
2007-03-01 06:05:00,82.729,82.752,82.68,82.68,60800000.0
2007-03-01 06:10:00,82.658,82.71,82.574,82.645,67200000.0
2007-03-01 06:15:00,82.64,82.704,82.633,82.697,54400000.0
2007-03-01 06:20:00,82.692,82.73,82.68,82.73,57000000.0
2007-03-01 06:25:00,82.731,82.776,82.717,82.765,59200000.0
2007-03-01 06:30:00,82.752,82.817,82.702,82.811,71400000.0
2007-03-01 06:35:00,82.786,82.786,82.743,82.758,66600000.0
2007-03-01 06:40:00,82.754,82.809,82.727,82.79,61800000.0
2007-03-01 06:45:00,82.784,82.784,82.74,82.766,60800000.0
2007-03-01 06:50:00,82.763,82.777,82.711,82.713,72000000.0
2007-03-01 06:55:00,82.712,82.738,82.712,82.728,60800000.0
2007-03-01 07:00:00,82.77,82.77,82.67,82.686,73600000.0
2007-03-01 07:05:00,82.676,82.69,82.64,82.663,62800000.0
2007-03-01 07:10:00,82.663,82.726,82.646,82.719,46800000.0
2007-03-01 07:15:00,82.714,82.727,82.7,82.708,65600000.0
2007-03-01 07:20:00,82.702,82.713,82.65,82.662,68200000.0
2007-03-01 07:25:00,82.675,82.685,82.662,82.665,60800000.0
2007-03-01 07:30:00,82.676,82.688,82.646,82.687,66600000.0
2007-03-01 07:35:00,82.684,82.743,82.64,82.741,61200000.0
2007-03-01 07:40:00,82.743,82.762,82.65,82.75,60200000.0
2007-03-01 07:45:00,82.764,82.826,82.752,82.822,68200000.0
2007-03-01 07:50:00,82.813,82.817,82.779,82.787,62400000.0
2007-03-01 07:55:00,82.789,82.795,82.764,82.786,64000000.0
2007-03-01 08:00:00,82.786,82.786,82.679,82.684,54400000.0
2007-03-01 08:05:00,82.67,82.675,82.626,82.629,58600000.0
2007-03-01 08:10:00,82.623,82.705,82.623,82.687,64000000.0
2007-03-01 08:15:00,82.712,82.762,82.702,82.747,67200000.0
2007-03-01 08:20:00,82.76,82.79,82.72,82.74,68800000.0
2007-03-01 08:25:00,82.781,82.804,82.701,82.764,59600000.0
2007-03-01 08:30:00,82.764,82.777,82.704,82.704,56000000.0
2007-03-01 08:35:00,82.7,82.716,82.639,82.684,73600000.0
2007-03-01 08:40:00,82.687,82.701,82.643,82.643,72000000.0
2007-03-01 08:45:00,82.625,82.649,82.564,82.589,69200000.0
2007-03-01 08:50:00,82.571,82.605,82.55,82.596,70200000.0
2007-03-01 08:55:00,82.6,82.62,82.581,82.615,60200000.0
2007-03-01 09:00:00,82.61,82.636,82.582,82.636,67200000.0
2007-03-01 09:05:00,82.612,82.8,82.602,82.63,67200000.0
2007-03-01 09:10:00,82.627,82.719,82.627,82.714,61200000.0
2007-03-01 09:15:00,82.71,82.846,82.71,82.846,62400000.0
2007-03-01 09:20:00,82.86,82.86,82.715,82.763,68800000.0
2007-03-01 09:25:00,82.743,82.766,82.726,82.731,59200000.0
2007-03-01 09:30:00,82.734,82.793,82.728,82.783,63400000.0
2007-03-01 09:35:00,82.777,82.8,82.71,82.8,67200000.0
2007-03-01 09:40:00,82.788,82.803,82.758,82.782,67200000.0
2007-03-01 09:45:00,82.796,82.807,82.739,82.743,60800000.0
2007-03-01 09:50:00,82.736,82.749,82.701,82.729,76800000.0
2007-03-01 09:55:00,82.714,82.735,82.606,82.636,78400000.0
2007-03-01 10:00:00,82.653,82.741,82.653,82.741,62800000.0
2007-03-01 10:05:00,82.736,82.794,82.729,82.774,67200000.0
2007-03-01 10:10:00,82.763,82.837,82.745,82.837,65600000.0
2007-03-01 10:15:00,82.831,82.848,82.783,82.848,59200000.0
2007-03-01 10:20:00,82.871,82.895,82.836,82.869,68800000.0
2007-03-01 10:25:00,82.862,82.919,82.843,82.913,50600000.0
2007-03-01 10:30:00,82.914,83.039,82.914,83.039,61200000.0
2007-03-01 10:35:00,83.064,83.075,82.961,83.075,57600000.0
2007-03-01 10:40:00,83.08,83.092,83.043,83.043,64000000.0
2007-03-01 10:45:00,83.038,83.166,83.038,83.161,62400000.0
2007-03-01 10:50:00,83.156,83.189,83.123,83.14,73600000.0
2007-03-01 10:55:00,83.113,83.113,82.955,82.989,68200000.0
2007-03-01 11:00:00,83.005,83.024,82.987,82.993,68800000.0
2007-03-01 11:05:00,83.001,83.014,82.893,82.976,81600000.0
2007-03-01 11:10:00,82.951,82.973,82.927,82.956,67200000.0
2007-03-01 11:15:00,82.943,82.951,82.905,82.912,65000000.0
2007-03-01 11:20:00,82.912,82.917,82.884,82.892,64000000.0
2007-03-01 11:25:00,82.883,82.92,82.878,82.903,72000000.0
2007-03-01 11:30:00,82.876,82.896,82.844,82.882,68800000.0
2007-03-01 11:35:00,82.904,82.974,82.902,82.951,57000000.0
2007-03-01 11:40:00,82.949,82.99,82.67,82.99,66000000.0
2007-03-01 11:45:00,82.994,82.994,82.87,82.878,67200000.0
2007-03-01 11:50:00,82.875,82.875,82.844,82.86,66000000.0
2007-03-01 11:55:00,82.848,82.849,82.776,82.776,59200000.0
2007-03-01 12:00:00,82.801,82.855,82.801,82.83,65600000.0
2007-03-01 12:05:00,82.839,82.875,82.835,82.871,67200000.0
2007-03-01 12:10:00,82.872,82.876,82.853,82.864,58600000.0
2007-03-01 12:15:00,82.865,82.91,82.786,82.797,72000000.0
2007-03-01 12:20:00,82.792,82.793,82.727,82.736,68800000.0
2007-03-01 12:25:00,82.75,82.769,82.73,82.743,64000000.0
2007-03-01 12:30:00,82.747,82.751,82.712,82.728,70400000.0
2007-03-01 12:35:00,82.733,82.74,82.574,82.613,66600000.0
2007-03-01 12:40:00,82.619,82.681,82.619,82.657,71800000.0
2007-03-01 12:45:00,82.649,82.76,82.629,82.76,70400000.0
2007-03-01 12:50:00,82.762,82.781,82.668,82.668,60800000.0
2007-03-01 12:55:00,82.667,82.67,82.626,82.633,72000000.0
2007-03-01 13:00:00,82.633,82.633,82.34,82.582,62400000.0
2007-03-01 13:05:00,82.578,82.581,82.501,82.552,72000000.0
2007-03-01 13:10:00,82.535,82.576,82.516,82.516,69200000.0
2007-03-01 13:15:00,82.541,82.56,82.511,82.557,70400000.0
2007-03-01 13:20:00,82.554,82.56,82.481,82.539,55400000.0
2007-03-01 13:25:00,82.565,82.567,82.382,82.476,74600000.0
2007-03-01 13:30:00,82.467,82.479,82.4,82.45,68800000.0
2007-03-01 13:35:00,82.445,82.453,82.393,82.393,116600000.0
2007-03-01 13:40:00,82.364,82.437,82.364,82.378,128400000.0
2007-03-01 13:45:00,82.392,82.392,82.345,82.362,88000000.0
2007-03-01 13:50:00,82.369,82.377,82.333,82.344,90600000.0
2007-03-01 13:55:00,82.338,82.347,82.315,82.323,104000000.0
2007-03-01 14:00:00,82.304,82.379,82.304,82.346,119400000.0
2007-03-01 14:05:00,82.341,82.379,81.55,82.379,167400000.0
2007-03-01 14:10:00,82.391,82.4,82.309,82.325,102400000.0
2007-03-01 14:15:00,82.321,82.324,82.248,82.248,96000000.0
2007-03-01 14:20:00,82.264,82.269,82.065,82.065,126400000.0
2007-03-01 14:25:00,82.039,82.116,82.039,82.092,91200000.0
2007-03-01 14:30:00,82.092,82.109,81.986,81.989,88000000.0
2007-03-01 14:35:00,81.971,81.971,81.801,81.812,105600000.0
2007-03-01 14:40:00,81.779,81.793,81.71,81.778,121000000.0
2007-03-01 14:45:00,81.775,81.835,81.753,81.835,89600000.0
2007-03-01 14:50:00,81.856,81.899,81.769,81.769,104000000.0
2007-03-01 14:55:00,81.736,81.736,81.582,81.62,75200000.0
2007-03-01 15:00:00,81.615,81.615,81.436,81.519,78400000.0
2007-03-01 15:05:00,81.513,81.596,81.513,81.566,66600000.0
2007-03-01 15:10:00,81.585,81.673,81.57,81.654,136800000.0
2007-03-01 15:15:00,81.636,81.701,81.629,81.658,119400000.0
2007-03-01 15:20:00,81.655,81.688,81.618,81.688,124800000.0
2007-03-01 15:25:00,81.697,81.738,81.561,81.643,212600000.0
2007-03-01 15:30:00,81.559,81.687,81.454,81.542,258600000.0
2007-03-01 15:35:00,81.539,81.564,81.483,81.564,192000000.0
2007-03-01 15:40:00,81.579,81.69,81.572,81.69,144000000.0
2007-03-01 15:45:00,81.711,81.812,81.711,81.803,99200000.0
2007-03-01 15:50:00,81.822,81.834,81.792,81.818,97000000.0
2007-03-01 15:55:00,81.84,81.85,81.819,81.836,144000000.0
2007-03-01 16:00:00,81.825,81.847,81.82,81.831,212600000.0
2007-03-01 16:05:00,81.835,81.851,81.783,81.787,204200000.0
2007-03-01 16:10:00,81.785,81.785,81.712,81.718,172600000.0
2007-03-01 16:15:00,81.727,81.755,81.646,81.677,148800000.0
2007-03-01 16:20:00,81.646,81.646,81.562,81.578,140800000.0
2007-03-01 16:25:00,81.584,81.62,81.489,81.525,125200000.0
2007-03-01 16:30:00,81.528,81.53,81.363,81.363,128000000.0
2007-03-01 16:35:00,81.348,81.348,81.202,81.202,220800000.0
2007-03-01 16:40:00,81.182,81.31,81.136,81.305,212800000.0
2007-03-01 16:45:00,81.271,81.279,81.158,81.159,228200000.0
2007-03-01 16:50:00,81.157,81.157,81.014,81.027,195200000.0
2007-03-01 16:55:00,80.978,81.101,80.977,81.059,147200000.0
2007-03-01 17:00:00,81.089,81.541,81.089,81.285,209600000.0
2007-03-01 17:05:00,81.287,81.389,81.286,81.389,276600000.0
2007-03-01 17:10:00,81.392,81.497,81.386,81.497,140800000.0
2007-03-01 17:15:00,81.5,81.623,81.5,81.607,156800000.0
2007-03-01 17:20:00,81.605,81.625,81.425,81.425,87400000.0
2007-03-01 17:25:00,81.434,81.45,81.357,81.441,116200000.0
2007-03-01 17:30:00,81.455,81.51,81.423,81.509,257400000.0
2007-03-01 17:35:00,81.5,81.5,81.425,81.444,142800000.0
2007-03-01 17:40:00,81.448,81.486,81.429,81.467,140000000.0
2007-03-01 17:45:00,81.466,81.487,81.41,81.426,234000000.0
2007-03-01 17:50:00,81.411,81.525,81.411,81.525,173200000.0
2007-03-01 17:55:00,81.538,81.633,81.532,81.563,201600000.0
2007-03-01 18:00:00,81.558,81.558,81.463,81.476,177800000.0
2007-03-01 18:05:00,81.455,81.464,81.337,81.337,172800000.0
2007-03-01 18:10:00,81.334,81.475,81.32,81.473,87400000.0
2007-03-01 18:15:00,81.487,81.502,81.463,81.49,205800000.0
2007-03-01 18:20:00,81.49,81.51,81.468,81.509,188800000.0
2007-03-01 18:25:00,81.519,81.586,81.517,81.586,118400000.0
2007-03-01 18:30:00,81.603,81.691,81.603,81.644,169600000.0
2007-03-01 18:35:00,81.615,81.695,81.615,81.672,217400000.0
2007-03-01 18:40:00,81.661,81.669,81.628,81.644,295400000.0
2007-03-01 18:45:00,81.642,81.66,81.627,81.647,92800000.0
2007-03-01 18:50:00,81.628,81.641,81.565,81.568,128000000.0
2007-03-01 18:55:00,81.562,81.569,81.514,81.527,122000000.0
2007-03-01 19:00:00,81.522,81.522,81.429,81.431,98000000.0
2007-03-01 19:05:00,81.424,81.431,81.284,81.299,144400000.0
2007-03-01 19:10:00,81.296,81.381,81.288,81.381,88000000.0
2007-03-01 19:15:00,81.402,81.431,81.375,81.375,85200000.0
2007-03-01 19:20:00,81.363,81.42,81.34,81.42,110400000.0
2007-03-01 19:25:00,81.407,81.42,81.32,81.376,67200000.0
2007-03-01 19:30:00,81.399,81.402,81.336,81.336,59200000.0
2007-03-01 19:35:00,81.324,81.356,81.305,81.34,52800000.0
2007-03-01 19:40:00,81.323,81.358,81.308,81.34,55400000.0
2007-03-01 19:45:00,81.35,81.361,81.3,81.357,76800000.0
2007-03-01 19:50:00,81.326,81.364,81.326,81.354,66000000.0
2007-03-01 19:55:00,81.37,81.4,81.356,81.398,62400000.0
2007-03-01 20:00:00,81.396,81.41,81.348,81.352,94800000.0
2007-03-01 20:05:00,81.345,81.64,81.326,81.34,64000000.0
2007-03-01 20:10:00,81.332,81.373,81.305,81.372,62400000.0
2007-03-01 20:15:00,81.372,81.54,81.346,81.355,96000000.0
2007-03-01 20:20:00,81.327,81.345,81.289,81.345,75200000.0
2007-03-01 20:25:00,81.45,81.45,81.316,81.402,72000000.0
2007-03-01 20:30:00,81.408,81.411,81.353,81.386,72000000.0
2007-03-01 20:35:00,81.404,81.5,81.383,81.46,57600000.0
2007-03-01 20:40:00,81.377,81.419,81.367,81.417,52800000.0
2007-03-01 20:45:00,81.414,81.416,81.329,81.329,64400000.0
2007-03-01 20:50:00,81.339,81.397,81.333,81.396,84800000.0
2007-03-01 20:55:00,81.393,81.432,81.384,81.427,53800000.0
2007-03-01 21:00:00,81.427,81.543,81.427,81.542,72000000.0
2007-03-01 21:05:00,81.567,81.587,81.526,81.566,64000000.0
2007-03-01 21:10:00,81.579,81.589,81.505,81.517,72400000.0
2007-03-01 21:15:00,81.514,81.55,81.436,81.503,57600000.0
2007-03-01 21:20:00,81.481,81.506,81.443,81.443,60800000.0
2007-03-01 21:25:00,81.449,81.51,81.37,81.46,46400000.0
2007-03-01 21:30:00,81.467,81.475,81.429,81.469,67200000.0
2007-03-01 21:35:00,81.476,81.489,81.386,81.463,54400000.0
2007-03-01 21:40:00,81.463,81.464,81.4,81.436,67200000.0
2007-03-01 21:45:00,81.437,81.49,81.431,81.484,70400000.0
2007-03-01 21:50:00,81.479,81.511,81.459,81.485,56000000.0
2007-03-01 21:55:00,81.44,81.507,81.44,81.495,83600000.0
2007-03-01 22:00:00,81.507,81.523,81.484,81.485,78400000.0
2007-03-01 22:05:00,81.483,81.499,81.463,81.499,66000000.0
2007-03-01 22:10:00,81.5,81.512,81.467,81.471,59200000.0
2007-03-01 22:15:00,81.463,81.51,81.45,81.451,53800000.0
2007-03-01 22:20:00,81.453,81.462,81.404,81.404,60800000.0
2007-03-01 22:25:00,81.401,81.56,81.375,81.53,69800000.0
2007-03-01 22:30:00,81.406,81.431,81.363,81.395,63400000.0
2007-03-01 22:35:00,81.417,81.431,81.402,81.422,86400000.0
2007-03-01 22:40:00,81.418,81.426,81.399,81.401,68800000.0
2007-03-01 22:45:00,81.403,81.47,81.387,81.393,72000000.0
2007-03-01 22:50:00,81.407,81.452,81.397,81.448,56000000.0
2007-03-01 22:55:00,81.441,81.47,81.44,81.446,83200000.0
2007-03-01 23:00:00,81.455,81.464,81.436,81.448,68800000.0
2007-03-01 23:05:00,81.422,81.487,81.422,81.453,88000000.0
2007-03-01 23:10:00,81.456,81.496,81.45,81.484,68800000.0
2007-03-01 23:15:00,81.489,81.513,81.489,81.49,59200000.0
2007-03-01 23:20:00,81.497,81.513,81.479,81.479,67600000.0
2007-03-01 23:25:00,81.452,81.537,81.452,81.521,70400000.0
2007-03-01 23:30:00,81.528,81.54,81.484,81.498,73600000.0
2007-03-01 23:35:00,81.35,81.498,81.35,81.449,60800000.0
2007-03-01 23:40:00,81.38,81.459,81.38,81.422,56400000.0
2007-03-01 23:45:00,81.422,81.446,81.39,81.428,66600000.0
2007-03-01 23:50:00,81.421,81.47,81.42,81.47,60800000.0
2007-03-01 23:55:00,81.457,81.457,81.348,81.451,67600000.0
2007-03-02 00:00:00,81.454,81.474,81.447,81.459,57000000.0
2007-03-02 00:05:00,81.48,81.54,81.474,81.53,60800000.0
2007-03-02 00:10:00,81.499,81.499,81.425,81.425,59200000.0
2007-03-02 00:15:00,81.429,81.492,81.414,81.468,67200000.0
2007-03-02 00:20:00,81.58,81.67,81.419,81.454,69200000.0
2007-03-02 00:25:00,81.454,81.61,81.429,81.455,115200000.0
2007-03-02 00:30:00,81.458,81.6,81.409,81.413,72000000.0
2007-03-02 00:35:00,81.408,81.418,81.336,81.356,68200000.0
2007-03-02 00:40:00,81.68,81.7,81.352,81.397,78400000.0
2007-03-02 00:45:00,81.398,81.419,81.39,81.401,64000000.0
2007-03-02 00:50:00,81.429,81.459,81.402,81.451,63400000.0
2007-03-02 00:55:00,81.455,81.462,81.406,81.412,62400000.0
2007-03-02 01:00:00,81.409,81.483,81.409,81.462,62400000.0
2007-03-02 01:05:00,81.466,81.54,81.401,81.532,70400000.0
2007-03-02 01:10:00,81.525,81.72,81.516,81.542,59200000.0
2007-03-02 01:15:00,81.69,81.69,81.536,81.587,91200000.0
2007-03-02 01:20:00,81.574,81.628,81.573,81.601,60800000.0
2007-03-02 01:25:00,81.594,81.612,81.565,81.572,72000000.0
2007-03-02 01:30:00,81.561,81.615,81.493,81.609,70400000.0
2007-03-02 01:35:00,81.614,81.669,81.608,81.668,71400000.0
2007-03-02 01:40:00,81.667,81.71,81.667,81.698,59200000.0
2007-03-02 01:45:00,81.711,81.716,81.53,81.697,73600000.0
2007-03-02 01:50:00,81.703,81.722,81.677,81.682,68800000.0
2007-03-02 01:55:00,81.676,81.676,81.632,81.634,58000000.0
2007-03-02 02:00:00,81.644,81.644,81.58,81.6,70400000.0
2007-03-02 02:05:00,81.594,81.675,81.591,81.651,72000000.0
2007-03-02 02:10:00,81.646,81.708,81.645,81.678,56000000.0
2007-03-02 02:15:00,81.685,81.749,81.641,81.749,57600000.0
2007-03-02 02:20:00,81.74,81.749,81.623,81.717,61800000.0
2007-03-02 02:25:00,81.709,81.734,81.35,81.702,75200000.0
2007-03-02 02:30:00,81.692,81.728,81.679,81.701,65600000.0
2007-03-02 02:35:00,81.71,81.724,81.676,81.676,67200000.0
2007-03-02 02:40:00,81.662,81.667,81.561,81.58,60800000.0
2007-03-02 02:45:00,81.574,81.59,81.528,81.538,68200000.0
2007-03-02 02:50:00,81.539,81.56,81.426,81.513,56400000.0
2007-03-02 02:55:00,81.538,81.567,81.523,81.547,52800000.0
2007-03-02 03:00:00,81.545,81.596,81.448,81.596,59200000.0
2007-03-02 03:05:00,81.612,81.631,81.56,81.571,68800000.0
2007-03-02 03:10:00,81.43,81.549,81.42,81.515,64800000.0
2007-03-02 03:15:00,81.529,81.53,81.452,81.452,68800000.0
2007-03-02 03:20:00,81.445,81.471,81.426,81.445,66600000.0
2007-03-02 03:25:00,81.44,81.448,81.354,81.404,68200000.0
2007-03-02 03:30:00,81.423,81.452,81.364,81.452,60200000.0
2007-03-02 03:35:00,81.466,81.496,81.424,81.496,73600000.0
2007-03-02 03:40:00,81.493,81.506,81.459,81.46,60800000.0
2007-03-02 03:45:00,81.449,81.5,81.449,81.461,60800000.0
2007-03-02 03:50:00,81.456,81.49,81.411,81.49,57600000.0
2007-03-02 03:55:00,81.432,81.433,81.374,81.375,68200000.0
2007-03-02 04:00:00,81.384,81.5,81.366,81.5,57600000.0
2007-03-02 04:05:00,81.393,81.51,81.393,81.51,65400000.0
2007-03-02 04:10:00,81.425,81.434,81.406,81.413,57000000.0
2007-03-02 04:15:00,81.423,81.44,81.379,81.433,63400000.0
2007-03-02 04:20:00,81.437,81.473,81.353,81.463,63400000.0
2007-03-02 04:25:00,81.46,81.552,81.445,81.552,62400000.0
2007-03-02 04:30:00,81.54,81.573,81.537,81.537,67200000.0
2007-03-02 04:35:00,81.542,81.61,81.535,81.554,61200000.0
2007-03-02 04:40:00,81.59,81.6,81.535,81.57,59600000.0
2007-03-02 04:45:00,81.531,81.531,81.489,81.497,60800000.0
2007-03-02 04:50:00,81.497,81.503,81.406,81.485,59200000.0
2007-03-02 04:55:00,81.48,81.517,81.48,81.5,60800000.0
2007-03-02 05:00:00,81.484,81.501,81.462,81.491,60800000.0
2007-03-02 05:05:00,81.497,81.514,81.483,81.504,65600000.0
2007-03-02 05:10:00,81.511,81.527,81.469,81.5,65000000.0
2007-03-02 05:15:00,81.497,81.529,81.448,81.526,67600000.0
2007-03-02 05:20:00,81.538,81.546,81.506,81.517,48000000.0
2007-03-02 05:25:00,81.519,81.525,81.488,81.524,60800000.0
2007-03-02 05:30:00,81.537,81.591,81.519,81.586,72000000.0
2007-03-02 05:35:00,81.591,81.626,81.569,81.626,65000000.0
2007-03-02 05:40:00,81.625,81.625,81.588,81.593,56000000.0
2007-03-02 05:45:00,81.589,81.589,81.558,81.565,75600000.0
2007-03-02 05:50:00,81.56,81.569,81.528,81.564,65600000.0
2007-03-02 05:55:00,81.479,81.59,81.479,81.574,62400000.0
2007-03-02 06:00:00,81.571,81.571,81.524,81.561,59000000.0
2007-03-02 06:05:00,81.559,81.57,81.543,81.554,60800000.0
2007-03-02 06:10:00,81.551,81.575,81.468,81.561,49600000.0
2007-03-02 06:15:00,81.59,81.59,81.55,81.557,53800000.0
2007-03-02 06:20:00,81.556,81.562,81.533,81.546,57000000.0
2007-03-02 06:25:00,81.545,81.591,81.526,81.591,46400000.0
2007-03-02 06:30:00,81.591,81.603,81.555,81.581,72000000.0
2007-03-02 06:35:00,81.579,81.579,81.534,81.554,67200000.0
2007-03-02 06:40:00,81.562,81.576,81.505,81.552,65000000.0
2007-03-02 06:45:00,81.54,81.573,81.53,81.573,78400000.0
2007-03-02 06:50:00,81.574,81.596,81.543,81.581,72000000.0
2007-03-02 06:55:00,81.563,81.587,81.559,81.576,60800000.0
2007-03-02 07:00:00,81.578,81.602,81.53,81.596,67200000.0
2007-03-02 07:05:00,81.596,81.598,81.539,81.548,64400000.0
2007-03-02 07:10:00,81.55,81.564,81.524,81.55,57600000.0
2007-03-02 07:15:00,81.563,81.58,81.52,81.523,65600000.0
2007-03-02 07:20:00,81.523,81.539,81.51,81.529,62400000.0
2007-03-02 07:25:00,81.53,81.543,81.496,81.539,58000000.0
2007-03-02 07:30:00,81.539,81.539,81.479,81.499,67200000.0
2007-03-02 07:35:00,81.503,81.513,81.468,81.473,62400000.0
2007-03-02 07:40:00,81.475,81.536,81.47,81.535,60800000.0
2007-03-02 07:45:00,81.538,81.541,81.47,81.541,72000000.0
2007-03-02 07:50:00,81.538,81.548,81.507,81.533,62400000.0
2007-03-02 07:55:00,81.539,81.57,81.46,81.562,59200000.0
2007-03-02 08:00:00,81.553,81.553,81.32,81.536,56000000.0
2007-03-02 08:05:00,81.533,81.539,81.5,81.523,64000000.0
2007-03-02 08:10:00,81.502,81.515,81.453,81.467,64000000.0
2007-03-02 08:15:00,81.461,81.53,81.424,81.495,66600000.0
2007-03-02 08:20:00,81.5,81.536,81.485,81.506,65600000.0
2007-03-02 08:25:00,81.509,81.532,81.43,81.5,59200000.0
2007-03-02 08:30:00,81.504,81.528,81.493,81.503,56000000.0
2007-03-02 08:35:00,81.494,81.519,81.27,81.29,73600000.0
2007-03-02 08:40:00,81.529,81.541,81.3,81.519,72000000.0
2007-03-02 08:45:00,81.511,81.524,81.3,81.481,73000000.0
2007-03-02 08:50:00,81.471,81.487,81.429,81.478,70400000.0
2007-03-02 08:55:00,81.477,81.483,81.406,81.413,60200000.0
2007-03-02 09:00:00,81.404,81.404,81.295,81.344,67600000.0
2007-03-02 09:05:00,81.338,81.339,81.236,81.239,67200000.0
2007-03-02 09:10:00,81.23,81.246,81.193,81.246,60800000.0
2007-03-02 09:15:00,81.265,81.276,81.244,81.262,62400000.0
2007-03-02 09:20:00,81.273,81.301,81.192,81.251,68800000.0
2007-03-02 09:25:00,81.237,81.295,81.214,81.272,59200000.0
2007-03-02 09:30:00,81.264,81.313,81.259,81.295,63400000.0
2007-03-02 09:35:00,81.295,81.3,81.217,81.264,62400000.0
2007-03-02 09:40:00,81.278,81.31,81.278,81.281,67200000.0
2007-03-02 09:45:00,81.292,81.309,81.275,81.303,60800000.0
2007-03-02 09:50:00,81.303,81.364,81.294,81.361,77200000.0
2007-03-02 09:55:00,81.339,81.339,81.216,81.31,77800000.0
2007-03-02 10:00:00,81.325,81.334,81.171,81.206,59200000.0
2007-03-02 10:05:00,81.205,81.253,81.185,81.245,66600000.0
2007-03-02 10:10:00,81.239,81.291,81.232,81.25,65600000.0
2007-03-02 10:15:00,81.258,81.264,81.218,81.249,59200000.0
2007-03-02 10:20:00,81.258,81.275,81.238,81.254,68800000.0
2007-03-02 10:25:00,81.228,81.231,81.142,81.142,54400000.0
2007-03-02 10:30:00,81.129,81.129,81.077,81.091,59600000.0
2007-03-02 10:35:00,81.082,81.093,80.877,80.877,57600000.0
2007-03-02 10:40:00,80.873,80.99,80.853,80.99,64000000.0
2007-03-02 10:45:00,80.991,81.03,80.983,81.012,62400000.0
2007-03-02 10:50:00,81.012,81.052,80.984,81.047,74000000.0
2007-03-02 10:55:00,81.057,81.085,80.964,81.049,68200000.0
2007-03-02 11:00:00,81.068,81.074,81.035,81.035,68600000.0
2007-03-02 11:05:00,81.055,81.085,80.985,81.051,81600000.0
2007-03-02 11:10:00,81.045,81.045,80.71,80.994,64000000.0
2007-03-02 11:15:00,80.989,81.002,80.965,80.975,64400000.0
2007-03-02 11:20:00,80.973,80.973,80.906,80.927,64000000.0
2007-03-02 11:25:00,80.922,80.949,80.891,80.892,72000000.0
2007-03-02 11:30:00,80.892,80.915,80.851,80.852,69200000.0
2007-03-02 11:35:00,80.851,80.851,80.706,80.734,57600000.0
2007-03-02 11:40:00,80.739,80.763,80.705,80.708,67200000.0
2007-03-02 11:45:00,80.704,80.828,80.697,80.798,66600000.0
2007-03-02 11:50:00,80.801,80.822,80.724,80.725,65000000.0
2007-03-02 11:55:00,80.702,80.702,80.599,80.617,59200000.0
2007-03-02 12:00:00,80.658,80.726,80.656,80.726,65000000.0
2007-03-02 12:05:00,80.725,80.73,80.43,80.43,64000000.0
2007-03-02 12:10:00,80.683,80.778,80.681,80.775,58600000.0
2007-03-02 12:15:00,80.783,80.798,80.681,80.722,71800000.0
2007-03-02 12:20:00,80.74,80.756,80.7,80.705,68200000.0
2007-03-02 12:25:00,80.705,80.724,80.685,80.717,64000000.0
2007-03-02 12:30:00,80.712,80.734,80.699,80.723,70400000.0
2007-03-02 12:35:00,80.71,80.713,80.592,80.667,66600000.0
2007-03-02 12:40:00,80.649,80.65,80.613,80.632,73000000.0
2007-03-02 12:45:00,80.645,80.689,80.645,80.683,70400000.0
2007-03-02 12:50:00,80.36,80.678,80.35,80.619,57600000.0
2007-03-02 12:55:00,80.624,80.637,80.521,80.525,72400000.0
2007-03-02 13:00:00,80.524,80.533,80.43,80.443,66600000.0
2007-03-02 13:05:00,80.448,80.486,80.443,80.454,60200000.0
2007-03-02 13:10:00,80.449,80.457,80.396,80.411,70400000.0
2007-03-02 13:15:00,80.424,80.44,80.388,80.396,69800000.0
2007-03-02 13:20:00,80.39,80.396,80.286,80.359,56000000.0
2007-03-02 13:25:00,80.36,80.39,80.253,80.364,74600000.0
2007-03-02 13:30:00,80.369,80.398,80.35,80.36,69200000.0
2007-03-02 13:35:00,80.365,80.421,80.351,80.398,116600000.0
2007-03-02 13:40:00,80.405,80.419,80.346,80.361,128000000.0
2007-03-02 13:45:00,80.369,80.371,80.33,80.354,88400000.0
2007-03-02 13:50:00,80.371,80.417,80.371,80.396,91600000.0
2007-03-02 13:55:00,80.394,80.407,80.24,80.251,103400000.0
2007-03-02 14:00:00,80.236,80.239,80.186,80.19,119200000.0
2007-03-02 14:05:00,80.192,80.204,80.163,80.163,150600000.0
2007-03-02 14:10:00,80.173,80.196,80.089,80.114,102400000.0
2007-03-02 14:15:00,80.126,80.14,80.093,80.129,96000000.0
2007-03-02 14:20:00,80.129,80.213,80.129,80.191,125800000.0
2007-03-02 14:25:00,80.194,80.212,80.158,80.199,91200000.0
2007-03-02 14:30:00,80.216,80.288,80.195,80.288,87400000.0
2007-03-02 14:35:00,80.29,80.429,80.275,80.429,106400000.0
2007-03-02 14:40:00,80.463,80.523,80.463,80.485,121000000.0
2007-03-02 14:45:00,80.481,80.511,80.382,80.401,89000000.0
2007-03-02 14:50:00,80.392,80.469,80.385,80.435,104400000.0
2007-03-02 14:55:00,80.415,80.422,80.38,80.409,74600000.0
2007-03-02 15:00:00,80.403,80.451,80.403,80.451,78400000.0
2007-03-02 15:05:00,80.444,80.454,80.414,80.423,77200000.0
2007-03-02 15:10:00,80.415,80.415,80.329,80.331,137600000.0
2007-03-02 15:15:00,80.336,80.38,80.318,80.343,120000000.0
2007-03-02 15:20:00,80.322,80.326,80.213,80.213,124800000.0
2007-03-02 15:25:00,80.202,80.202,80.085,80.17,211600000.0
2007-03-02 15:30:00,80.093,80.263,80.093,80.235,258600000.0
2007-03-02 15:35:00,80.246,80.298,80.242,80.283,191400000.0
2007-03-02 15:40:00,80.281,80.283,80.131,80.131,144000000.0
2007-03-02 15:45:00,80.114,80.202,80.099,80.197,99200000.0
2007-03-02 15:50:00,80.197,80.214,80.16,80.194,97000000.0
2007-03-02 15:55:00,80.181,80.2,80.147,80.189,144000000.0
2007-03-02 16:00:00,80.194,80.326,80.194,80.299,212800000.0
2007-03-02 16:05:00,80.303,80.36,80.292,80.338,205200000.0
2007-03-02 16:10:00,80.336,80.338,80.305,80.333,172800000.0
2007-03-02 16:15:00,80.348,80.372,80.342,80.363,148800000.0
2007-03-02 16:20:00,80.357,80.381,80.34,80.365,140600000.0
2007-03-02 16:25:00,80.383,80.386,80.323,80.377,125200000.0
2007-03-02 16:30:00,80.365,80.441,80.354,80.437,126800000.0
2007-03-02 16:35:00,80.434,80.528,80.434,80.49,219600000.0
2007-03-02 16:40:00,80.499,80.548,80.487,80.529,212600000.0
2007-03-02 16:45:00,80.516,80.553,80.506,80.525,227600000.0
2007-03-02 16:50:00,80.527,80.568,80.527,80.549,195200000.0
2007-03-02 16:55:00,80.544,80.548,80.293,80.293,146600000.0
2007-03-02 17:00:00,80.25,80.366,80.25,80.366,209000000.0
2007-03-02 17:05:00,80.38,80.539,80.358,80.528,276000000.0
2007-03-02 17:10:00,80.512,80.613,80.512,80.611,139600000.0
2007-03-02 17:15:00,80.593,80.628,80.585,80.6,156800000.0
2007-03-02 17:20:00,80.607,80.613,80.554,80.572,88000000.0
2007-03-02 17:25:00,80.564,80.588,80.539,80.548,116800000.0
2007-03-02 17:30:00,80.535,80.547,80.506,80.512,259000000.0
2007-03-02 17:35:00,80.53,80.562,80.484,80.491,144000000.0
2007-03-02 17:40:00,80.483,80.516,80.455,80.512,148400000.0
2007-03-02 17:45:00,80.516,80.637,80.516,80.613,232400000.0
2007-03-02 17:50:00,80.619,80.641,80.587,80.587,172800000.0
2007-03-02 17:55:00,80.576,80.576,80.476,80.476,201000000.0
2007-03-02 18:00:00,80.445,80.484,80.398,80.484,177000000.0
2007-03-02 18:05:00,80.479,80.521,80.45,80.514,172800000.0
2007-03-02 18:10:00,80.503,80.621,80.485,80.62,88000000.0
2007-03-02 18:15:00,80.624,80.624,80.527,80.54,206200000.0
2007-03-02 18:20:00,80.545,80.616,80.545,80.604,187600000.0
2007-03-02 18:25:00,80.586,80.588,80.467,80.494,118400000.0
2007-03-02 18:30:00,80.485,80.486,80.441,80.486,169600000.0
2007-03-02 18:35:00,80.476,80.5,80.25,80.478,240800000.0
2007-03-02 18:40:00,80.469,80.483,80.22,80.472,277200000.0
2007-03-02 18:45:00,80.473,80.492,80.416,80.492,92800000.0
2007-03-02 18:50:00,80.521,80.55,80.487,80.491,128000000.0
2007-03-02 18:55:00,80.47,80.47,80.347,80.39,119800000.0
2007-03-02 19:00:00,80.386,80.464,80.378,80.46,97600000.0
2007-03-02 19:05:00,80.463,80.479,80.441,80.441,143200000.0
2007-03-02 19:10:00,80.445,80.458,80.26,80.452,94400000.0
2007-03-02 19:15:00,80.458,80.477,80.424,80.432,85800000.0
2007-03-02 19:20:00,80.432,80.432,80.383,80.418,110400000.0
2007-03-02 19:25:00,80.417,80.423,80.285,80.307,93800000.0
2007-03-02 19:30:00,80.315,80.315,80.199,80.215,59200000.0
2007-03-02 19:35:00,80.218,80.286,80.206,80.237,68800000.0
2007-03-02 19:40:00,80.228,80.255,80.203,80.215,56000000.0
2007-03-02 19:45:00,80.224,80.292,80.224,80.268,76800000.0
2007-03-02 19:50:00,80.262,80.295,80.244,80.287,65600000.0
2007-03-02 19:55:00,80.299,80.343,80.287,80.317,59200000.0
2007-03-02 20:00:00,80.317,80.334,80.295,80.312,94400000.0
2007-03-02 20:05:00,80.314,80.335,80.29,80.329,91200000.0
2007-03-02 20:10:00,80.316,80.342,80.217,80.275,61800000.0
2007-03-02 20:15:00,80.263,80.37,80.245,80.292,56000000.0
2007-03-02 20:20:00,80.289,80.37,80.259,80.289,76800000.0
2007-03-02 20:25:00,80.29,80.294,80.217,80.266,66600000.0
2007-03-02 20:30:00,80.264,80.267,80.211,80.218,65000000.0
2007-03-02 20:35:00,80.208,80.284,80.208,80.284,59200000.0
2007-03-02 20:40:00,80.286,80.34,80.233,80.337,57600000.0
2007-03-02 20:45:00,80.345,80.345,80.295,80.306,65600000.0
2007-03-02 20:50:00,80.327,80.352,80.315,80.345,85200000.0
2007-03-02 20:55:00,80.347,80.347,80.317,80.326,54400000.0
2007-03-02 21:00:00,80.325,80.373,80.315,80.364,71400000.0
2007-03-02 21:05:00,80.357,80.371,80.331,80.366,68800000.0
2007-03-02 21:10:00,80.349,80.355,80.24,80.342,65600000.0
2007-03-02 21:15:00,80.331,80.383,80.289,80.381,66000000.0
2007-03-02 21:20:00,80.362,80.391,80.348,80.367,60800000.0
2007-03-02 21:25:00,80.372,80.372,80.312,80.338,51200000.0
2007-03-02 21:30:00,80.34,80.358,80.33,80.353,67600000.0
2007-03-02 21:35:00,80.349,80.362,80.247,80.336,62400000.0
2007-03-02 21:40:00,80.342,80.36,80.321,80.358,65600000.0
2007-03-02 21:45:00,80.374,80.38,80.26,80.36,75200000.0
2007-03-02 21:50:00,80.38,80.415,80.349,80.375,51200000.0
2007-03-02 21:55:00,80.378,80.414,80.375,80.375,71400000.0
2007-03-02 22:00:00,80.377,80.38,80.266,80.266,78400000.0
2007-03-02 22:05:00,80.273,80.273,80.236,80.265,62200000.0
2007-03-02 22:10:00,80.258,80.287,80.243,80.287,59600000.0
2007-03-02 22:15:00,80.282,80.289,80.257,80.277,70400000.0
2007-03-02 22:20:00,80.282,80.308,80.266,80.308,60200000.0
2007-03-02 22:25:00,80.25,80.316,80.24,80.314,67200000.0
2007-03-02 22:30:00,80.326,80.326,80.232,80.272,64000000.0
2007-03-02 22:35:00,80.286,80.291,80.218,80.257,81600000.0
2007-03-02 22:40:00,80.254,80.299,80.23,80.284,68200000.0
2007-03-02 22:45:00,80.295,80.295,80.242,80.246,65600000.0
2007-03-02 22:50:00,80.252,80.33,80.228,80.234,56000000.0
2007-03-02 22:55:00,80.196,80.34,80.166,80.193,57600000.0
2007-03-02 23:00:00,80.187,80.192,80.151,80.175,68800000.0
2007-03-02 23:05:00,80.161,80.217,80.161,80.206,88000000.0
2007-03-02 23:10:00,80.212,80.261,80.202,80.261,63400000.0
2007-03-02 23:15:00,80.262,80.262,80.224,80.234,58600000.0
2007-03-02 23:20:00,80.241,80.257,80.209,80.235,67200000.0
2007-03-02 23:25:00,80.241,80.246,80.166,80.214,57600000.0
2007-03-02 23:30:00,80.216,80.231,80.21,80.231,59600000.0
2007-03-02 23:35:00,80.232,80.238,80.202,80.229,52800000.0
2007-03-02 23:40:00,80.225,80.313,80.205,80.253,79400000.0
2007-03-02 23:45:00,80.304,80.322,80.239,80.302,51200000.0
2007-03-02 23:50:00,80.301,80.303,80.271,80.295,62400000.0
2007-03-02 23:55:00,80.292,80.33,80.215,80.324,67200000.0
2007-03-05 00:00:00,77.789,80.158,77.789,80.151,58000000.0
2007-03-05 00:05:00,80.15,80.25,80.148,80.178,52800000.0
2007-03-05 00:10:00,80.184,80.23,80.159,80.174,49600000.0
2007-03-05 00:15:00,80.184,80.22,80.17,80.218,66600000.0
2007-03-05 00:20:00,80.193,80.229,80.175,80.229,74600000.0
2007-03-05 00:25:00,80.234,80.281,79.73,79.73,52800000.0
2007-03-05 00:30:00,80.246,80.276,80.222,80.276,65000000.0
2007-03-05 00:35:00,80.285,80.333,80.285,80.326,68800000.0
2007-03-05 00:40:00,80.313,80.313,80.259,80.292,70400000.0
2007-03-05 00:45:00,80.296,80.325,80.264,80.265,64000000.0
2007-03-05 00:50:00,80.27,80.321,79.54,80.313,70400000.0
2007-03-05 00:55:00,80.297,80.309,80.271,80.271,62400000.0
2007-03-05 01:00:00,80.267,80.292,80.212,80.212,61800000.0
2007-03-05 01:05:00,80.242,80.266,80.187,80.227,70400000.0
2007-03-05 01:10:00,80.225,80.24,80.184,80.187,67200000.0
2007-03-05 01:15:00,80.188,80.213,80.132,80.15,78400000.0
2007-03-05 01:20:00,80.133,80.169,79.88,79.88,60800000.0
2007-03-05 01:25:00,79.88,79.919,79.746,79.754,71400000.0
2007-03-05 01:30:00,79.748,79.748,79.662,79.662,68600000.0
2007-03-05 01:35:00,79.647,79.761,79.58,79.714,72000000.0
2007-03-05 01:40:00,79.748,79.796,79.696,79.73,59200000.0
2007-03-05 01:45:00,79.743,79.808,79.676,79.676,74000000.0
2007-03-05 01:50:00,79.651,79.651,79.539,79.617,68800000.0
2007-03-05 01:55:00,79.628,79.64,79.492,79.494,60800000.0
2007-03-05 02:00:00,79.466,79.466,79.214,79.216,69800000.0
2007-03-05 02:05:00,79.226,79.332,79.221,79.234,72000000.0
2007-03-05 02:10:00,79.172,79.172,78.958,79.043,56000000.0
2007-03-05 02:15:00,79.074,79.154,79.053,79.098,58000000.0
2007-03-05 02:20:00,79.098,79.275,79.098,79.263,62400000.0
2007-03-05 02:25:00,79.265,79.34,79.265,79.331,77800000.0
2007-03-05 02:30:00,79.344,79.365,79.339,79.34,65600000.0
2007-03-05 02:35:00,79.343,79.364,79.266,79.266,67200000.0
2007-03-05 02:40:00,79.219,79.219,78.876,78.896,60800000.0
2007-03-05 02:45:00,78.898,78.999,78.898,78.972,68800000.0
2007-03-05 02:50:00,78.969,78.969,78.805,78.915,56000000.0
2007-03-05 02:55:00,78.926,79.043,78.913,79.043,52800000.0
2007-03-05 03:00:00,79.052,79.057,78.944,79.036,59200000.0
2007-03-05 03:05:00,79.038,79.043,79.003,79.014,68200000.0
2007-03-05 03:10:00,79.018,79.018,78.956,78.959,71400000.0
2007-03-05 03:15:00,78.951,78.997,78.918,78.995,68800000.0
2007-03-05 03:20:00,78.999,79.011,78.912,78.992,57600000.0
2007-03-05 03:25:00,79.09,79.12,78.953,79.024,64000000.0
2007-03-05 03:30:00,79.038,79.04,78.941,78.953,60800000.0
2007-03-05 03:35:00,78.965,79.008,78.932,78.986,73600000.0
2007-03-05 03:40:00,78.963,78.967,78.895,78.967,60200000.0
2007-03-05 03:45:00,78.946,78.962,78.89,78.906,60800000.0
2007-03-05 03:50:00,78.908,78.908,78.804,78.835,57600000.0
2007-03-05 03:55:00,78.829,78.888,78.829,78.861,68800000.0
2007-03-05 04:00:00,78.858,78.911,78.812,78.911,59200000.0
2007-03-05 04:05:00,78.911,78.986,78.903,78.986,62400000.0
2007-03-05 04:10:00,78.969,78.989,78.956,78.985,56400000.0
2007-03-05 04:15:00,78.979,79.041,78.962,79.041,64000000.0
2007-03-05 04:20:00,79.039,79.139,78.948,79.091,64000000.0
2007-03-05 04:25:00,79.088,79.172,79.04,79.154,63400000.0
2007-03-05 04:30:00,79.16,79.254,79.141,79.15,67200000.0
2007-03-05 04:35:00,79.158,79.158,79.088,79.131,54400000.0
2007-03-05 04:40:00,79.162,79.225,79.11,79.11,57000000.0
2007-03-05 04:45:00,79.122,79.159,79.122,79.146,61200000.0
2007-03-05 04:50:00,79.162,79.162,79.042,79.124,59200000.0
2007-03-05 04:55:00,79.129,79.133,79.063,79.074,60800000.0
2007-03-05 05:00:00,79.055,79.068,79.023,79.039,61600000.0
2007-03-05 05:05:00,79.028,79.079,79.01,79.066,72000000.0
2007-03-05 05:10:00,79.076,79.08,79.037,79.066,64400000.0
2007-03-05 05:15:00,79.058,79.125,79.008,79.122,67200000.0
2007-03-05 05:20:00,79.122,79.137,79.097,79.097,59200000.0
2007-03-05 05:25:00,79.094,79.094,79.037,79.041,60800000.0
2007-03-05 05:30:00,79.05,79.053,79.028,79.041,72400000.0
2007-03-05 05:35:00,79.032,79.062,79.014,79.038,65600000.0
2007-03-05 05:40:00,79.036,79.042,78.94,78.94,56000000.0
2007-03-05 05:45:00,78.94,79.001,78.94,78.993,75200000.0
2007-03-05 05:50:00,78.999,79.015,78.983,78.994,61800000.0
2007-03-05 05:55:00,78.924,79.021,78.924,78.995,62200000.0
2007-03-05 06:00:00,79.0,79.02,78.992,79.017,61800000.0
2007-03-05 06:05:00,79.018,79.039,78.998,79.039,60800000.0
2007-03-05 06:10:00,79.044,79.053,78.961,79.031,65000000.0
2007-03-05 06:15:00,79.045,79.05,79.017,79.045,53800000.0
2007-03-05 06:20:00,79.041,79.041,78.81,78.85,57600000.0
2007-03-05 06:25:00,79.019,79.026,78.937,78.937,59200000.0
2007-03-05 06:30:00,78.914,78.914,78.822,78.849,72000000.0
2007-03-05 06:35:00,78.832,78.869,78.811,78.816,67200000.0
2007-03-05 06:40:00,78.804,78.865,78.748,78.865,68200000.0
2007-03-05 06:45:00,78.895,78.953,78.892,78.928,78400000.0
2007-03-05 06:50:00,78.907,79.016,78.907,78.991,72000000.0
2007-03-05 06:55:00,78.985,79.038,78.975,78.988,60800000.0
2007-03-05 07:00:00,78.993,79.028,78.976,79.028,72000000.0
2007-03-05 07:05:00,79.033,79.042,79.015,79.015,64000000.0
2007-03-05 07:10:00,78.993,79.008,78.888,78.91,48000000.0
2007-03-05 07:15:00,78.903,78.915,78.888,78.898,65000000.0
2007-03-05 07:20:00,78.89,78.904,78.817,78.827,68800000.0
2007-03-05 07:25:00,78.853,78.877,78.826,78.857,60800000.0
2007-03-05 07:30:00,78.849,78.906,78.822,78.899,67200000.0
2007-03-05 07:35:00,78.886,78.886,78.836,78.863,62400000.0
2007-03-05 07:40:00,78.863,78.87,78.703,78.715,60800000.0
2007-03-05 07:45:00,78.724,78.762,78.694,78.694,68800000.0
2007-03-05 07:50:00,78.701,78.701,78.641,78.653,61800000.0
2007-03-05 07:55:00,78.665,78.72,78.653,78.72,63400000.0
2007-03-05 08:00:00,78.729,78.77,78.727,78.738,55400000.0
2007-03-05 08:05:00,78.715,78.715,78.628,78.648,67200000.0
2007-03-05 08:10:00,78.646,78.682,78.646,78.667,64400000.0
2007-03-05 08:15:00,78.686,78.751,78.16,78.23,68800000.0
2007-03-05 08:20:00,78.721,78.755,78.702,78.754,73600000.0
2007-03-05 08:25:00,78.741,78.746,78.62,78.682,58600000.0
2007-03-05 08:30:00,78.685,78.717,78.677,78.714,55400000.0
2007-03-05 08:35:00,78.713,78.748,78.705,78.738,73600000.0
2007-03-05 08:40:00,78.722,78.722,78.42,78.692,67600000.0
2007-03-05 08:45:00,78.667,78.684,78.594,78.617,67600000.0
2007-03-05 08:50:00,78.607,78.607,78.556,78.556,60800000.0
2007-03-05 08:55:00,78.554,78.558,78.502,78.504,60200000.0
2007-03-05 09:00:00,78.505,78.516,78.473,78.474,67600000.0
2007-03-05 09:05:00,78.447,78.447,78.356,78.4,67200000.0
2007-03-05 09:10:00,78.374,78.419,78.24,78.24,60800000.0
2007-03-05 09:15:00,78.231,78.235,78.16,78.202,62400000.0
2007-03-05 09:20:00,78.242,78.535,78.242,78.496,68800000.0
2007-03-05 09:25:00,78.472,78.477,78.381,78.381,59200000.0
2007-03-05 09:30:00,78.381,78.383,78.285,78.33,64000000.0
2007-03-05 09:35:00,78.321,78.413,78.267,78.39,62200000.0
2007-03-05 09:40:00,78.382,78.489,78.382,78.444,67600000.0
2007-03-05 09:45:00,78.463,78.577,78.463,78.548,60800000.0
2007-03-05 09:50:00,78.537,78.539,78.438,78.449,76200000.0
2007-03-05 09:55:00,78.435,78.444,78.243,78.288,78400000.0
2007-03-05 10:00:00,78.288,78.336,78.288,78.336,59200000.0
2007-03-05 10:05:00,78.353,78.397,78.28,78.29,67200000.0
2007-03-05 10:10:00,78.28,78.281,78.168,78.168,65600000.0
2007-03-05 10:15:00,78.187,78.239,78.166,78.2,59200000.0
2007-03-05 10:20:00,78.205,78.313,78.191,78.313,68200000.0
2007-03-05 10:25:00,78.33,78.355,78.306,78.342,56000000.0
2007-03-05 10:30:00,78.36,78.45,78.36,78.405,61200000.0
2007-03-05 10:35:00,78.415,78.532,78.415,78.496,57000000.0
2007-03-05 10:40:00,78.49,78.498,78.363,78.363,64000000.0
2007-03-05 10:45:00,78.35,78.392,78.316,78.316,61800000.0
2007-03-05 10:50:00,78.317,78.406,78.29,78.406,73600000.0
2007-03-05 10:55:00,78.446,78.575,78.446,78.534,68800000.0
2007-03-05 11:00:00,78.555,78.602,78.517,78.517,68800000.0
2007-03-05 11:05:00,78.51,78.538,78.434,78.503,81600000.0
2007-03-05 11:10:00,78.485,78.487,78.35,78.357,67200000.0
2007-03-05 11:15:00,78.355,78.429,78.345,78.415,66000000.0
2007-03-05 11:20:00,78.398,78.418,78.355,78.411,64000000.0
2007-03-05 11:25:00,78.402,78.406,78.357,78.392,70800000.0
2007-03-05 11:30:00,78.395,78.404,78.341,78.343,68800000.0
2007-03-05 11:35:00,78.35,78.35,78.308,78.324,57000000.0
2007-03-05 11:40:00,78.327,78.421,78.327,78.411,67200000.0
2007-03-05 11:45:00,78.423,78.43,78.384,78.392,67600000.0
2007-03-05 11:50:00,78.389,78.392,78.232,78.232,65600000.0
2007-03-05 11:55:00,78.239,78.283,78.187,78.222,59200000.0
2007-03-05 12:00:00,78.237,78.259,78.154,78.168,66000000.0
2007-03-05 12:05:00,78.185,78.258,77.97,78.258,65600000.0
2007-03-05 12:10:00,78.255,78.258,78.155,78.175,59200000.0
2007-03-05 12:15:00,78.182,78.228,78.15,78.165,72000000.0
2007-03-05 12:20:00,78.127,78.127,78.053,78.081,68800000.0
2007-03-05 12:25:00,78.087,78.087,77.982,77.991,64000000.0
2007-03-05 12:30:00,77.999,78.059,77.99,78.053,69800000.0
2007-03-05 12:35:00,78.046,78.067,77.962,78.048,67000000.0
2007-03-05 12:40:00,78.038,78.047,78.011,78.035,73000000.0
2007-03-05 12:45:00,78.037,78.037,77.973,78.012,70400000.0
2007-03-05 12:50:00,78.025,78.027,77.932,77.932,60800000.0
2007-03-05 12:55:00,77.934,77.982,77.934,77.975,72000000.0
2007-03-05 13:00:00,77.979,77.993,77.96,77.985,67200000.0
2007-03-05 13:05:00,78.002,78.029,77.932,78.029,72000000.0
2007-03-05 13:10:00,78.038,78.062,77.998,78.027,70400000.0
2007-03-05 13:15:00,78.056,78.066,77.966,78.055,69800000.0
2007-03-05 13:20:00,78.075,78.083,78.018,78.069,56000000.0
2007-03-05 13:25:00,78.071,78.121,77.976,78.059,75600000.0
2007-03-05 13:30:00,78.086,78.115,78.086,78.115,68800000.0
2007-03-05 13:35:00,78.119,78.123,78.089,78.122,116800000.0
2007-03-05 13:40:00,78.131,78.194,78.125,78.183,128400000.0
2007-03-05 13:45:00,78.166,78.174,78.087,78.094,87400000.0
2007-03-05 13:50:00,78.101,78.174,78.068,78.174,91200000.0
2007-03-05 13:55:00,78.176,78.176,78.108,78.115,104000000.0
2007-03-05 14:00:00,78.128,78.158,78.105,78.123,120000000.0
2007-03-05 14:05:00,78.139,78.223,78.138,78.211,148000000.0
2007-03-05 14:10:00,78.212,78.242,78.202,78.203,101800000.0
2007-03-05 14:15:00,78.181,78.181,78.066,78.066,96000000.0
2007-03-05 14:20:00,78.057,78.057,78.0,78.023,126800000.0
2007-03-05 14:25:00,78.035,78.108,78.035,78.069,90600000.0
2007-03-05 14:30:00,78.068,78.119,78.061,78.103,88000000.0
2007-03-05 14:35:00,78.058,78.058,78.011,78.037,105600000.0
2007-03-05 14:40:00,78.03,78.039,77.953,77.984,120400000.0
2007-03-05 14:45:00,77.979,78.035,77.969,77.976,89600000.0
2007-03-05 14:50:00,77.976,78.001,77.961,77.985,103400000.0
2007-03-05 14:55:00,77.976,78.021,77.951,78.021,74000000.0
2007-03-05 15:00:00,78.037,78.053,78.018,78.044,77800000.0
2007-03-05 15:05:00,78.034,78.104,78.034,78.07,76800000.0
2007-03-05 15:10:00,78.057,78.057,77.911,77.911,137000000.0
2007-03-05 15:15:00,77.882,77.928,77.882,77.902,119400000.0
2007-03-05 15:20:00,77.875,77.875,77.823,77.851,124800000.0
2007-03-05 15:25:00,77.849,77.854,77.752,77.837,213200000.0
2007-03-05 15:30:00,77.778,77.942,77.778,77.916,259200000.0
2007-03-05 15:35:00,77.928,78.032,77.919,78.031,192400000.0
2007-03-05 15:40:00,78.057,78.079,78.02,78.059,144400000.0
2007-03-05 15:45:00,78.051,78.133,78.041,78.109,98600000.0
2007-03-05 15:50:00,78.11,78.11,78.018,78.03,97600000.0
2007-03-05 15:55:00,78.041,78.111,78.037,78.105,144400000.0
2007-03-05 16:00:00,78.088,78.12,77.995,77.995,213200000.0
2007-03-05 16:05:00,78.015,78.036,78.013,78.036,202400000.0
2007-03-05 16:10:00,78.043,78.043,77.986,78.011,171600000.0
2007-03-05 16:15:00,78.016,78.044,77.983,77.983,148600000.0
2007-03-05 16:20:00,77.979,77.979,77.872,77.89,140800000.0
2007-03-05 16:25:00,77.91,77.937,77.86,77.885,124200000.0
2007-03-05 16:30:00,77.866,77.92,77.856,77.92,127400000.0
2007-03-05 16:35:00,77.925,78.062,77.923,78.062,220200000.0
2007-03-05 16:40:00,78.094,78.218,78.094,78.218,212800000.0
2007-03-05 16:45:00,78.241,78.368,78.241,78.368,228200000.0
2007-03-05 16:50:00,78.376,78.455,78.372,78.439,192800000.0
2007-03-05 16:55:00,78.448,78.477,78.362,78.37,146600000.0
2007-03-05 17:00:00,78.327,78.331,78.216,78.29,209000000.0
2007-03-05 17:05:00,78.275,78.298,78.251,78.272,277000000.0
2007-03-05 17:10:00,78.287,78.72,78.283,78.685,140600000.0
2007-03-05 17:15:00,78.669,78.683,78.489,78.489,156800000.0
2007-03-05 17:20:00,78.477,78.57,78.449,78.461,88000000.0
2007-03-05 17:25:00,78.465,78.465,78.361,78.369,116800000.0
2007-03-05 17:30:00,78.373,78.501,78.373,78.471,258600000.0
2007-03-05 17:35:00,78.455,78.458,78.394,78.417,144000000.0
2007-03-05 17:40:00,78.422,78.533,78.418,78.533,146600000.0
2007-03-05 17:45:00,78.505,78.567,78.504,78.562,233000000.0
2007-03-05 17:50:00,78.561,78.613,78.552,78.606,173200000.0
2007-03-05 17:55:00,78.604,78.604,78.353,78.353,201200000.0
2007-03-05 18:00:00,78.342,78.423,78.335,78.411,178000000.0
2007-03-05 18:05:00,78.407,78.562,78.407,78.562,172600000.0
2007-03-05 18:10:00,78.585,78.612,78.574,78.576,88000000.0
2007-03-05 18:15:00,78.588,78.626,78.568,78.608,206200000.0
2007-03-05 18:20:00,78.624,78.711,78.6,78.604,188200000.0
2007-03-05 18:25:00,78.602,78.68,78.598,78.68,117800000.0
2007-03-05 18:30:00,78.678,78.679,78.603,78.657,169600000.0
2007-03-05 18:35:00,78.644,78.647,78.581,78.591,214800000.0
2007-03-05 18:40:00,78.593,78.611,78.559,78.561,295800000.0
2007-03-05 18:45:00,78.545,78.638,78.533,78.637,92200000.0
2007-03-05 18:50:00,78.646,78.725,78.646,78.706,128000000.0
2007-03-05 18:55:00,78.697,78.699,78.647,78.658,121600000.0
2007-03-05 19:00:00,78.615,78.615,78.473,78.473,97000000.0
2007-03-05 19:05:00,78.464,78.484,78.425,78.46,143400000.0
2007-03-05 19:10:00,78.457,78.479,78.441,78.445,88000000.0
2007-03-05 19:15:00,78.24,78.457,78.23,78.421,83200000.0
2007-03-05 19:20:00,78.422,78.44,78.19,78.428,107200000.0
2007-03-05 19:25:00,78.428,78.449,78.2,78.21,92800000.0
2007-03-05 19:30:00,78.441,78.467,78.426,78.466,59200000.0
2007-03-05 19:35:00,78.455,78.511,78.431,78.444,68800000.0
2007-03-05 19:40:00,78.433,78.444,78.23,78.418,56000000.0
2007-03-05 19:45:00,78.427,78.449,78.406,78.431,76200000.0
2007-03-05 19:50:00,78.417,78.417,78.293,78.304,65600000.0
2007-03-05 19:55:00,78.305,78.345,78.305,78.345,57600000.0
2007-03-05 20:00:00,78.347,78.347,78.241,78.264,94400000.0
2007-03-05 20:05:00,78.267,78.267,78.239,78.247,90600000.0
2007-03-05 20:10:00,78.234,78.256,78.174,78.231,62400000.0
2007-03-05 20:15:00,78.231,78.251,78.22,78.227,94800000.0
2007-03-05 20:20:00,78.221,78.235,78.19,78.214,74600000.0
2007-03-05 20:25:00,78.205,78.227,78.198,78.212,67200000.0
2007-03-05 20:30:00,78.216,78.261,78.208,78.242,72000000.0
2007-03-05 20:35:00,78.244,78.25,78.19,78.22,64000000.0
2007-03-05 20:40:00,78.249,78.277,78.229,78.274,60200000.0
2007-03-05 20:45:00,78.287,78.333,78.281,78.315,69800000.0
2007-03-05 20:50:00,78.323,78.341,78.2,78.311,89600000.0
2007-03-05 20:55:00,78.319,78.319,78.2,78.238,59200000.0
2007-03-05 21:00:00,78.279,78.315,78.264,78.304,71400000.0
2007-03-05 21:05:00,78.26,78.307,78.23,78.27,64000000.0
2007-03-05 21:10:00,78.277,78.285,78.224,78.228,62400000.0
2007-03-05 21:15:00,78.209,78.214,78.118,78.19,67200000.0
2007-03-05 21:20:00,78.24,78.24,78.159,78.159,48000000.0
2007-03-05 21:25:00,78.164,78.18,78.146,78.173,56000000.0
2007-03-05 21:30:00,78.175,78.188,78.158,78.181,67200000.0
2007-03-05 21:35:00,78.189,78.23,78.115,78.23,54400000.0
2007-03-05 21:40:00,78.242,78.246,78.213,78.223,65600000.0
2007-03-05 21:45:00,78.216,78.22,78.193,78.22,70400000.0
2007-03-05 21:50:00,78.222,78.222,78.197,78.209,56000000.0
2007-03-05 21:55:00,78.214,78.26,78.194,78.194,76800000.0
2007-03-05 22:00:00,78.201,78.258,78.16,78.246,79400000.0
2007-03-05 22:05:00,78.248,78.258,78.08,78.11,72000000.0
2007-03-05 22:10:00,78.243,78.244,78.201,78.21,58000000.0
2007-03-05 22:15:00,78.209,78.254,78.02,78.247,68800000.0
2007-03-05 22:20:00,78.256,78.269,77.97,78.255,49600000.0
2007-03-05 22:25:00,78.264,78.287,78.254,78.273,68200000.0
2007-03-05 22:30:00,78.28,78.305,77.99,78.292,52800000.0
2007-03-05 22:35:00,78.0,78.319,77.99,78.267,107200000.0
2007-03-05 22:40:00,77.97,78.256,77.97,78.241,76800000.0
2007-03-05 22:45:00,78.243,78.279,78.237,78.27,65600000.0
2007-03-05 22:50:00,77.96,78.27,77.88,78.27,56000000.0
2007-03-05 22:55:00,78.266,78.277,78.22,78.22,73600000.0
2007-03-05 23:00:00,78.22,78.22,78.158,78.158,68800000.0
2007-03-05 23:05:00,78.147,78.148,78.065,78.093,88000000.0
2007-03-05 23:10:00,78.079,78.114,78.061,78.1,64000000.0
2007-03-05 23:15:00,78.097,78.097,78.019,78.019,58600000.0
2007-03-05 23:20:00,78.002,78.008,77.952,77.955,66600000.0
2007-03-05 23:25:00,77.961,77.987,77.83,77.97,66400000.0
2007-03-05 23:30:00,77.997,78.037,77.982,77.994,72400000.0
2007-03-05 23:35:00,77.988,78.013,77.978,77.979,64400000.0
2007-03-05 23:40:00,77.973,77.997,77.956,77.997,82600000.0
2007-03-05 23:45:00,77.991,77.993,77.921,77.965,61800000.0
2007-03-05 23:50:00,77.957,77.962,77.877,77.894,62400000.0
2007-03-05 23:55:00,77.887,77.904,77.799,77.867,67200000.0
2007-03-06 00:00:00,77.864,77.893,77.86,77.893,58000000.0
2007-03-06 00:05:00,77.892,77.898,77.826,77.861,54400000.0
2007-03-06 00:10:00,77.868,77.897,77.855,77.875,59200000.0
2007-03-06 00:15:00,77.893,77.93,77.881,77.925,67200000.0
2007-03-06 00:20:00,77.912,77.921,77.85,77.866,75200000.0
2007-03-06 00:25:00,77.878,77.883,77.822,77.869,76200000.0
2007-03-06 00:30:00,77.867,77.872,77.78,77.833,72000000.0
2007-03-06 00:35:00,77.83,77.83,77.774,77.786,68800000.0
2007-03-06 00:40:00,77.79,77.798,77.68,77.706,70400000.0
2007-03-06 00:45:00,77.691,77.691,77.614,77.643,64000000.0
2007-03-06 00:50:00,77.646,77.656,77.627,77.627,64000000.0
2007-03-06 00:55:00,77.616,77.616,77.475,77.487,62400000.0
2007-03-06 01:00:00,77.496,77.501,77.42,77.423,62400000.0
2007-03-06 01:05:00,77.438,77.496,77.386,77.466,70400000.0
2007-03-06 01:10:00,77.472,77.687,77.472,77.658,67200000.0
2007-03-06 01:15:00,77.667,77.686,77.605,77.609,78400000.0
2007-03-06 01:20:00,77.583,77.683,77.575,77.683,60800000.0
2007-03-06 01:25:00,77.676,77.807,77.659,77.806,71400000.0
2007-03-06 01:30:00,77.803,78.6,77.774,78.55,59600000.0
2007-03-06 01:35:00,77.778,77.781,77.632,77.651,72000000.0
2007-03-06 01:40:00,77.643,77.666,77.626,77.638,59200000.0
2007-03-06 01:45:00,77.64,77.725,77.63,77.709,75200000.0
2007-03-06 01:50:00,77.701,77.765,77.7,77.761,68800000.0
2007-03-06 01:55:00,77.752,77.808,77.752,77.798,51200000.0
2007-03-06 02:00:00,77.815,78.086,77.805,78.069,70400000.0
2007-03-06 02:05:00,78.086,78.298,78.086,78.153,71400000.0
2007-03-06 02:10:00,78.15,78.214,78.126,78.208,56000000.0
2007-03-06 02:15:00,78.217,78.222,78.104,78.115,57600000.0
2007-03-06 02:20:00,78.127,78.161,78.066,78.158,62400000.0
2007-03-06 02:25:00,78.65,78.66,78.151,78.155,78400000.0
2007-03-06 02:30:00,78.165,78.523,78.165,78.523,65000000.0
2007-03-06 02:35:00,78.552,78.555,78.458,78.48,67200000.0
2007-03-06 02:40:00,78.491,78.56,78.455,78.455,60200000.0
2007-03-06 02:45:00,78.445,78.461,78.379,78.379,68800000.0
2007-03-06 02:50:00,78.396,78.418,78.281,78.397,56000000.0
2007-03-06 02:55:00,78.419,78.484,78.4,78.425,53200000.0
2007-03-06 03:00:00,78.431,78.522,78.365,78.522,59600000.0
2007-03-06 03:05:00,78.532,78.612,78.531,78.612,68800000.0
2007-03-06 03:10:00,78.617,78.758,78.613,78.758,72000000.0
2007-03-06 03:15:00,78.738,78.753,78.698,78.719,68800000.0
2007-03-06 03:20:00,78.698,78.7,78.629,78.629,57600000.0
2007-03-06 03:25:00,78.638,78.655,78.56,78.592,68800000.0
2007-03-06 03:30:00,78.596,79.02,78.532,78.98,67200000.0
2007-03-06 03:35:00,78.641,78.641,78.539,78.585,73600000.0
2007-03-06 03:40:00,78.565,78.99,78.546,78.563,59200000.0
2007-03-06 03:45:00,78.54,79.16,78.501,79.16,56000000.0
2007-03-06 03:50:00,78.545,79.19,78.543,78.563,62800000.0
2007-03-06 03:55:00,78.552,79.12,78.521,79.11,70400000.0
2007-03-06 04:00:00,78.513,78.517,78.474,78.506,59200000.0
2007-03-06 04:05:00,78.515,78.694,78.515,78.694,62400000.0
2007-03-06 04:10:00,78.727,78.774,78.727,78.763,57600000.0
2007-03-06 04:15:00,78.777,78.818,78.766,78.791,64000000.0
2007-03-06 04:20:00,78.79,78.844,78.698,78.842,64400000.0
2007-03-06 04:25:00,78.862,78.947,78.862,78.947,62400000.0
2007-03-06 04:30:00,78.972,79.016,78.972,78.989,66600000.0
2007-03-06 04:35:00,78.975,78.975,78.886,78.886,53800000.0
2007-03-06 04:40:00,78.884,78.999,78.884,78.999,58400000.0
2007-03-06 04:45:00,79.032,79.119,79.009,79.119,57600000.0
2007-03-06 04:50:00,79.147,79.17,79.039,79.167,59600000.0
2007-03-06 04:55:00,79.168,79.175,79.091,79.098,60800000.0
2007-03-06 05:00:00,79.082,79.189,79.067,79.161,60200000.0
2007-03-06 05:05:00,79.152,79.161,79.07,79.133,65600000.0
2007-03-06 05:10:00,79.147,79.156,79.079,79.105,65600000.0
2007-03-06 05:15:00,79.11,79.17,79.053,79.168,67200000.0
2007-03-06 05:20:00,79.147,79.173,79.138,79.145,58000000.0
2007-03-06 05:25:00,79.145,79.15,79.112,79.113,60800000.0
2007-03-06 05:30:00,79.124,79.159,79.101,79.148,72000000.0
2007-03-06 05:35:00,79.158,79.17,79.12,79.142,65600000.0
2007-03-06 05:40:00,79.139,79.143,79.091,79.091,56000000.0
2007-03-06 05:45:00,79.076,79.092,79.062,79.084,75200000.0
2007-03-06 05:50:00,79.096,79.128,79.059,79.107,62400000.0
2007-03-06 05:55:00,79.017,79.164,79.017,79.16,62400000.0
2007-03-06 06:00:00,79.173,79.203,79.169,79.2,58600000.0
2007-03-06 06:05:00,79.207,79.232,79.193,79.204,60200000.0
2007-03-06 06:10:00,79.209,79.214,79.117,79.187,66000000.0
2007-03-06 06:15:00,79.173,79.186,79.143,79.143,53200000.0
2007-03-06 06:20:00,79.131,79.17,79.131,79.146,57000000.0
2007-03-06 06:25:00,79.146,79.159,79.128,79.159,59200000.0
2007-03-06 06:30:00,79.158,79.172,79.107,79.153,72000000.0
2007-03-06 06:35:00,79.145,79.147,79.112,79.121,67200000.0
2007-03-06 06:40:00,79.118,79.137,79.059,79.083,64800000.0
2007-03-06 06:45:00,79.086,79.115,79.073,79.103,78400000.0
2007-03-06 06:50:00,79.09,79.122,79.09,79.122,76800000.0
2007-03-06 06:55:00,79.16,79.18,79.098,79.108,62400000.0
2007-03-06 07:00:00,79.11,79.126,79.105,79.111,72000000.0
2007-03-06 07:05:00,79.17,79.21,79.095,79.102,62400000.0
2007-03-06 07:10:00,79.099,79.126,79.034,79.054,49600000.0
2007-03-06 07:15:00,79.053,79.114,79.048,79.106,64400000.0
2007-03-06 07:20:00,79.095,79.095,79.024,79.025,68800000.0
2007-03-06 07:25:00,79.043,79.21,79.03,79.2,66600000.0
2007-03-06 07:30:00,79.075,79.22,79.028,79.028,58400000.0
2007-03-06 07:35:00,79.027,79.047,79.008,79.029,62400000.0
2007-03-06 07:40:00,79.022,79.022,78.967,79.001,60800000.0
2007-03-06 07:45:00,79.002,79.035,78.993,79.01,68200000.0
2007-03-06 07:50:00,79.018,79.131,79.018,79.131,62400000.0
2007-03-06 07:55:00,79.142,79.168,79.131,79.168,63400000.0
2007-03-06 08:00:00,79.156,79.181,79.117,79.18,50600000.0
2007-03-06 08:05:00,79.183,79.186,79.14,79.145,68800000.0
2007-03-06 08:10:00,79.142,79.188,79.141,79.177,64000000.0
2007-03-06 08:15:00,79.18,79.27,79.149,79.221,67600000.0
2007-03-06 08:20:00,79.221,79.24,79.201,79.208,65600000.0
2007-03-06 08:25:00,79.206,79.266,79.171,79.205,59200000.0
2007-03-06 08:30:00,79.207,79.235,79.181,79.235,56000000.0
2007-03-06 08:35:00,79.242,79.242,79.142,79.2,73600000.0
2007-03-06 08:40:00,79.201,79.217,79.137,79.141,72400000.0
2007-03-06 08:45:00,79.144,79.207,79.133,79.191,68800000.0
2007-03-06 08:50:00,79.192,79.195,79.16,79.179,68800000.0
2007-03-06 08:55:00,79.186,79.209,79.163,79.163,60800000.0
2007-03-06 09:00:00,79.155,79.156,79.088,79.131,67200000.0
2007-03-06 09:05:00,79.13,79.159,79.113,79.154,67200000.0
2007-03-06 09:10:00,79.18,79.226,79.146,79.147,60800000.0
2007-03-06 09:15:00,79.141,79.141,79.111,79.12,62800000.0
2007-03-06 09:20:00,79.26,79.26,79.031,79.141,64000000.0
2007-03-06 09:25:00,79.164,79.186,79.141,79.141,59200000.0
2007-03-06 09:30:00,79.148,79.166,79.127,79.141,64000000.0
2007-03-06 09:35:00,79.155,79.224,79.134,79.216,61800000.0
2007-03-06 09:40:00,79.208,79.297,79.201,79.282,67200000.0
2007-03-06 09:45:00,79.278,79.319,79.252,79.315,60800000.0
2007-03-06 09:50:00,79.316,79.316,79.202,79.218,76800000.0
2007-03-06 09:55:00,79.221,79.272,79.162,79.257,78400000.0
2007-03-06 10:00:00,79.281,79.319,79.266,79.305,59200000.0
2007-03-06 10:05:00,79.283,79.319,79.229,79.23,67200000.0
2007-03-06 10:10:00,79.23,79.23,79.188,79.212,65600000.0
2007-03-06 10:15:00,79.216,79.249,79.172,79.22,59200000.0
2007-03-06 10:20:00,79.234,79.247,79.214,79.229,68800000.0
2007-03-06 10:25:00,79.238,79.253,79.205,79.212,50600000.0
2007-03-06 10:30:00,79.234,79.252,79.221,79.251,60200000.0
2007-03-06 10:35:00,79.269,79.295,79.203,79.287,57600000.0
2007-03-06 10:40:00,79.282,79.289,79.171,79.19,64000000.0
2007-03-06 10:45:00,79.172,79.192,79.146,79.192,62400000.0
2007-03-06 10:50:00,79.198,79.233,79.191,79.231,73600000.0
2007-03-06 10:55:00,79.253,79.257,79.088,79.185,68800000.0
2007-03-06 11:00:00,79.188,79.213,79.166,79.203,68800000.0
2007-03-06 11:05:00,79.205,79.228,79.148,79.179,81000000.0
2007-03-06 11:10:00,79.194,79.194,79.148,79.166,67200000.0
2007-03-06 11:15:00,79.148,79.197,79.148,79.19,65600000.0
2007-03-06 11:20:00,79.184,79.205,79.146,79.147,63400000.0
2007-03-06 11:25:00,79.139,79.19,79.135,79.19,72000000.0
2007-03-06 11:30:00,79.183,79.301,79.16,79.297,68800000.0
2007-03-06 11:35:00,79.308,79.329,79.292,79.322,57600000.0
2007-03-06 11:40:00,79.319,79.337,79.313,79.315,66600000.0
2007-03-06 11:45:00,79.305,79.375,79.305,79.352,66600000.0
2007-03-06 11:50:00,79.352,79.357,79.326,79.342,65600000.0
2007-03-06 11:55:00,79.344,79.354,79.29,79.306,58000000.0
2007-03-06 12:00:00,79.312,79.317,79.272,79.307,65600000.0
2007-03-06 12:05:00,79.302,79.342,79.302,79.315,65600000.0
2007-03-06 12:10:00,79.304,79.315,79.278,79.286,59600000.0
2007-03-06 12:15:00,79.278,79.42,79.225,79.34,76800000.0
2007-03-06 12:20:00,79.351,79.379,79.337,79.366,68800000.0
2007-03-06 12:25:00,79.369,79.369,79.304,79.323,63400000.0
2007-03-06 12:30:00,79.3,79.306,79.264,79.306,70400000.0
2007-03-06 12:35:00,79.304,79.334,79.243,79.333,67200000.0
2007-03-06 12:40:00,79.324,79.325,79.28,79.318,73000000.0
2007-03-06 12:45:00,79.308,79.335,79.267,79.335,70400000.0
2007-03-06 12:50:00,79.326,79.33,79.272,79.278,60800000.0
2007-03-06 12:55:00,79.279,79.366,79.279,79.351,70800000.0
2007-03-06 13:00:00,79.353,79.373,79.3,79.311,67200000.0
2007-03-06 13:05:00,79.307,79.363,79.303,79.357,60200000.0
2007-03-06 13:10:00,79.358,79.407,79.339,79.393,70400000.0
2007-03-06 13:15:00,79.414,79.419,79.379,79.407,70400000.0
2007-03-06 13:20:00,79.407,79.41,79.284,79.328,56000000.0
2007-03-06 13:25:00,79.312,79.37,79.275,79.359,75200000.0
2007-03-06 13:30:00,79.364,79.364,79.254,79.271,76800000.0
2007-03-06 13:35:00,79.28,79.3,79.268,79.285,116800000.0
2007-03-06 13:40:00,79.288,79.291,79.241,79.242,127400000.0
2007-03-06 13:45:00,79.222,79.317,79.222,79.317,88000000.0
2007-03-06 13:50:00,79.319,79.335,79.279,79.285,90600000.0
2007-03-06 13:55:00,79.291,79.291,79.234,79.254,103400000.0
2007-03-06 14:00:00,79.253,79.314,79.246,79.306,120800000.0
2007-03-06 14:05:00,79.292,79.334,79.286,79.326,149800000.0
2007-03-06 14:10:00,79.316,79.324,79.29,79.296,102400000.0
2007-03-06 14:15:00,79.299,79.299,79.255,79.255,96000000.0
2007-03-06 14:20:00,79.265,79.27,79.246,79.255,126400000.0
2007-03-06 14:25:00,79.253,79.303,79.253,79.302,91200000.0
2007-03-06 14:30:00,79.303,79.307,79.276,79.298,88000000.0
2007-03-06 14:35:00,79.302,79.315,78.99,79.0,107200000.0
2007-03-06 14:40:00,79.261,79.279,79.254,79.258,121600000.0
2007-03-06 14:45:00,79.224,79.261,79.196,79.256,89000000.0
2007-03-06 14:50:00,79.253,79.266,79.223,79.244,103400000.0
2007-03-06 14:55:00,79.238,79.275,79.232,79.275,75200000.0
2007-03-06 15:00:00,79.285,79.293,79.216,79.216,77800000.0
2007-03-06 15:05:00,79.217,79.263,79.209,79.258,76800000.0
2007-03-06 15:10:00,79.27,79.27,79.13,79.194,136400000.0
2007-03-06 15:15:00,79.195,79.207,79.177,79.186,119400000.0
2007-03-06 15:20:00,79.198,79.198,79.157,79.162,123000000.0
2007-03-06 15:25:00,79.143,79.147,78.973,79.06,213200000.0
2007-03-06 15:30:00,79.015,79.166,79.015,79.152,259000000.0
2007-03-06 15:35:00,79.141,79.141,79.03,79.03,192000000.0
2007-03-06 15:40:00,79.009,79.029,78.947,78.959,143400000.0
2007-03-06 15:45:00,78.969,78.989,78.925,78.964,100000000.0
2007-03-06 15:50:00,78.96,78.97,78.934,78.958,97600000.0
2007-03-06 15:55:00,78.957,78.961,78.806,78.822,144000000.0
2007-03-06 16:00:00,78.862,78.871,78.829,78.863,212600000.0
2007-03-06 16:05:00,78.864,78.907,78.843,78.905,204200000.0
2007-03-06 16:10:00,78.896,78.936,78.877,78.914,173200000.0
2007-03-06 16:15:00,78.916,78.958,78.909,78.941,149200000.0
2007-03-06 16:20:00,78.94,78.975,78.911,78.911,140800000.0
2007-03-06 16:25:00,78.908,78.969,78.908,78.942,124800000.0
2007-03-06 16:30:00,78.932,79.019,78.932,78.991,127800000.0
2007-03-06 16:35:00,78.986,79.02,78.979,78.997,220200000.0
2007-03-06 16:40:00,78.985,79.04,78.984,79.007,211600000.0
2007-03-06 16:45:00,79.008,79.033,79.0,79.006,228200000.0
2007-03-06 16:50:00,78.993,79.028,78.859,78.864,195600000.0
2007-03-06 16:55:00,78.86,78.86,78.777,78.798,146600000.0
2007-03-06 17:00:00,78.824,78.824,78.779,78.785,209000000.0
2007-03-06 17:05:00,78.792,78.795,78.765,78.77,276600000.0
2007-03-06 17:10:00,78.776,78.8,78.765,78.795,140800000.0
2007-03-06 17:15:00,78.777,78.799,78.773,78.773,155600000.0
2007-03-06 17:20:00,78.769,78.818,78.769,78.816,87400000.0
2007-03-06 17:25:00,78.781,78.894,78.767,78.885,116200000.0
2007-03-06 17:30:00,78.888,79.005,78.888,78.997,258400000.0
2007-03-06 17:35:00,78.984,78.984,78.913,78.93,144400000.0
2007-03-06 17:40:00,78.932,78.986,78.926,78.977,147600000.0
2007-03-06 17:45:00,78.972,78.972,78.929,78.93,233600000.0
2007-03-06 17:50:00,78.921,78.981,78.886,78.981,170600000.0
2007-03-06 17:55:00,78.976,78.988,78.958,78.958,200400000.0
2007-03-06 18:00:00,78.936,78.965,78.936,78.944,177600000.0
2007-03-06 18:05:00,78.952,79.28,78.945,79.017,245200000.0
2007-03-06 18:10:00,79.015,79.09,78.999,79.09,88000000.0
2007-03-06 18:15:00,79.119,79.156,79.072,79.072,205800000.0
2007-03-06 18:20:00,79.08,79.155,79.08,79.145,189200000.0
2007-03-06 18:25:00,79.149,79.173,79.118,79.169,117800000.0
2007-03-06 18:30:00,79.172,79.195,79.14,79.148,169400000.0
2007-03-06 18:35:00,79.143,79.178,79.136,79.154,216000000.0
2007-03-06 18:40:00,79.142,79.199,79.132,79.199,295200000.0
2007-03-06 18:45:00,79.225,79.259,79.21,79.223,93200000.0
2007-03-06 18:50:00,79.221,79.257,79.221,79.24,128000000.0
2007-03-06 18:55:00,79.229,79.253,79.225,79.248,121600000.0
2007-03-06 19:00:00,79.253,79.273,79.253,79.27,97000000.0
2007-03-06 19:05:00,79.27,79.34,79.256,79.31,148600000.0
2007-03-06 19:10:00,79.28,79.299,79.276,79.286,88000000.0
2007-03-06 19:15:00,79.288,79.3,79.246,79.257,86400000.0
2007-03-06 19:20:00,79.261,79.348,79.251,79.331,109800000.0
2007-03-06 19:25:00,79.333,79.356,79.303,79.309,94400000.0
2007-03-06 19:30:00,79.313,79.313,79.268,79.282,59600000.0
2007-03-06 19:35:00,79.284,79.31,79.276,79.31,67200000.0
2007-03-06 19:40:00,79.254,79.272,79.242,79.244,55800000.0
2007-03-06 19:45:00,79.247,79.281,79.225,79.257,76600000.0
2007-03-06 19:50:00,79.269,79.287,79.243,79.268,66000000.0
2007-03-06 19:55:00,79.287,79.287,79.227,79.269,57000000.0
2007-03-06 20:00:00,79.286,79.317,79.272,79.308,94400000.0
2007-03-06 20:05:00,79.315,79.41,79.306,79.332,96400000.0
2007-03-06 20:10:00,79.303,79.38,79.252,79.33,65600000.0
2007-03-06 20:15:00,79.325,79.41,79.306,79.318,100800000.0
2007-03-06 20:20:00,79.308,79.308,79.263,79.263,75200000.0
2007-03-06 20:25:00,79.254,79.53,79.254,79.52,67200000.0
2007-03-06 20:30:00,79.51,79.54,79.276,79.289,62400000.0
2007-03-06 20:35:00,79.294,79.325,79.288,79.31,59200000.0
2007-03-06 20:40:00,79.53,79.56,79.3,79.33,60800000.0
2007-03-06 20:45:00,79.333,79.361,79.327,79.359,65600000.0
2007-03-06 20:50:00,79.366,79.393,79.348,79.349,84800000.0
2007-03-06 20:55:00,79.344,79.55,79.326,79.372,59600000.0
2007-03-06 21:00:00,79.381,79.408,79.368,79.39,72000000.0
2007-03-06 21:05:00,79.398,79.5,79.383,79.46,66000000.0
2007-03-06 21:10:00,79.384,79.52,79.366,79.52,52800000.0
2007-03-06 21:15:00,79.376,79.422,79.325,79.413,67200000.0
2007-03-06 21:20:00,79.61,79.65,79.375,79.401,57600000.0
2007-03-06 21:25:00,79.414,79.534,79.414,79.525,54400000.0
2007-03-06 21:30:00,79.529,79.66,79.526,79.66,64400000.0
2007-03-06 21:35:00,79.544,79.67,79.425,79.535,60800000.0
2007-03-06 21:40:00,79.548,79.584,79.546,79.562,65000000.0
2007-03-06 21:45:00,79.566,79.578,79.549,79.578,70400000.0
2007-03-06 21:50:00,79.578,79.578,79.542,79.551,66600000.0
2007-03-06 21:55:00,79.552,79.59,79.516,79.524,75600000.0
2007-03-06 22:00:00,79.514,79.514,79.451,79.469,78400000.0
2007-03-06 22:05:00,79.471,79.485,79.452,79.473,62400000.0
2007-03-06 22:10:00,79.466,79.56,79.466,79.515,59200000.0
2007-03-06 22:15:00,79.525,79.662,79.521,79.637,70400000.0
2007-03-06 22:20:00,79.618,79.688,79.618,79.624,65600000.0
2007-03-06 22:25:00,79.638,79.665,79.608,79.651,68200000.0
2007-03-06 22:30:00,79.671,79.671,79.583,79.643,64000000.0
2007-03-06 22:35:00,79.655,79.668,79.645,79.654,85800000.0
2007-03-06 22:40:00,79.64,79.671,79.63,79.63,68800000.0
2007-03-06 22:45:00,79.621,79.633,79.603,79.608,65600000.0
2007-03-06 22:50:00,79.597,79.597,79.565,79.589,56000000.0
2007-03-06 22:55:00,79.584,79.621,79.582,79.621,81600000.0
2007-03-06 23:00:00,79.615,79.62,79.568,79.571,64000000.0
2007-03-06 23:05:00,79.563,79.69,79.517,79.517,88400000.0
2007-03-06 23:10:00,79.518,79.567,79.513,79.555,64400000.0
2007-03-06 23:15:00,79.552,79.7,79.533,79.56,60800000.0
2007-03-06 23:20:00,79.556,79.67,79.527,79.562,67200000.0
2007-03-06 23:25:00,79.553,79.69,79.547,79.69,75200000.0
2007-03-06 23:30:00,79.547,79.71,79.526,79.537,68800000.0
2007-03-06 23:35:00,79.521,79.7,79.517,79.548,62400000.0
2007-03-06 23:40:00,79.545,79.545,79.454,79.485,85800000.0
2007-03-06 23:45:00,79.481,79.516,79.439,79.511,62400000.0
2007-03-06 23:50:00,79.503,79.521,79.465,79.521,62400000.0
2007-03-06 23:55:00,79.524,79.81,79.503,79.559,72000000.0
2007-03-07 00:00:00,79.579,79.91,79.579,79.91,57600000.0
2007-03-07 00:05:00,79.618,79.687,79.6,79.631,54400000.0
2007-03-07 00:10:00,79.65,79.699,79.642,79.697,59200000.0
2007-03-07 00:15:00,79.685,79.692,79.655,79.662,66000000.0
2007-03-07 00:20:00,79.651,79.658,79.583,79.598,75200000.0
2007-03-07 00:25:00,79.591,79.633,79.587,79.631,77200000.0
2007-03-07 00:30:00,79.661,79.71,79.661,79.681,65600000.0
2007-03-07 00:35:00,79.684,80.0,79.669,79.687,73600000.0
2007-03-07 00:40:00,79.707,79.735,79.699,79.722,70400000.0
2007-03-07 00:45:00,79.721,79.746,79.694,79.738,64000000.0
2007-03-07 00:50:00,79.727,79.87,79.724,79.764,64000000.0
2007-03-07 00:55:00,79.777,79.859,79.777,79.852,62400000.0
2007-03-07 01:00:00,79.855,79.877,79.853,79.863,62400000.0
2007-03-07 01:05:00,79.884,79.9,79.834,79.861,70200000.0
2007-03-07 01:10:00,79.847,79.854,79.826,79.844,66600000.0
2007-03-07 01:15:00,79.851,79.89,79.846,79.88,64000000.0
2007-03-07 01:20:00,79.869,79.943,79.869,79.939,60800000.0
2007-03-07 01:25:00,79.947,79.969,79.938,79.961,71400000.0
2007-03-07 01:30:00,79.96,79.971,79.947,79.964,70400000.0
2007-03-07 01:35:00,79.962,79.996,79.83,79.84,72000000.0
2007-03-07 01:40:00,79.979,79.983,79.934,79.939,59200000.0
2007-03-07 01:45:00,79.915,79.915,79.873,79.888,75600000.0
2007-03-07 01:50:00,79.884,79.884,79.839,79.853,73600000.0
2007-03-07 01:55:00,79.854,79.941,79.844,79.927,51200000.0
2007-03-07 02:00:00,79.93,79.93,79.878,79.886,70400000.0
2007-03-07 02:05:00,79.901,79.901,79.865,79.892,72400000.0
2007-03-07 02:10:00,79.58,79.909,79.54,79.899,57800000.0
2007-03-07 02:15:00,79.897,79.908,79.817,79.897,57600000.0
2007-03-07 02:20:00,79.889,79.91,79.811,79.894,61200000.0
2007-03-07 02:25:00,79.899,79.917,79.2,79.89,78400000.0
2007-03-07 02:30:00,79.896,79.976,79.836,79.836,65600000.0
2007-03-07 02:35:00,79.865,79.889,79.807,79.841,67200000.0
2007-03-07 02:40:00,79.843,79.854,79.767,79.854,60800000.0
2007-03-07 02:45:00,79.847,79.861,79.795,79.795,68800000.0
2007-03-07 02:50:00,79.769,79.811,79.724,79.806,56000000.0
2007-03-07 02:55:00,79.797,79.812,79.644,79.662,52800000.0
2007-03-07 03:00:00,79.643,79.645,79.542,79.56,59200000.0
2007-03-07 03:05:00,79.566,79.601,79.563,79.597,68800000.0
2007-03-07 03:10:00,79.594,79.606,79.553,79.594,72000000.0
2007-03-07 03:15:00,79.589,79.59,79.431,79.431,68800000.0
2007-03-07 03:20:00,79.446,79.5,79.43,79.43,57600000.0
2007-03-07 03:25:00,79.401,79.401,79.171,79.171,68800000.0
2007-03-07 03:30:00,79.149,79.149,79.078,79.14,60800000.0
2007-03-07 03:35:00,79.158,79.37,79.158,79.343,73000000.0
2007-03-07 03:40:00,79.361,79.367,79.177,79.195,59600000.0
2007-03-07 03:45:00,79.201,79.231,79.182,79.229,60800000.0
2007-03-07 03:50:00,79.232,79.27,79.224,79.27,57600000.0
2007-03-07 03:55:00,79.274,79.287,79.207,79.228,69200000.0
2007-03-07 04:00:00,79.229,79.229,79.148,79.183,59200000.0
2007-03-07 04:05:00,79.175,79.42,79.175,79.229,62400000.0
2007-03-07 04:10:00,79.232,79.284,79.232,79.245,58000000.0
2007-03-07 04:15:00,79.251,79.286,79.249,79.286,64000000.0
2007-03-07 04:20:00,79.292,79.34,79.209,79.291,64000000.0
2007-03-07 04:25:00,79.292,79.297,79.267,79.29,61800000.0
2007-03-07 04:30:00,79.292,79.44,79.287,79.316,69800000.0
2007-03-07 04:35:00,79.32,79.327,79.288,79.312,61200000.0
2007-03-07 04:40:00,79.326,79.343,79.312,79.313,57000000.0
2007-03-07 04:45:00,79.328,79.375,79.328,79.368,63400000.0
2007-03-07 04:50:00,79.369,79.369,79.243,79.354,59200000.0
2007-03-07 04:55:00,79.355,79.356,79.321,79.351,60200000.0
2007-03-07 05:00:00,79.338,79.39,79.338,79.39,60200000.0
2007-03-07 05:05:00,79.383,79.52,79.371,79.371,68800000.0
2007-03-07 05:10:00,79.382,79.409,79.355,79.383,65600000.0
2007-03-07 05:15:00,79.378,79.378,79.309,79.332,67200000.0
2007-03-07 05:20:00,79.343,79.356,79.309,79.309,59200000.0
2007-03-07 05:25:00,79.312,79.312,79.263,79.265,61200000.0
2007-03-07 05:30:00,79.289,79.434,79.278,79.418,72000000.0
2007-03-07 05:35:00,79.422,79.462,79.417,79.44,65600000.0
2007-03-07 05:40:00,79.442,79.485,79.442,79.485,56000000.0
2007-03-07 05:45:00,79.472,79.494,79.454,79.454,75200000.0
2007-03-07 05:50:00,79.457,79.505,79.449,79.494,62400000.0
2007-03-07 05:55:00,79.56,79.56,79.44,79.46,54400000.0
2007-03-07 06:00:00,79.503,79.521,79.44,79.521,57600000.0
2007-03-07 06:05:00,79.528,79.532,79.45,79.47,60200000.0
2007-03-07 06:10:00,79.51,79.534,79.427,79.523,65600000.0
2007-03-07 06:15:00,79.523,79.533,79.42,79.521,54400000.0
2007-03-07 06:20:00,79.518,79.533,79.31,79.533,52800000.0
2007-03-07 06:25:00,79.534,79.589,79.37,79.38,61800000.0
2007-03-07 06:30:00,79.594,79.626,79.587,79.626,70800000.0
2007-03-07 06:35:00,79.637,79.694,79.633,79.668,67200000.0
2007-03-07 06:40:00,79.655,79.655,79.511,79.6,65600000.0
2007-03-07 06:45:00,79.602,79.602,79.576,79.58,77800000.0
2007-03-07 06:50:00,79.574,79.602,79.561,79.565,72000000.0
2007-03-07 06:55:00,79.556,79.575,79.451,79.461,60200000.0
2007-03-07 07:00:00,79.48,79.49,79.469,79.474,72400000.0
2007-03-07 07:05:00,79.472,79.548,79.471,79.471,64000000.0
2007-03-07 07:10:00,79.48,79.496,79.401,79.429,59200000.0
2007-03-07 07:15:00,79.442,79.452,79.403,79.442,65600000.0
2007-03-07 07:20:00,79.429,79.451,79.331,79.424,68800000.0
2007-03-07 07:25:00,79.421,79.421,79.362,79.371,57600000.0
2007-03-07 07:30:00,79.38,79.401,79.363,79.382,66600000.0
2007-03-07 07:35:00,79.374,79.38,79.333,79.377,61800000.0
2007-03-07 07:40:00,79.377,79.427,79.361,79.405,60200000.0
2007-03-07 07:45:00,79.406,79.417,79.369,79.414,68800000.0
2007-03-07 07:50:00,79.415,79.418,79.403,79.413,62400000.0
2007-03-07 07:55:00,79.413,79.42,79.376,79.376,64000000.0
2007-03-07 08:00:00,79.374,79.435,79.37,79.435,52200000.0
2007-03-07 08:05:00,79.422,79.49,79.419,79.49,60800000.0
2007-03-07 08:10:00,79.478,79.522,79.47,79.47,64000000.0
2007-03-07 08:15:00,79.49,79.52,79.486,79.495,67200000.0
2007-03-07 08:20:00,79.495,79.495,79.37,79.463,64000000.0
2007-03-07 08:25:00,79.4,79.488,79.366,79.455,54400000.0
2007-03-07 08:30:00,79.467,79.485,79.449,79.449,56000000.0
2007-03-07 08:35:00,79.446,79.484,79.38,79.4,73600000.0
2007-03-07 08:40:00,79.452,79.463,79.422,79.426,71400000.0
2007-03-07 08:45:00,79.411,79.479,79.411,79.471,68800000.0
2007-03-07 08:50:00,79.51,79.54,79.428,79.447,55800000.0
2007-03-07 08:55:00,79.439,79.439,79.374,79.374,60800000.0
2007-03-07 09:00:00,79.378,79.413,79.37,79.411,67200000.0
2007-03-07 09:05:00,79.396,79.442,79.396,79.404,67200000.0
2007-03-07 09:10:00,79.407,79.427,79.338,79.338,60800000.0
2007-03-07 09:15:00,79.345,79.375,79.331,79.354,62400000.0
2007-03-07 09:20:00,79.347,79.41,79.3,79.402,68800000.0
2007-03-07 09:25:00,79.391,79.42,79.386,79.42,59000000.0
2007-03-07 09:30:00,79.422,79.435,79.394,79.415,64000000.0
2007-03-07 09:35:00,79.411,79.412,79.328,79.379,62400000.0
2007-03-07 09:40:00,79.382,79.459,79.382,79.446,66600000.0
2007-03-07 09:45:00,79.471,79.549,79.466,79.515,60800000.0
2007-03-07 09:50:00,79.509,79.553,79.509,79.548,76800000.0
2007-03-07 09:55:00,79.543,79.559,79.456,79.554,78400000.0
2007-03-07 10:00:00,79.563,79.566,79.457,79.468,59200000.0
2007-03-07 10:05:00,79.48,79.525,79.48,79.495,67200000.0
2007-03-07 10:10:00,79.493,79.509,79.464,79.496,65600000.0
2007-03-07 10:15:00,79.5,79.53,79.458,79.51,65600000.0
2007-03-07 10:20:00,79.492,79.516,79.482,79.505,68600000.0
2007-03-07 10:25:00,79.508,79.588,79.504,79.569,57600000.0
2007-03-07 10:30:00,79.569,79.606,79.557,79.563,60800000.0
2007-03-07 10:35:00,79.558,79.594,79.49,79.573,57600000.0
2007-03-07 10:40:00,79.571,79.576,79.557,79.559,64000000.0
2007-03-07 10:45:00,79.555,79.555,79.511,79.531,62400000.0
2007-03-07 10:50:00,79.535,79.535,79.464,79.524,73600000.0
2007-03-07 10:55:00,79.518,79.518,79.384,79.495,68200000.0
2007-03-07 11:00:00,79.498,79.537,79.484,79.533,68800000.0
2007-03-07 11:05:00,79.536,79.79,79.452,79.75,76800000.0
2007-03-07 11:10:00,79.504,79.54,79.484,79.512,66600000.0
2007-03-07 11:15:00,79.476,79.538,79.47,79.528,65400000.0
2007-03-07 11:20:00,79.515,79.524,79.496,79.512,64000000.0
2007-03-07 11:25:00,79.525,79.54,79.512,79.535,71400000.0
2007-03-07 11:30:00,79.531,79.66,79.515,79.66,68200000.0
2007-03-07 11:35:00,79.671,79.77,79.61,79.63,58400000.0
2007-03-07 11:40:00,79.629,79.652,79.617,79.626,66600000.0
2007-03-07 11:45:00,79.633,79.79,79.618,79.675,60800000.0
2007-03-07 11:50:00,79.673,79.746,79.673,79.736,65600000.0
2007-03-07 11:55:00,79.731,79.765,79.661,79.745,59200000.0
2007-03-07 12:00:00,79.745,79.789,79.745,79.784,65600000.0
2007-03-07 12:05:00,79.789,79.819,79.772,79.774,67200000.0
2007-03-07 12:10:00,79.758,79.776,79.745,79.754,59200000.0
2007-03-07 12:15:00,79.741,79.754,79.671,79.752,72000000.0
2007-03-07 12:20:00,79.77,79.785,79.748,79.778,69200000.0
2007-03-07 12:25:00,79.789,79.8,79.739,79.8,64000000.0
2007-03-07 12:30:00,79.794,79.8,79.63,79.65,68800000.0
2007-03-07 12:35:00,79.77,79.786,79.686,79.771,66600000.0
2007-03-07 12:40:00,79.776,79.804,79.762,79.783,73600000.0
2007-03-07 12:45:00,79.779,79.799,79.762,79.78,70400000.0
2007-03-07 12:50:00,79.777,79.796,79.768,79.771,61200000.0
2007-03-07 12:55:00,79.773,79.773,79.698,79.698,72000000.0
2007-03-07 13:00:00,79.703,79.725,79.671,79.709,67200000.0
2007-03-07 13:05:00,79.706,79.714,79.654,79.685,61200000.0
2007-03-07 13:10:00,79.676,79.719,79.51,79.709,65600000.0
2007-03-07 13:15:00,79.712,79.713,79.679,79.713,70400000.0
2007-03-07 13:20:00,79.721,79.721,79.642,79.701,66000000.0
2007-03-07 13:25:00,79.53,79.721,79.52,79.718,68800000.0
2007-03-07 13:30:00,79.732,79.741,79.648,79.659,67600000.0
2007-03-07 13:35:00,79.657,79.686,79.49,79.686,97600000.0
2007-03-07 13:40:00,79.682,79.696,79.669,79.673,127400000.0
2007-03-07 13:45:00,79.668,79.668,79.63,79.63,88400000.0
2007-03-07 13:50:00,79.63,79.684,79.599,79.599,91600000.0
2007-03-07 13:55:00,79.611,79.638,79.583,79.583,104400000.0
2007-03-07 14:00:00,79.572,79.598,79.558,79.598,120000000.0
2007-03-07 14:05:00,79.601,79.603,79.568,79.603,149600000.0
2007-03-07 14:10:00,79.608,79.608,79.542,79.549,101800000.0
2007-03-07 14:15:00,79.548,79.56,79.512,79.542,96000000.0
2007-03-07 14:20:00,79.544,79.548,79.522,79.543,125800000.0
2007-03-07 14:25:00,79.537,79.63,79.524,79.62,75200000.0
2007-03-07 14:30:00,79.63,79.65,79.531,79.541,85800000.0
2007-03-07 14:35:00,79.533,79.66,79.485,79.491,61800000.0
2007-03-07 14:40:00,79.468,79.524,79.468,79.509,121600000.0
2007-03-07 14:45:00,79.512,79.522,79.495,79.505,90000000.0
2007-03-07 14:50:00,79.502,79.7,79.501,79.68,107200000.0
2007-03-07 14:55:00,79.516,79.523,79.48,79.488,75000000.0
2007-03-07 15:00:00,79.49,79.69,79.47,79.499,92800000.0
2007-03-07 15:05:00,79.504,79.529,79.492,79.519,67600000.0
2007-03-07 15:10:00,79.531,79.561,79.527,79.554,137000000.0
2007-03-07 15:15:00,79.496,79.535,79.482,79.521,120000000.0
2007-03-07 15:20:00,79.518,79.552,79.508,79.546,124800000.0
2007-03-07 15:25:00,79.541,79.644,79.531,79.617,212400000.0
2007-03-07 15:30:00,79.525,79.711,79.494,79.7,258600000.0
2007-03-07 15:35:00,79.66,79.723,79.62,79.666,191200000.0
2007-03-07 15:40:00,79.667,79.69,79.662,79.69,144800000.0
2007-03-07 15:45:00,79.711,79.728,79.656,79.701,97400000.0
2007-03-07 15:50:00,79.709,79.739,79.701,79.711,98000000.0
2007-03-07 15:55:00,79.7,79.704,79.684,79.686,142200000.0
2007-03-07 16:00:00,79.62,79.731,79.61,79.718,203200000.0
2007-03-07 16:05:00,79.715,79.716,79.659,79.666,205200000.0
2007-03-07 16:10:00,79.663,79.663,79.637,79.648,172800000.0
2007-03-07 16:15:00,79.652,79.703,79.638,79.689,147600000.0
2007-03-07 16:20:00,79.685,79.698,79.666,79.695,140800000.0
2007-03-07 16:25:00,79.703,79.706,79.62,79.685,116200000.0
2007-03-07 16:30:00,79.68,79.689,79.619,79.634,127400000.0
2007-03-07 16:35:00,79.641,79.648,79.585,79.604,220800000.0
2007-03-07 16:40:00,79.602,79.74,79.602,79.603,205200000.0
2007-03-07 16:45:00,79.603,79.683,79.601,79.664,229000000.0
2007-03-07 16:50:00,79.647,79.648,79.588,79.596,195200000.0
2007-03-07 16:55:00,79.592,79.607,79.584,79.596,146600000.0
2007-03-07 17:00:00,79.611,79.624,79.543,79.586,209600000.0
2007-03-07 17:05:00,79.583,79.622,79.556,79.605,275600000.0
2007-03-07 17:10:00,79.603,79.611,79.58,79.59,137600000.0
2007-03-07 17:15:00,79.604,79.636,79.591,79.631,156800000.0
2007-03-07 17:20:00,79.633,79.691,79.633,79.673,88000000.0
2007-03-07 17:25:00,79.687,79.687,79.628,79.648,116800000.0
2007-03-07 17:30:00,79.643,79.672,79.643,79.666,260000000.0
2007-03-07 17:35:00,79.677,79.725,79.53,79.725,162000000.0
2007-03-07 17:40:00,79.72,79.756,79.701,79.75,140200000.0
2007-03-07 17:45:00,79.746,79.755,79.717,79.721,234800000.0
2007-03-07 17:50:00,79.717,79.754,79.71,79.753,171000000.0
2007-03-07 17:55:00,79.762,79.767,79.732,79.755,201000000.0
2007-03-07 18:00:00,79.757,79.757,79.683,79.701,176400000.0
2007-03-07 18:05:00,79.701,79.701,79.641,79.678,172200000.0
2007-03-07 18:10:00,79.67,79.67,79.583,79.587,88000000.0
2007-03-07 18:15:00,79.593,79.635,79.582,79.582,206400000.0
2007-03-07 18:20:00,79.585,79.616,79.558,79.558,188200000.0
2007-03-07 18:25:00,79.566,79.576,79.542,79.558,117800000.0
2007-03-07 18:30:00,79.557,79.591,79.531,79.545,169600000.0
2007-03-07 18:35:00,79.543,79.552,79.454,79.499,217400000.0
2007-03-07 18:40:00,79.501,79.512,79.46,79.48,277200000.0
2007-03-07 18:45:00,79.489,79.489,79.462,79.467,92800000.0
2007-03-07 18:50:00,79.473,79.526,79.473,79.517,128000000.0
2007-03-07 18:55:00,79.508,79.57,79.507,79.555,132600000.0
2007-03-07 19:00:00,79.554,79.557,79.452,79.462,97000000.0
2007-03-07 19:05:00,79.446,79.522,79.426,79.514,144000000.0
2007-03-07 19:10:00,79.532,79.557,79.465,79.502,87400000.0
2007-03-07 19:15:00,79.5,79.5,79.453,79.473,86400000.0
2007-03-07 19:20:00,79.466,79.466,79.422,79.438,110400000.0
2007-03-07 19:25:00,79.438,79.446,79.399,79.399,94400000.0
2007-03-07 19:30:00,79.4,79.46,79.4,79.443,59200000.0
2007-03-07 19:35:00,79.441,79.455,79.423,79.451,68800000.0
2007-03-07 19:40:00,79.445,79.57,79.445,79.468,56000000.0
2007-03-07 19:45:00,79.49,79.551,79.473,79.545,76800000.0
2007-03-07 19:50:00,79.559,79.63,79.521,79.554,67200000.0
2007-03-07 19:55:00,79.56,79.63,79.55,79.563,58000000.0
2007-03-07 20:00:00,79.57,79.582,79.531,79.553,94400000.0
2007-03-07 20:05:00,79.574,79.574,79.524,79.536,91600000.0
2007-03-07 20:10:00,79.525,79.548,79.463,79.54,62400000.0
2007-03-07 20:15:00,79.553,79.58,79.515,79.515,96000000.0
2007-03-07 20:20:00,79.511,79.523,79.488,79.506,75200000.0
2007-03-07 20:25:00,79.497,79.552,79.497,79.548,66600000.0
2007-03-07 20:30:00,79.538,79.58,79.521,79.529,74600000.0
2007-03-07 20:35:00,79.532,79.596,79.521,79.596,59600000.0
2007-03-07 20:40:00,79.591,79.613,79.581,79.606,57400000.0
2007-03-07 20:45:00,79.604,79.613,79.592,79.607,65000000.0
2007-03-07 20:50:00,79.63,79.66,79.624,79.659,84200000.0
2007-03-07 20:55:00,79.662,79.721,79.65,79.695,54400000.0
2007-03-07 21:00:00,79.699,79.715,79.51,79.649,67200000.0
2007-03-07 21:05:00,79.608,79.618,79.561,79.572,64000000.0
2007-03-07 21:10:00,79.562,79.583,79.532,79.583,71400000.0
2007-03-07 21:15:00,79.583,79.617,79.14,79.61,72000000.0
2007-03-07 21:20:00,79.593,79.625,79.05,79.575,59200000.0
2007-03-07 21:25:00,79.57,79.589,79.556,79.586,51600000.0
2007-03-07 21:30:00,79.568,79.597,79.567,79.568,67600000.0
2007-03-07 21:35:00,79.589,79.607,79.481,79.587,64000000.0
2007-03-07 21:40:00,79.583,79.611,79.557,79.579,65600000.0
2007-03-07 21:45:00,79.588,79.632,79.57,79.588,69800000.0
2007-03-07 21:50:00,79.603,79.606,79.01,79.571,57600000.0
2007-03-07 21:55:00,79.57,79.744,79.57,79.67,72400000.0
2007-03-07 22:00:00,79.649,79.665,79.453,79.455,77800000.0
2007-03-07 22:05:00,79.439,79.578,79.439,79.519,62400000.0
2007-03-07 22:10:00,79.509,79.524,79.182,79.245,59200000.0
2007-03-07 22:15:00,79.261,79.278,78.7,79.172,73600000.0
2007-03-07 22:20:00,79.167,79.2,78.976,79.098,67200000.0
2007-03-07 22:25:00,79.102,79.136,79.047,79.136,68800000.0
2007-03-07 22:30:00,79.168,79.214,79.086,79.11,64000000.0
2007-03-07 22:35:00,79.127,79.143,79.062,79.088,85200000.0
2007-03-07 22:40:00,79.096,79.134,79.075,79.134,68200000.0
2007-03-07 22:45:00,79.146,79.193,79.136,79.144,65000000.0
2007-03-07 22:50:00,79.152,79.152,78.942,78.942,56000000.0
2007-03-07 22:55:00,78.948,78.959,78.803,78.824,76800000.0
2007-03-07 23:00:00,78.786,78.794,78.759,78.776,69200000.0
2007-03-07 23:05:00,78.759,78.759,78.586,78.63,88400000.0
2007-03-07 23:10:00,78.645,78.695,78.619,78.688,64000000.0
2007-03-07 23:15:00,78.698,78.802,78.687,78.771,59200000.0
2007-03-07 23:20:00,78.783,78.801,78.759,78.797,67200000.0
2007-03-07 23:25:00,78.791,78.873,78.791,78.867,70400000.0
2007-03-07 23:30:00,78.863,78.863,78.798,78.798,73600000.0
2007-03-07 23:35:00,78.782,78.794,78.766,78.776,64000000.0
2007-03-07 23:40:00,78.783,78.798,78.756,78.781,79400000.0
2007-03-07 23:45:00,78.775,78.775,78.681,78.717,61800000.0
2007-03-07 23:50:00,78.713,78.762,78.713,78.737,62400000.0
2007-03-07 23:55:00,78.73,78.809,78.649,78.649,66600000.0
2007-03-08 00:00:00,78.638,78.64,78.536,78.551,57600000.0
2007-03-08 00:05:00,78.554,78.644,78.545,78.641,54400000.0
2007-03-08 00:10:00,78.647,78.676,78.595,78.673,59200000.0
2007-03-08 00:15:00,78.69,78.813,78.669,78.813,67600000.0
2007-03-08 00:20:00,78.805,78.833,78.19,78.795,70400000.0
2007-03-08 00:25:00,78.786,78.786,78.14,78.729,76800000.0
2007-03-08 00:30:00,78.735,78.743,78.649,78.653,75600000.0
2007-03-08 00:35:00,78.648,78.648,78.571,78.578,68800000.0
2007-03-08 00:40:00,78.57,78.595,78.557,78.583,70400000.0
2007-03-08 00:45:00,78.572,78.574,78.486,78.486,64000000.0
2007-03-08 00:50:00,78.471,78.592,78.441,78.586,64000000.0
2007-03-08 00:55:00,78.576,78.6,78.513,78.6,62400000.0
2007-03-08 01:00:00,78.6,78.6,78.559,78.574,62400000.0
2007-03-08 01:05:00,78.593,78.63,78.523,78.53,70400000.0
2007-03-08 01:10:00,78.561,78.577,78.46,78.46,67200000.0
2007-03-08 01:15:00,78.437,78.448,78.253,78.282,78800000.0
2007-03-08 01:20:00,78.261,78.273,78.183,78.188,60800000.0
2007-03-08 01:25:00,78.175,78.25,78.117,78.242,71400000.0
2007-03-08 01:30:00,78.24,78.287,78.24,78.287,70400000.0
2007-03-08 01:35:00,78.28,78.295,78.258,78.279,72000000.0
2007-03-08 01:40:00,78.285,78.299,78.24,78.262,59000000.0
2007-03-08 01:45:00,78.273,78.331,78.273,78.309,75200000.0
2007-03-08 01:50:00,78.316,78.321,78.294,78.316,68800000.0
2007-03-08 01:55:00,78.319,78.56,78.319,78.348,52800000.0
2007-03-08 02:00:00,78.367,78.379,78.258,78.267,70400000.0
2007-03-08 02:05:00,78.278,78.346,78.276,78.332,72000000.0
2007-03-08 02:10:00,78.316,78.394,78.311,78.387,56000000.0
2007-03-08 02:15:00,78.377,78.445,78.335,78.443,57600000.0
2007-03-08 02:20:00,78.438,78.562,78.438,78.548,62400000.0
2007-03-08 02:25:00,78.542,78.55,78.498,78.55,77800000.0
2007-03-08 02:30:00,78.56,78.591,78.539,78.542,65600000.0
2007-03-08 02:35:00,78.545,78.64,78.474,78.64,64000000.0
2007-03-08 02:40:00,78.501,78.548,78.489,78.548,60800000.0
2007-03-08 02:45:00,78.554,78.605,78.537,78.547,68800000.0
2007-03-08 02:50:00,78.537,78.553,78.47,78.553,55400000.0
2007-03-08 02:55:00,78.571,78.579,78.524,78.572,52800000.0
2007-03-08 03:00:00,78.575,78.637,78.466,78.632,59200000.0
2007-03-08 03:05:00,78.628,78.694,78.623,78.682,68800000.0
2007-03-08 03:10:00,78.681,78.697,78.67,78.697,70800000.0
2007-03-08 03:15:00,78.695,78.695,78.619,78.624,68800000.0
2007-03-08 03:20:00,78.622,78.679,78.622,78.677,57000000.0
2007-03-08 03:25:00,78.687,78.687,78.495,78.59,68800000.0
2007-03-08 03:30:00,78.599,78.676,78.541,78.644,60800000.0
2007-03-08 03:35:00,78.643,78.657,78.551,78.623,73600000.0
2007-03-08 03:40:00,78.628,78.668,78.62,78.658,60800000.0
2007-03-08 03:45:00,78.653,78.88,78.631,78.87,52800000.0
2007-03-08 03:50:00,78.88,78.89,78.616,78.664,54400000.0
2007-03-08 03:55:00,78.667,78.684,78.647,78.654,68800000.0
2007-03-08 04:00:00,78.655,78.692,78.641,78.692,59200000.0
2007-03-08 04:05:00,78.692,79.07,78.677,78.756,60000000.0
2007-03-08 04:10:00,78.757,79.03,78.711,78.716,61200000.0
2007-03-08 04:15:00,78.733,78.749,78.713,78.73,64000000.0
2007-03-08 04:20:00,78.731,78.766,78.643,78.753,64000000.0
2007-03-08 04:25:00,78.75,78.812,78.735,78.811,62400000.0
2007-03-08 04:30:00,78.802,78.821,78.77,78.783,67200000.0
2007-03-08 04:35:00,78.98,78.98,78.782,78.819,47400000.0
2007-03-08 04:40:00,78.811,78.818,78.741,78.741,57600000.0
2007-03-08 04:45:00,78.753,78.88,78.751,78.867,60800000.0
2007-03-08 04:50:00,78.882,78.89,78.793,78.883,59200000.0
2007-03-08 04:55:00,79.2,79.2,78.892,78.98,67200000.0
2007-03-08 05:00:00,78.954,78.983,78.943,78.949,60200000.0
2007-03-08 05:05:00,78.935,79.098,78.935,79.075,65400000.0
2007-03-08 05:10:00,79.066,79.066,78.959,78.959,65600000.0
2007-03-08 05:15:00,78.958,78.967,78.892,78.954,66600000.0
2007-03-08 05:20:00,78.95,78.96,78.866,78.902,58600000.0
2007-03-08 05:25:00,78.886,78.962,78.885,78.937,60800000.0
2007-03-08 05:30:00,78.95,78.971,78.935,78.97,72000000.0
2007-03-08 05:35:00,78.977,78.982,78.919,78.978,65600000.0
2007-03-08 05:40:00,78.981,79.022,78.974,79.01,56000000.0
2007-03-08 05:45:00,79.009,79.228,79.009,79.228,75600000.0
2007-03-08 05:50:00,79.255,79.267,79.17,79.197,62800000.0
2007-03-08 05:55:00,79.156,79.219,79.104,79.175,62400000.0
2007-03-08 06:00:00,79.192,79.304,79.192,79.285,59200000.0
2007-03-08 06:05:00,79.272,79.52,79.222,79.5,60800000.0
2007-03-08 06:10:00,79.218,79.237,79.139,79.215,65600000.0
2007-03-08 06:15:00,79.21,79.51,79.209,79.211,54400000.0
2007-03-08 06:20:00,79.218,79.31,79.218,79.305,57600000.0
2007-03-08 06:25:00,79.276,79.294,79.232,79.294,59200000.0
2007-03-08 06:30:00,79.298,79.363,79.298,79.351,71400000.0
2007-03-08 06:35:00,79.355,79.36,79.299,79.311,67200000.0
2007-03-08 06:40:00,79.305,79.375,79.287,79.334,66000000.0
2007-03-08 06:45:00,79.306,79.32,79.269,79.313,78400000.0
2007-03-08 06:50:00,79.297,79.405,79.296,79.395,71400000.0
2007-03-08 06:55:00,79.387,79.402,79.364,79.39,61200000.0
2007-03-08 07:00:00,79.396,79.508,79.392,79.498,72400000.0
2007-03-08 07:05:00,79.497,79.523,79.475,79.512,64000000.0
2007-03-08 07:10:00,79.506,79.562,79.506,79.533,50600000.0
2007-03-08 07:15:00,79.505,79.553,79.481,79.553,65600000.0
2007-03-08 07:20:00,79.543,79.557,79.486,79.505,68200000.0
2007-03-08 07:25:00,79.515,79.522,79.466,79.481,60800000.0
2007-03-08 07:30:00,79.494,79.54,79.491,79.518,66600000.0
2007-03-08 07:35:00,79.495,79.514,79.489,79.489,62400000.0
2007-03-08 07:40:00,79.507,79.7,79.507,79.553,60800000.0
2007-03-08 07:45:00,79.546,79.564,79.534,79.543,68800000.0
2007-03-08 07:50:00,79.538,79.585,79.532,79.561,62400000.0
2007-03-08 07:55:00,79.563,79.572,79.511,79.533,64000000.0
2007-03-08 08:00:00,79.538,79.551,79.52,79.539,48000000.0
2007-03-08 08:05:00,79.535,79.579,79.535,79.557,62400000.0
2007-03-08 08:10:00,79.557,79.61,79.552,79.599,63400000.0
2007-03-08 08:15:00,79.608,79.618,79.584,79.597,66600000.0
2007-03-08 08:20:00,79.608,79.619,79.591,79.604,65000000.0
2007-03-08 08:25:00,79.6,79.675,79.533,79.675,61800000.0
2007-03-08 08:30:00,79.662,79.746,79.662,79.693,55400000.0
2007-03-08 08:35:00,79.692,79.762,79.684,79.704,73600000.0
2007-03-08 08:40:00,79.697,79.697,79.604,79.624,72000000.0
2007-03-08 08:45:00,79.623,79.663,79.623,79.647,68800000.0
2007-03-08 08:50:00,79.646,79.659,79.49,79.54,73600000.0
2007-03-08 08:55:00,79.639,79.639,79.575,79.615,60800000.0
2007-03-08 09:00:00,79.624,79.661,79.624,79.625,67200000.0
2007-03-08 09:05:00,79.623,79.643,79.557,79.563,67000000.0
2007-03-08 09:10:00,79.575,79.607,79.541,79.561,60800000.0
2007-03-08 09:15:00,79.542,79.553,79.534,79.536,61800000.0
2007-03-08 09:20:00,79.528,79.78,79.372,79.479,74600000.0
2007-03-08 09:25:00,79.441,79.463,79.429,79.433,59200000.0
2007-03-08 09:30:00,79.447,79.499,79.438,79.46,64000000.0
2007-03-08 09:35:00,79.452,79.467,79.398,79.467,62400000.0
2007-03-08 09:40:00,79.472,79.478,79.436,79.441,67600000.0
2007-03-08 09:45:00,79.444,79.513,79.428,79.513,60200000.0
2007-03-08 09:50:00,79.515,79.82,79.484,79.523,75200000.0
2007-03-08 09:55:00,79.514,79.53,79.406,79.516,78400000.0
2007-03-08 10:00:00,79.524,79.527,79.499,79.512,58600000.0
2007-03-08 10:05:00,79.503,79.87,79.485,79.86,72000000.0
2007-03-08 10:10:00,79.496,79.528,79.442,79.524,65600000.0
2007-03-08 10:15:00,79.535,79.692,79.535,79.692,59600000.0
2007-03-08 10:20:00,79.713,79.853,79.705,79.824,68200000.0
2007-03-08 10:25:00,79.816,79.83,79.786,79.823,62400000.0
2007-03-08 10:30:00,79.828,79.888,79.828,79.858,60800000.0
2007-03-08 10:35:00,79.855,79.892,79.793,79.88,57600000.0
2007-03-08 10:40:00,79.884,79.949,79.879,79.889,64000000.0
2007-03-08 10:45:00,79.87,79.888,79.789,79.888,62400000.0
2007-03-08 10:50:00,79.856,79.856,79.789,79.824,73600000.0
2007-03-08 10:55:00,79.816,79.827,79.712,79.816,68200000.0
2007-03-08 11:00:00,79.813,79.872,79.803,79.859,68800000.0
2007-03-08 11:05:00,79.87,79.876,79.803,79.856,82000000.0
2007-03-08 11:10:00,79.866,79.97,79.866,79.894,64000000.0
2007-03-08 11:15:00,79.889,79.898,79.874,79.882,65600000.0
2007-03-08 11:20:00,79.878,79.94,79.848,79.869,65000000.0
2007-03-08 11:25:00,79.866,79.883,79.857,79.876,72000000.0
2007-03-08 11:30:00,79.88,79.929,79.88,79.899,68200000.0
2007-03-08 11:35:00,79.898,79.949,79.893,79.93,57000000.0
2007-03-08 11:40:00,79.933,80.037,79.928,80.006,67200000.0
2007-03-08 11:45:00,79.993,80.0,79.94,79.991,66600000.0
2007-03-08 11:50:00,79.99,79.991,79.938,79.99,65600000.0
2007-03-08 11:55:00,79.967,80.003,79.922,79.997,59600000.0
2007-03-08 12:00:00,80.002,80.028,79.94,80.021,68800000.0
2007-03-08 12:05:00,80.02,80.069,80.006,80.006,67200000.0
2007-03-08 12:10:00,79.99,79.99,79.947,79.953,59200000.0
2007-03-08 12:15:00,79.956,79.969,79.882,79.968,72000000.0
2007-03-08 12:20:00,79.982,79.988,79.914,79.921,68800000.0
2007-03-08 12:25:00,79.93,79.93,79.898,79.909,63800000.0
2007-03-08 12:30:00,79.893,79.932,79.893,79.93,70400000.0
2007-03-08 12:35:00,79.936,79.958,79.845,79.958,67200000.0
2007-03-08 12:40:00,79.96,80.21,79.938,79.958,77800000.0
2007-03-08 12:45:00,79.957,79.968,79.937,79.967,70400000.0
2007-03-08 12:50:00,79.956,79.956,79.923,79.942,60800000.0
2007-03-08 12:55:00,79.935,79.964,79.926,79.931,72000000.0
2007-03-08 13:00:00,79.954,80.053,79.944,80.053,67200000.0
2007-03-08 13:05:00,80.045,80.143,80.043,80.141,60800000.0
2007-03-08 13:10:00,80.124,80.179,80.097,80.165,70400000.0
2007-03-08 13:15:00,80.183,80.183,80.13,80.139,70400000.0
2007-03-08 13:20:00,80.141,80.212,80.136,80.2,60800000.0
2007-03-08 13:25:00,80.199,80.251,80.153,80.232,75200000.0
2007-03-08 13:30:00,80.221,80.27,80.215,80.22,68800000.0
2007-03-08 13:35:00,80.217,80.233,80.188,80.188,116800000.0
2007-03-08 13:40:00,80.183,80.23,80.163,80.163,128000000.0
2007-03-08 13:45:00,80.156,80.209,80.149,80.19,87400000.0
2007-03-08 13:50:00,80.201,80.288,80.159,80.279,91600000.0
2007-03-08 13:55:00,80.304,80.414,80.304,80.33,119800000.0
2007-03-08 14:00:00,80.367,80.477,80.367,80.474,120400000.0
2007-03-08 14:05:00,80.47,80.508,80.36,80.4,150400000.0
2007-03-08 14:10:00,80.459,80.464,80.433,80.435,101800000.0
2007-03-08 14:15:00,80.44,80.44,80.403,80.407,94800000.0
2007-03-08 14:20:00,80.418,80.434,80.41,80.423,126400000.0
2007-03-08 14:25:00,80.408,80.417,80.381,80.394,90000000.0
2007-03-08 14:30:00,80.396,80.402,80.34,80.38,89600000.0
2007-03-08 14:35:00,80.337,80.391,80.333,80.376,106000000.0
2007-03-08 14:40:00,80.375,80.379,80.292,80.314,120800000.0
2007-03-08 14:45:00,80.305,80.339,80.286,80.293,89600000.0
2007-03-08 14:50:00,80.285,80.303,80.256,80.303,104000000.0
2007-03-08 14:55:00,80.319,80.345,80.299,80.342,75200000.0
2007-03-08 15:00:00,80.343,80.365,80.307,80.365,78400000.0
2007-03-08 15:05:00,80.357,80.396,80.346,80.396,74000000.0
2007-03-08 15:10:00,80.416,80.451,80.375,80.406,137600000.0
2007-03-08 15:15:00,80.394,80.394,80.358,80.358,120000000.0
2007-03-08 15:20:00,80.35,80.377,80.341,80.353,123600000.0
2007-03-08 15:25:00,80.348,80.35,80.203,80.288,211600000.0
2007-03-08 15:30:00,80.224,80.391,80.224,80.376,258600000.0
2007-03-08 15:35:00,80.386,80.405,80.378,80.402,192400000.0
2007-03-08 15:40:00,80.396,80.439,80.37,80.37,143400000.0
2007-03-08 15:45:00,80.365,80.384,80.342,80.353,99200000.0
2007-03-08 15:50:00,80.375,80.423,80.352,80.413,97600000.0
2007-03-08 15:55:00,80.414,80.475,80.414,80.452,143400000.0
2007-03-08 16:00:00,80.452,80.457,80.388,80.397,212200000.0
2007-03-08 16:05:00,80.4,80.412,80.33,80.341,204800000.0
2007-03-08 16:10:00,80.336,80.356,80.32,80.32,171600000.0
2007-03-08 16:15:00,80.315,80.351,80.308,80.345,148800000.0
2007-03-08 16:20:00,80.349,80.397,80.319,80.389,139600000.0
2007-03-08 16:25:00,80.401,80.448,80.401,80.44,124800000.0
2007-03-08 16:30:00,80.45,80.456,80.416,80.432,128000000.0
2007-03-08 16:35:00,80.431,80.443,80.394,80.423,219000000.0
2007-03-08 16:40:00,80.425,80.463,80.34,80.414,174800000.0
2007-03-08 16:45:00,80.404,80.427,80.398,80.409,227600000.0
2007-03-08 16:50:00,80.411,80.415,80.382,80.389,194600000.0
2007-03-08 16:55:00,80.389,80.399,80.271,80.271,146600000.0
2007-03-08 17:00:00,80.277,80.28,80.245,80.262,209600000.0
2007-03-08 17:05:00,80.247,80.261,80.207,80.246,275600000.0
2007-03-08 17:10:00,80.241,80.249,80.208,80.243,139600000.0
2007-03-08 17:15:00,80.258,80.314,80.253,80.314,157200000.0
2007-03-08 17:20:00,80.315,80.346,80.301,80.341,88000000.0
2007-03-08 17:25:00,80.352,80.366,80.32,80.333,116200000.0
2007-03-08 17:30:00,80.324,80.37,80.314,80.327,286400000.0
2007-03-08 17:35:00,80.327,80.359,80.314,80.353,144000000.0
2007-03-08 17:40:00,80.355,80.372,80.346,80.361,148200000.0
2007-03-08 17:45:00,80.357,80.364,80.32,80.33,194600000.0
2007-03-08 17:50:00,80.336,80.343,80.288,80.292,173200000.0
2007-03-08 17:55:00,80.304,80.393,80.302,80.393,201000000.0
2007-03-08 18:00:00,80.419,80.425,80.366,80.41,177600000.0
2007-03-08 18:05:00,80.406,80.49,80.406,80.49,172600000.0
2007-03-08 18:10:00,80.501,80.535,80.472,80.488,88000000.0
2007-03-08 18:15:00,80.48,80.48,80.39,80.39,205800000.0
2007-03-08 18:20:00,80.382,80.403,80.346,80.357,189600000.0
2007-03-08 18:25:00,80.353,80.397,80.28,80.37,130600000.0
2007-03-08 18:30:00,80.25,80.363,80.16,80.353,144000000.0
2007-03-08 18:35:00,80.348,80.365,80.331,80.35,209400000.0
2007-03-08 18:40:00,80.343,80.349,80.307,80.333,295200000.0
2007-03-08 18:45:00,80.341,80.343,80.313,80.33,92800000.0
2007-03-08 18:50:00,80.329,80.329,80.29,80.32,128000000.0
2007-03-08 18:55:00,80.326,80.338,80.296,80.317,121600000.0
2007-03-08 19:00:00,80.308,80.318,80.286,80.292,98000000.0
2007-03-08 19:05:00,80.29,80.291,80.234,80.252,144000000.0
2007-03-08 19:10:00,80.256,80.274,80.245,80.274,87400000.0
2007-03-08 19:15:00,80.29,80.334,80.29,80.319,71400000.0
2007-03-08 19:20:00,80.324,80.355,80.13,80.314,107600000.0
2007-03-08 19:25:00,80.309,80.314,80.2,80.2,92800000.0
2007-03-08 19:30:00,80.257,80.257,80.14,80.145,59200000.0
2007-03-08 19:35:00,80.135,80.215,80.13,80.194,68200000.0
2007-03-08 19:40:00,80.176,80.186,80.114,80.122,56000000.0
2007-03-08 19:45:00,80.124,80.153,80.123,80.123,67200000.0
2007-03-08 19:50:00,80.086,80.27,80.06,80.071,68800000.0
2007-03-08 19:55:00,80.078,80.145,80.075,80.125,57000000.0
2007-03-08 20:00:00,80.124,80.3,80.119,80.137,99200000.0
2007-03-08 20:05:00,80.144,80.156,80.116,80.123,74000000.0
2007-03-08 20:10:00,80.122,80.139,80.074,80.124,62400000.0
2007-03-08 20:15:00,80.134,80.23,80.101,80.111,56000000.0
2007-03-08 20:20:00,80.111,80.171,80.111,80.171,75200000.0
2007-03-08 20:25:00,80.17,80.217,80.158,80.205,67200000.0
2007-03-08 20:30:00,80.191,80.221,80.17,80.208,72000000.0
2007-03-08 20:35:00,80.213,80.229,80.188,80.229,58600000.0
2007-03-08 20:40:00,80.2,80.249,80.15,80.236,60800000.0
2007-03-08 20:45:00,80.236,80.244,80.05,80.11,76800000.0
2007-03-08 20:50:00,80.25,80.272,80.07,80.266,86400000.0
2007-03-08 20:55:00,80.268,80.298,80.07,80.259,54400000.0
2007-03-08 21:00:00,80.304,80.304,80.239,80.248,72000000.0
2007-03-08 21:05:00,80.25,80.29,80.03,80.05,60800000.0
2007-03-08 21:10:00,80.285,80.307,80.238,80.238,57600000.0
2007-03-08 21:15:00,80.232,80.238,80.106,80.202,66400000.0
2007-03-08 21:20:00,80.188,80.226,80.188,80.209,61200000.0
2007-03-08 21:25:00,80.216,80.23,80.208,80.224,61200000.0
2007-03-08 21:30:00,80.215,80.215,80.158,80.169,67200000.0
2007-03-08 21:35:00,80.176,80.179,79.986,80.154,54800000.0
2007-03-08 21:40:00,80.11,80.18,80.049,80.063,67200000.0
2007-03-08 21:45:00,80.048,80.137,80.037,80.1,72000000.0
2007-03-08 21:50:00,80.108,80.113,80.072,80.073,55400000.0
2007-03-08 21:55:00,80.078,80.113,80.048,80.111,72000000.0
2007-03-08 22:00:00,80.118,80.119,80.069,80.085,77800000.0
2007-03-08 22:05:00,80.073,80.073,80.038,80.066,65000000.0
2007-03-08 22:10:00,80.063,80.064,80.028,80.052,59200000.0
2007-03-08 22:15:00,80.05,80.057,80.022,80.028,69800000.0
2007-03-08 22:20:00,80.036,80.066,80.026,80.059,66000000.0
2007-03-08 22:25:00,80.075,80.085,80.05,80.083,68800000.0
2007-03-08 22:30:00,80.074,80.127,80.056,80.089,52800000.0
2007-03-08 22:35:00,80.091,80.16,80.091,80.16,67200000.0
2007-03-08 22:40:00,80.098,80.22,80.098,80.16,60200000.0
2007-03-08 22:45:00,80.163,80.163,80.107,80.107,65600000.0
2007-03-08 22:50:00,80.109,80.22,80.086,80.089,56400000.0
2007-03-08 22:55:00,80.077,80.26,80.051,80.071,54400000.0
2007-03-08 23:00:00,80.089,80.137,80.089,80.128,69200000.0
2007-03-08 23:05:00,80.121,80.129,80.112,80.113,88000000.0
2007-03-08 23:10:00,80.11,80.142,80.098,80.142,64000000.0
2007-03-08 23:15:00,80.142,80.156,80.124,80.124,58600000.0
2007-03-08 23:20:00,80.123,80.33,80.099,80.133,67200000.0
2007-03-08 23:25:00,80.124,80.159,80.093,80.15,70400000.0
2007-03-08 23:30:00,80.158,80.161,80.14,80.145,77800000.0
2007-03-08 23:35:00,80.138,80.17,80.124,80.166,64000000.0
2007-03-08 23:40:00,80.161,80.223,80.158,80.219,80000000.0
2007-03-08 23:45:00,80.206,80.208,80.132,80.192,61800000.0
2007-03-08 23:50:00,80.195,80.214,80.178,80.21,61200000.0
2007-03-08 23:55:00,80.215,80.265,80.148,80.26,66600000.0
2007-03-09 00:00:00,80.247,80.274,80.234,80.247,57600000.0
2007-03-09 00:05:00,80.239,80.277,80.227,80.273,54400000.0
2007-03-09 00:10:00,80.267,80.288,80.256,80.263,59200000.0
2007-03-09 00:15:00,80.263,80.28,80.233,80.268,67600000.0
2007-03-09 00:20:00,80.256,80.308,80.255,80.275,75200000.0
2007-03-09 00:25:00,80.274,80.274,80.174,80.179,76800000.0
2007-03-09 00:30:00,80.164,80.225,80.137,80.208,64400000.0
2007-03-09 00:35:00,80.206,80.253,80.198,80.248,68800000.0
2007-03-09 00:40:00,80.266,80.36,80.259,80.36,70400000.0
2007-03-09 00:45:00,80.354,80.366,80.333,80.351,64000000.0
2007-03-09 00:50:00,80.359,80.367,80.296,80.308,63200000.0
2007-03-09 00:55:00,80.296,80.377,80.296,80.357,61800000.0
2007-03-09 01:00:00,80.357,80.427,80.357,80.42,61200000.0
2007-03-09 01:05:00,80.429,80.64,80.348,80.436,73600000.0
2007-03-09 01:10:00,80.425,80.7,80.412,80.412,59200000.0
2007-03-09 01:15:00,80.415,80.415,80.356,80.385,67200000.0
2007-03-09 01:20:00,80.388,80.42,80.387,80.42,60800000.0
2007-03-09 01:25:00,80.42,80.74,80.407,80.73,65600000.0
2007-03-09 01:30:00,80.74,80.75,80.431,80.465,70400000.0
2007-03-09 01:35:00,80.468,80.469,80.425,80.438,72000000.0
2007-03-09 01:40:00,80.442,80.453,80.4,80.4,59200000.0
2007-03-09 01:45:00,80.395,80.495,80.382,80.484,74600000.0
2007-03-09 01:50:00,80.47,80.484,80.431,80.48,77800000.0
2007-03-09 01:55:00,80.483,80.568,80.48,80.533,59200000.0
2007-03-09 02:00:00,80.544,80.625,80.527,80.625,69800000.0
2007-03-09 02:05:00,80.638,80.651,80.614,80.651,72000000.0
2007-03-09 02:10:00,80.64,80.693,80.637,80.649,55400000.0
2007-03-09 02:15:00,80.638,80.664,80.575,80.656,57600000.0
2007-03-09 02:20:00,80.648,80.698,80.594,80.685,62400000.0
2007-03-09 02:25:00,80.677,80.741,80.671,80.734,78400000.0
2007-03-09 02:30:00,80.744,80.751,80.71,80.722,65000000.0
2007-03-09 02:35:00,80.716,80.716,80.662,80.663,67000000.0
2007-03-09 02:40:00,80.672,80.683,80.656,80.668,60800000.0
2007-03-09 02:45:00,80.676,80.676,80.617,80.63,68800000.0
2007-03-09 02:50:00,80.634,80.763,80.625,80.763,56000000.0
2007-03-09 02:55:00,80.766,80.843,80.754,80.829,52800000.0
2007-03-09 03:00:00,80.834,80.834,80.737,80.803,59200000.0
2007-03-09 03:05:00,80.789,80.826,80.775,80.823,68800000.0
2007-03-09 03:10:00,80.813,80.848,80.786,80.829,72400000.0
2007-03-09 03:15:00,80.835,80.86,80.59,80.833,64400000.0
2007-03-09 03:20:00,80.841,80.885,80.818,80.856,57000000.0
2007-03-09 03:25:00,80.853,80.86,80.782,80.793,68800000.0
2007-03-09 03:30:00,80.8,80.8,80.732,80.749,60200000.0
2007-03-09 03:35:00,80.753,80.764,80.65,80.709,73000000.0
2007-03-09 03:40:00,80.717,80.744,80.703,80.744,60800000.0
2007-03-09 03:45:00,80.738,80.749,80.704,80.713,60200000.0
2007-03-09 03:50:00,80.719,80.744,80.701,80.717,57600000.0
2007-03-09 03:55:00,80.713,80.738,80.696,80.717,68800000.0
2007-03-09 04:00:00,80.722,80.729,80.629,80.629,59200000.0
2007-03-09 04:05:00,80.632,80.641,80.6,80.605,59200000.0
2007-03-09 04:10:00,80.6,80.634,80.58,80.623,56000000.0
2007-03-09 04:15:00,80.632,80.632,80.577,80.598,64400000.0
2007-03-09 04:20:00,80.603,80.605,80.513,80.605,68800000.0
2007-03-09 04:25:00,80.61,80.62,80.593,80.604,57600000.0
2007-03-09 04:30:00,80.61,80.643,80.58,80.628,70400000.0
2007-03-09 04:35:00,80.633,80.64,80.593,80.61,60800000.0
2007-03-09 04:40:00,80.605,80.616,80.562,80.61,57600000.0
2007-03-09 04:45:00,80.62,80.66,80.607,80.632,69800000.0
2007-03-09 04:50:00,80.658,80.662,80.562,80.629,65600000.0
2007-03-09 04:55:00,80.622,80.65,80.596,80.641,60800000.0
2007-03-09 05:00:00,80.634,80.652,80.585,80.59,60800000.0
2007-03-09 05:05:00,80.587,80.7,80.587,80.608,68200000.0
2007-03-09 05:10:00,80.614,80.615,80.574,80.588,65600000.0
2007-03-09 05:15:00,80.572,80.6,80.531,80.56,67200000.0
2007-03-09 05:20:00,80.56,80.613,80.56,80.606,58600000.0
2007-03-09 05:25:00,80.65,80.68,80.595,80.66,67200000.0
2007-03-09 05:30:00,80.65,80.67,80.579,80.583,70400000.0
2007-03-09 05:35:00,80.69,80.69,80.579,80.603,60800000.0
2007-03-09 05:40:00,80.597,80.63,80.593,80.617,44800000.0
2007-03-09 05:45:00,80.616,80.725,80.614,80.725,75200000.0
2007-03-09 05:50:00,80.739,80.739,80.678,80.702,62400000.0
2007-03-09 05:55:00,80.648,80.724,80.591,80.673,62400000.0
2007-03-09 06:00:00,80.674,80.682,80.654,80.663,50600000.0
2007-03-09 06:05:00,80.674,80.71,80.674,80.679,59200000.0
2007-03-09 06:10:00,80.675,80.68,80.588,80.629,65600000.0
2007-03-09 06:15:00,80.626,80.67,80.626,80.636,54400000.0
2007-03-09 06:20:00,80.632,80.68,80.626,80.68,57600000.0
2007-03-09 06:25:00,80.669,80.669,80.627,80.661,62400000.0
2007-03-09 06:30:00,80.657,80.674,80.644,80.674,72400000.0
2007-03-09 06:35:00,80.678,80.714,80.666,80.704,67200000.0
2007-03-09 06:40:00,80.7,80.72,80.626,80.67,65600000.0
2007-03-09 06:45:00,80.674,80.72,80.658,80.665,83200000.0
2007-03-09 06:50:00,80.66,80.75,80.66,80.75,59200000.0
2007-03-09 06:55:00,80.657,80.711,80.657,80.707,60800000.0
2007-03-09 07:00:00,80.81,80.81,80.685,80.697,73600000.0
2007-03-09 07:05:00,80.7,80.86,80.68,80.82,44800000.0
2007-03-09 07:10:00,80.676,80.86,80.648,80.675,47400000.0
2007-03-09 07:15:00,80.651,80.658,80.63,80.654,65600000.0
2007-03-09 07:20:00,80.73,80.75,80.633,80.636,78400000.0
2007-03-09 07:25:00,80.72,80.73,80.631,80.64,73600000.0
2007-03-09 07:30:00,80.649,80.659,80.64,80.657,67200000.0
2007-03-09 07:35:00,80.658,80.72,80.658,80.678,64000000.0
2007-03-09 07:40:00,80.67,80.76,80.651,80.682,60800000.0
2007-03-09 07:45:00,80.688,80.8,80.678,80.722,72000000.0
2007-03-09 07:50:00,80.731,80.756,80.721,80.756,70400000.0
2007-03-09 07:55:00,80.747,80.798,80.731,80.797,63400000.0
2007-03-09 08:00:00,80.804,80.847,80.803,80.815,47400000.0
2007-03-09 08:05:00,80.81,80.842,80.801,80.801,68200000.0
2007-03-09 08:10:00,80.801,80.84,80.786,80.786,63400000.0
2007-03-09 08:15:00,80.789,80.789,80.737,80.766,67200000.0
2007-03-09 08:20:00,80.738,80.744,80.703,80.718,65600000.0
2007-03-09 08:25:00,80.713,80.738,80.644,80.678,62400000.0
2007-03-09 08:30:00,80.68,80.697,80.67,80.694,56000000.0
2007-03-09 08:35:00,80.695,80.722,80.689,80.719,73600000.0
2007-03-09 08:40:00,80.723,80.77,80.716,80.767,72000000.0
2007-03-09 08:45:00,80.71,80.8,80.67,80.69,60200000.0
2007-03-09 08:50:00,80.798,80.822,80.778,80.795,65000000.0
2007-03-09 08:55:00,80.792,80.827,80.778,80.827,61200000.0
2007-03-09 09:00:00,80.803,80.847,80.792,80.792,67600000.0
2007-03-09 09:05:00,80.82,80.852,80.805,80.819,67200000.0
2007-03-09 09:10:00,80.807,80.839,80.68,80.69,60200000.0
2007-03-09 09:15:00,80.806,80.809,80.69,80.789,65600000.0
2007-03-09 09:20:00,80.797,80.814,80.646,80.736,68800000.0
2007-03-09 09:25:00,80.735,80.743,80.671,80.703,59200000.0
2007-03-09 09:30:00,80.693,80.74,80.666,80.73,65600000.0
2007-03-09 09:35:00,80.7,80.718,80.641,80.685,62800000.0
2007-03-09 09:40:00,80.678,80.744,80.665,80.735,66600000.0
2007-03-09 09:45:00,80.744,80.744,80.7,80.707,60800000.0
2007-03-09 09:50:00,80.702,80.745,80.693,80.721,76800000.0
2007-03-09 09:55:00,80.717,80.726,80.604,80.692,77800000.0
2007-03-09 10:00:00,80.695,80.729,80.679,80.711,59600000.0
2007-03-09 10:05:00,80.702,80.712,80.68,80.7,67200000.0
2007-03-09 10:10:00,80.7,80.7,80.661,80.694,65000000.0
2007-03-09 10:15:00,80.681,80.725,80.681,80.722,59200000.0
2007-03-09 10:20:00,80.732,80.767,80.707,80.759,68600000.0
2007-03-09 10:25:00,80.758,80.768,80.728,80.755,50600000.0
2007-03-09 10:30:00,80.88,80.88,80.721,80.73,75200000.0
2007-03-09 10:35:00,80.737,80.747,80.657,80.743,57600000.0
2007-03-09 10:40:00,80.757,80.823,80.756,80.766,62800000.0
2007-03-09 10:45:00,80.779,80.834,80.769,80.814,62400000.0
2007-03-09 10:50:00,80.826,80.896,80.823,80.862,73600000.0
2007-03-09 10:55:00,80.874,80.875,80.738,80.783,68200000.0
2007-03-09 11:00:00,80.772,80.802,80.764,80.78,68800000.0
2007-03-09 11:05:00,80.792,80.891,80.721,80.883,81600000.0
2007-03-09 11:10:00,80.877,80.895,80.845,80.863,67600000.0
2007-03-09 11:15:00,80.866,80.879,80.834,80.855,65600000.0
2007-03-09 11:20:00,80.866,80.91,80.86,80.871,64000000.0
2007-03-09 11:25:00,80.879,80.902,80.864,80.877,72800000.0
2007-03-09 11:30:00,80.868,80.88,80.831,80.837,68800000.0
2007-03-09 11:35:00,80.849,80.869,80.804,80.814,57600000.0
2007-03-09 11:40:00,80.8,80.804,80.756,80.764,67200000.0
2007-03-09 11:45:00,80.773,80.776,80.729,80.742,67600000.0
2007-03-09 11:50:00,80.745,80.776,80.745,80.765,65600000.0
2007-03-09 11:55:00,80.76,80.838,80.694,80.814,59200000.0
2007-03-09 12:00:00,80.8,80.861,80.787,80.858,65600000.0
2007-03-09 12:05:00,80.875,80.916,80.867,80.889,67200000.0
2007-03-09 12:10:00,80.89,80.912,80.862,80.867,59200000.0
2007-03-09 12:15:00,80.871,80.892,80.828,80.887,72000000.0
2007-03-09 12:20:00,80.878,80.894,80.848,80.854,68800000.0
2007-03-09 12:25:00,80.85,80.88,80.85,80.863,64000000.0
2007-03-09 12:30:00,80.857,80.916,80.85,80.894,70400000.0
2007-03-09 12:35:00,80.897,80.908,80.804,80.896,66600000.0
2007-03-09 12:40:00,80.897,80.961,80.82,80.961,75200000.0
2007-03-09 12:45:00,80.941,80.941,80.76,80.901,70400000.0
2007-03-09 12:50:00,80.898,80.905,80.7,80.72,64000000.0
2007-03-09 12:55:00,80.892,80.916,80.864,80.864,70800000.0
2007-03-09 13:00:00,80.857,80.874,80.815,80.853,67200000.0
2007-03-09 13:05:00,80.853,80.857,80.77,80.78,64000000.0
2007-03-09 13:10:00,80.85,80.887,80.832,80.877,70400000.0
2007-03-09 13:15:00,80.896,80.911,80.79,80.909,65600000.0
2007-03-09 13:20:00,80.916,80.917,80.76,80.85,54600000.0
2007-03-09 13:25:00,80.853,80.886,80.75,80.76,76800000.0
2007-03-09 13:30:00,80.877,80.89,80.861,80.868,68800000.0
2007-03-09 13:35:00,80.868,80.868,80.78,80.827,136000000.0
2007-03-09 13:40:00,80.826,80.848,80.815,80.823,128000000.0
2007-03-09 13:45:00,80.833,80.837,80.765,80.783,87400000.0
2007-03-09 13:50:00,80.772,80.772,80.708,80.733,91200000.0
2007-03-09 13:55:00,80.729,80.759,80.729,80.758,104000000.0
2007-03-09 14:00:00,80.758,80.798,80.758,80.774,120000000.0
2007-03-09 14:05:00,80.769,80.78,80.75,80.78,150800000.0
2007-03-09 14:10:00,80.83,80.86,80.787,80.81,83200000.0
2007-03-09 14:15:00,80.816,80.816,80.765,80.765,95800000.0
2007-03-09 14:20:00,80.774,80.84,80.756,80.77,108800000.0
2007-03-09 14:25:00,80.764,80.775,80.736,80.771,91200000.0
2007-03-09 14:30:00,80.769,81.36,80.769,81.34,89000000.0
2007-03-09 14:35:00,80.784,80.814,80.776,80.778,105400000.0
2007-03-09 14:40:00,80.771,81.48,80.765,81.45,119800000.0
2007-03-09 14:45:00,80.791,80.858,80.791,80.858,89600000.0
2007-03-09 14:50:00,80.852,80.88,80.852,80.873,104000000.0
2007-03-09 14:55:00,80.875,80.891,80.862,80.87,75200000.0
2007-03-09 15:00:00,80.871,80.876,80.826,80.839,78400000.0
2007-03-09 15:05:00,80.846,80.86,80.814,80.824,75200000.0
2007-03-09 15:10:00,80.823,80.848,80.79,80.816,137000000.0
2007-03-09 15:15:00,80.795,80.868,80.793,80.85,120000000.0
2007-03-09 15:20:00,80.847,80.851,80.756,80.818,124800000.0
2007-03-09 15:25:00,80.809,80.878,80.773,80.856,212800000.0
2007-03-09 15:30:00,80.849,81.304,80.849,81.304,258400000.0
2007-03-09 15:35:00,81.298,81.392,81.286,81.384,192000000.0
2007-03-09 15:40:00,81.389,81.462,81.367,81.462,143400000.0
2007-03-09 15:45:00,81.468,81.48,81.357,81.361,98600000.0
2007-03-09 15:50:00,81.408,81.527,81.408,81.526,97600000.0
2007-03-09 15:55:00,81.528,81.604,81.498,81.562,144000000.0
2007-03-09 16:00:00,81.56,81.606,81.519,81.581,212800000.0
2007-03-09 16:05:00,81.586,81.593,81.543,81.553,204800000.0
2007-03-09 16:10:00,81.54,81.551,81.451,81.451,173200000.0
2007-03-09 16:15:00,81.429,81.432,81.392,81.414,148800000.0
2007-03-09 16:20:00,81.413,81.459,81.29,81.442,142400000.0
2007-03-09 16:25:00,81.448,81.466,81.423,81.466,124200000.0
2007-03-09 16:30:00,81.473,81.486,81.426,81.47,127400000.0
2007-03-09 16:35:00,81.474,81.516,81.447,81.466,220600000.0
2007-03-09 16:40:00,81.449,81.458,81.406,81.406,212800000.0
2007-03-09 16:45:00,81.404,81.483,81.404,81.452,228200000.0
2007-03-09 16:50:00,81.448,81.507,81.393,81.404,194800000.0
2007-03-09 16:55:00,81.415,81.463,81.41,81.436,146600000.0
2007-03-09 17:00:00,81.438,81.455,81.35,81.396,209600000.0
2007-03-09 17:05:00,81.383,81.394,81.329,81.374,276800000.0
2007-03-09 17:10:00,81.37,81.379,81.345,81.365,140200000.0
2007-03-09 17:15:00,81.353,81.36,81.21,81.263,156200000.0
2007-03-09 17:20:00,81.268,81.311,81.268,81.292,88000000.0
2007-03-09 17:25:00,81.311,81.348,81.309,81.342,116800000.0
2007-03-09 17:30:00,81.356,81.377,81.341,81.341,258000000.0
2007-03-09 17:35:00,81.341,81.381,81.331,81.38,144000000.0
2007-03-09 17:40:00,81.362,81.58,81.361,81.415,154000000.0
2007-03-09 17:45:00,81.401,81.402,81.381,81.382,233600000.0
2007-03-09 17:50:00,81.36,81.423,81.36,81.406,172200000.0
2007-03-09 17:55:00,81.418,81.44,81.405,81.405,201600000.0
2007-03-09 18:00:00,81.394,81.432,81.379,81.431,177600000.0
2007-03-09 18:05:00,81.414,81.63,81.409,81.429,121600000.0
2007-03-09 18:10:00,81.431,81.507,81.41,81.497,87800000.0
2007-03-09 18:15:00,81.506,81.509,81.449,81.449,206400000.0
2007-03-09 18:20:00,81.461,81.506,81.461,81.478,188000000.0
2007-03-09 18:25:00,81.484,81.536,81.484,81.524,118400000.0
2007-03-09 18:30:00,81.514,81.557,81.512,81.557,169600000.0
2007-03-09 18:35:00,81.562,81.584,81.555,81.561,210000000.0
2007-03-09 18:40:00,81.553,81.57,81.546,81.558,295400000.0
2007-03-09 18:45:00,81.52,81.74,81.52,81.63,129600000.0
2007-03-09 18:50:00,81.556,81.612,81.552,81.605,128000000.0
2007-03-09 18:55:00,81.616,81.656,81.616,81.65,121000000.0
2007-03-09 19:00:00,81.657,81.665,81.648,81.649,97000000.0
2007-03-09 19:05:00,81.642,81.661,81.619,81.624,144400000.0
2007-03-09 19:10:00,81.65,81.67,81.622,81.63,88000000.0
2007-03-09 19:15:00,81.643,81.68,81.637,81.671,85800000.0
2007-03-09 19:20:00,81.68,81.691,81.643,81.689,109800000.0
2007-03-09 19:25:00,81.685,81.713,81.661,81.661,93800000.0
2007-03-09 19:30:00,81.671,81.697,81.66,81.681,58600000.0
2007-03-09 19:35:00,81.679,81.687,81.644,81.657,68200000.0
2007-03-09 19:40:00,81.647,81.657,81.519,81.531,56400000.0
2007-03-09 19:45:00,81.526,81.678,81.514,81.633,76200000.0
2007-03-09 19:50:00,81.622,81.674,81.615,81.659,65600000.0
2007-03-09 19:55:00,81.5,81.668,81.49,81.629,62400000.0
2007-03-09 20:00:00,81.6,81.669,81.577,81.654,94400000.0
2007-03-09 20:05:00,81.41,81.678,81.41,81.671,90000000.0
2007-03-09 20:10:00,81.663,81.685,81.52,81.555,61200000.0
2007-03-09 20:15:00,81.6,81.6,81.39,81.557,73600000.0
2007-03-09 20:20:00,81.558,81.595,81.555,81.56,74400000.0
2007-03-09 20:25:00,81.556,81.571,81.36,81.553,67200000.0
2007-03-09 20:30:00,81.558,81.613,81.558,81.573,65800000.0
2007-03-09 20:35:00,81.567,81.571,81.483,81.491,59200000.0
2007-03-09 20:40:00,81.487,81.506,81.43,81.44,63400000.0
2007-03-09 20:45:00,81.509,81.546,81.4,81.54,63400000.0
2007-03-09 20:50:00,81.547,81.547,81.42,81.509,89600000.0
2007-03-09 20:55:00,81.509,81.509,81.452,81.452,54800000.0
2007-03-09 21:00:00,81.452,81.457,81.388,81.405,71400000.0
2007-03-09 21:05:00,81.407,81.422,81.373,81.389,64000000.0
2007-03-09 21:10:00,81.403,81.49,81.386,81.4,50000000.0
2007-03-09 21:15:00,81.394,81.5,81.301,81.49,64000000.0
2007-03-09 21:20:00,81.354,81.386,81.335,81.335,61200000.0
2007-03-09 21:25:00,81.349,81.417,81.349,81.406,54400000.0
2007-03-09 21:30:00,81.41,81.439,81.398,81.398,67200000.0
2007-03-09 21:35:00,81.403,81.43,81.322,81.422,53800000.0
2007-03-09 21:40:00,81.59,81.62,81.413,81.438,65600000.0
2007-03-09 21:45:00,81.43,81.7,81.393,81.69,72000000.0
2007-03-09 21:50:00,81.403,81.478,81.383,81.443,56000000.0
2007-03-09 21:55:00,81.438,81.69,81.438,81.496,76800000.0
2007-03-09 22:00:00,81.513,81.68,81.464,81.68,74000000.0
2007-03-09 22:05:00,81.475,81.491,81.464,81.491,68800000.0
2007-03-09 22:10:00,81.62,81.64,81.482,81.487,54400000.0
2007-03-09 22:15:00,81.48,81.61,81.472,81.472,71600000.0
2007-03-09 22:20:00,81.477,81.528,81.477,81.515,47400000.0
2007-03-09 22:25:00,81.509,81.54,81.483,81.505,68200000.0
2007-03-09 22:30:00,81.62,81.63,81.453,81.536,59200000.0
2007-03-09 22:35:00,81.543,81.58,81.537,81.58,85800000.0
2007-03-09 22:40:00,81.578,81.615,81.578,81.606,57600000.0
2007-03-09 22:45:00,81.612,81.69,81.612,81.665,56000000.0
2007-03-09 22:50:00,81.71,81.71,81.659,81.672,56000000.0
2007-03-09 22:55:00,81.664,81.683,81.654,81.682,76200000.0
2007-03-09 23:00:00,81.679,81.681,81.649,81.665,52800000.0
2007-03-09 23:05:00,81.658,81.658,81.577,81.603,74600000.0
2007-03-09 23:10:00,81.605,81.612,81.575,81.593,48000000.0
2007-03-09 23:15:00,81.601,81.609,81.593,81.593,48000000.0
2007-03-09 23:20:00,81.599,81.612,81.586,81.612,66600000.0
2007-03-09 23:25:00,81.631,81.632,81.548,81.598,44800000.0
2007-03-09 23:30:00,81.618,81.648,81.616,81.646,73600000.0
2007-03-09 23:35:00,81.642,81.668,81.633,81.652,52800000.0
2007-03-09 23:40:00,81.655,81.686,81.641,81.682,62800000.0
2007-03-09 23:45:00,81.665,81.698,81.634,81.698,49600000.0
2007-03-09 23:50:00,81.697,81.705,81.621,81.644,49000000.0
2007-03-09 23:55:00,81.634,81.66,81.54,81.646,67200000.0
2007-03-12 00:00:00,82.08,82.1,82.06,82.06,44800000.0
2007-03-12 00:05:00,81.748,81.999,81.748,81.97,54400000.0
2007-03-12 00:10:00,81.973,82.013,81.939,81.989,59200000.0
2007-03-12 00:15:00,81.988,82.021,81.942,82.015,67200000.0
2007-03-12 00:20:00,82.004,82.038,82.0,82.038,76800000.0
2007-03-12 00:25:00,82.047,82.103,82.008,82.101,76200000.0
2007-03-12 00:30:00,82.107,82.107,82.025,82.025,64400000.0
2007-03-12 00:35:00,82.012,82.066,81.995,81.996,68800000.0
2007-03-12 00:40:00,82.013,82.045,81.991,82.041,70400000.0
2007-03-12 00:45:00,82.036,82.06,81.96,82.036,62400000.0
2007-03-12 00:50:00,82.036,82.057,82.022,82.022,62800000.0
2007-03-12 00:55:00,81.98,82.08,81.94,82.078,62400000.0
2007-03-12 01:00:00,82.061,82.087,82.045,82.045,62400000.0
2007-03-12 01:05:00,82.068,82.072,81.88,82.031,73600000.0
2007-03-12 01:10:00,82.023,82.031,81.97,82.0,66400000.0
2007-03-12 01:15:00,82.012,82.012,81.955,81.997,78400000.0
2007-03-12 01:20:00,81.997,82.012,81.89,81.92,60800000.0
2007-03-12 01:25:00,81.977,81.977,81.83,81.87,59200000.0
2007-03-12 01:30:00,81.98,81.98,81.84,81.88,64000000.0
2007-03-12 01:35:00,81.964,81.978,81.83,81.973,74600000.0
2007-03-12 01:40:00,81.958,81.961,81.94,81.958,59200000.0
2007-03-12 01:45:00,81.969,82.016,81.66,82.009,73600000.0
2007-03-12 01:50:00,82.0,82.041,81.97,81.999,68200000.0
2007-03-12 01:55:00,81.981,81.988,81.938,81.988,59200000.0
2007-03-12 02:00:00,81.989,81.999,81.901,81.924,69800000.0
2007-03-12 02:05:00,81.932,81.955,81.884,81.949,71800000.0
2007-03-12 02:10:00,81.945,82.002,81.84,81.965,53200000.0
2007-03-12 02:15:00,81.986,82.015,81.922,81.929,57600000.0
2007-03-12 02:20:00,81.928,81.959,81.804,81.908,62400000.0
2007-03-12 02:25:00,81.899,81.899,81.83,81.853,78400000.0
2007-03-12 02:30:00,81.867,81.885,81.846,81.88,65600000.0
2007-03-12 02:35:00,81.884,82.04,81.827,81.827,67200000.0
2007-03-12 02:40:00,81.811,81.811,81.712,81.745,60800000.0
2007-03-12 02:45:00,81.748,81.748,81.636,81.666,68800000.0
2007-03-12 02:50:00,81.698,81.792,81.653,81.792,56000000.0
2007-03-12 02:55:00,81.803,81.819,81.782,81.784,52200000.0
2007-03-12 03:00:00,81.784,81.98,81.694,81.79,61800000.0
2007-03-12 03:05:00,81.78,81.822,81.768,81.818,68800000.0
2007-03-12 03:10:00,81.831,81.913,81.821,81.904,72000000.0
2007-03-12 03:15:00,81.919,81.968,81.919,81.968,68200000.0
2007-03-12 03:20:00,81.974,82.007,81.96,82.005,61200000.0
2007-03-12 03:25:00,82.018,82.028,81.994,82.014,68800000.0
2007-03-12 03:30:00,82.005,82.059,81.944,82.051,60200000.0
2007-03-12 03:35:00,82.055,82.06,81.995,82.051,73600000.0
2007-03-12 03:40:00,82.042,82.082,82.036,82.057,60800000.0
2007-03-12 03:45:00,82.041,82.048,82.003,82.018,60800000.0
2007-03-12 03:50:00,81.997,82.025,81.92,82.025,52800000.0
2007-03-12 03:55:00,82.008,82.03,81.936,81.936,68200000.0
2007-03-12 04:00:00,81.942,82.01,81.932,81.997,58600000.0
2007-03-12 04:05:00,81.997,82.007,81.977,81.981,62400000.0
2007-03-12 04:10:00,81.979,81.989,81.964,81.967,57600000.0
2007-03-12 04:15:00,81.978,81.982,81.949,81.964,64000000.0
2007-03-12 04:20:00,81.96,81.991,81.875,81.945,60200000.0
2007-03-12 04:25:00,81.947,81.967,81.925,81.943,62400000.0
2007-03-12 04:30:00,81.941,81.95,81.894,81.896,66600000.0
2007-03-12 04:35:00,81.929,81.97,81.918,81.958,56000000.0
2007-03-12 04:40:00,81.949,81.98,81.921,81.98,59000000.0
2007-03-12 04:45:00,81.937,81.959,81.913,81.932,61800000.0
2007-03-12 04:50:00,81.939,81.954,81.846,81.942,59200000.0
2007-03-12 04:55:00,81.944,81.962,81.932,81.955,60800000.0
2007-03-12 05:00:00,81.939,81.973,81.939,81.961,60800000.0
2007-03-12 05:05:00,81.953,81.964,81.91,81.93,65600000.0
2007-03-12 05:10:00,81.94,82.005,81.93,82.005,65600000.0
2007-03-12 05:15:00,82.016,82.023,81.927,81.942,66000000.0
2007-03-12 05:20:00,81.942,81.982,81.912,81.919,59200000.0
2007-03-12 05:25:00,81.929,81.961,81.91,81.953,46400000.0
2007-03-12 05:30:00,81.94,81.964,81.93,81.95,68800000.0
2007-03-12 05:35:00,81.956,81.986,81.928,81.95,65600000.0
2007-03-12 05:40:00,81.948,81.985,81.947,81.985,54800000.0
2007-03-12 05:45:00,81.983,81.986,81.91,81.91,69200000.0
2007-03-12 05:50:00,81.92,81.972,81.91,81.972,62400000.0
2007-03-12 05:55:00,81.913,81.986,81.913,81.956,50800000.0
2007-03-12 06:00:00,81.959,81.96,81.904,81.925,57600000.0
2007-03-12 06:05:00,81.932,81.944,81.921,81.934,60800000.0
2007-03-12 06:10:00,81.931,81.936,81.842,81.902,65000000.0
2007-03-12 06:15:00,81.903,81.921,81.893,81.911,54800000.0
2007-03-12 06:20:00,81.913,81.942,81.901,81.942,57600000.0
2007-03-12 06:25:00,81.92,81.938,81.914,81.938,59200000.0
2007-03-12 06:30:00,81.941,81.955,81.918,81.943,67200000.0
2007-03-12 06:35:00,81.954,81.972,81.929,81.947,66600000.0
2007-03-12 06:40:00,81.945,82.0,81.908,81.955,56000000.0
2007-03-12 06:45:00,81.948,81.948,81.901,81.91,78400000.0
2007-03-12 06:50:00,81.899,81.98,81.899,81.96,67200000.0
2007-03-12 06:55:00,81.955,81.98,81.92,81.957,64000000.0
2007-03-12 07:00:00,81.964,81.975,81.89,81.97,72000000.0
2007-03-12 07:05:00,81.87,81.964,81.87,81.941,60800000.0
2007-03-12 07:10:00,81.933,81.963,81.91,81.963,49600000.0
2007-03-12 07:15:00,81.958,81.958,81.888,81.892,65600000.0
2007-03-12 07:20:00,81.897,81.92,81.875,81.91,58000000.0
2007-03-12 07:25:00,81.92,81.93,81.899,81.921,47400000.0
2007-03-12 07:30:00,81.924,81.952,81.92,81.952,66600000.0
2007-03-12 07:35:00,81.95,81.955,81.883,81.91,62400000.0
2007-03-12 07:40:00,81.906,81.911,81.875,81.882,60800000.0
2007-03-12 07:45:00,81.886,81.938,81.885,81.936,68800000.0
2007-03-12 07:50:00,81.934,81.998,81.934,81.974,61800000.0
2007-03-12 07:55:00,81.962,81.962,81.867,81.891,64000000.0
2007-03-12 08:00:00,81.893,82.11,81.882,82.1,52800000.0
2007-03-12 08:05:00,81.883,82.14,81.86,81.888,57600000.0
2007-03-12 08:10:00,81.876,81.93,81.876,81.925,64000000.0
2007-03-12 08:15:00,81.927,81.949,81.898,81.93,67200000.0
2007-03-12 08:20:00,81.929,82.09,81.904,81.914,64000000.0
2007-03-12 08:25:00,81.906,81.929,81.829,81.916,59200000.0
2007-03-12 08:30:00,81.924,81.964,81.924,81.961,56000000.0
2007-03-12 08:35:00,81.952,81.96,81.935,81.955,73600000.0
2007-03-12 08:40:00,81.954,81.992,81.933,81.99,72000000.0
2007-03-12 08:45:00,81.988,82.089,81.988,82.086,68800000.0
2007-03-12 08:50:00,82.083,82.083,81.986,82.021,70400000.0
2007-03-12 08:55:00,82.024,82.042,81.998,82.018,60800000.0
2007-03-12 09:00:00,82.027,82.116,82.027,82.078,67600000.0
2007-03-12 09:05:00,82.072,82.106,82.072,82.101,67200000.0
2007-03-12 09:10:00,82.092,82.16,82.092,82.16,60800000.0
2007-03-12 09:15:00,82.112,82.135,82.105,82.107,62400000.0
2007-03-12 09:20:00,82.099,82.104,81.966,82.071,68800000.0
2007-03-12 09:25:00,82.073,82.11,82.073,82.099,59200000.0
2007-03-12 09:30:00,82.09,82.103,82.054,82.099,64000000.0
2007-03-12 09:35:00,82.18,82.19,82.033,82.158,59200000.0
2007-03-12 09:40:00,82.155,82.18,82.134,82.16,67200000.0
2007-03-12 09:45:00,82.16,82.165,82.109,82.124,60200000.0
2007-03-12 09:50:00,82.122,82.128,82.104,82.104,77200000.0
2007-03-12 09:55:00,82.12,82.14,82.025,82.104,81600000.0
2007-03-12 10:00:00,82.111,82.167,82.09,82.167,56000000.0
2007-03-12 10:05:00,82.169,82.172,82.122,82.166,66000000.0
2007-03-12 10:10:00,82.177,82.191,82.158,82.158,65600000.0
2007-03-12 10:15:00,82.158,82.178,82.116,82.148,58600000.0
2007-03-12 10:20:00,82.14,82.14,82.065,82.095,68800000.0
2007-03-12 10:25:00,82.099,82.129,82.079,82.124,54400000.0
2007-03-12 10:30:00,82.142,82.216,82.124,82.19,60200000.0
2007-03-12 10:35:00,82.186,82.195,82.107,82.175,58000000.0
2007-03-12 10:40:00,82.177,82.201,82.17,82.172,64000000.0
2007-03-12 10:45:00,82.152,82.186,82.131,82.156,62200000.0
2007-03-12 10:50:00,82.145,82.186,82.105,82.145,74000000.0
2007-03-12 10:55:00,81.96,82.16,81.96,82.152,75200000.0
2007-03-12 11:00:00,82.138,82.14,82.097,82.109,68200000.0
2007-03-12 11:05:00,82.135,82.176,82.103,82.146,80400000.0
2007-03-12 11:10:00,82.151,82.151,82.069,82.076,67600000.0
2007-03-12 11:15:00,82.08,82.08,81.963,81.963,65000000.0
2007-03-12 11:20:00,81.957,82.039,81.946,82.039,64000000.0
2007-03-12 11:25:00,82.065,82.068,82.006,82.017,71400000.0
2007-03-12 11:30:00,82.043,82.044,81.982,81.982,68800000.0
2007-03-12 11:35:00,81.976,82.032,81.967,82.029,57600000.0
2007-03-12 11:40:00,82.017,82.054,82.001,82.031,67200000.0
2007-03-12 11:45:00,82.006,82.047,81.996,82.031,67200000.0
2007-03-12 11:50:00,82.02,82.026,81.964,81.997,65600000.0
2007-03-12 11:55:00,81.984,81.993,81.909,81.978,59200000.0
2007-03-12 12:00:00,81.99,81.998,81.963,81.982,66400000.0
2007-03-12 12:05:00,81.989,82.022,81.989,82.011,67200000.0
2007-03-12 12:10:00,82.016,82.071,81.987,82.005,59200000.0
2007-03-12 12:15:00,82.012,82.034,81.962,82.013,71400000.0
2007-03-12 12:20:00,82.004,82.023,81.94,82.004,73600000.0
2007-03-12 12:25:00,82.025,82.034,81.979,81.986,64400000.0
2007-03-12 12:30:00,81.992,81.999,81.967,81.996,69800000.0
2007-03-12 12:35:00,82.0,82.014,81.73,81.73,64000000.0
2007-03-12 12:40:00,81.72,82.007,81.71,82.005,68800000.0
2007-03-12 12:45:00,81.986,81.995,81.97,81.991,70400000.0
2007-03-12 12:50:00,81.985,81.989,81.76,81.974,60800000.0
2007-03-12 12:55:00,81.976,81.978,81.74,81.75,62800000.0
2007-03-12 13:00:00,81.967,81.974,81.936,81.953,66600000.0
2007-03-12 13:05:00,81.64,81.954,81.53,81.943,46400000.0
2007-03-12 13:10:00,81.937,81.996,81.923,81.972,70400000.0
2007-03-12 13:15:00,81.99,82.017,81.965,81.965,70400000.0
2007-03-12 13:20:00,81.963,81.976,81.877,81.937,65000000.0
2007-03-12 13:25:00,81.943,81.961,81.867,81.926,75600000.0
2007-03-12 13:30:00,81.92,81.933,81.853,81.853,68800000.0
2007-03-12 13:35:00,81.843,81.843,81.746,81.746,116200000.0
2007-03-12 13:40:00,81.741,81.782,81.709,81.782,126800000.0
2007-03-12 13:45:00,81.793,81.803,81.779,81.79,88000000.0
2007-03-12 13:50:00,81.789,81.812,81.736,81.812,91200000.0
2007-03-12 13:55:00,81.829,81.829,81.767,81.772,104000000.0
2007-03-12 14:00:00,81.753,81.753,81.661,81.661,119200000.0
2007-03-12 14:05:00,81.661,81.662,81.553,81.57,150200000.0
2007-03-12 14:10:00,81.551,81.557,81.442,81.442,102400000.0
2007-03-12 14:15:00,81.447,81.447,81.304,81.348,95400000.0
2007-03-12 14:20:00,81.355,81.358,81.255,81.255,126400000.0
2007-03-12 14:25:00,81.238,81.26,81.132,81.132,91200000.0
2007-03-12 14:30:00,81.096,81.096,80.933,81.014,86800000.0
2007-03-12 14:35:00,80.991,81.229,80.989,81.229,106000000.0
2007-03-12 14:40:00,81.228,81.303,81.228,81.282,121600000.0
2007-03-12 14:45:00,81.286,81.317,81.159,81.16,89600000.0
2007-03-12 14:50:00,81.158,81.182,81.085,81.098,104000000.0
2007-03-12 14:55:00,81.093,81.129,81.08,81.117,74600000.0
2007-03-12 15:00:00,81.113,81.127,81.074,81.087,78400000.0
2007-03-12 15:05:00,81.09,81.108,81.063,81.07,67200000.0
2007-03-12 15:10:00,81.078,81.094,81.051,81.06,137600000.0
2007-03-12 15:15:00,81.003,81.003,80.848,80.976,120000000.0
2007-03-12 15:20:00,80.988,81.06,80.912,80.912,124800000.0
2007-03-12 15:25:00,80.889,80.937,80.822,80.907,212200000.0
2007-03-12 15:30:00,80.827,81.031,80.82,81.029,258000000.0
2007-03-12 15:35:00,81.017,81.036,80.993,81.028,192000000.0
2007-03-12 15:40:00,81.019,81.052,80.968,80.971,144400000.0
2007-03-12 15:45:00,81.007,81.062,80.981,80.987,99200000.0
2007-03-12 15:50:00,80.983,80.991,80.893,80.905,97400000.0
2007-03-12 15:55:00,80.909,80.973,80.863,80.967,144000000.0
2007-03-12 16:00:00,80.985,81.077,80.985,81.069,211000000.0
2007-03-12 16:05:00,81.087,81.087,81.051,81.069,205200000.0
2007-03-12 16:10:00,81.077,81.171,81.077,81.125,171600000.0
2007-03-12 16:15:00,81.141,81.215,81.137,81.214,148800000.0
2007-03-12 16:20:00,81.216,81.314,81.216,81.255,140800000.0
2007-03-12 16:25:00,81.26,81.313,81.259,81.292,124800000.0
2007-03-12 16:30:00,81.278,81.279,81.24,81.261,128000000.0
2007-03-12 16:35:00,81.268,81.373,81.261,81.373,219600000.0
2007-03-12 16:40:00,81.363,81.424,81.348,81.405,211000000.0
2007-03-12 16:45:00,81.409,81.432,81.367,81.376,228600000.0
2007-03-12 16:50:00,81.376,81.446,81.376,81.446,195200000.0
2007-03-12 16:55:00,81.453,81.46,81.423,81.423,146600000.0
2007-03-12 17:00:00,81.421,81.423,81.38,81.389,209600000.0
2007-03-12 17:05:00,81.383,81.385,81.366,81.382,275600000.0
2007-03-12 17:10:00,81.66,81.66,81.338,81.338,153600000.0
2007-03-12 17:15:00,81.339,81.42,81.339,81.42,156200000.0
2007-03-12 17:20:00,81.411,81.413,81.359,81.371,88000000.0
2007-03-12 17:25:00,81.369,81.371,81.351,81.361,116800000.0
2007-03-12 17:30:00,81.365,81.382,81.361,81.361,259000000.0
2007-03-12 17:35:00,81.364,81.371,81.308,81.314,144000000.0
2007-03-12 17:40:00,81.309,81.37,81.308,81.365,144000000.0
2007-03-12 17:45:00,81.373,81.81,81.369,81.81,194800000.0
2007-03-12 17:50:00,81.406,81.437,81.406,81.423,172200000.0
2007-03-12 17:55:00,81.423,81.425,81.364,81.401,201000000.0
2007-03-12 18:00:00,81.402,81.454,81.392,81.435,176400000.0
2007-03-12 18:05:00,81.432,81.646,81.432,81.643,173600000.0
2007-03-12 18:10:00,81.65,81.707,81.64,81.671,88000000.0
2007-03-12 18:15:00,81.675,81.715,81.656,81.656,206400000.0
2007-03-12 18:20:00,81.647,81.672,81.628,81.639,187600000.0
2007-03-12 18:25:00,81.638,81.813,81.627,81.813,118200000.0
2007-03-12 18:30:00,81.807,81.811,81.768,81.774,169400000.0
2007-03-12 18:35:00,81.78,81.815,81.762,81.768,218000000.0
2007-03-12 18:40:00,81.752,81.803,81.728,81.795,295400000.0
2007-03-12 18:45:00,81.778,81.805,81.758,81.797,92200000.0
2007-03-12 18:50:00,81.803,81.867,81.798,81.865,128000000.0
2007-03-12 18:55:00,81.864,81.879,81.839,81.851,122000000.0
2007-03-12 19:00:00,81.817,81.841,81.797,81.797,97000000.0
2007-03-12 19:05:00,81.794,81.839,81.784,81.813,143400000.0
2007-03-12 19:10:00,81.817,81.852,81.783,81.786,88000000.0
2007-03-12 19:15:00,81.781,81.781,81.712,81.737,86400000.0
2007-03-12 19:20:00,81.73,81.76,81.708,81.72,142400000.0
2007-03-12 19:25:00,81.731,81.749,81.717,81.735,93800000.0
2007-03-12 19:30:00,81.742,81.752,81.694,81.694,59200000.0
2007-03-12 19:35:00,81.692,81.725,81.692,81.714,68200000.0
2007-03-12 19:40:00,81.8,81.8,81.7,81.729,56000000.0
2007-03-12 19:45:00,81.82,81.82,81.726,81.749,81000000.0
2007-03-12 19:50:00,81.753,81.753,81.717,81.744,65600000.0
2007-03-12 19:55:00,81.74,81.743,81.701,81.701,60800000.0
2007-03-12 20:00:00,81.705,81.75,81.684,81.73,74000000.0
2007-03-12 20:05:00,81.685,81.75,81.663,81.666,57600000.0
2007-03-12 20:10:00,81.75,81.75,81.598,81.665,59200000.0
2007-03-12 20:15:00,81.675,81.75,81.659,81.713,100800000.0
2007-03-12 20:20:00,81.718,81.81,81.709,81.762,78400000.0
2007-03-12 20:25:00,81.751,81.769,81.722,81.763,67000000.0
2007-03-12 20:30:00,81.769,81.786,81.757,81.766,65600000.0
2007-03-12 20:35:00,81.77,81.82,81.763,81.794,64000000.0
2007-03-12 20:40:00,81.796,81.81,81.765,81.805,62400000.0
2007-03-12 20:45:00,81.804,81.83,81.753,81.753,70400000.0
2007-03-12 20:50:00,81.756,81.756,81.721,81.73,84800000.0
2007-03-12 20:55:00,81.721,81.753,81.701,81.74,54400000.0
2007-03-12 21:00:00,81.737,81.82,81.71,81.78,75200000.0
2007-03-12 21:05:00,81.729,81.745,81.714,81.741,64000000.0
2007-03-12 21:10:00,81.742,81.81,81.721,81.765,60800000.0
2007-03-12 21:15:00,81.755,81.798,81.674,81.796,67200000.0
2007-03-12 21:20:00,81.764,81.818,81.764,81.793,60800000.0
2007-03-12 21:25:00,81.802,81.808,81.766,81.808,54800000.0
2007-03-12 21:30:00,81.802,81.82,81.785,81.794,73600000.0
2007-03-12 21:35:00,81.799,81.826,81.714,81.811,54400000.0
2007-03-12 21:40:00,81.85,81.86,81.84,81.84,90000000.0
2007-03-12 21:45:00,81.81,81.844,81.807,81.834,70800000.0
2007-03-12 21:50:00,81.83,81.84,81.81,81.819,60800000.0
2007-03-12 21:55:00,81.821,81.832,81.803,81.809,72000000.0
2007-03-12 22:00:00,81.825,81.825,81.794,81.795,78400000.0
2007-03-12 22:05:00,81.765,81.814,81.761,81.814,68800000.0
2007-03-12 22:10:00,81.821,81.87,81.808,81.87,52800000.0
2007-03-12 22:15:00,81.814,81.86,81.809,81.85,56000000.0
2007-03-12 22:20:00,81.83,81.837,81.76,81.78,59200000.0
2007-03-12 22:25:00,81.831,81.852,81.818,81.823,68600000.0
2007-03-12 22:30:00,81.74,81.834,81.72,81.806,60000000.0
2007-03-12 22:35:00,81.821,81.835,81.77,81.835,81000000.0
2007-03-12 22:40:00,81.831,81.851,81.826,81.835,68800000.0
2007-03-12 22:45:00,81.836,81.838,81.808,81.808,65600000.0
2007-03-12 22:50:00,81.833,81.844,81.811,81.844,56000000.0
2007-03-12 22:55:00,81.84,81.869,81.811,81.834,68800000.0
2007-03-12 23:00:00,81.865,81.887,81.856,81.885,68800000.0
2007-03-12 23:05:00,81.88,82.07,81.855,81.859,86800000.0
2007-03-12 23:10:00,81.865,82.07,81.834,82.0,68800000.0
2007-03-12 23:15:00,81.849,81.888,81.814,81.814,59200000.0
2007-03-12 23:20:00,81.816,81.853,81.771,81.773,67200000.0
2007-03-12 23:25:00,81.776,81.79,81.664,81.72,70800000.0
2007-03-12 23:30:00,81.735,81.773,81.726,81.763,73600000.0
2007-03-12 23:35:00,81.816,81.819,81.767,81.772,63400000.0
2007-03-12 23:40:00,81.779,81.806,81.752,81.806,78800000.0
2007-03-12 23:45:00,81.855,82.12,81.855,82.093,61800000.0
2007-03-12 23:50:00,82.084,82.118,82.04,82.067,62400000.0
2007-03-12 23:55:00,82.065,82.084,81.978,82.066,67200000.0
2007-03-13 00:00:00,82.077,82.088,82.048,82.078,57600000.0
2007-03-13 00:05:00,82.066,82.073,82.036,82.061,32000000.0
2007-03-13 00:10:00,82.071,82.073,81.976,81.994,59200000.0
2007-03-13 00:15:00,82.003,82.003,81.955,81.958,66600000.0
2007-03-13 00:20:00,81.926,81.951,81.869,81.883,74600000.0
2007-03-13 00:25:00,81.892,81.892,81.816,81.847,76800000.0
2007-03-13 00:30:00,81.838,81.896,81.814,81.886,66000000.0
2007-03-13 00:35:00,81.886,81.946,81.886,81.908,68800000.0
2007-03-13 00:40:00,81.931,81.959,81.926,81.95,70400000.0
2007-03-13 00:45:00,81.948,81.955,81.889,81.889,64000000.0
2007-03-13 00:50:00,81.869,81.884,81.839,81.878,52800000.0
2007-03-13 00:55:00,81.876,81.901,81.863,81.889,61800000.0
2007-03-13 01:00:00,81.887,81.931,81.887,81.905,61800000.0
2007-03-13 01:05:00,81.922,81.949,81.833,81.944,54400000.0
2007-03-13 01:10:00,81.947,81.951,81.93,81.934,35200000.0
2007-03-13 01:15:00,81.937,81.957,81.927,81.949,78400000.0
2007-03-13 01:20:00,81.94,81.961,81.932,81.961,48000000.0
2007-03-13 01:25:00,81.97,82.01,81.97,81.983,71400000.0
2007-03-13 01:30:00,81.978,82.019,81.971,82.011,70400000.0
2007-03-13 01:35:00,82.017,82.025,81.98,81.99,72000000.0
2007-03-13 01:40:00,81.996,82.007,81.983,81.983,48000000.0
2007-03-13 01:45:00,81.982,81.983,81.959,81.96,74000000.0
2007-03-13 01:50:00,81.97,81.97,81.836,81.846,68800000.0
2007-03-13 01:55:00,81.867,81.885,81.847,81.848,60600000.0
2007-03-13 02:00:00,81.833,81.879,81.821,81.862,70400000.0
2007-03-13 02:05:00,81.858,81.95,81.84,81.95,72000000.0
2007-03-13 02:10:00,81.94,81.953,81.919,81.935,44200000.0
2007-03-13 02:15:00,81.941,81.967,81.87,81.967,57000000.0
2007-03-13 02:20:00,81.969,81.989,81.858,81.942,49600000.0
2007-03-13 02:25:00,81.917,81.932,81.9,81.905,78400000.0
2007-03-13 02:30:00,81.907,81.959,81.907,81.954,51200000.0
2007-03-13 02:35:00,81.963,81.982,81.937,81.961,67200000.0
2007-03-13 02:40:00,81.963,81.967,81.933,81.933,48000000.0
2007-03-13 02:45:00,81.932,81.95,81.924,81.93,53800000.0
2007-03-13 02:50:00,81.929,81.938,81.831,81.934,56000000.0
2007-03-13 02:55:00,81.922,81.922,81.837,81.838,52800000.0
2007-03-13 03:00:00,81.844,81.862,81.758,81.778,59200000.0
2007-03-13 03:05:00,81.775,81.79,81.698,81.74,68200000.0
2007-03-13 03:10:00,81.746,81.796,81.727,81.792,71400000.0
2007-03-13 03:15:00,81.802,81.82,81.757,81.82,68800000.0
2007-03-13 03:20:00,81.824,81.824,81.779,81.793,57000000.0
2007-03-13 03:25:00,81.78,81.828,81.78,81.825,68800000.0
2007-03-13 03:30:00,81.829,81.831,81.755,81.759,60200000.0
2007-03-13 03:35:00,81.755,81.783,81.717,81.783,74000000.0
2007-03-13 03:40:00,81.783,81.788,81.762,81.772,35600000.0
2007-03-13 03:45:00,81.765,81.827,81.765,81.82,60800000.0
2007-03-13 03:50:00,81.831,81.834,81.813,81.816,43200000.0
2007-03-13 03:55:00,81.812,81.828,81.788,81.811,56000000.0
2007-03-13 04:00:00,81.82,81.832,81.747,81.764,62400000.0
2007-03-13 04:05:00,81.771,81.801,81.763,81.79,62400000.0
2007-03-13 04:10:00,81.793,81.81,81.773,81.792,49600000.0
2007-03-13 04:15:00,81.798,81.798,81.768,81.79,64400000.0
2007-03-13 04:20:00,81.768,81.768,81.673,81.717,64000000.0
2007-03-13 04:25:00,81.72,81.737,81.707,81.716,51200000.0
2007-03-13 04:30:00,81.702,81.703,81.654,81.654,66600000.0
2007-03-13 04:35:00,81.656,81.689,81.65,81.672,58000000.0
2007-03-13 04:40:00,81.667,81.683,81.643,81.679,57600000.0
2007-03-13 04:45:00,81.66,81.66,81.605,81.633,57600000.0
2007-03-13 04:50:00,81.642,81.665,81.551,81.665,59600000.0
2007-03-13 04:55:00,81.663,81.701,81.656,81.701,60800000.0
2007-03-13 05:00:00,81.694,81.709,81.646,81.689,60800000.0
2007-03-13 05:05:00,81.679,81.706,81.679,81.689,65600000.0
2007-03-13 05:10:00,81.695,81.699,81.675,81.675,65600000.0
2007-03-13 05:15:00,81.656,81.679,81.619,81.628,67200000.0
2007-03-13 05:20:00,81.63,81.647,81.62,81.642,59200000.0
2007-03-13 05:25:00,81.655,81.66,81.631,81.644,60800000.0
2007-03-13 05:30:00,81.657,81.677,81.628,81.667,72000000.0
2007-03-13 05:35:00,81.672,81.676,81.637,81.656,65400000.0
2007-03-13 05:40:00,81.666,81.666,81.645,81.662,56000000.0
2007-03-13 05:45:00,81.667,81.667,81.652,81.652,57600000.0
2007-03-13 05:50:00,81.654,81.658,81.624,81.625,31400000.0
2007-03-13 05:55:00,81.553,81.636,81.528,81.615,49600000.0
2007-03-13 06:00:00,81.627,81.653,81.61,81.653,51200000.0
2007-03-13 06:05:00,81.655,81.66,81.628,81.648,60800000.0
2007-03-13 06:10:00,81.642,81.646,81.557,81.629,65600000.0
2007-03-13 06:15:00,81.627,81.655,81.605,81.651,54800000.0
2007-03-13 06:20:00,81.653,81.674,81.637,81.656,67200000.0
2007-03-13 06:25:00,81.659,81.682,81.65,81.678,59200000.0
2007-03-13 06:30:00,81.661,81.661,81.619,81.657,72000000.0
2007-03-13 06:35:00,81.661,81.676,81.631,81.666,67200000.0
2007-03-13 06:40:00,81.645,81.674,81.611,81.671,66000000.0
2007-03-13 06:45:00,81.655,81.684,81.638,81.684,77800000.0
2007-03-13 06:50:00,81.665,81.688,81.649,81.663,71800000.0
2007-03-13 06:55:00,81.663,81.694,81.663,81.694,60800000.0
2007-03-13 07:00:00,81.696,81.717,81.687,81.705,72400000.0
2007-03-13 07:05:00,81.705,81.723,81.683,81.689,64000000.0
2007-03-13 07:10:00,81.664,81.706,81.664,81.684,48000000.0
2007-03-13 07:15:00,81.68,81.701,81.647,81.681,65000000.0
2007-03-13 07:20:00,81.685,81.713,81.68,81.681,68800000.0
2007-03-13 07:25:00,81.669,81.714,81.66,81.684,68800000.0
2007-03-13 07:30:00,81.684,81.697,81.63,81.634,67200000.0
2007-03-13 07:35:00,81.611,81.629,81.534,81.541,62400000.0
2007-03-13 07:40:00,81.531,81.531,81.338,81.346,60800000.0
2007-03-13 07:45:00,81.356,81.363,81.231,81.299,68200000.0
2007-03-13 07:50:00,81.31,81.361,81.31,81.331,61200000.0
2007-03-13 07:55:00,81.326,81.371,81.307,81.369,64000000.0
2007-03-13 08:00:00,81.397,81.411,81.378,81.395,57600000.0
2007-03-13 08:05:00,81.395,81.402,81.323,81.347,59200000.0
2007-03-13 08:10:00,81.348,81.366,81.312,81.331,63400000.0
2007-03-13 08:15:00,81.343,81.343,81.314,81.319,67200000.0
2007-03-13 08:20:00,81.328,81.329,81.281,81.304,64400000.0
2007-03-13 08:25:00,81.287,81.297,81.177,81.245,59200000.0
2007-03-13 08:30:00,81.245,81.264,81.189,81.264,56000000.0
2007-03-13 08:35:00,81.293,81.299,81.244,81.299,73000000.0
2007-03-13 08:40:00,81.302,81.346,81.286,81.338,72000000.0
2007-03-13 08:45:00,81.344,81.364,81.333,81.348,68800000.0
2007-03-13 08:50:00,81.352,81.361,81.321,81.354,67200000.0
2007-03-13 08:55:00,81.358,81.358,81.328,81.34,60800000.0
2007-03-13 09:00:00,81.326,81.326,81.222,81.224,67600000.0
2007-03-13 09:05:00,81.19,81.272,81.185,81.272,66600000.0
2007-03-13 09:10:00,81.272,81.272,81.199,81.199,60800000.0
2007-03-13 09:15:00,81.201,81.316,81.185,81.316,62400000.0
2007-03-13 09:20:00,81.323,81.343,81.222,81.304,68200000.0
2007-03-13 09:25:00,81.293,81.344,81.28,81.291,59200000.0
2007-03-13 09:30:00,81.298,81.387,81.298,81.36,64400000.0
2007-03-13 09:35:00,81.362,81.362,81.252,81.301,62400000.0
2007-03-13 09:40:00,81.287,81.287,81.248,81.249,66600000.0
2007-03-13 09:45:00,81.276,81.297,81.258,81.276,60800000.0
2007-03-13 09:50:00,81.273,81.273,81.157,81.239,76200000.0
2007-03-13 09:55:00,81.242,81.26,81.114,81.188,78400000.0
2007-03-13 10:00:00,81.192,81.21,81.135,81.135,59200000.0
2007-03-13 10:05:00,81.121,81.204,81.098,81.196,67200000.0
2007-03-13 10:10:00,81.205,81.241,81.173,81.208,65000000.0
2007-03-13 10:15:00,81.201,81.243,81.193,81.198,58600000.0
2007-03-13 10:20:00,81.199,81.201,81.16,81.183,68800000.0
2007-03-13 10:25:00,81.194,81.215,81.169,81.178,56000000.0
2007-03-13 10:30:00,81.173,81.183,81.149,81.164,68200000.0
2007-03-13 10:35:00,81.166,81.215,81.102,81.209,57600000.0
2007-03-13 10:40:00,81.193,81.201,81.174,81.19,64000000.0
2007-03-13 10:45:00,81.194,81.219,81.18,81.211,62400000.0
2007-03-13 10:50:00,81.21,81.267,81.209,81.245,73600000.0
2007-03-13 10:55:00,81.25,81.332,81.228,81.324,68800000.0
2007-03-13 11:00:00,81.32,81.336,81.293,81.324,69200000.0
2007-03-13 11:05:00,81.334,81.504,81.334,81.502,81600000.0
2007-03-13 11:10:00,81.495,81.529,81.482,81.487,67200000.0
2007-03-13 11:15:00,81.476,81.504,81.448,81.504,65000000.0
2007-03-13 11:20:00,81.525,81.553,81.467,81.481,64000000.0
2007-03-13 11:25:00,81.486,81.486,81.423,81.441,72000000.0
2007-03-13 11:30:00,81.447,81.476,81.425,81.446,68800000.0
2007-03-13 11:35:00,81.437,81.461,81.428,81.456,57600000.0
2007-03-13 11:40:00,81.453,81.521,81.44,81.492,67200000.0
2007-03-13 11:45:00,81.496,81.554,81.487,81.514,67200000.0
2007-03-13 11:50:00,81.51,81.556,81.509,81.55,65600000.0
2007-03-13 11:55:00,81.532,81.537,81.468,81.482,59200000.0
2007-03-13 12:00:00,81.487,81.513,81.472,81.489,65600000.0
2007-03-13 12:05:00,81.488,81.491,81.47,81.483,67200000.0
2007-03-13 12:10:00,81.493,81.593,81.491,81.593,59200000.0
2007-03-13 12:15:00,81.601,81.607,81.476,81.533,72000000.0
2007-03-13 12:20:00,81.527,81.527,81.476,81.491,68800000.0
2007-03-13 12:25:00,81.5,81.503,81.458,81.465,64000000.0
2007-03-13 12:30:00,81.445,81.487,81.445,81.446,69200000.0
2007-03-13 12:35:00,81.442,81.466,81.326,81.41,67200000.0
2007-03-13 12:40:00,81.407,81.441,81.395,81.421,73600000.0
2007-03-13 12:45:00,81.415,81.432,81.388,81.43,69800000.0
2007-03-13 12:50:00,81.405,81.423,81.349,81.351,60800000.0
2007-03-13 12:55:00,81.349,81.404,81.294,81.401,72000000.0
2007-03-13 13:00:00,81.418,81.418,81.162,81.162,67600000.0
2007-03-13 13:05:00,81.164,81.164,81.018,81.1,60800000.0
2007-03-13 13:10:00,81.115,81.115,80.988,80.988,70400000.0
2007-03-13 13:15:00,80.978,80.983,80.912,80.912,70400000.0
2007-03-13 13:20:00,80.921,80.956,80.856,80.947,56400000.0
2007-03-13 13:25:00,80.977,81.032,80.936,80.987,75200000.0
2007-03-13 13:30:00,80.982,80.982,80.887,80.926,68200000.0
2007-03-13 13:35:00,80.923,80.932,80.89,80.893,116200000.0
2007-03-13 13:40:00,80.888,80.895,80.867,80.872,127400000.0
2007-03-13 13:45:00,80.884,80.933,80.882,80.933,88000000.0
2007-03-13 13:50:00,80.934,80.964,80.912,80.954,90600000.0
2007-03-13 13:55:00,80.955,81.137,80.955,81.133,102800000.0
2007-03-13 14:00:00,81.124,81.144,81.093,81.093,120000000.0
2007-03-13 14:05:00,81.082,81.195,81.017,81.148,150400000.0
2007-03-13 14:10:00,81.14,81.14,81.068,81.068,102400000.0
2007-03-13 14:15:00,81.068,81.068,80.987,81.003,95400000.0
2007-03-13 14:20:00,81.024,81.181,81.024,81.177,125200000.0
2007-03-13 14:25:00,81.17,81.205,81.159,81.172,90600000.0
2007-03-13 14:30:00,81.133,81.133,80.964,80.964,88000000.0
2007-03-13 14:35:00,80.973,81.18,80.955,81.15,105600000.0
2007-03-13 14:40:00,81.155,81.198,81.125,81.198,121600000.0
2007-03-13 14:45:00,81.196,81.196,81.08,81.08,89000000.0
2007-03-13 14:50:00,81.072,81.089,81.05,81.07,103800000.0
2007-03-13 14:55:00,81.081,81.108,81.06,81.077,75200000.0
2007-03-13 15:00:00,81.076,81.076,80.987,81.019,78400000.0
2007-03-13 15:05:00,81.026,81.121,81.026,81.099,67200000.0
2007-03-13 15:10:00,81.112,81.153,81.069,81.072,137000000.0
2007-03-13 15:15:00,81.075,81.105,81.052,81.1,120000000.0
2007-03-13 15:20:00,81.115,81.125,81.012,81.041,124800000.0
2007-03-13 15:25:00,81.039,81.059,80.871,81.011,212200000.0
2007-03-13 15:30:00,80.951,81.149,80.927,81.109,258400000.0
2007-03-13 15:35:00,81.1,81.312,81.095,81.312,192000000.0
2007-03-13 15:40:00,81.327,81.423,81.319,81.366,144000000.0
2007-03-13 15:45:00,81.341,81.35,81.299,81.322,98600000.0
2007-03-13 15:50:00,81.348,81.404,81.348,81.381,97000000.0
2007-03-13 15:55:00,81.378,81.383,81.322,81.351,144400000.0
2007-03-13 16:00:00,81.352,81.353,81.279,81.302,213200000.0
2007-03-13 16:05:00,81.314,81.314,81.246,81.274,204400000.0
2007-03-13 16:10:00,81.28,81.288,81.162,81.227,172800000.0
2007-03-13 16:15:00,81.232,81.266,81.202,81.266,148800000.0
2007-03-13 16:20:00,81.269,81.305,81.236,81.242,140800000.0
2007-03-13 16:25:00,81.245,81.332,81.23,81.312,124600000.0
2007-03-13 16:30:00,81.309,81.358,81.276,81.299,127400000.0
2007-03-13 16:35:00,81.312,81.381,81.312,81.376,220200000.0
2007-03-13 16:40:00,81.34,81.365,81.33,81.351,211600000.0
2007-03-13 16:45:00,81.347,81.41,81.335,81.397,228200000.0
2007-03-13 16:50:00,81.399,81.476,81.384,81.462,194600000.0
2007-03-13 16:55:00,81.459,81.462,81.44,81.442,147200000.0
2007-03-13 17:00:00,81.439,81.534,81.433,81.534,209800000.0
2007-03-13 17:05:00,81.533,81.533,81.486,81.495,276200000.0
2007-03-13 17:10:00,81.5,81.551,81.491,81.537,140200000.0
2007-03-13 17:15:00,81.524,81.524,81.488,81.489,157200000.0
2007-03-13 17:20:00,81.485,81.526,81.485,81.514,88000000.0
2007-03-13 17:25:00,81.517,81.634,81.515,81.619,116800000.0
2007-03-13 17:30:00,81.603,81.66,81.603,81.658,259200000.0
2007-03-13 17:35:00,81.674,81.674,81.563,81.569,144000000.0
2007-03-13 17:40:00,81.582,81.612,81.568,81.612,143400000.0
2007-03-13 17:45:00,81.61,81.709,81.61,81.649,233000000.0
2007-03-13 17:50:00,81.649,81.652,81.547,81.583,172000000.0
2007-03-13 17:55:00,81.586,81.587,81.52,81.524,201000000.0
2007-03-13 18:00:00,81.517,81.579,81.495,81.552,177600000.0
2007-03-13 18:05:00,81.544,81.554,81.482,81.494,173200000.0
2007-03-13 18:10:00,81.485,81.485,81.42,81.436,88000000.0
2007-03-13 18:15:00,81.443,81.443,81.313,81.313,206200000.0
2007-03-13 18:20:00,81.301,81.314,81.149,81.17,188800000.0
2007-03-13 18:25:00,81.169,81.193,81.161,81.18,117800000.0
2007-03-13 18:30:00,81.16,81.16,80.995,81.005,170000000.0
2007-03-13 18:35:00,81.008,81.036,80.983,81.02,216400000.0
2007-03-13 18:40:00,81.026,81.066,81.006,81.064,295400000.0
2007-03-13 18:45:00,81.087,81.16,81.083,81.108,92800000.0
2007-03-13 18:50:00,81.114,81.114,81.083,81.091,128000000.0
2007-03-13 18:55:00,81.099,81.161,81.099,81.152,120400000.0
2007-03-13 19:00:00,81.121,81.188,81.121,81.155,98000000.0
2007-03-13 19:05:00,81.153,81.167,81.098,81.098,144000000.0
2007-03-13 19:10:00,81.094,81.096,81.047,81.048,87200000.0
2007-03-13 19:15:00,81.04,81.079,81.026,81.058,86400000.0
2007-03-13 19:20:00,81.06,81.07,81.003,81.033,110400000.0
2007-03-13 19:25:00,81.036,81.07,81.034,81.034,94400000.0
2007-03-13 19:30:00,81.022,81.022,80.957,80.967,59200000.0
2007-03-13 19:35:00,80.959,80.959,80.691,80.732,68800000.0
2007-03-13 19:40:00,80.692,80.736,80.657,80.736,56000000.0
2007-03-13 19:45:00,80.747,80.814,80.747,80.793,76800000.0
2007-03-13 19:50:00,80.798,80.845,80.795,80.817,65600000.0
2007-03-13 19:55:00,80.821,80.874,80.774,80.873,64000000.0
2007-03-13 20:00:00,80.873,80.892,80.711,80.719,94400000.0
2007-03-13 20:05:00,80.718,80.734,80.696,80.734,91200000.0
2007-03-13 20:10:00,80.699,80.72,80.559,80.609,62400000.0
2007-03-13 20:15:00,80.614,80.718,80.614,80.653,94800000.0
2007-03-13 20:20:00,80.658,80.684,80.632,80.642,75200000.0
2007-03-13 20:25:00,80.611,80.619,80.479,80.486,67200000.0
2007-03-13 20:30:00,80.496,80.512,80.469,80.487,73400000.0
2007-03-13 20:35:00,80.481,80.504,80.444,80.451,58600000.0
2007-03-13 20:40:00,80.448,80.549,80.439,80.549,57000000.0
2007-03-13 20:45:00,80.567,80.606,80.542,80.589,64400000.0
2007-03-13 20:50:00,80.569,80.575,80.512,80.544,84200000.0
2007-03-13 20:55:00,80.551,80.563,80.504,80.517,54400000.0
2007-03-13 21:00:00,80.518,80.518,80.483,80.493,72000000.0
2007-03-13 21:05:00,80.49,80.528,80.469,80.518,64000000.0
2007-03-13 21:10:00,80.522,80.529,80.419,80.419,67200000.0
2007-03-13 21:15:00,80.423,80.471,80.359,80.457,67200000.0
2007-03-13 21:20:00,80.434,80.434,80.401,80.411,60800000.0
2007-03-13 21:25:00,80.431,80.496,80.42,80.49,54400000.0
2007-03-13 21:30:00,80.505,80.505,80.44,80.446,67200000.0
2007-03-13 21:35:00,80.441,80.445,80.31,80.407,54400000.0
2007-03-13 21:40:00,80.414,80.414,80.371,80.386,66000000.0
2007-03-13 21:45:00,80.383,80.384,80.325,80.325,70400000.0
2007-03-13 21:50:00,80.327,80.34,80.259,80.318,56000000.0
2007-03-13 21:55:00,80.322,80.335,80.24,80.245,72000000.0
2007-03-13 22:00:00,80.247,80.247,80.195,80.203,78800000.0
2007-03-13 22:05:00,80.181,80.181,80.095,80.131,68800000.0
2007-03-13 22:10:00,80.129,80.23,80.128,80.23,58600000.0
2007-03-13 22:15:00,80.232,80.239,80.188,80.201,70400000.0
2007-03-13 22:20:00,80.209,80.223,80.183,80.185,68800000.0
2007-03-13 22:25:00,80.195,80.215,80.113,80.113,68800000.0
2007-03-13 22:30:00,80.099,80.099,79.983,80.05,64400000.0
2007-03-13 22:35:00,80.062,80.089,80.051,80.051,86800000.0
2007-03-13 22:40:00,80.055,80.117,80.052,80.091,68200000.0
2007-03-13 22:45:00,80.097,80.097,80.004,80.004,66000000.0
2007-03-13 22:50:00,79.994,79.994,79.9,79.9,56000000.0
2007-03-13 22:55:00,79.887,79.902,79.879,79.89,73000000.0
2007-03-13 23:00:00,79.914,79.934,79.895,79.895,68800000.0
2007-03-13 23:05:00,79.885,79.904,79.819,79.819,87400000.0
2007-03-13 23:10:00,79.823,79.856,79.807,79.816,64000000.0
2007-03-13 23:15:00,79.82,79.82,79.487,79.487,59200000.0
2007-03-13 23:20:00,79.49,79.562,79.462,79.545,67200000.0
2007-03-13 23:25:00,79.542,79.724,79.541,79.707,70400000.0
2007-03-13 23:30:00,79.719,79.811,79.711,79.784,73600000.0
2007-03-13 23:35:00,79.76,79.764,79.693,79.714,64000000.0
2007-03-13 23:40:00,79.722,79.767,79.721,79.752,86400000.0
2007-03-13 23:45:00,79.762,79.816,79.743,79.816,61800000.0
2007-03-13 23:50:00,79.82,79.822,79.786,79.81,62400000.0
2007-03-13 23:55:00,79.82,79.82,79.689,79.689,67200000.0
2007-03-14 00:00:00,79.687,79.728,79.676,79.687,57000000.0
2007-03-14 00:05:00,79.684,79.697,79.617,79.66,54400000.0
2007-03-14 00:10:00,79.653,79.653,79.602,79.617,58600000.0
2007-03-14 00:15:00,79.621,79.69,79.598,79.66,67600000.0
2007-03-14 00:20:00,79.635,79.635,79.57,79.624,75200000.0
2007-03-14 00:25:00,79.62,79.62,79.554,79.585,76800000.0
2007-03-14 00:30:00,79.576,79.576,79.528,79.528,65600000.0
2007-03-14 00:35:00,79.523,79.535,79.506,79.531,68600000.0
2007-03-14 00:40:00,79.538,79.547,79.446,79.452,70200000.0
2007-03-14 00:45:00,79.44,79.472,79.422,79.457,64000000.0
2007-03-14 00:50:00,79.464,79.491,79.426,79.427,64400000.0
2007-03-14 00:55:00,79.423,79.449,79.405,79.423,61800000.0
2007-03-14 01:00:00,79.432,79.459,79.427,79.427,65600000.0
2007-03-14 01:05:00,79.437,79.457,79.379,79.456,70800000.0
2007-03-14 01:10:00,79.408,79.447,79.408,79.419,75200000.0
2007-03-14 01:15:00,79.392,79.412,79.308,79.354,78200000.0
2007-03-14 01:20:00,79.355,79.411,79.347,79.375,60800000.0
2007-03-14 01:25:00,79.371,79.371,79.326,79.332,72000000.0
2007-03-14 01:30:00,79.331,79.331,79.298,79.301,70800000.0
2007-03-14 01:35:00,79.289,79.289,79.228,79.281,72000000.0
2007-03-14 01:40:00,79.273,79.284,79.226,79.259,58600000.0
2007-03-14 01:45:00,79.282,79.415,79.281,79.409,74600000.0
2007-03-14 01:50:00,79.406,79.446,79.384,79.426,71400000.0
2007-03-14 01:55:00,79.432,79.489,79.432,79.475,56000000.0
2007-03-14 02:00:00,79.458,79.575,79.451,79.575,70400000.0
2007-03-14 02:05:00,79.592,79.666,79.572,79.634,71400000.0
2007-03-14 02:10:00,79.628,79.651,79.607,79.607,56000000.0
2007-03-14 02:15:00,79.603,79.632,79.529,79.632,62400000.0
2007-03-14 02:20:00,79.62,79.756,79.62,79.756,61800000.0
2007-03-14 02:25:00,79.787,79.805,79.745,79.779,77800000.0
2007-03-14 02:30:00,79.759,79.816,79.753,79.795,65600000.0
2007-03-14 02:35:00,79.798,79.807,79.769,79.793,66600000.0
2007-03-14 02:40:00,79.802,79.82,79.77,79.784,60600000.0
2007-03-14 02:45:00,79.766,79.778,79.714,79.714,69200000.0
2007-03-14 02:50:00,79.696,79.754,79.652,79.729,56000000.0
2007-03-14 02:55:00,79.716,79.741,79.702,79.729,52800000.0
2007-03-14 03:00:00,79.762,79.852,79.673,79.815,59200000.0
2007-03-14 03:05:00,79.814,79.837,79.78,79.832,68800000.0
2007-03-14 03:10:00,79.823,79.851,79.807,79.819,72400000.0
2007-03-14 03:15:00,79.823,79.973,79.821,79.973,68800000.0
2007-03-14 03:20:00,79.978,79.987,79.943,79.987,67200000.0
2007-03-14 03:25:00,79.97,79.979,79.93,79.973,68800000.0
2007-03-14 03:30:00,79.97,79.971,79.89,79.932,60800000.0
2007-03-14 03:35:00,79.928,79.928,79.798,79.849,73000000.0
2007-03-14 03:40:00,79.836,79.853,79.794,79.799,60800000.0
2007-03-14 03:45:00,79.783,79.801,79.748,79.801,60800000.0
2007-03-14 03:50:00,79.803,79.812,79.768,79.794,57600000.0
2007-03-14 03:55:00,79.793,79.803,79.726,79.744,68800000.0
2007-03-14 04:00:00,79.73,79.733,79.561,79.569,59200000.0
2007-03-14 04:05:00,79.574,79.577,79.519,79.527,62800000.0
2007-03-14 04:10:00,79.533,79.564,79.501,79.512,57000000.0
2007-03-14 04:15:00,79.514,79.514,79.431,79.465,64000000.0
2007-03-14 04:20:00,79.472,79.498,79.386,79.498,64400000.0
2007-03-14 04:25:00,79.514,79.573,79.487,79.572,62800000.0
2007-03-14 04:30:00,79.593,79.628,79.565,79.579,67200000.0
2007-03-14 04:35:00,79.566,79.572,79.531,79.54,61200000.0
2007-03-14 04:40:00,79.546,79.547,79.507,79.541,57000000.0
2007-03-14 04:45:00,79.55,79.621,79.538,79.621,57600000.0
2007-03-14 04:50:00,79.635,79.644,79.546,79.605,58600000.0
2007-03-14 04:55:00,79.607,79.62,79.567,79.62,59200000.0
2007-03-14 05:00:00,79.57,79.579,79.536,79.574,60200000.0
2007-03-14 05:05:00,79.565,79.574,79.521,79.521,65600000.0
2007-03-14 05:10:00,79.516,79.52,79.466,79.493,65600000.0
2007-03-14 05:15:00,79.498,79.515,79.425,79.491,67200000.0
2007-03-14 05:20:00,79.507,79.55,79.496,79.542,59200000.0
2007-03-14 05:25:00,79.528,79.534,79.491,79.517,60800000.0
2007-03-14 05:30:00,79.52,79.544,79.494,79.544,71400000.0
2007-03-14 05:35:00,79.564,79.613,79.547,79.588,65000000.0
2007-03-14 05:40:00,79.595,79.603,79.549,79.591,56000000.0
2007-03-14 05:45:00,79.59,79.639,79.572,79.621,75200000.0
2007-03-14 05:50:00,79.619,79.619,79.586,79.598,61800000.0
2007-03-14 05:55:00,79.55,79.627,79.52,79.605,61800000.0
2007-03-14 06:00:00,79.628,79.657,79.614,79.624,59200000.0
2007-03-14 06:05:00,79.625,79.641,79.593,79.612,60800000.0
2007-03-14 06:10:00,79.618,79.637,79.539,79.61,65000000.0
2007-03-14 06:15:00,79.603,79.613,79.564,79.606,54400000.0
2007-03-14 06:20:00,79.61,79.645,79.574,79.645,57000000.0
2007-03-14 06:25:00,79.624,79.624,79.592,79.594,58600000.0
2007-03-14 06:30:00,79.589,79.656,79.589,79.653,72000000.0
2007-03-14 06:35:00,79.657,79.694,79.647,79.69,67200000.0
2007-03-14 06:40:00,79.683,79.683,79.602,79.674,65600000.0
2007-03-14 06:45:00,79.689,79.701,79.673,79.692,78400000.0
2007-03-14 06:50:00,79.685,79.758,79.682,79.682,72000000.0
2007-03-14 06:55:00,79.672,79.672,79.585,79.601,60200000.0
2007-03-14 07:00:00,79.585,79.634,79.583,79.628,72000000.0
2007-03-14 07:05:00,79.633,79.705,79.615,79.701,64000000.0
2007-03-14 07:10:00,79.703,79.712,79.649,79.65,62400000.0
2007-03-14 07:15:00,79.686,79.687,79.629,79.629,65000000.0
2007-03-14 07:20:00,79.667,79.676,79.613,79.622,68800000.0
2007-03-14 07:25:00,79.624,79.645,79.605,79.614,65600000.0
2007-03-14 07:30:00,79.601,79.63,79.592,79.61,70800000.0
2007-03-14 07:35:00,79.621,79.629,79.593,79.622,62400000.0
2007-03-14 07:40:00,79.621,79.648,79.6,79.63,60800000.0
2007-03-14 07:45:00,79.616,79.668,79.616,79.668,68200000.0
2007-03-14 07:50:00,79.673,79.686,79.671,79.686,61800000.0
2007-03-14 07:55:00,79.676,79.697,79.656,79.688,64000000.0
2007-03-14 08:00:00,79.663,79.666,79.617,79.62,56000000.0
2007-03-14 08:05:00,79.618,79.649,79.618,79.631,61200000.0
2007-03-14 08:10:00,79.619,79.662,79.619,79.627,64000000.0
2007-03-14 08:15:00,79.651,79.673,79.641,79.655,67200000.0
2007-03-14 08:20:00,79.658,79.666,79.62,79.666,65600000.0
2007-03-14 08:25:00,79.674,79.704,79.604,79.676,59200000.0
2007-03-14 08:30:00,79.672,79.683,79.585,79.585,56000000.0
2007-03-14 08:35:00,79.61,79.61,79.533,79.561,74000000.0
2007-03-14 08:40:00,79.552,79.552,79.387,79.387,71400000.0
2007-03-14 08:45:00,79.378,79.456,79.378,79.439,68800000.0
2007-03-14 08:50:00,79.436,79.476,79.413,79.473,70400000.0
2007-03-14 08:55:00,79.476,79.476,79.38,79.392,60800000.0
2007-03-14 09:00:00,79.376,79.381,79.322,79.366,68400000.0
2007-03-14 09:05:00,79.375,79.411,79.337,79.384,66600000.0
2007-03-14 09:10:00,79.381,79.381,79.258,79.269,60800000.0
2007-03-14 09:15:00,79.272,79.354,79.272,79.351,62400000.0
2007-03-14 09:20:00,79.333,79.373,79.256,79.336,68800000.0
2007-03-14 09:25:00,79.348,79.37,79.31,79.315,59200000.0
2007-03-14 09:30:00,79.306,79.349,79.254,79.349,63400000.0
2007-03-14 09:35:00,79.355,79.387,79.245,79.387,64000000.0
2007-03-14 09:40:00,79.412,79.478,79.412,79.475,67200000.0
2007-03-14 09:45:00,79.497,79.579,79.456,79.579,60800000.0
2007-03-14 09:50:00,79.569,79.578,79.523,79.524,76800000.0
2007-03-14 09:55:00,79.512,79.572,79.451,79.567,78400000.0
2007-03-14 10:00:00,79.571,79.603,79.554,79.583,58600000.0
2007-03-14 10:05:00,79.578,79.593,79.548,79.593,67200000.0
2007-03-14 10:10:00,79.597,79.652,79.583,79.652,65600000.0
2007-03-14 10:15:00,79.645,79.664,79.609,79.62,59200000.0
2007-03-14 10:20:00,79.633,79.648,79.62,79.647,68200000.0
2007-03-14 10:25:00,79.677,79.681,79.62,79.624,55400000.0
2007-03-14 10:30:00,79.623,79.668,79.62,79.667,60200000.0
2007-03-14 10:35:00,79.67,79.67,79.555,79.637,57000000.0
2007-03-14 10:40:00,79.643,79.688,79.643,79.687,64400000.0
2007-03-14 10:45:00,79.679,79.729,79.657,79.729,62400000.0
2007-03-14 10:50:00,79.742,79.756,79.702,79.741,72400000.0
2007-03-14 10:55:00,79.73,79.735,79.551,79.609,69200000.0
2007-03-14 11:00:00,79.613,79.681,79.611,79.675,68800000.0
2007-03-14 11:05:00,79.684,79.854,79.672,79.845,81600000.0
2007-03-14 11:10:00,79.829,79.915,79.829,79.914,66600000.0
2007-03-14 11:15:00,79.932,79.976,79.926,79.944,65400000.0
2007-03-14 11:20:00,79.93,79.93,79.809,79.825,64000000.0
2007-03-14 11:25:00,79.838,79.869,79.83,79.836,71400000.0
2007-03-14 11:30:00,79.832,79.878,79.826,79.856,68800000.0
2007-03-14 11:35:00,79.863,79.865,79.805,79.821,57600000.0
2007-03-14 11:40:00,79.818,79.844,79.774,79.776,66600000.0
2007-03-14 11:45:00,79.771,79.807,79.755,79.795,67200000.0
2007-03-14 11:50:00,79.81,79.81,79.773,79.783,65600000.0
2007-03-14 11:55:00,79.783,79.799,79.721,79.798,59600000.0
2007-03-14 12:00:00,79.801,79.814,79.729,79.732,65600000.0
2007-03-14 12:05:00,79.752,79.791,79.729,79.735,67600000.0
2007-03-14 12:10:00,79.74,79.793,79.736,79.793,59200000.0
2007-03-14 12:15:00,79.828,79.875,79.787,79.87,71800000.0
2007-03-14 12:20:00,79.884,79.941,79.873,79.925,68800000.0
2007-03-14 12:25:00,79.943,79.954,79.889,79.895,63400000.0
2007-03-14 12:30:00,79.897,79.988,79.896,79.962,70400000.0
2007-03-14 12:35:00,79.955,80.0,79.883,79.969,66600000.0
2007-03-14 12:40:00,79.948,79.948,79.832,79.837,73600000.0
2007-03-14 12:45:00,79.834,79.841,79.803,79.823,69200000.0
2007-03-14 12:50:00,79.831,79.884,79.821,79.841,60800000.0
2007-03-14 12:55:00,79.841,79.844,79.827,79.83,71400000.0
2007-03-14 13:00:00,79.832,79.86,79.813,79.86,67000000.0
2007-03-14 13:05:00,79.86,79.887,79.825,79.835,70400000.0
2007-03-14 13:10:00,79.832,79.883,79.826,79.86,70400000.0
2007-03-14 13:15:00,79.864,79.876,79.85,79.856,70400000.0
2007-03-14 13:20:00,79.861,79.91,79.815,79.901,61800000.0
2007-03-14 13:25:00,79.91,79.971,79.848,79.93,74600000.0
2007-03-14 13:30:00,79.934,79.984,79.934,79.975,68800000.0
2007-03-14 13:35:00,79.983,79.983,79.917,79.919,116800000.0
2007-03-14 13:40:00,79.918,79.936,79.818,79.842,128000000.0
2007-03-14 13:45:00,79.858,79.858,79.757,79.757,86200000.0
2007-03-14 13:50:00,79.754,79.808,79.748,79.789,91200000.0
2007-03-14 13:55:00,79.795,79.851,79.795,79.833,103400000.0
2007-03-14 14:00:00,79.83,79.917,79.825,79.912,120000000.0
2007-03-14 14:05:00,79.903,79.903,79.859,79.888,150200000.0
2007-03-14 14:10:00,79.895,79.908,79.883,79.89,102400000.0
2007-03-14 14:15:00,79.896,80.017,79.894,80.017,95400000.0
2007-03-14 14:20:00,80.004,80.032,79.982,79.998,126200000.0
2007-03-14 14:25:00,80.013,80.05,80.008,80.008,92000000.0
2007-03-14 14:30:00,80.021,80.247,80.021,80.213,88000000.0
2007-03-14 14:35:00,80.202,80.207,80.176,80.183,106400000.0
2007-03-14 14:40:00,80.191,80.262,80.19,80.19,119800000.0
2007-03-14 14:45:00,80.184,80.241,80.181,80.231,89600000.0
2007-03-14 14:50:00,80.224,80.267,80.224,80.255,102800000.0
2007-03-14 14:55:00,80.246,80.279,80.216,80.279,74600000.0
2007-03-14 15:00:00,80.272,80.323,80.25,80.306,77800000.0
2007-03-14 15:05:00,80.308,80.342,80.3,80.303,71400000.0
2007-03-14 15:10:00,80.309,80.309,80.242,80.244,138000000.0
2007-03-14 15:15:00,80.239,80.242,80.181,80.181,120000000.0
2007-03-14 15:20:00,80.173,80.189,80.157,80.157,124200000.0
2007-03-14 15:25:00,80.124,80.162,80.049,80.132,213200000.0
2007-03-14 15:30:00,80.055,80.374,80.044,80.367,258600000.0
2007-03-14 15:35:00,80.358,80.412,80.319,80.366,192000000.0
2007-03-14 15:40:00,80.364,80.409,80.354,80.359,142600000.0
2007-03-14 15:45:00,80.357,80.371,80.238,80.238,99200000.0
2007-03-14 15:50:00,80.207,80.243,80.168,80.24,97600000.0
2007-03-14 15:55:00,80.247,80.312,80.226,80.312,144000000.0
2007-03-14 16:00:00,80.325,80.338,80.179,80.181,212600000.0
2007-03-14 16:05:00,80.169,80.169,80.031,80.106,204200000.0
2007-03-14 16:10:00,80.098,80.229,80.092,80.22,173200000.0
2007-03-14 16:15:00,80.241,80.266,80.188,80.266,148800000.0
2007-03-14 16:20:00,80.267,80.347,80.25,80.342,140800000.0
2007-03-14 16:25:00,80.376,80.38,80.329,80.329,125200000.0
2007-03-14 16:30:00,80.316,80.365,80.284,80.338,128000000.0
2007-03-14 16:35:00,80.356,80.758,80.356,80.514,220800000.0
2007-03-14 16:40:00,80.513,80.721,80.513,80.623,212800000.0
2007-03-14 16:45:00,80.601,80.61,80.498,80.514,228200000.0
2007-03-14 16:50:00,80.53,80.581,80.527,80.555,194600000.0
2007-03-14 16:55:00,80.555,80.558,80.516,80.534,147200000.0
2007-03-14 17:00:00,80.519,80.532,80.451,80.483,209600000.0
2007-03-14 17:05:00,80.46,80.5,80.427,80.47,275000000.0
2007-03-14 17:10:00,80.463,80.486,80.422,80.481,140200000.0
2007-03-14 17:15:00,80.49,80.513,80.49,80.513,156800000.0
2007-03-14 17:20:00,80.515,80.515,80.454,80.481,88000000.0
2007-03-14 17:25:00,80.473,80.494,80.441,80.455,116200000.0
2007-03-14 17:30:00,80.425,80.437,80.349,80.349,259000000.0
2007-03-14 17:35:00,80.379,80.404,80.352,80.352,144000000.0
2007-03-14 17:40:00,80.337,80.38,80.323,80.38,144200000.0
2007-03-14 17:45:00,80.374,80.404,80.329,80.338,232400000.0
2007-03-14 17:50:00,80.348,80.352,80.292,80.294,179600000.0
2007-03-14 17:55:00,80.292,80.348,80.261,80.268,199200000.0
2007-03-14 18:00:00,80.252,80.28,80.135,80.135,177000000.0
2007-03-14 18:05:00,80.099,80.125,80.081,80.099,172000000.0
2007-03-14 18:10:00,80.113,80.118,79.87,79.889,88400000.0
2007-03-14 18:15:00,79.89,79.965,79.876,79.891,206400000.0
2007-03-14 18:20:00,79.895,79.911,79.714,79.76,188800000.0
2007-03-14 18:25:00,79.771,79.871,79.768,79.871,116600000.0
2007-03-14 18:30:00,79.864,79.917,79.845,79.917,168400000.0
2007-03-14 18:35:00,79.897,79.951,79.887,79.949,217400000.0
2007-03-14 18:40:00,79.956,80.012,79.943,79.981,294200000.0
2007-03-14 18:45:00,79.989,79.992,79.932,79.945,92800000.0
2007-03-14 18:50:00,79.936,79.94,79.811,79.848,128000000.0
2007-03-14 18:55:00,79.838,79.904,79.835,79.903,121600000.0
2007-03-14 19:00:00,79.886,79.937,79.88,79.925,97600000.0
2007-03-14 19:05:00,79.962,80.042,79.962,80.024,143400000.0
2007-03-14 19:10:00,80.057,80.237,80.057,80.21,88000000.0
2007-03-14 19:15:00,80.186,80.186,80.105,80.152,86800000.0
2007-03-14 19:20:00,80.17,80.233,80.154,80.21,110400000.0
2007-03-14 19:25:00,80.231,80.373,80.231,80.235,94400000.0
2007-03-14 19:30:00,80.227,80.291,80.209,80.228,59200000.0
2007-03-14 19:35:00,80.225,80.241,80.191,80.209,68800000.0
2007-03-14 19:40:00,80.212,80.41,80.212,80.394,55400000.0
2007-03-14 19:45:00,80.411,80.424,80.357,80.382,86400000.0
2007-03-14 19:50:00,80.355,80.376,80.329,80.33,65600000.0
2007-03-14 19:55:00,80.33,80.332,80.246,80.295,58000000.0
2007-03-14 20:00:00,80.305,80.345,80.28,80.298,94800000.0
2007-03-14 20:05:00,80.301,80.323,80.29,80.291,91200000.0
2007-03-14 20:10:00,80.28,80.321,80.22,80.27,62400000.0
2007-03-14 20:15:00,80.274,80.31,80.261,80.31,96000000.0
2007-03-14 20:20:00,80.306,80.46,80.306,80.438,75200000.0
2007-03-14 20:25:00,80.483,80.606,80.467,80.519,67200000.0
2007-03-14 20:30:00,80.53,80.584,80.507,80.571,73000000.0
2007-03-14 20:35:00,80.573,80.687,80.556,80.687,58600000.0
2007-03-14 20:40:00,80.679,80.768,80.664,80.717,57000000.0
2007-03-14 20:45:00,80.712,80.737,80.686,80.714,65000000.0
2007-03-14 20:50:00,80.703,80.703,80.645,80.652,84800000.0
2007-03-14 20:55:00,80.648,80.648,80.559,80.604,54400000.0
2007-03-14 21:00:00,80.611,80.628,80.578,80.628,72400000.0
2007-03-14 21:05:00,80.63,80.811,80.63,80.811,64400000.0
2007-03-14 21:10:00,80.936,80.936,80.806,80.852,57600000.0
2007-03-14 21:15:00,80.837,80.846,80.619,80.75,67200000.0
2007-03-14 21:20:00,80.718,80.905,80.718,80.886,60800000.0
2007-03-14 21:25:00,80.89,80.984,80.876,80.984,51200000.0
2007-03-14 21:30:00,80.99,80.99,80.803,80.803,66600000.0
2007-03-14 21:35:00,80.792,80.792,80.571,80.627,64000000.0
2007-03-14 21:40:00,80.636,80.698,80.636,80.689,65400000.0
2007-03-14 21:45:00,80.698,80.734,80.676,80.734,70400000.0
2007-03-14 21:50:00,80.775,80.834,80.767,80.804,63800000.0
2007-03-14 21:55:00,80.825,80.886,80.819,80.861,72400000.0
2007-03-14 22:00:00,80.882,80.898,80.862,80.898,78400000.0
2007-03-14 22:05:00,80.897,80.897,80.822,80.855,67200000.0
2007-03-14 22:10:00,80.84,80.858,80.805,80.836,59200000.0
2007-03-14 22:15:00,80.843,80.858,80.81,80.853,70400000.0
2007-03-14 22:20:00,80.868,80.92,80.868,80.903,60800000.0
2007-03-14 22:25:00,80.907,80.907,80.852,80.876,69200000.0
2007-03-14 22:30:00,80.886,80.89,80.812,80.821,64000000.0
2007-03-14 22:35:00,80.835,80.882,80.832,80.869,86400000.0
2007-03-14 22:40:00,80.862,80.888,80.846,80.846,68800000.0
2007-03-14 22:45:00,80.881,80.891,80.843,80.883,65600000.0
2007-03-14 22:50:00,80.895,80.914,80.88,80.89,56000000.0
2007-03-14 22:55:00,80.908,81.036,80.908,80.992,78400000.0
2007-03-14 23:00:00,80.994,81.003,80.911,80.92,68800000.0
2007-03-14 23:05:00,80.915,80.915,80.876,80.886,88000000.0
2007-03-14 23:10:00,80.887,80.938,80.886,80.925,64000000.0
2007-03-14 23:15:00,80.931,80.991,80.915,80.977,58600000.0
2007-03-14 23:20:00,80.984,81.038,80.974,80.998,67600000.0
2007-03-14 23:25:00,80.986,81.013,80.944,80.992,70400000.0
2007-03-14 23:30:00,81.003,81.023,80.998,81.012,73000000.0
2007-03-14 23:35:00,81.004,81.2,80.963,81.18,87400000.0
2007-03-14 23:40:00,80.978,80.994,80.96,80.962,88000000.0
2007-03-14 23:45:00,80.973,80.987,80.895,80.987,62400000.0
2007-03-14 23:50:00,80.985,80.986,80.937,80.969,61800000.0
2007-03-14 23:55:00,80.959,80.959,80.835,80.943,67200000.0
2007-03-15 00:00:00,80.951,80.958,80.935,80.935,57000000.0
2007-03-15 00:05:00,80.914,81.001,80.914,80.979,54400000.0
2007-03-15 00:10:00,80.956,81.013,80.951,80.994,59200000.0
2007-03-15 00:15:00,81.002,81.065,80.98,81.065,67200000.0
2007-03-15 00:20:00,81.047,81.161,81.046,81.146,75200000.0
2007-03-15 00:25:00,81.146,81.183,81.146,81.159,76800000.0
2007-03-15 00:30:00,81.16,81.247,81.16,81.239,65000000.0
2007-03-15 00:35:00,81.248,81.248,81.198,81.2,68800000.0
2007-03-15 00:40:00,81.2,81.2,81.155,81.178,70400000.0
2007-03-15 00:45:00,81.141,81.207,81.116,81.194,64000000.0
2007-03-15 00:50:00,81.198,81.281,81.174,81.22,63400000.0
2007-03-15 00:55:00,81.218,81.266,81.18,81.266,61800000.0
2007-03-15 01:00:00,81.302,81.328,81.241,81.253,62400000.0
2007-03-15 01:05:00,81.269,81.375,81.256,81.365,71200000.0
2007-03-15 01:10:00,81.364,81.52,81.352,81.417,67200000.0
2007-03-15 01:15:00,81.354,81.401,81.313,81.351,77800000.0
2007-03-15 01:20:00,81.324,81.381,81.324,81.348,61600000.0
2007-03-15 01:25:00,81.352,81.51,81.335,81.487,72000000.0
2007-03-15 01:30:00,81.459,81.461,81.429,81.432,70400000.0
2007-03-15 01:35:00,81.414,81.425,81.375,81.386,72400000.0
2007-03-15 01:40:00,81.381,81.46,81.379,81.435,59200000.0
2007-03-15 01:45:00,81.441,81.464,81.379,81.379,75200000.0
2007-03-15 01:50:00,81.388,81.408,81.365,81.366,68800000.0
2007-03-15 01:55:00,81.375,81.381,81.329,81.332,65000000.0
2007-03-15 02:00:00,81.336,81.336,81.205,81.206,69800000.0
2007-03-15 02:05:00,81.162,81.195,81.087,81.179,70800000.0
2007-03-15 02:10:00,81.175,81.226,81.175,81.2,56000000.0
2007-03-15 02:15:00,81.199,81.229,81.154,81.184,58400000.0
2007-03-15 02:20:00,81.176,81.196,81.086,81.189,62400000.0
2007-03-15 02:25:00,81.191,81.208,81.166,81.186,78400000.0
2007-03-15 02:30:00,81.174,81.226,81.149,81.226,65600000.0
2007-03-15 02:35:00,81.251,81.264,81.218,81.249,67200000.0
2007-03-15 02:40:00,81.251,81.251,81.217,81.234,59600000.0
2007-03-15 02:45:00,81.246,81.278,81.209,81.209,68200000.0
2007-03-15 02:50:00,81.207,81.211,81.041,81.166,56800000.0
2007-03-15 02:55:00,81.175,81.183,81.094,81.094,52200000.0
2007-03-15 03:00:00,81.089,81.089,80.972,81.062,59200000.0
2007-03-15 03:05:00,81.062,81.086,81.05,81.086,68800000.0
2007-03-15 03:10:00,81.091,81.112,81.074,81.082,72000000.0
2007-03-15 03:15:00,81.085,81.135,81.077,81.113,68800000.0
2007-03-15 03:20:00,81.112,81.128,81.094,81.116,57600000.0
2007-03-15 03:25:00,81.101,81.132,81.069,81.087,68800000.0
2007-03-15 03:30:00,81.101,81.101,81.035,81.073,60800000.0
2007-03-15 03:35:00,81.091,81.129,81.043,81.115,73600000.0
2007-03-15 03:40:00,81.149,81.176,81.125,81.125,60800000.0
2007-03-15 03:45:00,81.108,81.158,81.108,81.155,60800000.0
2007-03-15 03:50:00,81.16,81.161,81.127,81.137,57600000.0
2007-03-15 03:55:00,81.134,81.186,81.134,81.18,68800000.0
2007-03-15 04:00:00,81.186,81.243,81.168,81.243,59200000.0
2007-03-15 04:05:00,81.257,81.282,81.257,81.277,62400000.0
2007-03-15 04:10:00,81.283,81.302,81.233,81.25,57000000.0
2007-03-15 04:15:00,81.262,81.305,81.251,81.267,62800000.0
2007-03-15 04:20:00,81.265,81.277,81.183,81.272,64000000.0
2007-03-15 04:25:00,81.281,81.286,81.247,81.261,62400000.0
2007-03-15 04:30:00,81.258,81.272,81.231,81.236,67200000.0
2007-03-15 04:35:00,81.248,81.257,81.196,81.196,57000000.0
2007-03-15 04:40:00,81.19,81.22,81.169,81.215,57000000.0
2007-03-15 04:45:00,81.209,81.209,81.175,81.186,57600000.0
2007-03-15 04:50:00,81.178,81.199,81.101,81.189,58600000.0
2007-03-15 04:55:00,81.184,81.196,81.165,81.184,60800000.0
2007-03-15 05:00:00,81.17,81.185,81.135,81.14,61200000.0
2007-03-15 05:05:00,81.139,81.158,81.115,81.143,65600000.0
2007-03-15 05:10:00,81.161,81.171,81.12,81.123,67200000.0
2007-03-15 05:15:00,81.151,81.192,81.095,81.185,66600000.0
2007-03-15 05:20:00,81.182,81.207,81.168,81.168,59200000.0
2007-03-15 05:25:00,81.177,81.212,81.176,81.19,60200000.0
2007-03-15 05:30:00,81.196,81.203,81.171,81.188,72000000.0
2007-03-15 05:35:00,81.183,81.185,81.142,81.162,65600000.0
2007-03-15 05:40:00,81.161,81.17,81.129,81.167,55400000.0
2007-03-15 05:45:00,81.19,81.19,81.129,81.147,76800000.0
2007-03-15 05:50:00,81.15,81.267,81.125,81.156,63400000.0
2007-03-15 05:55:00,81.094,81.178,81.053,81.139,62400000.0
2007-03-15 06:00:00,81.143,81.172,81.133,81.169,64000000.0
2007-03-15 06:05:00,81.166,81.191,81.156,81.157,60800000.0
2007-03-15 06:10:00,81.154,81.154,81.057,81.136,65600000.0
2007-03-15 06:15:00,81.139,81.17,81.132,81.132,54400000.0
2007-03-15 06:20:00,81.143,81.177,81.143,81.163,57400000.0
2007-03-15 06:25:00,81.16,81.252,81.144,81.242,58600000.0
2007-03-15 06:30:00,81.231,81.239,81.195,81.235,71400000.0
2007-03-15 06:35:00,81.241,81.241,81.192,81.206,67200000.0
2007-03-15 06:40:00,81.201,81.23,81.148,81.204,65600000.0
2007-03-15 06:45:00,81.2,81.211,81.175,81.192,77800000.0
2007-03-15 06:50:00,81.192,81.238,81.192,81.204,72000000.0
2007-03-15 06:55:00,81.191,81.204,81.169,81.179,60800000.0
2007-03-15 07:00:00,81.18,81.188,81.164,81.179,72000000.0
2007-03-15 07:05:00,81.177,81.177,81.147,81.16,64400000.0
2007-03-15 07:10:00,81.153,81.173,81.074,81.074,56000000.0
2007-03-15 07:15:00,81.059,81.071,81.008,81.059,65600000.0
2007-03-15 07:20:00,81.055,81.085,81.046,81.07,68800000.0
2007-03-15 07:25:00,81.046,81.056,80.996,81.03,69800000.0
2007-03-15 07:30:00,81.031,81.033,80.975,81.006,67200000.0
2007-03-15 07:35:00,81.002,81.013,80.95,80.95,62400000.0
2007-03-15 07:40:00,80.967,80.996,80.967,80.988,60800000.0
2007-03-15 07:45:00,80.992,81.018,80.985,80.989,68800000.0
2007-03-15 07:50:00,81.003,81.035,80.991,80.999,62400000.0
2007-03-15 07:55:00,81.007,81.067,80.991,81.038,64400000.0
2007-03-15 08:00:00,81.068,81.15,81.068,81.134,51200000.0
2007-03-15 08:05:00,81.127,81.16,81.097,81.143,68800000.0
2007-03-15 08:10:00,81.085,81.197,81.085,81.197,64000000.0
2007-03-15 08:15:00,81.216,81.217,81.159,81.161,67600000.0
2007-03-15 08:20:00,81.171,81.226,81.166,81.226,65000000.0
2007-03-15 08:25:00,81.211,81.223,81.123,81.178,64000000.0
2007-03-15 08:30:00,81.172,81.185,81.155,81.168,56000000.0
2007-03-15 08:35:00,81.172,81.183,81.158,81.183,73000000.0
2007-03-15 08:40:00,81.183,81.183,81.161,81.178,71400000.0
2007-03-15 08:45:00,81.155,81.164,81.113,81.158,68800000.0
2007-03-15 08:50:00,81.171,81.203,81.138,81.17,68800000.0
2007-03-15 08:55:00,81.166,81.202,81.15,81.198,60800000.0
2007-03-15 09:00:00,81.21,81.232,81.168,81.184,67200000.0
2007-03-15 09:05:00,81.186,81.296,81.186,81.293,67200000.0
2007-03-15 09:10:00,81.307,81.317,81.25,81.258,60800000.0
2007-03-15 09:15:00,81.258,81.263,81.217,81.236,62400000.0
2007-03-15 09:20:00,81.247,81.276,81.154,81.232,68200000.0
2007-03-15 09:25:00,81.225,81.258,81.208,81.238,59600000.0
2007-03-15 09:30:00,81.235,81.243,81.132,81.134,64000000.0
2007-03-15 09:35:00,81.133,81.133,81.046,81.046,61800000.0
2007-03-15 09:40:00,81.033,81.067,81.011,81.034,66600000.0
2007-03-15 09:45:00,81.054,81.132,81.052,81.1,60800000.0
2007-03-15 09:50:00,81.101,81.128,81.079,81.112,76800000.0
2007-03-15 09:55:00,81.107,81.172,81.051,81.136,78400000.0
2007-03-15 10:00:00,81.133,81.152,81.099,81.148,59200000.0
2007-03-15 10:05:00,81.15,81.226,81.15,81.207,67200000.0
2007-03-15 10:10:00,81.214,81.214,81.105,81.105,65600000.0
2007-03-15 10:15:00,81.08,81.144,81.08,81.129,59200000.0
2007-03-15 10:20:00,81.163,81.196,81.153,81.193,68200000.0
2007-03-15 10:25:00,81.187,81.214,81.171,81.199,61200000.0
2007-03-15 10:30:00,81.211,81.231,81.178,81.201,60800000.0
2007-03-15 10:35:00,81.199,81.201,81.089,81.138,57000000.0
2007-03-15 10:40:00,81.142,81.149,81.111,81.145,64000000.0
2007-03-15 10:45:00,81.166,81.216,81.165,81.216,61800000.0
2007-03-15 10:50:00,81.213,81.286,81.201,81.286,73600000.0
2007-03-15 10:55:00,81.291,81.303,81.172,81.214,68800000.0
2007-03-15 11:00:00,81.231,81.246,81.215,81.227,69200000.0
2007-03-15 11:05:00,81.242,81.261,81.17,81.214,81600000.0
2007-03-15 11:10:00,81.202,81.235,81.202,81.22,67200000.0
2007-03-15 11:15:00,81.224,81.259,81.2,81.2,65600000.0
2007-03-15 11:20:00,81.207,81.265,81.203,81.228,64000000.0
2007-03-15 11:25:00,81.22,81.269,81.192,81.231,71400000.0
2007-03-15 11:30:00,81.206,81.264,81.168,81.258,68200000.0
2007-03-15 11:35:00,81.259,81.362,81.239,81.324,57600000.0
2007-03-15 11:40:00,81.325,81.357,81.302,81.321,67200000.0
2007-03-15 11:45:00,81.335,81.426,81.319,81.421,67200000.0
2007-03-15 11:50:00,81.425,81.439,81.328,81.328,65000000.0
2007-03-15 11:55:00,81.311,81.354,81.25,81.325,59200000.0
2007-03-15 12:00:00,81.337,81.39,81.337,81.373,65600000.0
2007-03-15 12:05:00,81.374,81.386,81.319,81.319,67200000.0
2007-03-15 12:10:00,81.32,81.339,81.289,81.295,59200000.0
2007-03-15 12:15:00,81.288,81.311,81.243,81.304,72000000.0
2007-03-15 12:20:00,81.32,81.346,81.305,81.328,68800000.0
2007-03-15 12:25:00,81.33,81.345,81.317,81.322,64000000.0
2007-03-15 12:30:00,81.31,81.345,81.301,81.318,70400000.0
2007-03-15 12:35:00,81.315,81.34,81.243,81.334,66600000.0
2007-03-15 12:40:00,81.349,81.369,81.339,81.359,73600000.0
2007-03-15 12:45:00,81.361,81.378,81.33,81.331,70400000.0
2007-03-15 12:50:00,81.33,81.372,81.327,81.366,60800000.0
2007-03-15 12:55:00,81.372,81.377,81.337,81.344,72000000.0
2007-03-15 13:00:00,81.344,81.353,81.293,81.317,67200000.0
2007-03-15 13:05:00,81.321,81.327,81.294,81.301,60800000.0
2007-03-15 13:10:00,81.289,81.324,81.281,81.308,70400000.0
2007-03-15 13:15:00,81.323,81.338,81.305,81.32,70400000.0
2007-03-15 13:20:00,81.337,81.351,81.224,81.267,55400000.0
2007-03-15 13:25:00,81.247,81.27,81.172,81.26,75200000.0
2007-03-15 13:30:00,81.274,81.274,81.243,81.249,68800000.0
2007-03-15 13:35:00,81.256,81.277,81.234,81.246,116800000.0
2007-03-15 13:40:00,81.251,81.273,81.224,81.224,128000000.0
2007-03-15 13:45:00,81.223,81.252,81.196,81.252,88000000.0
2007-03-15 13:50:00,81.246,81.251,81.214,81.233,91200000.0
2007-03-15 13:55:00,81.218,81.275,81.217,81.252,104000000.0
2007-03-15 14:00:00,81.235,81.292,81.226,81.285,120000000.0
2007-03-15 14:05:00,81.258,81.316,81.258,81.31,150200000.0
2007-03-15 14:10:00,81.309,81.317,81.282,81.298,101800000.0
2007-03-15 14:15:00,81.3,81.317,81.282,81.3,96000000.0
2007-03-15 14:20:00,81.289,81.344,81.285,81.308,126800000.0
2007-03-15 14:25:00,81.297,81.381,81.297,81.343,91200000.0
2007-03-15 14:30:00,81.358,81.358,81.105,81.171,88000000.0
2007-03-15 14:35:00,81.174,81.174,81.097,81.138,105600000.0
2007-03-15 14:40:00,81.118,81.171,81.101,81.161,121600000.0
2007-03-15 14:45:00,81.179,81.21,81.156,81.184,89600000.0
2007-03-15 14:50:00,81.162,81.174,81.133,81.153,102600000.0
2007-03-15 14:55:00,81.151,81.201,81.147,81.152,74600000.0
2007-03-15 15:00:00,81.205,81.208,81.15,81.206,77800000.0
2007-03-15 15:05:00,81.235,81.239,81.174,81.174,78400000.0
2007-03-15 15:10:00,81.171,81.201,81.145,81.16,137600000.0
2007-03-15 15:15:00,81.158,81.175,81.105,81.13,120000000.0
2007-03-15 15:20:00,81.137,81.137,81.044,81.078,124800000.0
2007-03-15 15:25:00,81.072,81.086,80.918,81.016,212800000.0
2007-03-15 15:30:00,80.936,81.053,80.896,81.021,258600000.0
2007-03-15 15:35:00,81.033,81.134,81.033,81.122,191400000.0
2007-03-15 15:40:00,81.117,81.123,81.074,81.105,143400000.0
2007-03-15 15:45:00,81.099,81.183,81.095,81.152,99200000.0
2007-03-15 15:50:00,81.156,81.198,81.15,81.189,97600000.0
2007-03-15 15:55:00,81.213,81.304,81.188,81.304,142200000.0
2007-03-15 16:00:00,81.316,81.423,81.311,81.399,211600000.0
2007-03-15 16:05:00,81.377,81.411,81.368,81.406,204800000.0
2007-03-15 16:10:00,81.417,81.423,81.368,81.368,172800000.0
2007-03-15 16:15:00,81.37,81.373,81.344,81.361,148200000.0
2007-03-15 16:20:00,81.353,81.379,81.333,81.369,140800000.0
2007-03-15 16:25:00,81.385,81.392,81.36,81.373,124200000.0
2007-03-15 16:30:00,81.407,81.454,81.396,81.454,128000000.0
2007-03-15 16:35:00,81.461,81.495,81.455,81.481,221200000.0
2007-03-15 16:40:00,81.477,81.491,81.427,81.447,212800000.0
2007-03-15 16:45:00,81.474,81.49,81.432,81.442,229600000.0
2007-03-15 16:50:00,81.441,81.441,81.373,81.397,195600000.0
2007-03-15 16:55:00,81.386,81.387,81.323,81.349,146600000.0
2007-03-15 17:00:00,81.346,81.373,81.339,81.373,208400000.0
2007-03-15 17:05:00,81.375,81.519,81.356,81.518,276000000.0
2007-03-15 17:10:00,81.515,81.555,81.495,81.5,140800000.0
2007-03-15 17:15:00,81.483,81.483,81.423,81.471,156800000.0
2007-03-15 17:20:00,81.47,81.501,81.453,81.479,88000000.0
2007-03-15 17:25:00,81.463,81.572,81.462,81.552,116600000.0
2007-03-15 17:30:00,81.514,81.548,81.514,81.537,258600000.0
2007-03-15 17:35:00,81.524,81.524,81.464,81.487,144400000.0
2007-03-15 17:40:00,81.48,81.48,81.455,81.466,140800000.0
2007-03-15 17:45:00,81.461,81.462,81.41,81.437,233400000.0
2007-03-15 17:50:00,81.439,81.488,81.439,81.481,172200000.0
2007-03-15 17:55:00,81.479,81.484,81.413,81.44,200800000.0
2007-03-15 18:00:00,81.431,81.522,81.431,81.512,176400000.0
2007-03-15 18:05:00,81.507,81.555,81.507,81.512,172800000.0
2007-03-15 18:10:00,81.518,81.658,81.505,81.65,88000000.0
2007-03-15 18:15:00,81.661,81.705,81.652,81.702,205000000.0
2007-03-15 18:20:00,81.718,81.786,81.709,81.725,187400000.0
2007-03-15 18:25:00,81.736,81.736,81.675,81.675,117800000.0
2007-03-15 18:30:00,81.658,81.722,81.658,81.691,168400000.0
2007-03-15 18:35:00,81.688,81.861,81.688,81.861,213800000.0
2007-03-15 18:40:00,81.84,81.84,81.748,81.779,295800000.0
2007-03-15 18:45:00,81.767,81.797,81.748,81.779,92200000.0
2007-03-15 18:50:00,81.782,81.785,81.75,81.785,127800000.0
2007-03-15 18:55:00,81.793,81.801,81.728,81.75,121000000.0
2007-03-15 19:00:00,81.756,81.781,81.745,81.745,97600000.0
2007-03-15 19:05:00,81.74,81.806,81.738,81.793,144000000.0
2007-03-15 19:10:00,81.788,81.83,81.778,81.823,87400000.0
2007-03-15 19:15:00,81.816,81.816,81.78,81.784,85800000.0
2007-03-15 19:20:00,81.781,81.781,81.73,81.74,110400000.0
2007-03-15 19:25:00,81.749,81.759,81.718,81.727,94800000.0
2007-03-15 19:30:00,81.732,81.732,81.594,81.614,58600000.0
2007-03-15 19:35:00,81.611,81.682,81.596,81.602,67600000.0
2007-03-15 19:40:00,81.559,81.577,81.533,81.565,56000000.0
2007-03-15 19:45:00,81.553,81.643,81.55,81.643,76800000.0
2007-03-15 19:50:00,81.624,81.718,81.574,81.717,66000000.0
2007-03-15 19:55:00,81.723,81.723,81.671,81.671,62400000.0
2007-03-15 20:00:00,81.66,81.663,81.599,81.599,94200000.0
2007-03-15 20:05:00,81.592,81.622,81.585,81.613,91200000.0
2007-03-15 20:10:00,81.6,81.619,81.533,81.583,62400000.0
2007-03-15 20:15:00,81.589,81.617,81.561,81.607,96000000.0
2007-03-15 20:20:00,81.622,81.682,81.602,81.669,75200000.0
2007-03-15 20:25:00,81.665,81.715,81.663,81.709,67200000.0
2007-03-15 20:30:00,81.727,81.75,81.692,81.708,80000000.0
2007-03-15 20:35:00,81.715,81.799,81.707,81.791,58600000.0
2007-03-15 20:40:00,81.798,81.818,81.787,81.814,61800000.0
2007-03-15 20:45:00,81.791,81.797,81.766,81.776,75200000.0
2007-03-15 20:50:00,81.787,81.796,81.743,81.796,84800000.0
2007-03-15 20:55:00,81.796,81.807,81.78,81.799,54800000.0
2007-03-15 21:00:00,81.806,81.806,81.781,81.783,71400000.0
2007-03-15 21:05:00,81.796,81.816,81.768,81.802,64000000.0
2007-03-15 21:10:00,81.808,81.813,81.787,81.799,57600000.0
2007-03-15 21:15:00,81.792,81.816,81.693,81.814,67200000.0
2007-03-15 21:20:00,81.789,81.818,81.789,81.803,60800000.0
2007-03-15 21:25:00,81.803,81.805,81.785,81.79,53200000.0
2007-03-15 21:30:00,81.789,81.803,81.778,81.795,67200000.0
2007-03-15 21:35:00,81.796,81.796,81.678,81.778,62400000.0
2007-03-15 21:40:00,81.777,81.8,81.762,81.8,65600000.0
2007-03-15 21:45:00,81.802,81.822,81.754,81.822,69800000.0
2007-03-15 21:50:00,81.822,81.839,81.783,81.813,65600000.0
2007-03-15 21:55:00,81.815,81.821,81.782,81.809,72000000.0
2007-03-15 22:00:00,81.836,81.856,81.827,81.847,78400000.0
2007-03-15 22:05:00,81.848,81.848,81.789,81.793,62800000.0
2007-03-15 22:10:00,81.788,81.866,81.788,81.849,59200000.0
2007-03-15 22:15:00,81.849,81.857,81.813,81.828,70400000.0
2007-03-15 22:20:00,81.836,81.864,81.827,81.846,62400000.0
2007-03-15 22:25:00,81.852,81.864,81.789,81.823,68800000.0
2007-03-15 22:30:00,81.835,81.85,81.79,81.797,64000000.0
2007-03-15 22:35:00,81.807,81.826,81.791,81.791,86800000.0
2007-03-15 22:40:00,81.789,81.824,81.775,81.779,69200000.0
2007-03-15 22:45:00,81.788,81.797,81.756,81.756,65600000.0
2007-03-15 22:50:00,81.769,81.812,81.761,81.812,56000000.0
2007-03-15 22:55:00,81.83,81.861,81.781,81.781,78400000.0
2007-03-15 23:00:00,81.781,81.804,81.776,81.799,68800000.0
2007-03-15 23:05:00,81.63,81.796,81.62,81.786,67200000.0
2007-03-15 23:10:00,81.792,81.8,81.726,81.735,62200000.0
2007-03-15 23:15:00,81.726,81.732,81.679,81.679,59200000.0
2007-03-15 23:20:00,81.699,81.717,81.68,81.712,67200000.0
2007-03-15 23:25:00,81.714,81.771,81.7,81.75,70400000.0
2007-03-15 23:30:00,81.747,81.809,81.739,81.756,73600000.0
2007-03-15 23:35:00,81.746,81.746,81.53,81.54,87400000.0
2007-03-15 23:40:00,81.651,81.718,81.642,81.69,85800000.0
2007-03-15 23:45:00,81.693,81.7,81.633,81.687,62400000.0
2007-03-15 23:50:00,81.686,81.7,81.661,81.692,62400000.0
2007-03-15 23:55:00,81.685,81.698,81.608,81.664,66600000.0
2007-03-16 00:00:00,81.675,81.687,81.655,81.675,65000000.0
2007-03-16 00:05:00,81.64,81.665,81.621,81.66,57600000.0
2007-03-16 00:10:00,81.663,81.667,81.647,81.654,59200000.0
2007-03-16 00:15:00,81.627,81.664,81.618,81.65,67200000.0
2007-03-16 00:20:00,81.63,81.639,81.549,81.577,74600000.0
2007-03-16 00:25:00,81.572,81.572,81.531,81.547,76800000.0
2007-03-16 00:30:00,81.556,81.557,81.528,81.533,65600000.0
2007-03-16 00:35:00,81.536,81.57,81.536,81.548,69200000.0
2007-03-16 00:40:00,81.549,81.549,81.482,81.485,69800000.0
2007-03-16 00:45:00,81.474,81.524,81.454,81.522,64000000.0
2007-03-16 00:50:00,81.535,81.546,81.471,81.476,64000000.0
2007-03-16 00:55:00,81.471,81.492,81.422,81.45,62400000.0
2007-03-16 01:00:00,81.45,81.476,81.442,81.47,62400000.0
2007-03-16 01:05:00,81.474,81.489,81.421,81.458,70400000.0
2007-03-16 01:10:00,81.469,81.507,81.462,81.481,66600000.0
2007-03-16 01:15:00,81.488,81.501,81.455,81.458,77200000.0
2007-03-16 01:20:00,81.443,81.538,81.424,81.531,60800000.0
2007-03-16 01:25:00,81.551,81.553,81.498,81.519,72000000.0
2007-03-16 01:30:00,81.522,81.545,81.502,81.528,70400000.0
2007-03-16 01:35:00,81.515,81.544,81.487,81.544,70200000.0
2007-03-16 01:40:00,81.55,81.55,81.497,81.506,59200000.0
2007-03-16 01:45:00,81.511,81.54,81.497,81.497,75200000.0
2007-03-16 01:50:00,81.49,81.49,81.418,81.464,67600000.0
2007-03-16 01:55:00,81.451,81.516,81.441,81.5,59200000.0
2007-03-16 02:00:00,81.479,81.479,81.424,81.455,70400000.0
2007-03-16 02:05:00,81.455,81.485,81.427,81.431,72000000.0
2007-03-16 02:10:00,81.403,81.403,81.324,81.33,56000000.0
2007-03-16 02:15:00,81.336,81.4,81.265,81.378,59200000.0
2007-03-16 02:20:00,81.378,81.436,81.334,81.436,62400000.0
2007-03-16 02:25:00,81.432,81.458,81.414,81.434,78400000.0
2007-03-16 02:30:00,81.442,81.472,81.415,81.456,65600000.0
2007-03-16 02:35:00,81.439,81.439,81.321,81.328,67200000.0
2007-03-16 02:40:00,81.309,81.309,81.227,81.257,60800000.0
2007-03-16 02:45:00,81.267,81.321,81.267,81.305,68200000.0
2007-03-16 02:50:00,81.306,81.323,81.194,81.294,56000000.0
2007-03-16 02:55:00,81.3,81.386,81.3,81.363,52800000.0
2007-03-16 03:00:00,81.361,81.46,81.29,81.429,59200000.0
2007-03-16 03:05:00,81.414,81.417,81.305,81.305,68800000.0
2007-03-16 03:10:00,81.313,81.332,81.217,81.261,70800000.0
2007-03-16 03:15:00,81.268,81.31,81.237,81.291,68800000.0
2007-03-16 03:20:00,81.294,81.312,81.256,81.3,57400000.0
2007-03-16 03:25:00,81.297,81.304,81.219,81.256,68200000.0
2007-03-16 03:30:00,81.26,81.26,81.188,81.246,60800000.0
2007-03-16 03:35:00,81.264,81.281,81.109,81.17,73600000.0
2007-03-16 03:40:00,81.164,81.226,81.164,81.205,60800000.0
2007-03-16 03:45:00,81.199,81.211,81.158,81.191,60200000.0
2007-03-16 03:50:00,81.196,81.197,81.16,81.182,58000000.0
2007-03-16 03:55:00,81.19,81.193,81.132,81.132,68800000.0
2007-03-16 04:00:00,81.12,81.154,81.103,81.118,59200000.0
2007-03-16 04:05:00,81.13,81.167,81.13,81.165,61800000.0
2007-03-16 04:10:00,81.158,81.183,81.143,81.143,57600000.0
2007-03-16 04:15:00,81.152,81.184,81.139,81.184,64000000.0
2007-03-16 04:20:00,81.16,81.177,81.067,81.17,64000000.0
2007-03-16 04:25:00,81.165,81.171,81.069,81.069,62400000.0
2007-03-16 04:30:00,81.064,81.075,80.968,80.968,67200000.0
2007-03-16 04:35:00,81.009,81.043,81.001,81.043,60800000.0
2007-03-16 04:40:00,81.076,81.091,81.058,81.09,57600000.0
2007-03-16 04:45:00,81.101,81.158,81.078,81.145,64000000.0
2007-03-16 04:50:00,81.125,81.144,81.024,81.13,59200000.0
2007-03-16 04:55:00,81.136,81.136,81.092,81.108,60800000.0
2007-03-16 05:00:00,81.083,81.11,81.079,81.105,60800000.0
2007-03-16 05:05:00,81.11,81.128,81.052,81.083,65000000.0
2007-03-16 05:10:00,81.075,81.126,81.061,81.108,65000000.0
2007-03-16 05:15:00,81.093,81.107,81.036,81.107,67200000.0
2007-03-16 05:20:00,81.114,81.139,81.069,81.069,59200000.0
2007-03-16 05:25:00,81.075,81.117,81.075,81.093,60800000.0
2007-03-16 05:30:00,81.101,81.15,81.086,81.15,73600000.0
2007-03-16 05:35:00,81.154,81.18,81.137,81.18,66000000.0
2007-03-16 05:40:00,81.166,81.21,81.154,81.188,56000000.0
2007-03-16 05:45:00,81.193,81.231,81.178,81.23,75200000.0
2007-03-16 05:50:00,81.252,81.295,81.24,81.295,62400000.0
2007-03-16 05:55:00,81.243,81.346,81.243,81.319,62400000.0
2007-03-16 06:00:00,81.326,81.353,81.319,81.343,59200000.0
2007-03-16 06:05:00,81.339,81.394,81.339,81.384,59600000.0
2007-03-16 06:10:00,81.386,81.476,81.302,81.451,65600000.0
2007-03-16 06:15:00,81.45,81.477,81.441,81.453,54400000.0
2007-03-16 06:20:00,81.442,81.453,81.423,81.453,57000000.0
2007-03-16 06:25:00,81.446,81.448,81.411,81.428,59200000.0
2007-03-16 06:30:00,81.4,81.43,81.4,81.416,71800000.0
2007-03-16 06:35:00,81.415,81.418,81.358,81.397,67200000.0
2007-03-16 06:40:00,81.4,81.405,81.332,81.371,65600000.0
2007-03-16 06:45:00,81.386,81.391,81.363,81.382,78400000.0
2007-03-16 06:50:00,81.368,81.38,81.315,81.317,71800000.0
2007-03-16 06:55:00,81.307,81.344,81.304,81.332,60800000.0
2007-03-16 07:00:00,81.343,81.375,81.334,81.368,72400000.0
2007-03-16 07:05:00,81.369,81.383,81.342,81.352,64000000.0
2007-03-16 07:10:00,81.343,81.39,81.343,81.39,48000000.0
2007-03-16 07:15:00,81.393,81.425,81.392,81.416,65600000.0
2007-03-16 07:20:00,81.414,81.462,81.402,81.408,68200000.0
2007-03-16 07:25:00,81.394,81.406,81.309,81.356,60800000.0
2007-03-16 07:30:00,81.37,81.393,81.348,81.348,67600000.0
2007-03-16 07:35:00,81.335,81.401,81.32,81.387,62400000.0
2007-03-16 07:40:00,81.383,81.383,81.35,81.37,60800000.0
2007-03-16 07:45:00,81.384,81.385,81.305,81.309,68800000.0
2007-03-16 07:50:00,81.294,81.332,81.292,81.308,62400000.0
2007-03-16 07:55:00,81.312,81.331,81.281,81.308,64000000.0
2007-03-16 08:00:00,81.317,81.341,81.29,81.324,56000000.0
2007-03-16 08:05:00,81.331,81.345,81.305,81.316,59200000.0
2007-03-16 08:10:00,81.306,81.366,81.306,81.361,63400000.0
2007-03-16 08:15:00,81.374,81.441,81.359,81.438,67200000.0
2007-03-16 08:20:00,81.443,81.443,81.399,81.425,65600000.0
2007-03-16 08:25:00,81.415,81.433,81.32,81.433,65000000.0
2007-03-16 08:30:00,81.432,81.434,81.374,81.377,55400000.0
2007-03-16 08:35:00,81.394,81.424,81.358,81.392,73000000.0
2007-03-16 08:40:00,81.407,81.444,81.392,81.439,72000000.0
2007-03-16 08:45:00,81.411,81.424,81.368,81.378,68200000.0
2007-03-16 08:50:00,81.389,81.475,81.374,81.452,70800000.0
2007-03-16 08:55:00,81.461,81.505,81.428,81.505,68800000.0
2007-03-16 09:00:00,81.52,81.535,81.505,81.508,66600000.0
2007-03-16 09:05:00,81.484,81.506,81.409,81.409,67200000.0
2007-03-16 09:10:00,81.399,81.434,81.355,81.359,60600000.0
2007-03-16 09:15:00,81.366,81.372,81.328,81.328,62400000.0
2007-03-16 09:20:00,81.321,81.358,81.214,81.292,68800000.0
2007-03-16 09:25:00,81.301,81.315,81.267,81.267,59200000.0
2007-03-16 09:30:00,81.238,81.307,81.238,81.307,64000000.0
2007-03-16 09:35:00,81.303,81.329,81.229,81.323,62400000.0
2007-03-16 09:40:00,81.309,81.309,81.238,81.259,67200000.0
2007-03-16 09:45:00,81.281,81.29,81.256,81.265,60800000.0
2007-03-16 09:50:00,81.257,81.257,81.225,81.231,76200000.0
2007-03-16 09:55:00,81.214,81.341,81.21,81.328,78400000.0
2007-03-16 10:00:00,81.313,81.348,81.29,81.301,59200000.0
2007-03-16 10:05:00,81.299,81.364,81.296,81.352,66600000.0
2007-03-16 10:10:00,81.354,81.374,81.323,81.36,65000000.0
2007-03-16 10:15:00,81.365,81.441,81.365,81.383,59600000.0
2007-03-16 10:20:00,81.379,81.379,81.292,81.303,68800000.0
2007-03-16 10:25:00,81.29,81.37,81.288,81.333,51200000.0
2007-03-16 10:30:00,81.333,81.402,81.32,81.378,60800000.0
2007-03-16 10:35:00,81.354,81.377,81.288,81.334,57600000.0
2007-03-16 10:40:00,81.35,81.41,81.35,81.366,64000000.0
2007-03-16 10:45:00,81.345,81.372,81.326,81.366,61800000.0
2007-03-16 10:50:00,81.358,81.358,81.311,81.326,73000000.0
2007-03-16 10:55:00,81.312,81.325,81.209,81.318,68800000.0
2007-03-16 11:00:00,81.33,81.351,81.285,81.285,68800000.0
2007-03-16 11:05:00,81.287,81.317,81.227,81.311,81000000.0
2007-03-16 11:10:00,81.32,81.413,81.307,81.412,67200000.0
2007-03-16 11:15:00,81.414,81.416,81.372,81.406,65600000.0
2007-03-16 11:20:00,81.406,81.406,81.354,81.359,64000000.0
2007-03-16 11:25:00,81.361,81.37,81.305,81.37,71400000.0
2007-03-16 11:30:00,81.371,81.379,81.33,81.378,68800000.0
2007-03-16 11:35:00,81.395,81.401,81.369,81.394,57600000.0
2007-03-16 11:40:00,81.387,81.396,81.354,81.355,67200000.0
2007-03-16 11:45:00,81.337,81.4,81.337,81.351,66000000.0
2007-03-16 11:50:00,81.362,81.41,81.362,81.41,65600000.0
2007-03-16 11:55:00,81.4,81.403,81.327,81.327,59200000.0
2007-03-16 12:00:00,81.349,81.359,81.3,81.313,65600000.0
2007-03-16 12:05:00,81.32,81.33,81.305,81.317,67200000.0
2007-03-16 12:10:00,81.326,81.335,81.299,81.315,59200000.0
2007-03-16 12:15:00,81.302,81.334,81.247,81.334,72000000.0
2007-03-16 12:20:00,81.339,81.353,81.3,81.307,69200000.0
2007-03-16 12:25:00,81.314,81.374,81.309,81.363,64000000.0
2007-03-16 12:30:00,81.352,81.367,81.331,81.345,70400000.0
2007-03-16 12:35:00,81.352,81.36,81.244,81.35,67200000.0
2007-03-16 12:40:00,81.339,81.341,81.295,81.311,73600000.0
2007-03-16 12:45:00,81.337,81.347,81.308,81.309,69800000.0
2007-03-16 12:50:00,81.313,81.323,81.288,81.31,60200000.0
2007-03-16 12:55:00,81.31,81.318,81.276,81.276,72000000.0
2007-03-16 13:00:00,81.276,81.311,81.262,81.3,66600000.0
2007-03-16 13:05:00,81.287,81.301,81.26,81.296,70400000.0
2007-03-16 13:10:00,81.29,81.315,81.272,81.29,70400000.0
2007-03-16 13:15:00,81.306,81.312,81.264,81.304,70400000.0
2007-03-16 13:20:00,81.337,81.358,81.26,81.33,56000000.0
2007-03-16 13:25:00,81.332,81.369,81.272,81.345,75200000.0
2007-03-16 13:30:00,81.349,81.384,81.335,81.361,68800000.0
2007-03-16 13:35:00,81.343,81.343,81.227,81.239,117200000.0
2007-03-16 13:40:00,81.237,81.303,81.23,81.23,127200000.0
2007-03-16 13:45:00,81.25,81.258,81.231,81.244,87800000.0
2007-03-16 13:50:00,81.243,81.272,81.229,81.268,91200000.0
2007-03-16 13:55:00,81.268,81.298,81.259,81.289,104000000.0
2007-03-16 14:00:00,81.3,81.312,81.273,81.275,120000000.0
2007-03-16 14:05:00,81.275,81.412,81.275,81.366,149800000.0
2007-03-16 14:10:00,81.362,81.396,81.358,81.375,102400000.0
2007-03-16 14:15:00,81.378,81.391,81.347,81.375,96400000.0
2007-03-16 14:20:00,81.39,81.401,81.37,81.395,126400000.0
2007-03-16 14:25:00,81.394,81.429,81.371,81.388,91200000.0
2007-03-16 14:30:00,81.33,81.486,81.302,81.475,88000000.0
2007-03-16 14:35:00,81.491,81.588,81.472,81.553,106000000.0
2007-03-16 14:40:00,81.541,81.562,81.444,81.444,121400000.0
2007-03-16 14:45:00,81.438,81.522,81.424,81.485,90000000.0
2007-03-16 14:50:00,81.462,81.462,81.421,81.426,104400000.0
2007-03-16 14:55:00,81.426,81.459,81.417,81.429,75200000.0
2007-03-16 15:00:00,81.43,81.485,81.43,81.48,77800000.0
2007-03-16 15:05:00,81.475,81.486,81.45,81.46,76200000.0
2007-03-16 15:10:00,81.478,81.494,81.43,81.46,138000000.0
2007-03-16 15:15:00,81.476,81.659,81.461,81.659,120000000.0
2007-03-16 15:20:00,81.664,81.664,81.614,81.621,124200000.0
2007-03-16 15:25:00,81.611,81.627,81.507,81.602,212200000.0
2007-03-16 15:30:00,81.532,81.68,81.529,81.671,258800000.0
2007-03-16 15:35:00,81.677,81.722,81.671,81.685,191800000.0
2007-03-16 15:40:00,81.658,81.689,81.576,81.681,144000000.0
2007-03-16 15:45:00,81.689,81.719,81.671,81.715,99200000.0
2007-03-16 15:50:00,81.726,81.801,81.711,81.801,98000000.0
2007-03-16 15:55:00,81.806,81.827,81.764,81.771,144000000.0
2007-03-16 16:00:00,81.749,81.829,81.749,81.759,212800000.0
2007-03-16 16:05:00,81.757,81.757,81.703,81.707,203600000.0
2007-03-16 16:10:00,81.702,81.723,81.702,81.705,172200000.0
2007-03-16 16:15:00,81.722,81.811,81.722,81.809,148800000.0
2007-03-16 16:20:00,81.794,81.82,81.73,81.731,141200000.0
2007-03-16 16:25:00,81.745,81.755,81.701,81.738,126000000.0
2007-03-16 16:30:00,81.743,81.78,81.728,81.773,128000000.0
2007-03-16 16:35:00,81.761,81.766,81.739,81.766,220600000.0
2007-03-16 16:40:00,81.732,81.732,81.669,81.682,211600000.0
2007-03-16 16:45:00,81.676,81.68,81.602,81.631,229600000.0
2007-03-16 16:50:00,81.651,81.654,81.613,81.638,195200000.0
2007-03-16 16:55:00,81.631,81.631,81.502,81.518,147200000.0
2007-03-16 17:00:00,81.522,81.545,81.51,81.545,210000000.0
2007-03-16 17:05:00,81.554,81.599,81.55,81.585,276200000.0
2007-03-16 17:10:00,81.59,81.594,81.496,81.525,140200000.0
2007-03-16 17:15:00,81.564,81.613,81.564,81.574,156000000.0
2007-03-16 17:20:00,81.59,81.646,81.59,81.627,88000000.0
2007-03-16 17:25:00,81.643,81.65,81.575,81.593,116800000.0
2007-03-16 17:30:00,81.59,81.602,81.473,81.473,258600000.0
2007-03-16 17:35:00,81.464,81.464,81.309,81.32,144000000.0
2007-03-16 17:40:00,81.344,81.435,81.338,81.433,148800000.0
2007-03-16 17:45:00,81.44,81.468,81.392,81.403,233000000.0
2007-03-16 17:50:00,81.413,81.44,81.372,81.373,172200000.0
2007-03-16 17:55:00,81.38,81.429,81.367,81.429,201600000.0
2007-03-16 18:00:00,81.436,81.479,81.434,81.466,177000000.0
2007-03-16 18:05:00,81.462,81.462,81.434,81.446,172800000.0
2007-03-16 18:10:00,81.453,81.465,81.429,81.439,88000000.0
2007-03-16 18:15:00,81.435,81.541,81.435,81.537,206400000.0
2007-03-16 18:20:00,81.534,81.594,81.466,81.588,188200000.0
2007-03-16 18:25:00,81.566,81.581,81.522,81.545,118400000.0
2007-03-16 18:30:00,81.532,81.532,81.48,81.494,169600000.0
2007-03-16 18:35:00,81.485,81.506,81.465,81.498,209600000.0
2007-03-16 18:40:00,81.498,81.542,81.495,81.542,295800000.0
2007-03-16 18:45:00,81.537,81.545,81.517,81.527,92800000.0
2007-03-16 18:50:00,81.547,81.547,81.515,81.537,128000000.0
2007-03-16 18:55:00,81.52,81.548,81.512,81.548,121600000.0
2007-03-16 19:00:00,81.549,81.563,81.532,81.558,97600000.0
2007-03-16 19:05:00,81.553,81.557,81.504,81.513,144000000.0
2007-03-16 19:10:00,81.518,81.526,81.494,81.521,87400000.0
2007-03-16 19:15:00,81.521,81.521,81.489,81.506,85800000.0
2007-03-16 19:20:00,81.513,81.628,81.511,81.606,109800000.0
2007-03-16 19:25:00,81.599,81.606,81.561,81.569,93800000.0
2007-03-16 19:30:00,81.569,81.587,81.554,81.583,59200000.0
2007-03-16 19:35:00,81.583,81.583,81.516,81.528,68800000.0
2007-03-16 19:40:00,81.518,81.533,81.477,81.478,56000000.0
2007-03-16 19:45:00,81.499,81.499,81.453,81.488,76200000.0
2007-03-16 19:50:00,81.5,81.527,81.477,81.524,64400000.0
2007-03-16 19:55:00,81.521,81.597,81.514,81.516,57600000.0
2007-03-16 20:00:00,81.506,81.554,81.506,81.543,94400000.0
2007-03-16 20:05:00,81.58,81.595,81.502,81.532,91200000.0
2007-03-16 20:10:00,81.481,81.527,81.402,81.46,61800000.0
2007-03-16 20:15:00,81.464,81.481,81.419,81.437,96000000.0
2007-03-16 20:20:00,81.431,81.435,81.394,81.427,76000000.0
2007-03-16 20:25:00,81.417,81.452,81.401,81.45,66600000.0
2007-03-16 20:30:00,81.456,81.459,81.432,81.442,65600000.0
2007-03-16 20:35:00,81.447,81.499,81.447,81.491,59200000.0
2007-03-16 20:40:00,81.492,81.5,81.423,81.43,60800000.0
2007-03-16 20:45:00,81.428,81.47,81.417,81.462,65600000.0
2007-03-16 20:50:00,81.468,81.469,81.434,81.44,84800000.0
2007-03-16 20:55:00,81.432,81.446,81.402,81.442,62400000.0
2007-03-16 21:00:00,81.449,81.453,81.392,81.394,70800000.0
2007-03-16 21:05:00,81.396,81.406,81.359,81.384,64000000.0
2007-03-16 21:10:00,81.397,81.397,81.348,81.37,62400000.0
2007-03-16 21:15:00,81.363,81.395,81.303,81.386,66600000.0
2007-03-16 21:20:00,81.334,81.386,81.334,81.372,60800000.0
2007-03-16 21:25:00,81.362,81.392,81.346,81.348,54400000.0
2007-03-16 21:30:00,81.374,81.385,81.353,81.367,67200000.0
2007-03-16 21:35:00,81.374,81.406,81.299,81.353,61800000.0
2007-03-16 21:40:00,81.371,81.386,81.344,81.367,65600000.0
2007-03-16 21:45:00,81.382,81.465,81.382,81.464,70400000.0
2007-03-16 21:50:00,81.471,81.497,81.442,81.475,56000000.0
2007-03-16 21:55:00,81.497,81.507,81.48,81.497,71400000.0
2007-03-16 22:00:00,81.505,81.519,81.488,81.512,78800000.0
2007-03-16 22:05:00,81.491,81.491,81.441,81.461,46400000.0
2007-03-16 22:10:00,81.465,81.476,81.445,81.455,46400000.0
2007-03-16 22:15:00,81.452,81.458,81.42,81.421,70400000.0
2007-03-16 22:20:00,81.399,81.427,81.392,81.411,52800000.0
2007-03-16 22:25:00,81.426,81.459,81.414,81.438,68800000.0
2007-03-16 22:30:00,81.451,81.471,81.394,81.403,64000000.0
2007-03-16 22:35:00,81.417,81.46,81.417,81.441,86400000.0
2007-03-16 22:40:00,81.449,81.459,81.343,81.352,68800000.0
2007-03-16 22:45:00,81.373,81.381,81.361,81.372,65600000.0
2007-03-16 22:50:00,81.349,81.349,81.312,81.325,56000000.0
2007-03-16 22:55:00,81.314,81.372,81.301,81.301,72000000.0
2007-03-18 23:00:00,81.11,81.115,80.935,80.969,68800000.0
2007-03-18 23:05:00,80.959,80.982,80.948,80.953,87400000.0
2007-03-18 23:10:00,80.964,81.019,80.931,81.015,64000000.0
2007-03-18 23:15:00,81.002,81.021,80.993,81.001,59200000.0
2007-03-18 23:20:00,81.025,81.032,80.965,81.006,67200000.0
2007-03-18 23:25:00,80.996,81.006,80.904,80.952,70800000.0
2007-03-18 23:30:00,80.961,81.014,80.957,81.002,60200000.0
2007-03-18 23:35:00,80.994,81.02,80.994,81.011,64000000.0
2007-03-18 23:40:00,81.009,81.075,80.992,81.075,78400000.0
2007-03-18 23:45:00,81.074,81.102,80.998,81.049,62200000.0
2007-03-18 23:50:00,81.042,81.075,81.027,81.069,62400000.0
2007-03-18 23:55:00,81.073,81.073,80.964,81.014,67200000.0
2007-03-19 00:00:00,81.022,81.023,80.994,81.007,57600000.0
2007-03-19 00:05:00,81.006,81.021,80.986,81.002,54800000.0
2007-03-19 00:10:00,80.999,81.006,80.972,80.973,59200000.0
2007-03-19 00:15:00,80.975,80.987,80.918,80.942,67200000.0
2007-03-19 00:20:00,80.917,80.958,80.893,80.929,75200000.0
2007-03-19 00:25:00,80.941,80.964,80.928,80.964,76800000.0
2007-03-19 00:30:00,80.967,80.967,80.913,80.935,65600000.0
2007-03-19 00:35:00,80.963,80.969,80.941,80.941,69200000.0
2007-03-19 00:40:00,80.948,80.961,80.924,80.943,70400000.0
2007-03-19 00:45:00,80.934,80.943,80.873,80.873,63400000.0
2007-03-19 00:50:00,80.884,80.938,80.884,80.938,63400000.0
2007-03-19 00:55:00,80.937,80.938,80.857,80.857,62400000.0
2007-03-19 01:00:00,80.852,80.9,80.852,80.861,62400000.0
2007-03-19 01:05:00,80.868,80.904,80.803,80.9,69800000.0
2007-03-19 01:10:00,80.921,80.955,80.851,80.851,67200000.0
2007-03-19 01:15:00,80.86,80.947,80.854,80.947,78400000.0
2007-03-19 01:20:00,80.956,81.026,80.956,81.016,60200000.0
2007-03-19 01:25:00,81.011,81.038,80.993,81.029,72000000.0
2007-03-19 01:30:00,81.031,81.031,80.983,80.991,69800000.0
2007-03-19 01:35:00,81.004,81.049,80.991,81.029,72000000.0
2007-03-19 01:40:00,81.03,81.068,81.02,81.048,59200000.0
2007-03-19 01:45:00,81.06,81.11,81.057,81.093,75200000.0
2007-03-19 01:50:00,81.098,81.108,81.09,81.099,68800000.0
2007-03-19 01:55:00,81.115,81.142,81.07,81.092,57600000.0
2007-03-19 02:00:00,81.093,81.186,81.082,81.186,70800000.0
2007-03-19 02:05:00,81.194,81.222,81.184,81.195,72000000.0
2007-03-19 02:10:00,81.182,81.227,81.157,81.203,56000000.0
2007-03-19 02:15:00,81.211,81.234,81.179,81.231,57600000.0
2007-03-19 02:20:00,81.236,81.251,81.094,81.175,62400000.0
2007-03-19 02:25:00,81.16,81.22,81.158,81.219,77200000.0
2007-03-19 02:30:00,81.206,81.236,81.177,81.195,65600000.0
2007-03-19 02:35:00,81.196,81.203,81.167,81.187,67200000.0
2007-03-19 02:40:00,81.197,81.204,81.167,81.192,59600000.0
2007-03-19 02:45:00,81.215,81.262,81.213,81.261,68800000.0
2007-03-19 02:50:00,81.26,81.334,81.222,81.316,56000000.0
2007-03-19 02:55:00,81.302,81.302,81.268,81.287,52800000.0
2007-03-19 03:00:00,81.261,81.412,81.163,81.412,59600000.0
2007-03-19 03:05:00,81.429,81.433,81.374,81.406,68800000.0
2007-03-19 03:10:00,81.417,81.527,81.403,81.517,72000000.0
2007-03-19 03:15:00,81.546,81.858,81.546,81.803,68800000.0
2007-03-19 03:20:00,81.778,81.778,81.655,81.685,57000000.0
2007-03-19 03:25:00,81.673,81.689,81.513,81.542,69200000.0
2007-03-19 03:30:00,81.547,81.561,81.46,81.5,60800000.0
2007-03-19 03:35:00,81.501,81.556,81.467,81.539,73600000.0
2007-03-19 03:40:00,81.553,81.56,81.457,81.513,60800000.0
2007-03-19 03:45:00,81.522,81.581,81.494,81.565,60800000.0
2007-03-19 03:50:00,81.571,81.592,81.552,81.566,65600000.0
2007-03-19 03:55:00,81.567,81.567,81.535,81.545,68800000.0
2007-03-19 04:00:00,81.552,81.568,81.525,81.53,59200000.0
2007-03-19 04:05:00,81.551,81.551,81.52,81.524,61800000.0
2007-03-19 04:10:00,81.524,81.575,81.521,81.57,57600000.0
2007-03-19 04:15:00,81.587,81.613,81.58,81.606,64000000.0
2007-03-19 04:20:00,81.604,81.618,81.514,81.612,64400000.0
2007-03-19 04:25:00,81.606,81.63,81.596,81.607,62400000.0
2007-03-19 04:30:00,81.607,81.641,81.607,81.629,67200000.0
2007-03-19 04:35:00,81.631,81.639,81.569,81.583,54400000.0
2007-03-19 04:40:00,81.587,81.596,81.557,81.587,57600000.0
2007-03-19 04:45:00,81.575,81.575,81.515,81.529,57600000.0
2007-03-19 04:50:00,81.53,81.53,81.386,81.478,58000000.0
2007-03-19 04:55:00,81.462,81.472,81.448,81.45,61600000.0
2007-03-19 05:00:00,81.444,81.497,81.444,81.497,60800000.0
2007-03-19 05:05:00,81.486,81.509,81.468,81.497,65600000.0
2007-03-19 05:10:00,81.484,81.511,81.462,81.509,65600000.0
2007-03-19 05:15:00,81.517,81.563,81.453,81.562,66600000.0
2007-03-19 05:20:00,81.565,81.577,81.55,81.552,58600000.0
2007-03-19 05:25:00,81.568,81.621,81.568,81.61,61200000.0
2007-03-19 05:30:00,81.615,81.644,81.601,81.641,72000000.0
2007-03-19 05:35:00,81.62,81.652,81.61,81.644,65600000.0
2007-03-19 05:40:00,81.68,81.732,81.674,81.724,56000000.0
2007-03-19 05:45:00,81.717,81.722,81.667,81.667,75200000.0
2007-03-19 05:50:00,81.669,81.683,81.651,81.672,62400000.0
2007-03-19 05:55:00,81.609,81.715,81.609,81.683,61200000.0
2007-03-19 06:00:00,81.704,81.801,81.704,81.801,59600000.0
2007-03-19 06:05:00,81.821,81.827,81.736,81.759,60800000.0
2007-03-19 06:10:00,81.763,81.802,81.683,81.802,65000000.0
2007-03-19 06:15:00,81.791,81.791,81.729,81.741,53800000.0
2007-03-19 06:20:00,81.741,81.744,81.72,81.737,56400000.0
2007-03-19 06:25:00,81.725,81.756,81.712,81.752,59200000.0
2007-03-19 06:30:00,81.743,81.823,81.74,81.81,71400000.0
2007-03-19 06:35:00,81.813,81.832,81.795,81.807,67000000.0
2007-03-19 06:40:00,81.8,81.808,81.697,81.727,65600000.0
2007-03-19 06:45:00,81.735,81.769,81.725,81.757,78400000.0
2007-03-19 06:50:00,81.727,81.769,81.727,81.755,70800000.0
2007-03-19 06:55:00,81.748,81.807,81.747,81.783,60800000.0
2007-03-19 07:00:00,81.791,81.802,81.778,81.793,72000000.0
2007-03-19 07:05:00,81.794,81.814,81.784,81.801,63800000.0
2007-03-19 07:10:00,81.789,81.818,81.762,81.813,47400000.0
2007-03-19 07:15:00,81.809,81.809,81.774,81.776,65600000.0
2007-03-19 07:20:00,81.781,81.782,81.742,81.744,68800000.0
2007-03-19 07:25:00,81.748,81.791,81.738,81.784,60800000.0
2007-03-19 07:30:00,81.795,81.797,81.769,81.774,66600000.0
2007-03-19 07:35:00,81.758,81.784,81.755,81.771,61800000.0
2007-03-19 07:40:00,81.762,81.779,81.76,81.768,60800000.0
2007-03-19 07:45:00,81.766,81.766,81.748,81.765,67600000.0
2007-03-19 07:50:00,81.77,81.8,81.77,81.794,62200000.0
2007-03-19 07:55:00,81.806,81.817,81.794,81.795,63400000.0
2007-03-19 08:00:00,81.785,81.793,81.764,81.776,52800000.0
2007-03-19 08:05:00,81.779,81.797,81.767,81.768,67200000.0
2007-03-19 08:10:00,81.777,81.795,81.762,81.791,64000000.0
2007-03-19 08:15:00,81.815,81.815,81.787,81.79,67200000.0
2007-03-19 08:20:00,81.779,81.799,81.77,81.799,65600000.0
2007-03-19 08:25:00,81.793,81.842,81.738,81.83,59200000.0
2007-03-19 08:30:00,81.824,81.847,81.808,81.813,63400000.0
2007-03-19 08:35:00,81.808,81.818,81.772,81.772,73600000.0
2007-03-19 08:40:00,81.768,81.813,81.754,81.808,72400000.0
2007-03-19 08:45:00,81.792,81.8,81.677,81.679,69200000.0
2007-03-19 08:50:00,81.681,81.742,81.678,81.734,65600000.0
2007-03-19 08:55:00,81.747,81.79,81.742,81.767,60800000.0
2007-03-19 09:00:00,81.778,81.831,81.778,81.812,67200000.0
2007-03-19 09:05:00,81.808,81.816,81.778,81.787,67200000.0
2007-03-19 09:10:00,81.785,81.796,81.773,81.773,60800000.0
2007-03-19 09:15:00,81.778,81.791,81.721,81.734,62400000.0
2007-03-19 09:20:00,81.73,81.76,81.651,81.724,68800000.0
2007-03-19 09:25:00,81.692,81.712,81.68,81.711,59600000.0
2007-03-19 09:30:00,81.72,81.75,81.714,81.725,64000000.0
2007-03-19 09:35:00,81.727,81.766,81.702,81.727,61200000.0
2007-03-19 09:40:00,81.713,81.73,81.683,81.721,68000000.0
2007-03-19 09:45:00,81.737,81.8,81.722,81.8,60800000.0
2007-03-19 09:50:00,81.813,81.86,81.78,81.783,76800000.0
2007-03-19 09:55:00,81.77,81.812,81.706,81.801,77800000.0
2007-03-19 10:00:00,81.805,81.826,81.786,81.786,59200000.0
2007-03-19 10:05:00,81.783,81.851,81.779,81.848,67200000.0
2007-03-19 10:10:00,81.846,81.867,81.816,81.843,63800000.0
2007-03-19 10:15:00,81.84,81.878,81.812,81.878,59200000.0
2007-03-19 10:20:00,81.884,81.895,81.843,81.843,68200000.0
2007-03-19 10:25:00,81.838,81.845,81.795,81.831,51200000.0
2007-03-19 10:30:00,81.85,81.943,81.85,81.943,60200000.0
2007-03-19 10:35:00,81.945,81.983,81.873,81.959,57600000.0
2007-03-19 10:40:00,81.979,81.998,81.961,81.963,64000000.0
2007-03-19 10:45:00,81.951,81.993,81.937,81.993,61800000.0
2007-03-19 10:50:00,82.014,82.053,82.001,82.024,73600000.0
2007-03-19 10:55:00,82.021,82.075,81.977,82.035,68800000.0
2007-03-19 11:00:00,82.046,82.065,81.997,82.065,68200000.0
2007-03-19 11:05:00,82.052,82.085,82.008,82.047,81000000.0
2007-03-19 11:10:00,82.051,82.156,82.046,82.156,67200000.0
2007-03-19 11:15:00,82.148,82.181,82.143,82.159,65600000.0
2007-03-19 11:20:00,82.178,82.227,82.135,82.227,64400000.0
2007-03-19 11:25:00,82.224,82.253,82.215,82.233,72000000.0
2007-03-19 11:30:00,82.227,82.246,82.216,82.235,68800000.0
2007-03-19 11:35:00,82.232,82.249,82.21,82.214,57600000.0
2007-03-19 11:40:00,82.207,82.262,82.182,82.224,67200000.0
2007-03-19 11:45:00,82.237,82.294,82.199,82.275,67200000.0
2007-03-19 11:50:00,82.262,82.262,82.203,82.209,64400000.0
2007-03-19 11:55:00,82.206,82.285,82.14,82.283,59200000.0
2007-03-19 12:00:00,82.282,82.292,82.26,82.287,65000000.0
2007-03-19 12:05:00,82.302,82.313,82.279,82.309,67200000.0
2007-03-19 12:10:00,82.306,82.319,82.269,82.27,59200000.0
2007-03-19 12:15:00,82.255,82.255,82.178,82.249,72000000.0
2007-03-19 12:20:00,82.258,82.275,82.157,82.163,68800000.0
2007-03-19 12:25:00,82.164,82.228,82.164,82.185,64000000.0
2007-03-19 12:30:00,82.182,82.193,82.15,82.161,70400000.0
2007-03-19 12:35:00,82.159,82.193,82.024,82.193,67200000.0
2007-03-19 12:40:00,82.188,82.23,82.164,82.225,73600000.0
2007-03-19 12:45:00,82.223,82.234,82.175,82.213,70400000.0
2007-03-19 12:50:00,82.212,82.212,82.169,82.169,60800000.0
2007-03-19 12:55:00,82.177,82.195,82.158,82.178,72000000.0
2007-03-19 13:00:00,82.18,82.199,82.154,82.191,66600000.0
2007-03-19 13:05:00,82.194,82.22,82.188,82.212,60800000.0
2007-03-19 13:10:00,82.225,82.247,82.181,82.193,69800000.0
2007-03-19 13:15:00,82.238,82.264,82.195,82.247,69800000.0
2007-03-19 13:20:00,82.245,82.307,82.229,82.293,55400000.0
2007-03-19 13:25:00,82.285,82.285,82.165,82.236,75200000.0
2007-03-19 13:30:00,82.256,82.261,82.175,82.202,68200000.0
2007-03-19 13:35:00,82.203,82.224,82.189,82.224,116800000.0
2007-03-19 13:40:00,82.217,82.298,82.211,82.294,127400000.0
2007-03-19 13:45:00,82.282,82.349,82.266,82.32,88000000.0
2007-03-19 13:50:00,82.308,82.312,82.279,82.303,91200000.0
2007-03-19 13:55:00,82.295,82.295,82.235,82.254,104000000.0
2007-03-19 14:00:00,82.252,82.283,82.216,82.216,120400000.0
2007-03-19 14:05:00,82.214,82.306,82.208,82.304,150400000.0
2007-03-19 14:10:00,82.301,82.348,82.296,82.348,102400000.0
2007-03-19 14:15:00,82.345,82.347,82.215,82.215,95400000.0
2007-03-19 14:20:00,82.223,82.255,82.218,82.238,126400000.0
2007-03-19 14:25:00,82.248,82.291,82.248,82.279,91200000.0
2007-03-19 14:30:00,82.27,82.282,82.251,82.253,87400000.0
2007-03-19 14:35:00,82.246,82.276,82.238,82.273,106000000.0
2007-03-19 14:40:00,82.275,82.281,82.24,82.25,121600000.0
2007-03-19 14:45:00,82.26,82.33,82.248,82.329,89600000.0
2007-03-19 14:50:00,82.316,82.351,82.316,82.351,103400000.0
2007-03-19 14:55:00,82.365,82.382,82.334,82.334,75600000.0
2007-03-19 15:00:00,82.332,82.351,82.319,82.341,78400000.0
2007-03-19 15:05:00,82.339,82.347,82.295,82.325,75200000.0
2007-03-19 15:10:00,82.342,82.342,82.31,82.339,137000000.0
2007-03-19 15:15:00,82.34,82.345,82.255,82.272,119800000.0
2007-03-19 15:20:00,82.277,82.313,82.274,82.313,124800000.0
2007-03-19 15:25:00,82.305,82.324,82.215,82.309,212200000.0
2007-03-19 15:30:00,82.227,82.339,82.218,82.292,259200000.0
2007-03-19 15:35:00,82.317,82.334,82.28,82.295,192000000.0
2007-03-19 15:40:00,82.281,82.291,82.259,82.271,144000000.0
2007-03-19 15:45:00,82.299,82.34,82.269,82.288,99200000.0
2007-03-19 15:50:00,82.294,82.324,82.292,82.311,97600000.0
2007-03-19 15:55:00,82.306,82.332,82.252,82.324,143400000.0
2007-03-19 16:00:00,82.334,82.407,82.322,82.372,213600000.0
2007-03-19 16:05:00,82.358,82.375,82.321,82.345,204800000.0
2007-03-19 16:10:00,82.34,82.363,82.322,82.346,173200000.0
2007-03-19 16:15:00,82.345,82.38,82.339,82.371,148200000.0
2007-03-19 16:20:00,82.366,82.394,82.361,82.375,140800000.0
2007-03-19 16:25:00,82.38,82.389,82.346,82.36,124200000.0
2007-03-19 16:30:00,82.37,82.38,82.312,82.333,127200000.0
2007-03-19 16:35:00,82.333,82.356,82.314,82.34,220000000.0
2007-03-19 16:40:00,82.327,82.335,82.308,82.332,213200000.0
2007-03-19 16:45:00,82.329,82.365,82.329,82.353,229200000.0
2007-03-19 16:50:00,82.353,82.371,82.331,82.371,195600000.0
2007-03-19 16:55:00,82.357,82.357,82.305,82.349,147200000.0
2007-03-19 17:00:00,82.355,82.441,82.346,82.434,209400000.0
2007-03-19 17:05:00,82.417,82.435,82.39,82.423,276200000.0
2007-03-19 17:10:00,82.429,82.469,82.411,82.44,139600000.0
2007-03-19 17:15:00,82.424,82.467,82.413,82.431,156800000.0
2007-03-19 17:20:00,82.417,82.418,82.377,82.413,88000000.0
2007-03-19 17:25:00,82.415,82.456,82.409,82.409,117200000.0
2007-03-19 17:30:00,82.4,82.41,82.367,82.378,258000000.0
2007-03-19 17:35:00,82.379,82.429,82.379,82.429,144400000.0
2007-03-19 17:40:00,82.431,82.469,82.428,82.437,140800000.0
2007-03-19 17:45:00,82.433,82.444,82.4,82.419,233600000.0
2007-03-19 17:50:00,82.415,82.467,82.412,82.466,171600000.0
2007-03-19 17:55:00,82.471,82.509,82.459,82.5,201600000.0
2007-03-19 18:00:00,82.51,82.551,82.471,82.551,177400000.0
2007-03-19 18:05:00,82.556,82.574,82.54,82.552,172600000.0
2007-03-19 18:10:00,82.553,82.587,82.535,82.582,88000000.0
2007-03-19 18:15:00,82.578,82.584,82.555,82.579,205800000.0
2007-03-19 18:20:00,82.585,82.589,82.527,82.527,188200000.0
2007-03-19 18:25:00,82.538,82.538,82.503,82.521,118400000.0
2007-03-19 18:30:00,82.523,82.523,82.49,82.499,169600000.0
2007-03-19 18:35:00,82.495,82.53,82.48,82.502,219200000.0
2007-03-19 18:40:00,82.499,82.503,82.464,82.476,295400000.0
2007-03-19 18:45:00,82.471,82.5,82.452,82.471,92800000.0
2007-03-19 18:50:00,82.469,82.477,82.447,82.465,128000000.0
2007-03-19 18:55:00,82.477,82.49,82.449,82.49,120400000.0
2007-03-19 19:00:00,82.481,82.492,82.447,82.486,97000000.0
2007-03-19 19:05:00,82.499,82.52,82.483,82.51,143400000.0
2007-03-19 19:10:00,82.514,82.536,82.509,82.533,87400000.0
2007-03-19 19:15:00,82.517,82.52,82.48,82.484,86400000.0
2007-03-19 19:20:00,82.465,82.492,82.436,82.467,110200000.0
2007-03-19 19:25:00,82.468,82.496,82.459,82.481,94400000.0
2007-03-19 19:30:00,82.5,82.513,82.467,82.477,59200000.0
2007-03-19 19:35:00,82.474,82.479,82.422,82.46,68800000.0
2007-03-19 19:40:00,82.456,82.5,82.454,82.495,56000000.0
2007-03-19 19:45:00,82.494,82.494,82.458,82.465,76800000.0
2007-03-19 19:50:00,82.46,82.49,82.444,82.48,65600000.0
2007-03-19 19:55:00,82.484,82.5,82.478,82.484,57600000.0
2007-03-19 20:00:00,82.479,82.488,82.455,82.469,93800000.0
2007-03-19 20:05:00,82.457,82.479,82.433,82.468,90600000.0
2007-03-19 20:10:00,82.465,82.478,82.378,82.44,62400000.0
2007-03-19 20:15:00,82.446,82.45,82.399,82.403,96000000.0
2007-03-19 20:20:00,82.4,82.421,82.39,82.405,75200000.0
2007-03-19 20:25:00,82.39,82.416,82.373,82.377,67200000.0
2007-03-19 20:30:00,82.373,82.401,82.351,82.401,72000000.0
2007-03-19 20:35:00,82.403,82.422,82.386,82.422,59200000.0
2007-03-19 20:40:00,82.416,82.428,82.404,82.417,57600000.0
2007-03-19 20:45:00,82.417,82.433,82.408,82.414,65600000.0
2007-03-19 20:50:00,82.429,82.442,82.416,82.433,84800000.0
2007-03-19 20:55:00,82.425,82.426,82.409,82.418,54400000.0
2007-03-19 21:00:00,82.439,82.451,82.416,82.442,72000000.0
2007-03-19 21:05:00,82.44,82.444,82.407,82.411,64000000.0
2007-03-19 21:10:00,82.408,82.455,82.404,82.404,57000000.0
2007-03-19 21:15:00,82.404,82.428,82.307,82.4,67200000.0
2007-03-19 21:20:00,82.403,82.425,82.386,82.412,60800000.0
2007-03-19 21:25:00,82.395,82.407,82.377,82.395,51200000.0
2007-03-19 21:30:00,82.397,82.408,82.374,82.402,67200000.0
2007-03-19 21:35:00,82.403,82.467,82.354,82.418,60800000.0
2007-03-19 21:40:00,82.425,82.447,82.407,82.433,65000000.0
2007-03-19 21:45:00,82.424,82.471,82.415,82.463,70400000.0
2007-03-19 21:50:00,82.458,82.473,82.427,82.434,56000000.0
2007-03-19 21:55:00,82.448,82.448,82.372,82.372,72000000.0
2007-03-19 22:00:00,82.378,82.416,82.37,82.384,78400000.0
2007-03-19 22:05:00,82.418,82.431,82.402,82.415,67600000.0
2007-03-19 22:10:00,82.413,82.447,82.396,82.446,67200000.0
2007-03-19 22:15:00,82.441,82.45,82.416,82.427,70400000.0
2007-03-19 22:20:00,82.432,82.449,82.345,82.345,60800000.0
2007-03-19 22:25:00,82.386,82.499,82.381,82.408,68800000.0
2007-03-19 22:30:00,82.406,82.406,82.321,82.374,64000000.0
2007-03-19 22:35:00,82.351,82.379,82.332,82.338,85800000.0
2007-03-19 22:40:00,82.351,82.387,82.334,82.384,68800000.0
2007-03-19 22:45:00,82.401,82.407,82.359,82.39,65600000.0
2007-03-19 22:50:00,82.399,82.54,82.37,82.409,54800000.0
2007-03-19 22:55:00,82.375,82.429,82.375,82.429,69800000.0
2007-03-19 23:00:00,82.456,82.494,82.443,82.478,68800000.0
2007-03-19 23:05:00,82.461,82.501,82.461,82.477,88000000.0
2007-03-19 23:10:00,82.481,82.558,82.473,82.558,64000000.0
2007-03-19 23:15:00,82.58,82.586,82.521,82.521,58600000.0
2007-03-19 23:20:00,82.529,82.545,82.433,82.477,66600000.0
2007-03-19 23:25:00,82.464,82.484,82.403,82.453,70400000.0
2007-03-19 23:30:00,82.452,82.482,82.416,82.477,73600000.0
2007-03-19 23:35:00,82.494,82.506,82.456,82.469,64000000.0
2007-03-19 23:40:00,82.469,82.517,82.46,82.517,77800000.0
2007-03-19 23:45:00,82.529,82.559,82.495,82.541,61800000.0
2007-03-19 23:50:00,82.525,82.553,82.511,82.537,62400000.0
2007-03-19 23:55:00,82.541,82.584,82.475,82.574,67200000.0
2007-03-20 00:00:00,82.575,82.575,82.491,82.53,57600000.0
2007-03-20 00:05:00,82.523,82.554,82.508,82.54,54400000.0
2007-03-20 00:10:00,82.559,82.598,82.559,82.586,59200000.0
2007-03-20 00:15:00,82.603,82.618,82.581,82.599,66600000.0
2007-03-20 00:20:00,82.583,82.583,82.432,82.455,75200000.0
2007-03-20 00:25:00,82.446,82.538,82.413,82.504,76800000.0
2007-03-20 00:30:00,82.496,82.549,82.465,82.549,65000000.0
2007-03-20 00:35:00,82.543,82.552,82.479,82.481,68200000.0
2007-03-20 00:40:00,82.483,82.652,82.483,82.58,70400000.0
2007-03-20 00:45:00,82.574,82.577,82.526,82.526,64000000.0
2007-03-20 00:50:00,82.549,82.584,82.506,82.513,64000000.0
2007-03-20 00:55:00,82.495,82.535,82.485,82.499,61200000.0
2007-03-20 01:00:00,82.515,82.628,82.515,82.565,61800000.0
2007-03-20 01:05:00,82.571,82.597,82.522,82.59,70400000.0
2007-03-20 01:10:00,82.594,82.626,82.562,82.625,67200000.0
2007-03-20 01:15:00,82.618,82.635,82.552,82.556,78400000.0
2007-03-20 01:20:00,82.541,82.625,82.541,82.625,61200000.0
2007-03-20 01:25:00,82.639,82.646,82.582,82.599,71400000.0
2007-03-20 01:30:00,82.606,82.606,82.545,82.566,70400000.0
2007-03-20 01:35:00,82.586,82.648,82.581,82.618,72000000.0
2007-03-20 01:40:00,82.616,82.618,82.568,82.603,59200000.0
2007-03-20 01:45:00,82.617,82.689,82.61,82.671,75200000.0
2007-03-20 01:50:00,82.671,82.727,82.665,82.706,68200000.0
2007-03-20 01:55:00,82.703,82.732,82.703,82.716,51200000.0
2007-03-20 02:00:00,82.734,82.741,82.674,82.686,70400000.0
2007-03-20 02:05:00,82.671,82.682,82.576,82.588,72400000.0
2007-03-20 02:10:00,82.564,82.615,82.564,82.599,56400000.0
2007-03-20 02:15:00,82.611,82.611,82.513,82.599,56400000.0
2007-03-20 02:20:00,82.59,82.613,82.517,82.612,70400000.0
2007-03-20 02:25:00,82.608,82.647,82.604,82.64,78400000.0
2007-03-20 02:30:00,82.643,82.666,82.592,82.609,65600000.0
2007-03-20 02:35:00,82.606,82.665,82.602,82.655,66600000.0
2007-03-20 02:40:00,82.661,82.71,82.643,82.705,60800000.0
2007-03-20 02:45:00,82.71,82.71,82.668,82.679,68800000.0
2007-03-20 02:50:00,82.685,82.753,82.613,82.753,55400000.0
2007-03-20 02:55:00,82.764,82.789,82.747,82.783,52200000.0
2007-03-20 03:00:00,82.788,82.832,82.699,82.832,59000000.0
2007-03-20 03:05:00,82.825,82.825,82.718,82.754,68800000.0
2007-03-20 03:10:00,82.732,82.742,82.619,82.631,71400000.0
2007-03-20 03:15:00,82.629,82.658,82.622,82.64,68800000.0
2007-03-20 03:20:00,82.649,82.7,82.639,82.7,57600000.0
2007-03-20 03:25:00,82.706,82.733,82.694,82.702,68800000.0
2007-03-20 03:30:00,82.698,82.702,82.609,82.631,60800000.0
2007-03-20 03:35:00,82.634,82.634,82.467,82.531,73000000.0
2007-03-20 03:40:00,82.529,82.624,82.522,82.621,60800000.0
2007-03-20 03:45:00,82.601,82.614,82.564,82.564,60800000.0
2007-03-20 03:50:00,82.563,82.563,82.501,82.518,62800000.0
2007-03-20 03:55:00,82.504,82.59,82.504,82.574,68200000.0
2007-03-20 04:00:00,82.571,82.62,82.551,82.617,59200000.0
2007-03-20 04:05:00,82.612,82.612,82.536,82.536,62400000.0
2007-03-20 04:10:00,82.529,82.587,82.525,82.577,57600000.0
2007-03-20 04:15:00,82.585,82.588,82.517,82.534,64000000.0
2007-03-20 04:20:00,82.541,82.549,82.455,82.477,63400000.0
2007-03-20 04:25:00,82.49,82.526,82.478,82.506,62400000.0
2007-03-20 04:30:00,82.491,82.575,82.474,82.575,67200000.0
2007-03-20 04:35:00,82.574,82.612,82.536,82.549,54400000.0
2007-03-20 04:40:00,82.555,82.557,82.48,82.492,57600000.0
2007-03-20 04:45:00,82.493,82.494,82.46,82.469,62400000.0
2007-03-20 04:50:00,82.479,82.499,82.403,82.499,58600000.0
2007-03-20 04:55:00,82.493,82.567,82.488,82.537,66000000.0
2007-03-20 05:00:00,82.524,82.566,82.523,82.566,60200000.0
2007-03-20 05:05:00,82.551,82.571,82.541,82.553,65600000.0
2007-03-20 05:10:00,82.563,82.595,82.545,82.588,65600000.0
2007-03-20 05:15:00,82.594,82.625,82.558,82.611,67600000.0
2007-03-20 05:20:00,82.609,82.623,82.567,82.59,58600000.0
2007-03-20 05:25:00,82.595,82.606,82.565,82.565,60800000.0
2007-03-20 05:30:00,82.575,82.628,82.566,82.62,72000000.0
2007-03-20 05:35:00,82.62,82.642,82.596,82.614,65600000.0
2007-03-20 05:40:00,82.613,82.613,82.535,82.535,56000000.0
2007-03-20 05:45:00,82.55,82.57,82.524,82.555,75200000.0
2007-03-20 05:50:00,82.554,82.609,82.525,82.607,61800000.0
2007-03-20 05:55:00,82.572,82.638,82.552,82.606,62400000.0
2007-03-20 06:00:00,82.617,82.628,82.578,82.621,59200000.0
2007-03-20 06:05:00,82.614,82.636,82.57,82.577,60800000.0
2007-03-20 06:10:00,82.578,82.617,82.494,82.603,65600000.0
2007-03-20 06:15:00,82.595,82.664,82.595,82.664,54400000.0
2007-03-20 06:20:00,82.647,82.709,82.647,82.676,57600000.0
2007-03-20 06:25:00,82.664,82.706,82.624,82.682,59200000.0
2007-03-20 06:30:00,82.667,82.673,82.612,82.615,72000000.0
2007-03-20 06:35:00,82.61,82.635,82.601,82.631,67200000.0
2007-03-20 06:40:00,82.635,82.653,82.553,82.621,72400000.0
2007-03-20 06:45:00,82.612,82.635,82.585,82.635,79000000.0
2007-03-20 06:50:00,82.628,82.651,82.612,82.614,72800000.0
2007-03-20 06:55:00,82.606,82.622,82.598,82.62,60800000.0
2007-03-20 07:00:00,82.622,82.631,82.596,82.602,71400000.0
2007-03-20 07:05:00,82.613,82.617,82.59,82.612,63200000.0
2007-03-20 07:10:00,82.604,82.665,82.6,82.665,49000000.0
2007-03-20 07:15:00,82.672,82.733,82.652,82.696,65000000.0
2007-03-20 07:20:00,82.67,82.682,82.648,82.667,68800000.0
2007-03-20 07:25:00,82.659,82.685,82.644,82.665,60800000.0
2007-03-20 07:30:00,82.659,82.688,82.647,82.687,67600000.0
2007-03-20 07:35:00,82.685,82.719,82.661,82.661,62400000.0
2007-03-20 07:40:00,82.652,82.659,82.626,82.657,60600000.0
2007-03-20 07:45:00,82.665,82.691,82.665,82.686,68200000.0
2007-03-20 07:50:00,82.679,82.679,82.649,82.65,62400000.0
2007-03-20 07:55:00,82.649,82.649,82.582,82.582,64000000.0
2007-03-20 08:00:00,82.548,82.58,82.541,82.573,52800000.0
2007-03-20 08:05:00,82.58,82.6,82.569,82.569,59200000.0
2007-03-20 08:10:00,82.562,82.592,82.53,82.537,64400000.0
2007-03-20 08:15:00,82.539,82.605,82.536,82.596,67200000.0
2007-03-20 08:20:00,82.599,82.635,82.582,82.614,65600000.0
2007-03-20 08:25:00,82.609,82.627,82.522,82.618,59200000.0
2007-03-20 08:30:00,82.616,82.616,82.555,82.56,56000000.0
2007-03-20 08:35:00,82.578,82.601,82.538,82.601,73600000.0
2007-03-20 08:40:00,82.578,82.578,82.521,82.55,72400000.0
2007-03-20 08:45:00,82.554,82.605,82.554,82.588,68200000.0
2007-03-20 08:50:00,82.602,82.604,82.555,82.569,68200000.0
2007-03-20 08:55:00,82.544,82.586,82.524,82.584,60600000.0
2007-03-20 09:00:00,82.595,82.642,82.574,82.606,67200000.0
2007-03-20 09:05:00,82.582,82.607,82.569,82.599,66600000.0
2007-03-20 09:10:00,82.61,82.647,82.599,82.64,60800000.0
2007-03-20 09:15:00,82.64,82.652,82.614,82.616,62400000.0
2007-03-20 09:20:00,82.621,82.641,82.502,82.583,68800000.0
2007-03-20 09:25:00,82.615,82.625,82.576,82.576,59200000.0
2007-03-20 09:30:00,82.579,82.627,82.579,82.601,64000000.0
2007-03-20 09:35:00,82.589,82.666,82.551,82.635,68200000.0
2007-03-20 09:40:00,82.628,82.645,82.608,82.615,66000000.0
2007-03-20 09:45:00,82.629,82.648,82.604,82.622,60200000.0
2007-03-20 09:50:00,82.6,82.627,82.579,82.607,76800000.0
2007-03-20 09:55:00,82.612,82.626,82.496,82.595,78400000.0
2007-03-20 10:00:00,82.58,82.601,82.557,82.594,59200000.0
2007-03-20 10:05:00,82.582,82.652,82.568,82.651,67200000.0
2007-03-20 10:10:00,82.663,82.683,82.644,82.671,65600000.0
2007-03-20 10:15:00,82.666,82.715,82.666,82.713,59200000.0
2007-03-20 10:20:00,82.724,82.799,82.711,82.795,68800000.0
2007-03-20 10:25:00,82.798,82.81,82.786,82.797,57600000.0
2007-03-20 10:30:00,82.8,82.908,82.789,82.908,60800000.0
2007-03-20 10:35:00,82.894,82.899,82.798,82.868,57600000.0
2007-03-20 10:40:00,82.869,82.871,82.781,82.786,64000000.0
2007-03-20 10:45:00,82.785,82.85,82.784,82.849,62400000.0
2007-03-20 10:50:00,82.826,82.877,82.822,82.868,73600000.0
2007-03-20 10:55:00,82.88,82.901,82.788,82.877,68800000.0
2007-03-20 11:00:00,82.889,82.901,82.822,82.857,68200000.0
2007-03-20 11:05:00,82.859,82.871,82.8,82.854,82000000.0
2007-03-20 11:10:00,82.839,82.865,82.808,82.824,67200000.0
2007-03-20 11:15:00,82.82,82.831,82.793,82.793,65600000.0
2007-03-20 11:20:00,82.781,82.828,82.774,82.828,63400000.0
2007-03-20 11:25:00,82.818,82.825,82.768,82.777,72000000.0
2007-03-20 11:30:00,82.768,82.859,82.768,82.851,69200000.0
2007-03-20 11:35:00,82.864,82.889,82.847,82.847,57600000.0
2007-03-20 11:40:00,82.818,82.834,82.774,82.776,67600000.0
2007-03-20 11:45:00,82.778,82.792,82.74,82.767,67200000.0
2007-03-20 11:50:00,82.782,82.865,82.782,82.833,64400000.0
2007-03-20 11:55:00,82.822,82.836,82.768,82.803,59200000.0
2007-03-20 12:00:00,82.786,82.83,82.781,82.793,64400000.0
2007-03-20 12:05:00,82.801,82.816,82.774,82.774,67200000.0
2007-03-20 12:10:00,82.778,82.799,82.732,82.74,59200000.0
2007-03-20 12:15:00,82.767,82.792,82.684,82.758,72000000.0
2007-03-20 12:20:00,82.762,82.772,82.716,82.738,68800000.0
2007-03-20 12:25:00,82.743,82.767,82.731,82.767,63400000.0
2007-03-20 12:30:00,82.761,82.761,82.683,82.685,70400000.0
2007-03-20 12:35:00,82.688,82.738,82.646,82.724,67200000.0
2007-03-20 12:40:00,82.719,82.721,82.688,82.708,74000000.0
2007-03-20 12:45:00,82.694,82.699,82.665,82.681,69800000.0
2007-03-20 12:50:00,82.681,82.687,82.662,82.681,59600000.0
2007-03-20 12:55:00,82.68,82.682,82.64,82.669,72000000.0
2007-03-20 13:00:00,82.66,82.713,82.557,82.557,68000000.0
2007-03-20 13:05:00,82.541,82.624,82.541,82.618,67600000.0
2007-03-20 13:10:00,82.601,82.634,82.582,82.615,70800000.0
2007-03-20 13:15:00,82.619,82.619,82.588,82.592,69200000.0
2007-03-20 13:20:00,82.615,82.628,82.539,82.604,56400000.0
2007-03-20 13:25:00,82.611,82.681,82.584,82.654,75200000.0
2007-03-20 13:30:00,82.682,82.779,82.682,82.775,69200000.0
2007-03-20 13:35:00,82.786,82.791,82.762,82.785,116200000.0
2007-03-20 13:40:00,82.78,82.82,82.777,82.813,128000000.0
2007-03-20 13:45:00,82.803,82.867,82.803,82.864,87400000.0
2007-03-20 13:50:00,82.849,82.849,82.811,82.833,91200000.0
2007-03-20 13:55:00,82.835,82.841,82.775,82.781,103400000.0
2007-03-20 14:00:00,82.771,82.82,82.77,82.79,120000000.0
2007-03-20 14:05:00,82.79,82.8,82.727,82.744,150400000.0
2007-03-20 14:10:00,82.724,82.742,82.703,82.738,102800000.0
2007-03-20 14:15:00,82.759,82.841,82.759,82.831,95400000.0
2007-03-20 14:20:00,82.826,82.883,82.824,82.883,126800000.0
2007-03-20 14:25:00,82.869,82.892,82.845,82.845,91200000.0
2007-03-20 14:30:00,82.848,82.896,82.844,82.885,88000000.0
2007-03-20 14:35:00,82.867,82.907,82.857,82.901,105000000.0
2007-03-20 14:40:00,82.897,82.923,82.881,82.922,121600000.0
2007-03-20 14:45:00,82.903,82.903,82.777,82.813,90000000.0
2007-03-20 14:50:00,82.819,82.828,82.79,82.825,103400000.0
2007-03-20 14:55:00,82.834,82.853,82.78,82.812,75400000.0
2007-03-20 15:00:00,82.799,82.804,82.626,82.66,77800000.0
2007-03-20 15:05:00,82.668,82.718,82.632,82.698,74400000.0
2007-03-20 15:10:00,82.684,82.684,82.636,82.64,137600000.0
2007-03-20 15:15:00,82.639,82.646,82.534,82.559,119400000.0
2007-03-20 15:20:00,82.529,82.546,82.402,82.402,124800000.0
2007-03-20 15:25:00,82.364,82.414,82.318,82.414,210400000.0
2007-03-20 15:30:00,82.321,82.448,82.296,82.354,258600000.0
2007-03-20 15:35:00,82.342,82.426,82.341,82.423,192000000.0
2007-03-20 15:40:00,82.414,82.424,82.388,82.397,142200000.0
2007-03-20 15:45:00,82.392,82.394,82.357,82.376,99200000.0
2007-03-20 15:50:00,82.391,82.517,82.391,82.517,97600000.0
2007-03-20 15:55:00,82.524,82.546,82.496,82.509,143800000.0
2007-03-20 16:00:00,82.512,82.531,82.468,82.517,212200000.0
2007-03-20 16:05:00,82.522,82.557,82.519,82.542,204600000.0
2007-03-20 16:10:00,82.543,82.648,82.543,82.625,172800000.0
2007-03-20 16:15:00,82.62,82.62,82.572,82.574,148200000.0
2007-03-20 16:20:00,82.601,82.631,82.565,82.588,140600000.0
2007-03-20 16:25:00,82.594,82.594,82.536,82.56,124800000.0
2007-03-20 16:30:00,82.564,82.577,82.53,82.564,127400000.0
2007-03-20 16:35:00,82.57,82.618,82.567,82.593,221200000.0
2007-03-20 16:40:00,82.577,82.589,82.54,82.54,212200000.0
2007-03-20 16:45:00,82.518,82.522,82.4,82.418,228200000.0
2007-03-20 16:50:00,82.421,82.432,82.397,82.423,195200000.0
2007-03-20 16:55:00,82.425,82.439,82.403,82.407,146000000.0
2007-03-20 17:00:00,82.417,82.453,82.412,82.453,209600000.0
2007-03-20 17:05:00,82.449,82.449,82.39,82.408,276000000.0
2007-03-20 17:10:00,82.412,82.421,82.369,82.372,140200000.0
2007-03-20 17:15:00,82.392,82.398,82.378,82.38,156800000.0
2007-03-20 17:20:00,82.366,82.399,82.34,82.379,87400000.0
2007-03-20 17:25:00,82.381,82.396,82.358,82.396,116800000.0
2007-03-20 17:30:00,82.393,82.428,82.389,82.413,258200000.0
2007-03-20 17:35:00,82.403,82.42,82.392,82.416,143800000.0
2007-03-20 17:40:00,82.403,82.435,82.395,82.407,139600000.0
2007-03-20 17:45:00,82.427,82.47,82.427,82.466,232400000.0
2007-03-20 17:50:00,82.477,82.6,82.477,82.567,172800000.0
2007-03-20 17:55:00,82.562,82.592,82.533,82.567,201000000.0
2007-03-20 18:00:00,82.588,82.589,82.531,82.576,177600000.0
2007-03-20 18:05:00,82.581,82.602,82.577,82.579,172800000.0
2007-03-20 18:10:00,82.571,82.607,82.557,82.596,87400000.0
2007-03-20 18:15:00,82.604,82.631,82.594,82.595,205800000.0
2007-03-20 18:20:00,82.602,82.624,82.598,82.606,188800000.0
2007-03-20 18:25:00,82.598,82.614,82.575,82.614,118400000.0
2007-03-20 18:30:00,82.61,82.624,82.584,82.603,169600000.0
2007-03-20 18:35:00,82.604,82.618,82.577,82.607,220600000.0
2007-03-20 18:40:00,82.6,82.612,82.592,82.612,296000000.0
2007-03-20 18:45:00,82.608,82.626,82.587,82.601,92200000.0
2007-03-20 18:50:00,82.605,82.655,82.605,82.655,127400000.0
2007-03-20 18:55:00,82.656,82.692,82.644,82.692,121000000.0
2007-03-20 19:00:00,82.693,82.716,82.668,82.711,96400000.0
2007-03-20 19:05:00,82.702,82.713,82.665,82.676,144000000.0
2007-03-20 19:10:00,82.672,82.684,82.652,82.679,88000000.0
2007-03-20 19:15:00,82.688,82.699,82.649,82.685,86800000.0
2007-03-20 19:20:00,82.681,82.681,82.633,82.638,110400000.0
2007-03-20 19:25:00,82.637,82.642,82.593,82.609,94400000.0
2007-03-20 19:30:00,82.605,82.605,82.581,82.583,59200000.0
2007-03-20 19:35:00,82.577,82.597,82.568,82.577,68800000.0
2007-03-20 19:40:00,82.562,82.578,82.548,82.565,56000000.0
2007-03-20 19:45:00,82.578,82.585,82.559,82.564,76800000.0
2007-03-20 19:50:00,82.555,82.561,82.502,82.502,65600000.0
2007-03-20 19:55:00,82.497,82.507,82.458,82.458,62400000.0
2007-03-20 20:00:00,82.475,82.563,82.475,82.552,94400000.0
2007-03-20 20:05:00,82.575,82.641,82.575,82.623,91200000.0
2007-03-20 20:10:00,82.618,82.667,82.591,82.667,61800000.0
2007-03-20 20:15:00,82.664,82.681,82.643,82.669,95800000.0
2007-03-20 20:20:00,82.659,82.669,82.594,82.599,75200000.0
2007-03-20 20:25:00,82.613,82.652,82.613,82.634,67200000.0
2007-03-20 20:30:00,82.635,82.678,82.629,82.635,65000000.0
2007-03-20 20:35:00,82.641,82.655,82.598,82.655,59600000.0
2007-03-20 20:40:00,82.654,82.657,82.62,82.65,64000000.0
2007-03-20 20:45:00,82.665,82.675,82.656,82.661,65600000.0
2007-03-20 20:50:00,82.666,82.713,82.662,82.693,84800000.0
2007-03-20 20:55:00,82.681,82.726,82.664,82.726,53800000.0
2007-03-20 21:00:00,82.728,82.745,82.693,82.739,71400000.0
2007-03-20 21:05:00,82.736,82.766,82.722,82.754,64000000.0
2007-03-20 21:10:00,82.762,82.805,82.747,82.787,65600000.0
2007-03-20 21:15:00,82.782,82.794,82.685,82.773,67200000.0
2007-03-20 21:20:00,82.75,82.78,82.746,82.746,60200000.0
2007-03-20 21:25:00,82.754,82.755,82.716,82.738,56000000.0
2007-03-20 21:30:00,82.737,82.769,82.723,82.762,67000000.0
2007-03-20 21:35:00,82.765,82.765,82.62,82.698,54400000.0
2007-03-20 21:40:00,82.699,82.716,82.662,82.691,65400000.0
2007-03-20 21:45:00,82.682,82.737,82.682,82.737,69600000.0
2007-03-20 21:50:00,82.734,82.734,82.715,82.716,65600000.0
2007-03-20 21:55:00,82.726,82.726,82.691,82.695,72000000.0
2007-03-20 22:00:00,82.702,82.703,82.669,82.682,78800000.0
2007-03-20 22:05:00,82.685,82.7,82.675,82.694,64000000.0
2007-03-20 22:10:00,82.703,82.708,82.667,82.67,59200000.0
2007-03-20 22:15:00,82.681,82.726,82.681,82.685,70400000.0
2007-03-20 22:20:00,82.694,82.703,82.678,82.692,64400000.0
2007-03-20 22:25:00,82.687,82.711,82.68,82.701,68200000.0
2007-03-20 22:30:00,82.714,82.72,82.634,82.689,64000000.0
2007-03-20 22:35:00,82.705,82.719,82.694,82.717,86400000.0
2007-03-20 22:40:00,82.712,82.743,82.712,82.731,68800000.0
2007-03-20 22:45:00,82.736,82.8,82.722,82.785,65000000.0
2007-03-20 22:50:00,82.782,82.803,82.773,82.79,55400000.0
2007-03-20 22:55:00,82.796,82.808,82.778,82.801,76800000.0
2007-03-20 23:00:00,82.806,82.813,82.74,82.75,70400000.0
2007-03-20 23:05:00,82.733,82.733,82.685,82.7,83600000.0
2007-03-20 23:10:00,82.689,82.712,82.672,82.693,64400000.0
2007-03-20 23:15:00,82.692,82.724,82.682,82.7,58600000.0
2007-03-20 23:20:00,82.685,82.727,82.68,82.713,67200000.0
2007-03-20 23:25:00,82.678,82.698,82.634,82.687,70400000.0
2007-03-20 23:30:00,82.67,82.707,82.665,82.688,73600000.0
2007-03-20 23:35:00,82.684,82.698,82.675,82.68,64000000.0
2007-03-20 23:40:00,82.681,82.72,82.681,82.685,78400000.0
2007-03-20 23:45:00,82.685,82.735,82.67,82.722,62400000.0
2007-03-20 23:50:00,82.707,82.735,82.694,82.723,62800000.0
2007-03-20 23:55:00,82.723,82.733,82.645,82.725,67600000.0
2007-03-21 00:00:00,82.73,82.734,82.693,82.71,57600000.0
2007-03-21 00:05:00,82.711,82.732,82.67,82.706,59200000.0
2007-03-21 00:10:00,82.705,82.705,82.672,82.679,59200000.0
2007-03-21 00:15:00,82.693,82.693,82.661,82.689,66600000.0
2007-03-21 00:20:00,82.65,82.7,82.649,82.683,74600000.0
2007-03-21 00:25:00,82.695,82.711,82.616,82.687,77200000.0
2007-03-21 00:30:00,82.715,82.72,82.7,82.713,64400000.0
2007-03-21 00:35:00,82.71,82.734,82.699,82.721,68200000.0
2007-03-21 00:40:00,82.728,82.748,82.697,82.738,70400000.0
2007-03-21 00:45:00,82.733,82.744,82.725,82.725,63400000.0
2007-03-21 00:50:00,82.732,82.757,82.702,82.753,64000000.0
2007-03-21 00:55:00,82.745,82.765,82.735,82.746,62400000.0
2007-03-21 01:00:00,82.738,82.743,82.678,82.682,62400000.0
2007-03-21 01:05:00,82.692,82.71,82.612,82.704,69800000.0
2007-03-21 01:10:00,82.71,82.749,82.697,82.747,67200000.0
2007-03-21 01:15:00,82.727,82.801,82.727,82.791,78400000.0
2007-03-21 01:20:00,82.791,82.802,82.764,82.78,60800000.0
2007-03-21 01:25:00,82.764,82.783,82.723,82.783,72000000.0
2007-03-21 01:30:00,82.789,82.841,82.779,82.841,70400000.0
2007-03-21 01:35:00,82.839,82.852,82.821,82.833,72000000.0
2007-03-21 01:40:00,82.841,82.854,82.802,82.833,59200000.0
2007-03-21 01:45:00,82.831,82.831,82.779,82.798,74600000.0
2007-03-21 01:50:00,82.791,82.821,82.763,82.819,69200000.0
2007-03-21 01:55:00,82.827,82.843,82.806,82.818,51200000.0
2007-03-21 02:00:00,82.836,82.839,82.812,82.839,70400000.0
2007-03-21 02:05:00,82.84,82.882,82.831,82.859,71400000.0
2007-03-21 02:10:00,82.86,82.879,82.846,82.856,64000000.0
2007-03-21 02:15:00,82.843,82.882,82.747,82.874,57000000.0
2007-03-21 02:20:00,82.858,82.887,82.78,82.88,57600000.0
2007-03-21 02:25:00,82.877,82.909,82.875,82.905,78400000.0
2007-03-21 02:30:00,82.905,82.932,82.897,82.917,65600000.0
2007-03-21 02:35:00,82.916,82.922,82.896,82.918,66000000.0
2007-03-21 02:40:00,82.924,82.93,82.91,82.922,60800000.0
2007-03-21 02:45:00,82.91,82.91,82.867,82.898,68800000.0
2007-03-21 02:50:00,82.862,82.892,82.785,82.867,55400000.0
2007-03-21 02:55:00,82.891,82.9,82.872,82.879,52800000.0
2007-03-21 03:00:00,82.885,82.885,82.783,82.857,59200000.0
2007-03-21 03:05:00,82.86,82.87,82.838,82.857,68800000.0
2007-03-21 03:10:00,82.862,82.862,82.807,82.823,72000000.0
2007-03-21 03:15:00,82.817,82.84,82.801,82.829,68800000.0
2007-03-21 03:20:00,82.831,82.839,82.818,82.833,59600000.0
2007-03-21 03:25:00,82.831,82.839,82.75,82.75,68800000.0
2007-03-21 03:30:00,82.754,82.754,82.691,82.725,60800000.0
2007-03-21 03:35:00,82.724,82.724,82.613,82.675,74000000.0
2007-03-21 03:40:00,82.675,82.711,82.665,82.702,62400000.0
2007-03-21 03:45:00,82.709,82.729,82.709,82.712,60800000.0
2007-03-21 03:50:00,82.709,82.758,82.702,82.758,57600000.0
2007-03-21 03:55:00,82.757,82.757,82.731,82.746,68800000.0
2007-03-21 04:00:00,82.745,82.759,82.729,82.733,58600000.0
2007-03-21 04:05:00,82.725,82.757,82.69,82.7,64400000.0
2007-03-21 04:10:00,82.736,82.754,82.701,82.708,57600000.0
2007-03-21 04:15:00,82.716,82.716,82.692,82.714,63400000.0
2007-03-21 04:20:00,82.692,82.717,82.619,82.683,64400000.0
2007-03-21 04:25:00,82.673,82.705,82.661,82.674,62400000.0
2007-03-21 04:30:00,82.689,82.69,82.662,82.69,67200000.0
2007-03-21 04:35:00,82.668,82.694,82.657,82.691,54400000.0
2007-03-21 04:40:00,82.694,82.717,82.665,82.696,57600000.0
2007-03-21 04:45:00,82.73,82.74,82.655,82.667,59200000.0
2007-03-21 04:50:00,82.69,82.709,82.611,82.699,58600000.0
2007-03-21 04:55:00,82.705,82.717,82.685,82.712,60800000.0
2007-03-21 05:00:00,82.698,82.713,82.682,82.683,60800000.0
2007-03-21 05:05:00,82.692,82.717,82.679,82.7,65000000.0
2007-03-21 05:10:00,82.705,82.717,82.68,82.706,65600000.0
2007-03-21 05:15:00,82.694,82.704,82.641,82.693,66600000.0
2007-03-21 05:20:00,82.691,82.723,82.668,82.721,59200000.0
2007-03-21 05:25:00,82.72,82.725,82.691,82.691,60800000.0
2007-03-21 05:30:00,82.7,82.738,82.687,82.729,72000000.0
2007-03-21 05:35:00,82.743,82.752,82.696,82.701,65600000.0
2007-03-21 05:40:00,82.71,82.745,82.709,82.722,56000000.0
2007-03-21 05:45:00,82.735,82.74,82.69,82.73,75200000.0
2007-03-21 05:50:00,82.722,82.749,82.713,82.716,64000000.0
2007-03-21 05:55:00,82.672,82.744,82.602,82.683,49600000.0
2007-03-21 06:00:00,82.704,82.733,82.685,82.733,59200000.0
2007-03-21 06:05:00,82.73,82.742,82.703,82.721,60800000.0
2007-03-21 06:10:00,82.709,82.732,82.625,82.71,65000000.0
2007-03-21 06:15:00,82.706,82.725,82.705,82.725,54400000.0
2007-03-21 06:20:00,82.692,82.735,82.675,82.683,57600000.0
2007-03-21 06:25:00,82.716,82.733,82.67,82.674,59200000.0
2007-03-21 06:30:00,82.681,82.712,82.681,82.696,72000000.0
2007-03-21 06:35:00,82.709,82.709,82.669,82.675,67200000.0
2007-03-21 06:40:00,82.671,82.71,82.639,82.701,70400000.0
2007-03-21 06:45:00,82.687,82.705,82.67,82.701,77800000.0
2007-03-21 06:50:00,82.693,82.705,82.673,82.678,72400000.0
2007-03-21 06:55:00,82.684,82.724,82.679,82.708,60800000.0
2007-03-21 07:00:00,82.71,82.718,82.56,82.702,66600000.0
2007-03-21 07:05:00,82.706,82.72,82.675,82.694,64000000.0
2007-03-21 07:10:00,82.684,82.702,82.668,82.697,56000000.0
2007-03-21 07:15:00,82.687,82.698,82.663,82.669,65000000.0
2007-03-21 07:20:00,82.661,82.703,82.661,82.693,68200000.0
2007-03-21 07:25:00,82.697,82.707,82.679,82.689,65600000.0
2007-03-21 07:30:00,82.693,82.693,82.65,82.693,66600000.0
2007-03-21 07:35:00,82.691,82.696,82.653,82.688,62400000.0
2007-03-21 07:40:00,82.668,82.69,82.657,82.68,60800000.0
2007-03-21 07:45:00,82.683,82.683,82.656,82.656,68800000.0
2007-03-21 07:50:00,82.671,82.684,82.635,82.65,62400000.0
2007-03-21 07:55:00,82.644,82.676,82.637,82.672,64000000.0
2007-03-21 08:00:00,82.645,82.65,82.583,82.65,52800000.0
2007-03-21 08:05:00,82.656,82.668,82.613,82.613,60800000.0
2007-03-21 08:10:00,82.607,82.635,82.607,82.617,64000000.0
2007-03-21 08:15:00,82.645,82.658,82.616,82.631,66000000.0
2007-03-21 08:20:00,82.637,82.676,82.632,82.676,65600000.0
2007-03-21 08:25:00,82.664,82.696,82.597,82.688,59200000.0
2007-03-21 08:30:00,82.68,82.688,82.654,82.661,56000000.0
2007-03-21 08:35:00,82.662,82.676,82.642,82.676,73600000.0
2007-03-21 08:40:00,82.684,82.715,82.674,82.713,72000000.0
2007-03-21 08:45:00,82.714,82.727,82.694,82.71,68800000.0
2007-03-21 08:50:00,82.731,82.769,82.722,82.742,60800000.0
2007-03-21 08:55:00,82.748,82.8,82.738,82.8,60800000.0
2007-03-21 09:00:00,82.804,82.859,82.76,82.814,67200000.0
2007-03-21 09:05:00,82.783,82.8,82.763,82.78,67200000.0
2007-03-21 09:10:00,82.783,82.828,82.769,82.786,60800000.0
2007-03-21 09:15:00,82.816,82.836,82.802,82.815,62400000.0
2007-03-21 09:20:00,82.815,82.893,82.775,82.842,68800000.0
2007-03-21 09:25:00,82.833,82.848,82.757,82.757,60000000.0
2007-03-21 09:30:00,82.778,82.801,82.745,82.763,64000000.0
2007-03-21 09:35:00,82.761,82.761,82.68,82.702,62400000.0
2007-03-21 09:40:00,82.696,82.722,82.647,82.71,66600000.0
2007-03-21 09:45:00,82.729,82.729,82.667,82.686,60800000.0
2007-03-21 09:50:00,82.687,82.724,82.677,82.724,76200000.0
2007-03-21 09:55:00,82.722,82.729,82.578,82.684,78400000.0
2007-03-21 10:00:00,82.69,82.71,82.669,82.685,59200000.0
2007-03-21 10:05:00,82.697,82.758,82.697,82.747,67200000.0
2007-03-21 10:10:00,82.755,82.778,82.747,82.755,65600000.0
2007-03-21 10:15:00,82.749,82.842,82.745,82.816,59200000.0
2007-03-21 10:20:00,82.808,82.808,82.763,82.78,68800000.0
2007-03-21 10:25:00,82.776,82.841,82.766,82.786,57000000.0
2007-03-21 10:30:00,82.794,82.853,82.794,82.834,61200000.0
2007-03-21 10:35:00,82.826,82.861,82.737,82.855,57600000.0
2007-03-21 10:40:00,82.859,82.882,82.835,82.874,64000000.0
2007-03-21 10:45:00,82.86,82.903,82.84,82.899,62400000.0
2007-03-21 10:50:00,82.914,82.936,82.89,82.916,73600000.0
2007-03-21 10:55:00,82.901,82.916,82.74,82.855,68800000.0
2007-03-21 11:00:00,82.866,82.866,82.793,82.793,68600000.0
2007-03-21 11:05:00,82.803,82.812,82.727,82.803,81600000.0
2007-03-21 11:10:00,82.802,82.832,82.791,82.799,67200000.0
2007-03-21 11:15:00,82.8,82.865,82.796,82.818,66000000.0
2007-03-21 11:20:00,82.808,82.871,82.803,82.845,64000000.0
2007-03-21 11:25:00,82.835,82.85,82.801,82.824,72000000.0
2007-03-21 11:30:00,82.823,82.866,82.797,82.797,68800000.0
2007-03-21 11:35:00,82.795,82.827,82.755,82.81,57000000.0
2007-03-21 11:40:00,82.784,82.862,82.784,82.862,66600000.0
2007-03-21 11:45:00,82.88,82.921,82.88,82.917,67200000.0
2007-03-21 11:50:00,82.913,82.913,82.888,82.9,65600000.0
2007-03-21 11:55:00,82.9,82.915,82.842,82.906,58600000.0
2007-03-21 12:00:00,82.913,82.941,82.872,82.9,65000000.0
2007-03-21 12:05:00,82.897,82.938,82.883,82.926,67200000.0
2007-03-21 12:10:00,82.901,82.914,82.852,82.914,59200000.0
2007-03-21 12:15:00,82.928,82.956,82.873,82.917,72000000.0
2007-03-21 12:20:00,82.914,82.973,82.901,82.904,69200000.0
2007-03-21 12:25:00,82.911,82.972,82.906,82.965,64400000.0
2007-03-21 12:30:00,82.964,82.975,82.94,82.956,70400000.0
2007-03-21 12:35:00,82.954,82.958,82.865,82.951,67200000.0
2007-03-21 12:40:00,82.945,82.966,82.939,82.955,73600000.0
2007-03-21 12:45:00,82.957,82.989,82.93,82.989,70400000.0
2007-03-21 12:50:00,82.992,83.012,82.974,83.003,60800000.0
2007-03-21 12:55:00,82.991,83.015,82.961,82.961,71400000.0
2007-03-21 13:00:00,82.958,82.993,82.944,82.972,67200000.0
2007-03-21 13:05:00,82.957,82.962,82.923,82.929,60600000.0
2007-03-21 13:10:00,82.921,82.965,82.909,82.937,70400000.0
2007-03-21 13:15:00,82.95,82.963,82.913,82.935,70400000.0
2007-03-21 13:20:00,82.932,82.944,82.829,82.881,61800000.0
2007-03-21 13:25:00,82.877,82.88,82.786,82.847,75400000.0
2007-03-21 13:30:00,82.847,82.887,82.827,82.887,68800000.0
2007-03-21 13:35:00,82.896,82.896,82.86,82.866,116800000.0
2007-03-21 13:40:00,82.863,82.908,82.863,82.896,128000000.0
2007-03-21 13:45:00,82.91,82.919,82.858,82.862,88000000.0
2007-03-21 13:50:00,82.866,82.866,82.792,82.811,91200000.0
2007-03-21 13:55:00,82.815,82.882,82.806,82.876,103400000.0
2007-03-21 14:00:00,82.884,82.908,82.87,82.907,119400000.0
2007-03-21 14:05:00,82.901,82.913,82.884,82.913,149800000.0
2007-03-21 14:10:00,82.91,82.917,82.878,82.884,102400000.0
2007-03-21 14:15:00,82.903,82.926,82.903,82.912,95400000.0
2007-03-21 14:20:00,82.915,82.931,82.884,82.893,125800000.0
2007-03-21 14:25:00,82.904,82.929,82.898,82.929,91200000.0
2007-03-21 14:30:00,82.921,82.944,82.906,82.944,88000000.0
2007-03-21 14:35:00,82.945,82.966,82.934,82.966,105000000.0
2007-03-21 14:40:00,82.962,82.977,82.942,82.975,122000000.0
2007-03-21 14:45:00,82.968,83.04,82.968,83.022,89000000.0
2007-03-21 14:50:00,83.024,83.04,83.002,83.039,103800000.0
2007-03-21 14:55:00,83.034,83.034,82.955,82.977,75200000.0
2007-03-21 15:00:00,82.977,83.015,82.97,83.015,78400000.0
2007-03-21 15:05:00,83.006,83.006,82.947,82.987,74600000.0
2007-03-21 15:10:00,82.992,83.022,82.971,83.017,137600000.0
2007-03-21 15:15:00,82.993,83.018,82.983,83.011,120000000.0
2007-03-21 15:20:00,83.01,83.072,83.01,83.062,125200000.0
2007-03-21 15:25:00,83.052,83.078,82.988,83.078,212800000.0
2007-03-21 15:30:00,83.007,83.126,83.005,83.027,259600000.0
2007-03-21 15:35:00,83.045,83.11,83.045,83.101,191400000.0
2007-03-21 15:40:00,83.095,83.104,83.067,83.069,144000000.0
2007-03-21 15:45:00,83.077,83.096,83.058,83.074,99200000.0
2007-03-21 15:50:00,83.084,83.099,83.053,83.068,98000000.0
2007-03-21 15:55:00,83.054,83.109,83.049,83.105,142200000.0
2007-03-21 16:00:00,83.106,83.128,83.075,83.109,212600000.0
2007-03-21 16:05:00,83.103,83.128,83.077,83.077,204000000.0
2007-03-21 16:10:00,83.102,83.14,83.102,83.118,172200000.0
2007-03-21 16:15:00,83.102,83.139,83.082,83.124,148200000.0
2007-03-21 16:20:00,83.125,83.141,83.1,83.117,140200000.0
2007-03-21 16:25:00,83.136,83.14,83.105,83.121,124800000.0
2007-03-21 16:30:00,83.12,83.122,83.083,83.119,128000000.0
2007-03-21 16:35:00,83.115,83.137,83.056,83.077,219600000.0
2007-03-21 16:40:00,83.074,83.129,83.067,83.111,212800000.0
2007-03-21 16:45:00,83.106,83.116,83.076,83.077,228200000.0
2007-03-21 16:50:00,83.095,83.098,83.068,83.077,195200000.0
2007-03-21 16:55:00,83.075,83.084,83.046,83.047,146600000.0
2007-03-21 17:00:00,83.049,83.056,83.03,83.039,208400000.0
2007-03-21 17:05:00,83.034,83.05,83.014,83.014,277600000.0
2007-03-21 17:10:00,83.01,83.037,82.978,82.982,140200000.0
2007-03-21 17:15:00,82.98,82.999,82.954,82.964,156800000.0
2007-03-21 17:20:00,82.957,82.995,82.957,82.994,88000000.0
2007-03-21 17:25:00,82.996,83.022,82.98,83.006,116800000.0
2007-03-21 17:30:00,82.994,83.004,82.947,82.947,259600000.0
2007-03-21 17:35:00,82.935,82.964,82.923,82.963,143400000.0
2007-03-21 17:40:00,82.958,82.982,82.945,82.969,142800000.0
2007-03-21 17:45:00,82.954,82.971,82.932,82.961,233600000.0
2007-03-21 17:50:00,82.967,82.971,82.882,82.885,180200000.0
2007-03-21 17:55:00,82.887,82.967,82.887,82.966,201600000.0
2007-03-21 18:00:00,82.986,82.987,82.887,82.888,177000000.0
2007-03-21 18:05:00,82.887,82.951,82.875,82.939,172800000.0
2007-03-21 18:10:00,82.944,82.944,82.901,82.925,87400000.0
2007-03-21 18:15:00,82.92,82.961,82.918,82.933,206400000.0
2007-03-21 18:20:00,82.932,82.943,82.912,82.922,188800000.0
2007-03-21 18:25:00,82.914,82.97,82.904,82.968,118400000.0
2007-03-21 18:30:00,82.972,82.989,82.963,82.972,169600000.0
2007-03-21 18:35:00,82.982,82.99,82.946,82.976,213800000.0
2007-03-21 18:40:00,82.99,83.004,82.975,82.984,296800000.0
2007-03-21 18:45:00,83.002,83.014,82.988,82.998,92200000.0
2007-03-21 18:50:00,82.988,83.04,82.985,83.017,127400000.0
2007-03-21 18:55:00,83.014,83.065,83.013,83.032,121600000.0
2007-03-21 19:00:00,83.008,83.043,82.988,83.024,97600000.0
2007-03-21 19:05:00,83.019,83.035,82.998,83.029,142800000.0
2007-03-21 19:10:00,83.027,83.082,83.015,83.071,88000000.0
2007-03-21 19:15:00,83.075,83.075,83.04,83.053,86400000.0
2007-03-21 19:20:00,83.075,83.092,83.067,83.085,110200000.0
2007-03-21 19:25:00,83.084,83.098,83.074,83.085,93800000.0
2007-03-21 19:30:00,83.092,83.092,83.056,83.064,58600000.0
2007-03-21 19:35:00,83.07,83.086,83.052,83.056,68800000.0
2007-03-21 19:40:00,83.061,83.072,83.03,83.045,56000000.0
2007-03-21 19:45:00,83.042,83.057,83.016,83.053,75600000.0
2007-03-21 19:50:00,83.036,83.063,83.02,83.057,65600000.0
2007-03-21 19:55:00,83.079,83.082,83.052,83.06,57600000.0
2007-03-21 20:00:00,83.07,83.073,83.026,83.057,94200000.0
2007-03-21 20:05:00,83.065,83.071,83.036,83.046,91200000.0
2007-03-21 20:10:00,83.036,83.068,82.986,83.043,61800000.0
2007-03-21 20:15:00,83.038,83.162,82.915,83.135,94800000.0
2007-03-21 20:20:00,83.071,83.088,82.956,83.061,75200000.0
2007-03-21 20:25:00,83.11,83.264,83.11,83.242,67200000.0
2007-03-21 20:30:00,83.223,83.296,83.157,83.295,72000000.0
2007-03-21 20:35:00,83.3,83.305,83.246,83.292,59200000.0
2007-03-21 20:40:00,83.287,83.377,83.248,83.354,60800000.0
2007-03-21 20:45:00,83.351,83.407,83.335,83.399,65600000.0
2007-03-21 20:50:00,83.374,83.392,83.308,83.33,84800000.0
2007-03-21 20:55:00,83.357,83.424,83.357,83.406,54400000.0
2007-03-21 21:00:00,83.414,83.414,83.329,83.386,72000000.0
2007-03-21 21:05:00,83.403,83.441,83.379,83.383,64000000.0
2007-03-21 21:10:00,83.408,83.421,83.341,83.379,63400000.0
2007-03-21 21:15:00,83.383,83.406,83.268,83.357,67200000.0
2007-03-21 21:20:00,83.336,83.372,83.333,83.352,60800000.0
2007-03-21 21:25:00,83.374,83.477,83.374,83.407,54400000.0
2007-03-21 21:30:00,83.403,83.429,83.383,83.383,67200000.0
2007-03-21 21:35:00,83.381,83.398,83.245,83.34,53800000.0
2007-03-21 21:40:00,83.339,83.397,83.335,83.377,65000000.0
2007-03-21 21:45:00,83.374,83.394,83.366,83.392,70400000.0
2007-03-21 21:50:00,83.401,83.491,83.399,83.467,62200000.0
2007-03-21 21:55:00,83.47,83.481,83.438,83.44,71400000.0
2007-03-21 22:00:00,83.463,83.475,83.448,83.457,78400000.0
2007-03-21 22:05:00,83.447,83.488,83.434,83.488,62200000.0
2007-03-21 22:10:00,83.491,83.494,83.455,83.455,58600000.0
2007-03-21 22:15:00,83.493,83.527,83.468,83.498,70400000.0
2007-03-21 22:20:00,83.514,83.539,83.507,83.512,67200000.0
2007-03-21 22:25:00,83.519,83.519,83.48,83.48,68800000.0
2007-03-21 22:30:00,83.502,83.554,83.466,83.532,63400000.0
2007-03-21 22:35:00,83.537,83.543,83.515,83.527,85800000.0
2007-03-21 22:40:00,83.503,83.503,83.453,83.453,68800000.0
2007-03-21 22:45:00,83.456,83.47,83.399,83.403,65000000.0
2007-03-21 22:50:00,83.427,83.453,83.419,83.449,56400000.0
2007-03-21 22:55:00,83.432,83.436,83.402,83.423,68800000.0
2007-03-21 23:00:00,83.396,83.422,83.354,83.411,68200000.0
2007-03-21 23:05:00,83.408,83.446,83.407,83.446,87400000.0
2007-03-21 23:10:00,83.463,83.475,83.448,83.456,63800000.0
2007-03-21 23:15:00,83.34,83.464,83.33,83.451,60800000.0
2007-03-21 23:20:00,83.451,83.494,83.435,83.491,66600000.0
2007-03-21 23:25:00,83.474,83.504,83.436,83.486,70400000.0
2007-03-21 23:30:00,83.492,83.497,83.474,83.49,73600000.0
2007-03-21 23:35:00,83.482,83.515,83.473,83.497,63200000.0
2007-03-21 23:40:00,83.479,83.48,83.434,83.452,78400000.0
2007-03-21 23:45:00,83.448,83.45,83.381,83.445,62400000.0
2007-03-21 23:50:00,83.438,83.458,83.419,83.45,62200000.0
2007-03-21 23:55:00,83.446,83.477,83.373,83.44,66600000.0
2007-03-22 00:00:00,83.452,83.457,83.367,83.383,57600000.0
2007-03-22 00:05:00,83.375,83.406,83.374,83.38,54400000.0
2007-03-22 00:10:00,83.381,83.385,83.35,83.357,59200000.0
2007-03-22 00:15:00,83.362,83.362,83.319,83.332,66600000.0
2007-03-22 00:20:00,83.319,83.367,83.319,83.35,75000000.0
2007-03-22 00:25:00,83.355,83.355,83.32,83.346,76800000.0
2007-03-22 00:30:00,83.349,83.355,83.317,83.32,65600000.0
2007-03-22 00:35:00,83.315,83.353,83.311,83.336,68800000.0
2007-03-22 00:40:00,83.343,83.363,83.333,83.363,69800000.0
2007-03-22 00:45:00,83.363,83.376,83.351,83.357,64000000.0
2007-03-22 00:50:00,83.357,83.365,83.315,83.328,63400000.0
2007-03-22 00:55:00,83.329,83.414,83.323,83.397,62200000.0
2007-03-22 01:00:00,83.406,83.426,83.345,83.345,68200000.0
2007-03-22 01:05:00,83.34,83.345,83.275,83.334,70400000.0
2007-03-22 01:10:00,83.33,83.347,83.315,83.339,66600000.0
2007-03-22 01:15:00,83.349,83.353,83.322,83.337,78400000.0
2007-03-22 01:20:00,83.324,83.359,83.324,83.356,60800000.0
2007-03-22 01:25:00,83.358,83.426,83.349,83.409,70800000.0
2007-03-22 01:30:00,83.41,83.459,83.408,83.458,69800000.0
2007-03-22 01:35:00,83.457,83.457,83.403,83.415,72000000.0
2007-03-22 01:40:00,83.408,83.413,83.335,83.341,58600000.0
2007-03-22 01:45:00,83.342,83.377,83.337,83.356,75200000.0
2007-03-22 01:50:00,83.344,83.361,83.328,83.347,68800000.0
2007-03-22 01:55:00,83.344,83.378,83.312,83.339,58600000.0
2007-03-22 02:00:00,83.338,83.382,83.307,83.307,70400000.0
2007-03-22 02:05:00,83.299,83.329,83.244,83.329,72000000.0
2007-03-22 02:10:00,83.322,83.328,83.213,83.255,56000000.0
2007-03-22 02:15:00,83.259,83.298,83.196,83.259,57600000.0
2007-03-22 02:20:00,83.256,83.265,83.155,83.241,65600000.0
2007-03-22 02:25:00,83.203,83.215,83.169,83.212,78800000.0
2007-03-22 02:30:00,83.219,83.25,83.192,83.244,65600000.0
2007-03-22 02:35:00,83.239,83.239,83.194,83.196,66600000.0
2007-03-22 02:40:00,83.205,83.214,83.179,83.198,60800000.0
2007-03-22 02:45:00,83.201,83.234,83.173,83.232,68200000.0
2007-03-22 02:50:00,83.204,83.274,83.154,83.274,56000000.0
2007-03-22 02:55:00,83.292,83.328,83.273,83.275,52800000.0
2007-03-22 03:00:00,83.271,83.283,83.179,83.283,59200000.0
2007-03-22 03:05:00,83.278,83.278,83.223,83.25,68800000.0
2007-03-22 03:10:00,83.25,83.28,83.232,83.28,71400000.0
2007-03-22 03:15:00,83.295,83.333,83.258,83.325,68800000.0
2007-03-22 03:20:00,83.328,83.328,83.283,83.297,57600000.0
2007-03-22 03:25:00,83.309,83.324,83.273,83.279,68800000.0
2007-03-22 03:30:00,83.265,83.319,83.204,83.302,60800000.0
2007-03-22 03:35:00,83.303,83.31,83.214,83.271,73000000.0
2007-03-22 03:40:00,83.262,83.326,83.256,83.316,60800000.0
2007-03-22 03:45:00,83.315,83.318,83.299,83.313,60800000.0
2007-03-22 03:50:00,83.296,83.31,83.267,83.31,57600000.0
2007-03-22 03:55:00,83.305,83.311,83.269,83.302,69200000.0
2007-03-22 04:00:00,83.302,83.325,83.263,83.276,59200000.0
2007-03-22 04:05:00,83.281,83.31,83.265,83.31,62400000.0
2007-03-22 04:10:00,83.297,83.327,83.282,83.307,60800000.0
2007-03-22 04:15:00,83.302,83.325,83.265,83.291,64000000.0
2007-03-22 04:20:00,83.315,83.32,83.229,83.304,64400000.0
2007-03-22 04:25:00,83.301,83.303,83.238,83.248,61800000.0
2007-03-22 04:30:00,83.245,83.252,83.226,83.235,67200000.0
2007-03-22 04:35:00,83.215,83.248,83.197,83.242,60800000.0
2007-03-22 04:40:00,83.244,83.246,83.219,83.219,57600000.0
2007-03-22 04:45:00,83.219,83.231,83.204,83.231,57600000.0
2007-03-22 04:50:00,83.242,83.253,83.159,83.229,59200000.0
2007-03-22 04:55:00,83.217,83.226,83.195,83.224,66600000.0
2007-03-22 05:00:00,83.195,83.243,83.195,83.243,60200000.0
2007-03-22 05:05:00,83.233,83.244,83.206,83.217,65600000.0
2007-03-22 05:10:00,83.222,83.222,83.182,83.2,65600000.0
2007-03-22 05:15:00,83.18,83.21,83.148,83.205,66600000.0
2007-03-22 05:20:00,83.201,83.261,83.195,83.258,58600000.0
2007-03-22 05:25:00,83.266,83.266,83.24,83.255,60800000.0
2007-03-22 05:30:00,83.27,83.282,83.241,83.245,70200000.0
2007-03-22 05:35:00,83.262,83.286,83.247,83.266,65600000.0
2007-03-22 05:40:00,83.264,83.311,83.264,83.29,56000000.0
2007-03-22 05:45:00,83.281,83.31,83.276,83.31,74600000.0
2007-03-22 05:50:00,83.326,83.331,83.278,83.28,62400000.0
2007-03-22 05:55:00,83.201,83.309,83.176,83.3,62400000.0
2007-03-22 06:00:00,83.29,83.295,83.242,83.266,59200000.0
2007-03-22 06:05:00,83.263,83.275,83.252,83.275,60800000.0
2007-03-22 06:10:00,83.274,83.279,83.185,83.264,66000000.0
2007-03-22 06:15:00,83.26,83.26,83.217,83.217,54800000.0
2007-03-22 06:20:00,83.22,83.244,83.213,83.222,57600000.0
2007-03-22 06:25:00,83.233,83.245,83.215,83.226,58600000.0
2007-03-22 06:30:00,83.225,83.244,83.201,83.221,71400000.0
2007-03-22 06:35:00,83.216,83.248,83.206,83.239,66600000.0
2007-03-22 06:40:00,83.231,83.236,83.132,83.236,65600000.0
2007-03-22 06:45:00,83.257,83.273,83.226,83.273,78400000.0
2007-03-22 06:50:00,83.263,83.294,83.257,83.26,71400000.0
2007-03-22 06:55:00,83.257,83.285,83.242,83.252,60200000.0
2007-03-22 07:00:00,83.27,83.27,83.24,83.246,72000000.0
2007-03-22 07:05:00,83.246,83.25,83.184,83.193,64000000.0
2007-03-22 07:10:00,83.187,83.206,83.18,83.204,54800000.0
2007-03-22 07:15:00,83.21,83.215,83.185,83.195,66000000.0
2007-03-22 07:20:00,83.206,83.208,83.167,83.194,68200000.0
2007-03-22 07:25:00,83.196,83.222,83.189,83.214,60800000.0
2007-03-22 07:30:00,83.218,83.233,83.186,83.21,66600000.0
2007-03-22 07:35:00,83.191,83.223,83.19,83.194,62400000.0
2007-03-22 07:40:00,83.201,83.206,83.179,83.194,60800000.0
2007-03-22 07:45:00,83.192,83.22,83.175,83.217,68800000.0
2007-03-22 07:50:00,83.199,83.22,83.192,83.203,62400000.0
2007-03-22 07:55:00,83.203,83.225,83.186,83.206,64000000.0
2007-03-22 08:00:00,83.204,83.231,83.199,83.222,54400000.0
2007-03-22 08:05:00,83.217,83.227,83.182,83.182,63400000.0
2007-03-22 08:10:00,83.172,83.189,83.155,83.183,63400000.0
2007-03-22 08:15:00,83.203,83.211,83.174,83.177,67200000.0
2007-03-22 08:20:00,83.166,83.183,83.137,83.179,64400000.0
2007-03-22 08:25:00,83.172,83.206,83.088,83.206,59200000.0
2007-03-22 08:30:00,83.199,83.213,83.171,83.184,56000000.0
2007-03-22 08:35:00,83.186,83.23,83.185,83.19,73600000.0
2007-03-22 08:40:00,83.175,83.224,83.174,83.217,72000000.0
2007-03-22 08:45:00,83.217,83.228,83.204,83.214,68800000.0
2007-03-22 08:50:00,83.201,83.208,83.12,83.12,60800000.0
2007-03-22 08:55:00,83.097,83.142,83.038,83.047,60800000.0
2007-03-22 09:00:00,83.056,83.115,83.054,83.115,67200000.0
2007-03-22 09:05:00,83.12,83.132,83.097,83.106,66600000.0
2007-03-22 09:10:00,83.113,83.139,83.094,83.094,60800000.0
2007-03-22 09:15:00,83.096,83.098,83.057,83.08,62400000.0
2007-03-22 09:20:00,83.089,83.163,83.04,83.117,68800000.0
2007-03-22 09:25:00,83.102,83.121,83.083,83.11,59200000.0
2007-03-22 09:30:00,83.107,83.171,83.107,83.171,64000000.0
2007-03-22 09:35:00,83.175,83.203,83.124,83.203,62400000.0
2007-03-22 09:40:00,83.196,83.222,83.186,83.209,67200000.0
2007-03-22 09:45:00,83.232,83.25,83.17,83.17,61200000.0
2007-03-22 09:50:00,83.169,83.175,83.045,83.068,76800000.0
2007-03-22 09:55:00,83.068,83.077,82.952,83.072,78400000.0
2007-03-22 10:00:00,83.071,83.143,83.056,83.143,59200000.0
2007-03-22 10:05:00,83.138,83.156,83.126,83.153,67200000.0
2007-03-22 10:10:00,83.16,83.184,83.142,83.184,65000000.0
2007-03-22 10:15:00,83.176,83.191,83.15,83.186,59200000.0
2007-03-22 10:20:00,83.182,83.206,83.165,83.205,68800000.0
2007-03-22 10:25:00,83.223,83.228,83.183,83.185,51200000.0
2007-03-22 10:30:00,83.186,83.268,83.182,83.266,60800000.0
2007-03-22 10:35:00,83.277,83.31,83.202,83.279,57600000.0
2007-03-22 10:40:00,83.289,83.344,83.289,83.344,63400000.0
2007-03-22 10:45:00,83.33,83.383,83.326,83.383,62400000.0
2007-03-22 10:50:00,83.396,83.427,83.383,83.416,74000000.0
2007-03-22 10:55:00,83.395,83.445,83.346,83.43,68800000.0
2007-03-22 11:00:00,83.438,83.44,83.385,83.407,68800000.0
2007-03-22 11:05:00,83.376,83.421,83.351,83.421,81000000.0
2007-03-22 11:10:00,83.424,83.46,83.417,83.445,66600000.0
2007-03-22 11:15:00,83.447,83.502,83.447,83.49,65600000.0
2007-03-22 11:20:00,83.491,83.514,83.471,83.491,63800000.0
2007-03-22 11:25:00,83.481,83.519,83.465,83.508,72000000.0
2007-03-22 11:30:00,83.502,83.551,83.497,83.532,69200000.0
2007-03-22 11:35:00,83.53,83.663,83.516,83.663,57000000.0
2007-03-22 11:40:00,83.649,83.649,83.576,83.576,66600000.0
2007-03-22 11:45:00,83.566,83.589,83.564,83.58,67200000.0
2007-03-22 11:50:00,83.573,83.594,83.561,83.568,65600000.0
2007-03-22 11:55:00,83.584,83.603,83.533,83.562,58600000.0
2007-03-22 12:00:00,83.564,83.584,83.523,83.537,65600000.0
2007-03-22 12:05:00,83.527,83.592,83.527,83.589,66600000.0
2007-03-22 12:10:00,83.594,83.635,83.57,83.627,59200000.0
2007-03-22 12:15:00,83.631,83.638,83.567,83.62,72000000.0
2007-03-22 12:20:00,83.62,83.625,83.583,83.586,68800000.0
2007-03-22 12:25:00,83.596,83.623,83.596,83.604,64000000.0
2007-03-22 12:30:00,83.603,83.607,83.561,83.598,55400000.0
2007-03-22 12:35:00,83.599,83.606,83.492,83.593,67200000.0
2007-03-22 12:40:00,83.602,83.629,83.592,83.612,73600000.0
2007-03-22 12:45:00,83.619,83.713,83.619,83.707,70400000.0
2007-03-22 12:50:00,83.689,83.692,83.607,83.607,60200000.0
2007-03-22 12:55:00,83.603,83.622,83.592,83.604,72800000.0
2007-03-22 13:00:00,83.604,83.634,83.595,83.623,67600000.0
2007-03-22 13:05:00,83.625,83.625,83.595,83.624,60800000.0
2007-03-22 13:10:00,83.617,83.642,83.583,83.583,69800000.0
2007-03-22 13:15:00,83.597,83.635,83.574,83.588,69800000.0
2007-03-22 13:20:00,83.59,83.628,83.563,83.628,56000000.0
2007-03-22 13:25:00,83.628,83.656,83.555,83.63,75200000.0
2007-03-22 13:30:00,83.61,83.65,83.605,83.628,68800000.0
2007-03-22 13:35:00,83.633,83.657,83.632,83.644,116200000.0
2007-03-22 13:40:00,83.648,83.673,83.621,83.665,128400000.0
2007-03-22 13:45:00,83.654,83.702,83.646,83.67,88000000.0
2007-03-22 13:50:00,83.671,83.701,83.653,83.692,91200000.0
2007-03-22 13:55:00,83.69,83.807,83.676,83.807,104000000.0
2007-03-22 14:00:00,83.79,83.818,83.69,83.691,120000000.0
2007-03-22 14:05:00,83.668,83.668,83.563,83.573,150400000.0
2007-03-22 14:10:00,83.575,83.598,83.536,83.563,102400000.0
2007-03-22 14:15:00,83.55,83.645,83.512,83.636,96400000.0
2007-03-22 14:20:00,83.635,83.673,83.623,83.67,125800000.0
2007-03-22 14:25:00,83.671,83.685,83.643,83.674,91200000.0
2007-03-22 14:30:00,83.684,83.753,83.684,83.738,87400000.0
2007-03-22 14:35:00,83.737,83.803,83.734,83.778,105600000.0
2007-03-22 14:40:00,83.775,83.837,83.767,83.802,121600000.0
2007-03-22 14:45:00,83.806,83.821,83.769,83.816,89000000.0
2007-03-22 14:50:00,83.814,83.882,83.814,83.863,104000000.0
2007-03-22 14:55:00,83.861,83.868,83.838,83.838,74600000.0
2007-03-22 15:00:00,83.852,83.896,83.852,83.877,78400000.0
2007-03-22 15:05:00,83.872,83.898,83.841,83.868,66600000.0
2007-03-22 15:10:00,83.879,83.886,83.864,83.876,138000000.0
2007-03-22 15:15:00,83.874,83.916,83.874,83.881,120000000.0
2007-03-22 15:20:00,83.896,83.917,83.894,83.916,124200000.0
2007-03-22 15:25:00,83.901,83.974,83.869,83.953,213200000.0
2007-03-22 15:30:00,83.84,83.97,83.796,83.962,259000000.0
2007-03-22 15:35:00,83.982,83.995,83.926,83.95,192400000.0
2007-03-22 15:40:00,83.949,84.021,83.949,83.992,144000000.0
2007-03-22 15:45:00,83.99,84.016,83.966,84.013,99200000.0
2007-03-22 15:50:00,83.996,84.0,83.954,83.954,98000000.0
2007-03-22 15:55:00,83.945,83.98,83.94,83.961,143800000.0
2007-03-22 16:00:00,83.977,84.018,83.918,84.018,213200000.0
2007-03-22 16:05:00,83.991,84.007,83.957,83.97,205200000.0
2007-03-22 16:10:00,83.959,84.009,83.947,84.002,172800000.0
2007-03-22 16:15:00,84.001,84.012,83.966,83.982,149200000.0
2007-03-22 16:20:00,83.984,84.017,83.979,84.008,140000000.0
2007-03-22 16:25:00,84.011,84.011,83.964,83.98,124800000.0
2007-03-22 16:30:00,83.987,84.008,83.971,84.002,128000000.0
2007-03-22 16:35:00,83.998,83.998,83.962,83.982,219400000.0
2007-03-22 16:40:00,83.975,83.975,83.93,83.944,212800000.0
2007-03-22 16:45:00,83.949,83.993,83.949,83.976,229600000.0
2007-03-22 16:50:00,83.964,83.975,83.938,83.972,195200000.0
2007-03-22 16:55:00,83.947,83.967,83.933,83.938,146600000.0
2007-03-22 17:00:00,83.964,83.976,83.929,83.929,209600000.0
2007-03-22 17:05:00,83.92,83.943,83.913,83.933,276800000.0
2007-03-22 17:10:00,83.946,83.959,83.92,83.933,140200000.0
2007-03-22 17:15:00,83.941,83.984,83.94,83.984,154400000.0
2007-03-22 17:20:00,83.996,84.003,83.968,83.981,88000000.0
2007-03-22 17:25:00,83.986,84.052,83.983,84.052,116800000.0
2007-03-22 17:30:00,84.043,84.096,84.043,84.089,259000000.0
2007-03-22 17:35:00,84.084,84.084,84.052,84.074,142800000.0
2007-03-22 17:40:00,84.07,84.086,84.05,84.08,143400000.0
2007-03-22 17:45:00,84.092,84.11,84.072,84.083,233000000.0
2007-03-22 17:50:00,84.083,84.098,84.073,84.075,172200000.0
2007-03-22 17:55:00,84.088,84.129,84.057,84.129,201000000.0
2007-03-22 18:00:00,84.112,84.226,84.101,84.192,177000000.0
2007-03-22 18:05:00,84.192,84.192,84.139,84.146,172800000.0
2007-03-22 18:10:00,84.132,84.186,84.131,84.181,88000000.0
2007-03-22 18:15:00,84.178,84.178,84.144,84.149,206400000.0
2007-03-22 18:20:00,84.161,84.164,84.106,84.124,188200000.0
2007-03-22 18:25:00,84.106,84.128,84.102,84.105,117800000.0
2007-03-22 18:30:00,84.091,84.183,84.082,84.159,170000000.0
2007-03-22 18:35:00,84.151,84.234,84.141,84.228,218000000.0
2007-03-22 18:40:00,84.221,84.289,84.203,84.282,295800000.0
2007-03-22 18:45:00,84.254,84.254,84.216,84.22,92200000.0
2007-03-22 18:50:00,84.213,84.223,84.152,84.165,128000000.0
2007-03-22 18:55:00,84.147,84.173,84.134,84.147,121600000.0
2007-03-22 19:00:00,84.158,84.195,84.135,84.165,97600000.0
2007-03-22 19:05:00,84.163,84.221,84.132,84.214,144000000.0
2007-03-22 19:10:00,84.227,84.241,84.166,84.18,88400000.0
2007-03-22 19:15:00,84.188,84.197,84.129,84.129,86400000.0
2007-03-22 19:20:00,84.123,84.191,84.119,84.17,109800000.0
2007-03-22 19:25:00,84.16,84.184,84.146,84.147,94400000.0
2007-03-22 19:30:00,84.157,84.161,84.089,84.138,59200000.0
2007-03-22 19:35:00,84.119,84.131,84.093,84.113,68800000.0
2007-03-22 19:40:00,84.098,84.146,84.098,84.131,55800000.0
2007-03-22 19:45:00,84.142,84.154,84.084,84.102,77200000.0
2007-03-22 19:50:00,84.098,84.117,84.063,84.106,65400000.0
2007-03-22 19:55:00,84.111,84.12,84.088,84.101,60800000.0
2007-03-22 20:00:00,84.103,84.123,84.098,84.112,93800000.0
2007-03-22 20:05:00,84.119,84.144,84.109,84.144,91200000.0
2007-03-22 20:10:00,84.119,84.136,84.05,84.094,62400000.0
2007-03-22 20:15:00,84.1,84.108,84.06,84.102,95400000.0
2007-03-22 20:20:00,84.099,84.149,84.099,84.133,74600000.0
2007-03-22 20:25:00,84.115,84.139,84.112,84.123,66600000.0
2007-03-22 20:30:00,84.119,84.119,84.078,84.086,73600000.0
2007-03-22 20:35:00,84.102,84.102,84.074,84.077,60000000.0
2007-03-22 20:40:00,84.078,84.135,84.069,84.135,62800000.0
2007-03-22 20:45:00,84.127,84.128,84.09,84.116,65600000.0
2007-03-22 20:50:00,84.126,84.134,84.07,84.124,82000000.0
2007-03-22 20:55:00,84.117,84.122,84.086,84.086,53800000.0
2007-03-22 21:00:00,84.09,84.09,84.055,84.064,72000000.0
2007-03-22 21:05:00,84.054,84.087,84.048,84.061,64000000.0
2007-03-22 21:10:00,84.053,84.055,84.029,84.037,57600000.0
2007-03-22 21:15:00,84.018,84.081,83.943,84.077,66600000.0
2007-03-22 21:20:00,84.073,84.1,84.072,84.074,60200000.0
2007-03-22 21:25:00,84.075,84.078,83.995,84.004,51200000.0
2007-03-22 21:30:00,84.014,84.034,84.013,84.017,66600000.0
2007-03-22 21:35:00,84.027,84.034,83.93,84.023,51200000.0
2007-03-22 21:40:00,84.037,84.037,83.996,84.027,65600000.0
2007-03-22 21:45:00,84.028,84.039,83.998,84.037,70400000.0
2007-03-22 21:50:00,84.025,84.07,84.013,84.067,56000000.0
2007-03-22 21:55:00,84.081,84.081,84.04,84.057,72000000.0
2007-03-22 22:00:00,84.05,84.09,84.045,84.069,78400000.0
2007-03-22 22:05:00,84.069,84.077,84.04,84.047,62200000.0
2007-03-22 22:10:00,84.037,84.039,83.99,84.011,59200000.0
2007-03-22 22:15:00,83.996,84.026,83.988,84.012,70400000.0
2007-03-22 22:20:00,84.012,84.026,83.999,84.003,62800000.0
2007-03-22 22:25:00,84.0,84.014,83.921,83.937,68800000.0
2007-03-22 22:30:00,83.941,83.947,83.872,83.901,64000000.0
2007-03-22 22:35:00,83.921,83.985,83.921,83.981,86400000.0
2007-03-22 22:40:00,83.99,84.02,83.92,84.002,65600000.0
2007-03-22 22:45:00,84.014,84.022,83.998,84.005,65600000.0
2007-03-22 22:50:00,84.016,84.028,83.999,84.021,56000000.0
2007-03-22 22:55:00,84.01,84.026,83.984,83.984,72000000.0
2007-03-22 23:00:00,83.963,83.985,83.958,83.985,68800000.0
2007-03-22 23:05:00,83.964,83.973,83.918,83.95,87400000.0
2007-03-22 23:10:00,83.952,84.012,83.938,84.007,63400000.0
2007-03-22 23:15:00,83.989,83.999,83.968,83.97,59200000.0
2007-03-22 23:20:00,83.975,83.996,83.957,83.962,66600000.0
2007-03-22 23:25:00,83.958,83.97,83.872,83.915,71200000.0
2007-03-22 23:30:00,83.906,83.92,83.888,83.899,74000000.0
2007-03-22 23:35:00,83.894,83.946,83.88,83.909,64000000.0
2007-03-22 23:40:00,83.893,83.93,83.821,83.926,89600000.0
2007-03-22 23:45:00,83.907,83.94,83.861,83.902,62800000.0
2007-03-22 23:50:00,83.873,83.97,83.849,83.873,61800000.0
2007-03-22 23:55:00,83.881,83.903,83.797,83.864,67200000.0
2007-03-23 00:00:00,83.879,83.905,83.875,83.901,57600000.0
2007-03-23 00:05:00,83.898,83.925,83.884,83.916,62400000.0
2007-03-23 00:10:00,83.928,83.928,83.881,83.909,58600000.0
2007-03-23 00:15:00,83.922,83.949,83.865,83.924,67200000.0
2007-03-23 00:20:00,83.914,83.921,83.86,83.872,74600000.0
2007-03-23 00:25:00,83.876,83.879,83.84,83.857,76800000.0
2007-03-23 00:30:00,83.861,83.873,83.848,83.859,65600000.0
2007-03-23 00:35:00,83.863,83.89,83.834,83.87,68800000.0
2007-03-23 00:40:00,83.877,83.906,83.854,83.904,70400000.0
2007-03-23 00:45:00,83.906,83.929,83.902,83.902,64000000.0
2007-03-23 00:50:00,83.925,83.973,83.925,83.973,64000000.0
2007-03-23 00:55:00,83.974,83.987,83.942,83.953,62400000.0
2007-03-23 01:00:00,83.955,83.992,83.945,83.975,62400000.0
2007-03-23 01:05:00,83.965,83.983,83.894,83.936,70400000.0
2007-03-23 01:10:00,83.93,83.93,83.878,83.883,67200000.0
2007-03-23 01:15:00,83.893,83.899,83.876,83.891,78400000.0
2007-03-23 01:20:00,83.875,83.895,83.872,83.892,60200000.0
2007-03-23 01:25:00,83.874,83.931,83.872,83.929,72000000.0
2007-03-23 01:30:00,83.932,83.945,83.909,83.915,59600000.0
2007-03-23 01:35:00,83.922,83.938,83.901,83.924,72000000.0
2007-03-23 01:40:00,83.924,83.995,83.92,83.96,59200000.0
2007-03-23 01:45:00,83.972,83.991,83.956,83.99,75200000.0
2007-03-23 01:50:00,83.991,84.051,83.991,84.045,68800000.0
2007-03-23 01:55:00,84.029,84.029,83.969,83.981,62400000.0
2007-03-23 02:00:00,83.98,83.984,83.955,83.973,70400000.0
2007-03-23 02:05:00,83.984,83.992,83.954,83.96,72000000.0
2007-03-23 02:10:00,83.956,83.988,83.952,83.959,55400000.0
2007-03-23 02:15:00,83.96,83.96,83.868,83.945,57600000.0
2007-03-23 02:20:00,83.927,83.952,83.841,83.937,61800000.0
2007-03-23 02:25:00,83.952,83.957,83.914,83.945,78400000.0
2007-03-23 02:30:00,83.951,83.958,83.923,83.923,66000000.0
2007-03-23 02:35:00,83.941,83.941,83.89,83.894,67200000.0
2007-03-23 02:40:00,83.892,83.894,83.86,83.873,60800000.0
2007-03-23 02:45:00,83.879,83.881,83.836,83.845,68200000.0
2007-03-23 02:50:00,83.837,83.868,83.74,83.845,55400000.0
2007-03-23 02:55:00,83.871,83.9,83.86,83.9,52800000.0
2007-03-23 03:00:00,83.899,83.945,83.808,83.945,58600000.0
2007-03-23 03:05:00,83.942,83.942,83.856,83.856,68800000.0
2007-03-23 03:10:00,83.853,83.926,83.839,83.926,72000000.0
2007-03-23 03:15:00,83.928,83.928,83.832,83.848,68200000.0
2007-03-23 03:20:00,83.854,83.873,83.829,83.85,57600000.0
2007-03-23 03:25:00,83.843,83.87,83.833,83.835,68800000.0
2007-03-23 03:30:00,83.831,83.831,83.765,83.804,60800000.0
2007-03-23 03:35:00,83.791,83.827,83.756,83.799,72400000.0
2007-03-23 03:40:00,83.794,83.809,83.777,83.809,60800000.0
2007-03-23 03:45:00,83.819,83.839,83.804,83.804,60800000.0
2007-03-23 03:50:00,83.804,83.845,83.797,83.845,57600000.0
2007-03-23 03:55:00,83.845,83.856,83.83,83.845,68800000.0
2007-03-23 04:00:00,83.852,83.896,83.845,83.859,59200000.0
2007-03-23 04:05:00,83.861,83.892,83.853,83.887,62400000.0
2007-03-23 04:10:00,83.887,83.914,83.881,83.881,64000000.0
2007-03-23 04:15:00,83.893,83.922,83.858,83.872,64000000.0
2007-03-23 04:20:00,83.867,83.876,83.782,83.857,64000000.0
2007-03-23 04:25:00,83.867,83.892,83.857,83.887,62400000.0
2007-03-23 04:30:00,83.88,83.893,83.859,83.875,67200000.0
2007-03-23 04:35:00,83.886,83.891,83.87,83.882,54400000.0
2007-03-23 04:40:00,83.888,83.897,83.853,83.872,57600000.0
2007-03-23 04:45:00,83.871,83.871,83.825,83.839,57600000.0
2007-03-23 04:50:00,83.827,83.836,83.744,83.833,59200000.0
2007-03-23 04:55:00,83.823,83.831,83.787,83.831,64000000.0
2007-03-23 05:00:00,83.824,83.865,83.824,83.865,60200000.0
2007-03-23 05:05:00,83.868,83.908,83.851,83.887,66000000.0
2007-03-23 05:10:00,83.892,83.901,83.865,83.897,65000000.0
2007-03-23 05:15:00,83.887,83.921,83.828,83.909,66600000.0
2007-03-23 05:20:00,83.908,83.915,83.84,83.841,59200000.0
2007-03-23 05:25:00,83.847,83.869,83.83,83.839,60200000.0
2007-03-23 05:30:00,83.852,83.886,83.848,83.884,71400000.0
2007-03-23 05:35:00,83.883,83.885,83.84,83.879,65000000.0
2007-03-23 05:40:00,83.883,83.883,83.803,83.826,56000000.0
2007-03-23 05:45:00,83.825,83.853,83.807,83.835,75200000.0
2007-03-23 05:50:00,83.835,83.941,83.835,83.941,61800000.0
2007-03-23 05:55:00,83.842,83.905,83.785,83.866,62400000.0
2007-03-23 06:00:00,83.874,83.891,83.815,83.891,58600000.0
2007-03-23 06:05:00,83.892,83.929,83.859,83.922,60800000.0
2007-03-23 06:10:00,83.91,83.934,83.821,83.919,65600000.0
2007-03-23 06:15:00,83.927,83.947,83.927,83.937,54400000.0
2007-03-23 06:20:00,83.93,83.991,83.924,83.988,57600000.0
2007-03-23 06:25:00,83.984,84.004,83.963,83.991,59200000.0
2007-03-23 06:30:00,83.993,84.028,83.985,84.016,72000000.0
2007-03-23 06:35:00,84.018,84.018,83.985,83.995,67600000.0
2007-03-23 06:40:00,83.982,83.995,83.921,83.994,65600000.0
2007-03-23 06:45:00,84.01,84.066,83.999,84.057,78400000.0
2007-03-23 06:50:00,84.039,84.049,84.016,84.04,72000000.0
2007-03-23 06:55:00,84.029,84.05,84.016,84.038,60800000.0
2007-03-23 07:00:00,84.043,84.052,84.018,84.034,72000000.0
2007-03-23 07:05:00,84.039,84.039,83.977,84.011,64000000.0
2007-03-23 07:10:00,84.003,84.008,83.945,83.947,57000000.0
2007-03-23 07:15:00,83.949,84.013,83.946,83.999,66000000.0
2007-03-23 07:20:00,84.001,84.006,83.958,83.995,69200000.0
2007-03-23 07:25:00,83.99,84.018,83.973,83.983,70800000.0
2007-03-23 07:30:00,83.972,84.027,83.972,84.027,67200000.0
2007-03-23 07:35:00,84.023,84.036,83.997,84.008,61200000.0
2007-03-23 07:40:00,84.002,84.014,83.934,83.934,61200000.0
2007-03-23 07:45:00,83.917,83.952,83.909,83.939,68800000.0
2007-03-23 07:50:00,83.943,83.989,83.926,83.957,62400000.0
2007-03-23 07:55:00,83.96,83.976,83.945,83.975,64000000.0
2007-03-23 08:00:00,83.971,83.971,83.917,83.934,55400000.0
2007-03-23 08:05:00,83.93,83.951,83.883,83.893,67200000.0
2007-03-23 08:10:00,83.887,83.931,83.887,83.919,64000000.0
2007-03-23 08:15:00,83.937,83.95,83.891,83.913,67200000.0
2007-03-23 08:20:00,83.915,83.923,83.868,83.903,65600000.0
2007-03-23 08:25:00,83.891,83.921,83.809,83.921,59200000.0
2007-03-23 08:30:00,83.908,83.972,83.906,83.935,56000000.0
2007-03-23 08:35:00,83.952,83.958,83.908,83.958,73600000.0
2007-03-23 08:40:00,83.957,84.032,83.948,84.029,72000000.0
2007-03-23 08:45:00,84.024,84.08,84.017,84.077,68200000.0
2007-03-23 08:50:00,84.075,84.097,84.056,84.058,60800000.0
2007-03-23 08:55:00,84.062,84.123,84.062,84.1,60200000.0
2007-03-23 09:00:00,84.105,84.142,84.098,84.117,66600000.0
2007-03-23 09:05:00,84.109,84.109,84.051,84.083,67200000.0
2007-03-23 09:10:00,84.086,84.105,84.074,84.084,60800000.0
2007-03-23 09:15:00,84.087,84.095,84.071,84.079,62400000.0
2007-03-23 09:20:00,84.076,84.076,83.977,84.064,68800000.0
2007-03-23 09:25:00,84.071,84.075,84.024,84.043,58600000.0
2007-03-23 09:30:00,84.043,84.066,84.032,84.053,64000000.0
2007-03-23 09:35:00,84.054,84.073,83.994,84.01,62400000.0
2007-03-23 09:40:00,84.022,84.045,83.998,84.023,66600000.0
2007-03-23 09:45:00,84.04,84.091,84.031,84.033,60200000.0
2007-03-23 09:50:00,84.026,84.058,84.023,84.023,76200000.0
2007-03-23 09:55:00,84.018,84.025,83.899,83.974,78400000.0
2007-03-23 10:00:00,83.981,83.997,83.915,83.959,59200000.0
2007-03-23 10:05:00,83.961,84.052,83.961,84.052,67200000.0
2007-03-23 10:10:00,84.057,84.057,83.994,84.005,65600000.0
2007-03-23 10:15:00,84.011,84.157,84.011,84.157,59200000.0
2007-03-23 10:20:00,84.164,84.164,84.079,84.103,68800000.0
2007-03-23 10:25:00,84.104,84.104,84.039,84.039,57600000.0
2007-03-23 10:30:00,84.032,84.073,84.032,84.057,60800000.0
2007-03-23 10:35:00,84.059,84.068,83.952,84.047,58000000.0
2007-03-23 10:40:00,84.063,84.064,83.996,83.998,64400000.0
2007-03-23 10:45:00,83.973,83.982,83.893,83.924,61800000.0
2007-03-23 10:50:00,83.931,83.954,83.852,83.852,73600000.0
2007-03-23 10:55:00,83.825,83.863,83.735,83.859,68200000.0
2007-03-23 11:00:00,83.842,83.842,83.761,83.778,68800000.0
2007-03-23 11:05:00,83.781,83.781,83.696,83.757,81600000.0
2007-03-23 11:10:00,83.74,83.74,83.569,83.586,67200000.0
2007-03-23 11:15:00,83.605,83.678,83.605,83.615,65000000.0
2007-03-23 11:20:00,83.612,83.685,83.608,83.685,63400000.0
2007-03-23 11:25:00,83.708,83.751,83.703,83.712,71400000.0
2007-03-23 11:30:00,83.716,83.759,83.705,83.752,68200000.0
2007-03-23 11:35:00,83.754,83.887,83.754,83.86,57600000.0
2007-03-23 11:40:00,83.837,83.871,83.805,83.863,67200000.0
2007-03-23 11:45:00,83.863,83.876,83.844,83.858,67200000.0
2007-03-23 11:50:00,83.865,83.865,83.818,83.832,65600000.0
2007-03-23 11:55:00,83.831,83.856,83.765,83.848,59200000.0
2007-03-23 12:00:00,83.868,83.868,83.847,83.86,65600000.0
2007-03-23 12:05:00,83.864,83.933,83.844,83.919,67200000.0
2007-03-23 12:10:00,83.918,83.92,83.887,83.907,58600000.0
2007-03-23 12:15:00,83.913,84.114,83.913,84.088,72000000.0
2007-03-23 12:20:00,84.073,84.09,83.991,84.006,68800000.0
2007-03-23 12:25:00,84.027,84.075,84.009,84.037,64000000.0
2007-03-23 12:30:00,84.044,84.054,84.031,84.048,70400000.0
2007-03-23 12:35:00,84.061,84.076,83.966,84.036,67200000.0
2007-03-23 12:40:00,84.033,84.037,83.931,83.961,73600000.0
2007-03-23 12:45:00,83.963,83.964,83.929,83.95,70800000.0
2007-03-23 12:50:00,83.952,84.006,83.932,84.006,60800000.0
2007-03-23 12:55:00,84.006,84.01,83.959,83.988,72000000.0
2007-03-23 13:00:00,83.983,83.99,83.946,83.99,67200000.0
2007-03-23 13:05:00,83.975,83.985,83.954,83.956,70400000.0
2007-03-23 13:10:00,83.947,83.992,83.943,83.954,70400000.0
2007-03-23 13:15:00,83.953,83.978,83.932,83.96,69200000.0
2007-03-23 13:20:00,83.968,84.04,83.964,84.037,56000000.0
2007-03-23 13:25:00,84.031,84.042,83.904,83.966,75200000.0
2007-03-23 13:30:00,83.969,83.974,83.938,83.973,68800000.0
2007-03-23 13:35:00,83.962,83.981,83.942,83.97,116800000.0
2007-03-23 13:40:00,83.952,83.953,83.926,83.948,128400000.0
2007-03-23 13:45:00,83.947,83.97,83.94,83.97,88000000.0
2007-03-23 13:50:00,83.975,83.982,83.939,83.963,90600000.0
2007-03-23 13:55:00,83.966,83.978,83.87,83.88,118200000.0
2007-03-23 14:00:00,83.96,83.971,83.929,83.929,118800000.0
2007-03-23 14:05:00,83.945,83.959,83.938,83.959,149200000.0
2007-03-23 14:10:00,83.958,83.984,83.958,83.972,102400000.0
2007-03-23 14:15:00,83.972,83.979,83.885,83.902,94800000.0
2007-03-23 14:20:00,83.911,83.973,83.911,83.947,126400000.0
2007-03-23 14:25:00,83.943,84.082,83.934,84.082,90600000.0
2007-03-23 14:30:00,84.081,84.143,84.081,84.085,86800000.0
2007-03-23 14:35:00,84.081,84.099,84.061,84.086,105000000.0
2007-03-23 14:40:00,84.083,84.088,84.022,84.022,121600000.0
2007-03-23 14:45:00,84.012,84.082,84.006,84.082,89600000.0
2007-03-23 14:50:00,84.125,84.125,84.01,84.019,103400000.0
2007-03-23 14:55:00,83.998,84.002,83.901,83.921,75200000.0
2007-03-23 15:00:00,83.914,83.977,83.914,83.946,78400000.0
2007-03-23 15:05:00,83.934,83.941,83.9,83.911,76800000.0
2007-03-23 15:10:00,83.925,83.983,83.92,83.929,137600000.0
2007-03-23 15:15:00,83.925,83.925,83.88,83.903,119400000.0
2007-03-23 15:20:00,83.908,83.923,83.895,83.915,125200000.0
2007-03-23 15:25:00,83.91,83.921,83.798,83.894,213200000.0
2007-03-23 15:30:00,83.784,83.881,83.75,83.839,257400000.0
2007-03-23 15:35:00,83.841,83.881,83.834,83.881,190800000.0
2007-03-23 15:40:00,83.88,83.894,83.843,83.848,144000000.0
2007-03-23 15:45:00,83.853,83.888,83.847,83.853,99200000.0
2007-03-23 15:50:00,83.858,83.88,83.848,83.87,97600000.0
2007-03-23 15:55:00,83.87,84.025,83.869,84.025,144000000.0
2007-03-23 16:00:00,84.045,84.062,83.943,84.036,212800000.0
2007-03-23 16:05:00,84.079,84.079,83.997,84.05,204800000.0
2007-03-23 16:10:00,84.032,84.062,84.021,84.021,172800000.0
2007-03-23 16:15:00,84.015,84.092,84.015,84.092,148800000.0
2007-03-23 16:20:00,84.081,84.081,84.002,84.002,140200000.0
2007-03-23 16:25:00,83.998,84.003,83.984,84.003,125200000.0
2007-03-23 16:30:00,84.001,84.001,83.974,83.982,127400000.0
2007-03-23 16:35:00,83.965,84.001,83.95,83.95,219600000.0
2007-03-23 16:40:00,83.946,83.946,83.812,83.819,212200000.0
2007-03-23 16:45:00,83.819,83.888,83.819,83.862,228200000.0
2007-03-23 16:50:00,83.856,83.884,83.846,83.872,195000000.0
2007-03-23 16:55:00,83.859,83.891,83.85,83.888,148000000.0
2007-03-23 17:00:00,83.874,83.886,83.859,83.866,209400000.0
2007-03-23 17:05:00,83.858,83.873,83.83,83.844,276000000.0
2007-03-23 17:10:00,83.862,83.862,83.828,83.843,140200000.0
2007-03-23 17:15:00,83.855,83.879,83.839,83.867,156800000.0
2007-03-23 17:20:00,83.855,83.869,83.788,83.797,87400000.0
2007-03-23 17:25:00,83.798,83.838,83.781,83.829,117200000.0
2007-03-23 17:30:00,83.813,83.889,83.813,83.885,258600000.0
2007-03-23 17:35:00,83.89,83.894,83.836,83.853,143200000.0
2007-03-23 17:40:00,83.848,83.886,83.838,83.867,147600000.0
2007-03-23 17:45:00,83.858,83.882,83.836,83.84,231800000.0
2007-03-23 17:50:00,83.843,83.884,83.843,83.878,172600000.0
2007-03-23 17:55:00,83.88,83.898,83.854,83.898,200400000.0
2007-03-23 18:00:00,83.891,83.891,83.863,83.889,177600000.0
2007-03-23 18:05:00,83.89,83.897,83.862,83.882,172800000.0
2007-03-23 18:10:00,83.887,83.925,83.871,83.92,88000000.0
2007-03-23 18:15:00,83.934,83.948,83.907,83.945,206200000.0
2007-03-23 18:20:00,83.947,83.973,83.926,83.935,189600000.0
2007-03-23 18:25:00,83.949,83.988,83.941,83.966,117800000.0
2007-03-23 18:30:00,83.966,83.975,83.958,83.965,168400000.0
2007-03-23 18:35:00,83.964,84.013,83.95,83.974,217400000.0
2007-03-23 18:40:00,83.973,83.985,83.947,83.948,296000000.0
2007-03-23 18:45:00,83.938,83.942,83.9,83.929,92800000.0
2007-03-23 18:50:00,83.93,84.036,83.918,84.036,128800000.0
2007-03-23 18:55:00,84.039,84.053,84.012,84.038,120400000.0
2007-03-23 19:00:00,84.035,84.053,84.006,84.015,97400000.0
2007-03-23 19:05:00,84.013,84.015,83.955,83.987,144000000.0
2007-03-23 19:10:00,83.991,84.006,83.98,83.986,88000000.0
2007-03-23 19:15:00,83.982,83.989,83.948,83.96,85800000.0
2007-03-23 19:20:00,83.955,83.975,83.942,83.968,110800000.0
2007-03-23 19:25:00,83.966,83.976,83.95,83.97,94400000.0
2007-03-23 19:30:00,83.996,84.021,83.973,83.984,59200000.0
2007-03-23 19:35:00,83.951,84.002,83.951,83.979,68800000.0
2007-03-23 19:40:00,83.966,83.992,83.941,83.949,55400000.0
2007-03-23 19:45:00,83.978,83.997,83.973,83.983,76800000.0
2007-03-23 19:50:00,83.996,83.999,83.973,83.977,65600000.0
2007-03-23 19:55:00,83.967,84.022,83.967,84.011,57000000.0
2007-03-23 20:00:00,84.007,84.012,83.988,83.999,94400000.0
2007-03-23 20:05:00,83.993,83.996,83.963,83.971,91200000.0
2007-03-23 20:10:00,83.959,83.995,83.931,83.993,61800000.0
2007-03-23 20:15:00,83.996,83.996,83.961,83.961,96400000.0
2007-03-23 20:20:00,83.948,83.964,83.927,83.962,75200000.0
2007-03-23 20:25:00,83.954,83.966,83.932,83.964,67200000.0
2007-03-23 20:30:00,83.977,83.988,83.965,83.968,65000000.0
2007-03-23 20:35:00,83.97,83.973,83.937,83.942,59200000.0
2007-03-23 20:40:00,83.962,83.988,83.937,83.986,57600000.0
2007-03-23 20:45:00,83.993,84.006,83.949,83.949,73600000.0
2007-03-23 20:50:00,83.964,84.003,83.952,83.978,84800000.0
2007-03-23 20:55:00,83.988,84.025,83.969,84.025,54400000.0
2007-03-23 21:00:00,84.016,84.025,83.99,84.002,72000000.0
2007-03-23 21:05:00,83.99,84.026,83.972,84.009,64000000.0
2007-03-23 21:10:00,84.024,84.051,84.008,84.034,67200000.0
2007-03-23 21:15:00,84.033,84.052,83.962,84.051,67200000.0
2007-03-23 21:20:00,84.023,84.049,83.982,83.982,59600000.0
2007-03-23 21:25:00,83.997,84.04,83.989,84.04,51200000.0
2007-03-23 21:30:00,84.042,84.042,84.017,84.019,67200000.0
2007-03-23 21:35:00,84.005,84.019,83.884,84.004,58600000.0
2007-03-23 21:40:00,84.009,84.024,83.971,84.012,65600000.0
2007-03-23 21:45:00,84.004,84.04,84.003,84.005,70400000.0
2007-03-23 21:50:00,84.0,84.018,83.976,84.016,65600000.0
2007-03-23 21:55:00,84.022,84.022,83.983,83.996,72000000.0
2007-03-23 22:00:00,84.011,84.015,83.987,83.991,78400000.0
2007-03-23 22:05:00,83.995,84.014,83.963,83.995,62400000.0
2007-03-23 22:10:00,83.986,84.009,83.985,83.991,58600000.0
2007-03-23 22:15:00,83.988,83.991,83.956,83.968,70400000.0
2007-03-23 22:20:00,83.961,83.99,83.961,83.972,43200000.0
2007-03-23 22:25:00,83.973,84.012,83.943,84.012,68800000.0
2007-03-23 22:30:00,84.018,84.038,83.952,84.017,64000000.0
2007-03-23 22:35:00,84.03,84.038,84.005,84.027,86200000.0
2007-03-23 22:40:00,84.045,84.051,83.999,84.007,68600000.0
2007-03-23 22:45:00,84.011,84.032,83.994,83.998,65400000.0
2007-03-23 22:50:00,84.017,84.024,83.97,83.987,56000000.0
2007-03-23 22:55:00,83.965,83.992,83.953,83.953,70400000.0
2007-03-25 23:00:00,83.979,83.983,83.947,83.965,54400000.0
2007-03-25 23:05:00,83.958,83.981,83.926,83.943,87400000.0
2007-03-25 23:10:00,83.964,83.964,83.845,83.845,64000000.0
2007-03-25 23:15:00,83.873,83.873,83.785,83.804,59200000.0
2007-03-25 23:20:00,83.811,83.854,83.804,83.851,66000000.0
2007-03-25 23:25:00,83.835,83.838,83.691,83.732,70400000.0
2007-03-25 23:30:00,83.741,83.773,83.728,83.736,73600000.0
2007-03-25 23:35:00,83.758,83.79,83.757,83.775,63400000.0
2007-03-25 23:40:00,83.774,83.815,83.762,83.815,83200000.0
2007-03-25 23:45:00,83.811,83.815,83.654,83.666,62400000.0
2007-03-25 23:50:00,83.668,83.69,83.622,83.676,62400000.0
2007-03-25 23:55:00,83.69,83.69,83.488,83.504,67200000.0
2007-03-26 00:00:00,83.516,83.6,83.516,83.599,57600000.0
2007-03-26 00:05:00,83.587,83.602,83.567,83.574,54400000.0
2007-03-26 00:10:00,83.584,83.627,83.576,83.602,59200000.0
2007-03-26 00:15:00,83.608,83.608,83.568,83.589,66600000.0
2007-03-26 00:20:00,83.548,83.621,83.547,83.621,75200000.0
2007-03-26 00:25:00,83.639,83.668,83.628,83.659,83600000.0
2007-03-26 00:30:00,83.678,83.759,83.651,83.759,73600000.0
2007-03-26 00:35:00,83.768,83.786,83.734,83.734,68000000.0
2007-03-26 00:40:00,83.754,83.764,83.711,83.752,69800000.0
2007-03-26 00:45:00,83.795,83.903,83.768,83.768,64000000.0
2007-03-26 00:50:00,83.778,83.838,83.762,83.838,64000000.0
2007-03-26 00:55:00,83.839,83.877,83.799,83.859,62800000.0
2007-03-26 01:00:00,83.854,83.898,83.848,83.87,62400000.0
2007-03-26 01:05:00,83.877,83.904,83.84,83.899,70400000.0
2007-03-26 01:10:00,83.907,83.93,83.907,83.92,76800000.0
2007-03-26 01:15:00,83.924,83.944,83.896,83.923,78400000.0
2007-03-26 01:20:00,83.916,83.996,83.905,83.992,60200000.0
2007-03-26 01:25:00,83.998,84.015,83.973,84.008,72000000.0
2007-03-26 01:30:00,84.01,84.014,83.976,83.992,70400000.0
2007-03-26 01:35:00,83.992,83.992,83.939,83.946,72000000.0
2007-03-26 01:40:00,83.956,83.961,83.915,83.954,59200000.0
2007-03-26 01:45:00,83.954,83.972,83.875,83.882,75200000.0
2007-03-26 01:50:00,83.873,83.899,83.864,83.869,73600000.0
2007-03-26 01:55:00,83.871,83.877,83.838,83.838,50000000.0
2007-03-26 02:00:00,83.856,83.884,83.791,83.791,51200000.0
2007-03-26 02:05:00,83.769,83.772,83.729,83.744,68800000.0
2007-03-26 02:10:00,83.731,83.832,83.731,83.824,75200000.0
2007-03-26 02:15:00,83.822,83.891,83.795,83.891,59200000.0
2007-03-26 02:20:00,83.874,83.89,83.83,83.843,72000000.0
2007-03-26 02:25:00,83.855,83.868,83.837,83.868,70400000.0
2007-03-26 02:30:00,83.867,83.867,83.793,83.805,72000000.0
2007-03-26 02:35:00,83.811,83.857,83.792,83.834,60200000.0
2007-03-26 02:40:00,83.831,83.836,83.788,83.796,78400000.0
2007-03-26 02:45:00,83.808,83.822,83.777,83.781,66000000.0
2007-03-26 02:50:00,83.778,83.788,83.694,83.761,70400000.0
2007-03-26 02:55:00,83.743,83.746,83.694,83.695,61800000.0
2007-03-26 03:00:00,83.704,83.71,83.648,83.648,61800000.0
2007-03-26 03:05:00,83.651,83.697,83.65,83.686,64400000.0
2007-03-26 03:10:00,83.683,83.698,83.605,83.623,64000000.0
2007-03-26 03:15:00,83.603,83.669,83.559,83.625,69800000.0
2007-03-26 03:20:00,83.612,83.622,83.555,83.59,68800000.0
2007-03-26 03:25:00,83.588,83.682,83.577,83.682,65000000.0
2007-03-26 03:30:00,83.673,83.689,83.641,83.666,76800000.0
2007-03-26 03:35:00,83.669,83.707,83.661,83.68,75200000.0
2007-03-26 03:40:00,83.655,83.697,83.655,83.687,66000000.0
2007-03-26 03:45:00,83.68,83.737,83.676,83.73,59200000.0
2007-03-26 03:50:00,83.73,83.758,83.718,83.751,53200000.0
2007-03-26 03:55:00,83.758,83.772,83.733,83.758,57600000.0
2007-03-26 04:00:00,83.754,83.755,83.62,83.731,67200000.0
2007-03-26 04:05:00,83.739,83.739,83.676,83.713,62400000.0
2007-03-26 04:10:00,83.717,83.737,83.667,83.728,62400000.0
2007-03-26 04:15:00,83.72,83.741,83.695,83.707,75200000.0
2007-03-26 04:20:00,83.702,83.717,83.657,83.682,64000000.0
2007-03-26 04:25:00,83.682,83.69,83.637,83.645,73600000.0
2007-03-26 04:30:00,83.645,83.654,83.584,83.635,70400000.0
2007-03-26 04:35:00,83.643,83.665,83.62,83.642,67200000.0
2007-03-26 04:40:00,83.647,83.665,83.629,83.644,58600000.0
2007-03-26 04:45:00,83.642,83.655,83.617,83.642,64000000.0
2007-03-26 04:50:00,83.618,83.644,83.617,83.622,88000000.0
2007-03-26 04:55:00,83.653,83.672,83.645,83.645,69200000.0
2007-03-26 05:00:00,83.621,83.654,83.621,83.63,66000000.0
2007-03-26 05:05:00,83.639,83.663,83.63,83.653,55400000.0
2007-03-26 05:10:00,83.641,83.65,83.62,83.637,65600000.0
2007-03-26 05:15:00,83.618,83.663,83.61,83.651,68800000.0
2007-03-26 05:20:00,83.642,83.643,83.618,83.632,85200000.0
2007-03-26 05:25:00,83.606,83.638,83.573,83.622,64000000.0
2007-03-26 05:30:00,83.618,83.632,83.602,83.619,68800000.0
2007-03-26 05:35:00,83.61,83.646,83.604,83.637,60800000.0
2007-03-26 05:40:00,83.633,83.661,83.62,83.629,70400000.0
2007-03-26 05:45:00,83.637,83.652,83.613,83.613,58600000.0
2007-03-26 05:50:00,83.613,83.668,83.613,83.651,62400000.0
2007-03-26 05:55:00,83.654,83.657,83.634,83.648,78400000.0
2007-03-26 06:00:00,83.641,83.704,83.641,83.704,72000000.0
2007-03-26 06:05:00,83.698,83.742,83.696,83.734,56000000.0
2007-03-26 06:10:00,83.738,83.738,83.692,83.703,69800000.0
2007-03-26 06:15:00,83.705,83.707,83.679,83.7,64800000.0
2007-03-26 06:20:00,83.711,83.738,83.633,83.691,54400000.0
2007-03-26 06:25:00,83.689,83.694,83.651,83.668,67200000.0
2007-03-26 06:30:00,83.669,83.681,83.643,83.663,51200000.0
2007-03-26 06:35:00,83.674,83.688,83.633,83.633,60800000.0
2007-03-26 06:40:00,83.645,83.675,83.569,83.661,67200000.0
2007-03-26 06:45:00,83.696,83.738,83.696,83.732,57600000.0
2007-03-26 06:50:00,83.732,83.734,83.699,83.717,63400000.0
2007-03-26 06:55:00,83.725,83.737,83.671,83.672,72000000.0
2007-03-26 07:00:00,83.667,83.717,83.667,83.704,54400000.0
2007-03-26 07:05:00,83.72,83.72,83.638,83.663,84800000.0
2007-03-26 07:10:00,83.653,83.687,83.65,83.687,65600000.0
2007-03-26 07:15:00,83.688,83.696,83.665,83.685,57600000.0
2007-03-26 07:20:00,83.69,83.711,83.665,83.705,58600000.0
2007-03-26 07:25:00,83.704,83.714,83.665,83.675,66000000.0
2007-03-26 07:30:00,83.678,83.693,83.656,83.676,67200000.0
2007-03-26 07:35:00,83.675,83.682,83.631,83.668,75200000.0
2007-03-26 07:40:00,83.666,83.701,83.651,83.662,96000000.0
2007-03-26 07:45:00,83.653,83.759,83.595,83.745,61200000.0
2007-03-26 07:50:00,83.75,83.792,83.727,83.787,91200000.0
2007-03-26 07:55:00,83.796,83.834,83.779,83.787,94400000.0
2007-03-26 08:00:00,83.811,83.886,83.811,83.875,57600000.0
2007-03-26 08:05:00,83.882,83.887,83.85,83.872,65600000.0
2007-03-26 08:10:00,83.872,83.944,83.85,83.928,76200000.0
2007-03-26 08:15:00,83.926,83.943,83.899,83.927,56000000.0
2007-03-26 08:20:00,83.932,83.953,83.898,83.953,68800000.0
2007-03-26 08:25:00,83.967,83.987,83.912,83.925,58600000.0
2007-03-26 08:30:00,83.913,83.932,83.891,83.898,94400000.0
2007-03-26 08:35:00,83.887,83.901,83.874,83.888,109800000.0
2007-03-26 08:40:00,83.89,83.947,83.885,83.947,85800000.0
2007-03-26 08:45:00,83.957,83.975,83.952,83.965,87400000.0
2007-03-26 08:50:00,83.97,84.036,83.952,83.955,144000000.0
2007-03-26 08:55:00,83.981,84.005,83.962,83.99,97600000.0
2007-03-26 09:00:00,84.021,84.029,83.982,83.986,122000000.0
2007-03-26 09:05:00,83.994,83.994,83.929,83.956,127400000.0
2007-03-26 09:10:00,83.953,83.966,83.896,83.966,92800000.0
2007-03-26 09:15:00,83.976,83.994,83.936,83.974,294600000.0
2007-03-26 09:20:00,83.996,83.998,83.97,83.976,210000000.0
2007-03-26 09:25:00,83.978,84.004,83.965,84.001,169400000.0
2007-03-26 09:30:00,84.0,84.017,83.986,84.006,117800000.0
2007-03-26 09:35:00,84.007,84.022,83.98,83.984,188600000.0
2007-03-26 09:40:00,83.978,83.983,83.947,83.954,206200000.0
2007-03-26 09:45:00,83.945,83.97,83.935,83.956,88000000.0
2007-03-26 09:50:00,83.963,84.03,83.957,84.014,172600000.0
2007-03-26 09:55:00,84.02,84.088,84.02,84.043,178000000.0
2007-03-26 10:00:00,84.023,84.101,84.023,84.086,201600000.0
2007-03-26 10:05:00,84.078,84.094,84.026,84.026,172800000.0
2007-03-26 10:10:00,84.025,84.047,84.005,84.033,233800000.0
2007-03-26 10:15:00,84.053,84.076,84.049,84.055,139000000.0
2007-03-26 10:20:00,84.044,84.072,84.04,84.072,144000000.0
2007-03-26 10:25:00,84.069,84.085,84.048,84.083,259200000.0
2007-03-26 10:30:00,84.096,84.127,84.092,84.113,116800000.0
2007-03-26 10:35:00,84.116,84.16,84.116,84.142,88000000.0
2007-03-26 10:40:00,84.142,84.148,84.083,84.106,156800000.0
2007-03-26 10:45:00,84.125,84.152,84.124,84.137,139600000.0
2007-03-26 10:50:00,84.137,84.198,84.132,84.184,276800000.0
2007-03-26 10:55:00,84.173,84.173,84.136,84.17,210000000.0
2007-03-26 11:00:00,84.17,84.235,84.17,84.235,147200000.0
2007-03-26 11:05:00,84.245,84.252,84.225,84.252,194000000.0
2007-03-26 11:10:00,84.256,84.303,84.255,84.286,229200000.0
2007-03-26 11:15:00,84.291,84.32,84.273,84.309,212800000.0
2007-03-26 11:20:00,84.307,84.38,84.276,84.346,221200000.0
2007-03-26 11:25:00,84.333,84.351,84.292,84.317,126800000.0
2007-03-26 11:30:00,84.323,84.361,84.316,84.316,124200000.0
2007-03-26 11:35:00,84.305,84.313,84.262,84.262,140200000.0
2007-03-26 11:40:00,84.252,84.283,84.245,84.258,148800000.0
2007-03-26 11:45:00,84.257,84.284,84.257,84.266,171600000.0
2007-03-26 11:50:00,84.258,84.266,84.223,84.265,204200000.0
2007-03-26 11:55:00,84.267,84.277,84.255,84.266,212200000.0
2007-03-26 12:00:00,84.268,84.29,84.238,84.267,143400000.0
2007-03-26 12:05:00,84.267,84.287,84.214,84.228,97600000.0
2007-03-26 12:10:00,84.253,84.269,84.24,84.253,99200000.0
2007-03-26 12:15:00,84.25,84.267,84.24,84.253,143800000.0
2007-03-26 12:20:00,84.264,84.303,84.251,84.285,190800000.0
2007-03-26 12:25:00,84.268,84.325,84.166,84.166,259200000.0
2007-03-26 12:30:00,84.245,84.292,84.17,84.236,212200000.0
2007-03-26 12:35:00,84.254,84.311,84.24,84.3,125200000.0
2007-03-26 12:40:00,84.308,84.308,84.251,84.251,119400000.0
2007-03-26 12:45:00,84.236,84.29,84.236,84.262,137600000.0
2007-03-26 12:50:00,84.274,84.289,84.248,84.272,67200000.0
2007-03-26 12:55:00,84.278,84.362,84.27,84.35,78800000.0
2007-03-26 13:00:00,84.35,84.364,84.303,84.32,75200000.0
2007-03-26 13:05:00,84.328,84.355,84.325,84.333,103800000.0
2007-03-26 13:10:00,84.329,84.356,84.316,84.348,89000000.0
2007-03-26 13:15:00,84.349,84.36,84.264,84.288,120800000.0
2007-03-26 13:20:00,84.314,84.351,84.295,84.339,105000000.0
2007-03-26 13:25:00,84.349,84.376,84.335,84.365,87800000.0
2007-03-26 13:30:00,84.354,84.372,84.333,84.347,91200000.0
2007-03-26 13:35:00,84.36,84.368,84.334,84.366,126400000.0
2007-03-26 13:40:00,84.366,84.386,84.342,84.371,96400000.0
2007-03-26 13:45:00,84.356,84.386,84.356,84.382,101200000.0
2007-03-26 13:50:00,84.4,84.46,84.387,84.446,149800000.0
2007-03-26 13:55:00,84.43,84.455,84.417,84.427,120400000.0
2007-03-26 14:00:00,84.421,84.473,84.421,84.458,104000000.0
2007-03-26 14:05:00,84.45,84.527,84.446,84.5,90600000.0
2007-03-26 14:10:00,84.48,84.483,84.441,84.45,87400000.0
2007-03-26 14:15:00,84.447,84.503,84.447,84.5,127400000.0
2007-03-26 14:20:00,84.502,84.509,84.485,84.506,117200000.0
2007-03-26 14:25:00,84.495,84.495,84.471,84.485,68800000.0
2007-03-26 14:30:00,84.49,84.499,84.397,84.46,75200000.0
2007-03-26 14:35:00,84.472,84.515,84.415,84.495,56000000.0
2007-03-26 14:40:00,84.491,84.545,84.491,84.542,69800000.0
2007-03-26 14:45:00,84.556,84.589,84.533,84.539,70400000.0
2007-03-26 14:50:00,84.545,84.584,84.519,84.58,60800000.0
2007-03-26 14:55:00,84.583,84.605,84.533,84.534,67200000.0
2007-03-26 15:00:00,84.539,84.612,84.539,84.603,71400000.0
2007-03-26 15:05:00,84.581,84.625,84.579,84.625,60800000.0
2007-03-26 15:10:00,84.627,84.627,84.502,84.524,70800000.0
2007-03-26 15:15:00,84.521,84.602,84.506,84.602,73600000.0
2007-03-26 15:20:00,84.595,84.634,84.499,84.624,67200000.0
2007-03-26 15:25:00,84.629,84.641,84.597,84.608,70400000.0
2007-03-26 15:30:00,84.619,84.635,84.582,84.582,64000000.0
2007-03-26 15:35:00,84.571,84.616,84.564,84.603,68800000.0
2007-03-26 15:40:00,84.608,84.683,84.565,84.683,71400000.0
2007-03-26 15:45:00,84.667,84.681,84.65,84.65,59200000.0
2007-03-26 15:50:00,84.645,84.702,84.637,84.688,67200000.0
2007-03-26 15:55:00,84.674,84.709,84.658,84.704,65600000.0
2007-03-26 16:00:00,84.664,84.708,84.544,84.592,58600000.0
2007-03-26 16:05:00,84.599,84.6,84.37,84.457,65600000.0
2007-03-26 16:10:00,84.482,84.533,84.461,84.471,67600000.0
2007-03-26 16:15:00,84.464,84.524,84.415,84.522,67200000.0
2007-03-26 16:20:00,84.513,84.554,84.493,84.493,57600000.0
2007-03-26 16:25:00,84.455,84.464,84.331,84.331,69200000.0
2007-03-26 16:30:00,84.336,84.361,84.292,84.306,72000000.0
2007-03-26 16:35:00,84.305,84.388,84.304,84.376,64000000.0
2007-03-26 16:40:00,84.371,84.432,84.32,84.32,65600000.0
2007-03-26 16:45:00,84.305,84.334,84.277,84.313,66600000.0
2007-03-26 16:50:00,84.319,84.363,84.229,84.363,81400000.0
2007-03-26 16:55:00,84.362,84.372,84.321,84.372,68800000.0
2007-03-26 17:00:00,84.391,84.409,84.292,84.318,68200000.0
2007-03-26 17:05:00,84.318,84.355,84.309,84.347,73000000.0
2007-03-26 17:10:00,84.367,84.404,84.341,84.346,62400000.0
2007-03-26 17:15:00,84.343,84.343,84.295,84.318,64000000.0
2007-03-26 17:20:00,84.32,84.38,84.259,84.357,57000000.0
2007-03-26 17:25:00,84.344,84.357,84.307,84.311,60800000.0
2007-03-26 17:30:00,84.314,84.324,84.238,84.258,51200000.0
2007-03-26 17:35:00,84.264,84.34,84.264,84.326,68800000.0
2007-03-26 17:40:00,84.327,84.369,84.319,84.355,59200000.0
2007-03-26 17:45:00,84.35,84.352,84.313,84.34,65000000.0
2007-03-26 17:50:00,84.323,84.339,84.309,84.31,67200000.0
2007-03-26 17:55:00,84.324,84.345,84.314,84.337,59200000.0
2007-03-26 18:00:00,84.345,84.356,84.251,84.337,78400000.0
2007-03-26 18:05:00,84.338,84.36,84.322,84.34,77200000.0
2007-03-26 18:10:00,84.339,84.354,84.314,84.354,60800000.0
2007-03-26 18:15:00,84.348,84.38,84.348,84.37,66600000.0
2007-03-26 18:20:00,84.371,84.401,84.329,84.397,62400000.0
2007-03-26 18:25:00,84.407,84.425,84.381,84.39,64000000.0
2007-03-26 18:30:00,84.388,84.396,84.363,84.39,59200000.0
2007-03-26 18:35:00,84.404,84.446,84.337,84.446,68800000.0
2007-03-26 18:40:00,84.447,84.448,84.422,84.433,61800000.0
2007-03-26 18:45:00,84.433,84.479,84.43,84.473,60800000.0
2007-03-26 18:50:00,84.468,84.475,84.443,84.456,66600000.0
2007-03-26 18:55:00,84.459,84.491,84.432,84.491,66600000.0
2007-03-26 19:00:00,84.473,84.497,84.453,84.473,60200000.0
2007-03-26 19:05:00,84.452,84.459,84.422,84.445,60200000.0
2007-03-26 19:10:00,84.412,84.459,84.412,84.44,69200000.0
2007-03-26 19:15:00,84.435,84.449,84.417,84.423,71800000.0
2007-03-26 19:20:00,84.43,84.492,84.43,84.484,72400000.0
2007-03-26 19:25:00,84.484,84.484,84.438,84.442,56000000.0
2007-03-26 19:30:00,84.447,84.474,84.372,84.456,59200000.0
2007-03-26 19:35:00,84.459,84.488,84.448,84.485,66000000.0
2007-03-26 19:40:00,84.482,84.495,84.467,84.495,67200000.0
2007-03-26 19:45:00,84.493,84.505,84.441,84.441,64000000.0
2007-03-26 19:50:00,84.458,84.484,84.444,84.462,56000000.0
2007-03-26 19:55:00,84.461,84.469,84.449,84.462,44200000.0
2007-03-26 20:00:00,84.461,84.576,84.461,84.576,64000000.0
2007-03-26 20:05:00,84.592,84.607,84.572,84.572,62400000.0
2007-03-26 20:10:00,84.577,84.582,84.559,84.564,68800000.0
2007-03-26 20:15:00,84.562,84.573,84.538,84.54,60800000.0
2007-03-26 20:20:00,84.539,84.578,84.533,84.574,62400000.0
2007-03-26 20:25:00,84.58,84.581,84.538,84.552,66600000.0
2007-03-26 20:30:00,84.543,84.554,84.531,84.543,60800000.0
2007-03-26 20:35:00,84.537,84.546,84.508,84.508,68200000.0
2007-03-26 20:40:00,84.525,84.544,84.505,84.543,65600000.0
2007-03-26 20:45:00,84.544,84.551,84.52,84.538,47400000.0
2007-03-26 20:50:00,84.547,84.563,84.537,84.56,64400000.0
2007-03-26 20:55:00,84.566,84.591,84.542,84.591,72000000.0
2007-03-26 21:00:00,84.561,84.589,84.549,84.586,60800000.0
2007-03-26 21:05:00,84.586,84.587,84.562,84.562,72000000.0
2007-03-26 21:10:00,84.571,84.602,84.567,84.6,78400000.0
2007-03-26 21:15:00,84.603,84.63,84.555,84.596,65600000.0
2007-03-26 21:20:00,84.605,84.626,84.564,84.59,67200000.0
2007-03-26 21:25:00,84.574,84.608,84.55,84.607,71400000.0
2007-03-26 21:30:00,84.61,84.625,84.575,84.591,59200000.0
2007-03-26 21:35:00,84.586,84.605,84.563,84.576,57000000.0
2007-03-26 21:40:00,84.599,84.605,84.573,84.573,54400000.0
2007-03-26 21:45:00,84.579,84.621,84.525,84.61,65600000.0
2007-03-26 21:50:00,84.608,84.641,84.606,84.625,60800000.0
2007-03-26 21:55:00,84.605,84.611,84.576,84.594,59200000.0
2007-03-26 22:00:00,84.592,84.625,84.516,84.545,62400000.0
2007-03-26 22:05:00,84.603,84.617,84.585,84.611,62400000.0
2007-03-26 22:10:00,84.606,84.606,84.555,84.556,75200000.0
2007-03-26 22:15:00,84.568,84.599,84.56,84.592,56000000.0
2007-03-26 22:20:00,84.591,84.605,84.565,84.586,65600000.0
2007-03-26 22:25:00,84.588,84.612,84.584,84.604,72000000.0
2007-03-26 22:30:00,84.581,84.61,84.581,84.601,60800000.0
2007-03-26 22:35:00,84.585,84.617,84.562,84.569,59200000.0
2007-03-26 22:40:00,84.58,84.622,84.532,84.609,67200000.0
2007-03-26 22:45:00,84.61,84.622,84.589,84.621,65600000.0
2007-03-26 22:50:00,84.61,84.657,84.602,84.651,65600000.0
2007-03-26 22:55:00,84.657,84.657,84.624,84.631,60800000.0
2007-03-26 23:00:00,84.622,84.643,84.606,84.639,60800000.0
2007-03-26 23:05:00,84.637,84.651,84.56,84.636,58600000.0
2007-03-26 23:10:00,84.626,84.645,84.585,84.585,57600000.0
2007-03-26 23:15:00,84.612,84.644,84.59,84.59,57600000.0
2007-03-26 23:20:00,84.6,84.618,84.583,84.618,54400000.0
2007-03-26 23:25:00,84.597,84.613,84.588,84.608,67200000.0
2007-03-26 23:30:00,84.61,84.621,84.576,84.59,61800000.0
2007-03-26 23:35:00,84.603,84.642,84.543,84.632,64000000.0
2007-03-26 23:40:00,84.623,84.642,84.598,84.631,64000000.0
2007-03-26 23:45:00,84.61,84.622,84.582,84.585,57600000.0
2007-03-26 23:50:00,84.588,84.599,84.574,84.574,62400000.0
2007-03-26 23:55:00,84.585,84.624,84.567,84.623,59200000.0
2007-03-27 00:00:00,84.625,84.72,84.625,84.719,68800000.0
2007-03-27 00:05:00,84.721,84.739,84.697,84.714,57600000.0
2007-03-27 00:10:00,84.678,84.678,84.603,84.603,60800000.0
2007-03-27 00:15:00,84.613,84.635,84.581,84.6,60800000.0
2007-03-27 00:20:00,84.612,84.612,84.537,84.581,73000000.0
2007-03-27 00:25:00,84.579,84.622,84.544,84.61,61600000.0
2007-03-27 00:30:00,84.608,84.632,84.596,84.625,68800000.0
2007-03-27 00:35:00,84.644,84.7,84.644,84.696,57600000.0
2007-03-27 00:40:00,84.698,84.714,84.651,84.651,68800000.0
2007-03-27 00:45:00,84.657,84.688,84.647,84.684,72000000.0
2007-03-27 00:50:00,84.685,84.69,84.641,84.679,68800000.0
2007-03-27 00:55:00,84.675,84.717,84.612,84.684,59200000.0
2007-03-27 01:00:00,84.681,84.694,84.651,84.663,52800000.0
2007-03-27 01:05:00,84.669,84.704,84.58,84.704,56000000.0
2007-03-27 01:10:00,84.711,84.711,84.671,84.674,67600000.0
2007-03-27 01:15:00,84.669,84.698,84.651,84.69,60800000.0
2007-03-27 01:20:00,84.687,84.741,84.682,84.729,67200000.0
2007-03-27 01:25:00,84.726,84.733,84.69,84.692,65000000.0
2007-03-27 01:30:00,84.689,84.698,84.643,84.682,78400000.0
2007-03-27 01:35:00,84.691,84.767,84.607,84.731,62400000.0
2007-03-27 01:40:00,84.748,84.764,84.636,84.694,57600000.0
2007-03-27 01:45:00,84.686,84.729,84.682,84.682,56000000.0
2007-03-27 01:50:00,84.689,84.706,84.649,84.657,72400000.0
2007-03-27 01:55:00,84.655,84.687,84.655,84.671,70400000.0
2007-03-27 02:00:00,84.664,84.684,84.644,84.684,59200000.0
2007-03-27 02:05:00,84.691,84.702,84.673,84.679,74000000.0
2007-03-27 02:10:00,84.656,84.711,84.656,84.686,75200000.0
2007-03-27 02:15:00,84.668,84.711,84.668,84.708,58600000.0
2007-03-27 02:20:00,84.699,84.717,84.672,84.716,72000000.0
2007-03-27 02:25:00,84.711,84.711,84.675,84.709,69800000.0
2007-03-27 02:30:00,84.696,84.706,84.676,84.696,72000000.0
2007-03-27 02:35:00,84.704,84.706,84.671,84.673,60800000.0
2007-03-27 02:40:00,84.675,84.697,84.667,84.671,78400000.0
2007-03-27 02:45:00,84.66,84.661,84.607,84.627,67200000.0
2007-03-27 02:50:00,84.633,84.664,84.598,84.638,69800000.0
2007-03-27 02:55:00,84.605,84.665,84.605,84.653,67200000.0
2007-03-27 03:00:00,84.645,84.66,84.612,84.66,62400000.0
2007-03-27 03:05:00,84.657,84.671,84.64,84.652,64000000.0
2007-03-27 03:10:00,84.628,84.653,84.626,84.631,64000000.0
2007-03-27 03:15:00,84.635,84.647,84.611,84.644,70400000.0
2007-03-27 03:20:00,84.636,84.647,84.627,84.638,68800000.0
2007-03-27 03:25:00,84.636,84.674,84.628,84.674,64000000.0
2007-03-27 03:30:00,84.674,84.731,84.65,84.731,67200000.0
2007-03-27 03:35:00,84.713,84.713,84.673,84.674,75200000.0
2007-03-27 03:40:00,84.686,84.691,84.602,84.628,67200000.0
2007-03-27 03:45:00,84.634,84.686,84.634,84.677,59200000.0
2007-03-27 03:50:00,84.689,84.712,84.677,84.692,54400000.0
2007-03-27 03:55:00,84.696,84.723,84.691,84.715,60800000.0
2007-03-27 04:00:00,84.706,84.75,84.653,84.74,67200000.0
2007-03-27 04:05:00,84.748,84.749,84.718,84.736,62400000.0
2007-03-27 04:10:00,84.742,84.75,84.679,84.737,62400000.0
2007-03-27 04:15:00,84.718,84.723,84.68,84.698,89000000.0
2007-03-27 04:20:00,84.714,84.734,84.708,84.721,64000000.0
2007-03-27 04:25:00,84.735,84.735,84.702,84.709,73400000.0
2007-03-27 04:30:00,84.703,84.719,84.654,84.691,69800000.0
2007-03-27 04:35:00,84.69,84.721,84.68,84.715,67200000.0
2007-03-27 04:40:00,84.708,84.723,84.696,84.723,58400000.0
2007-03-27 04:45:00,84.723,84.723,84.678,84.69,64000000.0
2007-03-27 04:50:00,84.663,84.699,84.651,84.678,87400000.0
2007-03-27 04:55:00,84.677,84.704,84.662,84.697,68800000.0
2007-03-27 05:00:00,84.682,84.697,84.662,84.69,73000000.0
2007-03-27 05:05:00,84.699,84.75,84.691,84.736,56000000.0
2007-03-27 05:10:00,84.722,84.749,84.703,84.749,65600000.0
2007-03-27 05:15:00,84.757,84.757,84.73,84.737,61200000.0
2007-03-27 05:20:00,84.744,84.759,84.743,84.753,86400000.0
2007-03-27 05:25:00,84.745,84.765,84.704,84.754,63400000.0
2007-03-27 05:30:00,84.748,84.769,84.726,84.747,68800000.0
2007-03-27 05:35:00,84.747,84.777,84.747,84.756,62200000.0
2007-03-27 05:40:00,84.76,84.783,84.76,84.773,70400000.0
2007-03-27 05:45:00,84.778,84.785,84.757,84.771,67600000.0
2007-03-27 05:50:00,84.766,84.768,84.746,84.763,62400000.0
2007-03-27 05:55:00,84.753,84.758,84.715,84.715,78400000.0
2007-03-27 06:00:00,84.699,84.72,84.676,84.693,72000000.0
2007-03-27 06:05:00,84.699,84.732,84.698,84.732,60800000.0
2007-03-27 06:10:00,84.729,84.759,84.681,84.711,70400000.0
2007-03-27 06:15:00,84.733,84.748,84.715,84.725,64400000.0
2007-03-27 06:20:00,84.728,84.737,84.638,84.712,68800000.0
2007-03-27 06:25:00,84.694,84.738,84.69,84.705,67200000.0
2007-03-27 06:30:00,84.699,84.735,84.668,84.73,51000000.0
2007-03-27 06:35:00,84.715,84.739,84.71,84.71,60800000.0
2007-03-27 06:40:00,84.732,84.752,84.656,84.718,67200000.0
2007-03-27 06:45:00,84.733,84.733,84.682,84.709,57600000.0
2007-03-27 06:50:00,84.7,84.73,84.685,84.72,62800000.0
2007-03-27 06:55:00,84.732,84.769,84.732,84.753,72000000.0
2007-03-27 07:00:00,84.74,84.752,84.723,84.741,51200000.0
2007-03-27 07:05:00,84.736,84.793,84.724,84.793,84800000.0
2007-03-27 07:10:00,84.79,84.797,84.75,84.764,65600000.0
2007-03-27 07:15:00,84.763,84.775,84.746,84.758,58000000.0
2007-03-27 07:20:00,84.749,84.755,84.713,84.713,59600000.0
2007-03-27 07:25:00,84.715,84.747,84.695,84.699,75200000.0
2007-03-27 07:30:00,84.703,84.746,84.702,84.73,67200000.0
2007-03-27 07:35:00,84.747,84.769,84.736,84.743,68200000.0
2007-03-27 07:40:00,84.736,84.752,84.722,84.741,96000000.0
2007-03-27 07:45:00,84.749,84.781,84.704,84.748,61800000.0
2007-03-27 07:50:00,84.765,84.765,84.728,84.751,91200000.0
2007-03-27 07:55:00,84.749,84.762,84.729,84.756,94400000.0
2007-03-27 08:00:00,84.746,84.771,84.696,84.746,64400000.0
2007-03-27 08:05:00,84.746,84.746,84.69,84.69,65600000.0
2007-03-27 08:10:00,84.713,84.747,84.707,84.733,76800000.0
2007-03-27 08:15:00,84.728,84.764,84.717,84.759,55400000.0
2007-03-27 08:20:00,84.768,84.784,84.757,84.758,68800000.0
2007-03-27 08:25:00,84.746,84.761,84.732,84.734,59200000.0
2007-03-27 08:30:00,84.713,84.734,84.705,84.721,94400000.0
2007-03-27 08:35:00,84.735,84.761,84.729,84.748,109800000.0
2007-03-27 08:40:00,84.748,84.761,84.718,84.734,86400000.0
2007-03-27 08:45:00,84.727,84.728,84.698,84.708,88000000.0
2007-03-27 08:50:00,84.704,84.712,84.662,84.696,144000000.0
2007-03-27 08:55:00,84.687,84.687,84.627,84.643,97600000.0
2007-03-27 09:00:00,84.646,84.7,84.617,84.676,121000000.0
2007-03-27 09:05:00,84.667,84.681,84.638,84.652,128000000.0
2007-03-27 09:10:00,84.632,84.637,84.59,84.608,92800000.0
2007-03-27 09:15:00,84.609,84.619,84.574,84.58,296000000.0
2007-03-27 09:20:00,84.583,84.612,84.573,84.602,213200000.0
2007-03-27 09:25:00,84.621,84.626,84.584,84.598,169600000.0
2007-03-27 09:30:00,84.6,84.638,84.572,84.638,108200000.0
2007-03-27 09:35:00,84.639,84.646,84.575,84.575,188200000.0
2007-03-27 09:40:00,84.584,84.622,84.583,84.588,206000000.0
2007-03-27 09:45:00,84.598,84.633,84.595,84.633,88000000.0
2007-03-27 09:50:00,84.636,84.667,84.63,84.659,172800000.0
2007-03-27 09:55:00,84.666,84.692,84.666,84.67,178000000.0
2007-03-27 10:00:00,84.673,84.76,84.665,84.749,201800000.0
2007-03-27 10:05:00,84.743,84.767,84.718,84.729,173600000.0
2007-03-27 10:10:00,84.741,84.759,84.718,84.759,233600000.0
2007-03-27 10:15:00,84.766,84.808,84.743,84.801,147600000.0
2007-03-27 10:20:00,84.794,84.797,84.688,84.698,143400000.0
2007-03-27 10:25:00,84.714,84.722,84.665,84.671,258600000.0
2007-03-27 10:30:00,84.67,84.684,84.642,84.684,99200000.0
2007-03-27 10:35:00,84.677,84.681,84.593,84.629,88000000.0
2007-03-27 10:40:00,84.652,84.723,84.642,84.664,155600000.0
2007-03-27 10:45:00,84.673,84.716,84.616,84.714,141200000.0
2007-03-27 10:50:00,84.714,84.815,84.708,84.815,276600000.0
2007-03-27 10:55:00,84.803,84.823,84.787,84.787,208400000.0
2007-03-27 11:00:00,84.808,84.818,84.774,84.784,146600000.0
2007-03-27 11:05:00,84.78,84.78,84.73,84.746,195200000.0
2007-03-27 11:10:00,84.758,84.77,84.228,84.72,228800000.0
2007-03-27 11:15:00,84.732,84.747,84.702,84.716,212200000.0
2007-03-27 11:20:00,84.724,84.755,84.713,84.715,220200000.0
2007-03-27 11:25:00,84.712,84.732,84.708,84.725,123600000.0
2007-03-27 11:30:00,84.723,84.728,84.692,84.713,125000000.0
2007-03-27 11:35:00,84.703,84.707,84.611,84.659,140200000.0
2007-03-27 11:40:00,84.682,84.695,84.651,84.693,148800000.0
2007-03-27 11:45:00,84.685,84.685,84.598,84.613,172200000.0
2007-03-27 11:50:00,84.589,84.648,84.585,84.636,205200000.0
2007-03-27 11:55:00,84.641,84.666,84.628,84.628,212000000.0
2007-03-27 12:00:00,84.633,84.805,84.633,84.791,143800000.0
2007-03-27 12:05:00,84.776,84.787,84.757,84.775,98000000.0
2007-03-27 12:10:00,84.781,84.811,84.769,84.786,99200000.0
2007-03-27 12:15:00,84.794,84.808,84.777,84.808,144000000.0
2007-03-27 12:20:00,84.812,84.826,84.785,84.799,192400000.0
2007-03-27 12:25:00,84.793,84.831,84.717,84.723,258600000.0
2007-03-27 12:30:00,84.824,84.869,84.743,84.797,212800000.0
2007-03-27 12:35:00,84.794,84.84,84.78,84.803,124800000.0
2007-03-27 12:40:00,84.801,84.828,84.783,84.814,120000000.0
2007-03-27 12:45:00,84.817,84.863,84.817,84.863,137600000.0
2007-03-27 12:50:00,84.852,84.86,84.811,84.82,67200000.0
2007-03-27 12:55:00,84.837,84.847,84.829,84.831,78400000.0
2007-03-27 13:00:00,84.844,84.89,84.844,84.853,74600000.0
2007-03-27 13:05:00,84.853,84.866,84.835,84.838,104000000.0
2007-03-27 13:10:00,84.838,84.875,84.828,84.87,89600000.0
2007-03-27 13:15:00,84.872,84.899,84.866,84.888,119800000.0
2007-03-27 13:20:00,84.897,84.915,84.86,84.871,105000000.0
2007-03-27 13:25:00,84.884,84.926,84.882,84.901,84200000.0
2007-03-27 13:30:00,84.905,84.92,84.892,84.892,91200000.0
2007-03-27 13:35:00,84.903,84.927,84.875,84.906,126800000.0
2007-03-27 13:40:00,84.926,84.939,84.902,84.912,95200000.0
2007-03-27 13:45:00,84.911,84.955,84.908,84.925,101800000.0
2007-03-27 13:50:00,84.902,84.91,84.859,84.899,149200000.0
2007-03-27 13:55:00,84.899,84.903,84.872,84.89,120000000.0
2007-03-27 14:00:00,84.898,84.94,84.883,84.933,103400000.0
2007-03-27 14:05:00,84.943,84.952,84.915,84.952,91200000.0
2007-03-27 14:10:00,84.952,84.959,84.909,84.947,88000000.0
2007-03-27 14:15:00,84.945,84.965,84.938,84.953,128000000.0
2007-03-27 14:20:00,84.96,85.006,84.96,84.975,116800000.0
2007-03-27 14:25:00,84.992,84.997,84.949,84.965,64000000.0
2007-03-27 14:30:00,84.962,84.969,84.869,84.902,69800000.0
2007-03-27 14:35:00,84.894,84.923,84.888,84.91,59200000.0
2007-03-27 14:40:00,84.907,84.919,84.88,84.914,70400000.0
2007-03-27 14:45:00,84.908,84.932,84.907,84.916,70400000.0
2007-03-27 14:50:00,84.921,84.958,84.908,84.946,67200000.0
2007-03-27 14:55:00,84.951,84.97,84.914,84.918,67200000.0
2007-03-27 15:00:00,84.917,84.944,84.91,84.93,72000000.0
2007-03-27 15:05:00,84.937,85.077,84.93,85.01,60800000.0
2007-03-27 15:10:00,85.016,85.036,84.984,84.988,70400000.0
2007-03-27 15:15:00,84.98,85.047,84.971,85.027,73600000.0
2007-03-27 15:20:00,85.022,85.033,84.942,84.987,67200000.0
2007-03-27 15:25:00,84.995,84.995,84.954,84.961,70800000.0
2007-03-27 15:30:00,84.973,84.973,84.925,84.925,64000000.0
2007-03-27 15:35:00,84.912,84.928,84.871,84.893,68800000.0
2007-03-27 15:40:00,84.879,84.909,84.825,84.909,72000000.0
2007-03-27 15:45:00,84.915,84.964,84.91,84.957,59000000.0
2007-03-27 15:50:00,84.959,84.988,84.929,84.988,67200000.0
2007-03-27 15:55:00,84.982,85.014,84.976,84.988,66000000.0
2007-03-27 16:00:00,84.952,84.971,84.872,84.948,59200000.0
2007-03-27 16:05:00,84.959,84.988,84.945,84.945,65600000.0
2007-03-27 16:10:00,84.933,84.933,84.78,84.78,67200000.0
2007-03-27 16:15:00,84.767,84.784,84.748,84.78,67000000.0
2007-03-27 16:20:00,84.784,84.821,84.756,84.809,57000000.0
2007-03-27 16:25:00,84.801,84.818,84.78,84.809,68200000.0
2007-03-27 16:30:00,84.821,84.821,84.653,84.664,72400000.0
2007-03-27 16:35:00,84.664,84.702,84.63,84.693,63800000.0
2007-03-27 16:40:00,84.693,84.763,84.677,84.699,65600000.0
2007-03-27 16:45:00,84.699,84.773,84.677,84.765,67200000.0
2007-03-27 16:50:00,84.76,84.773,84.699,84.762,81600000.0
2007-03-27 16:55:00,84.753,84.765,84.707,84.734,68200000.0
2007-03-27 17:00:00,84.736,84.75,84.646,84.707,68800000.0
2007-03-27 17:05:00,84.709,84.709,84.685,84.692,73000000.0
2007-03-27 17:10:00,84.689,84.73,84.68,84.685,62400000.0
2007-03-27 17:15:00,84.703,84.703,84.646,84.651,64000000.0
2007-03-27 17:20:00,84.648,84.651,84.523,84.622,57600000.0
2007-03-27 17:25:00,84.621,84.639,84.596,84.604,60800000.0
2007-03-27 17:30:00,84.591,84.603,84.57,84.603,51200000.0
2007-03-27 17:35:00,84.606,84.641,84.606,84.63,68800000.0
2007-03-27 17:40:00,84.642,84.645,84.596,84.619,59200000.0
2007-03-27 17:45:00,84.626,84.638,84.6,84.614,65600000.0
2007-03-27 17:50:00,84.612,84.617,84.581,84.596,66600000.0
2007-03-27 17:55:00,84.593,84.617,84.572,84.589,59200000.0
2007-03-27 18:00:00,84.577,84.584,84.484,84.57,77800000.0
2007-03-27 18:05:00,84.573,84.602,84.566,84.594,76800000.0
2007-03-27 18:10:00,84.586,84.606,84.586,84.604,60800000.0
2007-03-27 18:15:00,84.592,84.662,84.592,84.662,66600000.0
2007-03-27 18:20:00,84.661,84.661,84.574,84.657,62400000.0
2007-03-27 18:25:00,84.659,84.67,84.631,84.638,64000000.0
2007-03-27 18:30:00,84.635,84.657,84.559,84.559,59200000.0
2007-03-27 18:35:00,84.549,84.555,84.45,84.505,68800000.0
2007-03-27 18:40:00,84.507,84.56,84.507,84.545,61800000.0
2007-03-27 18:45:00,84.551,84.556,84.515,84.515,60800000.0
2007-03-27 18:50:00,84.523,84.557,84.523,84.55,67200000.0
2007-03-27 18:55:00,84.554,84.578,84.539,84.578,67200000.0
2007-03-27 19:00:00,84.574,84.577,84.539,84.552,61200000.0
2007-03-27 19:05:00,84.556,84.596,84.552,84.582,67200000.0
2007-03-27 19:10:00,84.587,84.61,84.57,84.59,69200000.0
2007-03-27 19:15:00,84.588,84.616,84.563,84.616,72000000.0
2007-03-27 19:20:00,84.608,84.63,84.585,84.629,73600000.0
2007-03-27 19:25:00,84.624,84.625,84.563,84.588,54400000.0
2007-03-27 19:30:00,84.595,84.602,84.497,84.584,59200000.0
2007-03-27 19:35:00,84.595,84.602,84.584,84.6,65600000.0
2007-03-27 19:40:00,84.593,84.61,84.583,84.604,67200000.0
2007-03-27 19:45:00,84.59,84.611,84.573,84.588,64000000.0
2007-03-27 19:50:00,84.598,84.614,84.584,84.596,68200000.0
2007-03-27 19:55:00,84.599,84.605,84.582,84.603,57600000.0
2007-03-27 20:00:00,84.589,84.602,84.564,84.579,64000000.0
2007-03-27 20:05:00,84.592,84.595,84.567,84.568,61800000.0
2007-03-27 20:10:00,84.591,84.591,84.563,84.57,68800000.0
2007-03-27 20:15:00,84.577,84.586,84.558,84.568,60600000.0
2007-03-27 20:20:00,84.57,84.576,84.532,84.565,62400000.0
2007-03-27 20:25:00,84.567,84.657,84.566,84.652,68800000.0
2007-03-27 20:30:00,84.648,84.652,84.608,84.617,60800000.0
2007-03-27 20:35:00,84.617,84.624,84.606,84.617,67600000.0
2007-03-27 20:40:00,84.606,84.636,84.596,84.615,65000000.0
2007-03-27 20:45:00,84.63,84.63,84.596,84.615,49600000.0
2007-03-27 20:50:00,84.626,84.631,84.609,84.617,64000000.0
2007-03-27 20:55:00,84.613,84.64,84.608,84.619,72000000.0
2007-03-27 21:00:00,84.613,84.639,84.612,84.612,61200000.0
2007-03-27 21:05:00,84.626,84.626,84.585,84.593,68800000.0
2007-03-27 21:10:00,84.606,84.62,84.593,84.612,77800000.0
2007-03-27 21:15:00,84.614,84.62,84.538,84.585,58600000.0
2007-03-27 21:20:00,84.591,84.609,84.573,84.574,67200000.0
2007-03-27 21:25:00,84.587,84.597,84.553,84.57,71400000.0
2007-03-27 21:30:00,84.577,84.582,84.557,84.571,59200000.0
2007-03-27 21:35:00,84.575,84.583,84.562,84.578,57600000.0
2007-03-27 21:40:00,84.574,84.574,84.546,84.556,54400000.0
2007-03-27 21:45:00,84.556,84.574,84.48,84.568,65600000.0
2007-03-27 21:50:00,84.575,84.58,84.535,84.548,60800000.0
2007-03-27 21:55:00,84.558,84.572,84.538,84.553,59200000.0
2007-03-27 22:00:00,84.541,84.549,84.457,84.479,62400000.0
2007-03-27 22:05:00,84.539,84.544,84.51,84.54,61800000.0
2007-03-27 22:10:00,84.509,84.536,84.508,84.517,65600000.0
2007-03-27 22:15:00,84.514,84.53,84.511,84.523,49000000.0
2007-03-27 22:20:00,84.519,84.548,84.481,84.547,56000000.0
2007-03-27 22:25:00,84.546,84.547,84.519,84.545,72000000.0
2007-03-27 22:30:00,84.532,84.545,84.511,84.515,60600000.0
2007-03-27 22:35:00,84.523,84.55,84.519,84.532,56000000.0
2007-03-27 22:40:00,84.539,84.555,84.488,84.543,67200000.0
2007-03-27 22:45:00,84.563,84.579,84.53,84.546,65600000.0
2007-03-27 22:50:00,84.549,84.563,84.498,84.498,65000000.0
2007-03-27 22:55:00,84.486,84.494,84.44,84.44,59600000.0
2007-03-27 23:00:00,84.446,84.457,84.372,84.425,60800000.0
2007-03-27 23:05:00,84.425,84.435,84.292,84.372,67200000.0
2007-03-27 23:10:00,84.363,84.402,84.308,84.349,62400000.0
2007-03-27 23:15:00,84.331,84.471,84.313,84.434,54400000.0
2007-03-27 23:20:00,84.423,84.467,84.417,84.467,53800000.0
2007-03-27 23:25:00,84.461,84.461,84.357,84.416,57600000.0
2007-03-27 23:30:00,84.429,84.476,84.429,84.476,62800000.0
2007-03-27 23:35:00,84.469,84.488,84.394,84.481,62800000.0
2007-03-27 23:40:00,84.469,84.506,84.454,84.485,64000000.0
2007-03-27 23:45:00,84.478,84.492,84.468,84.479,57600000.0
2007-03-27 23:50:00,84.477,84.5,84.464,84.5,61800000.0
2007-03-27 23:55:00,84.5,84.506,84.423,84.436,59200000.0
2007-03-28 00:00:00,84.441,84.441,84.394,84.4,68800000.0
2007-03-28 00:05:00,84.391,84.407,84.368,84.389,56400000.0
2007-03-28 00:10:00,84.382,84.382,84.333,84.365,60800000.0
2007-03-28 00:15:00,84.372,84.379,84.347,84.36,60800000.0
2007-03-28 00:20:00,84.366,84.366,84.299,84.359,73600000.0
2007-03-28 00:25:00,84.339,84.369,84.287,84.35,60800000.0
2007-03-28 00:30:00,84.35,84.359,84.32,84.342,68200000.0
2007-03-28 00:35:00,84.351,84.368,84.337,84.353,54400000.0
2007-03-28 00:40:00,84.356,84.362,84.336,84.36,69200000.0
2007-03-28 00:45:00,84.371,84.425,84.371,84.399,72000000.0
2007-03-28 00:50:00,84.382,84.392,84.356,84.378,68800000.0
2007-03-28 00:55:00,84.375,84.387,84.29,84.383,59200000.0
2007-03-28 01:00:00,84.388,84.407,84.359,84.381,56000000.0
2007-03-28 01:05:00,84.379,84.397,84.296,84.355,56000000.0
2007-03-28 01:10:00,84.356,84.438,84.356,84.423,68200000.0
2007-03-28 01:15:00,84.412,84.457,84.402,84.422,60200000.0
2007-03-28 01:20:00,84.419,84.444,84.419,84.436,67200000.0
2007-03-28 01:25:00,84.427,84.451,84.411,84.445,64400000.0
2007-03-28 01:30:00,84.451,84.496,84.446,84.476,78800000.0
2007-03-28 01:35:00,84.466,84.467,84.373,84.423,62400000.0
2007-03-28 01:40:00,84.432,84.442,84.375,84.421,57600000.0
2007-03-28 01:45:00,84.429,84.503,84.429,84.501,56400000.0
2007-03-28 01:50:00,84.516,84.543,84.496,84.5,71400000.0
2007-03-28 01:55:00,84.5,84.533,84.5,84.532,70400000.0
2007-03-28 02:00:00,84.524,84.534,84.5,84.51,60600000.0
2007-03-28 02:05:00,84.515,84.53,84.507,84.517,68800000.0
2007-03-28 02:10:00,84.509,84.558,84.508,84.548,74600000.0
2007-03-28 02:15:00,84.548,84.592,84.539,84.584,59200000.0
2007-03-28 02:20:00,84.592,84.616,84.588,84.595,72000000.0
2007-03-28 02:25:00,84.592,84.592,84.553,84.56,70800000.0
2007-03-28 02:30:00,84.575,84.59,84.5,84.5,72000000.0
2007-03-28 02:35:00,84.511,84.549,84.511,84.53,60200000.0
2007-03-28 02:40:00,84.542,84.554,84.514,84.518,78400000.0
2007-03-28 02:45:00,84.514,84.522,84.488,84.522,67200000.0
2007-03-28 02:50:00,84.521,84.521,84.421,84.469,70400000.0
2007-03-28 02:55:00,84.467,84.492,84.441,84.448,62400000.0
2007-03-28 03:00:00,84.436,84.436,84.375,84.4,62400000.0
2007-03-28 03:05:00,84.404,84.414,84.301,84.337,64000000.0
2007-03-28 03:10:00,84.348,84.364,84.305,84.322,63400000.0
2007-03-28 03:15:00,84.326,84.326,84.223,84.223,70400000.0
2007-03-28 03:20:00,84.201,84.243,84.141,84.149,69200000.0
2007-03-28 03:25:00,84.161,84.176,84.047,84.053,64000000.0
2007-03-28 03:30:00,84.029,84.035,83.976,84.025,67600000.0
2007-03-28 03:35:00,84.039,84.042,83.954,84.024,75600000.0
2007-03-28 03:40:00,84.041,84.058,84.009,84.039,67200000.0
2007-03-28 03:45:00,84.03,84.057,84.015,84.015,59200000.0
2007-03-28 03:50:00,84.0,84.0,83.877,83.877,54400000.0
2007-03-28 03:55:00,83.875,83.875,83.792,83.816,56000000.0
2007-03-28 04:00:00,83.803,83.935,83.789,83.931,66600000.0
2007-03-28 04:05:00,83.936,83.947,83.833,83.868,62400000.0
2007-03-28 04:10:00,83.875,83.907,83.84,83.886,70400000.0
2007-03-28 04:15:00,83.888,83.978,83.888,83.944,89000000.0
2007-03-28 04:20:00,83.945,83.975,83.931,83.946,64000000.0
2007-03-28 04:25:00,83.959,83.974,83.949,83.961,74000000.0
2007-03-28 04:30:00,83.946,83.988,83.897,83.973,70800000.0
2007-03-28 04:35:00,83.971,83.995,83.966,83.973,67200000.0
2007-03-28 04:40:00,83.968,84.014,83.965,84.014,59200000.0
2007-03-28 04:45:00,84.016,84.016,83.97,83.97,68800000.0
2007-03-28 04:50:00,83.96,83.993,83.936,83.949,88000000.0
2007-03-28 04:55:00,83.956,83.996,83.943,83.985,68800000.0
2007-03-28 05:00:00,83.979,84.004,83.979,83.986,73000000.0
2007-03-28 05:05:00,83.986,84.013,83.971,84.011,56000000.0
2007-03-28 05:10:00,83.991,84.012,83.98,83.998,65000000.0
2007-03-28 05:15:00,84.002,84.012,83.952,83.974,68800000.0
2007-03-28 05:20:00,83.976,83.976,83.905,83.905,85800000.0
2007-03-28 05:25:00,83.888,83.934,83.867,83.89,64000000.0
2007-03-28 05:30:00,83.893,83.912,83.886,83.903,68800000.0
2007-03-28 05:35:00,83.893,83.902,83.809,83.812,63800000.0
2007-03-28 05:40:00,83.81,83.823,83.787,83.807,70200000.0
2007-03-28 05:45:00,83.811,83.848,83.81,83.829,59200000.0
2007-03-28 05:50:00,83.838,83.853,83.823,83.837,62400000.0
2007-03-28 05:55:00,83.837,83.848,83.818,83.848,77200000.0
2007-03-28 06:00:00,83.84,83.847,83.825,83.846,72000000.0
2007-03-28 06:05:00,83.843,83.853,83.825,83.833,62400000.0
2007-03-28 06:10:00,83.815,83.815,83.782,83.794,69800000.0
2007-03-28 06:15:00,83.806,83.815,83.768,83.815,65600000.0
2007-03-28 06:20:00,83.792,83.848,83.735,83.799,68600000.0
2007-03-28 06:25:00,83.786,83.796,83.616,83.698,70400000.0
2007-03-28 06:30:00,83.692,83.733,83.683,83.713,57600000.0
2007-03-28 06:35:00,83.685,83.69,83.514,83.514,60800000.0
2007-03-28 06:40:00,83.552,83.628,83.493,83.621,66600000.0
2007-03-28 06:45:00,83.638,83.645,83.597,83.627,58000000.0
2007-03-28 06:50:00,83.657,83.699,83.644,83.695,64000000.0
2007-03-28 06:55:00,83.695,83.773,83.695,83.701,70800000.0
2007-03-28 07:00:00,83.693,83.693,83.629,83.642,54400000.0
2007-03-28 07:05:00,83.636,83.636,83.568,83.595,84800000.0
2007-03-28 07:10:00,83.57,83.579,83.521,83.567,65600000.0
2007-03-28 07:15:00,83.569,83.597,83.556,83.591,62400000.0
2007-03-28 07:20:00,83.593,83.596,83.558,83.594,58600000.0
2007-03-28 07:25:00,83.594,83.657,83.594,83.611,72000000.0
2007-03-28 07:30:00,83.595,83.598,83.554,83.554,66600000.0
2007-03-28 07:35:00,83.574,83.653,83.57,83.652,73600000.0
2007-03-28 07:40:00,83.653,83.654,83.579,83.579,96400000.0
2007-03-28 07:45:00,83.557,83.631,83.491,83.613,62400000.0
2007-03-28 07:50:00,83.619,83.636,83.553,83.597,91200000.0
2007-03-28 07:55:00,83.611,83.626,83.564,83.583,94800000.0
2007-03-28 08:00:00,83.591,83.654,83.514,83.543,64000000.0
2007-03-28 08:05:00,83.54,83.596,83.531,83.57,65600000.0
2007-03-28 08:10:00,83.577,83.593,83.524,83.536,76200000.0
2007-03-28 08:15:00,83.549,83.641,83.545,83.613,56000000.0
2007-03-28 08:20:00,83.605,83.669,83.586,83.659,68800000.0
2007-03-28 08:25:00,83.669,83.702,83.587,83.654,59200000.0
2007-03-28 08:30:00,83.648,83.672,83.605,83.609,94200000.0
2007-03-28 08:35:00,83.598,83.601,83.478,83.551,111200000.0
2007-03-28 08:40:00,83.551,83.581,83.54,83.57,86400000.0
2007-03-28 08:45:00,83.563,83.563,83.446,83.457,88000000.0
2007-03-28 08:50:00,83.444,83.505,83.424,83.505,144000000.0
2007-03-28 08:55:00,83.515,83.579,83.509,83.576,97600000.0
2007-03-28 09:00:00,83.602,83.64,83.502,83.545,121000000.0
2007-03-28 09:05:00,83.554,83.568,83.515,83.528,127400000.0
2007-03-28 09:10:00,83.524,83.56,83.511,83.552,92800000.0
2007-03-28 09:15:00,83.543,83.555,83.458,83.465,295200000.0
2007-03-28 09:20:00,83.487,83.537,83.46,83.521,208400000.0
2007-03-28 09:25:00,83.519,83.554,83.516,83.536,169000000.0
2007-03-28 09:30:00,83.555,83.573,83.524,83.55,115200000.0
2007-03-28 09:35:00,83.554,83.587,83.538,83.554,188200000.0
2007-03-28 09:40:00,83.558,83.585,83.545,83.547,206400000.0
2007-03-28 09:45:00,83.539,83.548,83.514,83.522,87400000.0
2007-03-28 09:50:00,83.489,83.507,83.467,83.467,172000000.0
2007-03-28 09:55:00,83.485,83.504,83.441,83.441,177600000.0
2007-03-28 10:00:00,83.43,83.505,83.43,83.492,201600000.0
2007-03-28 10:05:00,83.499,83.609,83.497,83.6,171600000.0
2007-03-28 10:10:00,83.609,83.616,83.572,83.597,233000000.0
2007-03-28 10:15:00,83.581,83.595,83.569,83.588,139400000.0
2007-03-28 10:20:00,83.588,83.602,83.566,83.593,143200000.0
2007-03-28 10:25:00,83.593,83.633,83.577,83.618,258600000.0
2007-03-28 10:30:00,83.628,83.629,83.546,83.546,98000000.0
2007-03-28 10:35:00,83.522,83.522,83.442,83.47,88000000.0
2007-03-28 10:40:00,83.493,83.519,83.461,83.519,157200000.0
2007-03-28 10:45:00,83.525,83.551,83.524,83.551,140800000.0
2007-03-28 10:50:00,83.551,83.58,83.527,83.543,276800000.0
2007-03-28 10:55:00,83.549,83.56,83.513,83.513,209600000.0
2007-03-28 11:00:00,83.512,83.531,83.496,83.531,147200000.0
2007-03-28 11:05:00,83.546,83.565,83.532,83.563,195200000.0
2007-03-28 11:10:00,83.561,83.561,83.505,83.539,227600000.0
2007-03-28 11:15:00,83.553,83.568,83.524,83.545,212800000.0
2007-03-28 11:20:00,83.539,83.549,83.513,83.54,221600000.0
2007-03-28 11:25:00,83.528,83.583,83.514,83.554,120000000.0
2007-03-28 11:30:00,83.557,83.57,83.546,83.557,124800000.0
2007-03-28 11:35:00,83.551,83.568,83.536,83.549,139600000.0
2007-03-28 11:40:00,83.565,83.613,83.565,83.594,148800000.0
2007-03-28 11:45:00,83.589,83.622,83.576,83.622,171600000.0
2007-03-28 11:50:00,83.632,83.632,83.586,83.602,205200000.0
2007-03-28 11:55:00,83.604,83.611,83.578,83.591,211600000.0
2007-03-28 12:00:00,83.596,83.603,83.562,83.596,143400000.0
2007-03-28 12:05:00,83.601,83.609,83.59,83.601,96400000.0
2007-03-28 12:10:00,83.594,83.594,83.552,83.574,99200000.0
2007-03-28 12:15:00,83.573,83.573,83.528,83.54,142800000.0
2007-03-28 12:20:00,83.554,83.564,83.474,83.474,192000000.0
2007-03-28 12:25:00,83.474,83.487,83.32,83.334,259200000.0
2007-03-28 12:30:00,83.427,83.458,83.348,83.446,212800000.0
2007-03-28 12:35:00,83.445,83.464,83.434,83.455,124800000.0
2007-03-28 12:40:00,83.453,83.473,83.443,83.472,120000000.0
2007-03-28 12:45:00,83.493,83.535,83.493,83.526,137600000.0
2007-03-28 12:50:00,83.514,83.546,83.514,83.54,76200000.0
2007-03-28 12:55:00,83.541,83.552,83.533,83.551,78800000.0
2007-03-28 13:00:00,83.556,83.556,83.504,83.532,74600000.0
2007-03-28 13:05:00,83.546,83.546,83.518,83.518,104000000.0
2007-03-28 13:10:00,83.526,83.623,83.526,83.621,89600000.0
2007-03-28 13:15:00,83.626,83.627,83.568,83.6,121600000.0
2007-03-28 13:20:00,83.612,83.639,83.601,83.626,105600000.0
2007-03-28 13:25:00,83.636,83.636,83.54,83.54,84800000.0
2007-03-28 13:30:00,83.57,83.575,83.554,83.554,91200000.0
2007-03-28 13:35:00,83.563,83.575,83.548,83.555,125800000.0
2007-03-28 13:40:00,83.572,83.586,83.557,83.586,96400000.0
2007-03-28 13:45:00,83.571,83.651,83.571,83.623,102400000.0
2007-03-28 13:50:00,83.625,83.635,83.6,83.635,150400000.0
2007-03-28 13:55:00,83.638,83.695,83.638,83.678,120400000.0
2007-03-28 14:00:00,83.667,83.667,83.589,83.598,104000000.0
2007-03-28 14:05:00,83.613,83.648,83.613,83.619,91200000.0
2007-03-28 14:10:00,83.621,83.621,83.573,83.58,88000000.0
2007-03-28 14:15:00,83.579,83.592,83.462,83.512,127800000.0
2007-03-28 14:20:00,83.523,83.589,83.509,83.589,115600000.0
2007-03-28 14:25:00,83.592,83.592,83.565,83.574,64000000.0
2007-03-28 14:30:00,83.523,83.529,83.394,83.422,67000000.0
2007-03-28 14:35:00,83.41,83.41,83.317,83.391,52800000.0
2007-03-28 14:40:00,83.393,83.401,83.366,83.396,69800000.0
2007-03-28 14:45:00,83.395,83.407,83.367,83.379,70400000.0
2007-03-28 14:50:00,83.381,83.399,83.282,83.372,72400000.0
2007-03-28 14:55:00,83.4,83.452,83.4,83.444,67200000.0
2007-03-28 15:00:00,83.44,83.461,83.388,83.395,72000000.0
2007-03-28 15:05:00,83.391,83.41,83.369,83.388,61200000.0
2007-03-28 15:10:00,83.39,83.39,83.29,83.309,70400000.0
2007-03-28 15:15:00,83.305,83.313,83.227,83.227,73600000.0
2007-03-28 15:20:00,83.225,83.229,83.139,83.224,67200000.0
2007-03-28 15:25:00,83.224,83.224,83.183,83.191,70400000.0
2007-03-28 15:30:00,83.186,83.186,83.103,83.109,64000000.0
2007-03-28 15:35:00,83.087,83.131,83.072,83.115,69200000.0
2007-03-28 15:40:00,83.1,83.1,82.979,83.058,72000000.0
2007-03-28 15:45:00,83.048,83.056,82.963,82.989,59200000.0
2007-03-28 15:50:00,82.991,82.991,82.866,82.884,67200000.0
2007-03-28 15:55:00,82.89,82.996,82.873,82.996,65600000.0
2007-03-28 16:00:00,83.007,83.021,82.852,82.916,59200000.0
2007-03-28 16:05:00,82.898,82.941,82.853,82.904,65600000.0
2007-03-28 16:10:00,82.905,83.006,82.905,83.005,67200000.0
2007-03-28 16:15:00,83.017,83.025,82.987,82.99,67200000.0
2007-03-28 16:20:00,83.0,83.007,82.965,83.003,57600000.0
2007-03-28 16:25:00,82.995,83.005,82.956,82.979,68800000.0
2007-03-28 16:30:00,83.004,83.013,82.852,82.852,71400000.0
2007-03-28 16:35:00,82.832,82.832,82.661,82.787,63400000.0
2007-03-28 16:40:00,82.773,82.773,82.596,82.596,65600000.0
2007-03-28 16:45:00,82.583,82.607,82.534,82.58,66600000.0
2007-03-28 16:50:00,82.589,82.608,82.502,82.605,81600000.0
2007-03-28 16:55:00,82.598,82.719,82.59,82.637,68800000.0
2007-03-28 17:00:00,82.575,82.71,82.526,82.703,68800000.0
2007-03-28 17:05:00,82.694,82.969,82.688,82.969,73400000.0
2007-03-28 17:10:00,82.977,83.004,82.916,82.916,61800000.0
2007-03-28 17:15:00,82.922,82.922,82.833,82.837,64000000.0
2007-03-28 17:20:00,82.83,82.83,82.677,82.776,57600000.0
2007-03-28 17:25:00,82.778,82.786,82.597,82.738,66600000.0
2007-03-28 17:30:00,82.767,82.85,82.767,82.846,64000000.0
2007-03-28 17:35:00,82.848,82.899,82.844,82.895,68800000.0
2007-03-28 17:40:00,82.897,82.927,82.859,82.89,59200000.0
2007-03-28 17:45:00,82.885,82.941,82.872,82.885,65000000.0
2007-03-28 17:50:00,82.891,82.912,82.833,82.833,67200000.0
2007-03-28 17:55:00,82.845,82.982,82.837,82.982,58600000.0
2007-03-28 18:00:00,82.97,83.005,82.873,82.996,78400000.0
2007-03-28 18:05:00,83.002,83.121,83.002,83.121,76800000.0
2007-03-28 18:10:00,83.138,83.175,83.096,83.114,60200000.0
2007-03-28 18:15:00,83.078,83.108,83.047,83.074,67200000.0
2007-03-28 18:20:00,83.093,83.273,83.093,83.273,62400000.0
2007-03-28 18:25:00,83.274,83.301,83.264,83.274,63400000.0
2007-03-28 18:30:00,83.249,83.249,83.177,83.235,59200000.0
2007-03-28 18:35:00,83.225,83.227,83.114,83.208,68200000.0
2007-03-28 18:40:00,83.189,83.2,83.175,83.197,62400000.0
2007-03-28 18:45:00,83.196,83.255,83.194,83.237,60800000.0
2007-03-28 18:50:00,83.229,83.268,83.21,83.257,67200000.0
2007-03-28 18:55:00,83.252,83.261,83.214,83.218,67600000.0
2007-03-28 19:00:00,83.212,83.224,83.202,83.207,60200000.0
2007-03-28 19:05:00,83.204,83.208,83.16,83.17,65600000.0
2007-03-28 19:10:00,83.168,83.173,83.135,83.137,69200000.0
2007-03-28 19:15:00,83.141,83.144,83.06,83.061,72400000.0
2007-03-28 19:20:00,83.04,83.04,82.976,82.991,73600000.0
2007-03-28 19:25:00,82.995,83.018,82.927,82.927,49600000.0
2007-03-28 19:30:00,82.911,82.929,82.807,82.898,59200000.0
2007-03-28 19:35:00,82.921,82.944,82.871,82.943,65600000.0
2007-03-28 19:40:00,82.934,82.987,82.926,82.987,67200000.0
2007-03-28 19:45:00,82.994,83.037,82.994,83.014,63400000.0
2007-03-28 19:50:00,83.018,83.047,82.986,82.986,68800000.0
2007-03-28 19:55:00,82.969,82.969,82.916,82.969,57600000.0
2007-03-28 20:00:00,82.983,83.018,82.982,83.002,64400000.0
2007-03-28 20:05:00,83.006,83.022,82.952,83.005,62800000.0
2007-03-28 20:10:00,83.012,83.015,82.938,82.952,68800000.0
2007-03-28 20:15:00,82.963,82.969,82.915,82.948,61200000.0
2007-03-28 20:20:00,82.934,82.939,82.852,82.865,62200000.0
2007-03-28 20:25:00,82.871,82.904,82.869,82.878,60800000.0
2007-03-28 20:30:00,82.877,82.917,82.874,82.887,60600000.0
2007-03-28 20:35:00,82.893,82.919,82.849,82.919,68800000.0
2007-03-28 20:40:00,82.916,82.938,82.903,82.913,65600000.0
2007-03-28 20:45:00,82.902,82.902,82.855,82.878,48000000.0
2007-03-28 20:50:00,82.887,82.897,82.849,82.858,64000000.0
2007-03-28 20:55:00,82.878,82.92,82.878,82.894,72000000.0
2007-03-28 21:00:00,82.908,82.918,82.886,82.908,60800000.0
2007-03-28 21:05:00,82.955,82.956,82.923,82.941,68800000.0
2007-03-28 21:10:00,82.934,82.957,82.922,82.934,78400000.0
2007-03-28 21:15:00,82.935,82.941,82.87,82.904,59200000.0
2007-03-28 21:20:00,82.897,82.915,82.87,82.906,67200000.0
2007-03-28 21:25:00,82.917,82.939,82.873,82.917,72000000.0
2007-03-28 21:30:00,82.924,82.939,82.886,82.905,58600000.0
2007-03-28 21:35:00,82.906,82.914,82.893,82.911,57600000.0
2007-03-28 21:40:00,82.91,82.91,82.827,82.886,44800000.0
2007-03-28 21:45:00,82.897,82.939,82.819,82.901,66000000.0
2007-03-28 21:50:00,82.919,82.925,82.854,82.86,60800000.0
2007-03-28 21:55:00,82.857,82.873,82.839,82.87,58600000.0
2007-03-28 22:00:00,82.861,82.87,82.765,82.801,61600000.0
2007-03-28 22:05:00,82.861,82.865,82.768,82.777,62400000.0
2007-03-28 22:10:00,82.732,82.775,82.714,82.743,72000000.0
2007-03-28 22:15:00,82.73,82.78,82.73,82.778,48000000.0
2007-03-28 22:20:00,82.779,82.779,82.728,82.775,61800000.0
2007-03-28 22:25:00,82.772,82.807,82.75,82.803,77600000.0
2007-03-28 22:30:00,82.789,82.846,82.784,82.838,60800000.0
2007-03-28 22:35:00,82.851,82.887,82.849,82.862,56000000.0
2007-03-28 22:40:00,82.867,82.871,82.781,82.833,67600000.0
2007-03-28 22:45:00,82.84,82.872,82.833,82.86,65600000.0
2007-03-28 22:50:00,82.85,82.861,82.808,82.825,65600000.0
2007-03-28 22:55:00,82.842,82.86,82.821,82.847,60800000.0
2007-03-28 23:00:00,82.853,82.857,82.787,82.813,60800000.0
2007-03-28 23:05:00,82.847,82.851,82.743,82.792,58600000.0
2007-03-28 23:10:00,82.835,82.869,82.794,82.842,63400000.0
2007-03-28 23:15:00,82.863,82.87,82.764,82.84,49600000.0
2007-03-28 23:20:00,82.837,82.878,82.813,82.849,56000000.0
2007-03-28 23:25:00,82.839,82.874,82.825,82.825,57000000.0
2007-03-28 23:30:00,82.837,82.879,82.837,82.846,61800000.0
2007-03-28 23:35:00,82.879,82.885,82.757,82.845,64400000.0
2007-03-28 23:40:00,82.849,82.878,82.836,82.866,64000000.0
2007-03-28 23:45:00,82.861,82.912,82.855,82.912,60200000.0
2007-03-28 23:50:00,82.919,82.923,82.857,82.886,63200000.0
2007-03-28 23:55:00,82.865,82.927,82.865,82.927,59200000.0
2007-03-29 00:00:00,82.93,82.933,82.897,82.906,68800000.0
2007-03-29 00:05:00,82.903,82.909,82.87,82.909,57600000.0
2007-03-29 00:10:00,82.899,82.916,82.89,82.91,60800000.0
2007-03-29 00:15:00,82.921,82.939,82.902,82.937,60800000.0
2007-03-29 00:20:00,82.941,83.03,82.876,83.019,73000000.0
2007-03-29 00:25:00,83.013,83.083,82.999,83.066,60800000.0
2007-03-29 00:30:00,83.067,83.074,83.007,83.026,68800000.0
2007-03-29 00:35:00,83.048,83.055,83.021,83.023,57600000.0
2007-03-29 00:40:00,83.01,83.045,82.96,82.981,69200000.0
2007-03-29 00:45:00,83.019,83.093,82.925,82.925,71800000.0
2007-03-29 00:50:00,82.898,82.986,82.896,82.98,69600000.0
2007-03-29 00:55:00,82.997,83.015,82.87,82.966,59200000.0
2007-03-29 01:00:00,82.965,83.011,82.939,83.006,60800000.0
2007-03-29 01:05:00,83.011,83.041,82.925,82.981,55400000.0
2007-03-29 01:10:00,82.99,83.015,82.979,82.983,54400000.0
2007-03-29 01:15:00,83.008,83.061,83.002,83.054,60200000.0
2007-03-29 01:20:00,83.053,83.066,83.01,83.012,67200000.0
2007-03-29 01:25:00,83.029,83.082,83.028,83.082,65600000.0
2007-03-29 01:30:00,83.082,83.165,83.082,83.151,78400000.0
2007-03-29 01:35:00,83.155,83.18,83.057,83.148,61800000.0
2007-03-29 01:40:00,83.168,83.18,83.091,83.122,58000000.0
2007-03-29 01:45:00,83.119,83.144,83.104,83.104,56000000.0
2007-03-29 01:50:00,83.112,83.138,83.103,83.126,72000000.0
2007-03-29 01:55:00,83.149,83.158,83.122,83.141,70400000.0
2007-03-29 02:00:00,83.131,83.185,83.125,83.167,57600000.0
2007-03-29 02:05:00,83.162,83.176,83.148,83.16,72400000.0
2007-03-29 02:10:00,83.165,83.189,83.147,83.181,75200000.0
2007-03-29 02:15:00,83.197,83.249,83.182,83.228,58600000.0
2007-03-29 02:20:00,83.228,83.254,83.227,83.239,71800000.0
2007-03-29 02:25:00,83.242,83.244,83.174,83.183,69800000.0
2007-03-29 02:30:00,83.181,83.233,83.177,83.203,71400000.0
2007-03-29 02:35:00,83.199,83.204,83.168,83.168,60800000.0
2007-03-29 02:40:00,83.19,83.205,83.172,83.196,77800000.0
2007-03-29 02:45:00,83.177,83.177,83.094,83.104,66600000.0
2007-03-29 02:50:00,83.108,83.11,82.91,82.98,70400000.0
2007-03-29 02:55:00,82.952,82.973,82.927,82.958,62400000.0
2007-03-29 03:00:00,82.971,82.999,82.952,82.966,62400000.0
2007-03-29 03:05:00,82.975,82.993,82.955,82.982,64000000.0
2007-03-29 03:10:00,82.976,82.993,82.948,82.985,64000000.0
2007-03-29 03:15:00,82.992,83.035,82.975,83.024,70400000.0
2007-03-29 03:20:00,83.015,83.074,83.007,83.068,68800000.0
2007-03-29 03:25:00,83.067,83.079,83.058,83.066,63400000.0
2007-03-29 03:30:00,83.089,83.126,83.081,83.126,72400000.0
2007-03-29 03:35:00,83.127,83.175,83.118,83.155,75200000.0
2007-03-29 03:40:00,83.161,83.215,83.145,83.172,66600000.0
2007-03-29 03:45:00,83.173,83.211,83.123,83.141,59200000.0
2007-03-29 03:50:00,83.127,83.135,83.102,83.128,54400000.0
2007-03-29 03:55:00,83.121,83.121,83.075,83.089,60800000.0
2007-03-29 04:00:00,83.08,83.15,83.029,83.12,66600000.0
2007-03-29 04:05:00,83.121,83.161,83.102,83.14,62400000.0
2007-03-29 04:10:00,83.166,83.185,83.098,83.168,62800000.0
2007-03-29 04:15:00,83.184,83.184,83.131,83.156,89600000.0
2007-03-29 04:20:00,83.166,83.183,83.134,83.139,62800000.0
2007-03-29 04:25:00,83.145,83.172,83.122,83.17,73600000.0
2007-03-29 04:30:00,83.153,83.179,83.115,83.136,70400000.0
2007-03-29 04:35:00,83.137,83.137,83.095,83.11,67200000.0
2007-03-29 04:40:00,83.117,83.169,83.11,83.169,59200000.0
2007-03-29 04:45:00,83.15,83.17,83.129,83.141,65000000.0
2007-03-29 04:50:00,83.152,83.174,83.138,83.172,87400000.0
2007-03-29 04:55:00,83.177,83.179,83.13,83.13,51200000.0
2007-03-29 05:00:00,83.122,83.171,83.117,83.16,73600000.0
2007-03-29 05:05:00,83.17,83.189,83.162,83.18,56000000.0
2007-03-29 05:10:00,83.166,83.193,83.157,83.184,65600000.0
2007-03-29 05:15:00,83.189,83.244,83.175,83.217,68800000.0
2007-03-29 05:20:00,83.217,83.217,83.183,83.203,86400000.0
2007-03-29 05:25:00,83.193,83.212,83.132,83.178,64000000.0
2007-03-29 05:30:00,83.17,83.22,83.167,83.211,68800000.0
2007-03-29 05:35:00,83.199,83.2,83.07,83.119,67600000.0
2007-03-29 05:40:00,83.111,83.132,83.045,83.132,70400000.0
2007-03-29 05:45:00,83.148,83.232,83.148,83.23,59600000.0
2007-03-29 05:50:00,83.242,83.316,83.242,83.314,65600000.0
2007-03-29 05:55:00,83.32,83.417,83.304,83.407,78400000.0
2007-03-29 06:00:00,83.406,83.51,83.369,83.485,72400000.0
2007-03-29 06:05:00,83.475,83.484,83.408,83.441,56000000.0
2007-03-29 06:10:00,83.452,83.471,83.435,83.449,70400000.0
2007-03-29 06:15:00,83.471,83.54,83.433,83.492,65600000.0
2007-03-29 06:20:00,83.479,83.479,83.362,83.461,56000000.0
2007-03-29 06:25:00,83.46,83.546,83.46,83.544,65600000.0
2007-03-29 06:30:00,83.535,83.561,83.522,83.557,52800000.0
2007-03-29 06:35:00,83.537,83.554,83.413,83.413,60200000.0
2007-03-29 06:40:00,83.429,83.441,83.344,83.422,67200000.0
2007-03-29 06:45:00,83.414,83.453,83.393,83.438,64000000.0
2007-03-29 06:50:00,83.427,83.479,83.409,83.448,64000000.0
2007-03-29 06:55:00,83.461,83.493,83.458,83.487,72000000.0
2007-03-29 07:00:00,83.481,83.511,83.475,83.511,51200000.0
2007-03-29 07:05:00,83.512,83.512,83.442,83.46,85200000.0
2007-03-29 07:10:00,83.453,83.484,83.433,83.433,65600000.0
2007-03-29 07:15:00,83.43,83.484,83.417,83.484,59200000.0
2007-03-29 07:20:00,83.488,83.522,83.449,83.468,59200000.0
2007-03-29 07:25:00,83.463,83.494,83.459,83.473,72000000.0
2007-03-29 07:30:00,83.466,83.467,83.393,83.393,67200000.0
2007-03-29 07:35:00,83.401,83.42,83.377,83.412,69800000.0
2007-03-29 07:40:00,83.411,83.417,83.384,83.41,96000000.0
2007-03-29 07:45:00,83.41,83.433,83.354,83.39,61800000.0
2007-03-29 07:50:00,83.405,83.415,83.374,83.388,91200000.0
2007-03-29 07:55:00,83.389,83.402,83.373,83.399,93800000.0
2007-03-29 08:00:00,83.401,83.434,83.394,83.434,57600000.0
2007-03-29 08:05:00,83.436,83.592,83.436,83.539,65600000.0
2007-03-29 08:10:00,83.526,83.593,83.521,83.593,80000000.0
2007-03-29 08:15:00,83.585,83.613,83.567,83.588,56000000.0
2007-03-29 08:20:00,83.598,83.644,83.598,83.606,69200000.0
2007-03-29 08:25:00,83.596,83.604,83.561,83.586,59600000.0
2007-03-29 08:30:00,83.579,83.584,83.537,83.549,94400000.0
2007-03-29 08:35:00,83.549,83.632,83.542,83.632,109800000.0
2007-03-29 08:40:00,83.627,83.642,83.573,83.642,86800000.0
2007-03-29 08:45:00,83.638,83.689,83.632,83.651,87400000.0
2007-03-29 08:50:00,83.648,83.739,83.634,83.735,143400000.0
2007-03-29 08:55:00,83.744,83.829,83.744,83.809,97600000.0
2007-03-29 09:00:00,83.818,83.829,83.73,83.74,121600000.0
2007-03-29 09:05:00,83.739,83.752,83.704,83.704,128000000.0
2007-03-29 09:10:00,83.702,83.714,83.691,83.711,92800000.0
2007-03-29 09:15:00,83.721,83.767,83.721,83.74,295800000.0
2007-03-29 09:20:00,83.744,83.79,83.741,83.741,219600000.0
2007-03-29 09:25:00,83.727,83.727,83.648,83.708,170000000.0
2007-03-29 09:30:00,83.705,83.749,83.663,83.673,108600000.0
2007-03-29 09:35:00,83.68,83.693,83.66,83.66,188200000.0
2007-03-29 09:40:00,83.656,83.664,83.614,83.654,206200000.0
2007-03-29 09:45:00,83.65,83.653,83.612,83.653,87400000.0
2007-03-29 09:50:00,83.663,83.744,83.663,83.704,171600000.0
2007-03-29 09:55:00,83.711,83.822,83.695,83.807,175800000.0
2007-03-29 10:00:00,83.81,83.81,83.776,83.803,202000000.0
2007-03-29 10:05:00,83.816,83.873,83.811,83.871,172800000.0
2007-03-29 10:10:00,83.866,83.866,83.819,83.859,232400000.0
2007-03-29 10:15:00,83.861,83.861,83.758,83.766,147000000.0
2007-03-29 10:20:00,83.77,83.773,83.717,83.762,144000000.0
2007-03-29 10:25:00,83.764,83.768,83.732,83.75,257400000.0
2007-03-29 10:30:00,83.747,83.755,83.714,83.746,113600000.0
2007-03-29 10:35:00,83.73,83.766,83.717,83.755,88400000.0
2007-03-29 10:40:00,83.758,83.779,83.735,83.779,156800000.0
2007-03-29 10:45:00,83.778,83.812,83.747,83.747,139400000.0
2007-03-29 10:50:00,83.737,83.81,83.725,83.771,276400000.0
2007-03-29 10:55:00,83.727,83.746,83.657,83.657,209000000.0
2007-03-29 11:00:00,83.642,83.678,83.642,83.678,146600000.0
2007-03-29 11:05:00,83.684,83.699,83.676,83.682,195000000.0
2007-03-29 11:10:00,83.695,83.695,83.654,83.677,227000000.0
2007-03-29 11:15:00,83.68,83.757,83.676,83.746,212200000.0
2007-03-29 11:20:00,83.748,83.769,83.715,83.72,220200000.0
2007-03-29 11:25:00,83.695,83.716,83.686,83.707,126800000.0
2007-03-29 11:30:00,83.701,83.738,83.688,83.729,124800000.0
2007-03-29 11:35:00,83.735,83.742,83.701,83.712,140800000.0
2007-03-29 11:40:00,83.714,83.775,83.714,83.775,148800000.0
2007-03-29 11:45:00,83.763,83.763,83.719,83.726,172800000.0
2007-03-29 11:50:00,83.738,83.738,83.685,83.69,204000000.0
2007-03-29 11:55:00,83.683,83.705,83.675,83.693,211600000.0
2007-03-29 12:00:00,83.697,83.777,83.697,83.761,143400000.0
2007-03-29 12:05:00,83.787,83.797,83.755,83.774,97600000.0
2007-03-29 12:10:00,83.779,83.819,83.767,83.819,99200000.0
2007-03-29 12:15:00,83.813,83.813,83.761,83.778,144000000.0
2007-03-29 12:20:00,83.805,83.811,83.785,83.785,192000000.0
2007-03-29 12:25:00,83.779,83.83,83.664,83.688,258000000.0
2007-03-29 12:30:00,83.765,83.79,83.679,83.783,212800000.0
2007-03-29 12:35:00,83.779,83.793,83.767,83.78,123600000.0
2007-03-29 12:40:00,83.78,83.789,83.764,83.783,120000000.0
2007-03-29 12:45:00,83.779,83.793,83.771,83.793,137600000.0
2007-03-29 12:50:00,83.78,83.802,83.766,83.789,67600000.0
2007-03-29 12:55:00,83.797,83.81,83.785,83.808,78400000.0
2007-03-29 13:00:00,83.815,83.823,83.768,83.769,74600000.0
2007-03-29 13:05:00,83.774,83.785,83.761,83.778,104000000.0
2007-03-29 13:10:00,83.788,83.788,83.76,83.776,89000000.0
2007-03-29 13:15:00,83.767,83.768,83.738,83.757,121000000.0
2007-03-29 13:20:00,83.765,83.773,83.75,83.751,105600000.0
2007-03-29 13:25:00,83.747,83.757,83.733,83.736,84800000.0
2007-03-29 13:30:00,83.726,83.73,83.665,83.669,90600000.0
2007-03-29 13:35:00,83.683,83.698,83.671,83.671,126400000.0
2007-03-29 13:40:00,83.666,83.67,83.618,83.632,94800000.0
2007-03-29 13:45:00,83.633,83.633,83.575,83.577,102400000.0
2007-03-29 13:50:00,83.576,83.586,83.555,83.566,150800000.0
2007-03-29 13:55:00,83.552,83.583,83.538,83.581,119400000.0
2007-03-29 14:00:00,83.584,83.616,83.552,83.616,104000000.0
2007-03-29 14:05:00,83.633,83.711,83.633,83.688,91600000.0
2007-03-29 14:10:00,83.695,83.719,83.673,83.719,88000000.0
2007-03-29 14:15:00,83.734,83.771,83.723,83.761,128000000.0
2007-03-29 14:20:00,83.774,83.785,83.751,83.776,116200000.0
2007-03-29 14:25:00,83.762,83.802,83.753,83.774,64000000.0
2007-03-29 14:30:00,83.781,83.92,83.781,83.915,72000000.0
2007-03-29 14:35:00,83.905,84.036,83.905,84.016,60800000.0
2007-03-29 14:40:00,84.008,84.02,83.895,83.928,70400000.0
2007-03-29 14:45:00,83.893,83.99,83.893,83.946,70600000.0
2007-03-29 14:50:00,83.95,83.965,83.921,83.921,68800000.0
2007-03-29 14:55:00,83.924,83.936,83.903,83.911,67200000.0
2007-03-29 15:00:00,83.915,83.977,83.915,83.947,72000000.0
2007-03-29 15:05:00,83.938,83.958,83.891,83.904,60800000.0
2007-03-29 15:10:00,83.921,83.999,83.921,83.993,69800000.0
2007-03-29 15:15:00,83.992,84.008,83.982,84.001,73000000.0
2007-03-29 15:20:00,83.984,84.028,83.901,84.025,67200000.0
2007-03-29 15:25:00,84.024,84.049,84.005,84.024,70400000.0
2007-03-29 15:30:00,84.044,84.097,84.042,84.089,64000000.0
2007-03-29 15:35:00,84.075,84.089,84.037,84.065,68600000.0
2007-03-29 15:40:00,84.057,84.139,84.046,84.088,72000000.0
2007-03-29 15:45:00,84.079,84.103,84.071,84.1,59200000.0
2007-03-29 15:50:00,84.101,84.108,84.086,84.105,67200000.0
2007-03-29 15:55:00,84.101,84.15,84.084,84.14,65600000.0
2007-03-29 16:00:00,84.125,84.155,84.074,84.118,59200000.0
2007-03-29 16:05:00,84.131,84.151,84.118,84.136,65600000.0
2007-03-29 16:10:00,84.141,84.19,84.129,84.16,67200000.0
2007-03-29 16:15:00,84.158,84.211,84.158,84.203,67200000.0
2007-03-29 16:20:00,84.203,84.271,84.203,84.24,57600000.0
2007-03-29 16:25:00,84.228,84.231,84.141,84.151,68800000.0
2007-03-29 16:30:00,84.162,84.178,84.141,84.149,72000000.0
2007-03-29 16:35:00,84.152,84.154,84.05,84.127,64000000.0
2007-03-29 16:40:00,84.121,84.157,84.109,84.109,65600000.0
2007-03-29 16:45:00,84.115,84.123,84.079,84.094,67200000.0
2007-03-29 16:50:00,84.104,84.123,84.04,84.12,82000000.0
2007-03-29 16:55:00,84.123,84.182,84.123,84.175,68800000.0
2007-03-29 17:00:00,84.145,84.151,84.045,84.149,68800000.0
2007-03-29 17:05:00,84.133,84.179,84.116,84.151,73600000.0
2007-03-29 17:10:00,84.147,84.153,84.12,84.127,61200000.0
2007-03-29 17:15:00,84.129,84.203,84.112,84.203,64000000.0
2007-03-29 17:20:00,84.183,84.24,84.111,84.236,57600000.0
2007-03-29 17:25:00,84.22,84.225,84.182,84.222,60800000.0
2007-03-29 17:30:00,84.222,84.26,84.201,84.26,51200000.0
2007-03-29 17:35:00,84.254,84.259,84.219,84.251,68800000.0
2007-03-29 17:40:00,84.242,84.256,84.225,84.233,59200000.0
2007-03-29 17:45:00,84.233,84.237,84.181,84.198,65600000.0
2007-03-29 17:50:00,84.201,84.201,84.143,84.144,67200000.0
2007-03-29 17:55:00,84.177,84.183,84.067,84.091,60000000.0
2007-03-29 18:00:00,84.105,84.16,84.033,84.146,77800000.0
2007-03-29 18:05:00,84.157,84.158,84.129,84.129,77600000.0
2007-03-29 18:10:00,84.112,84.137,84.08,84.087,60800000.0
2007-03-29 18:15:00,84.073,84.128,84.073,84.125,67200000.0
2007-03-29 18:20:00,84.136,84.217,84.057,84.195,62400000.0
2007-03-29 18:25:00,84.194,84.244,84.192,84.192,64000000.0
2007-03-29 18:30:00,84.184,84.184,84.094,84.094,58600000.0
2007-03-29 18:35:00,84.097,84.22,84.021,84.209,68600000.0
2007-03-29 18:40:00,84.209,84.221,84.198,84.207,62400000.0
2007-03-29 18:45:00,84.207,84.278,84.207,84.278,60800000.0
2007-03-29 18:50:00,84.293,84.328,84.258,84.299,66600000.0
2007-03-29 18:55:00,84.288,84.289,84.238,84.267,67200000.0
2007-03-29 19:00:00,84.263,84.313,84.246,84.308,60800000.0
2007-03-29 19:05:00,84.312,84.316,84.249,84.297,73600000.0
2007-03-29 19:10:00,84.299,84.36,84.294,84.318,69600000.0
2007-03-29 19:15:00,84.323,84.328,84.264,84.276,71400000.0
2007-03-29 19:20:00,84.275,84.277,84.244,84.259,72400000.0
2007-03-29 19:25:00,84.264,84.267,84.24,84.255,49600000.0
2007-03-29 19:30:00,84.268,84.307,84.183,84.288,59200000.0
2007-03-29 19:35:00,84.288,84.337,84.288,84.3,65600000.0
2007-03-29 19:40:00,84.323,84.388,84.317,84.362,66600000.0
2007-03-29 19:45:00,84.356,84.384,84.324,84.324,64000000.0
2007-03-29 19:50:00,84.331,84.367,84.309,84.311,68200000.0
2007-03-29 19:55:00,84.309,84.328,84.287,84.297,57600000.0
2007-03-29 20:00:00,84.293,84.317,84.277,84.305,63400000.0
2007-03-29 20:05:00,84.309,84.309,84.259,84.276,54400000.0
2007-03-29 20:10:00,84.287,84.307,84.265,84.271,68200000.0
2007-03-29 20:15:00,84.273,84.284,84.245,84.264,60800000.0
2007-03-29 20:20:00,84.255,84.283,84.248,84.272,62400000.0
2007-03-29 20:25:00,84.274,84.289,84.23,84.238,69200000.0
2007-03-29 20:30:00,84.224,84.238,84.204,84.215,65600000.0
2007-03-29 20:35:00,84.216,84.23,84.176,84.177,68800000.0
2007-03-29 20:40:00,84.166,84.195,84.158,84.183,65600000.0
2007-03-29 20:45:00,84.194,84.237,84.175,84.202,57600000.0
2007-03-29 20:50:00,84.198,84.203,84.171,84.19,64000000.0
2007-03-29 20:55:00,84.208,84.285,84.208,84.248,72000000.0
2007-03-29 21:00:00,84.238,84.259,84.219,84.229,60800000.0
2007-03-29 21:05:00,84.231,84.244,84.202,84.207,68200000.0
2007-03-29 21:10:00,84.21,84.215,84.182,84.202,78400000.0
2007-03-29 21:15:00,84.198,84.204,84.138,84.197,65600000.0
2007-03-29 21:20:00,84.196,84.208,84.178,84.199,66600000.0
2007-03-29 21:25:00,84.202,84.224,84.187,84.187,72400000.0
2007-03-29 21:30:00,84.226,84.231,84.165,84.184,59200000.0
2007-03-29 21:35:00,84.185,84.204,84.173,84.19,57600000.0
2007-03-29 21:40:00,84.185,84.198,84.16,84.175,55800000.0
2007-03-29 21:45:00,84.187,84.193,84.087,84.172,65600000.0
2007-03-29 21:50:00,84.175,84.207,84.175,84.2,60800000.0
2007-03-29 21:55:00,84.188,84.205,84.153,84.205,59200000.0
2007-03-29 22:00:00,84.185,84.213,84.099,84.12,61800000.0
2007-03-29 22:05:00,84.186,84.209,84.183,84.199,61800000.0
2007-03-29 22:10:00,84.207,84.229,84.203,84.216,72000000.0
2007-03-29 22:15:00,84.216,84.219,84.188,84.219,49600000.0
2007-03-29 22:20:00,84.242,84.257,84.205,84.205,56000000.0
2007-03-29 22:25:00,84.184,84.234,84.183,84.209,72000000.0
2007-03-29 22:30:00,84.198,84.227,84.197,84.197,60800000.0
2007-03-29 22:35:00,84.211,84.23,84.167,84.181,66000000.0
2007-03-29 22:40:00,84.195,84.222,84.136,84.211,67200000.0
2007-03-29 22:45:00,84.223,84.26,84.193,84.242,65600000.0
2007-03-29 22:50:00,84.235,84.278,84.235,84.272,65600000.0
2007-03-29 22:55:00,84.282,84.29,84.215,84.237,60800000.0
2007-03-29 23:00:00,84.227,84.25,84.187,84.242,60800000.0
2007-03-29 23:05:00,84.23,84.3,84.205,84.294,59200000.0
2007-03-29 23:10:00,84.286,84.297,84.272,84.29,57600000.0
2007-03-29 23:15:00,84.297,84.353,84.297,84.353,47400000.0
2007-03-29 23:20:00,84.35,84.435,84.325,84.336,54400000.0
2007-03-29 23:25:00,84.334,84.334,84.278,84.319,57600000.0
2007-03-29 23:30:00,84.327,84.398,84.316,84.398,62400000.0
2007-03-29 23:35:00,84.383,84.4,84.31,84.399,63400000.0
2007-03-29 23:40:00,84.403,84.426,84.385,84.415,64000000.0
2007-03-29 23:45:00,84.407,84.423,84.404,84.414,53200000.0
2007-03-29 23:50:00,84.426,84.426,84.39,84.398,62400000.0
2007-03-29 23:55:00,84.41,84.41,84.372,84.409,59200000.0
2007-03-30 00:00:00,84.415,84.415,84.385,84.39,68800000.0
2007-03-30 00:05:00,84.394,84.415,84.388,84.39,57600000.0
2007-03-30 00:10:00,84.391,84.424,84.391,84.405,60200000.0
2007-03-30 00:15:00,84.416,84.421,84.356,84.374,60800000.0
2007-03-30 00:20:00,84.351,84.402,84.309,84.359,73600000.0
2007-03-30 00:25:00,84.344,84.348,84.253,84.317,60600000.0
2007-03-30 00:30:00,84.325,84.34,84.264,84.283,68200000.0
2007-03-30 00:35:00,84.295,84.295,84.253,84.258,54400000.0
2007-03-30 00:40:00,84.233,84.333,84.233,84.333,68200000.0
2007-03-30 00:45:00,84.175,84.175,83.993,84.088,72000000.0
2007-03-30 00:50:00,84.109,84.132,83.965,83.977,68800000.0
2007-03-30 00:55:00,83.967,84.07,83.952,84.062,58600000.0
2007-03-30 01:00:00,84.052,84.052,83.893,83.899,52800000.0
2007-03-30 01:05:00,83.932,84.052,83.87,84.048,56000000.0
2007-03-30 01:10:00,84.061,84.119,84.056,84.119,68800000.0
2007-03-30 01:15:00,84.13,84.159,84.11,84.153,60800000.0
2007-03-30 01:20:00,84.147,84.156,84.125,84.154,66400000.0
2007-03-30 01:25:00,84.163,84.234,84.162,84.192,65600000.0
2007-03-30 01:30:00,84.197,84.247,84.195,84.228,78400000.0
2007-03-30 01:35:00,84.22,84.276,84.117,84.273,68800000.0
2007-03-30 01:40:00,84.28,84.337,84.213,84.333,61800000.0
2007-03-30 01:45:00,84.328,84.339,84.282,84.297,56000000.0
2007-03-30 01:50:00,84.262,84.267,84.187,84.194,72000000.0
2007-03-30 01:55:00,84.193,84.268,84.193,84.261,69800000.0
2007-03-30 02:00:00,84.278,84.326,84.278,84.326,59200000.0
2007-03-30 02:05:00,84.335,84.336,84.283,84.283,65600000.0
2007-03-30 02:10:00,84.265,84.307,84.262,84.284,75200000.0
2007-03-30 02:15:00,84.285,84.311,84.267,84.272,59200000.0
2007-03-30 02:20:00,84.279,84.28,84.239,84.256,72000000.0
2007-03-30 02:25:00,84.26,84.26,84.188,84.191,70800000.0
2007-03-30 02:30:00,84.188,84.22,84.175,84.208,72400000.0
2007-03-30 02:35:00,84.193,84.213,84.164,84.194,60800000.0
2007-03-30 02:40:00,84.203,84.208,84.157,84.173,78400000.0
2007-03-30 02:45:00,84.169,84.17,84.129,84.13,67200000.0
2007-03-30 02:50:00,84.134,84.143,83.954,84.091,69800000.0
2007-03-30 02:55:00,84.104,84.171,84.1,84.113,62400000.0
2007-03-30 03:00:00,84.118,84.125,84.083,84.083,62400000.0
2007-03-30 03:05:00,84.109,84.12,84.037,84.066,64400000.0
2007-03-30 03:10:00,84.043,84.062,84.013,84.038,64400000.0
2007-03-30 03:15:00,84.046,84.055,83.993,84.015,69800000.0
2007-03-30 03:20:00,84.004,84.017,83.91,83.92,68600000.0
2007-03-30 03:25:00,83.922,83.943,83.908,83.943,64000000.0
2007-03-30 03:30:00,83.949,84.009,83.949,84.008,67200000.0
2007-03-30 03:35:00,83.995,83.995,83.915,83.915,75200000.0
2007-03-30 03:40:00,83.93,83.994,83.93,83.991,67200000.0
2007-03-30 03:45:00,83.97,84.029,83.957,84.022,59200000.0
2007-03-30 03:50:00,84.018,84.046,84.0,84.018,64000000.0
2007-03-30 03:55:00,84.037,84.037,83.997,84.006,52800000.0
2007-03-30 04:00:00,83.986,83.999,83.862,83.938,67600000.0
2007-03-30 04:05:00,83.935,83.957,83.915,83.951,62400000.0
2007-03-30 04:10:00,83.941,83.972,83.878,83.951,62800000.0
2007-03-30 04:15:00,83.954,83.954,83.852,83.856,90000000.0
2007-03-30 04:20:00,83.84,83.908,83.84,83.897,64000000.0
2007-03-30 04:25:00,83.898,83.909,83.807,83.857,73600000.0
2007-03-30 04:30:00,83.867,83.911,83.818,83.878,69800000.0
2007-03-30 04:35:00,83.89,83.898,83.865,83.888,67200000.0
2007-03-30 04:40:00,83.877,83.883,83.851,83.883,59000000.0
2007-03-30 04:45:00,83.894,83.9,83.874,83.898,64400000.0
2007-03-30 04:50:00,83.891,83.921,83.876,83.913,87400000.0
2007-03-30 04:55:00,83.922,83.957,83.916,83.957,68200000.0
2007-03-30 05:00:00,83.946,83.948,83.864,83.864,74000000.0
2007-03-30 05:05:00,83.867,83.891,83.855,83.891,55400000.0
2007-03-30 05:10:00,83.882,83.894,83.87,83.884,65400000.0
2007-03-30 05:15:00,83.893,83.902,83.869,83.874,68200000.0
2007-03-30 05:20:00,83.884,83.89,83.858,83.858,86400000.0
2007-03-30 05:25:00,83.869,83.914,83.838,83.914,64000000.0
2007-03-30 05:30:00,83.918,83.944,83.89,83.94,68800000.0
2007-03-30 05:35:00,83.917,83.972,83.913,83.95,60800000.0
2007-03-30 05:40:00,83.957,83.98,83.939,83.98,70400000.0
2007-03-30 05:45:00,84.014,84.025,83.986,83.997,59200000.0
2007-03-30 05:50:00,84.001,84.046,83.977,84.033,62400000.0
2007-03-30 05:55:00,84.02,84.05,84.016,84.05,77200000.0
2007-03-30 06:00:00,84.046,84.095,83.991,84.005,71400000.0
2007-03-30 06:05:00,83.991,83.998,83.971,83.992,65600000.0
2007-03-30 06:10:00,83.989,83.994,83.97,83.989,70800000.0
2007-03-30 06:15:00,83.981,84.013,83.973,84.005,66000000.0
2007-03-30 06:20:00,83.985,84.048,83.941,84.032,62400000.0
2007-03-30 06:25:00,84.039,84.075,84.025,84.055,65600000.0
2007-03-30 06:30:00,84.051,84.091,84.043,84.087,51200000.0
2007-03-30 06:35:00,84.095,84.11,84.054,84.054,60800000.0
2007-03-30 06:40:00,84.068,84.11,83.99,84.088,66600000.0
2007-03-30 06:45:00,84.106,84.106,84.077,84.096,57600000.0
2007-03-30 06:50:00,84.089,84.096,84.063,84.077,64000000.0
2007-03-30 06:55:00,84.079,84.114,84.071,84.114,72000000.0
2007-03-30 07:00:00,84.116,84.126,84.086,84.105,50400000.0
2007-03-30 07:05:00,84.105,84.105,84.064,84.064,85200000.0
2007-03-30 07:10:00,84.064,84.113,84.05,84.102,65000000.0
2007-03-30 07:15:00,84.105,84.166,84.098,84.165,58000000.0
2007-03-30 07:20:00,84.155,84.168,84.106,84.132,59200000.0
2007-03-30 07:25:00,84.121,84.142,84.108,84.132,66000000.0
2007-03-30 07:30:00,84.136,84.141,83.955,83.955,67600000.0
2007-03-30 07:35:00,83.922,83.983,83.914,83.981,73000000.0
2007-03-30 07:40:00,83.975,83.98,83.883,83.903,96000000.0
2007-03-30 07:45:00,83.89,83.935,83.847,83.891,61800000.0
2007-03-30 07:50:00,83.912,83.925,83.901,83.922,91200000.0
2007-03-30 07:55:00,83.924,83.924,83.887,83.902,94400000.0
2007-03-30 08:00:00,83.884,83.933,83.884,83.928,59000000.0
2007-03-30 08:05:00,83.929,83.99,83.929,83.978,65000000.0
2007-03-30 08:10:00,83.971,84.013,83.971,83.992,78400000.0
2007-03-30 08:15:00,83.985,83.996,83.968,83.975,56000000.0
2007-03-30 08:20:00,83.982,83.991,83.945,83.948,69200000.0
2007-03-30 08:25:00,83.929,83.929,83.818,83.859,59200000.0
2007-03-30 08:30:00,83.837,83.956,83.837,83.952,94200000.0
2007-03-30 08:35:00,83.945,83.945,83.9,83.925,109800000.0
2007-03-30 08:40:00,83.932,83.978,83.923,83.962,86400000.0
2007-03-30 08:45:00,83.969,83.995,83.954,83.954,87800000.0
2007-03-30 08:50:00,83.95,83.994,83.947,83.993,143800000.0
2007-03-30 08:55:00,83.992,84.023,83.951,84.022,97000000.0
2007-03-30 09:00:00,84.025,84.09,84.023,84.077,120400000.0
2007-03-30 09:05:00,84.076,84.081,84.028,84.028,128000000.0
2007-03-30 09:10:00,84.014,84.018,83.98,84.014,93200000.0
2007-03-30 09:15:00,84.016,84.068,83.985,83.985,295200000.0
2007-03-30 09:20:00,83.973,84.042,83.968,84.042,219400000.0
2007-03-30 09:25:00,84.05,84.099,84.033,84.099,169600000.0
2007-03-30 09:30:00,84.1,84.1,84.065,84.086,116600000.0
2007-03-30 09:35:00,84.102,84.152,84.078,84.12,188800000.0
2007-03-30 09:40:00,84.115,84.124,84.094,84.107,205800000.0
2007-03-30 09:45:00,84.111,84.117,84.062,84.082,87400000.0
2007-03-30 09:50:00,84.087,84.096,84.059,84.078,172800000.0
2007-03-30 09:55:00,84.078,84.128,84.078,84.128,177600000.0
2007-03-30 10:00:00,84.142,84.143,84.113,84.114,201000000.0
2007-03-30 10:05:00,84.109,84.134,84.078,84.125,173200000.0
2007-03-30 10:10:00,84.133,84.146,84.101,84.131,232600000.0
2007-03-30 10:15:00,84.123,84.149,84.09,84.09,149200000.0
2007-03-30 10:20:00,84.077,84.123,84.055,84.067,142800000.0
2007-03-30 10:25:00,84.055,84.11,84.018,84.105,258600000.0
2007-03-30 10:30:00,84.119,84.119,84.071,84.107,112000000.0
2007-03-30 10:35:00,84.123,84.166,84.11,84.141,86800000.0
2007-03-30 10:40:00,84.137,84.144,84.114,84.129,155600000.0
2007-03-30 10:45:00,84.14,84.15,84.079,84.091,139600000.0
2007-03-30 10:50:00,84.09,84.156,84.087,84.091,276800000.0
2007-03-30 10:55:00,84.095,84.098,84.048,84.048,209600000.0
2007-03-30 11:00:00,84.048,84.099,84.036,84.049,146600000.0
2007-03-30 11:05:00,84.049,84.108,84.046,84.108,193800000.0
2007-03-30 11:10:00,84.099,84.122,84.053,84.091,228200000.0
2007-03-30 11:15:00,84.099,84.112,84.085,84.109,212200000.0
2007-03-30 11:20:00,84.106,84.111,84.083,84.095,219600000.0
2007-03-30 11:25:00,84.095,84.109,84.075,84.081,124800000.0
2007-03-30 11:30:00,84.079,84.125,84.079,84.103,125200000.0
2007-03-30 11:35:00,84.083,84.103,84.041,84.041,141200000.0
2007-03-30 11:40:00,84.049,84.056,84.021,84.052,148200000.0
2007-03-30 11:45:00,84.039,84.069,84.024,84.024,169800000.0
2007-03-30 11:50:00,84.018,84.045,83.959,84.028,204200000.0
2007-03-30 11:55:00,84.032,84.079,83.992,84.078,212200000.0
2007-03-30 12:00:00,84.086,84.13,84.085,84.114,143400000.0
2007-03-30 12:05:00,84.111,84.115,84.084,84.096,97000000.0
2007-03-30 12:10:00,84.082,84.089,84.046,84.058,99200000.0
2007-03-30 12:15:00,84.054,84.073,84.029,84.071,143200000.0
2007-03-30 12:20:00,84.067,84.084,84.052,84.052,191200000.0
2007-03-30 12:25:00,84.044,84.052,83.912,83.921,258400000.0
2007-03-30 12:30:00,83.971,84.03,83.863,84.017,212200000.0
2007-03-30 12:35:00,84.027,84.056,84.025,84.047,124600000.0
2007-03-30 12:40:00,84.04,84.053,84.009,84.042,119200000.0
2007-03-30 12:45:00,84.04,84.071,84.037,84.068,137600000.0
2007-03-30 12:50:00,84.069,84.08,84.053,84.06,76800000.0
2007-03-30 12:55:00,84.054,84.115,84.054,84.092,77200000.0
2007-03-30 13:00:00,84.082,84.105,84.061,84.105,75600000.0
2007-03-30 13:05:00,84.105,84.105,84.032,84.038,104000000.0
2007-03-30 13:10:00,84.051,84.068,84.045,84.063,89600000.0
2007-03-30 13:15:00,84.075,84.086,84.062,84.075,121600000.0
2007-03-30 13:20:00,84.08,84.094,84.072,84.086,105600000.0
2007-03-30 13:25:00,84.099,84.228,84.097,84.228,84800000.0
2007-03-30 13:30:00,84.202,84.218,84.178,84.193,90400000.0
2007-03-30 13:35:00,84.195,84.208,84.139,84.139,126400000.0
2007-03-30 13:40:00,84.131,84.161,84.08,84.11,96000000.0
2007-03-30 13:45:00,84.12,84.193,84.116,84.181,101800000.0
2007-03-30 13:50:00,84.187,84.21,84.176,84.202,149200000.0
2007-03-30 13:55:00,84.2,84.208,84.162,84.162,119400000.0
2007-03-30 14:00:00,84.156,84.226,84.139,84.213,104000000.0
2007-03-30 14:05:00,84.228,84.247,84.206,84.236,91600000.0
2007-03-30 14:10:00,84.234,84.318,84.223,84.318,88000000.0
2007-03-30 14:15:00,84.312,84.312,84.255,84.259,127400000.0
2007-03-30 14:20:00,84.252,84.28,84.229,84.253,116200000.0
2007-03-30 14:25:00,84.258,84.265,84.148,84.175,64000000.0
2007-03-30 14:30:00,84.197,84.256,84.152,84.242,72400000.0
2007-03-30 14:35:00,84.261,84.365,84.247,84.337,56000000.0
2007-03-30 14:40:00,84.321,84.335,84.285,84.306,69800000.0
2007-03-30 14:45:00,84.306,84.328,84.291,84.323,69800000.0
2007-03-30 14:50:00,84.329,84.395,84.296,84.353,60800000.0
2007-03-30 14:55:00,84.343,84.384,84.328,84.337,66000000.0
2007-03-30 15:00:00,84.371,84.418,84.354,84.36,72000000.0
2007-03-30 15:05:00,84.354,84.42,84.348,84.42,60800000.0
2007-03-30 15:10:00,84.429,84.484,84.421,84.429,70400000.0
2007-03-30 15:15:00,84.42,84.541,84.41,84.538,73600000.0
2007-03-30 15:20:00,84.548,84.549,84.432,84.451,66600000.0
2007-03-30 15:25:00,84.453,84.492,84.443,84.443,70400000.0
2007-03-30 15:30:00,84.43,84.46,84.414,84.455,64000000.0
2007-03-30 15:35:00,84.461,84.477,84.449,84.461,68600000.0
2007-03-30 15:40:00,84.466,84.466,84.382,84.415,72000000.0
2007-03-30 15:45:00,84.432,84.461,84.379,84.428,58600000.0
2007-03-30 15:50:00,84.422,84.432,84.38,84.419,66600000.0
2007-03-30 15:55:00,84.43,84.437,84.378,84.382,65600000.0
2007-03-30 16:00:00,84.372,84.496,84.372,84.464,59200000.0
2007-03-30 16:05:00,84.451,84.469,84.419,84.419,66000000.0
2007-03-30 16:10:00,84.415,84.443,84.402,84.441,67600000.0
2007-03-30 16:15:00,84.472,84.475,84.404,84.404,67200000.0
2007-03-30 16:20:00,84.385,84.419,84.372,84.402,57600000.0
2007-03-30 16:25:00,84.416,84.466,84.41,84.466,68800000.0
2007-03-30 16:30:00,84.482,84.495,84.446,84.446,71400000.0
2007-03-30 16:35:00,84.447,84.469,84.441,84.455,64400000.0
2007-03-30 16:40:00,84.457,84.466,84.403,84.403,65600000.0
2007-03-30 16:45:00,84.404,84.431,84.362,84.367,67200000.0
2007-03-30 16:50:00,84.369,84.369,84.266,84.278,81600000.0
2007-03-30 16:55:00,84.28,84.374,84.265,84.369,68800000.0
2007-03-30 17:00:00,84.388,84.483,84.333,84.481,68200000.0
2007-03-30 17:05:00,84.485,84.539,84.365,84.381,73600000.0
2007-03-30 17:10:00,84.407,84.457,84.185,84.185,61800000.0
2007-03-30 17:15:00,84.157,84.208,84.134,84.18,64000000.0
2007-03-30 17:20:00,84.196,84.429,84.194,84.405,57400000.0
2007-03-30 17:25:00,84.344,84.344,84.208,84.267,60800000.0
2007-03-30 17:30:00,84.321,84.466,84.317,84.322,59600000.0
2007-03-30 17:35:00,84.291,84.376,84.287,84.302,68800000.0
2007-03-30 17:40:00,84.288,84.325,84.157,84.161,59200000.0
2007-03-30 17:45:00,84.175,84.175,83.9,84.047,65000000.0
2007-03-30 17:50:00,84.05,84.38,84.005,84.103,67600000.0
2007-03-30 17:55:00,84.155,84.155,84.038,84.103,59200000.0
2007-03-30 18:00:00,84.06,84.165,83.998,84.085,78800000.0
2007-03-30 18:05:00,84.117,84.145,84.027,84.084,76200000.0
2007-03-30 18:10:00,84.087,84.103,83.979,83.984,60200000.0
2007-03-30 18:15:00,83.954,84.0,83.916,83.999,67200000.0
2007-03-30 18:20:00,84.0,84.074,83.974,84.001,62800000.0
2007-03-30 18:25:00,84.013,84.045,83.957,83.993,64000000.0
2007-03-30 18:30:00,83.991,84.044,83.989,83.999,59200000.0
2007-03-30 18:35:00,84.014,84.031,83.929,84.031,68800000.0
2007-03-30 18:40:00,84.009,84.08,83.963,84.078,60600000.0
2007-03-30 18:45:00,84.085,84.119,84.085,84.106,60800000.0
2007-03-30 18:50:00,84.109,84.112,84.079,84.079,66600000.0
2007-03-30 18:55:00,84.08,84.132,84.064,84.132,67200000.0
2007-03-30 19:00:00,84.124,84.134,84.099,84.109,60800000.0
2007-03-30 19:05:00,84.077,84.101,84.066,84.084,60800000.0
2007-03-30 19:10:00,84.086,84.092,84.057,84.057,68800000.0
2007-03-30 19:15:00,84.061,84.084,84.061,84.071,72000000.0
2007-03-30 19:20:00,84.073,84.088,84.058,84.086,73600000.0
2007-03-30 19:25:00,84.09,84.17,84.09,84.166,49600000.0
2007-03-30 19:30:00,84.158,84.169,84.055,84.131,59600000.0
2007-03-30 19:35:00,84.124,84.141,84.108,84.137,65600000.0
2007-03-30 19:40:00,84.135,84.154,84.085,84.106,67200000.0
2007-03-30 19:45:00,84.09,84.121,84.081,84.1,64000000.0
2007-03-30 19:50:00,84.105,84.121,84.07,84.072,68800000.0
2007-03-30 19:55:00,84.068,84.068,84.021,84.038,57600000.0
2007-03-30 20:00:00,84.034,84.059,84.02,84.059,63400000.0
2007-03-30 20:05:00,84.063,84.103,84.048,84.093,60800000.0
2007-03-30 20:10:00,84.098,84.109,84.068,84.07,68800000.0
2007-03-30 20:15:00,84.067,84.128,84.067,84.119,60800000.0
2007-03-30 20:20:00,84.132,84.132,84.101,84.112,61800000.0
2007-03-30 20:25:00,84.112,84.176,84.099,84.176,61600000.0
2007-03-30 20:30:00,84.186,84.207,84.162,84.173,60600000.0
2007-03-30 20:35:00,84.173,84.273,84.173,84.263,68800000.0
2007-03-30 20:40:00,84.253,84.253,84.227,84.228,65600000.0
2007-03-30 20:45:00,84.236,84.265,84.215,84.219,59200000.0
2007-03-30 20:50:00,84.211,84.23,84.181,84.181,64000000.0
2007-03-30 20:55:00,84.18,84.191,84.102,84.116,71400000.0
2007-03-30 21:00:00,84.097,84.12,84.077,84.109,60800000.0
2007-03-30 21:05:00,84.118,84.133,84.041,84.041,68200000.0
2007-03-30 21:10:00,84.039,84.065,84.025,84.058,78800000.0
2007-03-30 21:15:00,84.038,84.149,83.994,84.149,59200000.0
2007-03-30 21:20:00,84.164,84.177,84.136,84.146,67200000.0
2007-03-30 21:25:00,84.16,84.168,84.142,84.154,72000000.0
2007-03-30 21:30:00,84.169,84.172,84.117,84.128,59200000.0
2007-03-30 21:35:00,84.131,84.147,84.121,84.126,62800000.0
2007-03-30 21:40:00,84.127,84.177,84.118,84.177,44200000.0
2007-03-30 21:45:00,84.182,84.186,84.055,84.143,65000000.0
2007-03-30 21:50:00,84.147,84.154,84.117,84.134,60800000.0
2007-03-30 21:55:00,84.125,84.15,84.118,84.136,59200000.0
2007-03-30 22:00:00,84.128,84.143,84.051,84.075,61800000.0
2007-03-30 22:05:00,84.152,84.353,84.094,84.145,61800000.0
2007-03-30 22:10:00,84.095,84.138,84.095,84.127,73600000.0
2007-03-30 22:15:00,84.141,84.141,84.112,84.113,44800000.0
2007-03-30 22:20:00,84.114,84.122,84.083,84.086,43600000.0
2007-03-30 22:25:00,84.098,84.136,84.097,84.128,72000000.0
2007-03-30 22:30:00,84.117,84.132,84.109,84.123,60800000.0
2007-03-30 22:35:00,84.127,84.17,84.108,84.161,56000000.0
2007-03-30 22:40:00,84.165,84.186,84.038,84.051,67200000.0
2007-03-30 22:45:00,84.064,84.19,84.064,84.19,66000000.0
2007-03-30 22:50:00,84.188,84.188,84.131,84.138,65600000.0
2007-03-30 22:55:00,84.144,84.176,84.06,84.06,60200000.0
2007-04-01 23:00:00,84.072,84.229,83.93,84.072,60800000.0
2007-04-01 23:05:00,84.065,84.065,83.929,84.006,58600000.0
2007-04-01 23:10:00,84.015,84.046,83.996,84.014,57600000.0
2007-04-01 23:15:00,84.015,84.05,84.001,84.036,49600000.0
2007-04-01 23:20:00,84.023,84.026,83.975,83.998,54400000.0
2007-04-01 23:25:00,83.998,84.015,83.987,83.993,41600000.0
2007-04-01 23:30:00,84.002,84.021,83.995,84.003,61800000.0
2007-04-01 23:35:00,84.012,84.073,83.985,84.073,64000000.0
2007-04-01 23:40:00,84.058,84.07,83.993,84.042,64000000.0
2007-04-01 23:45:00,84.023,84.045,84.006,84.017,52200000.0
2007-04-01 23:50:00,83.995,83.995,83.927,83.951,62800000.0
2007-04-01 23:55:00,83.959,83.959,83.889,83.907,62400000.0
2007-04-02 00:00:00,83.894,83.911,83.852,83.852,68800000.0
2007-04-02 00:05:00,83.846,83.846,83.767,83.77,57000000.0
2007-04-02 00:10:00,83.763,83.766,83.727,83.753,61200000.0
2007-04-02 00:15:00,83.765,83.786,83.758,83.764,61200000.0
2007-04-02 00:20:00,83.769,83.813,83.71,83.812,73600000.0
2007-04-02 00:25:00,83.815,83.883,83.814,83.882,60800000.0
2007-04-02 00:30:00,83.883,83.906,83.871,83.89,68800000.0
2007-04-02 00:35:00,83.882,83.912,83.857,83.912,54400000.0
2007-04-02 00:40:00,83.911,83.955,83.911,83.955,67600000.0
2007-04-02 00:45:00,83.972,84.004,83.95,84.004,72000000.0
2007-04-02 00:50:00,84.007,84.144,83.996,84.144,68800000.0
2007-04-02 00:55:00,84.167,84.18,84.008,84.105,59200000.0
2007-04-02 01:00:00,84.108,84.166,84.084,84.166,52800000.0
2007-04-02 01:05:00,84.171,84.174,84.084,84.13,56000000.0
2007-04-02 01:10:00,84.132,84.144,84.087,84.087,68800000.0
2007-04-02 01:15:00,84.12,84.12,84.087,84.101,60200000.0
2007-04-02 01:20:00,84.099,84.133,84.093,84.117,67200000.0
2007-04-02 01:25:00,84.098,84.117,84.069,84.089,65000000.0
2007-04-02 01:30:00,84.096,84.097,84.041,84.06,78400000.0
2007-04-02 01:35:00,84.045,84.061,83.941,84.05,61800000.0
2007-04-02 01:40:00,84.077,84.147,84.064,84.128,57400000.0
2007-04-02 01:45:00,84.116,84.162,84.096,84.153,56400000.0
2007-04-02 01:50:00,84.19,84.19,83.98,84.052,72000000.0
2007-04-02 01:55:00,84.056,84.127,84.025,84.125,70400000.0
2007-04-02 02:00:00,84.121,84.177,84.118,84.177,70400000.0
2007-04-02 02:05:00,84.176,84.25,84.165,84.25,72000000.0
2007-04-02 02:10:00,84.244,84.283,84.244,84.27,56000000.0
2007-04-02 02:15:00,84.276,84.362,84.276,84.362,57600000.0
2007-04-02 02:20:00,84.355,84.355,84.191,84.281,62400000.0
2007-04-02 02:25:00,84.276,84.279,84.197,84.223,78400000.0
2007-04-02 02:30:00,84.231,84.259,84.213,84.224,65600000.0
2007-04-02 02:35:00,84.223,84.257,84.219,84.244,67200000.0
2007-04-02 02:40:00,84.262,84.264,84.155,84.187,60800000.0
2007-04-02 02:45:00,84.178,84.234,84.159,84.196,68800000.0
2007-04-02 02:50:00,84.194,84.204,84.101,84.197,55400000.0
2007-04-02 02:55:00,84.191,84.22,84.183,84.209,52800000.0
2007-04-02 03:00:00,84.212,84.236,84.116,84.21,59200000.0
2007-04-02 03:05:00,84.225,84.225,84.176,84.211,68800000.0
2007-04-02 03:10:00,84.213,84.215,84.178,84.183,72000000.0
2007-04-02 03:15:00,84.173,84.181,84.149,84.149,67600000.0
2007-04-02 03:20:00,84.138,84.172,84.107,84.172,54400000.0
2007-04-02 03:25:00,84.169,84.173,84.141,84.158,68800000.0
2007-04-02 03:30:00,84.166,84.222,84.111,84.215,60800000.0
2007-04-02 03:35:00,84.205,84.205,84.102,84.152,73600000.0
2007-04-02 03:40:00,84.146,84.16,84.116,84.159,60800000.0
2007-04-02 03:45:00,84.167,84.235,84.161,84.228,60800000.0
2007-04-02 03:50:00,84.232,84.236,84.184,84.223,57600000.0
2007-04-02 03:55:00,84.22,84.289,84.22,84.275,68200000.0
2007-04-02 04:00:00,84.27,84.389,84.256,84.389,58600000.0
2007-04-02 04:05:00,84.39,84.464,84.374,84.383,62400000.0
2007-04-02 04:10:00,84.402,84.42,84.332,84.343,53200000.0
2007-04-02 04:15:00,84.349,84.42,84.327,84.405,64000000.0
2007-04-02 04:20:00,84.406,84.415,84.319,84.393,64000000.0
2007-04-02 04:25:00,84.408,84.451,84.397,84.425,62400000.0
2007-04-02 04:30:00,84.402,84.436,84.399,84.41,57600000.0
2007-04-02 04:35:00,84.425,84.431,84.406,84.424,53800000.0
2007-04-02 04:40:00,84.394,84.416,84.365,84.412,54400000.0
2007-04-02 04:45:00,84.42,84.442,84.406,84.442,57000000.0
2007-04-02 04:50:00,84.441,84.45,84.352,84.42,58600000.0
2007-04-02 04:55:00,84.442,84.456,84.411,84.45,60800000.0
2007-04-02 05:00:00,84.422,84.444,84.407,84.419,60800000.0
2007-04-02 05:05:00,84.422,84.456,84.414,84.444,65600000.0
2007-04-02 05:10:00,84.452,84.452,84.395,84.428,65600000.0
2007-04-02 05:15:00,84.399,84.434,84.343,84.42,67200000.0
2007-04-02 05:20:00,84.429,84.447,84.404,84.41,56000000.0
2007-04-02 05:25:00,84.421,84.421,84.367,84.367,60600000.0
2007-04-02 05:30:00,84.374,84.385,84.348,84.373,72400000.0
2007-04-02 05:35:00,84.39,84.447,84.39,84.447,56000000.0
2007-04-02 05:40:00,84.441,84.45,84.413,84.418,49600000.0
2007-04-02 05:45:00,84.417,84.43,84.396,84.429,71400000.0
2007-04-02 05:50:00,84.434,84.449,84.398,84.43,61800000.0
2007-04-02 05:55:00,84.383,84.468,84.339,84.42,61800000.0
2007-04-02 06:00:00,84.42,84.444,84.39,84.4,58600000.0
2007-04-02 06:05:00,84.438,84.451,84.377,84.39,60800000.0
2007-04-02 06:10:00,84.384,84.392,84.297,84.368,65400000.0
2007-04-02 06:15:00,84.372,84.376,84.3,84.36,44200000.0
2007-04-02 06:20:00,84.348,84.409,84.333,84.39,57000000.0
2007-04-02 06:25:00,84.378,84.388,84.319,84.344,58600000.0
2007-04-02 06:30:00,84.341,84.359,84.327,84.335,72000000.0
2007-04-02 06:35:00,84.326,84.326,84.286,84.303,66600000.0
2007-04-02 06:40:00,84.303,84.351,84.243,84.277,59200000.0
2007-04-02 06:45:00,84.284,84.384,84.278,84.371,78400000.0
2007-04-02 06:50:00,84.344,84.428,84.343,84.42,68200000.0
2007-04-02 06:55:00,84.414,84.423,84.329,84.339,60200000.0
2007-04-02 07:00:00,84.337,84.351,84.328,84.338,71800000.0
2007-04-02 07:05:00,84.34,84.362,84.334,84.353,64000000.0
2007-04-02 07:10:00,84.346,84.411,84.341,84.401,48000000.0
2007-04-02 07:15:00,84.425,84.435,84.4,84.435,65600000.0
2007-04-02 07:20:00,84.428,84.43,84.393,84.42,68800000.0
2007-04-02 07:25:00,84.427,84.473,84.418,84.461,60800000.0
2007-04-02 07:30:00,84.46,84.46,84.425,84.436,60800000.0
2007-04-02 07:35:00,84.435,84.441,84.41,84.425,61600000.0
2007-04-02 07:40:00,84.417,84.424,84.393,84.421,60800000.0
2007-04-02 07:45:00,84.418,84.443,84.397,84.425,68800000.0
2007-04-02 07:50:00,84.427,84.439,84.412,84.437,54400000.0
2007-04-02 07:55:00,84.435,84.448,84.389,84.418,64000000.0
2007-04-02 08:00:00,84.417,84.423,84.344,84.352,57600000.0
2007-04-02 08:05:00,84.342,84.404,84.322,84.375,69200000.0
2007-04-02 08:10:00,84.355,84.375,84.325,84.364,64400000.0
2007-04-02 08:15:00,84.386,84.396,84.339,84.344,67200000.0
2007-04-02 08:20:00,84.343,84.393,84.325,84.389,65600000.0
2007-04-02 08:25:00,84.396,84.413,84.298,84.398,59600000.0
2007-04-02 08:30:00,84.411,84.425,84.403,84.415,49600000.0
2007-04-02 08:35:00,84.443,84.459,84.395,84.397,73400000.0
2007-04-02 08:40:00,84.381,84.382,84.33,84.333,72000000.0
2007-04-02 08:45:00,84.33,84.366,84.312,84.346,68800000.0
2007-04-02 08:50:00,84.352,84.388,84.331,84.373,60800000.0
2007-04-02 08:55:00,84.379,84.401,84.368,84.391,60600000.0
2007-04-02 09:00:00,84.397,84.418,84.379,84.414,66600000.0
2007-04-02 09:05:00,84.405,84.428,84.394,84.405,67600000.0
2007-04-02 09:10:00,84.402,84.421,84.391,84.415,60800000.0
2007-04-02 09:15:00,84.433,84.505,84.433,84.505,62400000.0
2007-04-02 09:20:00,84.494,84.516,84.355,84.443,68200000.0
2007-04-02 09:25:00,84.456,84.473,84.437,84.465,59200000.0
2007-04-02 09:30:00,84.489,84.558,84.487,84.558,64000000.0
2007-04-02 09:35:00,84.58,84.649,84.56,84.605,62400000.0
2007-04-02 09:40:00,84.604,84.608,84.541,84.541,67200000.0
2007-04-02 09:45:00,84.534,84.621,84.523,84.613,59600000.0
2007-04-02 09:50:00,84.613,84.638,84.613,84.624,76800000.0
2007-04-02 09:55:00,84.631,84.684,84.59,84.615,78400000.0
2007-04-02 10:00:00,84.622,84.638,84.601,84.616,57400000.0
2007-04-02 10:05:00,84.599,84.615,84.577,84.586,66600000.0
2007-04-02 10:10:00,84.581,84.595,84.559,84.595,65600000.0
2007-04-02 10:15:00,84.597,84.611,84.578,84.602,59200000.0
2007-04-02 10:20:00,84.609,84.61,84.578,84.583,68800000.0
2007-04-02 10:25:00,84.581,84.631,84.57,84.604,50600000.0
2007-04-02 10:30:00,84.611,84.633,84.605,84.611,60800000.0
2007-04-02 10:35:00,84.611,84.63,84.539,84.612,57000000.0
2007-04-02 10:40:00,84.608,84.641,84.573,84.641,64400000.0
2007-04-02 10:45:00,84.628,84.635,84.575,84.609,62400000.0
2007-04-02 10:50:00,84.607,84.611,84.588,84.606,73400000.0
2007-04-02 10:55:00,84.6,84.64,84.513,84.635,69600000.0
2007-04-02 11:00:00,84.65,84.65,84.599,84.623,68800000.0
2007-04-02 11:05:00,84.637,84.682,84.626,84.654,81400000.0
2007-04-02 11:10:00,84.649,84.758,84.645,84.738,67200000.0
2007-04-02 11:15:00,84.745,84.745,84.693,84.693,65600000.0
2007-04-02 11:20:00,84.689,84.702,84.654,84.695,64000000.0
2007-04-02 11:25:00,84.704,84.741,84.663,84.666,72400000.0
2007-04-02 11:30:00,84.666,84.694,84.656,84.656,68800000.0
2007-04-02 11:35:00,84.661,84.701,84.661,84.694,57600000.0
2007-04-02 11:40:00,84.688,84.737,84.688,84.717,67200000.0
2007-04-02 11:45:00,84.72,84.725,84.664,84.683,67200000.0
2007-04-02 11:50:00,84.677,84.694,84.665,84.684,65600000.0
2007-04-02 11:55:00,84.693,84.698,84.632,84.663,58600000.0
2007-04-02 12:00:00,84.649,84.673,84.64,84.667,65600000.0
2007-04-02 12:05:00,84.673,84.679,84.636,84.666,67200000.0
2007-04-02 12:10:00,84.673,84.686,84.662,84.668,59200000.0
2007-04-02 12:15:00,84.669,84.679,84.597,84.679,71400000.0
2007-04-02 12:20:00,84.684,84.693,84.637,84.637,68800000.0
2007-04-02 12:25:00,84.655,84.662,84.611,84.622,63400000.0
2007-04-02 12:30:00,84.613,84.642,84.606,84.617,69800000.0
2007-04-02 12:35:00,84.607,84.623,84.527,84.587,67200000.0
2007-04-02 12:40:00,84.58,84.597,84.56,84.589,73000000.0
2007-04-02 12:45:00,84.604,84.609,84.589,84.596,69800000.0
2007-04-02 12:50:00,84.6,84.6,84.574,84.579,60800000.0
2007-04-02 12:55:00,84.599,84.609,84.589,84.594,72000000.0
2007-04-02 13:00:00,84.603,84.609,84.576,84.598,66600000.0
2007-04-02 13:05:00,84.594,84.598,84.565,84.59,60200000.0
2007-04-02 13:10:00,84.583,84.594,84.548,84.548,70400000.0
2007-04-02 13:15:00,84.567,84.607,84.538,84.599,70400000.0
2007-04-02 13:20:00,84.594,84.594,84.549,84.577,52800000.0
2007-04-02 13:25:00,84.57,84.583,84.48,84.566,61800000.0
2007-04-02 13:30:00,84.569,84.594,84.55,84.588,63400000.0
2007-04-02 13:35:00,84.59,84.654,84.589,84.654,116800000.0
2007-04-02 13:40:00,84.644,84.662,84.612,84.615,128400000.0
2007-04-02 13:45:00,84.626,84.641,84.615,84.615,88000000.0
2007-04-02 13:50:00,84.627,84.651,84.602,84.647,90600000.0
2007-04-02 13:55:00,84.641,84.661,84.618,84.654,104000000.0
2007-04-02 14:00:00,84.658,84.699,84.645,84.684,120400000.0
2007-04-02 14:05:00,84.672,84.706,84.665,84.692,150400000.0
2007-04-02 14:10:00,84.692,84.738,84.692,84.715,102400000.0
2007-04-02 14:15:00,84.71,84.73,84.701,84.73,96000000.0
2007-04-02 14:20:00,84.743,84.755,84.721,84.736,126800000.0
2007-04-02 14:25:00,84.739,84.841,84.732,84.807,90000000.0
2007-04-02 14:30:00,84.792,84.819,84.777,84.815,84800000.0
2007-04-02 14:35:00,84.812,84.814,84.783,84.808,105600000.0
2007-04-02 14:40:00,84.794,84.809,84.768,84.806,121600000.0
2007-04-02 14:45:00,84.806,84.821,84.77,84.783,89600000.0
2007-04-02 14:50:00,84.78,84.794,84.765,84.792,104000000.0
2007-04-02 14:55:00,84.79,84.829,84.79,84.819,75200000.0
2007-04-02 15:00:00,84.82,84.83,84.804,84.821,78400000.0
2007-04-02 15:05:00,84.826,84.918,84.826,84.894,67600000.0
2007-04-02 15:10:00,84.906,84.936,84.884,84.919,137600000.0
2007-04-02 15:15:00,84.91,84.924,84.892,84.907,120000000.0
2007-04-02 15:20:00,84.901,84.901,84.857,84.868,124200000.0
2007-04-02 15:25:00,84.854,84.881,84.786,84.871,213200000.0
2007-04-02 15:30:00,84.792,84.911,84.744,84.891,258000000.0
2007-04-02 15:35:00,84.894,84.918,84.891,84.918,192000000.0
2007-04-02 15:40:00,84.92,84.925,84.764,84.764,144800000.0
2007-04-02 15:45:00,84.764,84.834,84.764,84.832,99200000.0
2007-04-02 15:50:00,84.835,84.871,84.83,84.866,97000000.0
2007-04-02 15:55:00,84.882,84.893,84.825,84.841,144000000.0
2007-04-02 16:00:00,84.78,84.847,84.78,84.847,212200000.0
2007-04-02 16:05:00,84.842,84.843,84.75,84.772,205200000.0
2007-04-02 16:10:00,84.763,84.763,84.692,84.697,171000000.0
2007-04-02 16:15:00,84.697,84.712,84.639,84.68,148800000.0
2007-04-02 16:20:00,84.691,84.698,84.636,84.651,139600000.0
2007-04-02 16:25:00,84.661,84.715,84.654,84.71,124800000.0
2007-04-02 16:30:00,84.716,84.772,84.713,84.749,120000000.0
2007-04-02 16:35:00,84.738,84.742,84.701,84.701,220800000.0
2007-04-02 16:40:00,84.687,84.687,84.661,84.682,212600000.0
2007-04-02 16:45:00,84.688,84.761,84.688,84.749,228600000.0
2007-04-02 16:50:00,84.749,84.757,84.725,84.757,195000000.0
2007-04-02 16:55:00,84.771,84.902,84.771,84.892,145400000.0
2007-04-02 17:00:00,84.905,84.92,84.838,84.848,208400000.0
2007-04-02 17:05:00,84.841,84.859,84.778,84.789,276600000.0
2007-04-02 17:10:00,84.799,84.824,84.774,84.822,140800000.0
2007-04-02 17:15:00,84.806,84.847,84.765,84.82,156800000.0
2007-04-02 17:20:00,84.804,84.813,84.775,84.806,88400000.0
2007-04-02 17:25:00,84.809,84.852,84.775,84.852,99200000.0
2007-04-02 17:30:00,84.853,84.903,84.849,84.879,259200000.0
2007-04-02 17:35:00,84.885,84.925,84.875,84.925,143400000.0
2007-04-02 17:40:00,84.928,84.952,84.883,84.916,140600000.0
2007-04-02 17:45:00,84.917,84.917,84.851,84.856,233000000.0
2007-04-02 17:50:00,84.841,84.863,84.805,84.84,172800000.0
2007-04-02 17:55:00,84.821,84.877,84.809,84.862,201400000.0
2007-04-02 18:00:00,84.856,84.905,84.856,84.905,177000000.0
2007-04-02 18:05:00,84.917,84.92,84.829,84.907,172600000.0
2007-04-02 18:10:00,84.905,84.908,84.874,84.877,88000000.0
2007-04-02 18:15:00,84.889,84.889,84.852,84.852,205800000.0
2007-04-02 18:20:00,84.852,84.892,84.817,84.881,187600000.0
2007-04-02 18:25:00,84.853,84.894,84.836,84.882,108800000.0
2007-04-02 18:30:00,84.881,84.914,84.875,84.908,168400000.0
2007-04-02 18:35:00,84.897,84.934,84.877,84.934,209400000.0
2007-04-02 18:40:00,84.945,84.961,84.927,84.953,294800000.0
2007-04-02 18:45:00,84.962,84.962,84.887,84.887,92800000.0
2007-04-02 18:50:00,84.918,84.938,84.9,84.938,128000000.0
2007-04-02 18:55:00,84.933,84.936,84.89,84.92,122000000.0
2007-04-02 19:00:00,84.938,84.978,84.931,84.978,97000000.0
2007-04-02 19:05:00,84.982,84.984,84.927,84.948,144000000.0
2007-04-02 19:10:00,84.946,84.978,84.926,84.972,88000000.0
2007-04-02 19:15:00,84.983,84.994,84.965,84.982,86400000.0
2007-04-02 19:20:00,84.998,85.007,84.963,84.967,110400000.0
2007-04-02 19:25:00,84.97,84.991,84.97,84.976,93800000.0
2007-04-02 19:30:00,84.983,84.983,84.953,84.955,58600000.0
2007-04-02 19:35:00,84.948,84.974,84.931,84.952,68200000.0
2007-04-02 19:40:00,84.944,84.952,84.906,84.919,56000000.0
2007-04-02 19:45:00,84.925,84.932,84.911,84.923,73600000.0
2007-04-02 19:50:00,84.922,84.936,84.873,84.873,65600000.0
2007-04-02 19:55:00,84.864,84.906,84.864,84.871,57600000.0
2007-04-02 20:00:00,84.877,84.927,84.864,84.91,94400000.0
2007-04-02 20:05:00,84.915,84.926,84.902,84.902,90600000.0
2007-04-02 20:10:00,84.894,84.931,84.866,84.923,62400000.0
2007-04-02 20:15:00,84.926,84.953,84.903,84.947,95400000.0
2007-04-02 20:20:00,84.946,84.988,84.94,84.981,68800000.0
2007-04-02 20:25:00,84.973,84.981,84.887,84.91,66600000.0
2007-04-02 20:30:00,84.937,84.937,84.919,84.927,65000000.0
2007-04-02 20:35:00,84.937,84.937,84.908,84.913,59600000.0
2007-04-02 20:40:00,84.916,84.937,84.905,84.933,57600000.0
2007-04-02 20:45:00,84.939,84.952,84.933,84.937,65000000.0
2007-04-02 20:50:00,84.941,84.941,84.902,84.925,84200000.0
2007-04-02 20:55:00,84.903,84.938,84.896,84.917,51200000.0
2007-04-02 21:00:00,84.912,84.925,84.899,84.917,72000000.0
2007-04-02 21:05:00,84.915,84.975,84.905,84.952,64000000.0
2007-04-02 21:10:00,84.952,84.962,84.901,84.918,57600000.0
2007-04-02 21:15:00,84.892,84.929,84.817,84.9,67200000.0
2007-04-02 21:20:00,84.871,84.907,84.864,84.864,60800000.0
2007-04-02 21:25:00,84.893,84.915,84.859,84.915,50000000.0
2007-04-02 21:30:00,84.908,84.925,84.883,84.894,60800000.0
2007-04-02 21:35:00,84.902,84.908,84.78,84.78,51200000.0
2007-04-02 21:40:00,84.882,84.934,84.877,84.934,65600000.0
2007-04-02 21:45:00,84.94,84.982,84.927,84.951,70800000.0
2007-04-02 21:50:00,84.949,84.975,84.917,84.918,56000000.0
2007-04-02 21:55:00,84.927,84.968,84.892,84.965,72000000.0
2007-04-02 22:00:00,84.98,84.998,84.968,84.979,78400000.0
2007-04-02 22:05:00,84.972,84.977,84.952,84.974,62400000.0
2007-04-02 22:10:00,84.98,84.984,84.931,84.942,59200000.0
2007-04-02 22:15:00,84.933,84.955,84.926,84.939,70400000.0
2007-04-02 22:20:00,84.947,84.96,84.915,84.92,60800000.0
2007-04-02 22:25:00,84.941,84.949,84.922,84.939,68800000.0
2007-04-02 22:30:00,84.958,84.961,84.893,84.928,64000000.0
2007-04-02 22:35:00,84.933,84.983,84.933,84.981,86800000.0
2007-04-02 22:40:00,84.952,84.962,84.946,84.956,69200000.0
2007-04-02 22:45:00,84.954,84.983,84.932,84.983,66000000.0
2007-04-02 22:50:00,84.99,84.998,84.94,84.94,56000000.0
2007-04-02 22:55:00,84.96,84.973,84.938,84.938,73600000.0
2007-04-02 23:00:00,84.958,84.986,84.946,84.986,68200000.0
2007-04-02 23:05:00,84.967,85.065,84.959,85.055,88000000.0
2007-04-02 23:10:00,85.071,85.107,85.016,85.066,63400000.0
2007-04-02 23:15:00,85.077,85.2,85.049,85.173,58600000.0
2007-04-02 23:20:00,85.185,85.22,85.159,85.219,67200000.0
2007-04-02 23:25:00,85.21,85.264,85.2,85.254,70400000.0
2007-04-02 23:30:00,85.259,85.259,85.216,85.216,73400000.0
2007-04-02 23:35:00,85.203,85.204,85.177,85.184,64000000.0
2007-04-02 23:40:00,85.177,85.177,85.122,85.128,89600000.0
2007-04-02 23:45:00,85.116,85.193,85.116,85.174,62400000.0
2007-04-02 23:50:00,85.182,85.198,85.163,85.186,62200000.0
2007-04-02 23:55:00,85.181,85.202,85.086,85.166,67200000.0
2007-04-03 00:00:00,85.181,85.181,85.152,85.169,52200000.0
2007-04-03 00:05:00,85.157,85.172,85.139,85.159,53800000.0
2007-04-03 00:10:00,85.158,85.19,85.138,85.138,59200000.0
2007-04-03 00:15:00,85.123,85.17,85.112,85.138,67200000.0
2007-04-03 00:20:00,85.143,85.147,85.106,85.135,75200000.0
2007-04-03 00:25:00,85.136,85.148,85.11,85.146,67200000.0
2007-04-03 00:30:00,85.156,85.2,85.155,85.2,64000000.0
2007-04-03 00:35:00,85.199,85.199,85.136,85.147,69200000.0
2007-04-03 00:40:00,85.172,85.172,85.101,85.125,69800000.0
2007-04-03 00:45:00,85.118,85.145,85.11,85.11,63400000.0
2007-04-03 00:50:00,85.119,85.15,85.116,85.131,64000000.0
2007-04-03 00:55:00,85.131,85.2,85.126,85.189,62400000.0
2007-04-03 01:00:00,85.184,85.21,85.176,85.182,62400000.0
2007-04-03 01:05:00,85.197,85.208,85.133,85.2,69800000.0
2007-04-03 01:10:00,85.21,85.227,85.2,85.219,67200000.0
2007-04-03 01:15:00,85.201,85.202,85.142,85.183,78400000.0
2007-04-03 01:20:00,85.174,85.19,85.155,85.186,60800000.0
2007-04-03 01:25:00,85.185,85.216,85.164,85.216,72400000.0
2007-04-03 01:30:00,85.209,85.219,85.166,85.219,70400000.0
2007-04-03 01:35:00,85.22,85.227,85.158,85.179,72000000.0
2007-04-03 01:40:00,85.175,85.179,85.132,85.132,59200000.0
2007-04-03 01:45:00,85.134,85.159,85.128,85.15,74000000.0
2007-04-03 01:50:00,85.152,85.161,85.127,85.131,65600000.0
2007-04-03 01:55:00,85.123,85.132,85.1,85.1,59600000.0
2007-04-03 02:00:00,85.119,85.139,85.107,85.136,69800000.0
2007-04-03 02:05:00,85.132,85.156,85.093,85.148,72000000.0
2007-04-03 02:10:00,85.141,85.156,85.128,85.136,56000000.0
2007-04-03 02:15:00,85.151,85.199,85.111,85.121,57600000.0
2007-04-03 02:20:00,85.095,85.104,84.983,85.078,62400000.0
2007-04-03 02:25:00,85.078,85.127,85.068,85.117,78800000.0
2007-04-03 02:30:00,85.112,85.122,85.048,85.057,65600000.0
2007-04-03 02:35:00,85.058,85.063,85.041,85.057,66600000.0
2007-04-03 02:40:00,85.055,85.096,85.053,85.079,57000000.0
2007-04-03 02:45:00,85.074,85.074,85.022,85.04,69200000.0
2007-04-03 02:50:00,85.035,85.073,84.944,85.032,55400000.0
2007-04-03 02:55:00,85.041,85.059,85.016,85.031,52800000.0
2007-04-03 03:00:00,85.027,85.036,84.921,85.036,59000000.0
2007-04-03 03:05:00,85.048,85.071,85.04,85.07,65600000.0
2007-04-03 03:10:00,85.067,85.067,85.011,85.026,72000000.0
2007-04-03 03:15:00,85.03,85.033,84.988,85.004,68800000.0
2007-04-03 03:20:00,85.023,85.023,84.973,84.99,49600000.0
2007-04-03 03:25:00,84.998,85.0,84.968,84.968,59600000.0
2007-04-03 03:30:00,84.96,85.064,84.904,85.052,60800000.0
2007-04-03 03:35:00,85.032,85.045,84.98,85.028,74000000.0
2007-04-03 03:40:00,85.02,85.02,84.958,84.973,60200000.0
2007-04-03 03:45:00,84.961,84.998,84.961,84.994,60800000.0
2007-04-03 03:50:00,85.0,85.017,84.991,85.016,65600000.0
2007-04-03 03:55:00,85.026,85.053,85.007,85.014,68800000.0
2007-04-03 04:00:00,85.009,85.045,84.998,85.023,59000000.0
2007-04-03 04:05:00,85.021,85.039,84.996,85.023,62400000.0
2007-04-03 04:10:00,85.016,85.073,85.014,85.07,54400000.0
2007-04-03 04:15:00,85.075,85.081,85.028,85.052,63400000.0
2007-04-03 04:20:00,85.051,85.079,84.961,85.076,63400000.0
2007-04-03 04:25:00,85.068,85.074,85.026,85.033,63400000.0
2007-04-03 04:30:00,85.029,85.039,85.005,85.019,59600000.0
2007-04-03 04:35:00,85.012,85.028,84.97,84.989,54400000.0
2007-04-03 04:40:00,84.989,84.989,84.954,84.963,57600000.0
2007-04-03 04:45:00,84.971,84.976,84.953,84.953,40000000.0
2007-04-03 04:50:00,84.975,84.979,84.883,84.979,65600000.0
2007-04-03 04:55:00,84.979,84.979,84.928,84.945,61200000.0
2007-04-03 05:00:00,84.938,84.957,84.933,84.952,60600000.0
2007-04-03 05:05:00,84.929,84.972,84.927,84.964,65000000.0
2007-04-03 05:10:00,84.971,84.977,84.948,84.959,65600000.0
2007-04-03 05:15:00,84.952,84.987,84.89,84.961,67200000.0
2007-04-03 05:20:00,84.955,85.003,84.955,84.997,55400000.0
2007-04-03 05:25:00,84.984,85.004,84.974,84.985,52800000.0
2007-04-03 05:30:00,85.006,85.036,84.986,85.01,60800000.0
2007-04-03 05:35:00,85.023,85.035,85.002,85.035,52800000.0
2007-04-03 05:40:00,85.033,85.086,85.033,85.074,52800000.0
2007-04-03 05:45:00,85.074,85.092,85.043,85.049,74600000.0
2007-04-03 05:50:00,85.046,85.055,85.031,85.055,56000000.0
2007-04-03 05:55:00,84.985,85.067,84.972,85.06,62400000.0
2007-04-03 06:00:00,85.072,85.072,85.03,85.043,59200000.0
2007-04-03 06:05:00,85.03,85.044,85.01,85.01,60800000.0
2007-04-03 06:10:00,84.998,85.021,84.914,85.008,65600000.0
2007-04-03 06:15:00,85.015,85.066,85.003,85.055,52800000.0
2007-04-03 06:20:00,85.041,85.069,85.041,85.069,60800000.0
2007-04-03 06:25:00,85.048,85.123,85.031,85.123,59200000.0
2007-04-03 06:30:00,85.097,85.127,85.095,85.124,72000000.0
2007-04-03 06:35:00,85.119,85.145,85.079,85.085,66600000.0
2007-04-03 06:40:00,85.056,85.106,85.04,85.106,68800000.0
2007-04-03 06:45:00,85.111,85.14,85.098,85.14,78400000.0
2007-04-03 06:50:00,85.137,85.203,85.137,85.203,62400000.0
2007-04-03 06:55:00,85.162,85.231,85.162,85.219,60200000.0
2007-04-03 07:00:00,85.22,85.221,85.163,85.203,72000000.0
2007-04-03 07:05:00,85.201,85.235,85.168,85.187,64400000.0
2007-04-03 07:10:00,85.157,85.199,85.157,85.169,62400000.0
2007-04-03 07:15:00,85.167,85.208,85.157,85.185,65600000.0
2007-04-03 07:20:00,85.184,85.221,85.182,85.184,68200000.0
2007-04-03 07:25:00,85.183,85.205,85.167,85.182,64000000.0
2007-04-03 07:30:00,85.19,85.241,85.178,85.178,65000000.0
2007-04-03 07:35:00,85.15,85.183,85.15,85.151,62400000.0
2007-04-03 07:40:00,85.145,85.176,85.145,85.162,53800000.0
2007-04-03 07:45:00,85.155,85.21,85.147,85.192,68800000.0
2007-04-03 07:50:00,85.192,85.195,85.072,85.08,65600000.0
2007-04-03 07:55:00,85.092,85.121,85.077,85.094,62800000.0
2007-04-03 08:00:00,85.113,85.158,85.111,85.148,56000000.0
2007-04-03 08:05:00,85.155,85.171,85.114,85.12,68800000.0
2007-04-03 08:10:00,85.115,85.139,85.07,85.105,64000000.0
2007-04-03 08:15:00,85.127,85.221,85.094,85.21,67200000.0
2007-04-03 08:20:00,85.232,85.319,85.231,85.285,60800000.0
2007-04-03 08:25:00,85.293,85.304,85.243,85.243,62400000.0
2007-04-03 08:30:00,85.245,85.262,85.228,85.228,55400000.0
2007-04-03 08:35:00,85.232,85.239,85.209,85.209,73000000.0
2007-04-03 08:40:00,85.221,85.251,85.22,85.241,72000000.0
2007-04-03 08:45:00,85.235,85.246,85.2,85.234,68800000.0
2007-04-03 08:50:00,85.236,85.268,85.236,85.261,60800000.0
2007-04-03 08:55:00,85.271,85.274,85.217,85.234,60800000.0
2007-04-03 09:00:00,85.235,85.247,85.223,85.247,66600000.0
2007-04-03 09:05:00,85.249,85.295,85.236,85.295,66600000.0
2007-04-03 09:10:00,85.277,85.302,85.268,85.293,60800000.0
2007-04-03 09:15:00,85.298,85.301,85.257,85.282,62400000.0
2007-04-03 09:20:00,85.274,85.291,85.25,85.291,67200000.0
2007-04-03 09:25:00,85.279,85.307,85.264,85.264,59200000.0
2007-04-03 09:30:00,85.26,85.279,85.214,85.274,64000000.0
2007-04-03 09:35:00,85.271,85.314,85.211,85.281,62400000.0
2007-04-03 09:40:00,85.276,85.366,85.252,85.362,66600000.0
2007-04-03 09:45:00,85.362,85.362,85.29,85.339,60800000.0
2007-04-03 09:50:00,85.315,85.337,85.283,85.337,60800000.0
2007-04-03 09:55:00,85.334,85.339,85.189,85.311,77800000.0
2007-04-03 10:00:00,85.305,85.328,85.258,85.271,59200000.0
2007-04-03 10:05:00,85.262,85.262,85.221,85.238,67200000.0
2007-04-03 10:10:00,85.235,85.235,85.211,85.218,65600000.0
2007-04-03 10:15:00,85.219,85.276,85.219,85.258,58600000.0
2007-04-03 10:20:00,85.263,85.301,85.242,85.29,68800000.0
2007-04-03 10:25:00,85.301,85.347,85.276,85.305,56000000.0
2007-04-03 10:30:00,85.331,85.335,85.302,85.307,64000000.0
2007-04-03 10:35:00,85.29,85.302,85.19,85.302,57600000.0
2007-04-03 10:40:00,85.293,85.293,85.239,85.244,64000000.0
2007-04-03 10:45:00,85.247,85.289,85.246,85.289,62400000.0
2007-04-03 10:50:00,85.281,85.32,85.26,85.32,73600000.0
2007-04-03 10:55:00,85.32,85.322,85.196,85.276,68800000.0
2007-04-03 11:00:00,85.282,85.352,85.282,85.339,68800000.0
2007-04-03 11:05:00,85.342,85.352,85.282,85.343,81000000.0
2007-04-03 11:10:00,85.342,85.382,85.341,85.356,67200000.0
2007-04-03 11:15:00,85.346,85.379,85.342,85.359,65600000.0
2007-04-03 11:20:00,85.36,85.366,85.34,85.366,64000000.0
2007-04-03 11:25:00,85.354,85.355,85.32,85.332,72000000.0
2007-04-03 11:30:00,85.325,85.348,85.281,85.281,68200000.0
2007-04-03 11:35:00,85.274,85.329,85.274,85.309,57600000.0
2007-04-03 11:40:00,85.307,85.314,85.267,85.296,67200000.0
2007-04-03 11:45:00,85.301,85.302,85.224,85.241,67200000.0
2007-04-03 11:50:00,85.245,85.276,85.243,85.27,65600000.0
2007-04-03 11:55:00,85.263,85.338,85.196,85.314,59600000.0
2007-04-03 12:00:00,85.326,85.36,85.326,85.358,66000000.0
2007-04-03 12:05:00,85.354,85.369,85.321,85.365,67200000.0
2007-04-03 12:10:00,85.348,85.359,85.327,85.337,58600000.0
2007-04-03 12:15:00,85.341,85.352,85.287,85.331,72400000.0
2007-04-03 12:20:00,85.313,85.334,85.301,85.323,68800000.0
2007-04-03 12:25:00,85.329,85.377,85.325,85.356,64000000.0
2007-04-03 12:30:00,85.351,85.388,85.337,85.388,70400000.0
2007-04-03 12:35:00,85.39,85.413,85.284,85.378,67200000.0
2007-04-03 12:40:00,85.371,85.379,85.354,85.378,73000000.0
2007-04-03 12:45:00,85.384,85.413,85.371,85.388,70400000.0
2007-04-03 12:50:00,85.394,85.411,85.376,85.398,60800000.0
2007-04-03 12:55:00,85.398,85.404,85.363,85.363,72400000.0
2007-04-03 13:00:00,85.352,85.4,85.348,85.4,66600000.0
2007-04-03 13:05:00,85.375,85.403,85.369,85.403,50600000.0
2007-04-03 13:10:00,85.389,85.425,85.369,85.406,70800000.0
2007-04-03 13:15:00,85.42,85.424,85.398,85.424,70400000.0
2007-04-03 13:20:00,85.423,85.423,85.389,85.391,48000000.0
2007-04-03 13:25:00,85.383,85.418,85.315,85.411,75600000.0
2007-04-03 13:30:00,85.419,85.437,85.412,85.433,60200000.0
2007-04-03 13:35:00,85.448,85.448,85.394,85.437,116000000.0
2007-04-03 13:40:00,85.428,85.435,85.402,85.418,128000000.0
2007-04-03 13:45:00,85.444,85.467,85.444,85.46,88000000.0
2007-04-03 13:50:00,85.45,85.469,85.446,85.456,91000000.0
2007-04-03 13:55:00,85.452,85.473,85.426,85.426,104400000.0
2007-04-03 14:00:00,85.43,85.48,85.43,85.462,119400000.0
2007-04-03 14:05:00,85.464,85.592,85.464,85.587,150400000.0
2007-04-03 14:10:00,85.581,85.584,85.487,85.506,102400000.0
2007-04-03 14:15:00,85.492,85.53,85.487,85.53,96000000.0
2007-04-03 14:20:00,85.552,85.609,85.546,85.609,121600000.0
2007-04-03 14:25:00,85.601,85.612,85.554,85.56,91200000.0
2007-04-03 14:30:00,85.563,85.574,85.53,85.533,87400000.0
2007-04-03 14:35:00,85.529,85.54,85.495,85.498,97600000.0
2007-04-03 14:40:00,85.474,85.55,85.459,85.55,115600000.0
2007-04-03 14:45:00,85.547,85.547,85.513,85.513,89000000.0
2007-04-03 14:50:00,85.52,85.539,85.507,85.534,103400000.0
2007-04-03 14:55:00,85.5,85.537,85.5,85.515,74600000.0
2007-04-03 15:00:00,85.514,85.583,85.479,85.538,78400000.0
2007-04-03 15:05:00,85.534,85.538,85.503,85.504,68200000.0
2007-04-03 15:10:00,85.525,85.563,85.525,85.558,130000000.0
2007-04-03 15:15:00,85.561,85.571,85.528,85.562,120000000.0
2007-04-03 15:20:00,85.555,85.574,85.537,85.566,123200000.0
2007-04-03 15:25:00,85.558,85.601,85.505,85.594,211000000.0
2007-04-03 15:30:00,85.491,85.616,85.456,85.597,259200000.0
2007-04-03 15:35:00,85.61,85.636,85.567,85.623,191400000.0
2007-04-03 15:40:00,85.616,85.618,85.589,85.604,144000000.0
2007-04-03 15:45:00,85.597,85.608,85.563,85.608,98600000.0
2007-04-03 15:50:00,85.604,85.611,85.558,85.562,98000000.0
2007-04-03 15:55:00,85.555,85.609,85.551,85.602,144400000.0
2007-04-03 16:00:00,85.588,85.647,85.588,85.602,207400000.0
2007-04-03 16:05:00,85.603,85.644,85.584,85.633,204800000.0
2007-04-03 16:10:00,85.655,85.675,85.644,85.65,172600000.0
2007-04-03 16:15:00,85.664,85.678,85.652,85.678,148200000.0
2007-04-03 16:20:00,85.675,85.691,85.669,85.679,140800000.0
2007-04-03 16:25:00,85.687,85.695,85.657,85.682,125200000.0
2007-04-03 16:30:00,85.684,85.685,85.634,85.661,122600000.0
2007-04-03 16:35:00,85.642,85.645,85.571,85.601,220800000.0
2007-04-03 16:40:00,85.602,85.631,85.591,85.631,212200000.0
2007-04-03 16:45:00,85.61,85.666,85.601,85.639,228200000.0
2007-04-03 16:50:00,85.631,85.659,85.617,85.637,194600000.0
2007-04-03 16:55:00,85.633,85.633,85.549,85.551,147200000.0
2007-04-03 17:00:00,85.548,85.577,85.541,85.543,209600000.0
2007-04-03 17:05:00,85.525,85.557,85.501,85.552,276600000.0
2007-04-03 17:10:00,85.562,85.584,85.541,85.573,141200000.0
2007-04-03 17:15:00,85.568,85.574,85.547,85.568,156800000.0
2007-04-03 17:20:00,85.557,85.607,85.557,85.57,86800000.0
2007-04-03 17:25:00,85.543,85.575,85.535,85.575,106400000.0
2007-04-03 17:30:00,85.574,85.584,85.543,85.56,257800000.0
2007-04-03 17:35:00,85.568,85.579,85.542,85.579,144000000.0
2007-04-03 17:40:00,85.583,85.594,85.573,85.594,148800000.0
2007-04-03 17:45:00,85.583,85.595,85.567,85.581,232400000.0
2007-04-03 17:50:00,85.578,85.64,85.575,85.64,174400000.0
2007-04-03 17:55:00,85.638,85.638,85.537,85.586,199800000.0
2007-04-03 18:00:00,85.583,85.623,85.569,85.59,176800000.0
2007-04-03 18:05:00,85.586,85.592,85.503,85.532,171600000.0
2007-04-03 18:10:00,85.534,85.575,85.527,85.569,88000000.0
2007-04-03 18:15:00,85.572,85.572,85.532,85.547,206200000.0
2007-04-03 18:20:00,85.555,85.568,85.531,85.536,188600000.0
2007-04-03 18:25:00,85.56,85.56,85.479,85.483,118400000.0
2007-04-03 18:30:00,85.468,85.484,85.443,85.47,168400000.0
2007-04-03 18:35:00,85.457,85.481,85.444,85.47,212200000.0
2007-04-03 18:40:00,85.467,85.496,85.441,85.496,295200000.0
2007-04-03 18:45:00,85.495,85.5,85.479,85.486,92800000.0
2007-04-03 18:50:00,85.494,85.525,85.493,85.506,127400000.0
2007-04-03 18:55:00,85.509,85.525,85.498,85.513,121000000.0
2007-04-03 19:00:00,85.509,85.51,85.479,85.488,93200000.0
2007-04-03 19:05:00,85.492,85.505,85.479,85.479,144200000.0
2007-04-03 19:10:00,85.502,85.504,85.463,85.463,86800000.0
2007-04-03 19:15:00,85.485,85.505,85.456,85.505,86400000.0
2007-04-03 19:20:00,85.502,85.512,85.489,85.506,110400000.0
2007-04-03 19:25:00,85.504,85.518,85.49,85.512,94400000.0
2007-04-03 19:30:00,85.513,85.516,85.479,85.516,59600000.0
2007-04-03 19:35:00,85.522,85.522,85.487,85.489,67600000.0
2007-04-03 19:40:00,85.475,85.499,85.475,85.496,55800000.0
2007-04-03 19:45:00,85.502,85.53,85.495,85.512,79400000.0
2007-04-03 19:50:00,85.524,85.525,85.473,85.491,65600000.0
2007-04-03 19:55:00,85.499,85.531,85.494,85.529,62800000.0
2007-04-03 20:00:00,85.535,85.554,85.521,85.554,94400000.0
2007-04-03 20:05:00,85.556,85.556,85.515,85.529,90600000.0
2007-04-03 20:10:00,85.497,85.534,85.433,85.49,62400000.0
2007-04-03 20:15:00,85.492,85.572,85.467,85.572,96000000.0
2007-04-03 20:20:00,85.568,85.595,85.561,85.578,73600000.0
2007-04-03 20:25:00,85.567,85.592,85.539,85.545,67600000.0
2007-04-03 20:30:00,85.554,85.557,85.496,85.505,68000000.0
2007-04-03 20:35:00,85.529,85.537,85.484,85.513,59000000.0
2007-04-03 20:40:00,85.515,85.544,85.483,85.532,68200000.0
2007-04-03 20:45:00,85.535,85.563,85.534,85.554,55400000.0
2007-04-03 20:50:00,85.55,85.55,85.521,85.546,78800000.0
2007-04-03 20:55:00,85.55,85.568,85.517,85.517,42600000.0
2007-04-03 21:00:00,85.52,85.531,85.455,85.502,72000000.0
2007-04-03 21:05:00,85.452,85.505,85.413,85.445,62400000.0
2007-04-03 21:10:00,85.469,85.532,85.447,85.45,72000000.0
2007-04-03 21:15:00,85.439,85.517,85.426,85.506,59200000.0
2007-04-03 21:20:00,85.473,85.504,85.429,85.476,61200000.0
2007-04-03 21:25:00,85.439,85.5,85.42,85.5,51200000.0
2007-04-03 21:30:00,85.503,85.52,85.496,85.506,60800000.0
2007-04-03 21:35:00,85.464,85.521,85.419,85.513,64000000.0
2007-04-03 21:40:00,85.492,85.545,85.457,85.54,65600000.0
2007-04-03 21:45:00,85.446,85.54,85.446,85.526,70400000.0
2007-04-03 21:50:00,85.53,85.53,85.48,85.48,64000000.0
2007-04-03 21:55:00,85.483,85.512,85.417,85.478,69800000.0
2007-04-03 22:00:00,85.483,85.557,85.431,85.557,78200000.0
2007-04-03 22:05:00,85.547,85.553,85.517,85.552,67200000.0
2007-04-03 22:10:00,85.559,85.594,85.552,85.586,59200000.0
2007-04-03 22:15:00,85.583,85.604,85.58,85.587,69800000.0
2007-04-03 22:20:00,85.592,85.618,85.528,85.551,66600000.0
2007-04-03 22:25:00,85.606,85.628,85.562,85.585,48000000.0
2007-04-03 22:30:00,85.566,85.602,85.502,85.57,70400000.0
2007-04-03 22:35:00,85.576,85.58,85.519,85.531,85800000.0
2007-04-03 22:40:00,85.549,85.576,85.494,85.495,68800000.0
2007-04-03 22:45:00,85.576,85.585,85.509,85.509,65600000.0
2007-04-03 22:50:00,85.473,85.522,85.452,85.519,48000000.0
2007-04-03 22:55:00,85.505,85.534,85.458,85.52,68800000.0
2007-04-03 23:00:00,85.521,85.543,85.482,85.543,68800000.0
2007-04-03 23:05:00,85.539,85.561,85.539,85.543,88000000.0
2007-04-03 23:10:00,85.552,85.576,85.538,85.562,64000000.0
2007-04-03 23:15:00,85.568,85.575,85.543,85.543,59200000.0
2007-04-03 23:20:00,85.548,85.582,85.533,85.576,67200000.0
2007-04-03 23:25:00,85.58,85.665,85.555,85.607,62400000.0
2007-04-03 23:30:00,85.615,85.626,85.595,85.606,72400000.0
2007-04-03 23:35:00,85.544,85.628,85.514,85.627,63400000.0
2007-04-03 23:40:00,85.621,85.622,85.54,85.599,88400000.0
2007-04-03 23:45:00,85.6,85.609,85.517,85.588,61800000.0
2007-04-03 23:50:00,85.587,85.597,85.562,85.59,61800000.0
2007-04-03 23:55:00,85.596,85.626,85.511,85.595,67200000.0
2007-04-04 00:00:00,85.605,85.606,85.544,85.564,48000000.0
2007-04-04 00:05:00,85.531,85.574,85.494,85.494,54400000.0
2007-04-04 00:10:00,85.566,85.581,85.508,85.544,53800000.0
2007-04-04 00:15:00,85.48,85.566,85.471,85.564,72000000.0
2007-04-04 00:20:00,85.549,85.565,85.534,85.557,75200000.0
2007-04-04 00:25:00,85.553,85.561,85.504,85.522,66600000.0
2007-04-04 00:30:00,85.511,85.56,85.452,85.482,60800000.0
2007-04-04 00:35:00,85.535,85.542,85.418,85.488,69200000.0
2007-04-04 00:40:00,85.504,85.511,85.476,85.5,68000000.0
2007-04-04 00:45:00,85.496,85.501,85.422,85.428,64000000.0
2007-04-04 00:50:00,85.492,85.529,85.419,85.517,64400000.0
2007-04-04 00:55:00,85.514,85.514,85.414,85.466,61800000.0
2007-04-04 01:00:00,85.459,85.493,85.415,85.421,61800000.0
2007-04-04 01:05:00,85.48,85.487,85.374,85.439,69800000.0
2007-04-04 01:10:00,85.485,85.496,85.448,85.448,72000000.0
2007-04-04 01:15:00,85.446,85.451,85.379,85.391,78400000.0
2007-04-04 01:20:00,85.394,85.425,85.393,85.41,60800000.0
2007-04-04 01:25:00,85.409,85.41,85.34,85.392,71400000.0
2007-04-04 01:30:00,85.33,85.353,85.217,85.336,69800000.0
2007-04-04 01:35:00,85.337,85.376,85.307,85.376,72000000.0
2007-04-04 01:40:00,85.352,85.352,85.204,85.291,56000000.0
2007-04-04 01:45:00,85.286,85.305,85.221,85.302,75200000.0
2007-04-04 01:50:00,85.306,85.317,85.187,85.191,72000000.0
2007-04-04 01:55:00,85.215,85.239,85.192,85.237,57600000.0
2007-04-04 02:00:00,85.268,85.316,85.255,85.314,69800000.0
2007-04-04 02:05:00,85.342,85.401,85.334,85.376,71400000.0
2007-04-04 02:10:00,85.354,85.369,85.283,85.283,56000000.0
2007-04-04 02:15:00,85.27,85.27,85.154,85.233,57600000.0
2007-04-04 02:20:00,85.242,85.245,85.102,85.184,62400000.0
2007-04-04 02:25:00,85.165,85.166,85.109,85.134,77800000.0
2007-04-04 02:30:00,85.15,85.21,85.102,85.207,65600000.0
2007-04-04 02:35:00,85.208,85.255,85.202,85.252,66600000.0
2007-04-04 02:40:00,85.261,85.3,85.223,85.287,57600000.0
2007-04-04 02:45:00,85.305,85.352,85.299,85.309,68800000.0
2007-04-04 02:50:00,85.292,85.292,85.152,85.282,56000000.0
2007-04-04 02:55:00,85.27,85.281,85.248,85.276,52800000.0
2007-04-04 03:00:00,85.284,85.286,85.191,85.247,59200000.0
2007-04-04 03:05:00,85.245,85.268,85.236,85.246,68800000.0
2007-04-04 03:10:00,85.242,85.242,85.192,85.192,72000000.0
2007-04-04 03:15:00,85.18,85.203,85.159,85.19,68800000.0
2007-04-04 03:20:00,85.193,85.215,85.179,85.213,57600000.0
2007-04-04 03:25:00,85.214,85.217,85.177,85.178,57600000.0
2007-04-04 03:30:00,85.183,85.215,85.123,85.211,60800000.0
2007-04-04 03:35:00,85.208,85.216,85.085,85.153,56000000.0
2007-04-04 03:40:00,85.191,85.191,85.117,85.176,59600000.0
2007-04-04 03:45:00,85.169,85.176,85.151,85.173,61200000.0
2007-04-04 03:50:00,85.177,85.187,85.122,85.122,57600000.0
2007-04-04 03:55:00,85.173,85.191,85.126,85.191,68200000.0
2007-04-04 04:00:00,85.199,85.225,85.153,85.225,58600000.0
2007-04-04 04:05:00,85.172,85.216,85.15,85.212,62400000.0
2007-04-04 04:10:00,85.223,85.278,85.214,85.274,59200000.0
2007-04-04 04:15:00,85.281,85.3,85.261,85.278,64000000.0
2007-04-04 04:20:00,85.261,85.262,85.172,85.234,63400000.0
2007-04-04 04:25:00,85.238,85.262,85.238,85.245,61800000.0
2007-04-04 04:30:00,85.239,85.26,85.232,85.252,56000000.0
2007-04-04 04:35:00,85.209,85.279,85.194,85.276,56000000.0
2007-04-04 04:40:00,85.267,85.267,85.244,85.255,57000000.0
2007-04-04 04:45:00,85.262,85.299,85.254,85.295,67200000.0
2007-04-04 04:50:00,85.306,85.31,85.222,85.296,58600000.0
2007-04-04 04:55:00,85.222,85.302,85.218,85.267,64000000.0
2007-04-04 05:00:00,85.221,85.267,85.203,85.255,60200000.0
2007-04-04 05:05:00,85.255,85.287,85.207,85.279,47400000.0
2007-04-04 05:10:00,85.276,85.284,85.238,85.271,64400000.0
2007-04-04 05:15:00,85.271,85.317,85.211,85.314,67600000.0
2007-04-04 05:20:00,85.313,85.343,85.313,85.329,56000000.0
2007-04-04 05:25:00,85.328,85.385,85.328,85.374,60200000.0
2007-04-04 05:30:00,85.381,85.389,85.31,85.354,68800000.0
2007-04-04 05:35:00,85.353,85.374,85.338,85.358,56000000.0
2007-04-04 05:40:00,85.353,85.366,85.303,85.318,52200000.0
2007-04-04 05:45:00,85.365,85.378,85.35,85.368,76800000.0
2007-04-04 05:50:00,85.368,85.41,85.356,85.402,58000000.0
2007-04-04 05:55:00,85.358,85.427,85.32,85.402,62400000.0
2007-04-04 06:00:00,85.426,85.487,85.424,85.432,59200000.0
2007-04-04 06:05:00,85.421,85.451,85.401,85.445,60800000.0
2007-04-04 06:10:00,85.442,85.457,85.36,85.374,65000000.0
2007-04-04 06:15:00,85.377,85.431,85.377,85.431,49000000.0
2007-04-04 06:20:00,85.433,85.449,85.417,85.422,60800000.0
2007-04-04 06:25:00,85.417,85.442,85.387,85.439,57400000.0
2007-04-04 06:30:00,85.435,85.492,85.435,85.484,71400000.0
2007-04-04 06:35:00,85.481,85.51,85.453,85.51,66600000.0
2007-04-04 06:40:00,85.508,85.508,85.404,85.446,58600000.0
2007-04-04 06:45:00,85.454,85.46,85.386,85.413,78400000.0
2007-04-04 06:50:00,85.402,85.444,85.354,85.444,61200000.0
2007-04-04 06:55:00,85.45,85.484,85.426,85.443,60800000.0
2007-04-04 07:00:00,85.445,85.464,85.401,85.417,72000000.0
2007-04-04 07:05:00,85.455,85.477,85.394,85.473,64000000.0
2007-04-04 07:10:00,85.475,85.547,85.469,85.516,55400000.0
2007-04-04 07:15:00,85.5,85.504,85.402,85.434,65000000.0
2007-04-04 07:20:00,85.439,85.448,85.375,85.416,68600000.0
2007-04-04 07:25:00,85.422,85.448,85.365,85.367,61200000.0
2007-04-04 07:30:00,85.433,85.457,85.415,85.457,62400000.0
2007-04-04 07:35:00,85.448,85.461,85.387,85.442,61800000.0
2007-04-04 07:40:00,85.417,85.489,85.39,85.489,54400000.0
2007-04-04 07:45:00,85.492,85.507,85.476,85.506,68800000.0
2007-04-04 07:50:00,85.49,85.519,85.485,85.493,55400000.0
2007-04-04 07:55:00,85.486,85.488,85.424,85.45,62200000.0
2007-04-04 08:00:00,85.435,85.435,85.368,85.395,58000000.0
2007-04-04 08:05:00,85.397,85.42,85.373,85.373,68200000.0
2007-04-04 08:10:00,85.323,85.43,85.323,85.429,64000000.0
2007-04-04 08:15:00,85.438,85.489,85.414,85.466,67200000.0
2007-04-04 08:20:00,85.481,85.521,85.468,85.468,62400000.0
2007-04-04 08:25:00,85.453,85.48,85.405,85.471,60800000.0
2007-04-04 08:30:00,85.471,85.489,85.42,85.486,57600000.0
2007-04-04 08:35:00,85.488,85.488,85.401,85.458,73000000.0
2007-04-04 08:40:00,85.391,85.465,85.38,85.461,72000000.0
2007-04-04 08:45:00,85.458,85.463,85.418,85.442,68800000.0
2007-04-04 08:50:00,85.444,85.525,85.435,85.525,66000000.0
2007-04-04 08:55:00,85.531,85.533,85.476,85.476,60800000.0
2007-04-04 09:00:00,85.465,85.475,85.445,85.45,67200000.0
2007-04-04 09:05:00,85.451,85.465,85.429,85.461,67200000.0
2007-04-04 09:10:00,85.447,85.457,85.413,85.45,60200000.0
2007-04-04 09:15:00,85.466,85.494,85.448,85.461,62400000.0
2007-04-04 09:20:00,85.451,85.528,85.439,85.528,68800000.0
2007-04-04 09:25:00,85.514,85.518,85.475,85.494,59200000.0
2007-04-04 09:30:00,85.492,85.493,85.45,85.473,64000000.0
2007-04-04 09:35:00,85.471,85.473,85.397,85.46,65000000.0
2007-04-04 09:40:00,85.466,85.514,85.461,85.493,66600000.0
2007-04-04 09:45:00,85.451,85.508,85.439,85.507,61200000.0
2007-04-04 09:50:00,85.505,85.532,85.497,85.532,55400000.0
2007-04-04 09:55:00,85.527,85.548,85.447,85.52,77800000.0
2007-04-04 10:00:00,85.509,85.511,85.414,85.502,59200000.0
2007-04-04 10:05:00,85.497,85.573,85.488,85.573,66600000.0
2007-04-04 10:10:00,85.592,85.595,85.567,85.574,65000000.0
2007-04-04 10:15:00,85.56,85.569,85.47,85.532,58600000.0
2007-04-04 10:20:00,85.522,85.522,85.469,85.473,69200000.0
2007-04-04 10:25:00,85.487,85.49,85.447,85.449,57000000.0
2007-04-04 10:30:00,85.454,85.462,85.386,85.406,64000000.0
2007-04-04 10:35:00,85.408,85.442,85.334,85.434,57600000.0
2007-04-04 10:40:00,85.436,85.45,85.358,85.432,63400000.0
2007-04-04 10:45:00,85.414,85.435,85.404,85.418,62400000.0
2007-04-04 10:50:00,85.414,85.498,85.408,85.48,73600000.0
2007-04-04 10:55:00,85.467,85.486,85.378,85.473,68200000.0
2007-04-04 11:00:00,85.443,85.484,85.408,85.418,68800000.0
2007-04-04 11:05:00,85.42,85.451,85.346,85.449,81600000.0
2007-04-04 11:10:00,85.445,85.45,85.423,85.429,67200000.0
2007-04-04 11:15:00,85.418,85.418,85.313,85.32,66000000.0
2007-04-04 11:20:00,85.38,85.409,85.335,85.409,63400000.0
2007-04-04 11:25:00,85.405,85.455,85.388,85.394,71400000.0
2007-04-04 11:30:00,85.443,85.448,85.397,85.428,68800000.0
2007-04-04 11:35:00,85.437,85.453,85.42,85.429,57000000.0
2007-04-04 11:40:00,85.428,85.445,85.412,85.428,67200000.0
2007-04-04 11:45:00,85.425,85.456,85.407,85.449,67200000.0
2007-04-04 11:50:00,85.459,85.477,85.434,85.473,65600000.0
2007-04-04 11:55:00,85.495,85.532,85.439,85.521,59200000.0
2007-04-04 12:00:00,85.525,85.525,85.489,85.51,65600000.0
2007-04-04 12:05:00,85.497,85.506,85.462,85.469,66600000.0
2007-04-04 12:10:00,85.47,85.52,85.463,85.52,59200000.0
2007-04-04 12:15:00,85.522,85.562,85.474,85.519,72000000.0
2007-04-04 12:20:00,85.527,85.556,85.515,85.52,68800000.0
2007-04-04 12:25:00,85.531,85.547,85.474,85.489,63400000.0
2007-04-04 12:30:00,85.488,85.496,85.449,85.473,70800000.0
2007-04-04 12:35:00,85.472,85.481,85.372,85.481,67200000.0
2007-04-04 12:40:00,85.472,85.488,85.442,85.46,73600000.0
2007-04-04 12:45:00,85.455,85.455,85.365,85.426,70400000.0
2007-04-04 12:50:00,85.43,85.481,85.422,85.422,60200000.0
2007-04-04 12:55:00,85.418,85.427,85.334,85.334,71400000.0
2007-04-04 13:00:00,85.319,85.426,85.316,85.316,67200000.0
2007-04-04 13:05:00,85.279,85.432,85.279,85.432,69800000.0
2007-04-04 13:10:00,85.432,85.44,85.389,85.412,70800000.0
2007-04-04 13:15:00,85.433,85.502,85.433,85.47,70400000.0
2007-04-04 13:20:00,85.458,85.458,85.391,85.391,49600000.0
2007-04-04 13:25:00,85.451,85.469,85.344,85.441,75200000.0
2007-04-04 13:30:00,85.445,85.448,85.377,85.439,56400000.0
2007-04-04 13:35:00,85.441,85.466,85.415,85.415,116800000.0
2007-04-04 13:40:00,85.412,85.432,85.385,85.385,127400000.0
2007-04-04 13:45:00,85.382,85.399,85.331,85.341,74000000.0
2007-04-04 13:50:00,85.396,85.396,85.35,85.363,91600000.0
2007-04-04 13:55:00,85.368,85.388,85.356,85.388,104400000.0
2007-04-04 14:00:00,85.395,85.427,85.388,85.396,119400000.0
2007-04-04 14:05:00,85.405,85.455,85.397,85.455,150800000.0
2007-04-04 14:10:00,85.46,85.467,85.335,85.345,101800000.0
2007-04-04 14:15:00,85.328,85.444,85.328,85.413,95800000.0
2007-04-04 14:20:00,85.414,85.426,85.381,85.4,126400000.0
2007-04-04 14:25:00,85.395,85.451,85.395,85.436,91600000.0
2007-04-04 14:30:00,85.435,85.435,85.368,85.368,81600000.0
2007-04-04 14:35:00,85.348,85.395,85.348,85.388,99600000.0
2007-04-04 14:40:00,85.377,85.381,85.299,85.344,121600000.0
2007-04-04 14:45:00,85.35,85.372,85.344,85.372,89600000.0
2007-04-04 14:50:00,85.362,85.368,85.344,85.355,104000000.0
2007-04-04 14:55:00,85.353,85.385,85.35,85.383,75600000.0
2007-04-04 15:00:00,85.398,85.43,85.398,85.407,78400000.0
2007-04-04 15:05:00,85.401,85.403,85.316,85.323,76800000.0
2007-04-04 15:10:00,85.369,85.41,85.359,85.361,133200000.0
2007-04-04 15:15:00,85.364,85.364,85.323,85.323,119800000.0
2007-04-04 15:20:00,85.314,85.349,85.259,85.318,118400000.0
2007-04-04 15:25:00,85.307,85.315,85.206,85.3,212800000.0
2007-04-04 15:30:00,85.225,85.342,85.182,85.256,258400000.0
2007-04-04 15:35:00,85.245,85.323,85.226,85.288,191400000.0
2007-04-04 15:40:00,85.238,85.29,85.19,85.236,143800000.0
2007-04-04 15:45:00,85.233,85.236,85.147,85.229,99200000.0
2007-04-04 15:50:00,85.235,85.289,85.235,85.268,97600000.0
2007-04-04 15:55:00,85.273,85.292,85.254,85.254,143800000.0
2007-04-04 16:00:00,85.231,85.255,85.206,85.255,215800000.0
2007-04-04 16:05:00,85.233,85.346,85.232,85.299,202400000.0
2007-04-04 16:10:00,85.311,85.311,85.273,85.299,172200000.0
2007-04-04 16:15:00,85.301,85.354,85.261,85.35,148200000.0
2007-04-04 16:20:00,85.356,85.44,85.356,85.433,140800000.0
2007-04-04 16:25:00,85.437,85.447,85.418,85.441,124800000.0
2007-04-04 16:30:00,85.437,85.509,85.437,85.469,120000000.0
2007-04-04 16:35:00,85.47,85.573,85.47,85.527,221200000.0
2007-04-04 16:40:00,85.534,85.587,85.525,85.548,212800000.0
2007-04-04 16:45:00,85.551,85.553,85.491,85.508,228000000.0
2007-04-04 16:50:00,85.501,85.538,85.481,85.53,195000000.0
2007-04-04 16:55:00,85.525,85.543,85.498,85.498,146600000.0
2007-04-04 17:00:00,85.509,85.566,85.504,85.524,209600000.0
2007-04-04 17:05:00,85.524,85.586,85.524,85.586,275600000.0
2007-04-04 17:10:00,85.544,85.664,85.537,85.593,140800000.0
2007-04-04 17:15:00,85.601,85.664,85.598,85.649,155600000.0
2007-04-04 17:20:00,85.637,85.655,85.602,85.652,88000000.0
2007-04-04 17:25:00,85.664,85.672,85.587,85.587,100200000.0
2007-04-04 17:30:00,85.577,85.643,85.576,85.621,259200000.0
2007-04-04 17:35:00,85.622,85.698,85.622,85.663,143800000.0
2007-04-04 17:40:00,85.659,85.665,85.6,85.608,138600000.0
2007-04-04 17:45:00,85.604,85.615,85.537,85.577,232200000.0
2007-04-04 17:50:00,85.594,85.597,85.561,85.583,169600000.0
2007-04-04 17:55:00,85.572,85.581,85.482,85.493,201000000.0
2007-04-04 18:00:00,85.506,85.506,85.447,85.491,178000000.0
2007-04-04 18:05:00,85.489,85.489,85.445,85.485,171000000.0
2007-04-04 18:10:00,85.496,85.521,85.484,85.505,87400000.0
2007-04-04 18:15:00,85.515,85.523,85.496,85.496,204600000.0
2007-04-04 18:20:00,85.508,85.546,85.503,85.535,188600000.0
2007-04-04 18:25:00,85.528,85.535,85.506,85.53,113600000.0
2007-04-04 18:30:00,85.527,85.536,85.501,85.521,170000000.0
2007-04-04 18:35:00,85.518,85.527,85.488,85.495,216000000.0
2007-04-04 18:40:00,85.496,85.536,85.493,85.515,296000000.0
2007-04-04 18:45:00,85.518,85.534,85.463,85.475,92800000.0
2007-04-04 18:50:00,85.523,85.537,85.453,85.518,126800000.0
2007-04-04 18:55:00,85.513,85.607,85.45,85.606,121000000.0
2007-04-04 19:00:00,85.633,85.639,85.597,85.597,85800000.0
2007-04-04 19:05:00,85.589,85.604,85.527,85.599,143400000.0
2007-04-04 19:10:00,85.606,85.609,85.535,85.54,94400000.0
2007-04-04 19:15:00,85.603,85.61,85.57,85.6,86400000.0
2007-04-04 19:20:00,85.602,85.602,85.513,85.535,110400000.0
2007-04-04 19:25:00,85.542,85.592,85.542,85.563,94400000.0
2007-04-04 19:30:00,85.567,85.574,85.514,85.565,58600000.0
2007-04-04 19:35:00,85.558,85.565,85.507,85.547,68800000.0
2007-04-04 19:40:00,85.537,85.548,85.475,85.518,56400000.0
2007-04-04 19:45:00,85.458,85.53,85.444,85.444,89600000.0
2007-04-04 19:50:00,85.487,85.545,85.462,85.532,65000000.0
2007-04-04 19:55:00,85.536,85.548,85.529,85.545,63400000.0
2007-04-04 20:00:00,85.539,85.542,85.525,85.532,93800000.0
2007-04-04 20:05:00,85.488,85.529,85.464,85.518,73000000.0
2007-04-04 20:10:00,85.499,85.539,85.462,85.53,61800000.0
2007-04-04 20:15:00,85.472,85.53,85.457,85.512,94800000.0
2007-04-04 20:20:00,85.503,85.523,85.435,85.515,68200000.0
2007-04-04 20:25:00,85.453,85.506,85.43,85.463,67600000.0
2007-04-04 20:30:00,85.458,85.467,85.413,85.457,70400000.0
2007-04-04 20:35:00,85.454,85.472,85.414,85.421,58000000.0
2007-04-04 20:40:00,85.478,85.493,85.411,85.433,68800000.0
2007-04-04 20:45:00,85.481,85.487,85.425,85.482,60800000.0
2007-04-04 20:50:00,85.481,85.511,85.469,85.511,80000000.0
2007-04-04 20:55:00,85.514,85.532,85.476,85.496,46400000.0
2007-04-04 21:00:00,85.473,85.495,85.458,85.478,72000000.0
2007-04-04 21:05:00,85.416,85.474,85.404,85.426,62400000.0
2007-04-04 21:10:00,85.478,85.487,85.42,85.434,66000000.0
2007-04-04 21:15:00,85.41,85.497,85.378,85.494,64000000.0
2007-04-04 21:20:00,85.478,85.52,85.478,85.492,60200000.0
2007-04-04 21:25:00,85.426,85.525,85.416,85.5,51200000.0
2007-04-04 21:30:00,85.499,85.503,85.433,85.433,65600000.0
2007-04-04 21:35:00,85.507,85.601,85.478,85.54,64000000.0
2007-04-04 21:40:00,85.546,85.552,85.451,85.459,65600000.0
2007-04-04 21:45:00,85.518,85.55,85.511,85.535,70400000.0
2007-04-04 21:50:00,85.536,85.536,85.454,85.532,57600000.0
2007-04-04 21:55:00,85.536,85.537,85.463,85.53,71400000.0
2007-04-04 22:00:00,85.546,85.564,85.524,85.559,78400000.0
2007-04-04 22:05:00,85.554,85.569,85.471,85.488,72000000.0
2007-04-04 22:10:00,85.557,85.566,85.49,85.499,58600000.0
2007-04-04 22:15:00,85.486,85.562,85.483,85.543,70800000.0
2007-04-04 22:20:00,85.539,85.556,85.489,85.55,59200000.0
2007-04-04 22:25:00,85.566,85.568,85.492,85.563,61800000.0
2007-04-04 22:30:00,85.576,85.582,85.479,85.574,59200000.0
2007-04-04 22:35:00,85.567,85.582,85.558,85.558,85800000.0
2007-04-04 22:40:00,85.546,85.56,85.498,85.539,68800000.0
2007-04-04 22:45:00,85.487,85.584,85.473,85.574,65600000.0
2007-04-04 22:50:00,85.581,85.588,85.506,85.544,57000000.0
2007-04-04 22:55:00,85.494,85.573,85.468,85.573,73600000.0
2007-04-04 23:00:00,85.575,85.575,85.506,85.518,68800000.0
2007-04-04 23:05:00,85.512,85.52,85.48,85.492,87400000.0
2007-04-04 23:10:00,85.505,85.535,85.489,85.534,64000000.0
2007-04-04 23:15:00,85.533,85.536,85.46,85.464,59200000.0
2007-04-04 23:20:00,85.524,85.524,85.447,85.493,66600000.0
2007-04-04 23:25:00,85.443,85.499,85.385,85.439,62400000.0
2007-04-04 23:30:00,85.487,85.523,85.437,85.52,65000000.0
2007-04-04 23:35:00,85.448,85.509,85.444,85.505,64000000.0
2007-04-04 23:40:00,85.485,85.525,85.47,85.523,82000000.0
2007-04-04 23:45:00,85.528,85.545,85.461,85.525,62400000.0
2007-04-04 23:50:00,85.482,85.545,85.482,85.542,62400000.0
2007-04-04 23:55:00,85.554,85.619,85.49,85.509,67200000.0
2007-04-05 00:00:00,85.526,85.554,85.484,85.543,49600000.0
2007-04-05 00:05:00,85.556,85.626,85.524,85.53,57000000.0
2007-04-05 00:10:00,85.52,85.588,85.452,85.457,60800000.0
2007-04-05 00:15:00,85.507,85.625,85.492,85.622,67200000.0
2007-04-05 00:20:00,85.607,85.61,85.537,85.604,75200000.0
2007-04-05 00:25:00,85.552,85.621,85.546,85.546,67200000.0
2007-04-05 00:30:00,85.54,85.664,85.537,85.658,67200000.0
2007-04-05 00:35:00,85.66,85.66,85.52,85.582,68800000.0
2007-04-05 00:40:00,85.598,85.608,85.556,85.574,69800000.0
2007-04-05 00:45:00,85.604,85.618,85.558,85.58,63400000.0
2007-04-05 00:50:00,85.591,85.598,85.533,85.572,64000000.0
2007-04-05 00:55:00,85.577,85.596,85.569,85.572,62800000.0
2007-04-05 01:00:00,85.585,85.651,85.585,85.634,61800000.0
2007-04-05 01:05:00,85.64,85.648,85.551,85.605,70400000.0
2007-04-05 01:10:00,85.591,85.601,85.546,85.552,66600000.0
2007-04-05 01:15:00,85.585,85.632,85.568,85.632,78400000.0
2007-04-05 01:20:00,85.619,85.624,85.574,85.592,60800000.0
2007-04-05 01:25:00,85.587,85.593,85.502,85.59,72000000.0
2007-04-05 01:30:00,85.588,85.628,85.588,85.609,70400000.0
2007-04-05 01:35:00,85.598,85.649,85.58,85.643,72000000.0
2007-04-05 01:40:00,85.651,85.717,85.651,85.71,56000000.0
2007-04-05 01:45:00,85.697,85.713,85.658,85.674,75200000.0
2007-04-05 01:50:00,85.679,85.684,85.551,85.569,73600000.0
2007-04-05 01:55:00,85.567,85.569,85.438,85.567,57600000.0
2007-04-05 02:00:00,85.57,85.608,85.55,85.607,69800000.0
2007-04-05 02:05:00,85.62,85.649,85.585,85.61,72000000.0
2007-04-05 02:10:00,85.6,85.604,85.568,85.586,56000000.0
2007-04-05 02:15:00,85.592,85.625,85.544,85.583,57600000.0
2007-04-05 02:20:00,85.592,85.601,85.454,85.538,62400000.0
2007-04-05 02:25:00,85.548,85.561,85.485,85.485,78200000.0
2007-04-05 02:30:00,85.487,85.518,85.46,85.518,65000000.0
2007-04-05 02:35:00,85.501,85.555,85.501,85.545,67200000.0
2007-04-05 02:40:00,85.542,85.557,85.503,85.555,57600000.0
2007-04-05 02:45:00,85.554,85.554,85.523,85.541,68800000.0
2007-04-05 02:50:00,85.54,85.582,85.465,85.582,54800000.0
2007-04-05 02:55:00,85.57,85.57,85.536,85.563,52800000.0
2007-04-05 03:00:00,85.582,85.623,85.507,85.555,59200000.0
2007-04-05 03:05:00,85.545,85.559,85.506,85.558,68800000.0
2007-04-05 03:10:00,85.561,85.601,85.541,85.598,71400000.0
2007-04-05 03:15:00,85.607,85.625,85.567,85.612,68800000.0
2007-04-05 03:20:00,85.61,85.61,85.566,85.584,60200000.0
2007-04-05 03:25:00,85.586,85.593,85.546,85.583,68200000.0
2007-04-05 03:30:00,85.584,85.59,85.524,85.55,60800000.0
2007-04-05 03:35:00,85.561,85.563,85.489,85.56,56000000.0
2007-04-05 03:40:00,85.56,85.575,85.544,85.547,59600000.0
2007-04-05 03:45:00,85.546,85.551,85.503,85.503,49600000.0
2007-04-05 03:50:00,85.463,85.526,85.448,85.52,57000000.0
2007-04-05 03:55:00,85.517,85.519,85.478,85.507,68800000.0
2007-04-05 04:00:00,85.475,85.514,85.454,85.481,58000000.0
2007-04-05 04:05:00,85.482,85.513,85.447,85.512,62400000.0
2007-04-05 04:10:00,85.493,85.515,85.473,85.473,56000000.0
2007-04-05 04:15:00,85.467,85.482,85.443,85.46,64000000.0
2007-04-05 04:20:00,85.457,85.467,85.372,85.442,64000000.0
2007-04-05 04:25:00,85.443,85.446,85.358,85.37,62400000.0
2007-04-05 04:30:00,85.382,85.407,85.36,85.407,53200000.0
2007-04-05 04:35:00,85.414,85.443,85.402,85.433,53800000.0
2007-04-05 04:40:00,85.434,85.435,85.327,85.345,57600000.0
2007-04-05 04:45:00,85.355,85.37,85.316,85.329,57000000.0
2007-04-05 04:50:00,85.338,85.382,85.265,85.377,59200000.0
2007-04-05 04:55:00,85.358,85.43,85.345,85.403,60200000.0
2007-04-05 05:00:00,85.391,85.407,85.352,85.407,60200000.0
2007-04-05 05:05:00,85.405,85.428,85.391,85.405,65600000.0
2007-04-05 05:10:00,85.397,85.42,85.357,85.372,65600000.0
2007-04-05 05:15:00,85.371,85.402,85.319,85.375,67200000.0
2007-04-05 05:20:00,85.375,85.387,85.337,85.368,55800000.0
2007-04-05 05:25:00,85.374,85.379,85.336,85.352,59200000.0
2007-04-05 05:30:00,85.329,85.395,85.307,85.348,57000000.0
2007-04-05 05:35:00,85.394,85.441,85.391,85.438,44800000.0
2007-04-05 05:40:00,85.43,85.442,85.419,85.424,50600000.0
2007-04-05 05:45:00,85.416,85.42,85.397,85.417,68800000.0
2007-04-05 05:50:00,85.418,85.435,85.385,85.398,56000000.0
2007-04-05 05:55:00,85.343,85.44,85.34,85.414,62800000.0
2007-04-05 06:00:00,85.421,85.449,85.389,85.399,59200000.0
2007-04-05 06:05:00,85.439,85.448,85.402,85.446,60800000.0
2007-04-05 06:10:00,85.439,85.447,85.354,85.383,65600000.0
2007-04-05 06:15:00,85.426,85.475,85.415,85.475,41600000.0
2007-04-05 06:20:00,85.466,85.475,85.423,85.469,52800000.0
2007-04-05 06:25:00,85.44,85.483,85.423,85.463,59200000.0
2007-04-05 06:30:00,85.455,85.481,85.415,85.481,72400000.0
2007-04-05 06:35:00,85.494,85.514,85.474,85.483,67200000.0
2007-04-05 06:40:00,85.475,85.481,85.399,85.467,62400000.0
2007-04-05 06:45:00,85.465,85.468,85.427,85.452,78400000.0
2007-04-05 06:50:00,85.441,85.456,85.407,85.441,65600000.0
2007-04-05 06:55:00,85.401,85.448,85.386,85.414,61200000.0
2007-04-05 07:00:00,85.424,85.437,85.42,85.435,71400000.0
2007-04-05 07:05:00,85.442,85.447,85.398,85.445,64000000.0
2007-04-05 07:10:00,85.451,85.466,85.404,85.418,52800000.0
2007-04-05 07:15:00,85.46,85.468,85.413,85.446,66000000.0
2007-04-05 07:20:00,85.438,85.447,85.415,85.415,68800000.0
2007-04-05 07:25:00,85.42,85.423,85.371,85.385,60800000.0
2007-04-05 07:30:00,85.374,85.419,85.348,85.419,68800000.0
2007-04-05 07:35:00,85.428,85.464,85.424,85.453,62400000.0
2007-04-05 07:40:00,85.462,85.539,85.462,85.521,65600000.0
2007-04-05 07:45:00,85.521,85.577,85.521,85.542,68800000.0
2007-04-05 07:50:00,85.534,85.569,85.521,85.569,57600000.0
2007-04-05 07:55:00,85.583,85.583,85.468,85.468,63400000.0
2007-04-05 08:00:00,85.49,85.51,85.455,85.463,62400000.0
2007-04-05 08:05:00,85.484,85.536,85.467,85.467,68800000.0
2007-04-05 08:10:00,85.46,85.478,85.442,85.442,64000000.0
2007-04-05 08:15:00,85.457,85.482,85.436,85.46,67200000.0
2007-04-05 08:20:00,85.473,85.474,85.42,85.42,68800000.0
2007-04-05 08:25:00,85.428,85.46,85.418,85.425,60800000.0
2007-04-05 08:30:00,85.424,85.437,85.392,85.402,57600000.0
2007-04-05 08:35:00,85.392,85.407,85.33,85.407,73000000.0
2007-04-05 08:40:00,85.418,85.424,85.371,85.421,72000000.0
2007-04-05 08:45:00,85.422,85.482,85.417,85.481,68800000.0
2007-04-05 08:50:00,85.488,85.497,85.46,85.488,64000000.0
2007-04-05 08:55:00,85.485,85.557,85.485,85.529,60800000.0
2007-04-05 09:00:00,85.531,85.545,85.519,85.524,67200000.0
2007-04-05 09:05:00,85.512,85.535,85.51,85.535,67600000.0
2007-04-05 09:10:00,85.529,85.536,85.505,85.516,60200000.0
2007-04-05 09:15:00,85.51,85.549,85.509,85.545,62400000.0
2007-04-05 09:20:00,85.547,85.592,85.534,85.534,65600000.0
2007-04-05 09:25:00,85.594,85.673,85.587,85.666,59200000.0
2007-04-05 09:30:00,85.649,85.684,85.631,85.656,64400000.0
2007-04-05 09:35:00,85.648,85.685,85.607,85.681,59200000.0
2007-04-05 09:40:00,85.683,85.683,85.634,85.654,67600000.0
2007-04-05 09:45:00,85.656,85.701,85.642,85.695,60800000.0
2007-04-05 09:50:00,85.699,85.794,85.684,85.789,60800000.0
2007-04-05 09:55:00,85.778,85.846,85.71,85.839,78400000.0
2007-04-05 10:00:00,85.828,85.845,85.782,85.841,58600000.0
2007-04-05 10:05:00,85.853,85.9,85.832,85.896,67200000.0
2007-04-05 10:10:00,85.897,85.983,85.893,85.968,65600000.0
2007-04-05 10:15:00,85.965,85.969,85.89,85.905,59200000.0
2007-04-05 10:20:00,85.917,85.921,85.891,85.901,68200000.0
2007-04-05 10:25:00,85.9,85.9,85.853,85.853,49600000.0
2007-04-05 10:30:00,85.84,85.861,85.821,85.856,63400000.0
2007-04-05 10:35:00,85.845,85.86,85.763,85.853,57600000.0
2007-04-05 10:40:00,85.852,85.858,85.797,85.835,64000000.0
2007-04-05 10:45:00,85.823,85.828,85.8,85.821,62400000.0
2007-04-05 10:50:00,85.809,85.809,85.763,85.801,73600000.0
2007-04-05 10:55:00,85.784,85.784,85.622,85.744,68800000.0
2007-04-05 11:00:00,85.756,85.782,85.725,85.77,68800000.0
2007-04-05 11:05:00,85.797,85.823,85.718,85.823,81600000.0
2007-04-05 11:10:00,85.828,85.876,85.828,85.867,67200000.0
2007-04-05 11:15:00,85.866,85.892,85.861,85.865,65000000.0
2007-04-05 11:20:00,85.843,85.861,85.773,85.841,64000000.0
2007-04-05 11:25:00,85.83,85.841,85.795,85.795,71400000.0
2007-04-05 11:30:00,85.796,85.796,85.763,85.773,68800000.0
2007-04-05 11:35:00,85.777,85.795,85.771,85.783,57600000.0
2007-04-05 11:40:00,85.772,85.809,85.768,85.784,67200000.0
2007-04-05 11:45:00,85.794,85.794,85.765,85.781,66000000.0
2007-04-05 11:50:00,85.785,85.785,85.709,85.726,65600000.0
2007-04-05 11:55:00,85.728,85.728,85.653,85.688,59200000.0
2007-04-05 12:00:00,85.697,85.752,85.697,85.747,65000000.0
2007-04-05 12:05:00,85.744,85.75,85.693,85.737,67200000.0
2007-04-05 12:10:00,85.736,85.75,85.692,85.744,59200000.0
2007-04-05 12:15:00,85.756,85.772,85.695,85.716,71400000.0
2007-04-05 12:20:00,85.745,85.783,85.74,85.77,68800000.0
2007-04-05 12:25:00,85.774,85.775,85.733,85.749,64000000.0
2007-04-05 12:30:00,85.728,85.779,85.724,85.772,70400000.0
2007-04-05 12:35:00,85.775,85.802,85.696,85.802,67200000.0
2007-04-05 12:40:00,85.796,85.82,85.759,85.802,73600000.0
2007-04-05 12:45:00,85.774,85.843,85.759,85.839,69800000.0
2007-04-05 12:50:00,85.835,85.835,85.791,85.798,60800000.0
2007-04-05 12:55:00,85.797,85.812,85.778,85.801,72000000.0
2007-04-05 13:00:00,85.806,85.831,85.763,85.812,66600000.0
2007-04-05 13:05:00,85.807,85.86,85.807,85.839,68200000.0
2007-04-05 13:10:00,85.837,85.864,85.825,85.842,69200000.0
2007-04-05 13:15:00,85.861,85.878,85.786,85.87,70400000.0
2007-04-05 13:20:00,85.886,85.914,85.883,85.883,44800000.0
2007-04-05 13:25:00,85.884,85.945,85.839,85.933,74600000.0
2007-04-05 13:30:00,85.921,85.933,85.835,85.841,65600000.0
2007-04-05 13:35:00,85.832,85.864,85.823,85.835,117200000.0
2007-04-05 13:40:00,85.808,85.824,85.787,85.806,128000000.0
2007-04-05 13:45:00,85.811,85.824,85.762,85.804,88400000.0
2007-04-05 13:50:00,85.772,85.864,85.748,85.855,91200000.0
2007-04-05 13:55:00,85.841,85.893,85.838,85.874,103400000.0
2007-04-05 14:00:00,85.892,85.912,85.891,85.902,119400000.0
2007-04-05 14:05:00,85.901,85.901,85.875,85.898,149800000.0
2007-04-05 14:10:00,85.896,85.927,85.858,85.909,101800000.0
2007-04-05 14:15:00,85.905,85.917,85.859,85.917,95400000.0
2007-04-05 14:20:00,85.923,85.923,85.874,85.901,125200000.0
2007-04-05 14:25:00,85.901,85.916,85.872,85.901,89400000.0
2007-04-05 14:30:00,85.893,85.943,85.83,85.834,74600000.0
2007-04-05 14:35:00,85.834,85.838,85.789,85.797,96400000.0
2007-04-05 14:40:00,85.775,85.85,85.775,85.832,113600000.0
2007-04-05 14:45:00,85.823,85.823,85.765,85.814,89600000.0
2007-04-05 14:50:00,85.811,85.842,85.799,85.842,103400000.0
2007-04-05 14:55:00,85.838,85.838,85.791,85.83,75200000.0
2007-04-05 15:00:00,85.83,85.834,85.806,85.834,77800000.0
2007-04-05 15:05:00,85.821,85.821,85.777,85.792,75000000.0
2007-04-05 15:10:00,85.809,85.85,85.763,85.842,136000000.0
2007-04-05 15:15:00,85.82,85.862,85.812,85.832,120000000.0
2007-04-05 15:20:00,85.838,85.939,85.831,85.891,114600000.0
2007-04-05 15:25:00,85.875,85.879,85.652,85.734,212200000.0
2007-04-05 15:30:00,85.669,85.834,85.669,85.798,259400000.0
2007-04-05 15:35:00,85.802,85.839,85.79,85.804,191400000.0
2007-04-05 15:40:00,85.794,85.804,85.745,85.748,143200000.0
2007-04-05 15:45:00,85.788,85.811,85.77,85.779,98600000.0
2007-04-05 15:50:00,85.784,85.799,85.762,85.771,96400000.0
2007-04-05 15:55:00,85.78,85.91,85.773,85.898,142800000.0
2007-04-05 16:00:00,85.884,85.916,85.804,85.81,205800000.0
2007-04-05 16:05:00,85.809,85.873,85.809,85.857,204200000.0
2007-04-05 16:10:00,85.857,85.881,85.84,85.856,171000000.0
2007-04-05 16:15:00,85.855,85.881,85.831,85.832,148200000.0
2007-04-05 16:20:00,85.828,85.855,85.816,85.846,140800000.0
2007-04-05 16:25:00,85.848,85.848,85.767,85.781,124200000.0
2007-04-05 16:30:00,85.786,85.825,85.78,85.791,129600000.0
2007-04-05 16:35:00,85.827,85.829,85.747,85.752,221000000.0
2007-04-05 16:40:00,85.789,85.846,85.749,85.831,214000000.0
2007-04-05 16:45:00,85.832,85.857,85.828,85.829,228600000.0
2007-04-05 16:50:00,85.825,85.859,85.791,85.845,195000000.0
2007-04-05 16:55:00,85.842,85.842,85.763,85.763,146600000.0
2007-04-05 17:00:00,85.743,85.792,85.726,85.79,209400000.0
2007-04-05 17:05:00,85.789,85.843,85.784,85.838,274400000.0
2007-04-05 17:10:00,85.846,85.846,85.77,85.776,140800000.0
2007-04-05 17:15:00,85.777,85.785,85.725,85.779,156600000.0
2007-04-05 17:20:00,85.739,85.782,85.712,85.773,88000000.0
2007-04-05 17:25:00,85.785,85.813,85.784,85.81,100200000.0
2007-04-05 17:30:00,85.777,85.818,85.753,85.809,259200000.0
2007-04-05 17:35:00,85.813,85.829,85.766,85.777,142800000.0
2007-04-05 17:40:00,85.769,85.769,85.717,85.762,139600000.0
2007-04-05 17:45:00,85.72,85.777,85.706,85.766,232400000.0
2007-04-05 17:50:00,85.759,85.801,85.708,85.758,175400000.0
2007-04-05 17:55:00,85.757,85.772,85.723,85.728,201600000.0
2007-04-05 18:00:00,85.736,85.746,85.727,85.733,177600000.0
2007-04-05 18:05:00,85.742,85.813,85.742,85.803,172200000.0
2007-04-05 18:10:00,85.77,85.819,85.746,85.815,88000000.0
2007-04-05 18:15:00,85.824,85.861,85.82,85.856,205800000.0
2007-04-05 18:20:00,85.85,85.881,85.85,85.878,187600000.0
2007-04-05 18:25:00,85.859,85.893,85.841,85.88,118800000.0
2007-04-05 18:30:00,85.889,85.905,85.883,85.883,167800000.0
2007-04-05 18:35:00,85.881,85.887,85.842,85.847,210800000.0
2007-04-05 18:40:00,85.844,85.886,85.837,85.886,295200000.0
2007-04-05 18:45:00,85.886,85.887,85.815,85.817,92800000.0
2007-04-05 18:50:00,85.859,85.871,85.821,85.87,125600000.0
2007-04-05 18:55:00,85.865,85.87,85.829,85.869,121600000.0
2007-04-05 19:00:00,85.868,85.901,85.866,85.9,86200000.0
2007-04-05 19:05:00,85.905,85.913,85.891,85.903,142800000.0
2007-04-05 19:10:00,85.901,85.902,85.836,85.87,87800000.0
2007-04-05 19:15:00,85.883,85.883,85.826,85.867,70800000.0
2007-04-05 19:20:00,85.821,85.874,85.821,85.83,110400000.0
2007-04-05 19:25:00,85.866,85.872,85.816,85.841,94400000.0
2007-04-05 19:30:00,85.816,85.836,85.797,85.828,58000000.0
2007-04-05 19:35:00,85.837,85.845,85.828,85.831,57000000.0
2007-04-05 19:40:00,85.819,85.836,85.784,85.828,56000000.0
2007-04-05 19:45:00,85.819,85.85,85.794,85.846,77800000.0
2007-04-05 19:50:00,85.821,85.85,85.795,85.823,63800000.0
2007-04-05 19:55:00,85.813,85.853,85.802,85.818,51200000.0
2007-04-05 20:00:00,85.827,85.837,85.781,85.782,94400000.0
2007-04-05 20:05:00,85.829,85.852,85.793,85.817,91000000.0
2007-04-05 20:10:00,85.782,85.83,85.763,85.821,61800000.0
2007-04-05 20:15:00,85.782,85.829,85.771,85.812,95400000.0
2007-04-05 20:20:00,85.795,85.837,85.79,85.834,62400000.0
2007-04-05 20:25:00,85.791,85.841,85.777,85.838,67200000.0
2007-04-05 20:30:00,85.808,85.846,85.793,85.819,64000000.0
2007-04-05 20:35:00,85.812,85.83,85.782,85.811,57000000.0
2007-04-05 20:40:00,85.807,85.82,85.785,85.798,46400000.0
2007-04-05 20:45:00,85.805,85.82,85.783,85.795,65600000.0
2007-04-05 20:50:00,85.787,85.829,85.787,85.829,80000000.0
2007-04-05 20:55:00,85.83,85.83,85.724,85.799,52800000.0
2007-04-05 21:00:00,85.756,85.801,85.756,85.801,72000000.0
2007-04-05 21:05:00,85.804,85.826,85.783,85.803,54400000.0
2007-04-05 21:10:00,85.806,85.806,85.747,85.797,41000000.0
2007-04-05 21:15:00,85.755,85.8,85.693,85.778,52200000.0
2007-04-05 21:20:00,85.778,85.842,85.778,85.825,60800000.0
2007-04-05 21:25:00,85.843,85.845,85.788,85.842,51200000.0
2007-04-05 21:30:00,85.838,85.838,85.779,85.798,57000000.0
2007-04-05 21:35:00,85.796,85.823,85.708,85.815,64000000.0
2007-04-05 21:40:00,85.812,85.815,85.763,85.786,65000000.0
2007-04-05 21:45:00,85.791,85.818,85.773,85.816,52800000.0
2007-04-05 21:50:00,85.813,85.831,85.775,85.775,64000000.0
2007-04-05 21:55:00,85.811,85.841,85.804,85.831,71400000.0
2007-04-05 22:00:00,85.824,85.837,85.784,85.785,77800000.0
2007-04-05 22:05:00,85.819,85.848,85.812,85.848,59200000.0
2007-04-05 22:10:00,85.839,85.841,85.803,85.836,64000000.0
2007-04-05 22:15:00,85.834,85.858,85.792,85.792,69800000.0
2007-04-05 22:20:00,85.81,85.821,85.776,85.808,60800000.0
2007-04-05 22:25:00,85.79,85.852,85.781,85.816,48000000.0
2007-04-05 22:30:00,85.833,85.858,85.784,85.82,57600000.0
2007-04-05 22:35:00,85.85,85.901,85.85,85.876,85800000.0
2007-04-05 22:40:00,85.905,85.922,85.865,85.919,68800000.0
2007-04-05 22:45:00,85.923,85.949,85.895,85.936,65600000.0
2007-04-05 22:50:00,85.917,85.981,85.896,85.967,54400000.0
2007-04-05 22:55:00,85.962,85.973,85.901,85.913,70400000.0
2007-04-05 23:00:00,85.923,85.929,85.871,85.897,68800000.0
2007-04-05 23:05:00,85.888,85.888,85.835,85.857,86800000.0
2007-04-05 23:10:00,85.861,85.885,85.845,85.865,64000000.0
2007-04-05 23:15:00,85.859,85.863,85.811,85.836,59200000.0
2007-04-05 23:20:00,85.855,85.864,85.817,85.84,67200000.0
2007-04-05 23:25:00,85.832,85.848,85.772,85.815,62400000.0
2007-04-05 23:30:00,85.833,85.842,85.805,85.83,72400000.0
2007-04-05 23:35:00,85.842,85.863,85.812,85.85,64000000.0
2007-04-05 23:40:00,85.834,85.841,85.766,85.766,90000000.0
2007-04-05 23:45:00,85.819,85.819,85.706,85.743,61800000.0
2007-04-05 23:50:00,85.76,85.773,85.742,85.773,49600000.0
2007-04-05 23:55:00,85.689,85.779,85.689,85.747,52800000.0
2007-04-06 00:00:00,85.773,85.82,85.77,85.816,56000000.0
2007-04-06 00:05:00,85.812,85.821,85.792,85.812,54400000.0
2007-04-06 00:10:00,85.807,85.815,85.787,85.787,62400000.0
2007-04-06 00:15:00,85.761,85.78,85.731,85.77,60800000.0
2007-04-06 00:20:00,85.777,85.822,85.771,85.817,61800000.0
2007-04-06 00:25:00,85.802,85.819,85.789,85.8,67200000.0
2007-04-06 00:30:00,85.818,85.85,85.798,85.828,69200000.0
2007-04-06 00:35:00,85.797,85.845,85.792,85.831,68800000.0
2007-04-06 00:40:00,85.815,85.853,85.814,85.852,69200000.0
2007-04-06 00:45:00,85.83,85.847,85.804,85.809,65600000.0
2007-04-06 00:50:00,85.829,85.852,85.808,85.822,64400000.0
2007-04-06 00:55:00,85.818,85.824,85.776,85.814,62400000.0
2007-04-06 01:00:00,85.812,85.826,85.783,85.798,62400000.0
2007-04-06 01:05:00,85.796,85.846,85.767,85.846,70400000.0
2007-04-06 01:10:00,85.844,85.847,85.807,85.81,47400000.0
2007-04-06 01:15:00,85.838,85.838,85.787,85.805,77200000.0
2007-04-06 01:20:00,85.806,85.833,85.801,85.806,60800000.0
2007-04-06 01:25:00,85.829,85.837,85.768,85.77,54400000.0
2007-04-06 01:30:00,85.815,85.837,85.789,85.827,69800000.0
2007-04-06 01:35:00,85.817,85.833,85.796,85.833,72000000.0
2007-04-06 01:40:00,85.83,85.84,85.795,85.838,56000000.0
2007-04-06 01:45:00,85.836,85.861,85.819,85.856,75200000.0
2007-04-06 01:50:00,85.862,85.862,85.784,85.805,70800000.0
2007-04-06 01:55:00,85.822,85.824,85.77,85.78,59200000.0
2007-04-06 02:00:00,85.792,85.792,85.756,85.782,70400000.0
2007-04-06 02:05:00,85.79,85.843,85.786,85.818,72400000.0
2007-04-06 02:10:00,85.806,85.833,85.775,85.795,56000000.0
2007-04-06 02:15:00,85.786,85.82,85.746,85.82,58000000.0
2007-04-06 02:20:00,85.828,85.856,85.735,85.822,62400000.0
2007-04-06 02:25:00,85.843,85.848,85.811,85.825,77800000.0
2007-04-06 02:30:00,85.829,85.839,85.788,85.823,65600000.0
2007-04-06 02:35:00,85.824,85.842,85.8,85.834,66600000.0
2007-04-06 02:40:00,85.846,85.846,85.801,85.807,49000000.0
2007-04-06 02:45:00,85.793,85.823,85.786,85.797,68200000.0
2007-04-06 02:50:00,85.792,85.804,85.707,85.798,56000000.0
2007-04-06 02:55:00,85.811,85.832,85.809,85.832,52800000.0
2007-04-06 03:00:00,85.825,85.847,85.737,85.823,59200000.0
2007-04-06 03:05:00,85.815,85.834,85.801,85.815,68800000.0
2007-04-06 03:10:00,85.808,85.82,85.768,85.781,72000000.0
2007-04-06 03:15:00,85.802,85.822,85.8,85.812,68800000.0
2007-04-06 03:20:00,85.806,85.821,85.775,85.787,59200000.0
2007-04-06 03:25:00,85.78,85.806,85.773,85.786,60800000.0
2007-04-06 03:30:00,85.802,85.813,85.739,85.773,60800000.0
2007-04-06 03:35:00,85.789,85.791,85.717,85.79,73000000.0
2007-04-06 03:40:00,85.749,85.802,85.741,85.77,60800000.0
2007-04-06 03:45:00,85.789,85.795,85.757,85.776,60800000.0
2007-04-06 03:50:00,85.766,85.796,85.752,85.783,57600000.0
2007-04-06 03:55:00,85.785,85.792,85.738,85.788,68800000.0
2007-04-06 04:00:00,85.786,85.792,85.769,85.777,59200000.0
2007-04-06 04:05:00,85.778,85.803,85.766,85.775,62400000.0
2007-04-06 04:10:00,85.798,85.803,85.757,85.768,62400000.0
2007-04-06 04:15:00,85.799,85.799,85.76,85.779,63400000.0
2007-04-06 04:20:00,85.78,85.797,85.692,85.794,40000000.0
2007-04-06 04:25:00,85.795,85.816,85.757,85.81,52800000.0
2007-04-06 04:30:00,85.793,85.824,85.775,85.809,50600000.0
2007-04-06 04:35:00,85.821,85.826,85.786,85.818,60200000.0
2007-04-06 04:40:00,85.823,85.824,85.778,85.798,44800000.0
2007-04-06 04:45:00,85.823,85.823,85.801,85.806,57000000.0
2007-04-06 04:50:00,85.78,85.818,85.72,85.792,59200000.0
2007-04-06 04:55:00,85.78,85.814,85.779,85.797,60800000.0
2007-04-06 05:00:00,85.764,85.821,85.764,85.798,60200000.0
2007-04-06 05:05:00,85.786,85.81,85.764,85.787,65000000.0
2007-04-06 05:10:00,85.789,85.83,85.783,85.83,65600000.0
2007-04-06 05:15:00,85.83,85.832,85.768,85.806,67200000.0
2007-04-06 05:20:00,85.815,85.821,85.789,85.814,43200000.0
2007-04-06 05:25:00,85.814,85.814,85.761,85.786,52800000.0
2007-04-06 05:30:00,85.801,85.82,85.776,85.813,59200000.0
2007-04-06 05:35:00,85.772,85.82,85.771,85.818,52800000.0
2007-04-06 05:40:00,85.812,85.83,85.803,85.828,49000000.0
2007-04-06 05:45:00,85.824,85.848,85.794,85.848,67200000.0
2007-04-06 05:50:00,85.853,85.861,85.813,85.861,57600000.0
2007-04-06 05:55:00,85.8,85.871,85.78,85.855,62400000.0
2007-04-06 06:00:00,85.859,85.871,85.816,85.849,59200000.0
2007-04-06 06:05:00,85.85,85.855,85.804,85.855,60800000.0
2007-04-06 06:10:00,85.86,85.899,85.773,85.898,65600000.0
2007-04-06 06:15:00,85.892,85.892,85.819,85.831,52200000.0
2007-04-06 06:20:00,85.866,85.894,85.851,85.884,52800000.0
2007-04-06 06:25:00,85.881,85.938,85.865,85.928,59200000.0
2007-04-06 06:30:00,85.921,85.932,85.897,85.925,71400000.0
2007-04-06 06:35:00,85.937,85.957,85.877,85.892,67200000.0
2007-04-06 06:40:00,85.895,85.895,85.8,85.851,66000000.0
2007-04-06 06:45:00,85.86,85.88,85.845,85.863,78800000.0
2007-04-06 06:50:00,85.843,85.902,85.843,85.9,62400000.0
2007-04-06 06:55:00,85.891,85.908,85.87,85.889,60800000.0
2007-04-06 07:00:00,85.899,85.914,85.881,85.914,71400000.0
2007-04-06 07:05:00,85.914,85.914,85.886,85.907,63400000.0
2007-04-06 07:10:00,85.902,85.931,85.89,85.913,57600000.0
2007-04-06 07:15:00,85.928,85.932,85.904,85.922,65600000.0
2007-04-06 07:20:00,85.893,85.946,85.888,85.928,68200000.0
2007-04-06 07:25:00,85.955,85.972,85.931,85.931,64400000.0
2007-04-06 07:30:00,85.927,85.966,85.927,85.954,65000000.0
2007-04-06 07:35:00,85.93,85.961,85.911,85.958,62400000.0
2007-04-06 07:40:00,85.935,85.968,85.918,85.93,64000000.0
2007-04-06 07:45:00,85.944,85.944,85.864,85.914,68800000.0
2007-04-06 07:50:00,85.915,85.916,85.844,85.882,57600000.0
2007-04-06 07:55:00,85.849,85.893,85.825,85.892,64000000.0
2007-04-06 08:00:00,85.909,85.925,85.896,85.904,62400000.0
2007-04-06 08:05:00,85.898,85.911,85.828,85.849,68200000.0
2007-04-06 08:10:00,85.847,85.888,85.839,85.843,62200000.0
2007-04-06 08:15:00,85.863,85.863,85.809,85.815,67200000.0
2007-04-06 08:20:00,85.82,85.838,85.799,85.832,62400000.0
2007-04-06 08:25:00,85.829,85.861,85.81,85.861,68800000.0
2007-04-06 08:30:00,85.847,85.851,85.827,85.84,57000000.0
2007-04-06 08:35:00,85.831,85.852,85.815,85.832,73600000.0
2007-04-06 08:40:00,85.823,85.838,85.815,85.833,72000000.0
2007-04-06 08:45:00,85.84,85.86,85.822,85.85,63400000.0
2007-04-06 08:50:00,85.864,85.872,85.824,85.849,62400000.0
2007-04-06 08:55:00,85.848,85.873,85.839,85.854,60800000.0
2007-04-06 09:00:00,85.852,85.907,85.849,85.907,66600000.0
2007-04-06 09:05:00,85.893,85.908,85.843,85.846,67200000.0
2007-04-06 09:10:00,85.836,85.857,85.825,85.826,60800000.0
2007-04-06 09:15:00,85.831,85.866,85.813,85.819,62400000.0
2007-04-06 09:20:00,85.872,85.872,85.815,85.836,64000000.0
2007-04-06 09:25:00,85.838,85.842,85.808,85.818,48000000.0
2007-04-06 09:30:00,85.84,85.843,85.797,85.822,51200000.0
2007-04-06 09:35:00,85.814,85.85,85.782,85.824,62800000.0
2007-04-06 09:40:00,85.828,85.833,85.799,85.799,66600000.0
2007-04-06 09:45:00,85.824,85.83,85.81,85.823,60800000.0
2007-04-06 09:50:00,85.788,85.843,85.788,85.842,56000000.0
2007-04-06 09:55:00,85.826,85.869,85.771,85.857,77800000.0
2007-04-06 10:00:00,85.832,85.866,85.822,85.86,59200000.0
2007-04-06 10:05:00,85.867,85.874,85.829,85.872,67600000.0
2007-04-06 10:10:00,85.878,85.887,85.858,85.875,65600000.0
2007-04-06 10:15:00,85.858,85.885,85.85,85.864,59200000.0
2007-04-06 10:20:00,85.881,85.886,85.846,85.859,67600000.0
2007-04-06 10:25:00,85.884,85.905,85.873,85.877,59200000.0
2007-04-06 10:30:00,85.888,85.903,85.868,85.89,41600000.0
2007-04-06 10:35:00,85.899,85.906,85.889,85.903,46400000.0
2007-04-06 10:40:00,85.9,85.923,85.889,85.913,64000000.0
2007-04-06 10:45:00,85.932,85.944,85.92,85.928,38400000.0
2007-04-06 10:50:00,85.924,85.924,85.874,85.904,73600000.0
2007-04-06 10:55:00,85.906,85.923,85.815,85.876,68800000.0
2007-04-06 11:00:00,85.905,85.913,85.871,85.88,68800000.0
2007-04-06 11:05:00,85.886,85.916,85.833,85.898,80400000.0
2007-04-06 11:10:00,85.895,85.915,85.869,85.912,67200000.0
2007-04-06 11:15:00,85.879,85.913,85.879,85.892,53800000.0
2007-04-06 11:20:00,85.889,85.905,85.882,85.893,63400000.0
2007-04-06 11:25:00,85.892,85.904,85.88,85.883,70800000.0
2007-04-06 11:30:00,85.894,85.902,85.868,85.868,68800000.0
2007-04-06 11:35:00,85.871,85.913,85.861,85.91,46400000.0
2007-04-06 11:40:00,85.895,85.903,85.843,85.853,67200000.0
2007-04-06 11:45:00,85.867,85.879,85.842,85.879,54400000.0
2007-04-06 11:50:00,85.846,85.878,85.845,85.852,54400000.0
2007-04-06 11:55:00,85.851,85.876,85.851,85.871,36800000.0
2007-04-06 12:00:00,85.842,85.882,85.84,85.882,65400000.0
2007-04-06 12:05:00,85.874,85.874,85.854,85.863,41600000.0
2007-04-06 12:10:00,85.86,85.883,85.845,85.859,59200000.0
2007-04-06 12:15:00,85.856,85.87,85.801,85.861,46400000.0
2007-04-06 12:20:00,85.883,85.901,85.845,85.892,68800000.0
2007-04-06 12:25:00,85.862,85.883,85.852,85.876,52800000.0
2007-04-06 12:30:00,85.866,85.921,85.865,85.9,70800000.0
2007-04-06 12:35:00,85.913,85.93,85.836,85.918,67200000.0
2007-04-06 12:40:00,85.911,85.929,85.895,85.918,60800000.0
2007-04-06 12:45:00,85.93,85.931,85.834,85.841,67200000.0
2007-04-06 12:50:00,85.838,85.864,85.798,85.8,60200000.0
2007-04-06 12:55:00,85.795,85.85,85.794,85.839,62400000.0
2007-04-06 13:00:00,85.843,85.855,85.805,85.83,66600000.0
2007-04-06 13:05:00,85.844,85.844,85.82,85.833,55400000.0
2007-04-06 13:10:00,85.836,85.873,85.81,85.858,70400000.0
2007-04-06 13:15:00,85.825,85.903,85.825,85.903,41000000.0
2007-04-06 13:20:00,85.905,85.905,85.856,85.862,21200000.0
2007-04-06 13:25:00,85.903,85.903,85.783,85.875,46400000.0
2007-04-06 13:30:00,85.833,85.879,85.83,85.856,52800000.0
2007-04-06 13:35:00,85.88,85.887,85.863,85.88,80000000.0
2007-04-06 13:40:00,85.884,85.888,85.845,85.858,128000000.0
2007-04-06 13:45:00,85.851,85.881,85.829,85.866,87400000.0
2007-04-06 13:50:00,85.861,85.882,85.847,85.871,91200000.0
2007-04-06 13:55:00,85.878,85.954,85.874,85.948,103400000.0
2007-04-06 14:00:00,85.953,85.99,85.926,85.959,120000000.0
2007-04-06 14:05:00,85.979,85.979,85.938,85.969,149600000.0
2007-04-06 14:10:00,85.957,85.981,85.946,85.977,101800000.0
2007-04-06 14:15:00,85.961,85.961,85.891,85.891,96000000.0
2007-04-06 14:20:00,85.899,85.913,85.889,85.913,126400000.0
2007-04-06 14:25:00,85.908,85.929,85.862,85.872,90600000.0
2007-04-06 14:30:00,85.972,86.121,85.916,86.117,91200000.0
2007-04-06 14:35:00,86.104,86.104,85.996,86.07,105600000.0
2007-04-06 14:40:00,86.065,86.114,85.997,86.072,123200000.0
2007-04-06 14:45:00,86.091,86.105,86.031,86.05,89600000.0
2007-04-06 14:50:00,86.044,86.045,86.004,86.037,104000000.0
2007-04-06 14:55:00,86.035,86.048,85.994,86.005,75200000.0
2007-04-06 15:00:00,86.01,86.099,86.01,86.081,76600000.0
2007-04-06 15:05:00,86.083,86.083,85.988,86.038,76200000.0
2007-04-06 15:10:00,86.041,86.041,86.002,86.002,131200000.0
2007-04-06 15:15:00,85.99,86.047,85.985,86.033,120000000.0
2007-04-06 15:20:00,86.031,86.06,86.026,86.047,116800000.0
2007-04-06 15:25:00,86.047,86.092,85.992,86.083,211600000.0
2007-04-06 15:30:00,85.97,86.118,85.909,86.093,258600000.0
2007-04-06 15:35:00,86.097,86.112,86.091,86.101,191800000.0
2007-04-06 15:40:00,86.091,86.095,86.06,86.076,144400000.0
2007-04-06 15:45:00,86.085,86.115,86.078,86.097,99200000.0
2007-04-06 15:50:00,86.095,86.115,86.072,86.099,97000000.0
2007-04-06 15:55:00,86.07,86.155,86.07,86.155,144000000.0
2007-04-06 16:00:00,86.182,86.182,86.071,86.071,204200000.0
2007-04-06 16:05:00,86.06,86.076,86.044,86.044,204200000.0
2007-04-06 16:10:00,86.036,86.036,85.98,86.032,172800000.0
2007-04-06 16:15:00,86.029,86.039,85.976,86.009,148800000.0
2007-04-06 16:20:00,86.012,86.03,85.971,86.023,139600000.0
2007-04-06 16:25:00,86.03,86.03,86.004,86.009,124200000.0
2007-04-06 16:30:00,85.992,85.992,85.952,85.967,120000000.0
2007-04-06 16:35:00,85.94,85.976,85.924,85.925,219600000.0
2007-04-06 16:40:00,85.93,85.975,85.923,85.944,211600000.0
2007-04-06 16:45:00,85.928,85.979,85.924,85.969,228800000.0
2007-04-06 16:50:00,85.952,85.977,85.929,85.965,163000000.0
2007-04-06 16:55:00,85.971,85.982,85.938,85.957,146600000.0
2007-04-06 17:00:00,85.973,85.994,85.967,85.978,209400000.0
2007-04-06 17:05:00,85.985,85.987,85.96,85.966,277000000.0
2007-04-06 17:10:00,85.966,85.979,85.957,85.965,141200000.0
2007-04-06 17:15:00,85.982,86.014,85.975,86.004,157200000.0
2007-04-06 17:20:00,86.014,86.029,85.989,86.029,88400000.0
2007-04-06 17:25:00,86.016,86.016,85.983,85.983,65000000.0
2007-04-06 17:30:00,86.005,86.015,85.955,85.994,259400000.0
2007-04-06 17:35:00,85.996,86.014,85.978,86.014,127400000.0
2007-04-06 17:40:00,86.012,86.017,85.99,86.01,140800000.0
2007-04-06 17:45:00,86.009,86.029,85.977,85.998,233400000.0
2007-04-06 17:50:00,86.024,86.029,86.005,86.013,169600000.0
2007-04-06 17:55:00,86.027,86.027,86.012,86.012,139200000.0
2007-04-06 18:00:00,86.006,86.013,85.976,86.005,177000000.0
2007-04-06 18:05:00,86.005,86.007,85.985,86.006,138000000.0
2007-04-06 18:10:00,85.993,86.025,85.978,86.017,87400000.0
2007-04-06 18:15:00,86.001,86.024,85.976,86.009,160000000.0
2007-04-06 18:20:00,86.026,86.028,85.995,86.004,175400000.0
2007-04-06 18:25:00,86.014,86.023,85.975,85.977,107200000.0
2007-04-06 18:30:00,85.99,86.024,85.985,85.985,169400000.0
2007-04-06 18:35:00,85.967,86.029,85.965,85.989,217000000.0
2007-04-06 18:40:00,86.028,86.03,85.985,85.994,294000000.0
2007-04-06 18:45:00,85.985,86.02,85.97,86.004,92800000.0
2007-04-06 18:50:00,86.008,86.078,85.976,86.045,128000000.0
2007-04-06 18:55:00,86.034,86.065,86.016,86.064,121600000.0
2007-04-06 19:00:00,86.062,86.07,86.032,86.067,95400000.0
2007-04-06 19:05:00,86.067,86.086,86.019,86.019,142800000.0
2007-04-06 19:10:00,86.035,86.081,86.017,86.021,88000000.0
2007-04-06 19:15:00,86.069,86.083,86.046,86.053,55400000.0
2007-04-06 19:20:00,86.053,86.063,86.027,86.053,109800000.0
2007-04-06 19:25:00,86.06,86.075,86.048,86.06,66600000.0
2007-04-06 19:30:00,86.053,86.065,86.022,86.022,46400000.0
2007-04-06 19:35:00,86.055,86.062,86.021,86.03,68800000.0
2007-04-06 19:40:00,86.046,86.053,86.018,86.029,44200000.0
2007-04-06 19:45:00,86.054,86.063,86.039,86.045,51200000.0
2007-04-06 19:50:00,86.041,86.061,86.036,86.039,65600000.0
2007-04-06 19:55:00,86.046,86.066,86.025,86.038,44800000.0
2007-04-06 20:00:00,86.05,86.053,86.031,86.05,94400000.0
2007-04-06 20:05:00,86.048,86.055,86.009,86.036,73600000.0
2007-04-06 20:10:00,86.017,86.051,85.985,86.05,50600000.0
2007-04-06 20:15:00,86.048,86.06,86.025,86.06,102800000.0
2007-04-06 20:20:00,86.025,86.053,86.02,86.051,55400000.0
2007-04-06 20:25:00,86.033,86.056,86.033,86.046,67200000.0
2007-04-06 20:30:00,86.045,86.053,86.037,86.048,51200000.0
2007-04-06 20:35:00,86.041,86.05,86.01,86.049,57600000.0
2007-04-06 20:40:00,86.054,86.063,86.022,86.022,41600000.0
2007-04-06 20:45:00,86.02,86.06,86.015,86.053,44200000.0
2007-04-06 20:50:00,86.032,86.06,86.022,86.048,52000000.0
2007-04-06 20:55:00,86.048,86.058,86.032,86.058,35200000.0
2007-04-06 21:00:00,86.049,86.071,86.016,86.071,72000000.0
2007-04-06 21:05:00,86.078,86.082,86.057,86.067,27200000.0
2007-04-06 21:10:00,86.09,86.093,86.06,86.07,28200000.0
2007-04-06 21:15:00,86.024,86.093,86.003,86.092,35200000.0
2007-04-06 21:20:00,86.038,86.088,86.038,86.071,60200000.0
2007-04-06 21:25:00,86.085,86.087,86.033,86.037,51000000.0
2007-04-06 21:30:00,86.067,86.07,85.96,85.977,60200000.0
2007-04-06 21:35:00,86.003,86.008,85.913,86.005,63400000.0
2007-04-06 21:40:00,86.007,86.007,85.938,85.956,65600000.0
2007-04-06 21:45:00,85.933,85.968,85.906,85.954,58600000.0
2007-04-06 21:50:00,85.953,85.972,85.922,85.922,54400000.0
2007-04-06 21:55:00,85.93,85.943,85.909,85.925,65600000.0
2007-04-06 22:00:00,85.945,85.945,85.907,85.922,77800000.0
2007-04-06 22:05:00,85.861,85.95,85.861,85.922,20800000.0
2007-04-06 22:10:00,85.92,85.942,85.889,85.938,59200000.0
2007-04-06 22:15:00,85.929,85.929,85.897,85.897,57600000.0
2007-04-06 22:20:00,85.905,85.915,85.874,85.874,64400000.0
2007-04-06 22:25:00,85.873,85.885,85.849,85.864,51200000.0
2007-04-06 22:30:00,85.882,85.892,85.8,85.86,46400000.0
2007-04-06 22:35:00,85.855,85.897,85.845,85.897,61200000.0
2007-04-06 22:40:00,85.857,85.863,85.815,85.82,54400000.0
2007-04-06 22:45:00,85.84,85.915,85.84,85.898,60800000.0
2007-04-06 22:50:00,85.895,85.902,85.83,85.862,52800000.0
2007-04-06 22:55:00,85.89,85.899,85.871,85.883,70400000.0
2007-04-08 23:00:00,86.0,86.023,85.843,85.98,68200000.0
2007-04-08 23:05:00,85.993,86.007,85.975,85.986,75200000.0
2007-04-08 23:10:00,85.993,86.002,85.96,85.995,51200000.0
2007-04-08 23:15:00,85.996,86.006,85.933,85.933,47400000.0
2007-04-08 23:20:00,85.946,86.037,85.946,86.023,66600000.0
2007-04-08 23:25:00,86.008,86.035,86.003,86.016,33600000.0
2007-04-08 23:30:00,86.02,86.025,85.949,86.012,73600000.0
2007-04-08 23:35:00,85.984,86.027,85.942,85.954,63400000.0
2007-04-08 23:40:00,85.968,85.997,85.963,85.997,89600000.0
2007-04-08 23:45:00,85.973,85.997,85.929,85.977,61800000.0
2007-04-08 23:50:00,85.974,86.0,85.966,86.0,63200000.0
2007-04-08 23:55:00,85.975,85.999,85.901,85.983,36800000.0
2007-04-09 00:00:00,85.98,86.004,85.968,85.968,60800000.0
2007-04-09 00:05:00,85.987,85.987,85.96,85.985,35200000.0
2007-04-09 00:10:00,85.973,86.066,85.973,86.059,41600000.0
2007-04-09 00:15:00,86.065,86.087,86.031,86.079,52800000.0
2007-04-09 00:20:00,86.07,86.096,86.07,86.087,74600000.0
2007-04-09 00:25:00,86.098,86.11,85.991,86.11,76200000.0
2007-04-09 00:30:00,86.095,86.149,86.084,86.122,65600000.0
2007-04-09 00:35:00,86.114,86.117,86.0,86.0,68800000.0
2007-04-09 00:40:00,85.982,86.04,85.98,86.04,54200000.0
2007-04-09 00:45:00,86.036,86.065,86.03,86.04,64000000.0
2007-04-09 00:50:00,86.037,86.056,86.007,86.013,52800000.0
2007-04-09 00:55:00,86.04,86.06,86.018,86.051,62400000.0
2007-04-09 01:00:00,86.048,86.07,86.025,86.058,62400000.0
2007-04-09 01:05:00,86.072,86.077,85.978,86.057,70400000.0
2007-04-09 01:10:00,86.041,86.074,86.029,86.046,59200000.0
2007-04-09 01:15:00,86.073,86.077,86.032,86.036,78400000.0
2007-04-09 01:20:00,86.045,86.067,86.028,86.06,60800000.0
2007-04-09 01:25:00,86.058,86.092,86.054,86.083,71400000.0
2007-04-09 01:30:00,86.085,86.094,86.037,86.093,70400000.0
2007-04-09 01:35:00,86.094,86.099,86.043,86.055,71400000.0
2007-04-09 01:40:00,86.05,86.054,86.001,86.024,62400000.0
2007-04-09 01:45:00,86.029,86.055,85.991,85.991,74600000.0
2007-04-09 01:50:00,86.04,86.06,86.034,86.06,73600000.0
2007-04-09 01:55:00,86.057,86.067,86.03,86.03,57600000.0
2007-04-09 02:00:00,86.038,86.038,85.978,85.989,58000000.0
2007-04-09 02:05:00,85.983,85.992,85.939,85.939,60200000.0
2007-04-09 02:10:00,85.954,85.97,85.942,85.962,75200000.0
2007-04-09 02:15:00,85.961,85.978,85.938,85.939,56000000.0
2007-04-09 02:20:00,85.976,86.01,85.97,86.001,72000000.0
2007-04-09 02:25:00,86.011,86.036,85.975,86.005,70400000.0
2007-04-09 02:30:00,85.989,86.011,85.972,86.007,71400000.0
2007-04-09 02:35:00,86.018,86.018,85.983,85.983,60800000.0
2007-04-09 02:40:00,85.993,86.02,85.906,85.913,78400000.0
2007-04-09 02:45:00,85.973,85.976,85.939,85.942,66600000.0
2007-04-09 02:50:00,85.967,85.975,85.906,85.974,70400000.0
2007-04-09 02:55:00,85.98,86.006,85.941,85.976,62400000.0
2007-04-09 03:00:00,85.97,85.994,85.935,85.987,62400000.0
2007-04-09 03:05:00,85.977,85.983,85.895,85.969,63800000.0
2007-04-09 03:10:00,85.966,85.992,85.964,85.977,63400000.0
2007-04-09 03:15:00,85.981,86.0,85.965,85.975,71200000.0
2007-04-09 03:20:00,85.979,85.984,85.936,85.948,68800000.0
2007-04-09 03:25:00,85.939,85.98,85.932,85.98,57600000.0
2007-04-09 03:30:00,85.987,86.029,85.978,85.995,67200000.0
2007-04-09 03:35:00,86.031,86.031,86.004,86.012,75200000.0
2007-04-09 03:40:00,86.018,86.026,85.989,86.021,66600000.0
2007-04-09 03:45:00,86.006,86.016,85.991,86.002,51200000.0
2007-04-09 03:50:00,85.996,86.029,85.988,86.016,53800000.0
2007-04-09 03:55:00,86.021,86.022,85.998,86.002,35200000.0
2007-04-09 04:00:00,85.995,86.095,85.98,86.023,67200000.0
2007-04-09 04:05:00,86.039,86.076,86.027,86.074,62400000.0
2007-04-09 04:10:00,86.082,86.107,86.033,86.087,62400000.0
2007-04-09 04:15:00,86.091,86.115,86.076,86.103,89600000.0
2007-04-09 04:20:00,86.106,86.124,86.089,86.09,64400000.0
2007-04-09 04:25:00,86.121,86.148,86.091,86.145,73400000.0
2007-04-09 04:30:00,86.137,86.152,86.083,86.084,62400000.0
2007-04-09 04:35:00,86.079,86.097,86.071,86.079,67600000.0
2007-04-09 04:40:00,86.05,86.094,86.05,86.079,59200000.0
2007-04-09 04:45:00,86.071,86.116,86.062,86.101,62800000.0
2007-04-09 04:50:00,86.098,86.115,86.086,86.106,88000000.0
2007-04-09 04:55:00,86.116,86.125,86.101,86.112,68200000.0
2007-04-09 05:00:00,86.105,86.113,86.083,86.105,83200000.0
2007-04-09 05:05:00,86.09,86.108,86.07,86.084,56000000.0
2007-04-09 05:10:00,86.063,86.078,86.057,86.062,65000000.0
2007-04-09 05:15:00,86.065,86.065,86.014,86.014,68800000.0
2007-04-09 05:20:00,85.996,86.026,85.968,85.993,86400000.0
2007-04-09 05:25:00,86.01,86.018,85.936,86.011,64000000.0
2007-04-09 05:30:00,85.991,86.002,85.978,85.984,38400000.0
2007-04-09 05:35:00,85.997,86.027,85.976,86.015,72000000.0
2007-04-09 05:40:00,86.021,86.047,86.021,86.041,70400000.0
2007-04-09 05:45:00,86.046,86.054,86.002,86.009,59200000.0
2007-04-09 05:50:00,86.002,86.023,85.975,86.021,56000000.0
2007-04-09 05:55:00,86.007,86.049,86.001,86.035,78400000.0
2007-04-09 06:00:00,86.01,86.048,86.007,86.046,65000000.0
2007-04-09 06:05:00,86.045,86.049,86.003,86.022,52800000.0
2007-04-09 06:10:00,86.012,86.03,86.003,86.012,70800000.0
2007-04-09 06:15:00,86.042,86.042,86.01,86.034,64400000.0
2007-04-09 06:20:00,86.032,86.058,85.935,86.022,63400000.0
2007-04-09 06:25:00,86.016,86.03,85.99,86.0,60800000.0
2007-04-09 06:30:00,86.003,86.064,85.995,86.022,50600000.0
2007-04-09 06:35:00,86.029,86.042,86.008,86.011,60800000.0
2007-04-09 06:40:00,86.036,86.037,85.934,85.997,60800000.0
2007-04-09 06:45:00,86.024,86.037,86.015,86.027,54400000.0
2007-04-09 06:50:00,86.025,86.046,85.983,86.0,54200000.0
2007-04-09 06:55:00,86.035,86.035,85.973,86.029,72000000.0
2007-04-09 07:00:00,86.01,86.035,86.007,86.035,45200000.0
2007-04-09 07:05:00,86.041,86.043,85.999,86.017,80000000.0
2007-04-09 07:10:00,85.983,86.042,85.983,86.006,56400000.0
2007-04-09 07:15:00,85.987,86.042,85.987,86.04,51200000.0
2007-04-09 07:20:00,86.042,86.045,86.02,86.022,57600000.0
2007-04-09 07:25:00,86.038,86.044,86.013,86.033,61800000.0
2007-04-09 07:30:00,86.03,86.054,86.001,86.001,67600000.0
2007-04-09 07:35:00,86.036,86.079,85.985,86.065,68800000.0
2007-04-09 07:40:00,86.046,86.064,86.031,86.041,96000000.0
2007-04-09 07:45:00,86.024,86.044,85.962,86.003,62400000.0
2007-04-09 07:50:00,86.047,86.05,85.999,86.017,90000000.0
2007-04-09 07:55:00,86.021,86.026,85.997,86.018,93800000.0
2007-04-09 08:00:00,86.015,86.02,85.982,86.014,57600000.0
2007-04-09 08:05:00,86.008,86.018,85.98,85.982,65600000.0
2007-04-09 08:10:00,85.981,86.004,85.957,85.996,74000000.0
2007-04-09 08:15:00,85.998,86.108,85.995,86.092,56000000.0
2007-04-09 08:20:00,86.116,86.14,86.092,86.116,68800000.0
2007-04-09 08:25:00,86.131,86.143,86.098,86.121,59200000.0
2007-04-09 08:30:00,86.122,86.219,86.122,86.219,94400000.0
2007-04-09 08:35:00,86.249,86.249,86.167,86.207,110400000.0
2007-04-09 08:40:00,86.221,86.227,86.153,86.173,85200000.0
2007-04-09 08:45:00,86.175,86.182,86.13,86.174,88000000.0
2007-04-09 08:50:00,86.171,86.21,86.157,86.209,142200000.0
2007-04-09 08:55:00,86.211,86.211,86.183,86.202,83200000.0
2007-04-09 09:00:00,86.206,86.244,86.206,86.242,122000000.0
2007-04-09 09:05:00,86.247,86.251,86.215,86.251,126800000.0
2007-04-09 09:10:00,86.304,86.304,86.245,86.258,92800000.0
2007-04-09 09:15:00,86.259,86.27,86.235,86.259,295800000.0
2007-04-09 09:20:00,86.26,86.263,86.224,86.244,206800000.0
2007-04-09 09:25:00,86.246,86.253,86.208,86.213,169000000.0
2007-04-09 09:30:00,86.211,86.225,86.18,86.215,105600000.0
2007-04-09 09:35:00,86.211,86.211,86.193,86.195,188800000.0
2007-04-09 09:40:00,86.201,86.226,86.198,86.215,205800000.0
2007-04-09 09:45:00,86.209,86.233,86.204,86.231,88000000.0
2007-04-09 09:50:00,86.232,86.234,86.207,86.234,173200000.0
2007-04-09 09:55:00,86.236,86.238,86.209,86.209,176400000.0
2007-04-09 10:00:00,86.217,86.238,86.205,86.223,200400000.0
2007-04-09 10:05:00,86.226,86.25,86.191,86.241,165000000.0
2007-04-09 10:10:00,86.239,86.256,86.214,86.251,232400000.0
2007-04-09 10:15:00,86.245,86.26,86.216,86.235,136000000.0
2007-04-09 10:20:00,86.243,86.247,86.216,86.242,144000000.0
2007-04-09 10:25:00,86.25,86.305,86.226,86.247,258000000.0
2007-04-09 10:30:00,86.243,86.243,86.195,86.203,90600000.0
2007-04-09 10:35:00,86.221,86.256,86.209,86.254,87400000.0
2007-04-09 10:40:00,86.258,86.258,86.227,86.24,156000000.0
2007-04-09 10:45:00,86.238,86.247,86.219,86.226,141600000.0
2007-04-09 10:50:00,86.22,86.22,86.195,86.208,276200000.0
2007-04-09 10:55:00,86.206,86.219,86.189,86.208,209600000.0
2007-04-09 11:00:00,86.187,86.216,86.16,86.163,147200000.0
2007-04-09 11:05:00,86.193,86.225,86.179,86.193,195200000.0
2007-04-09 11:10:00,86.195,86.223,86.186,86.186,228200000.0
2007-04-09 11:15:00,86.173,86.176,86.138,86.152,212800000.0
2007-04-09 11:20:00,86.155,86.155,86.118,86.14,220600000.0
2007-04-09 11:25:00,86.135,86.161,86.123,86.141,116200000.0
2007-04-09 11:30:00,86.152,86.155,86.125,86.135,125200000.0
2007-04-09 11:35:00,86.12,86.12,86.044,86.096,140800000.0
2007-04-09 11:40:00,86.098,86.098,86.06,86.088,147600000.0
2007-04-09 11:45:00,86.085,86.091,86.054,86.081,172800000.0
2007-04-09 11:50:00,86.078,86.102,86.068,86.1,203000000.0
2007-04-09 11:55:00,86.092,86.169,86.072,86.161,199800000.0
2007-04-09 12:00:00,86.146,86.156,86.116,86.116,143400000.0
2007-04-09 12:05:00,86.12,86.131,86.104,86.114,97600000.0
2007-04-09 12:10:00,86.118,86.154,86.109,86.137,98600000.0
2007-04-09 12:15:00,86.141,86.199,86.13,86.195,144000000.0
2007-04-09 12:20:00,86.186,86.221,86.183,86.205,190800000.0
2007-04-09 12:25:00,86.182,86.188,86.05,86.05,258800000.0
2007-04-09 12:30:00,86.117,86.127,86.019,86.123,212800000.0
2007-04-09 12:35:00,86.125,86.136,86.116,86.136,112000000.0
2007-04-09 12:40:00,86.102,86.165,86.102,86.165,119400000.0
2007-04-09 12:45:00,86.167,86.17,86.135,86.17,125200000.0
2007-04-09 12:50:00,86.133,86.163,86.133,86.153,63400000.0
2007-04-09 12:55:00,86.159,86.183,86.157,86.163,77800000.0
2007-04-09 13:00:00,86.17,86.179,86.149,86.153,75200000.0
2007-04-09 13:05:00,86.151,86.164,86.129,86.138,104000000.0
2007-04-09 13:10:00,86.144,86.147,86.123,86.136,89600000.0
2007-04-09 13:15:00,86.128,86.153,86.123,86.132,108800000.0
2007-04-09 13:20:00,86.12,86.14,86.109,86.14,94400000.0
2007-04-09 13:25:00,86.14,86.14,86.094,86.103,91200000.0
2007-04-09 13:30:00,86.11,86.13,86.092,86.092,91200000.0
2007-04-09 13:35:00,86.094,86.094,86.045,86.045,114000000.0
2007-04-09 13:40:00,86.039,86.113,86.039,86.113,96000000.0
2007-04-09 13:45:00,86.089,86.154,86.082,86.148,101800000.0
2007-04-09 13:50:00,86.155,86.155,86.125,86.147,150800000.0
2007-04-09 13:55:00,86.14,86.154,86.135,86.135,120000000.0
2007-04-09 14:00:00,86.159,86.164,86.116,86.118,103400000.0
2007-04-09 14:05:00,86.094,86.094,85.995,86.024,91200000.0
2007-04-09 14:10:00,86.043,86.056,86.004,86.016,88000000.0
2007-04-09 14:15:00,86.026,86.038,85.995,86.017,128000000.0
2007-04-09 14:20:00,86.027,86.068,86.012,86.068,117200000.0
2007-04-09 14:25:00,86.05,86.128,86.046,86.128,73600000.0
2007-04-09 14:30:00,86.14,86.145,85.997,86.057,75200000.0
2007-04-09 14:35:00,86.063,86.097,86.063,86.091,38400000.0
2007-04-09 14:40:00,86.09,86.092,86.048,86.09,69800000.0
2007-04-09 14:45:00,86.078,86.092,86.012,86.024,70400000.0
2007-04-09 14:50:00,86.034,86.038,86.009,86.03,57000000.0
2007-04-09 14:55:00,86.023,86.023,85.989,85.996,66600000.0
2007-04-09 15:00:00,85.969,85.992,85.967,85.983,70800000.0
2007-04-09 15:05:00,85.984,85.997,85.966,85.988,60200000.0
2007-04-09 15:10:00,85.986,85.987,85.935,85.951,69800000.0
2007-04-09 15:15:00,85.948,85.954,85.821,85.89,73000000.0
2007-04-09 15:20:00,85.861,85.876,85.778,85.793,67200000.0
2007-04-09 15:25:00,85.828,85.867,85.795,85.851,70200000.0
2007-04-09 15:30:00,85.857,85.857,85.799,85.851,63400000.0
2007-04-09 15:35:00,85.845,85.862,85.814,85.832,68800000.0
2007-04-09 15:40:00,85.846,85.849,85.784,85.839,72000000.0
2007-04-09 15:45:00,85.84,85.913,85.831,85.854,59200000.0
2007-04-09 15:50:00,85.858,85.88,85.849,85.873,67600000.0
2007-04-09 15:55:00,85.881,86.019,85.866,86.019,65600000.0
2007-04-09 16:00:00,86.018,86.021,85.913,85.969,58600000.0
2007-04-09 16:05:00,85.968,85.968,85.919,85.919,65600000.0
2007-04-09 16:10:00,85.895,85.933,85.884,85.923,67200000.0
2007-04-09 16:15:00,85.917,85.928,85.846,85.928,66600000.0
2007-04-09 16:20:00,85.943,85.944,85.891,85.891,57600000.0
2007-04-09 16:25:00,85.883,85.899,85.862,85.883,68200000.0
2007-04-09 16:30:00,85.865,85.894,85.863,85.89,71400000.0
2007-04-09 16:35:00,85.881,85.9,85.858,85.9,64400000.0
2007-04-09 16:40:00,85.897,85.901,85.855,85.885,66000000.0
2007-04-09 16:45:00,85.901,85.901,85.862,85.87,67200000.0
2007-04-09 16:50:00,85.88,85.89,85.797,85.86,81000000.0
2007-04-09 16:55:00,85.851,85.864,85.832,85.849,69200000.0
2007-04-09 17:00:00,85.849,85.909,85.766,85.872,68200000.0
2007-04-09 17:05:00,85.875,85.906,85.868,85.905,73600000.0
2007-04-09 17:10:00,85.907,85.946,85.898,85.936,62400000.0
2007-04-09 17:15:00,85.932,85.932,85.898,85.93,64000000.0
2007-04-09 17:20:00,85.937,85.946,85.848,85.91,57000000.0
2007-04-09 17:25:00,85.919,85.932,85.9,85.915,52800000.0
2007-04-09 17:30:00,85.927,85.98,85.921,85.958,57000000.0
2007-04-09 17:35:00,85.959,85.971,85.935,85.957,68800000.0
2007-04-09 17:40:00,85.95,85.95,85.876,85.932,58600000.0
2007-04-09 17:45:00,85.933,85.94,85.903,85.94,65600000.0
2007-04-09 17:50:00,85.94,85.947,85.925,85.936,67200000.0
2007-04-09 17:55:00,85.938,85.94,85.833,85.865,59200000.0
2007-04-09 18:00:00,85.88,85.912,85.818,85.889,78400000.0
2007-04-09 18:05:00,85.89,85.9,85.885,85.89,57600000.0
2007-04-09 18:10:00,85.89,85.896,85.862,85.89,59600000.0
2007-04-09 18:15:00,85.879,85.915,85.879,85.913,67600000.0
2007-04-09 18:20:00,85.903,85.913,85.84,85.913,52800000.0
2007-04-09 18:25:00,85.906,85.906,85.85,85.903,63400000.0
2007-04-09 18:30:00,85.907,85.94,85.894,85.908,59200000.0
2007-04-09 18:35:00,85.899,85.92,85.866,85.877,57000000.0
2007-04-09 18:40:00,85.878,85.917,85.873,85.901,61800000.0
2007-04-09 18:45:00,85.902,85.911,85.879,85.879,61200000.0
2007-04-09 18:50:00,85.874,85.874,85.814,85.835,67200000.0
2007-04-09 18:55:00,85.853,85.883,85.84,85.879,67200000.0
2007-04-09 19:00:00,85.869,85.895,85.865,85.865,60800000.0
2007-04-09 19:05:00,85.876,85.891,85.859,85.888,57000000.0
2007-04-09 19:10:00,85.867,85.909,85.862,85.894,68800000.0
2007-04-09 19:15:00,85.905,85.917,85.862,85.909,72000000.0
2007-04-09 19:20:00,85.902,85.902,85.862,85.873,73600000.0
2007-04-09 19:25:00,85.867,85.906,85.867,85.898,46400000.0
2007-04-09 19:30:00,85.88,85.9,85.871,85.885,50600000.0
2007-04-09 19:35:00,85.89,85.902,85.867,85.888,67600000.0
2007-04-09 19:40:00,85.873,85.901,85.865,85.889,67000000.0
2007-04-09 19:45:00,85.876,85.889,85.864,85.864,64000000.0
2007-04-09 19:50:00,85.868,85.895,85.865,85.895,68200000.0
2007-04-09 19:55:00,85.901,85.906,85.881,85.904,47400000.0
2007-04-09 20:00:00,85.902,85.902,85.865,85.88,64400000.0
2007-04-09 20:05:00,85.895,85.895,85.874,85.881,43200000.0
2007-04-09 20:10:00,85.88,85.884,85.865,85.874,68800000.0
2007-04-09 20:15:00,85.869,85.875,85.833,85.836,49600000.0
2007-04-09 20:20:00,85.828,85.834,85.805,85.817,62400000.0
2007-04-09 20:25:00,85.826,85.828,85.81,85.81,55400000.0
2007-04-09 20:30:00,85.797,85.829,85.793,85.806,57600000.0
2007-04-09 20:35:00,85.82,85.839,85.801,85.801,68200000.0
2007-04-09 20:40:00,85.796,85.817,85.772,85.802,66000000.0
2007-04-09 20:45:00,85.819,85.826,85.804,85.817,36800000.0
2007-04-09 20:50:00,85.804,85.844,85.792,85.844,62800000.0
2007-04-09 20:55:00,85.843,85.876,85.822,85.849,70200000.0
2007-04-09 21:00:00,85.835,85.857,85.819,85.837,60800000.0
2007-04-09 21:05:00,85.857,85.859,85.818,85.828,59200000.0
2007-04-09 21:10:00,85.844,85.851,85.801,85.837,78400000.0
2007-04-09 21:15:00,85.828,85.873,85.799,85.845,46400000.0
2007-04-09 21:20:00,85.817,85.861,85.815,85.822,67200000.0
2007-04-09 21:25:00,85.85,85.865,85.818,85.854,72000000.0
2007-04-09 21:30:00,85.862,85.869,85.84,85.869,58600000.0
2007-04-09 21:35:00,85.863,85.871,85.837,85.869,51600000.0
2007-04-09 21:40:00,85.871,85.871,85.828,85.828,46400000.0
2007-04-09 21:45:00,85.857,85.877,85.783,85.868,65000000.0
2007-04-09 21:50:00,85.832,85.894,85.83,85.889,60800000.0
2007-04-09 21:55:00,85.889,85.899,85.862,85.891,58600000.0
2007-04-09 22:00:00,85.863,85.904,85.788,85.839,62400000.0
2007-04-09 22:05:00,85.9,85.908,85.864,85.874,52800000.0
2007-04-09 22:10:00,85.88,85.91,85.865,85.865,78800000.0
2007-04-09 22:15:00,85.897,85.902,85.868,85.899,46400000.0
2007-04-09 22:20:00,85.865,85.895,85.845,85.859,49000000.0
2007-04-09 22:25:00,85.868,85.949,85.868,85.949,56400000.0
2007-04-09 22:30:00,85.921,85.93,85.883,85.915,52800000.0
2007-04-09 22:35:00,85.92,85.933,85.893,85.893,56000000.0
2007-04-09 22:40:00,85.9,85.944,85.882,85.933,67200000.0
2007-04-09 22:45:00,85.944,85.972,85.905,85.924,65600000.0
2007-04-09 22:50:00,85.94,85.943,85.905,85.914,65600000.0
2007-04-09 22:55:00,85.924,85.93,85.876,85.912,60800000.0
2007-04-09 23:00:00,85.918,85.939,85.9,85.932,60800000.0
2007-04-09 23:05:00,85.937,85.96,85.854,85.938,58600000.0
2007-04-09 23:10:00,85.93,85.973,85.921,85.966,57600000.0
2007-04-09 23:15:00,85.951,85.994,85.933,85.98,57600000.0
2007-04-09 23:20:00,85.986,85.99,85.954,85.954,54400000.0
2007-04-09 23:25:00,85.968,85.973,85.951,85.951,49600000.0
2007-04-09 23:30:00,85.94,85.969,85.925,85.94,62800000.0
2007-04-09 23:35:00,85.949,85.97,85.854,85.94,64000000.0
2007-04-09 23:40:00,85.946,85.979,85.923,85.976,64000000.0
2007-04-09 23:45:00,85.97,85.982,85.935,85.979,49000000.0
2007-04-09 23:50:00,85.975,85.975,85.93,85.961,61800000.0
2007-04-09 23:55:00,85.97,85.97,85.911,85.945,58600000.0
2007-04-10 00:00:00,85.92,85.92,85.772,85.836,67600000.0
2007-04-10 00:05:00,85.847,85.905,85.841,85.903,57600000.0
2007-04-10 00:10:00,85.914,85.919,85.879,85.879,60800000.0
2007-04-10 00:15:00,85.886,85.886,85.834,85.834,60800000.0
2007-04-10 00:20:00,85.829,85.833,85.758,85.824,73000000.0
2007-04-10 00:25:00,85.821,85.825,85.759,85.82,60800000.0
2007-04-10 00:30:00,85.805,85.83,85.801,85.828,56000000.0
2007-04-10 00:35:00,85.82,85.849,85.81,85.845,58000000.0
2007-04-10 00:40:00,85.836,85.846,85.814,85.842,68200000.0
2007-04-10 00:45:00,85.835,85.845,85.808,85.808,72000000.0
2007-04-10 00:50:00,85.806,85.839,85.805,85.812,68200000.0
2007-04-10 00:55:00,85.835,85.835,85.693,85.783,59200000.0
2007-04-10 01:00:00,85.785,85.787,85.753,85.783,52800000.0
2007-04-10 01:05:00,85.776,85.808,85.68,85.808,56000000.0
2007-04-10 01:10:00,85.806,85.848,85.781,85.844,68800000.0
2007-04-10 01:15:00,85.846,85.921,85.832,85.921,57600000.0
2007-04-10 01:20:00,85.918,85.924,85.897,85.908,67200000.0
2007-04-10 01:25:00,85.905,85.91,85.881,85.9,65600000.0
2007-04-10 01:30:00,85.907,85.909,85.862,85.862,77800000.0
2007-04-10 01:35:00,85.866,85.886,85.781,85.88,62400000.0
2007-04-10 01:40:00,85.835,85.885,85.812,85.863,57000000.0
2007-04-10 01:45:00,85.863,85.912,85.863,85.899,56000000.0
2007-04-10 01:50:00,85.907,85.958,85.898,85.935,72000000.0
2007-04-10 01:55:00,85.931,85.945,85.855,85.942,70400000.0
2007-04-10 02:00:00,85.952,85.982,85.949,85.982,58000000.0
2007-04-10 02:05:00,85.984,86.019,85.972,86.003,71800000.0
2007-04-10 02:10:00,86.002,86.015,85.966,85.987,74600000.0
2007-04-10 02:15:00,85.983,85.983,85.946,85.959,56000000.0
2007-04-10 02:20:00,85.969,85.974,85.94,85.956,72000000.0
2007-04-10 02:25:00,85.959,85.972,85.943,85.949,69800000.0
2007-04-10 02:30:00,85.94,85.987,85.917,85.955,72000000.0
2007-04-10 02:35:00,85.971,85.983,85.952,85.965,60800000.0
2007-04-10 02:40:00,85.977,86.022,85.961,86.022,77800000.0
2007-04-10 02:45:00,86.028,86.075,86.017,86.059,67600000.0
2007-04-10 02:50:00,86.077,86.093,85.95,86.076,70400000.0
2007-04-10 02:55:00,86.072,86.163,86.071,86.155,61800000.0
2007-04-10 03:00:00,86.126,86.126,86.058,86.073,61800000.0
2007-04-10 03:05:00,86.064,86.079,86.043,86.051,64000000.0
2007-04-10 03:10:00,86.044,86.089,86.042,86.056,64000000.0
2007-04-10 03:15:00,86.056,86.061,86.003,86.003,70800000.0
2007-04-10 03:20:00,86.002,86.02,85.948,86.017,68800000.0
2007-04-10 03:25:00,86.033,86.06,86.001,86.001,68800000.0
2007-04-10 03:30:00,86.019,86.057,86.005,86.026,69600000.0
2007-04-10 03:35:00,86.018,86.057,86.006,86.029,75200000.0
2007-04-10 03:40:00,86.055,86.087,85.951,85.98,67200000.0
2007-04-10 03:45:00,85.99,86.016,85.953,85.981,63400000.0
2007-04-10 03:50:00,85.981,85.989,85.901,85.941,64000000.0
2007-04-10 03:55:00,85.945,85.946,85.89,85.927,63400000.0
2007-04-10 04:00:00,85.929,85.96,85.854,85.941,67200000.0
2007-04-10 04:05:00,85.931,85.978,85.91,85.978,62400000.0
2007-04-10 04:10:00,85.979,85.993,85.91,85.977,66600000.0
2007-04-10 04:15:00,85.983,85.999,85.946,85.973,89600000.0
2007-04-10 04:20:00,85.985,86.026,85.978,85.995,64400000.0
2007-04-10 04:25:00,85.996,86.013,85.985,86.011,73600000.0
2007-04-10 04:30:00,86.004,86.021,85.95,86.002,66600000.0
2007-04-10 04:35:00,85.993,86.06,85.986,86.06,66600000.0
2007-04-10 04:40:00,86.088,86.164,86.088,86.152,60800000.0
2007-04-10 04:45:00,86.148,86.148,86.09,86.103,63400000.0
2007-04-10 04:50:00,86.095,86.117,86.085,86.116,87400000.0
2007-04-10 04:55:00,86.139,86.194,86.133,86.168,68800000.0
2007-04-10 05:00:00,86.148,86.175,86.109,86.109,80000000.0
2007-04-10 05:05:00,86.107,86.13,86.08,86.123,57600000.0
2007-04-10 05:10:00,86.114,86.128,86.081,86.083,65000000.0
2007-04-10 05:15:00,86.079,86.126,86.078,86.12,68800000.0
2007-04-10 05:20:00,86.11,86.112,86.087,86.108,85800000.0
2007-04-10 05:25:00,86.114,86.121,86.034,86.121,65000000.0
2007-04-10 05:30:00,86.121,86.187,86.121,86.18,56400000.0
2007-04-10 05:35:00,86.166,86.191,86.157,86.177,65400000.0
2007-04-10 05:40:00,86.187,86.202,86.18,86.183,70400000.0
2007-04-10 05:45:00,86.185,86.211,86.176,86.203,59200000.0
2007-04-10 05:50:00,86.2,86.216,86.175,86.2,69200000.0
2007-04-10 05:55:00,86.197,86.227,86.187,86.227,77200000.0
2007-04-10 06:00:00,86.202,86.274,86.202,86.274,72400000.0
2007-04-10 06:05:00,86.297,86.361,86.254,86.254,63400000.0
2007-04-10 06:10:00,86.255,86.255,86.208,86.241,70400000.0
2007-04-10 06:15:00,86.231,86.251,86.21,86.251,65600000.0
2007-04-10 06:20:00,86.252,86.252,86.13,86.229,64000000.0
2007-04-10 06:25:00,86.235,86.251,86.186,86.24,61200000.0
2007-04-10 06:30:00,86.24,86.254,86.234,86.246,49600000.0
2007-04-10 06:35:00,86.236,86.248,86.203,86.203,60800000.0
2007-04-10 06:40:00,86.226,86.23,86.107,86.204,67200000.0
2007-04-10 06:45:00,86.206,86.224,86.199,86.21,67600000.0
2007-04-10 06:50:00,86.232,86.25,86.207,86.227,52200000.0
2007-04-10 06:55:00,86.231,86.251,86.195,86.207,72000000.0
2007-04-10 07:00:00,86.228,86.249,86.215,86.238,63800000.0
2007-04-10 07:05:00,86.241,86.241,86.215,86.238,80000000.0
2007-04-10 07:10:00,86.236,86.256,86.218,86.25,64000000.0
2007-04-10 07:15:00,86.255,86.265,86.22,86.232,64000000.0
2007-04-10 07:20:00,86.233,86.252,86.222,86.226,51200000.0
2007-04-10 07:25:00,86.217,86.253,86.216,86.238,73400000.0
2007-04-10 07:30:00,86.208,86.216,86.167,86.167,67200000.0
2007-04-10 07:35:00,86.165,86.195,86.152,86.167,68800000.0
2007-04-10 07:40:00,86.184,86.19,86.161,86.187,88400000.0
2007-04-10 07:45:00,86.194,86.204,86.135,86.181,61800000.0
2007-04-10 07:50:00,86.2,86.247,86.188,86.231,90600000.0
2007-04-10 07:55:00,86.208,86.234,86.195,86.217,94400000.0
2007-04-10 08:00:00,86.212,86.226,86.203,86.214,64000000.0
2007-04-10 08:05:00,86.202,86.205,86.149,86.189,65600000.0
2007-04-10 08:10:00,86.193,86.28,86.19,86.28,80400000.0
2007-04-10 08:15:00,86.293,86.318,86.271,86.283,55400000.0
2007-04-10 08:20:00,86.296,86.301,86.263,86.273,68200000.0
2007-04-10 08:25:00,86.277,86.277,86.231,86.263,59200000.0
2007-04-10 08:30:00,86.247,86.28,86.211,86.222,94400000.0
2007-04-10 08:35:00,86.225,86.228,86.186,86.215,110200000.0
2007-04-10 08:40:00,86.199,86.225,86.187,86.216,85800000.0
2007-04-10 08:45:00,86.204,86.267,86.204,86.246,67200000.0
2007-04-10 08:50:00,86.234,86.247,86.219,86.238,144000000.0
2007-04-10 08:55:00,86.241,86.261,86.239,86.247,100200000.0
2007-04-10 09:00:00,86.256,86.298,86.256,86.286,122000000.0
2007-04-10 09:05:00,86.285,86.287,86.259,86.27,127400000.0
2007-04-10 09:10:00,86.272,86.29,86.241,86.255,92800000.0
2007-04-10 09:15:00,86.253,86.297,86.248,86.29,294000000.0
2007-04-10 09:20:00,86.291,86.309,86.282,86.299,275400000.0
2007-04-10 09:25:00,86.304,86.32,86.298,86.307,169400000.0
2007-04-10 09:30:00,86.321,86.349,86.321,86.333,136400000.0
2007-04-10 09:35:00,86.332,86.374,86.329,86.354,188800000.0
2007-04-10 09:40:00,86.343,86.36,86.338,86.352,205200000.0
2007-04-10 09:45:00,86.35,86.352,86.293,86.318,86800000.0
2007-04-10 09:50:00,86.331,86.357,86.326,86.33,172600000.0
2007-04-10 09:55:00,86.318,86.339,86.288,86.338,177000000.0
2007-04-10 10:00:00,86.322,86.327,86.299,86.308,201400000.0
2007-04-10 10:05:00,86.318,86.337,86.296,86.325,175800000.0
2007-04-10 10:10:00,86.32,86.328,86.277,86.285,231800000.0
2007-04-10 10:15:00,86.283,86.288,86.235,86.256,72400000.0
2007-04-10 10:20:00,86.261,86.291,86.259,86.291,143400000.0
2007-04-10 10:25:00,86.294,86.304,86.266,86.269,259600000.0
2007-04-10 10:30:00,86.239,86.295,86.239,86.281,157200000.0
2007-04-10 10:35:00,86.281,86.326,86.274,86.316,87400000.0
2007-04-10 10:40:00,86.317,86.329,86.31,86.322,156200000.0
2007-04-10 10:45:00,86.322,86.322,86.295,86.313,140800000.0
2007-04-10 10:50:00,86.333,86.365,86.299,86.306,276800000.0
2007-04-10 10:55:00,86.296,86.357,86.286,86.35,209600000.0
2007-04-10 11:00:00,86.351,86.509,86.35,86.42,147600000.0
2007-04-10 11:05:00,86.424,86.459,86.407,86.409,194600000.0
2007-04-10 11:10:00,86.407,86.525,86.403,86.505,226000000.0
2007-04-10 11:15:00,86.523,86.534,86.453,86.529,212200000.0
2007-04-10 11:20:00,86.524,86.532,86.489,86.511,219600000.0
2007-04-10 11:25:00,86.515,86.533,86.497,86.508,128200000.0
2007-04-10 11:30:00,86.487,86.523,86.487,86.522,125200000.0
2007-04-10 11:35:00,86.501,86.539,86.496,86.539,140200000.0
2007-04-10 11:40:00,86.554,86.602,86.541,86.575,148800000.0
2007-04-10 11:45:00,86.569,86.583,86.566,86.583,123200000.0
2007-04-10 11:50:00,86.59,86.639,86.566,86.621,203000000.0
2007-04-10 11:55:00,86.609,86.623,86.589,86.589,222600000.0
2007-04-10 12:00:00,86.586,86.603,86.56,86.56,143400000.0
2007-04-10 12:05:00,86.556,86.564,86.533,86.557,97400000.0
2007-04-10 12:10:00,86.551,86.562,86.525,86.542,99200000.0
2007-04-10 12:15:00,86.554,86.594,86.554,86.559,143800000.0
2007-04-10 12:20:00,86.566,86.586,86.546,86.568,192400000.0
2007-04-10 12:25:00,86.572,86.583,86.44,86.477,259200000.0
2007-04-10 12:30:00,86.569,86.592,86.48,86.586,212800000.0
2007-04-10 12:35:00,86.601,86.628,86.594,86.597,125800000.0
2007-04-10 12:40:00,86.589,86.598,86.576,86.595,119400000.0
2007-04-10 12:45:00,86.584,86.584,86.53,86.54,163600000.0
2007-04-10 12:50:00,86.558,86.576,86.535,86.574,86400000.0
2007-04-10 12:55:00,86.576,86.602,86.564,86.602,78400000.0
2007-04-10 13:00:00,86.6,86.624,86.575,86.624,75200000.0
2007-04-10 13:05:00,86.654,86.657,86.608,86.608,104000000.0
2007-04-10 13:10:00,86.616,86.703,86.616,86.674,90000000.0
2007-04-10 13:15:00,86.658,86.658,86.611,86.633,120000000.0
2007-04-10 13:20:00,86.65,86.683,86.644,86.669,106600000.0
2007-04-10 13:25:00,86.665,86.665,86.603,86.609,140800000.0
2007-04-10 13:30:00,86.614,86.616,86.592,86.6,91200000.0
2007-04-10 13:35:00,86.596,86.596,86.543,86.544,139200000.0
2007-04-10 13:40:00,86.559,86.617,86.556,86.606,96000000.0
2007-04-10 13:45:00,86.617,86.652,86.612,86.617,101800000.0
2007-04-10 13:50:00,86.62,86.621,86.597,86.616,150400000.0
2007-04-10 13:55:00,86.615,86.628,86.57,86.575,119400000.0
2007-04-10 14:00:00,86.576,86.577,86.538,86.544,103400000.0
2007-04-10 14:05:00,86.555,86.591,86.54,86.583,90000000.0
2007-04-10 14:10:00,86.573,86.607,86.551,86.6,88000000.0
2007-04-10 14:15:00,86.598,86.606,86.548,86.552,127400000.0
2007-04-10 14:20:00,86.573,86.605,86.573,86.598,116200000.0
2007-04-10 14:25:00,86.591,86.595,86.566,86.566,66600000.0
2007-04-10 14:30:00,86.558,86.563,86.456,86.563,69800000.0
2007-04-10 14:35:00,86.553,86.561,86.527,86.531,66600000.0
2007-04-10 14:40:00,86.546,86.557,86.513,86.532,70400000.0
2007-04-10 14:45:00,86.527,86.539,86.478,86.491,70400000.0
2007-04-10 14:50:00,86.498,86.517,86.478,86.515,68800000.0
2007-04-10 14:55:00,86.528,86.544,86.5,86.503,67200000.0
2007-04-10 15:00:00,86.498,86.505,86.436,86.458,70800000.0
2007-04-10 15:05:00,86.465,86.496,86.454,86.491,60200000.0
2007-04-10 15:10:00,86.48,86.519,86.47,86.493,70400000.0
2007-04-10 15:15:00,86.485,86.493,86.409,86.421,73600000.0
2007-04-10 15:20:00,86.428,86.458,86.343,86.441,67200000.0
2007-04-10 15:25:00,86.471,86.48,86.432,86.457,57600000.0
2007-04-10 15:30:00,86.47,86.482,86.39,86.418,63400000.0
2007-04-10 15:35:00,86.413,86.42,86.343,86.414,68800000.0
2007-04-10 15:40:00,86.438,86.469,86.378,86.459,72000000.0
2007-04-10 15:45:00,86.461,86.478,86.453,86.461,58000000.0
2007-04-10 15:50:00,86.451,86.496,86.442,86.496,67200000.0
2007-04-10 15:55:00,86.521,86.621,86.521,86.621,65600000.0
2007-04-10 16:00:00,86.631,86.665,86.584,86.648,59600000.0
2007-04-10 16:05:00,86.649,86.717,86.633,86.717,65600000.0
2007-04-10 16:10:00,86.741,86.825,86.736,86.812,67200000.0
2007-04-10 16:15:00,86.8,86.801,86.756,86.777,67000000.0
2007-04-10 16:20:00,86.769,86.784,86.748,86.758,57600000.0
2007-04-10 16:25:00,86.742,86.742,86.704,86.717,68800000.0
2007-04-10 16:30:00,86.724,86.764,86.716,86.738,72000000.0
2007-04-10 16:35:00,86.73,86.857,86.71,86.857,64000000.0
2007-04-10 16:40:00,86.849,86.849,86.802,86.804,65000000.0
2007-04-10 16:45:00,86.807,86.811,86.766,86.766,66600000.0
2007-04-10 16:50:00,86.774,86.794,86.725,86.765,81000000.0
2007-04-10 16:55:00,86.763,86.771,86.724,86.743,69200000.0
2007-04-10 17:00:00,86.73,86.798,86.627,86.798,68800000.0
2007-04-10 17:05:00,86.816,86.816,86.738,86.748,73600000.0
2007-04-10 17:10:00,86.733,86.758,86.697,86.697,62400000.0
2007-04-10 17:15:00,86.706,86.731,86.695,86.702,64000000.0
2007-04-10 17:20:00,86.704,86.718,86.614,86.703,57000000.0
2007-04-10 17:25:00,86.699,86.727,86.679,86.679,64400000.0
2007-04-10 17:30:00,86.7,86.706,86.677,86.694,55400000.0
2007-04-10 17:35:00,86.676,86.684,86.652,86.683,67000000.0
2007-04-10 17:40:00,86.678,86.701,86.662,86.685,59200000.0
2007-04-10 17:45:00,86.689,86.716,86.671,86.716,65400000.0
2007-04-10 17:50:00,86.715,86.756,86.7,86.731,67200000.0
2007-04-10 17:55:00,86.74,86.777,86.74,86.768,59200000.0
2007-04-10 18:00:00,86.769,86.853,86.75,86.821,78400000.0
2007-04-10 18:05:00,86.82,86.833,86.799,86.832,67200000.0
2007-04-10 18:10:00,86.837,86.918,86.829,86.912,60800000.0
2007-04-10 18:15:00,86.909,86.913,86.812,86.841,67200000.0
2007-04-10 18:20:00,86.815,86.85,86.784,86.837,68800000.0
2007-04-10 18:25:00,86.838,86.844,86.798,86.811,64000000.0
2007-04-10 18:30:00,86.799,86.828,86.731,86.765,59000000.0
2007-04-10 18:35:00,86.778,86.85,86.778,86.85,70400000.0
2007-04-10 18:40:00,86.846,86.863,86.826,86.856,62400000.0
2007-04-10 18:45:00,86.86,86.864,86.837,86.851,60200000.0
2007-04-10 18:50:00,86.855,86.866,86.825,86.827,67200000.0
2007-04-10 18:55:00,86.838,86.85,86.793,86.85,66000000.0
2007-04-10 19:00:00,86.85,86.857,86.824,86.834,60800000.0
2007-04-10 19:05:00,86.84,86.848,86.809,86.833,72000000.0
2007-04-10 19:10:00,86.833,86.847,86.818,86.824,55400000.0
2007-04-10 19:15:00,86.81,86.842,86.81,86.842,72000000.0
2007-04-10 19:20:00,86.81,86.855,86.81,86.855,74000000.0
2007-04-10 19:25:00,86.855,86.868,86.819,86.849,64000000.0
2007-04-10 19:30:00,86.883,86.901,86.857,86.87,64000000.0
2007-04-10 19:35:00,86.882,86.89,86.843,86.859,73400000.0
2007-04-10 19:40:00,86.825,86.855,86.82,86.85,63400000.0
2007-04-10 19:45:00,86.839,86.865,86.839,86.839,64000000.0
2007-04-10 19:50:00,86.841,86.855,86.813,86.833,68800000.0
2007-04-10 19:55:00,86.846,86.852,86.803,86.817,61200000.0
2007-04-10 20:00:00,86.81,86.828,86.795,86.81,63400000.0
2007-04-10 20:05:00,86.819,86.829,86.797,86.797,59000000.0
2007-04-10 20:10:00,86.818,86.84,86.795,86.83,68800000.0
2007-04-10 20:15:00,86.836,86.838,86.821,86.828,60800000.0
2007-04-10 20:20:00,86.829,86.846,86.805,86.808,61800000.0
2007-04-10 20:25:00,86.85,86.858,86.815,86.847,67600000.0
2007-04-10 20:30:00,86.847,86.868,86.828,86.84,72400000.0
2007-04-10 20:35:00,86.84,86.84,86.809,86.835,67000000.0
2007-04-10 20:40:00,86.838,86.851,86.792,86.841,65600000.0
2007-04-10 20:45:00,86.833,86.839,86.769,86.823,60800000.0
2007-04-10 20:50:00,86.833,86.84,86.82,86.839,64000000.0
2007-04-10 20:55:00,86.837,86.837,86.798,86.803,71400000.0
2007-04-10 21:00:00,86.798,86.807,86.771,86.771,60200000.0
2007-04-10 21:05:00,86.793,86.817,86.772,86.786,72000000.0
2007-04-10 21:10:00,86.796,86.812,86.771,86.781,77800000.0
2007-04-10 21:15:00,86.811,86.835,86.731,86.829,70400000.0
2007-04-10 21:20:00,86.828,86.845,86.801,86.803,52200000.0
2007-04-10 21:25:00,86.816,86.82,86.78,86.79,57600000.0
2007-04-10 21:30:00,86.828,86.841,86.805,86.818,59200000.0
2007-04-10 21:35:00,86.816,86.846,86.806,86.837,53800000.0
2007-04-10 21:40:00,86.838,86.849,86.808,86.844,62400000.0
2007-04-10 21:45:00,86.846,86.872,86.784,86.872,65600000.0
2007-04-10 21:50:00,86.874,86.88,86.835,86.871,60800000.0
2007-04-10 21:55:00,86.871,86.893,86.864,86.883,51200000.0
2007-04-10 22:00:00,86.841,86.886,86.783,86.8,62400000.0
2007-04-10 22:05:00,86.873,86.873,86.805,86.858,63400000.0
2007-04-10 22:10:00,86.864,86.878,86.817,86.869,83200000.0
2007-04-10 22:15:00,86.845,86.883,86.835,86.883,60800000.0
2007-04-10 22:20:00,86.879,86.881,86.84,86.842,54400000.0
2007-04-10 22:25:00,86.888,86.911,86.853,86.899,70400000.0
2007-04-10 22:30:00,86.896,86.926,86.888,86.893,60800000.0
2007-04-10 22:35:00,86.912,86.954,86.912,86.934,55400000.0
2007-04-10 22:40:00,86.937,87.006,86.932,86.99,67200000.0
2007-04-10 22:45:00,86.995,86.995,86.919,86.953,65600000.0
2007-04-10 22:50:00,86.956,86.988,86.955,86.973,60800000.0
2007-04-10 22:55:00,86.99,87.012,86.682,86.869,60800000.0
2007-04-10 23:00:00,86.88,86.977,86.88,86.96,60800000.0
2007-04-10 23:05:00,86.961,86.978,86.857,86.946,59200000.0
2007-04-10 23:10:00,86.948,86.953,86.93,86.942,53800000.0
2007-04-10 23:15:00,86.938,86.964,86.928,86.945,57400000.0
2007-04-10 23:20:00,86.929,86.952,86.915,86.941,60200000.0
2007-04-10 23:25:00,86.92,86.949,86.913,86.924,34600000.0
2007-04-10 23:30:00,86.911,86.911,86.861,86.862,67200000.0
2007-04-10 23:35:00,86.842,86.844,86.704,86.79,63400000.0
2007-04-10 23:40:00,86.77,86.77,86.705,86.716,64000000.0
2007-04-10 23:45:00,86.71,86.71,86.648,86.705,59600000.0
2007-04-10 23:50:00,86.707,86.724,86.68,86.724,61800000.0
2007-04-10 23:55:00,86.724,86.732,86.695,86.706,59200000.0
2007-04-11 00:00:00,86.699,86.701,86.645,86.665,68200000.0
2007-04-11 00:05:00,86.68,86.68,86.611,86.618,53800000.0
2007-04-11 00:10:00,86.619,86.666,86.608,86.662,59600000.0
2007-04-11 00:15:00,86.668,86.709,86.654,86.709,59600000.0
2007-04-11 00:20:00,86.703,86.727,86.633,86.704,73600000.0
2007-04-11 00:25:00,86.715,86.727,86.653,86.712,60200000.0
2007-04-11 00:30:00,86.712,86.719,86.653,86.653,72000000.0
2007-04-11 00:35:00,86.655,86.661,86.627,86.651,54400000.0
2007-04-11 00:40:00,86.649,86.704,86.649,86.696,68800000.0
2007-04-11 00:45:00,86.692,86.707,86.664,86.697,71400000.0
2007-04-11 00:50:00,86.695,86.744,86.666,86.744,69200000.0
2007-04-11 00:55:00,86.752,86.831,86.706,86.831,59200000.0
2007-04-11 01:00:00,86.812,86.821,86.798,86.805,50000000.0
2007-04-11 01:05:00,86.798,86.813,86.701,86.792,56000000.0
2007-04-11 01:10:00,86.793,86.803,86.755,86.777,68800000.0
2007-04-11 01:15:00,86.758,86.758,86.716,86.737,57600000.0
2007-04-11 01:20:00,86.745,86.778,86.735,86.778,66600000.0
2007-04-11 01:25:00,86.785,86.787,86.728,86.728,65000000.0
2007-04-11 01:30:00,86.72,86.742,86.698,86.738,77800000.0
2007-04-11 01:35:00,86.731,86.792,86.636,86.772,62400000.0
2007-04-11 01:40:00,86.78,86.785,86.759,86.768,60000000.0
2007-04-11 01:45:00,86.765,86.84,86.735,86.836,56000000.0
2007-04-11 01:50:00,86.864,86.879,86.804,86.833,72400000.0
2007-04-11 01:55:00,86.83,86.835,86.8,86.8,68200000.0
2007-04-11 02:00:00,86.809,86.866,86.809,86.853,57600000.0
2007-04-11 02:05:00,86.855,86.855,86.804,86.804,73600000.0
2007-04-11 02:10:00,86.797,86.828,86.775,86.81,75200000.0
2007-04-11 02:15:00,86.805,86.843,86.795,86.825,56000000.0
2007-04-11 02:20:00,86.844,86.846,86.806,86.819,72000000.0
2007-04-11 02:25:00,86.826,86.845,86.805,86.828,70400000.0
2007-04-11 02:30:00,86.832,86.866,86.809,86.858,71400000.0
2007-04-11 02:35:00,86.86,86.86,86.772,86.772,61200000.0
2007-04-11 02:40:00,86.769,86.788,86.752,86.776,78400000.0
2007-04-11 02:45:00,86.775,86.788,86.768,86.778,61200000.0
2007-04-11 02:50:00,86.78,86.809,86.727,86.809,69800000.0
2007-04-11 02:55:00,86.786,86.788,86.748,86.748,62400000.0
2007-04-11 03:00:00,86.758,86.769,86.723,86.74,61200000.0
2007-04-11 03:05:00,86.752,86.761,86.718,86.735,64000000.0
2007-04-11 03:10:00,86.724,86.737,86.674,86.681,61600000.0
2007-04-11 03:15:00,86.683,86.7,86.65,86.65,70400000.0
2007-04-11 03:20:00,86.621,86.659,86.613,86.621,69200000.0
2007-04-11 03:25:00,86.617,86.617,86.545,86.56,69200000.0
2007-04-11 03:30:00,86.569,86.597,86.556,86.556,73600000.0
2007-04-11 03:35:00,86.558,86.56,86.462,86.469,75200000.0
2007-04-11 03:40:00,86.475,86.488,86.454,86.488,64000000.0
2007-04-11 03:45:00,86.461,86.521,86.461,86.51,63400000.0
2007-04-11 03:50:00,86.513,86.516,86.463,86.487,54400000.0
2007-04-11 03:55:00,86.492,86.498,86.451,86.468,64000000.0
2007-04-11 04:00:00,86.481,86.517,86.424,86.517,67200000.0
2007-04-11 04:05:00,86.515,86.569,86.474,86.56,62400000.0
2007-04-11 04:10:00,86.552,86.577,86.495,86.552,61800000.0
2007-04-11 04:15:00,86.551,86.551,86.473,86.474,88400000.0
2007-04-11 04:20:00,86.478,86.531,86.478,86.519,64000000.0
2007-04-11 04:25:00,86.498,86.527,86.483,86.49,73600000.0
2007-04-11 04:30:00,86.489,86.524,86.43,86.517,67200000.0
2007-04-11 04:35:00,86.519,86.521,86.465,86.487,67200000.0
2007-04-11 04:40:00,86.484,86.542,86.455,86.541,56000000.0
2007-04-11 04:45:00,86.538,86.539,86.51,86.53,63400000.0
2007-04-11 04:50:00,86.539,86.579,86.539,86.558,87400000.0
2007-04-11 04:55:00,86.57,86.57,86.521,86.554,68800000.0
2007-04-11 05:00:00,86.539,86.539,86.504,86.529,80000000.0
2007-04-11 05:05:00,86.536,86.574,86.534,86.572,57600000.0
2007-04-11 05:10:00,86.598,86.61,86.571,86.578,70400000.0
2007-04-11 05:15:00,86.577,86.612,86.567,86.604,68200000.0
2007-04-11 05:20:00,86.609,86.609,86.562,86.562,86400000.0
2007-04-11 05:25:00,86.565,86.595,86.505,86.585,65600000.0
2007-04-11 05:30:00,86.58,86.594,86.523,86.523,53200000.0
2007-04-11 05:35:00,86.509,86.528,86.477,86.477,66600000.0
2007-04-11 05:40:00,86.472,86.503,86.463,86.486,69800000.0
2007-04-11 05:45:00,86.506,86.517,86.481,86.501,58000000.0
2007-04-11 05:50:00,86.491,86.491,86.462,86.477,68800000.0
2007-04-11 05:55:00,86.479,86.493,86.468,86.482,78400000.0
2007-04-11 06:00:00,86.478,86.535,86.47,86.535,66600000.0
2007-04-11 06:05:00,86.538,86.546,86.485,86.515,63400000.0
2007-04-11 06:10:00,86.519,86.532,86.496,86.519,70400000.0
2007-04-11 06:15:00,86.526,86.556,86.491,86.543,65600000.0
2007-04-11 06:20:00,86.542,86.586,86.475,86.557,64000000.0
2007-04-11 06:25:00,86.549,86.557,86.52,86.546,58600000.0
2007-04-11 06:30:00,86.554,86.618,86.545,86.61,56000000.0
2007-04-11 06:35:00,86.585,86.585,86.55,86.55,60200000.0
2007-04-11 06:40:00,86.567,86.587,86.479,86.567,67200000.0
2007-04-11 06:45:00,86.582,86.602,86.555,86.592,67200000.0
2007-04-11 06:50:00,86.592,86.684,86.588,86.679,56000000.0
2007-04-11 06:55:00,86.679,86.705,86.643,86.659,72000000.0
2007-04-11 07:00:00,86.675,86.678,86.639,86.65,64000000.0
2007-04-11 07:05:00,86.65,86.66,86.602,86.647,80000000.0
2007-04-11 07:10:00,86.633,86.651,86.615,86.646,65600000.0
2007-04-11 07:15:00,86.654,86.69,86.64,86.683,63200000.0
2007-04-11 07:20:00,86.673,86.69,86.654,86.69,57600000.0
2007-04-11 07:25:00,86.688,86.701,86.663,86.663,73000000.0
2007-04-11 07:30:00,86.651,86.656,86.633,86.633,67200000.0
2007-04-11 07:35:00,86.638,86.675,86.634,86.646,68200000.0
2007-04-11 07:40:00,86.662,86.706,86.658,86.696,88000000.0
2007-04-11 07:45:00,86.683,86.711,86.624,86.689,61800000.0
2007-04-11 07:50:00,86.699,86.704,86.67,86.683,91600000.0
2007-04-11 07:55:00,86.692,86.692,86.645,86.665,93800000.0
2007-04-11 08:00:00,86.675,86.701,86.652,86.68,60200000.0
2007-04-11 08:05:00,86.674,86.685,86.643,86.683,65600000.0
2007-04-11 08:10:00,86.692,86.693,86.657,86.663,77800000.0
2007-04-11 08:15:00,86.653,86.693,86.644,86.683,56000000.0
2007-04-11 08:20:00,86.687,86.695,86.651,86.653,68800000.0
2007-04-11 08:25:00,86.648,86.685,86.638,86.685,58600000.0
2007-04-11 08:30:00,86.685,86.739,86.685,86.702,94400000.0
2007-04-11 08:35:00,86.704,86.74,86.691,86.74,110800000.0
2007-04-11 08:40:00,86.739,86.758,86.706,86.758,86400000.0
2007-04-11 08:45:00,86.761,86.776,86.728,86.776,83200000.0
2007-04-11 08:50:00,86.764,86.765,86.722,86.765,143400000.0
2007-04-11 08:55:00,86.782,86.841,86.782,86.826,100800000.0
2007-04-11 09:00:00,86.832,86.834,86.779,86.825,121600000.0
2007-04-11 09:05:00,86.824,86.882,86.824,86.84,128000000.0
2007-04-11 09:10:00,86.823,86.845,86.81,86.837,92200000.0
2007-04-11 09:15:00,86.82,86.82,86.764,86.766,295400000.0
2007-04-11 09:20:00,86.755,86.775,86.737,86.755,273400000.0
2007-04-11 09:25:00,86.757,86.763,86.734,86.75,168400000.0
2007-04-11 09:30:00,86.745,86.766,86.735,86.747,135400000.0
2007-04-11 09:35:00,86.735,86.737,86.647,86.667,187600000.0
2007-04-11 09:40:00,86.658,86.667,86.648,86.664,205800000.0
2007-04-11 09:45:00,86.661,86.687,86.653,86.687,88000000.0
2007-04-11 09:50:00,86.698,86.698,86.655,86.655,173600000.0
2007-04-11 09:55:00,86.661,86.68,86.631,86.631,176400000.0
2007-04-11 10:00:00,86.626,86.631,86.593,86.596,201000000.0
2007-04-11 10:05:00,86.592,86.607,86.566,86.566,177000000.0
2007-04-11 10:10:00,86.568,86.608,86.558,86.591,232400000.0
2007-04-11 10:15:00,86.6,86.673,86.592,86.652,148200000.0
2007-04-11 10:20:00,86.655,86.669,86.643,86.649,143400000.0
2007-04-11 10:25:00,86.658,86.675,86.632,86.658,258000000.0
2007-04-11 10:30:00,86.662,86.667,86.628,86.639,158400000.0
2007-04-11 10:35:00,86.633,86.633,86.58,86.607,87400000.0
2007-04-11 10:40:00,86.617,86.655,86.61,86.629,156000000.0
2007-04-11 10:45:00,86.629,86.664,86.619,86.655,140800000.0
2007-04-11 10:50:00,86.638,86.691,86.627,86.683,275600000.0
2007-04-11 10:55:00,86.686,86.698,86.662,86.681,209000000.0
2007-04-11 11:00:00,86.677,86.726,86.663,86.72,146000000.0
2007-04-11 11:05:00,86.716,86.721,86.682,86.707,195000000.0
2007-04-11 11:10:00,86.705,86.711,86.674,86.707,227200000.0
2007-04-11 11:15:00,86.696,86.733,86.693,86.717,212600000.0
2007-04-11 11:20:00,86.714,86.796,86.708,86.796,219600000.0
2007-04-11 11:25:00,86.793,86.811,86.782,86.808,128000000.0
2007-04-11 11:30:00,86.837,86.847,86.794,86.806,123600000.0
2007-04-11 11:35:00,86.805,86.807,86.738,86.779,140400000.0
2007-04-11 11:40:00,86.786,86.799,86.757,86.799,148800000.0
2007-04-11 11:45:00,86.816,86.842,86.816,86.819,129400000.0
2007-04-11 11:50:00,86.82,86.823,86.793,86.793,204800000.0
2007-04-11 11:55:00,86.794,86.807,86.772,86.789,222800000.0
2007-04-11 12:00:00,86.79,86.79,86.751,86.763,144000000.0
2007-04-11 12:05:00,86.773,86.813,86.764,86.813,97600000.0
2007-04-11 12:10:00,86.815,86.841,86.81,86.83,99200000.0
2007-04-11 12:15:00,86.828,86.845,86.82,86.834,144400000.0
2007-04-11 12:20:00,86.837,86.837,86.794,86.8,190200000.0
2007-04-11 12:25:00,86.797,86.818,86.675,86.703,258600000.0
2007-04-11 12:30:00,86.793,86.793,86.694,86.769,210400000.0
2007-04-11 12:35:00,86.775,86.791,86.757,86.783,126400000.0
2007-04-11 12:40:00,86.788,86.797,86.772,86.772,120000000.0
2007-04-11 12:45:00,86.793,86.818,86.776,86.782,164800000.0
2007-04-11 12:50:00,86.777,86.801,86.774,86.796,85800000.0
2007-04-11 12:55:00,86.801,86.801,86.729,86.769,77800000.0
2007-04-11 13:00:00,86.774,86.789,86.75,86.77,75200000.0
2007-04-11 13:05:00,86.792,86.842,86.785,86.817,104000000.0
2007-04-11 13:10:00,86.815,86.829,86.805,86.824,89000000.0
2007-04-11 13:15:00,86.818,86.847,86.79,86.793,119400000.0
2007-04-11 13:20:00,86.774,86.827,86.774,86.783,107200000.0
2007-04-11 13:25:00,86.781,86.789,86.76,86.777,140800000.0
2007-04-11 13:30:00,86.791,86.801,86.775,86.776,90600000.0
2007-04-11 13:35:00,86.767,86.793,86.747,86.793,138600000.0
2007-04-11 13:40:00,86.788,86.822,86.778,86.822,96000000.0
2007-04-11 13:45:00,86.841,86.841,86.804,86.81,101200000.0
2007-04-11 13:50:00,86.825,86.838,86.797,86.805,150400000.0
2007-04-11 13:55:00,86.802,86.817,86.793,86.817,120000000.0
2007-04-11 14:00:00,86.817,86.828,86.804,86.819,103800000.0
2007-04-11 14:05:00,86.824,86.857,86.806,86.828,91200000.0
2007-04-11 14:10:00,86.831,86.843,86.804,86.814,87400000.0
2007-04-11 14:15:00,86.811,86.855,86.81,86.852,127600000.0
2007-04-11 14:20:00,86.861,86.885,86.857,86.885,116000000.0
2007-04-11 14:25:00,86.891,86.909,86.869,86.873,67200000.0
2007-04-11 14:30:00,86.871,86.906,86.797,86.88,67200000.0
2007-04-11 14:35:00,86.862,86.898,86.847,86.86,66600000.0
2007-04-11 14:40:00,86.864,86.898,86.864,86.894,70400000.0
2007-04-11 14:45:00,86.876,86.896,86.86,86.891,69800000.0
2007-04-11 14:50:00,86.907,86.907,86.855,86.894,69200000.0
2007-04-11 14:55:00,86.875,86.911,86.863,86.888,67200000.0
2007-04-11 15:00:00,86.868,86.916,86.867,86.909,72000000.0
2007-04-11 15:05:00,86.917,86.933,86.878,86.933,60200000.0
2007-04-11 15:10:00,86.932,86.978,86.921,86.97,70400000.0
2007-04-11 15:15:00,86.968,87.011,86.959,87.008,73600000.0
2007-04-11 15:20:00,87.007,87.102,86.941,87.089,66600000.0
2007-04-11 15:25:00,87.073,87.087,86.999,87.001,70800000.0
2007-04-11 15:30:00,86.995,87.014,86.983,86.991,64000000.0
2007-04-11 15:35:00,86.968,86.989,86.961,86.989,69200000.0
2007-04-11 15:40:00,86.999,87.035,86.95,87.035,70800000.0
2007-04-11 15:45:00,87.034,87.044,87.018,87.035,59200000.0
2007-04-11 15:50:00,87.033,87.037,86.994,87.003,67200000.0
2007-04-11 15:55:00,87.004,87.03,86.985,87.014,65600000.0
2007-04-11 16:00:00,86.986,87.018,86.957,87.013,58400000.0
2007-04-11 16:05:00,87.024,87.067,87.02,87.032,65600000.0
2007-04-11 16:10:00,87.037,87.053,87.003,87.023,67200000.0
2007-04-11 16:15:00,87.02,87.022,86.991,86.995,66600000.0
2007-04-11 16:20:00,86.984,86.994,86.966,86.966,58000000.0
2007-04-11 16:25:00,86.958,86.973,86.931,86.939,68800000.0
2007-04-11 16:30:00,86.949,86.988,86.94,86.976,71400000.0
2007-04-11 16:35:00,86.952,86.997,86.943,86.988,63400000.0
2007-04-11 16:40:00,86.985,86.987,86.956,86.961,65600000.0
2007-04-11 16:45:00,86.955,86.955,86.916,86.931,67200000.0
2007-04-11 16:50:00,86.932,86.958,86.883,86.912,81000000.0
2007-04-11 16:55:00,86.912,86.917,86.877,86.89,68800000.0
2007-04-11 17:00:00,86.897,86.901,86.791,86.896,69200000.0
2007-04-11 17:05:00,86.9,86.905,86.874,86.888,73000000.0
2007-04-11 17:10:00,86.889,86.922,86.878,86.912,62400000.0
2007-04-11 17:15:00,86.918,86.923,86.864,86.902,63400000.0
2007-04-11 17:20:00,86.901,86.914,86.815,86.907,57600000.0
2007-04-11 17:25:00,86.916,86.928,86.882,86.908,66000000.0
2007-04-11 17:30:00,86.918,86.936,86.902,86.907,56400000.0
2007-04-11 17:35:00,86.924,86.939,86.883,86.934,68200000.0
2007-04-11 17:40:00,86.92,86.934,86.888,86.909,59200000.0
2007-04-11 17:45:00,86.919,86.92,86.886,86.904,65000000.0
2007-04-11 17:50:00,86.914,86.916,86.864,86.864,66600000.0
2007-04-11 17:55:00,86.865,86.89,86.865,86.878,58600000.0
2007-04-11 18:00:00,86.874,86.913,86.77,86.913,77200000.0
2007-04-11 18:05:00,86.898,86.914,86.888,86.911,67200000.0
2007-04-11 18:10:00,86.91,86.911,86.877,86.885,60800000.0
2007-04-11 18:15:00,86.88,86.899,86.867,86.89,67200000.0
2007-04-11 18:20:00,86.891,86.924,86.86,86.921,68800000.0
2007-04-11 18:25:00,86.92,86.925,86.871,86.899,62800000.0
2007-04-11 18:30:00,86.896,86.92,86.892,86.905,59200000.0
2007-04-11 18:35:00,86.902,86.904,86.882,86.897,70800000.0
2007-04-11 18:40:00,86.896,86.915,86.891,86.906,62400000.0
2007-04-11 18:45:00,86.901,86.92,86.888,86.902,60200000.0
2007-04-11 18:50:00,86.91,86.91,86.868,86.908,67200000.0
2007-04-11 18:55:00,86.914,86.917,86.896,86.917,56000000.0
2007-04-11 19:00:00,86.923,86.923,86.854,86.878,60800000.0
2007-04-11 19:05:00,86.867,86.892,86.85,86.886,70200000.0
2007-04-11 19:10:00,86.883,86.913,86.866,86.866,68800000.0
2007-04-11 19:15:00,86.872,86.892,86.859,86.892,71400000.0
2007-04-11 19:20:00,86.891,86.905,86.875,86.889,73600000.0
2007-04-11 19:25:00,86.891,86.911,86.872,86.88,64000000.0
2007-04-11 19:30:00,86.909,86.914,86.878,86.903,64000000.0
2007-04-11 19:35:00,86.922,86.953,86.92,86.932,73600000.0
2007-04-11 19:40:00,86.919,86.96,86.914,86.96,64000000.0
2007-04-11 19:45:00,86.94,86.976,86.94,86.947,64000000.0
2007-04-11 19:50:00,86.951,86.975,86.919,86.919,68800000.0
2007-04-11 19:55:00,86.971,86.998,86.933,86.947,66000000.0
2007-04-11 20:00:00,86.952,86.956,86.914,86.927,63400000.0
2007-04-11 20:05:00,86.899,86.903,86.861,86.863,71400000.0
2007-04-11 20:10:00,86.86,86.886,86.783,86.814,67600000.0
2007-04-11 20:15:00,86.882,86.882,86.759,86.798,60800000.0
2007-04-11 20:20:00,86.794,86.794,86.742,86.778,62400000.0
2007-04-11 20:25:00,86.777,86.801,86.752,86.781,67200000.0
2007-04-11 20:30:00,86.784,86.821,86.775,86.796,73000000.0
2007-04-11 20:35:00,86.785,86.797,86.718,86.729,68800000.0
2007-04-11 20:40:00,86.732,86.732,86.662,86.689,65600000.0
2007-04-11 20:45:00,86.691,86.746,86.665,86.746,60200000.0
2007-04-11 20:50:00,86.755,86.777,86.739,86.75,64000000.0
2007-04-11 20:55:00,86.745,86.784,86.727,86.784,72000000.0
2007-04-11 21:00:00,86.749,86.771,86.737,86.767,60800000.0
2007-04-11 21:05:00,86.784,86.792,86.761,86.761,72000000.0
2007-04-11 21:10:00,86.77,86.777,86.732,86.774,78400000.0
2007-04-11 21:15:00,86.774,86.777,86.711,86.756,70400000.0
2007-04-11 21:20:00,86.766,86.777,86.71,86.71,67200000.0
2007-04-11 21:25:00,86.71,86.774,86.69,86.763,72000000.0
2007-04-11 21:30:00,86.76,86.777,86.698,86.777,68200000.0
2007-04-11 21:35:00,86.78,86.785,86.768,86.777,57600000.0
2007-04-11 21:40:00,86.735,86.784,86.72,86.766,61800000.0
2007-04-11 21:45:00,86.766,86.791,86.692,86.775,65000000.0
2007-04-11 21:50:00,86.742,86.805,86.722,86.796,60200000.0
2007-04-11 21:55:00,86.791,86.793,86.727,86.792,60800000.0
2007-04-11 22:00:00,86.786,86.83,86.732,86.757,62400000.0
2007-04-11 22:05:00,86.817,86.835,86.804,86.835,64000000.0
2007-04-11 22:10:00,86.81,86.87,86.796,86.855,83400000.0
2007-04-11 22:15:00,86.856,86.862,86.842,86.85,60800000.0
2007-04-11 22:20:00,86.848,86.896,86.84,86.866,64000000.0
2007-04-11 22:25:00,86.899,86.899,86.813,86.866,68200000.0
2007-04-11 22:30:00,86.837,86.892,86.825,86.885,51200000.0
2007-04-11 22:35:00,86.875,86.881,86.818,86.842,65600000.0
2007-04-11 22:40:00,86.843,86.871,86.803,86.871,67200000.0
2007-04-11 22:45:00,86.875,86.878,86.826,86.836,65600000.0
2007-04-11 22:50:00,86.869,86.893,86.865,86.88,66600000.0
2007-04-11 22:55:00,86.881,86.89,86.858,86.869,60800000.0
2007-04-11 23:00:00,86.876,86.881,86.863,86.873,61200000.0
2007-04-11 23:05:00,86.889,86.892,86.795,86.871,59200000.0
2007-04-11 23:10:00,86.873,86.899,86.853,86.896,59200000.0
2007-04-11 23:15:00,86.89,86.901,86.883,86.891,44200000.0
2007-04-11 23:20:00,86.867,86.914,86.851,86.879,54400000.0
2007-04-11 23:25:00,86.89,86.917,86.883,86.902,47400000.0
2007-04-11 23:30:00,86.898,86.926,86.876,86.9,62400000.0
2007-04-11 23:35:00,86.907,86.954,86.849,86.933,63400000.0
2007-04-11 23:40:00,86.935,86.953,86.902,86.951,63400000.0
2007-04-11 23:45:00,86.959,86.969,86.932,86.933,59600000.0
2007-04-11 23:50:00,86.933,86.941,86.904,86.941,62400000.0
2007-04-11 23:55:00,86.943,86.956,86.917,86.953,58600000.0
2007-04-12 00:00:00,86.935,86.942,86.902,86.912,68800000.0
2007-04-12 00:05:00,86.929,86.929,86.877,86.897,62800000.0
2007-04-12 00:10:00,86.905,86.905,86.863,86.894,60800000.0
2007-04-12 00:15:00,86.906,86.906,86.858,86.886,60800000.0
2007-04-12 00:20:00,86.897,86.926,86.841,86.919,73000000.0
2007-04-12 00:25:00,86.923,86.93,86.856,86.917,60800000.0
2007-04-12 00:30:00,86.907,86.908,86.883,86.885,72800000.0
2007-04-12 00:35:00,86.907,86.913,86.877,86.903,58600000.0
2007-04-12 00:40:00,86.89,86.913,86.881,86.906,68800000.0
2007-04-12 00:45:00,86.9,86.903,86.859,86.888,72000000.0
2007-04-12 00:50:00,86.906,86.911,86.888,86.893,67000000.0
2007-04-12 00:55:00,86.892,86.904,86.777,86.887,56800000.0
2007-04-12 01:00:00,86.847,86.891,86.847,86.881,49600000.0
2007-04-12 01:05:00,86.9,86.941,86.825,86.941,56000000.0
2007-04-12 01:10:00,86.942,86.942,86.888,86.914,69200000.0
2007-04-12 01:15:00,86.919,86.919,86.893,86.898,57600000.0
2007-04-12 01:20:00,86.892,86.94,86.892,86.917,67200000.0
2007-04-12 01:25:00,86.915,86.935,86.891,86.891,65600000.0
2007-04-12 01:30:00,86.925,86.935,86.874,86.91,78400000.0
2007-04-12 01:35:00,86.915,86.915,86.817,86.822,62400000.0
2007-04-12 01:40:00,86.838,86.866,86.778,86.85,57600000.0
2007-04-12 01:45:00,86.849,86.855,86.791,86.791,56000000.0
2007-04-12 01:50:00,86.784,86.819,86.762,86.818,71400000.0
2007-04-12 01:55:00,86.793,86.808,86.782,86.807,70400000.0
2007-04-12 02:00:00,86.801,86.85,86.787,86.85,57600000.0
2007-04-12 02:05:00,86.847,86.85,86.808,86.82,73600000.0
2007-04-12 02:10:00,86.815,86.831,86.804,86.814,75200000.0
2007-04-12 02:15:00,86.807,86.853,86.798,86.844,56400000.0
2007-04-12 02:20:00,86.852,86.881,86.824,86.832,71400000.0
2007-04-12 02:25:00,86.833,86.847,86.821,86.838,70400000.0
2007-04-12 02:30:00,86.84,86.84,86.772,86.772,72000000.0
2007-04-12 02:35:00,86.769,86.796,86.76,86.784,60800000.0
2007-04-12 02:40:00,86.799,86.804,86.742,86.744,78400000.0
2007-04-12 02:45:00,86.737,86.748,86.733,86.743,67200000.0
2007-04-12 02:50:00,86.746,86.752,86.684,86.746,70800000.0
2007-04-12 02:55:00,86.736,86.781,86.735,86.766,62200000.0
2007-04-12 03:00:00,86.767,86.778,86.731,86.762,62400000.0
2007-04-12 03:05:00,86.765,86.787,86.757,86.772,63400000.0
2007-04-12 03:10:00,86.764,86.838,86.764,86.811,64000000.0
2007-04-12 03:15:00,86.818,86.863,86.802,86.846,69800000.0
2007-04-12 03:20:00,86.839,86.857,86.828,86.855,68800000.0
2007-04-12 03:25:00,86.881,86.885,86.856,86.856,68200000.0
2007-04-12 03:30:00,86.859,86.901,86.843,86.849,75200000.0
2007-04-12 03:35:00,86.835,86.873,86.812,86.812,75200000.0
2007-04-12 03:40:00,86.808,86.911,86.79,86.884,59200000.0
2007-04-12 03:45:00,86.86,86.959,86.837,86.959,64000000.0
2007-04-12 03:50:00,86.958,86.958,86.859,86.88,54400000.0
2007-04-12 03:55:00,86.894,86.953,86.851,86.943,64000000.0
2007-04-12 04:00:00,86.942,86.973,86.858,86.928,67200000.0
2007-04-12 04:05:00,86.909,86.909,86.858,86.879,62400000.0
2007-04-12 04:10:00,86.889,86.917,86.85,86.871,62400000.0
2007-04-12 04:15:00,86.87,86.895,86.86,86.877,89600000.0
2007-04-12 04:20:00,86.877,86.891,86.87,86.882,64400000.0
2007-04-12 04:25:00,86.887,86.888,86.83,86.833,73600000.0
2007-04-12 04:30:00,86.814,86.853,86.774,86.837,57000000.0
2007-04-12 04:35:00,86.832,86.863,86.812,86.838,66600000.0
2007-04-12 04:40:00,86.85,86.901,86.85,86.894,58600000.0
2007-04-12 04:45:00,86.881,86.887,86.834,86.855,64000000.0
2007-04-12 04:50:00,86.847,86.854,86.821,86.847,87400000.0
2007-04-12 04:55:00,86.86,86.863,86.821,86.821,68800000.0
2007-04-12 05:00:00,86.813,86.838,86.808,86.811,61800000.0
2007-04-12 05:05:00,86.828,86.828,86.788,86.825,57600000.0
2007-04-12 05:10:00,86.8,86.828,86.797,86.803,66000000.0
2007-04-12 05:15:00,86.821,86.838,86.812,86.825,67600000.0
2007-04-12 05:20:00,86.819,86.819,86.761,86.784,86400000.0
2007-04-12 05:25:00,86.786,86.8,86.734,86.797,65600000.0
2007-04-12 05:30:00,86.783,86.814,86.783,86.807,52800000.0
2007-04-12 05:35:00,86.8,86.804,86.748,86.771,67200000.0
2007-04-12 05:40:00,86.745,86.795,86.745,86.776,70400000.0
2007-04-12 05:45:00,86.771,86.792,86.753,86.791,58600000.0
2007-04-12 05:50:00,86.789,86.792,86.766,86.79,68800000.0
2007-04-12 05:55:00,86.794,86.81,86.757,86.774,77800000.0
2007-04-12 06:00:00,86.769,86.779,86.729,86.748,66600000.0
2007-04-12 06:05:00,86.74,86.74,86.712,86.733,64000000.0
2007-04-12 06:10:00,86.738,86.768,86.735,86.76,70400000.0
2007-04-12 06:15:00,86.773,86.773,86.718,86.741,65600000.0
2007-04-12 06:20:00,86.749,86.77,86.621,86.745,64000000.0
2007-04-12 06:25:00,86.758,86.784,86.751,86.784,62400000.0
2007-04-12 06:30:00,86.783,86.787,86.758,86.762,48000000.0
2007-04-12 06:35:00,86.766,86.795,86.759,86.772,60800000.0
2007-04-12 06:40:00,86.79,86.82,86.711,86.812,66600000.0
2007-04-12 06:45:00,86.826,86.837,86.805,86.816,68000000.0
2007-04-12 06:50:00,86.824,86.836,86.797,86.815,59200000.0
2007-04-12 06:55:00,86.816,86.827,86.799,86.817,70800000.0
2007-04-12 07:00:00,86.812,86.812,86.761,86.791,63400000.0
2007-04-12 07:05:00,86.788,86.792,86.721,86.741,80000000.0
2007-04-12 07:10:00,86.729,86.729,86.609,86.67,56000000.0
2007-04-12 07:15:00,86.669,86.68,86.631,86.658,64000000.0
2007-04-12 07:20:00,86.658,86.755,86.658,86.744,51200000.0
2007-04-12 07:25:00,86.726,86.747,86.671,86.682,73600000.0
2007-04-12 07:30:00,86.672,86.717,86.663,86.708,67200000.0
2007-04-12 07:35:00,86.704,86.71,86.655,86.681,77200000.0
2007-04-12 07:40:00,86.688,86.706,86.686,86.703,100200000.0
2007-04-12 07:45:00,86.696,86.696,86.624,86.624,62400000.0
2007-04-12 07:50:00,86.627,86.693,86.599,86.693,91800000.0
2007-04-12 07:55:00,86.715,86.761,86.694,86.742,94200000.0
2007-04-12 08:00:00,86.707,86.754,86.707,86.729,54400000.0
2007-04-12 08:05:00,86.711,86.729,86.663,86.696,65400000.0
2007-04-12 08:10:00,86.709,86.753,86.703,86.753,80000000.0
2007-04-12 08:15:00,86.762,86.82,86.726,86.811,55400000.0
2007-04-12 08:20:00,86.82,86.82,86.761,86.771,68800000.0
2007-04-12 08:25:00,86.783,86.84,86.774,86.837,59600000.0
2007-04-12 08:30:00,86.816,86.824,86.789,86.807,94800000.0
2007-04-12 08:35:00,86.808,86.854,86.808,86.837,109800000.0
2007-04-12 08:40:00,86.817,86.85,86.76,86.766,84600000.0
2007-04-12 08:45:00,86.764,86.764,86.74,86.752,65600000.0
2007-04-12 08:50:00,86.755,86.766,86.733,86.756,142800000.0
2007-04-12 08:55:00,86.737,86.754,86.733,86.751,100200000.0
2007-04-12 09:00:00,86.75,86.757,86.723,86.745,121000000.0
2007-04-12 09:05:00,86.747,86.769,86.737,86.74,128000000.0
2007-04-12 09:10:00,86.754,86.761,86.723,86.745,92200000.0
2007-04-12 09:15:00,86.736,86.755,86.721,86.743,296400000.0
2007-04-12 09:20:00,86.748,86.748,86.705,86.722,275200000.0
2007-04-12 09:25:00,86.735,86.81,86.733,86.799,169400000.0
2007-04-12 09:30:00,86.803,86.812,86.781,86.789,135400000.0
2007-04-12 09:35:00,86.781,86.807,86.746,86.746,188200000.0
2007-04-12 09:40:00,86.739,86.742,86.701,86.725,206400000.0
2007-04-12 09:45:00,86.73,86.734,86.691,86.703,88000000.0
2007-04-12 09:50:00,86.71,86.734,86.693,86.72,172200000.0
2007-04-12 09:55:00,86.734,86.741,86.717,86.73,177000000.0
2007-04-12 10:00:00,86.729,86.775,86.729,86.775,200400000.0
2007-04-12 10:05:00,86.781,86.826,86.779,86.812,175800000.0
2007-04-12 10:10:00,86.809,86.814,86.774,86.774,234000000.0
2007-04-12 10:15:00,86.763,86.79,86.76,86.773,147800000.0
2007-04-12 10:20:00,86.758,86.771,86.738,86.768,143800000.0
2007-04-12 10:25:00,86.767,86.778,86.735,86.735,259200000.0
2007-04-12 10:30:00,86.745,86.77,86.736,86.75,158400000.0
2007-04-12 10:35:00,86.754,86.782,86.747,86.767,88000000.0
2007-04-12 10:40:00,86.769,86.792,86.734,86.734,156600000.0
2007-04-12 10:45:00,86.725,86.758,86.671,86.755,140800000.0
2007-04-12 10:50:00,86.748,86.763,86.74,86.756,276800000.0
2007-04-12 10:55:00,86.751,86.773,86.739,86.739,209600000.0
2007-04-12 11:00:00,86.726,86.767,86.714,86.725,146000000.0
2007-04-12 11:05:00,86.761,86.78,86.754,86.772,193400000.0
2007-04-12 11:10:00,86.767,86.791,86.747,86.772,227200000.0
2007-04-12 11:15:00,86.772,86.78,86.749,86.755,212200000.0
2007-04-12 11:20:00,86.76,86.773,86.744,86.748,220200000.0
2007-04-12 11:25:00,86.75,86.769,86.73,86.745,127800000.0
2007-04-12 11:30:00,86.742,86.744,86.696,86.726,124800000.0
2007-04-12 11:35:00,86.715,86.734,86.702,86.723,139600000.0
2007-04-12 11:40:00,86.737,86.747,86.72,86.737,147600000.0
2007-04-12 11:45:00,86.736,86.751,86.71,86.713,172800000.0
2007-04-12 11:50:00,86.728,86.739,86.715,86.72,168400000.0
2007-04-12 11:55:00,86.731,86.752,86.72,86.749,223400000.0
2007-04-12 12:00:00,86.743,86.759,86.732,86.747,143400000.0
2007-04-12 12:05:00,86.753,86.764,86.696,86.701,97600000.0
2007-04-12 12:10:00,86.704,86.739,86.693,86.732,99200000.0
2007-04-12 12:15:00,86.725,86.741,86.693,86.731,143800000.0
2007-04-12 12:20:00,86.739,86.754,86.73,86.742,191800000.0
2007-04-12 12:25:00,86.739,86.795,86.64,86.673,258000000.0
2007-04-12 12:30:00,86.721,86.748,86.608,86.706,212000000.0
2007-04-12 12:35:00,86.722,86.723,86.673,86.694,125800000.0
2007-04-12 12:40:00,86.704,86.722,86.7,86.713,120000000.0
2007-04-12 12:45:00,86.715,86.725,86.679,86.71,164800000.0
2007-04-12 12:50:00,86.706,86.76,86.706,86.76,86400000.0
2007-04-12 12:55:00,86.767,86.821,86.761,86.813,78400000.0
2007-04-12 13:00:00,86.821,86.837,86.81,86.832,74600000.0
2007-04-12 13:05:00,86.819,86.849,86.804,86.843,104000000.0
2007-04-12 13:10:00,86.84,86.847,86.816,86.847,88400000.0
2007-04-12 13:15:00,86.834,86.836,86.781,86.818,120000000.0
2007-04-12 13:20:00,86.816,86.834,86.798,86.798,107200000.0
2007-04-12 13:25:00,86.81,86.844,86.802,86.836,140200000.0
2007-04-12 13:30:00,86.858,86.894,86.841,86.891,89400000.0
2007-04-12 13:35:00,86.884,86.946,86.863,86.935,138600000.0
2007-04-12 13:40:00,86.924,86.947,86.905,86.907,96000000.0
2007-04-12 13:45:00,86.908,86.913,86.859,86.872,103200000.0
2007-04-12 13:50:00,86.871,86.883,86.814,86.814,150400000.0
2007-04-12 13:55:00,86.81,86.825,86.799,86.799,120000000.0
2007-04-12 14:00:00,86.809,86.849,86.795,86.836,104000000.0
2007-04-12 14:05:00,86.833,86.833,86.792,86.813,90600000.0
2007-04-12 14:10:00,86.806,86.821,86.796,86.797,87400000.0
2007-04-12 14:15:00,86.8,86.842,86.793,86.793,127200000.0
2007-04-12 14:20:00,86.831,86.869,86.809,86.868,116600000.0
2007-04-12 14:25:00,86.866,86.868,86.822,86.823,66600000.0
2007-04-12 14:30:00,86.809,86.818,86.723,86.789,76800000.0
2007-04-12 14:35:00,86.805,86.857,86.798,86.834,67200000.0
2007-04-12 14:40:00,86.829,86.842,86.814,86.831,69800000.0
2007-04-12 14:45:00,86.815,86.852,86.749,86.761,70400000.0
2007-04-12 14:50:00,86.757,86.78,86.743,86.774,67600000.0
2007-04-12 14:55:00,86.777,86.789,86.705,86.706,67200000.0
2007-04-12 15:00:00,86.684,86.684,86.61,86.613,72000000.0
2007-04-12 15:05:00,86.589,86.636,86.583,86.624,60800000.0
2007-04-12 15:10:00,86.614,86.621,86.583,86.609,70400000.0
2007-04-12 15:15:00,86.602,86.627,86.594,86.621,73000000.0
2007-04-12 15:20:00,86.631,86.658,86.565,86.62,67200000.0
2007-04-12 15:25:00,86.631,86.642,86.605,86.619,70400000.0
2007-04-12 15:30:00,86.627,86.684,86.627,86.677,64000000.0
2007-04-12 15:35:00,86.673,86.753,86.672,86.737,68800000.0
2007-04-12 15:40:00,86.751,86.751,86.624,86.688,72000000.0
2007-04-12 15:45:00,86.682,86.682,86.633,86.657,59200000.0
2007-04-12 15:50:00,86.652,86.66,86.543,86.565,67200000.0
2007-04-12 15:55:00,86.564,86.564,86.471,86.489,64400000.0
2007-04-12 16:00:00,86.451,86.471,86.348,86.407,59200000.0
2007-04-12 16:05:00,86.413,86.463,86.381,86.463,65400000.0
2007-04-12 16:10:00,86.453,86.511,86.44,86.46,67200000.0
2007-04-12 16:15:00,86.492,86.512,86.48,86.497,67200000.0
2007-04-12 16:20:00,86.516,86.554,86.479,86.554,56400000.0
2007-04-12 16:25:00,86.573,86.587,86.55,86.566,68800000.0
2007-04-12 16:30:00,86.558,86.697,86.537,86.651,72000000.0
2007-04-12 16:35:00,86.658,86.658,86.632,86.643,64400000.0
2007-04-12 16:40:00,86.653,86.666,86.618,86.634,65600000.0
2007-04-12 16:45:00,86.664,86.679,86.622,86.662,67200000.0
2007-04-12 16:50:00,86.666,86.676,86.568,86.646,81000000.0
2007-04-12 16:55:00,86.637,86.647,86.59,86.591,68800000.0
2007-04-12 17:00:00,86.589,86.62,86.5,86.614,68600000.0
2007-04-12 17:05:00,86.624,86.638,86.61,86.629,73600000.0
2007-04-12 17:10:00,86.638,86.726,86.605,86.673,62400000.0
2007-04-12 17:15:00,86.67,86.686,86.653,86.66,63800000.0
2007-04-12 17:20:00,86.658,86.66,86.546,86.592,57600000.0
2007-04-12 17:25:00,86.6,86.604,86.551,86.574,65600000.0
2007-04-12 17:30:00,86.579,86.599,86.563,86.596,55400000.0
2007-04-12 17:35:00,86.607,86.613,86.567,86.606,68800000.0
2007-04-12 17:40:00,86.617,86.633,86.576,86.625,59200000.0
2007-04-12 17:45:00,86.635,86.652,86.621,86.641,65000000.0
2007-04-12 17:50:00,86.633,86.663,86.62,86.662,67200000.0
2007-04-12 17:55:00,86.673,86.675,86.633,86.644,59200000.0
2007-04-12 18:00:00,86.645,86.715,86.595,86.701,77200000.0
2007-04-12 18:05:00,86.699,86.724,86.668,86.724,67000000.0
2007-04-12 18:10:00,86.723,86.723,86.65,86.661,60600000.0
2007-04-12 18:15:00,86.666,86.704,86.665,86.672,67600000.0
2007-04-12 18:20:00,86.674,86.711,86.616,86.707,68800000.0
2007-04-12 18:25:00,86.713,86.718,86.683,86.705,64000000.0
2007-04-12 18:30:00,86.695,86.73,86.689,86.713,58600000.0
2007-04-12 18:35:00,86.717,86.719,86.677,86.688,69800000.0
2007-04-12 18:40:00,86.69,86.697,86.664,86.695,62400000.0
2007-04-12 18:45:00,86.703,86.719,86.691,86.709,60200000.0
2007-04-12 18:50:00,86.714,86.715,86.657,86.657,66600000.0
2007-04-12 18:55:00,86.67,86.7,86.658,86.686,66600000.0
2007-04-12 19:00:00,86.679,86.731,86.679,86.73,60200000.0
2007-04-12 19:05:00,86.733,86.755,86.708,86.732,72000000.0
2007-04-12 19:10:00,86.713,86.762,86.713,86.75,68200000.0
2007-04-12 19:15:00,86.755,86.8,86.754,86.778,72000000.0
2007-04-12 19:20:00,86.789,86.804,86.763,86.787,71200000.0
2007-04-12 19:25:00,86.794,86.826,86.789,86.82,52200000.0
2007-04-12 19:30:00,86.821,86.821,86.789,86.789,63400000.0
2007-04-12 19:35:00,86.803,86.805,86.765,86.778,72400000.0
2007-04-12 19:40:00,86.79,86.825,86.772,86.786,67200000.0
2007-04-12 19:45:00,86.772,86.803,86.771,86.779,64000000.0
2007-04-12 19:50:00,86.772,86.813,86.765,86.765,68600000.0
2007-04-12 19:55:00,86.758,86.765,86.724,86.763,49600000.0
2007-04-12 20:00:00,86.761,86.777,86.743,86.777,64000000.0
2007-04-12 20:05:00,86.761,86.776,86.747,86.76,72000000.0
2007-04-12 20:10:00,86.757,86.761,86.723,86.735,57600000.0
2007-04-12 20:15:00,86.769,86.79,86.753,86.754,60200000.0
2007-04-12 20:20:00,86.768,86.821,86.754,86.794,61200000.0
2007-04-12 20:25:00,86.812,86.823,86.772,86.772,66600000.0
2007-04-12 20:30:00,86.757,86.796,86.757,86.795,74000000.0
2007-04-12 20:35:00,86.791,86.796,86.761,86.776,68200000.0
2007-04-12 20:40:00,86.776,86.786,86.74,86.762,65600000.0
2007-04-12 20:45:00,86.77,86.779,86.702,86.779,62400000.0
2007-04-12 20:50:00,86.79,86.8,86.774,86.8,62800000.0
2007-04-12 20:55:00,86.792,86.804,86.766,86.801,71400000.0
2007-04-12 21:00:00,86.778,86.79,86.745,86.745,61200000.0
2007-04-12 21:05:00,86.759,86.762,86.73,86.731,72000000.0
2007-04-12 21:10:00,86.768,86.773,86.22,86.233,77800000.0
2007-04-12 21:15:00,86.737,86.762,86.515,86.755,70400000.0
2007-04-12 21:20:00,86.766,86.783,86.749,86.773,66600000.0
2007-04-12 21:25:00,86.783,86.788,86.755,86.783,73600000.0
2007-04-12 21:30:00,86.804,86.815,86.526,86.795,59200000.0
2007-04-12 21:35:00,86.827,86.846,86.573,86.82,61800000.0
2007-04-12 21:40:00,86.836,86.836,86.798,86.8,62400000.0
2007-04-12 21:45:00,86.813,86.849,86.75,86.838,65600000.0
2007-04-12 21:50:00,86.818,86.841,86.596,86.79,60200000.0
2007-04-12 21:55:00,86.823,86.826,86.777,86.804,54400000.0
2007-04-12 22:00:00,86.802,86.856,86.735,86.788,62400000.0
2007-04-12 22:05:00,86.814,86.834,86.347,86.824,64000000.0
2007-04-12 22:10:00,86.832,86.841,86.795,86.795,83200000.0
2007-04-12 22:15:00,86.839,86.858,86.809,86.817,60200000.0
2007-04-12 22:20:00,86.821,86.821,86.305,86.308,60200000.0
2007-04-12 22:25:00,86.805,86.855,86.305,86.855,68600000.0
2007-04-12 22:30:00,86.846,86.904,86.724,86.881,51200000.0
2007-04-12 22:35:00,86.882,86.894,86.363,86.867,56000000.0
2007-04-12 22:40:00,86.306,86.901,86.298,86.899,67200000.0
2007-04-12 22:45:00,86.9,86.916,86.367,86.367,66000000.0
2007-04-12 22:50:00,86.338,86.915,86.338,86.898,67200000.0
2007-04-12 22:55:00,86.896,86.92,86.886,86.914,60800000.0
2007-04-12 23:00:00,86.888,86.95,86.888,86.939,60200000.0
2007-04-12 23:05:00,86.941,86.941,86.825,86.934,59200000.0
2007-04-12 23:10:00,86.932,86.958,86.911,86.943,64000000.0
2007-04-12 23:15:00,86.937,86.963,86.912,86.942,57600000.0
2007-04-12 23:20:00,86.95,86.953,86.927,86.938,65600000.0
2007-04-12 23:25:00,86.947,87.012,86.947,87.012,62400000.0
2007-04-12 23:30:00,87.027,87.101,87.017,87.073,68800000.0
2007-04-12 23:35:00,87.081,87.164,87.072,87.164,64000000.0
2007-04-12 23:40:00,87.171,87.171,86.848,87.075,63400000.0
2007-04-12 23:45:00,87.055,87.061,87.018,87.049,60800000.0
2007-04-12 23:50:00,87.039,87.039,86.986,86.996,62400000.0
2007-04-12 23:55:00,87.008,87.008,86.877,86.889,59200000.0
2007-04-13 00:00:00,86.885,87.044,86.882,87.018,68800000.0
2007-04-13 00:05:00,87.005,87.023,86.973,86.995,54400000.0
2007-04-13 00:10:00,87.0,87.015,86.97,87.014,60200000.0
2007-04-13 00:15:00,87.01,87.056,86.993,87.047,59600000.0
2007-04-13 00:20:00,87.058,87.058,86.985,87.009,74000000.0
2007-04-13 00:25:00,87.039,87.089,86.981,87.047,60800000.0
2007-04-13 00:30:00,87.045,87.066,87.02,87.036,72000000.0
2007-04-13 00:35:00,87.046,87.068,87.025,87.063,58600000.0
2007-04-13 00:40:00,87.064,87.083,87.031,87.041,68200000.0
2007-04-13 00:45:00,87.061,87.504,87.061,87.427,71400000.0
2007-04-13 00:50:00,87.419,87.468,87.408,87.417,68800000.0
2007-04-13 00:55:00,87.423,87.475,87.36,87.453,59200000.0
2007-04-13 01:00:00,87.479,87.513,87.467,87.472,49600000.0
2007-04-13 01:05:00,87.477,87.477,87.382,87.391,55400000.0
2007-04-13 01:10:00,87.368,87.433,87.368,87.41,68200000.0
2007-04-13 01:15:00,87.415,87.415,87.38,87.401,57600000.0
2007-04-13 01:20:00,87.397,87.416,87.369,87.415,66600000.0
2007-04-13 01:25:00,87.41,87.421,87.385,87.393,64400000.0
2007-04-13 01:30:00,87.406,87.425,87.388,87.41,78800000.0
2007-04-13 01:35:00,87.401,87.408,87.304,87.387,62400000.0
2007-04-13 01:40:00,87.385,87.398,87.307,87.376,57600000.0
2007-04-13 01:45:00,87.381,87.401,87.37,87.378,56000000.0
2007-04-13 01:50:00,87.37,87.408,87.355,87.381,72000000.0
2007-04-13 01:55:00,87.374,87.384,87.347,87.365,70400000.0
2007-04-13 02:00:00,87.364,87.377,87.313,87.313,57600000.0
2007-04-13 02:05:00,87.32,87.358,87.315,87.348,73000000.0
2007-04-13 02:10:00,87.346,87.399,87.332,87.39,75600000.0
2007-04-13 02:15:00,87.392,87.436,87.392,87.424,56000000.0
2007-04-13 02:20:00,87.426,87.426,87.384,87.403,72000000.0
2007-04-13 02:25:00,87.404,87.42,87.391,87.391,70400000.0
2007-04-13 02:30:00,87.375,87.375,87.314,87.332,71400000.0
2007-04-13 02:35:00,87.338,87.342,87.31,87.312,60800000.0
2007-04-13 02:40:00,87.324,87.341,87.311,87.311,78400000.0
2007-04-13 02:45:00,87.307,87.353,87.305,87.35,67200000.0
2007-04-13 02:50:00,87.361,87.366,87.271,87.327,70400000.0
2007-04-13 02:55:00,87.298,87.341,87.298,87.337,72000000.0
2007-04-13 03:00:00,87.335,87.363,87.335,87.353,61800000.0
2007-04-13 03:05:00,87.362,87.362,87.328,87.349,64000000.0
2007-04-13 03:10:00,87.342,87.393,87.342,87.375,64000000.0
2007-04-13 03:15:00,87.382,87.399,87.357,87.376,69800000.0
2007-04-13 03:20:00,87.362,87.377,87.353,87.363,68200000.0
2007-04-13 03:25:00,87.368,87.405,87.351,87.388,68200000.0
2007-04-13 03:30:00,87.39,87.417,87.3,87.389,72000000.0
2007-04-13 03:35:00,87.367,87.374,87.343,87.356,75200000.0
2007-04-13 03:40:00,87.366,87.375,87.345,87.358,59200000.0
2007-04-13 03:45:00,87.358,87.39,87.334,87.367,64000000.0
2007-04-13 03:50:00,87.366,87.368,87.327,87.334,54400000.0
2007-04-13 03:55:00,87.341,87.367,87.304,87.349,62800000.0
2007-04-13 04:00:00,87.339,87.363,87.274,87.361,67200000.0
2007-04-13 04:05:00,87.362,87.369,87.331,87.369,62400000.0
2007-04-13 04:10:00,87.38,87.38,87.288,87.347,62400000.0
2007-04-13 04:15:00,87.37,87.37,87.338,87.366,89600000.0
2007-04-13 04:20:00,87.345,87.366,87.343,87.355,62800000.0
2007-04-13 04:25:00,87.361,87.363,87.305,87.329,73600000.0
2007-04-13 04:30:00,87.326,87.351,87.271,87.34,62400000.0
2007-04-13 04:35:00,87.356,87.374,87.343,87.35,66600000.0
2007-04-13 04:40:00,87.345,87.356,87.314,87.314,57600000.0
2007-04-13 04:45:00,87.307,87.326,87.26,87.294,63400000.0
2007-04-13 04:50:00,87.284,87.322,87.263,87.269,87400000.0
2007-04-13 04:55:00,87.278,87.307,87.276,87.282,68200000.0
2007-04-13 05:00:00,87.275,87.308,87.252,87.294,80000000.0
2007-04-13 05:05:00,87.302,87.324,87.3,87.32,57000000.0
2007-04-13 05:10:00,87.315,87.327,87.299,87.311,65600000.0
2007-04-13 05:15:00,87.302,87.34,87.295,87.302,68800000.0
2007-04-13 05:20:00,87.314,87.351,87.303,87.337,86200000.0
2007-04-13 05:25:00,87.351,87.362,87.279,87.328,65000000.0
2007-04-13 05:30:00,87.355,87.355,87.316,87.319,56000000.0
2007-04-13 05:35:00,87.308,87.323,87.3,87.312,67200000.0
2007-04-13 05:40:00,87.31,87.33,87.297,87.304,70400000.0
2007-04-13 05:45:00,87.304,87.31,87.284,87.305,59200000.0
2007-04-13 05:50:00,87.311,87.312,87.284,87.3,68200000.0
2007-04-13 05:55:00,87.306,87.306,87.268,87.291,77200000.0
2007-04-13 06:00:00,87.28,87.304,87.276,87.292,65000000.0
2007-04-13 06:05:00,87.27,87.289,87.241,87.267,64000000.0
2007-04-13 06:10:00,87.257,87.283,87.223,87.275,69800000.0
2007-04-13 06:15:00,87.285,87.296,87.243,87.249,65000000.0
2007-04-13 06:20:00,87.239,87.262,87.129,87.24,63800000.0
2007-04-13 06:25:00,87.252,87.262,87.226,87.262,61800000.0
2007-04-13 06:30:00,87.265,87.267,87.226,87.239,48000000.0
2007-04-13 06:35:00,87.235,87.248,87.184,87.184,60800000.0
2007-04-13 06:40:00,87.199,87.224,87.125,87.2,75200000.0
2007-04-13 06:45:00,87.213,87.228,87.177,87.203,67200000.0
2007-04-13 06:50:00,87.196,87.212,87.176,87.203,64400000.0
2007-04-13 06:55:00,87.207,87.249,87.195,87.248,72000000.0
2007-04-13 07:00:00,87.237,87.258,87.214,87.247,64000000.0
2007-04-13 07:05:00,87.258,87.264,87.23,87.235,80000000.0
2007-04-13 07:10:00,87.228,87.228,87.203,87.215,59200000.0
2007-04-13 07:15:00,87.211,87.211,87.155,87.166,64000000.0
2007-04-13 07:20:00,87.135,87.238,87.111,87.18,61600000.0
2007-04-13 07:25:00,87.184,87.197,87.171,87.188,73600000.0
2007-04-13 07:30:00,87.177,87.199,87.138,87.138,67200000.0
2007-04-13 07:35:00,87.146,87.171,87.144,87.17,72000000.0
2007-04-13 07:40:00,87.17,87.199,87.14,87.168,88000000.0
2007-04-13 07:45:00,87.154,87.217,87.095,87.206,61200000.0
2007-04-13 07:50:00,87.22,87.228,87.183,87.196,90000000.0
2007-04-13 07:55:00,87.184,87.198,87.158,87.158,94400000.0
2007-04-13 08:00:00,87.159,87.197,87.154,87.178,60800000.0
2007-04-13 08:05:00,87.178,87.224,87.163,87.222,65600000.0
2007-04-13 08:10:00,87.22,87.22,87.168,87.19,71400000.0
2007-04-13 08:15:00,87.158,87.169,87.13,87.165,56000000.0
2007-04-13 08:20:00,87.175,87.196,87.159,87.173,68800000.0
2007-04-13 08:25:00,87.181,87.232,87.156,87.229,59000000.0
2007-04-13 08:30:00,87.224,87.26,87.215,87.248,94800000.0
2007-04-13 08:35:00,87.263,87.329,87.25,87.267,108400000.0
2007-04-13 08:40:00,87.263,87.275,87.247,87.256,86400000.0
2007-04-13 08:45:00,87.256,87.292,87.256,87.287,65600000.0
2007-04-13 08:50:00,87.251,87.279,87.248,87.248,144000000.0
2007-04-13 08:55:00,87.238,87.303,87.238,87.303,100800000.0
2007-04-13 09:00:00,87.302,87.327,87.267,87.317,121000000.0
2007-04-13 09:05:00,87.317,87.343,87.317,87.336,127400000.0
2007-04-13 09:10:00,87.323,87.356,87.311,87.346,92200000.0
2007-04-13 09:15:00,87.345,87.354,87.322,87.339,296000000.0
2007-04-13 09:20:00,87.339,87.34,87.28,87.287,274200000.0
2007-04-13 09:25:00,87.318,87.393,87.318,87.372,169600000.0
2007-04-13 09:30:00,87.366,87.366,87.302,87.327,135800000.0
2007-04-13 09:35:00,87.323,87.326,87.265,87.312,188800000.0
2007-04-13 09:40:00,87.313,87.346,87.285,87.338,206600000.0
2007-04-13 09:45:00,87.346,87.37,87.329,87.37,88000000.0
2007-04-13 09:50:00,87.372,87.377,87.311,87.321,172600000.0
2007-04-13 09:55:00,87.323,87.345,87.319,87.325,177600000.0
2007-04-13 10:00:00,87.322,87.337,87.303,87.317,201600000.0
2007-04-13 10:05:00,87.325,87.334,87.296,87.32,177600000.0
2007-04-13 10:10:00,87.322,87.336,87.281,87.306,233000000.0
2007-04-13 10:15:00,87.299,87.32,87.157,87.181,149200000.0
2007-04-13 10:20:00,87.179,87.197,87.151,87.174,142200000.0
2007-04-13 10:25:00,87.18,87.223,87.18,87.206,259000000.0
2007-04-13 10:30:00,87.225,87.299,87.225,87.271,157800000.0
2007-04-13 10:35:00,87.263,87.296,87.237,87.267,86800000.0
2007-04-13 10:40:00,87.27,87.27,87.029,87.029,157200000.0
2007-04-13 10:45:00,87.023,87.057,86.984,87.034,140200000.0
2007-04-13 10:50:00,87.016,87.016,86.981,86.989,277600000.0
2007-04-13 10:55:00,86.983,87.01,86.977,86.998,209600000.0
2007-04-13 11:00:00,86.996,87.044,86.974,87.044,146600000.0
2007-04-13 11:05:00,87.069,87.105,87.054,87.081,194000000.0
2007-04-13 11:10:00,87.072,87.096,87.071,87.078,226600000.0
2007-04-13 11:15:00,87.077,87.077,87.046,87.058,212200000.0
2007-04-13 11:20:00,87.046,87.102,87.046,87.102,220800000.0
2007-04-13 11:25:00,87.096,87.105,87.072,87.101,127800000.0
2007-04-13 11:30:00,87.101,87.101,87.072,87.088,124800000.0
2007-04-13 11:35:00,87.072,87.086,87.034,87.034,140200000.0
2007-04-13 11:40:00,87.042,87.098,87.042,87.076,148200000.0
2007-04-13 11:45:00,87.075,87.102,87.062,87.085,172200000.0
2007-04-13 11:50:00,87.075,87.092,87.043,87.053,204800000.0
2007-04-13 11:55:00,87.053,87.054,87.0,87.0,222800000.0
2007-04-13 12:00:00,87.002,87.049,86.991,87.041,143400000.0
2007-04-13 12:05:00,87.049,87.051,87.03,87.046,97400000.0
2007-04-13 12:10:00,87.029,87.036,86.998,87.023,99600000.0
2007-04-13 12:15:00,87.011,87.011,86.921,86.974,144000000.0
2007-04-13 12:20:00,86.991,87.039,86.981,87.024,191400000.0
2007-04-13 12:25:00,87.037,87.134,87.002,87.011,258600000.0
2007-04-13 12:30:00,87.094,87.105,87.009,87.087,212800000.0
2007-04-13 12:35:00,87.08,87.102,87.045,87.102,125800000.0
2007-04-13 12:40:00,87.095,87.108,87.06,87.101,120000000.0
2007-04-13 12:45:00,87.128,87.225,87.126,87.198,164800000.0
2007-04-13 12:50:00,87.18,87.212,87.18,87.207,86400000.0
2007-04-13 12:55:00,87.211,87.221,87.14,87.161,78800000.0
2007-04-13 13:00:00,87.162,87.162,87.094,87.148,75200000.0
2007-04-13 13:05:00,87.144,87.174,87.135,87.148,103400000.0
2007-04-13 13:10:00,87.137,87.149,87.094,87.138,89600000.0
2007-04-13 13:15:00,87.13,87.152,87.062,87.094,119800000.0
2007-04-13 13:20:00,87.104,87.158,87.094,87.129,106600000.0
2007-04-13 13:25:00,87.132,87.16,87.116,87.117,140200000.0
2007-04-13 13:30:00,87.102,87.16,87.1,87.15,90600000.0
2007-04-13 13:35:00,87.162,87.172,87.121,87.131,139000000.0
2007-04-13 13:40:00,87.132,87.231,87.114,87.231,96000000.0
2007-04-13 13:45:00,87.232,87.258,87.193,87.256,101800000.0
2007-04-13 13:50:00,87.259,87.288,87.243,87.288,149600000.0
2007-04-13 13:55:00,87.277,87.282,87.253,87.253,120000000.0
2007-04-13 14:00:00,87.248,87.279,87.248,87.263,103400000.0
2007-04-13 14:05:00,87.275,87.396,87.268,87.396,91200000.0
2007-04-13 14:10:00,87.395,87.463,87.395,87.439,88000000.0
2007-04-13 14:15:00,87.415,87.424,87.332,87.354,128000000.0
2007-04-13 14:20:00,87.359,87.379,87.317,87.341,116800000.0
2007-04-13 14:25:00,87.351,87.406,87.35,87.372,66600000.0
2007-04-13 14:30:00,87.315,87.408,87.301,87.353,70400000.0
2007-04-13 14:35:00,87.365,87.372,87.336,87.372,67200000.0
2007-04-13 14:40:00,87.381,87.394,87.32,87.352,70400000.0
2007-04-13 14:45:00,87.345,87.369,87.333,87.342,70400000.0
2007-04-13 14:50:00,87.358,87.384,87.327,87.378,68800000.0
2007-04-13 14:55:00,87.396,87.413,87.355,87.368,66600000.0
2007-04-13 15:00:00,87.37,87.389,87.336,87.345,70800000.0
2007-04-13 15:05:00,87.344,87.349,87.309,87.329,60800000.0
2007-04-13 15:10:00,87.327,87.353,87.315,87.345,70800000.0
2007-04-13 15:15:00,87.349,87.44,87.34,87.365,73600000.0
2007-04-13 15:20:00,87.354,87.371,87.245,87.351,67600000.0
2007-04-13 15:25:00,87.344,87.354,87.318,87.323,69800000.0
2007-04-13 15:30:00,87.338,87.339,87.305,87.32,62800000.0
2007-04-13 15:35:00,87.308,87.362,87.302,87.362,69200000.0
2007-04-13 15:40:00,87.356,87.391,87.303,87.391,72400000.0
2007-04-13 15:45:00,87.379,87.4,87.362,87.398,59200000.0
2007-04-13 15:50:00,87.399,87.455,87.397,87.455,67200000.0
2007-04-13 15:55:00,87.461,87.481,87.438,87.438,64400000.0
2007-04-13 16:00:00,87.362,87.613,87.362,87.487,59200000.0
2007-04-13 16:05:00,87.482,87.526,87.476,87.508,65600000.0
2007-04-13 16:10:00,87.513,87.515,87.481,87.495,67200000.0
2007-04-13 16:15:00,87.484,87.508,87.477,87.481,67200000.0
2007-04-13 16:20:00,87.491,87.582,87.486,87.57,57000000.0
2007-04-13 16:25:00,87.561,87.582,87.494,87.505,68200000.0
2007-04-13 16:30:00,87.524,87.597,87.494,87.597,72000000.0
2007-04-13 16:35:00,87.625,87.806,87.625,87.806,64000000.0
2007-04-13 16:40:00,87.839,87.899,87.784,87.787,65000000.0
2007-04-13 16:45:00,87.79,87.873,87.786,87.863,66600000.0
2007-04-13 16:50:00,87.857,87.901,87.774,87.892,81600000.0
2007-04-13 16:55:00,87.872,87.955,87.863,87.927,69200000.0
2007-04-13 17:00:00,87.942,87.953,87.856,87.913,69200000.0
2007-04-13 17:05:00,87.919,88.033,87.895,88.033,73600000.0
2007-04-13 17:10:00,88.042,88.042,87.97,87.97,62400000.0
2007-04-13 17:15:00,87.953,87.965,87.893,87.907,62800000.0
2007-04-13 17:20:00,87.879,87.958,87.856,87.935,58000000.0
2007-04-13 17:25:00,87.923,87.979,87.916,87.966,65000000.0
2007-04-13 17:30:00,87.936,87.976,87.863,87.962,55400000.0
2007-04-13 17:35:00,87.931,87.949,87.912,87.928,68800000.0
2007-04-13 17:40:00,87.917,87.917,87.88,87.907,59200000.0
2007-04-13 17:45:00,87.916,87.937,87.86,87.896,65400000.0
2007-04-13 17:50:00,87.887,87.899,87.869,87.897,67200000.0
2007-04-13 17:55:00,87.904,87.913,87.876,87.91,59200000.0
2007-04-13 18:00:00,87.922,87.984,87.856,87.966,78400000.0
2007-04-13 18:05:00,87.969,87.969,87.918,87.934,66600000.0
2007-04-13 18:10:00,87.922,87.936,87.901,87.936,60800000.0
2007-04-13 18:15:00,87.928,87.988,87.928,87.988,67200000.0
2007-04-13 18:20:00,87.983,87.989,87.899,87.955,68800000.0
2007-04-13 18:25:00,87.951,87.968,87.945,87.959,64000000.0
2007-04-13 18:30:00,87.966,87.967,87.884,87.906,58600000.0
2007-04-13 18:35:00,87.913,87.919,87.866,87.897,70800000.0
2007-04-13 18:40:00,87.882,87.941,87.87,87.935,61800000.0
2007-04-13 18:45:00,87.934,87.938,87.916,87.926,60800000.0
2007-04-13 18:50:00,87.928,87.958,87.91,87.953,67200000.0
2007-04-13 18:55:00,87.928,87.951,87.908,87.939,67600000.0
2007-04-13 19:00:00,87.928,87.933,87.859,87.866,61200000.0
2007-04-13 19:05:00,87.868,87.898,87.836,87.881,71400000.0
2007-04-13 19:10:00,87.881,87.9,87.862,87.862,68800000.0
2007-04-13 19:15:00,87.868,87.895,87.868,87.891,72400000.0
2007-04-13 19:20:00,87.878,87.891,87.859,87.879,73600000.0
2007-04-13 19:25:00,87.883,87.893,87.833,87.87,63400000.0
2007-04-13 19:30:00,87.847,87.903,87.847,87.896,64000000.0
2007-04-13 19:35:00,87.896,87.905,87.868,87.902,73600000.0
2007-04-13 19:40:00,87.913,87.93,87.891,87.929,66600000.0
2007-04-13 19:45:00,87.917,87.963,87.917,87.937,64000000.0
2007-04-13 19:50:00,87.942,87.955,87.93,87.948,68800000.0
2007-04-13 19:55:00,87.946,87.956,87.924,87.948,65600000.0
2007-04-13 20:00:00,87.941,87.942,87.896,87.92,63400000.0
2007-04-13 20:05:00,87.922,87.928,87.902,87.912,71400000.0
2007-04-13 20:10:00,87.92,87.96,87.916,87.918,67600000.0
2007-04-13 20:15:00,87.913,87.941,87.905,87.922,60800000.0
2007-04-13 20:20:00,87.929,87.95,87.92,87.944,61800000.0
2007-04-13 20:25:00,87.947,87.947,87.905,87.917,70600000.0
2007-04-13 20:30:00,87.912,87.926,87.878,87.89,73000000.0
2007-04-13 20:35:00,87.894,87.914,87.882,87.913,68800000.0
2007-04-13 20:40:00,87.904,87.912,87.866,87.885,65600000.0
2007-04-13 20:45:00,87.882,87.928,87.86,87.888,60800000.0
2007-04-13 20:50:00,87.87,87.903,87.858,87.902,64000000.0
2007-04-13 20:55:00,87.895,87.895,87.778,87.794,71400000.0
2007-04-13 21:00:00,87.792,87.792,87.762,87.771,60600000.0
2007-04-13 21:05:00,87.774,87.815,87.774,87.798,72000000.0
2007-04-13 21:10:00,87.8,87.908,87.797,87.908,78400000.0
2007-04-13 21:15:00,87.914,87.914,87.832,87.857,69800000.0
2007-04-13 21:20:00,87.875,87.883,87.846,87.87,67200000.0
2007-04-13 21:25:00,87.855,87.855,87.784,87.808,72000000.0
2007-04-13 21:30:00,87.817,87.829,87.799,87.829,59200000.0
2007-04-13 21:35:00,87.834,87.846,87.821,87.831,60800000.0
2007-04-13 21:40:00,87.83,87.843,87.823,87.823,61800000.0
2007-04-13 21:45:00,87.822,87.869,87.772,87.859,65600000.0
2007-04-13 21:50:00,87.865,87.894,87.863,87.869,60200000.0
2007-04-13 21:55:00,87.872,87.912,87.865,87.903,50600000.0
2007-04-13 22:00:00,87.868,87.914,87.817,87.817,61200000.0
2007-04-13 22:05:00,87.9,87.903,87.855,87.879,64000000.0
2007-04-13 22:10:00,87.883,87.885,87.863,87.871,83200000.0
2007-04-13 22:15:00,87.857,87.865,87.837,87.865,61200000.0
2007-04-13 22:20:00,87.863,87.877,87.835,87.861,54400000.0
2007-04-13 22:25:00,87.852,87.872,87.796,87.808,68800000.0
2007-04-13 22:30:00,87.807,87.845,87.798,87.838,54400000.0
2007-04-13 22:35:00,87.851,87.851,87.801,87.815,55800000.0
2007-04-13 22:40:00,87.823,87.85,87.752,87.842,66000000.0
2007-04-13 22:45:00,87.845,87.852,87.75,87.809,65000000.0
2007-04-13 22:50:00,87.819,87.884,87.812,87.851,60800000.0
2007-04-13 22:55:00,87.88,87.925,87.88,87.898,60800000.0
2007-04-15 23:00:00,87.913,88.092,87.639,87.639,68800000.0
2007-04-15 23:05:00,88.162,88.225,88.135,88.222,59200000.0
2007-04-15 23:10:00,88.218,88.225,87.078,88.223,57600000.0
2007-04-15 23:15:00,86.987,88.221,86.973,88.221,57600000.0
2007-04-15 23:20:00,88.221,88.247,88.204,88.225,56000000.0
2007-04-15 23:25:00,88.251,88.266,88.241,88.253,47400000.0
2007-04-15 23:30:00,88.251,88.284,88.242,88.284,62400000.0
2007-04-15 23:35:00,88.273,88.273,88.129,88.218,63400000.0
2007-04-15 23:40:00,88.236,88.248,88.213,88.223,64000000.0
2007-04-15 23:45:00,88.25,88.258,88.214,88.258,60800000.0
2007-04-15 23:50:00,88.248,88.256,88.191,88.251,62400000.0
2007-04-15 23:55:00,88.24,88.258,88.217,88.246,59200000.0
2007-04-16 00:00:00,88.24,88.272,88.233,88.25,68200000.0
2007-04-16 00:05:00,88.265,88.321,88.259,88.312,53800000.0
2007-04-16 00:10:00,88.318,88.371,88.318,88.341,60800000.0
2007-04-16 00:15:00,88.342,88.396,88.324,88.396,60800000.0
2007-04-16 00:20:00,88.418,88.536,88.392,88.527,74000000.0
2007-04-16 00:25:00,88.537,88.577,88.512,88.575,61200000.0
2007-04-16 00:30:00,88.579,88.617,88.563,88.563,72000000.0
2007-04-16 00:35:00,88.56,88.618,88.556,88.618,58600000.0
2007-04-16 00:40:00,88.603,88.619,88.537,88.619,69200000.0
2007-04-16 00:45:00,88.616,88.628,88.595,88.628,72400000.0
2007-04-16 00:50:00,88.626,88.626,88.574,88.585,68800000.0
2007-04-16 00:55:00,88.585,88.585,88.446,88.528,59200000.0
2007-04-16 01:00:00,88.547,88.547,88.463,88.463,49000000.0
2007-04-16 01:05:00,88.486,88.514,88.408,88.465,56000000.0
2007-04-16 01:10:00,88.451,88.487,88.425,88.487,68800000.0
2007-04-16 01:15:00,88.459,88.479,88.41,88.41,59200000.0
2007-04-16 01:20:00,88.382,88.385,88.358,88.362,66600000.0
2007-04-16 01:25:00,88.354,88.355,88.266,88.283,65600000.0
2007-04-16 01:30:00,88.287,88.289,88.24,88.24,78200000.0
2007-04-16 01:35:00,88.247,88.275,88.173,88.245,70400000.0
2007-04-16 01:40:00,88.279,88.309,88.24,88.307,57000000.0
2007-04-16 01:45:00,88.297,88.31,88.265,88.293,56000000.0
2007-04-16 01:50:00,88.298,88.298,88.248,88.255,72000000.0
2007-04-16 01:55:00,88.267,88.3,88.263,88.3,69600000.0
2007-04-16 02:00:00,88.297,88.298,88.178,88.217,70400000.0
2007-04-16 02:05:00,88.215,88.229,88.196,88.229,72000000.0
2007-04-16 02:10:00,88.237,88.267,88.221,88.234,56000000.0
2007-04-16 02:15:00,88.22,88.221,88.097,88.151,56400000.0
2007-04-16 02:20:00,88.12,88.12,88.019,88.115,62400000.0
2007-04-16 02:25:00,88.117,88.162,88.117,88.141,78400000.0
2007-04-16 02:30:00,88.131,88.138,88.107,88.109,65600000.0
2007-04-16 02:35:00,88.118,88.128,88.071,88.087,67200000.0
2007-04-16 02:40:00,88.094,88.11,88.063,88.074,57600000.0
2007-04-16 02:45:00,88.07,88.077,88.041,88.046,68800000.0
2007-04-16 02:50:00,88.046,88.112,88.024,88.096,56000000.0
2007-04-16 02:55:00,88.079,88.111,88.06,88.078,49000000.0
2007-04-16 03:00:00,88.093,88.116,88.02,88.066,59200000.0
2007-04-16 03:05:00,88.044,88.095,88.02,88.095,68800000.0
2007-04-16 03:10:00,88.105,88.111,88.051,88.104,72000000.0
2007-04-16 03:15:00,88.115,88.119,88.059,88.06,68800000.0
2007-04-16 03:20:00,88.07,88.071,88.046,88.047,58600000.0
2007-04-16 03:25:00,88.066,88.093,88.065,88.091,72000000.0
2007-04-16 03:30:00,88.061,88.103,87.998,88.103,60800000.0
2007-04-16 03:35:00,88.102,88.105,88.026,88.096,73600000.0
2007-04-16 03:40:00,88.084,88.101,88.056,88.088,60800000.0
2007-04-16 03:45:00,88.079,88.103,88.056,88.071,60800000.0
2007-04-16 03:50:00,88.063,88.074,88.043,88.053,54400000.0
2007-04-16 03:55:00,88.046,88.05,88.014,88.032,68200000.0
2007-04-16 04:00:00,88.039,88.06,88.017,88.021,59200000.0
2007-04-16 04:05:00,88.037,88.037,87.992,88.017,61800000.0
2007-04-16 04:10:00,88.034,88.129,88.034,88.126,61200000.0
2007-04-16 04:15:00,88.129,88.129,88.104,88.129,64000000.0
2007-04-16 04:20:00,88.134,88.165,88.048,88.144,64000000.0
2007-04-16 04:25:00,88.15,88.179,88.141,88.172,62400000.0
2007-04-16 04:30:00,88.16,88.169,88.139,88.155,54400000.0
2007-04-16 04:35:00,88.154,88.154,88.108,88.148,53800000.0
2007-04-16 04:40:00,88.145,88.171,88.134,88.144,57600000.0
2007-04-16 04:45:00,88.106,88.151,88.103,88.151,64000000.0
2007-04-16 04:50:00,88.153,88.157,88.047,88.111,59200000.0
2007-04-16 04:55:00,88.133,88.144,88.096,88.109,60800000.0
2007-04-16 05:00:00,88.124,88.144,88.107,88.119,60800000.0
2007-04-16 05:05:00,88.141,88.15,88.095,88.117,60200000.0
2007-04-16 05:10:00,88.124,88.124,88.063,88.103,65600000.0
2007-04-16 05:15:00,88.082,88.122,88.06,88.101,67200000.0
2007-04-16 05:20:00,88.083,88.127,88.075,88.121,55400000.0
2007-04-16 05:25:00,88.113,88.129,88.081,88.12,48000000.0
2007-04-16 05:30:00,88.128,88.137,88.084,88.118,68200000.0
2007-04-16 05:35:00,88.098,88.137,88.093,88.127,65600000.0
2007-04-16 05:40:00,88.128,88.128,88.114,88.127,60800000.0
2007-04-16 05:45:00,88.133,88.14,88.057,88.133,82000000.0
2007-04-16 05:50:00,88.135,88.149,88.071,88.148,63400000.0
2007-04-16 05:55:00,88.091,88.178,88.086,88.156,62400000.0
2007-04-16 06:00:00,88.167,88.179,88.147,88.159,48000000.0
2007-04-16 06:05:00,88.149,88.177,88.132,88.173,60200000.0
2007-04-16 06:10:00,88.122,88.207,88.036,88.207,65600000.0
2007-04-16 06:15:00,88.213,88.228,88.186,88.196,62800000.0
2007-04-16 06:20:00,88.193,88.2,88.135,88.142,57600000.0
2007-04-16 06:25:00,88.198,88.217,88.174,88.213,59200000.0
2007-04-16 06:30:00,88.19,88.2,88.116,88.119,71400000.0
2007-04-16 06:35:00,88.104,88.219,88.082,88.194,67200000.0
2007-04-16 06:40:00,88.213,88.271,88.183,88.195,69800000.0
2007-04-16 06:45:00,88.228,88.23,88.162,88.194,78400000.0
2007-04-16 06:50:00,88.186,88.226,88.14,88.145,72000000.0
2007-04-16 06:55:00,88.197,88.233,88.162,88.211,60800000.0
2007-04-16 07:00:00,88.209,88.209,88.153,88.2,72000000.0
2007-04-16 07:05:00,88.2,88.2,88.057,88.076,64000000.0
2007-04-16 07:10:00,88.075,88.123,88.05,88.115,60800000.0
2007-04-16 07:15:00,88.105,88.115,88.074,88.081,65000000.0
2007-04-16 07:20:00,88.086,88.109,88.077,88.088,69600000.0
2007-04-16 07:25:00,88.094,88.103,88.077,88.085,73000000.0
2007-04-16 07:30:00,88.086,88.1,88.065,88.08,67200000.0
2007-04-16 07:35:00,88.097,88.136,88.097,88.123,62400000.0
2007-04-16 07:40:00,88.105,88.132,88.084,88.112,60800000.0
2007-04-16 07:45:00,88.11,88.124,88.095,88.124,68800000.0
2007-04-16 07:50:00,88.136,88.145,88.117,88.138,71400000.0
2007-04-16 07:55:00,88.138,88.155,88.123,88.143,63400000.0
2007-04-16 08:00:00,88.133,88.157,88.113,88.149,56000000.0
2007-04-16 08:05:00,88.145,88.168,88.119,88.145,68800000.0
2007-04-16 08:10:00,88.144,88.218,88.144,88.207,63800000.0
2007-04-16 08:15:00,88.223,88.234,88.189,88.203,64000000.0
2007-04-16 08:20:00,88.206,88.208,88.136,88.148,73600000.0
2007-04-16 08:25:00,88.151,88.198,88.151,88.161,64000000.0
2007-04-16 08:30:00,88.159,88.228,88.159,88.228,63400000.0
2007-04-16 08:35:00,88.219,88.268,88.208,88.227,73000000.0
2007-04-16 08:40:00,88.236,88.365,88.236,88.303,72000000.0
2007-04-16 08:45:00,88.293,88.404,88.276,88.398,68800000.0
2007-04-16 08:50:00,88.401,88.464,88.392,88.453,71400000.0
2007-04-16 08:55:00,88.444,88.464,88.433,88.443,60000000.0
2007-04-16 09:00:00,88.432,88.443,88.353,88.362,67200000.0
2007-04-16 09:05:00,88.343,88.392,88.339,88.371,67200000.0
2007-04-16 09:10:00,88.374,88.384,88.347,88.358,60800000.0
2007-04-16 09:15:00,88.356,88.365,88.291,88.294,61800000.0
2007-04-16 09:20:00,88.295,88.318,88.27,88.318,69200000.0
2007-04-16 09:25:00,88.32,88.335,88.282,88.315,59200000.0
2007-04-16 09:30:00,88.316,88.36,88.28,88.354,62800000.0
2007-04-16 09:35:00,88.342,88.343,88.254,88.319,68800000.0
2007-04-16 09:40:00,88.322,88.33,88.307,88.32,67200000.0
2007-04-16 09:45:00,88.327,88.329,88.293,88.328,60800000.0
2007-04-16 09:50:00,88.321,88.366,88.312,88.351,67200000.0
2007-04-16 09:55:00,88.362,88.425,88.295,88.419,78800000.0
2007-04-16 10:00:00,88.414,88.418,88.38,88.403,58000000.0
2007-04-16 10:05:00,88.395,88.418,88.368,88.368,67200000.0
2007-04-16 10:10:00,88.418,88.431,88.404,88.404,65000000.0
2007-04-16 10:15:00,88.419,88.432,88.347,88.366,59200000.0
2007-04-16 10:20:00,88.37,88.405,88.342,88.388,68200000.0
2007-04-16 10:25:00,88.345,88.383,88.323,88.36,55400000.0
2007-04-16 10:30:00,88.35,88.386,88.339,88.349,65600000.0
2007-04-16 10:35:00,88.358,88.388,88.277,88.363,57600000.0
2007-04-16 10:40:00,88.374,88.425,88.374,88.416,64000000.0
2007-04-16 10:45:00,88.417,88.433,88.4,88.42,62200000.0
2007-04-16 10:50:00,88.412,88.429,88.383,88.39,73600000.0
2007-04-16 10:55:00,88.382,88.421,88.318,88.412,68800000.0
2007-04-16 11:00:00,88.414,88.422,88.39,88.4,68800000.0
2007-04-16 11:05:00,88.4,88.413,88.336,88.4,81600000.0
2007-04-16 11:10:00,88.388,88.423,88.367,88.402,67200000.0
2007-04-16 11:15:00,88.392,88.398,88.369,88.37,65600000.0
2007-04-16 11:20:00,88.418,88.418,88.333,88.374,64000000.0
2007-04-16 11:25:00,88.375,88.385,88.326,88.366,72000000.0
2007-04-16 11:30:00,88.381,88.395,88.365,88.374,68200000.0
2007-04-16 11:35:00,88.374,88.397,88.346,88.384,57000000.0
2007-04-16 11:40:00,88.383,88.405,88.363,88.391,67200000.0
2007-04-16 11:45:00,88.406,88.41,88.347,88.351,67200000.0
2007-04-16 11:50:00,88.351,88.433,88.346,88.433,65600000.0
2007-04-16 11:55:00,88.434,88.484,88.385,88.46,58600000.0
2007-04-16 12:00:00,88.473,88.473,88.419,88.457,65600000.0
2007-04-16 12:05:00,88.454,88.469,88.427,88.45,67000000.0
2007-04-16 12:10:00,88.452,88.465,88.407,88.448,58600000.0
2007-04-16 12:15:00,88.453,88.479,88.388,88.457,72000000.0
2007-04-16 12:20:00,88.457,88.484,88.437,88.484,68200000.0
2007-04-16 12:25:00,88.464,88.472,88.44,88.454,63400000.0
2007-04-16 12:30:00,88.448,88.45,88.375,88.441,69200000.0
2007-04-16 12:35:00,88.429,88.46,88.345,88.427,66600000.0
2007-04-16 12:40:00,88.398,88.454,88.378,88.421,73000000.0
2007-04-16 12:45:00,88.415,88.443,88.402,88.439,69800000.0
2007-04-16 12:50:00,88.435,88.447,88.419,88.422,60800000.0
2007-04-16 12:55:00,88.422,88.444,88.373,88.373,70800000.0
2007-04-16 13:00:00,88.414,88.42,88.395,88.404,66600000.0
2007-04-16 13:05:00,88.393,88.401,88.366,88.372,68800000.0
2007-04-16 13:10:00,88.372,88.442,88.361,88.42,70400000.0
2007-04-16 13:15:00,88.433,88.439,88.382,88.39,69800000.0
2007-04-16 13:20:00,88.387,88.403,88.38,88.399,67200000.0
2007-04-16 13:25:00,88.394,88.449,88.318,88.414,63400000.0
2007-04-16 13:30:00,88.414,88.428,88.399,88.423,67200000.0
2007-04-16 13:35:00,88.431,88.467,88.43,88.461,116200000.0
2007-04-16 13:40:00,88.455,88.49,88.445,88.477,128000000.0
2007-04-16 13:45:00,88.479,88.492,88.465,88.474,87400000.0
2007-04-16 13:50:00,88.474,88.476,88.444,88.462,91200000.0
2007-04-16 13:55:00,88.41,88.466,88.406,88.453,104400000.0
2007-04-16 14:00:00,88.423,88.461,88.398,88.402,120000000.0
2007-04-16 14:05:00,88.397,88.448,88.384,88.415,150800000.0
2007-04-16 14:10:00,88.429,88.435,88.41,88.428,101800000.0
2007-04-16 14:15:00,88.421,88.421,88.381,88.382,96000000.0
2007-04-16 14:20:00,88.414,88.415,88.39,88.402,139200000.0
2007-04-16 14:25:00,88.334,88.423,88.334,88.371,90600000.0
2007-04-16 14:30:00,88.354,88.426,88.354,88.42,139000000.0
2007-04-16 14:35:00,88.436,88.468,88.429,88.452,107400000.0
2007-04-16 14:40:00,88.441,88.481,88.396,88.481,118800000.0
2007-04-16 14:45:00,88.472,88.479,88.455,88.46,87800000.0
2007-04-16 14:50:00,88.452,88.468,88.437,88.468,104000000.0
2007-04-16 14:55:00,88.474,88.474,88.434,88.441,75200000.0
2007-04-16 15:00:00,88.412,88.434,88.403,88.418,77800000.0
2007-04-16 15:05:00,88.431,88.449,88.421,88.421,86400000.0
2007-04-16 15:10:00,88.42,88.429,88.394,88.421,162400000.0
2007-04-16 15:15:00,88.415,88.497,88.402,88.445,119800000.0
2007-04-16 15:20:00,88.482,88.482,88.402,88.41,125800000.0
2007-04-16 15:25:00,88.431,88.454,88.346,88.439,211600000.0
2007-04-16 15:30:00,88.368,88.509,88.355,88.473,257400000.0
2007-04-16 15:35:00,88.494,88.503,88.473,88.487,191800000.0
2007-04-16 15:40:00,88.49,88.495,88.433,88.453,142800000.0
2007-04-16 15:45:00,88.445,88.49,88.424,88.477,99600000.0
2007-04-16 15:50:00,88.482,88.482,88.455,88.455,96400000.0
2007-04-16 15:55:00,88.472,88.522,88.472,88.506,143400000.0
2007-04-16 16:00:00,88.503,88.637,88.503,88.542,224800000.0
2007-04-16 16:05:00,88.559,88.562,88.527,88.559,204800000.0
2007-04-16 16:10:00,88.559,88.598,88.537,88.598,173200000.0
2007-04-16 16:15:00,88.614,88.625,88.581,88.6,148800000.0
2007-04-16 16:20:00,88.603,88.627,88.588,88.606,140800000.0
2007-04-16 16:25:00,88.62,88.633,88.603,88.609,124800000.0
2007-04-16 16:30:00,88.609,88.633,88.599,88.616,127400000.0
2007-04-16 16:35:00,88.622,88.631,88.606,88.623,220000000.0
2007-04-16 16:40:00,88.626,88.626,88.564,88.602,212200000.0
2007-04-16 16:45:00,88.573,88.573,88.539,88.557,227000000.0
2007-04-16 16:50:00,88.553,88.554,88.5,88.509,194600000.0
2007-04-16 16:55:00,88.515,88.565,88.495,88.541,146600000.0
2007-04-16 17:00:00,88.534,88.575,88.534,88.567,209000000.0
2007-04-16 17:05:00,88.581,88.649,88.579,88.647,276200000.0
2007-04-16 17:10:00,88.652,88.662,88.633,88.648,140200000.0
2007-04-16 17:15:00,88.648,88.648,88.615,88.634,156200000.0
2007-04-16 17:20:00,88.628,88.642,88.616,88.634,88000000.0
2007-04-16 17:25:00,88.638,88.665,88.631,88.65,158200000.0
2007-04-16 17:30:00,88.653,88.677,88.649,88.651,258600000.0
2007-04-16 17:35:00,88.648,88.653,88.614,88.647,143800000.0
2007-04-16 17:40:00,88.631,88.698,88.616,88.684,148600000.0
2007-04-16 17:45:00,88.684,88.693,88.662,88.663,233000000.0
2007-04-16 17:50:00,88.673,88.762,88.673,88.73,177600000.0
2007-04-16 17:55:00,88.721,88.747,88.708,88.737,199800000.0
2007-04-16 18:00:00,88.732,88.732,88.677,88.73,177600000.0
2007-04-16 18:05:00,88.741,88.791,88.696,88.726,172200000.0
2007-04-16 18:10:00,88.729,88.742,88.674,88.707,87800000.0
2007-04-16 18:15:00,88.692,88.692,88.651,88.663,206800000.0
2007-04-16 18:20:00,88.678,88.69,88.644,88.653,188800000.0
2007-04-16 18:25:00,88.655,88.673,88.62,88.62,135400000.0
2007-04-16 18:30:00,88.591,88.595,88.543,88.55,169000000.0
2007-04-16 18:35:00,88.536,88.562,88.518,88.56,275000000.0
2007-04-16 18:40:00,88.543,88.547,88.514,88.534,293600000.0
2007-04-16 18:45:00,88.517,88.554,88.506,88.537,92800000.0
2007-04-16 18:50:00,88.555,88.565,88.512,88.554,128000000.0
2007-04-16 18:55:00,88.558,88.59,88.528,88.564,121400000.0
2007-04-16 19:00:00,88.566,88.614,88.531,88.533,100800000.0
2007-04-16 19:05:00,88.547,88.554,88.492,88.492,144000000.0
2007-04-16 19:10:00,88.514,88.552,88.498,88.513,86400000.0
2007-04-16 19:15:00,88.508,88.508,88.463,88.503,86400000.0
2007-04-16 19:20:00,88.519,88.538,88.466,88.482,109800000.0
2007-04-16 19:25:00,88.484,88.546,88.439,88.482,94800000.0
2007-04-16 19:30:00,88.476,88.476,88.417,88.471,58600000.0
2007-04-16 19:35:00,88.471,88.488,88.437,88.477,68200000.0
2007-04-16 19:40:00,88.459,88.471,88.433,88.462,56000000.0
2007-04-16 19:45:00,88.468,88.504,88.447,88.469,80000000.0
2007-04-16 19:50:00,88.465,88.48,88.42,88.432,65600000.0
2007-04-16 19:55:00,88.44,88.46,88.435,88.443,51200000.0
2007-04-16 20:00:00,88.521,88.525,88.41,88.458,94800000.0
2007-04-16 20:05:00,88.458,88.461,88.416,88.45,90600000.0
2007-04-16 20:10:00,88.439,88.461,88.382,88.417,61800000.0
2007-04-16 20:15:00,88.421,88.445,88.406,88.442,84800000.0
2007-04-16 20:20:00,88.535,88.54,88.415,88.457,61800000.0
2007-04-16 20:25:00,88.459,88.467,88.432,88.466,67200000.0
2007-04-16 20:30:00,88.462,88.518,88.458,88.509,73000000.0
2007-04-16 20:35:00,88.511,88.518,88.495,88.495,51200000.0
2007-04-16 20:40:00,88.481,88.483,88.445,88.451,63400000.0
2007-04-16 20:45:00,88.448,88.46,88.428,88.45,76200000.0
2007-04-16 20:50:00,88.448,88.485,88.436,88.482,80000000.0
2007-04-16 20:55:00,88.468,88.476,88.44,88.461,64000000.0
2007-04-16 21:00:00,88.486,88.486,88.455,88.467,72000000.0
2007-04-16 21:05:00,88.465,88.47,88.44,88.44,58000000.0
2007-04-16 21:10:00,88.455,88.513,88.435,88.51,66600000.0
2007-04-16 21:15:00,88.423,88.431,88.337,88.415,64000000.0
2007-04-16 21:20:00,88.411,88.442,88.411,88.418,60800000.0
2007-04-16 21:25:00,88.425,88.429,88.408,88.423,44800000.0
2007-04-16 21:30:00,88.426,88.453,88.4,88.42,56000000.0
2007-04-16 21:35:00,88.425,88.43,88.326,88.421,64000000.0
2007-04-16 21:40:00,88.423,88.451,88.411,88.438,65400000.0
2007-04-16 21:45:00,88.417,88.454,88.417,88.446,69800000.0
2007-04-16 21:50:00,88.502,88.503,88.443,88.449,64000000.0
2007-04-16 21:55:00,88.452,88.467,88.437,88.457,60800000.0
2007-04-16 22:00:00,88.46,88.461,88.44,88.455,78400000.0
2007-04-16 22:05:00,88.451,88.464,88.427,88.458,68800000.0
2007-04-16 22:10:00,88.46,88.476,88.456,88.47,59600000.0
2007-04-16 22:15:00,88.47,88.486,88.462,88.463,70200000.0
2007-04-16 22:20:00,88.467,88.544,88.446,88.447,67200000.0
2007-04-16 22:25:00,88.433,88.473,88.419,88.468,52800000.0
2007-04-16 22:30:00,88.469,88.553,88.422,88.55,66000000.0
2007-04-16 22:35:00,88.485,88.502,88.474,88.479,86400000.0
2007-04-16 22:40:00,88.503,88.507,88.477,88.492,69200000.0
2007-04-16 22:45:00,88.492,88.539,88.479,88.523,65000000.0
2007-04-16 22:50:00,88.512,88.581,88.496,88.568,57600000.0
2007-04-16 22:55:00,88.566,88.578,88.491,88.509,80000000.0
2007-04-16 23:00:00,88.547,88.548,88.502,88.524,69200000.0
2007-04-16 23:05:00,88.519,88.53,88.483,88.507,87400000.0
2007-04-16 23:10:00,88.517,88.53,88.481,88.513,64400000.0
2007-04-16 23:15:00,88.472,88.537,88.456,88.53,54400000.0
2007-04-16 23:20:00,88.528,88.558,88.492,88.54,67200000.0
2007-04-16 23:25:00,88.537,88.544,88.479,88.525,53800000.0
2007-04-16 23:30:00,88.533,88.533,88.49,88.496,73600000.0
2007-04-16 23:35:00,88.489,88.49,88.445,88.446,63400000.0
2007-04-16 23:40:00,88.466,88.513,88.449,88.476,89000000.0
2007-04-16 23:45:00,88.422,88.502,88.402,88.461,61800000.0
2007-04-16 23:50:00,88.497,88.514,88.436,88.451,62400000.0
2007-04-16 23:55:00,88.437,88.477,88.352,88.465,66600000.0
2007-04-17 00:00:00,88.486,88.494,88.457,88.479,63400000.0
2007-04-17 00:05:00,88.474,88.484,88.451,88.464,53800000.0
2007-04-17 00:10:00,88.463,88.466,88.377,88.384,64000000.0
2007-04-17 00:15:00,88.387,88.389,88.357,88.373,59600000.0
2007-04-17 00:20:00,88.387,88.431,88.376,88.397,75200000.0
2007-04-17 00:25:00,88.391,88.42,88.376,88.42,67200000.0
2007-04-17 00:30:00,88.403,88.428,88.4,88.423,68200000.0
2007-04-17 00:35:00,88.386,88.435,88.357,88.429,68800000.0
2007-04-17 00:40:00,88.447,88.459,88.428,88.452,70400000.0
2007-04-17 00:45:00,88.446,88.468,88.432,88.432,64000000.0
2007-04-17 00:50:00,88.459,88.48,88.441,88.459,64000000.0
2007-04-17 00:55:00,88.459,88.459,88.413,88.424,61200000.0
2007-04-17 01:00:00,88.432,88.489,88.431,88.465,62400000.0
2007-04-17 01:05:00,88.474,88.485,88.405,88.485,70400000.0
2007-04-17 01:10:00,88.473,88.473,88.442,88.461,67600000.0
2007-04-17 01:15:00,88.443,88.46,88.412,88.453,78800000.0
2007-04-17 01:20:00,88.442,88.466,88.435,88.466,61200000.0
2007-04-17 01:25:00,88.479,88.487,88.462,88.482,72000000.0
2007-04-17 01:30:00,88.435,88.48,88.435,88.472,70400000.0
2007-04-17 01:35:00,88.474,88.497,88.458,88.463,71800000.0
2007-04-17 01:40:00,88.49,88.539,88.485,88.508,56000000.0
2007-04-17 01:45:00,88.478,88.518,88.476,88.477,75200000.0
2007-04-17 01:50:00,88.494,88.502,88.437,88.45,73600000.0
2007-04-17 01:55:00,88.437,88.461,88.429,88.449,57600000.0
2007-04-17 02:00:00,88.458,88.512,88.455,88.48,70400000.0
2007-04-17 02:05:00,88.461,88.486,88.435,88.461,71400000.0
2007-04-17 02:10:00,88.415,88.465,88.405,88.415,56000000.0
2007-04-17 02:15:00,88.42,88.424,88.368,88.387,57600000.0
2007-04-17 02:20:00,88.372,88.38,88.256,88.348,62400000.0
2007-04-17 02:25:00,88.349,88.36,88.335,88.351,78400000.0
2007-04-17 02:30:00,88.352,88.389,88.329,88.38,64400000.0
2007-04-17 02:35:00,88.381,88.384,88.342,88.352,67200000.0
2007-04-17 02:40:00,88.357,88.386,88.343,88.386,57000000.0
2007-04-17 02:45:00,88.395,88.442,88.377,88.442,69200000.0
2007-04-17 02:50:00,88.439,88.481,88.364,88.446,56000000.0
2007-04-17 02:55:00,88.43,88.464,88.418,88.43,49600000.0
2007-04-17 03:00:00,88.433,88.458,88.334,88.458,59200000.0
2007-04-17 03:05:00,88.462,88.491,88.456,88.468,68800000.0
2007-04-17 03:10:00,88.455,88.457,88.387,88.413,71400000.0
2007-04-17 03:15:00,88.417,88.43,88.391,88.407,68800000.0
2007-04-17 03:20:00,88.407,88.427,88.388,88.42,59200000.0
2007-04-17 03:25:00,88.418,88.418,88.38,88.394,72000000.0
2007-04-17 03:30:00,88.402,88.421,88.34,88.42,60800000.0
2007-04-17 03:35:00,88.411,88.411,88.336,88.399,68800000.0
2007-04-17 03:40:00,88.379,88.399,88.362,88.368,60800000.0
2007-04-17 03:45:00,88.397,88.426,88.371,88.392,60800000.0
2007-04-17 03:50:00,88.397,88.4,88.368,88.4,54400000.0
2007-04-17 03:55:00,88.402,88.402,88.347,88.35,68200000.0
2007-04-17 04:00:00,88.354,88.397,88.336,88.383,59200000.0
2007-04-17 04:05:00,88.393,88.43,88.384,88.415,61800000.0
2007-04-17 04:10:00,88.425,88.448,88.406,88.427,60800000.0
2007-04-17 04:15:00,88.44,88.454,88.415,88.433,64400000.0
2007-04-17 04:20:00,88.427,88.427,88.334,88.41,64000000.0
2007-04-17 04:25:00,88.41,88.415,88.393,88.411,62400000.0
2007-04-17 04:30:00,88.406,88.407,88.363,88.371,52800000.0
2007-04-17 04:35:00,88.373,88.397,88.356,88.39,46800000.0
2007-04-17 04:40:00,88.36,88.423,88.353,88.418,33600000.0
2007-04-17 04:45:00,88.377,88.413,88.366,88.402,52800000.0
2007-04-17 04:50:00,88.403,88.436,88.347,88.429,58600000.0
2007-04-17 04:55:00,88.427,88.427,88.398,88.4,60200000.0
2007-04-17 05:00:00,88.41,88.453,88.395,88.453,60200000.0
2007-04-17 05:05:00,88.403,88.407,88.361,88.381,53800000.0
2007-04-17 05:10:00,88.383,88.408,88.353,88.373,65000000.0
2007-04-17 05:15:00,88.367,88.4,88.338,88.398,50600000.0
2007-04-17 05:20:00,88.395,88.401,88.386,88.386,38400000.0
2007-04-17 05:25:00,88.38,88.389,88.372,88.374,60800000.0
2007-04-17 05:30:00,88.381,88.39,88.349,88.376,63400000.0
2007-04-17 05:35:00,88.367,88.368,88.313,88.334,58600000.0
2007-04-17 05:40:00,88.356,88.378,88.356,88.369,60800000.0
2007-04-17 05:45:00,88.362,88.374,88.338,88.352,82600000.0
2007-04-17 05:50:00,88.354,88.406,88.349,88.362,63400000.0
2007-04-17 05:55:00,88.312,88.381,88.278,88.373,62400000.0
2007-04-17 06:00:00,88.368,88.401,88.355,88.368,60600000.0
2007-04-17 06:05:00,88.375,88.405,88.348,88.381,60800000.0
2007-04-17 06:10:00,88.373,88.384,88.283,88.373,65600000.0
2007-04-17 06:15:00,88.372,88.397,88.362,88.394,61800000.0
2007-04-17 06:20:00,88.389,88.41,88.376,88.41,67200000.0
2007-04-17 06:25:00,88.354,88.39,88.351,88.365,46800000.0
2007-04-17 06:30:00,88.378,88.389,88.348,88.377,72000000.0
2007-04-17 06:35:00,88.384,88.402,88.362,88.379,67200000.0
2007-04-17 06:40:00,88.378,88.414,88.324,88.405,71400000.0
2007-04-17 06:45:00,88.397,88.449,88.388,88.449,77800000.0
2007-04-17 06:50:00,88.438,88.447,88.381,88.384,70800000.0
2007-04-17 06:55:00,88.382,88.418,88.382,88.413,60800000.0
2007-04-17 07:00:00,88.422,88.422,88.379,88.394,72000000.0
2007-04-17 07:05:00,88.394,88.409,88.365,88.365,63400000.0
2007-04-17 07:10:00,88.357,88.361,88.29,88.32,60200000.0
2007-04-17 07:15:00,88.309,88.355,88.309,88.318,65600000.0
2007-04-17 07:20:00,88.327,88.35,88.318,88.322,68800000.0
2007-04-17 07:25:00,88.327,88.346,88.309,88.332,73400000.0
2007-04-17 07:30:00,88.338,88.38,88.329,88.361,67200000.0
2007-04-17 07:35:00,88.349,88.391,88.347,88.348,62400000.0
2007-04-17 07:40:00,88.361,88.361,88.324,88.343,60800000.0
2007-04-17 07:45:00,88.336,88.336,88.294,88.322,68800000.0
2007-04-17 07:50:00,88.322,88.344,88.294,88.335,72000000.0
2007-04-17 07:55:00,88.323,88.324,88.264,88.305,64000000.0
2007-04-17 08:00:00,88.3,88.316,88.257,88.303,70400000.0
2007-04-17 08:05:00,88.303,88.308,88.261,88.262,68200000.0
2007-04-17 08:10:00,88.248,88.288,88.243,88.28,64000000.0
2007-04-17 08:15:00,88.287,88.303,88.252,88.255,64000000.0
2007-04-17 08:20:00,88.287,88.336,88.27,88.325,73600000.0
2007-04-17 08:25:00,88.315,88.33,88.265,88.285,64000000.0
2007-04-17 08:30:00,88.267,88.268,88.217,88.232,64000000.0
2007-04-17 08:35:00,88.238,88.326,88.232,88.299,72400000.0
2007-04-17 08:40:00,88.299,88.299,88.266,88.284,72400000.0
2007-04-17 08:45:00,88.281,88.288,88.212,88.212,69600000.0
2007-04-17 08:50:00,88.193,88.218,88.178,88.213,72000000.0
2007-04-17 08:55:00,88.209,88.213,88.17,88.183,68800000.0
2007-04-17 09:00:00,88.179,88.179,88.085,88.101,66600000.0
2007-04-17 09:05:00,88.081,88.094,88.029,88.037,67600000.0
2007-04-17 09:10:00,88.02,88.048,88.011,88.028,60800000.0
2007-04-17 09:15:00,88.036,88.056,88.02,88.039,62400000.0
2007-04-17 09:20:00,88.019,88.029,87.949,87.974,69800000.0
2007-04-17 09:25:00,87.973,87.987,87.956,87.972,59200000.0
2007-04-17 09:30:00,87.974,88.02,87.969,87.973,64000000.0
2007-04-17 09:35:00,87.959,88.005,87.882,88.005,68200000.0
2007-04-17 09:40:00,88.025,88.029,88.0,88.021,67200000.0
2007-04-17 09:45:00,88.03,88.071,88.002,88.067,60200000.0
2007-04-17 09:50:00,88.07,88.162,88.07,88.147,67200000.0
2007-04-17 09:55:00,88.139,88.156,88.052,88.144,77200000.0
2007-04-17 10:00:00,88.141,88.161,88.12,88.161,59200000.0
2007-04-17 10:05:00,88.179,88.211,88.15,88.163,67200000.0
2007-04-17 10:10:00,88.171,88.221,88.167,88.22,65600000.0
2007-04-17 10:15:00,88.21,88.211,88.142,88.154,59200000.0
2007-04-17 10:20:00,88.162,88.162,88.124,88.142,68800000.0
2007-04-17 10:25:00,88.141,88.161,88.126,88.156,57600000.0
2007-04-17 10:30:00,88.15,88.18,88.134,88.175,65000000.0
2007-04-17 10:35:00,88.182,88.227,88.095,88.227,57600000.0
2007-04-17 10:40:00,88.229,88.234,88.155,88.234,63400000.0
2007-04-17 10:45:00,88.219,88.23,88.171,88.195,62400000.0
2007-04-17 10:50:00,88.201,88.201,88.127,88.143,73600000.0
2007-04-17 10:55:00,88.134,88.134,88.029,88.09,68200000.0
2007-04-17 11:00:00,88.105,88.11,88.029,88.034,68800000.0
2007-04-17 11:05:00,88.04,88.076,87.971,88.056,82000000.0
2007-04-17 11:10:00,88.063,88.111,88.055,88.1,66600000.0
2007-04-17 11:15:00,88.094,88.113,88.074,88.089,65000000.0
2007-04-17 11:20:00,88.092,88.092,88.052,88.065,64400000.0
2007-04-17 11:25:00,88.06,88.076,88.042,88.053,57600000.0
2007-04-17 11:30:00,88.067,88.085,88.059,88.066,68800000.0
2007-04-17 11:35:00,88.057,88.094,88.051,88.081,57600000.0
2007-04-17 11:40:00,88.1,88.1,88.054,88.073,66600000.0
2007-04-17 11:45:00,88.079,88.121,88.072,88.104,67200000.0
2007-04-17 11:50:00,88.114,88.114,88.071,88.083,65600000.0
2007-04-17 11:55:00,88.082,88.102,88.027,88.074,59200000.0
2007-04-17 12:00:00,88.078,88.101,88.067,88.101,64400000.0
2007-04-17 12:05:00,88.1,88.128,88.071,88.071,67200000.0
2007-04-17 12:10:00,88.069,88.149,88.067,88.147,59200000.0
2007-04-17 12:15:00,88.143,88.145,88.078,88.141,72000000.0
2007-04-17 12:20:00,88.142,88.21,88.136,88.194,68800000.0
2007-04-17 12:25:00,88.206,88.288,88.189,88.285,64000000.0
2007-04-17 12:30:00,88.287,88.324,88.283,88.314,69800000.0
2007-04-17 12:35:00,88.308,88.327,88.224,88.28,67200000.0
2007-04-17 12:40:00,88.284,88.295,88.265,88.287,73600000.0
2007-04-17 12:45:00,88.294,88.341,88.293,88.304,69800000.0
2007-04-17 12:50:00,88.288,88.322,88.28,88.302,60800000.0
2007-04-17 12:55:00,88.312,88.342,88.297,88.34,72400000.0
2007-04-17 13:00:00,88.361,88.378,88.344,88.364,67200000.0
2007-04-17 13:05:00,88.363,88.37,88.304,88.316,68200000.0
2007-04-17 13:10:00,88.314,88.314,88.283,88.296,70400000.0
2007-04-17 13:15:00,88.31,88.328,88.295,88.317,70400000.0
2007-04-17 13:20:00,88.291,88.351,88.291,88.351,67200000.0
2007-04-17 13:25:00,88.35,88.383,88.268,88.383,75600000.0
2007-04-17 13:30:00,88.413,88.529,88.413,88.529,67000000.0
2007-04-17 13:35:00,88.532,88.536,88.5,88.518,116800000.0
2007-04-17 13:40:00,88.512,88.617,88.496,88.599,127400000.0
2007-04-17 13:45:00,88.605,88.612,88.574,88.582,88000000.0
2007-04-17 13:50:00,88.585,88.592,88.55,88.585,90600000.0
2007-04-17 13:55:00,88.594,88.624,88.587,88.606,102800000.0
2007-04-17 14:00:00,88.609,88.617,88.54,88.54,120000000.0
2007-04-17 14:05:00,88.539,88.593,88.534,88.58,149800000.0
2007-04-17 14:10:00,88.581,88.72,88.581,88.72,102400000.0
2007-04-17 14:15:00,88.708,88.746,88.686,88.722,96400000.0
2007-04-17 14:20:00,88.729,88.745,88.714,88.742,139200000.0
2007-04-17 14:25:00,88.743,88.766,88.691,88.691,91200000.0
2007-04-17 14:30:00,87.845,88.795,87.845,88.794,140200000.0
2007-04-17 14:35:00,88.82,88.902,88.82,88.884,107200000.0
2007-04-17 14:40:00,88.883,88.888,88.818,88.819,120400000.0
2007-04-17 14:45:00,88.826,88.9,88.805,88.898,89600000.0
2007-04-17 14:50:00,88.913,88.915,88.814,88.84,104400000.0
2007-04-17 14:55:00,88.853,88.855,88.809,88.813,75200000.0
2007-04-17 15:00:00,88.807,88.839,88.776,88.83,76800000.0
2007-04-17 15:05:00,88.834,88.846,88.784,88.798,86800000.0
2007-04-17 15:10:00,88.795,88.803,88.75,88.75,165200000.0
2007-04-17 15:15:00,88.743,88.762,88.731,88.762,120000000.0
2007-04-17 15:20:00,88.76,88.769,88.73,88.755,126400000.0
2007-04-17 15:25:00,88.742,88.754,88.592,88.697,212200000.0
2007-04-17 15:30:00,88.615,88.728,88.565,88.682,258600000.0
2007-04-17 15:35:00,88.697,88.717,88.652,88.652,192200000.0
2007-04-17 15:40:00,88.646,88.646,88.608,88.616,143400000.0
2007-04-17 15:45:00,88.618,88.625,88.584,88.598,98600000.0
2007-04-17 15:50:00,88.607,88.607,88.571,88.589,97600000.0
2007-04-17 15:55:00,88.592,88.615,88.585,88.594,144000000.0
2007-04-17 16:00:00,88.582,88.604,88.567,88.604,222000000.0
2007-04-17 16:05:00,88.617,88.713,88.617,88.692,204200000.0
2007-04-17 16:10:00,88.694,88.717,88.689,88.712,171600000.0
2007-04-17 16:15:00,88.717,88.749,88.708,88.722,148800000.0
2007-04-17 16:20:00,88.722,88.722,88.691,88.708,140800000.0
2007-04-17 16:25:00,88.712,88.732,88.679,88.679,124800000.0
2007-04-17 16:30:00,88.679,88.692,88.664,88.666,128000000.0
2007-04-17 16:35:00,88.693,88.721,88.691,88.701,219000000.0
2007-04-17 16:40:00,88.702,88.749,88.702,88.739,212800000.0
2007-04-17 16:45:00,88.741,88.786,88.726,88.786,227600000.0
2007-04-17 16:50:00,88.78,88.814,88.749,88.806,194600000.0
2007-04-17 16:55:00,88.798,88.846,88.763,88.846,146600000.0
2007-04-17 17:00:00,88.83,88.859,88.804,88.853,209600000.0
2007-04-17 17:05:00,88.847,88.86,88.811,88.811,275600000.0
2007-04-17 17:10:00,88.778,88.778,88.729,88.742,140200000.0
2007-04-17 17:15:00,88.712,88.755,88.702,88.75,156200000.0
2007-04-17 17:20:00,88.739,88.75,88.705,88.729,87200000.0
2007-04-17 17:25:00,88.738,88.738,88.705,88.709,157800000.0
2007-04-17 17:30:00,88.705,88.718,88.675,88.704,258600000.0
2007-04-17 17:35:00,88.711,88.716,88.654,88.654,143400000.0
2007-04-17 17:40:00,88.64,88.64,88.528,88.536,148200000.0
2007-04-17 17:45:00,88.543,88.563,88.468,88.483,232800000.0
2007-04-17 17:50:00,88.493,88.504,88.465,88.466,178000000.0
2007-04-17 17:55:00,88.468,88.518,88.466,88.504,200400000.0
2007-04-17 18:00:00,88.523,88.614,88.523,88.574,176400000.0
2007-04-17 18:05:00,88.567,88.567,88.486,88.503,173200000.0
2007-04-17 18:10:00,88.507,88.524,88.486,88.498,88400000.0
2007-04-17 18:15:00,88.506,88.574,88.477,88.565,205800000.0
2007-04-17 18:20:00,88.576,88.585,88.493,88.507,188200000.0
2007-04-17 18:25:00,88.512,88.522,88.488,88.494,135400000.0
2007-04-17 18:30:00,88.495,88.51,88.463,88.51,168400000.0
2007-04-17 18:35:00,88.509,88.547,88.49,88.49,273400000.0
2007-04-17 18:40:00,88.487,88.49,88.431,88.454,294600000.0
2007-04-17 18:45:00,88.46,88.509,88.446,88.498,92800000.0
2007-04-17 18:50:00,88.5,88.508,88.45,88.457,128000000.0
2007-04-17 18:55:00,88.432,88.505,88.428,88.505,121000000.0
2007-04-17 19:00:00,88.505,88.523,88.484,88.484,100800000.0
2007-04-17 19:05:00,88.499,88.509,88.451,88.452,143200000.0
2007-04-17 19:10:00,88.446,88.455,88.425,88.449,74000000.0
2007-04-17 19:15:00,88.451,88.456,88.417,88.444,86400000.0
2007-04-17 19:20:00,88.428,88.463,88.428,88.461,110200000.0
2007-04-17 19:25:00,88.456,88.456,88.415,88.425,93800000.0
2007-04-17 19:30:00,88.456,88.458,88.402,88.402,59200000.0
2007-04-17 19:35:00,88.398,88.425,88.379,88.415,68800000.0
2007-04-17 19:40:00,88.449,88.449,88.41,88.418,56000000.0
2007-04-17 19:45:00,88.416,88.438,88.414,88.427,84200000.0
2007-04-17 19:50:00,88.427,88.45,88.393,88.393,66000000.0
2007-04-17 19:55:00,88.413,88.413,88.346,88.358,64000000.0
2007-04-17 20:00:00,88.358,88.391,88.348,88.38,93800000.0
2007-04-17 20:05:00,88.383,88.389,88.361,88.382,91600000.0
2007-04-17 20:10:00,88.372,88.415,88.35,88.414,62400000.0
2007-04-17 20:15:00,88.419,88.468,88.419,88.445,102400000.0
2007-04-17 20:20:00,88.438,88.526,88.428,88.503,78400000.0
2007-04-17 20:25:00,88.494,88.509,88.475,88.486,59200000.0
2007-04-17 20:30:00,88.507,88.507,88.476,88.476,74000000.0
2007-04-17 20:35:00,88.474,88.496,88.445,88.453,58000000.0
2007-04-17 20:40:00,88.456,88.456,88.393,88.399,64000000.0
2007-04-17 20:45:00,88.409,88.436,88.402,88.405,68800000.0
2007-04-17 20:50:00,88.408,88.448,88.401,88.432,80400000.0
2007-04-17 20:55:00,88.42,88.449,88.409,88.449,64400000.0
2007-04-17 21:00:00,88.446,88.446,88.385,88.4,72000000.0
2007-04-17 21:05:00,88.394,88.417,88.372,88.392,60800000.0
2007-04-17 21:10:00,88.392,88.41,88.376,88.393,67200000.0
2007-04-17 21:15:00,88.395,88.4,88.28,88.359,64000000.0
2007-04-17 21:20:00,88.358,88.39,88.358,88.371,60800000.0
2007-04-17 21:25:00,88.38,88.387,88.337,88.354,62400000.0
2007-04-17 21:30:00,88.351,88.396,88.344,88.392,72000000.0
2007-04-17 21:35:00,88.397,88.465,88.356,88.427,64400000.0
2007-04-17 21:40:00,88.421,88.435,88.401,88.411,65600000.0
2007-04-17 21:45:00,88.406,88.433,88.381,88.433,70400000.0
2007-04-17 21:50:00,88.434,88.473,88.402,88.402,63800000.0
2007-04-17 21:55:00,88.407,88.448,88.407,88.425,68200000.0
2007-04-17 22:00:00,88.428,88.431,88.398,88.424,78800000.0
2007-04-17 22:05:00,88.419,88.452,88.406,88.452,68800000.0
2007-04-17 22:10:00,88.466,88.482,88.433,88.482,59200000.0
2007-04-17 22:15:00,88.484,88.57,88.484,88.546,70200000.0
2007-04-17 22:20:00,88.536,88.547,88.483,88.483,67200000.0
2007-04-17 22:25:00,88.493,88.517,88.419,88.516,62400000.0
2007-04-17 22:30:00,88.536,88.536,88.463,88.521,65600000.0
2007-04-17 22:35:00,88.537,88.539,88.482,88.523,74000000.0
2007-04-17 22:40:00,88.517,88.531,88.455,88.463,68200000.0
2007-04-17 22:45:00,88.443,88.49,88.439,88.484,68800000.0
2007-04-17 22:50:00,88.5,88.504,88.473,88.489,57600000.0
2007-04-17 22:55:00,88.492,88.528,88.477,88.523,80000000.0
2007-04-17 23:00:00,88.558,88.596,87.997,88.575,63400000.0
2007-04-17 23:05:00,88.575,88.609,88.568,88.578,86400000.0
2007-04-17 23:10:00,88.579,88.633,88.575,88.616,64000000.0
2007-04-17 23:15:00,88.608,88.608,88.504,88.508,54400000.0
2007-04-17 23:20:00,88.515,88.527,88.499,88.523,67200000.0
2007-04-17 23:25:00,88.525,88.538,88.442,88.493,68800000.0
2007-04-17 23:30:00,88.513,88.52,88.468,88.474,74000000.0
2007-04-17 23:35:00,88.466,88.492,88.451,88.483,64000000.0
2007-04-17 23:40:00,88.478,88.49,88.453,88.483,89600000.0
2007-04-17 23:45:00,88.47,88.484,88.446,88.484,62400000.0
2007-04-17 23:50:00,88.429,88.483,88.429,88.471,62400000.0
2007-04-17 23:55:00,88.473,88.481,88.377,88.452,67200000.0
2007-04-18 00:00:00,88.471,88.496,88.438,88.465,64000000.0
2007-04-18 00:05:00,88.461,88.476,88.449,88.472,53800000.0
2007-04-18 00:10:00,88.475,88.499,88.467,88.486,64000000.0
2007-04-18 00:15:00,88.506,88.536,88.486,88.536,59200000.0
2007-04-18 00:20:00,88.532,88.56,88.517,88.536,75200000.0
2007-04-18 00:25:00,88.56,88.57,88.537,88.569,83600000.0
2007-04-18 00:30:00,88.559,88.593,88.541,88.544,68800000.0
2007-04-18 00:35:00,88.556,88.559,88.52,88.521,68800000.0
2007-04-18 00:40:00,88.537,88.596,88.516,88.578,69800000.0
2007-04-18 00:45:00,88.436,88.54,88.265,88.528,64000000.0
2007-04-18 00:50:00,88.532,88.603,88.503,88.587,64400000.0
2007-04-18 00:55:00,88.589,88.871,88.589,88.8,62400000.0
2007-04-18 01:00:00,88.772,88.811,88.709,88.764,62400000.0
2007-04-18 01:05:00,88.769,88.836,88.751,88.762,69200000.0
2007-04-18 01:10:00,88.796,88.84,88.793,88.795,67200000.0
2007-04-18 01:15:00,88.758,88.786,88.732,88.77,78400000.0
2007-04-18 01:20:00,88.749,88.8,88.746,88.8,60800000.0
2007-04-18 01:25:00,88.805,88.809,88.768,88.793,71400000.0
2007-04-18 01:30:00,88.813,88.851,88.813,88.842,70400000.0
2007-04-18 01:35:00,88.826,88.854,88.81,88.842,72400000.0
2007-04-18 01:40:00,88.824,88.845,88.807,88.827,56000000.0
2007-04-18 01:45:00,88.832,88.844,88.805,88.817,74000000.0
2007-04-18 01:50:00,88.822,88.822,88.725,88.728,73600000.0
2007-04-18 01:55:00,88.685,88.692,88.627,88.634,57600000.0
2007-04-18 02:00:00,88.625,88.649,88.609,88.61,70400000.0
2007-04-18 02:05:00,88.62,88.675,88.62,88.675,59600000.0
2007-04-18 02:10:00,88.654,88.656,88.603,88.647,56000000.0
2007-04-18 02:15:00,88.652,88.709,88.638,88.662,64000000.0
2007-04-18 02:20:00,88.655,88.681,88.575,88.657,61800000.0
2007-04-18 02:25:00,88.632,88.651,88.589,88.593,78400000.0
2007-04-18 02:30:00,88.6,88.633,88.583,88.629,65000000.0
2007-04-18 02:35:00,88.623,88.644,88.594,88.641,67200000.0
2007-04-18 02:40:00,88.642,88.711,88.621,88.701,57600000.0
2007-04-18 02:45:00,88.698,88.822,88.696,88.813,68200000.0
2007-04-18 02:50:00,88.823,88.838,88.756,88.779,56400000.0
2007-04-18 02:55:00,88.77,88.818,88.758,88.813,49000000.0
2007-04-18 03:00:00,88.83,88.871,88.763,88.837,59200000.0
2007-04-18 03:05:00,88.844,88.863,88.822,88.858,68800000.0
2007-04-18 03:10:00,88.861,88.865,88.786,88.786,72000000.0
2007-04-18 03:15:00,88.791,88.824,88.772,88.793,68800000.0
2007-04-18 03:20:00,88.796,88.814,88.775,88.814,59200000.0
2007-04-18 03:25:00,88.82,88.837,88.807,88.823,71400000.0
2007-04-18 03:30:00,88.816,88.817,88.744,88.786,60600000.0
2007-04-18 03:35:00,88.79,88.856,88.777,88.81,70800000.0
2007-04-18 03:40:00,88.824,88.857,88.818,88.849,60200000.0
2007-04-18 03:45:00,88.836,88.846,88.794,88.8,60800000.0
2007-04-18 03:50:00,88.802,88.802,88.723,88.737,59600000.0
2007-04-18 03:55:00,88.733,88.749,88.724,88.724,68800000.0
2007-04-18 04:00:00,88.714,88.739,88.686,88.731,61200000.0
2007-04-18 04:05:00,88.729,88.756,88.704,88.746,62400000.0
2007-04-18 04:10:00,88.74,88.74,88.688,88.705,60800000.0
2007-04-18 04:15:00,88.709,88.724,88.663,88.703,63400000.0
2007-04-18 04:20:00,88.688,88.718,88.603,88.693,64000000.0
2007-04-18 04:25:00,88.691,88.691,88.658,88.682,62400000.0
2007-04-18 04:30:00,88.692,88.695,88.642,88.651,68600000.0
2007-04-18 04:35:00,88.67,88.673,88.616,88.634,56400000.0
2007-04-18 04:40:00,88.626,88.645,88.603,88.626,58000000.0
2007-04-18 04:45:00,88.629,88.65,88.618,88.641,51200000.0
2007-04-18 04:50:00,88.637,88.653,88.544,88.616,59200000.0
2007-04-18 04:55:00,88.623,88.634,88.591,88.622,60200000.0
2007-04-18 05:00:00,88.623,88.639,88.603,88.606,60200000.0
2007-04-18 05:05:00,88.598,88.618,88.565,88.599,65600000.0
2007-04-18 05:10:00,88.609,88.628,88.588,88.628,65600000.0
2007-04-18 05:15:00,88.631,88.652,88.586,88.633,67200000.0
2007-04-18 05:20:00,88.648,88.659,88.638,88.656,51200000.0
2007-04-18 05:25:00,88.662,88.691,88.643,88.643,60800000.0
2007-04-18 05:30:00,88.646,88.666,88.622,88.645,60800000.0
2007-04-18 05:35:00,88.663,88.727,88.657,88.715,61800000.0
2007-04-18 05:40:00,88.711,88.736,88.704,88.704,60200000.0
2007-04-18 05:45:00,88.694,88.72,88.681,88.694,82600000.0
2007-04-18 05:50:00,88.691,88.691,88.652,88.689,64000000.0
2007-04-18 05:55:00,88.611,88.74,88.611,88.715,62400000.0
2007-04-18 06:00:00,88.724,88.724,88.67,88.685,61200000.0
2007-04-18 06:05:00,88.692,88.695,88.645,88.654,60800000.0
2007-04-18 06:10:00,88.659,88.665,88.572,88.606,65600000.0
2007-04-18 06:15:00,88.616,88.623,88.577,88.611,62800000.0
2007-04-18 06:20:00,88.613,88.643,88.605,88.629,66600000.0
2007-04-18 06:25:00,88.607,88.625,88.567,88.572,59200000.0
2007-04-18 06:30:00,88.563,88.583,88.523,88.548,71400000.0
2007-04-18 06:35:00,88.549,88.561,88.534,88.552,67000000.0
2007-04-18 06:40:00,88.566,88.599,88.491,88.598,68800000.0
2007-04-18 06:45:00,88.601,88.612,88.582,88.601,65600000.0
2007-04-18 06:50:00,88.578,88.624,88.578,88.618,72000000.0
2007-04-18 06:55:00,88.616,88.651,88.601,88.623,57000000.0
2007-04-18 07:00:00,88.633,88.656,88.601,88.652,72000000.0
2007-04-18 07:05:00,88.651,88.657,88.628,88.645,63400000.0
2007-04-18 07:10:00,88.653,88.676,88.593,88.655,60200000.0
2007-04-18 07:15:00,88.656,88.675,88.62,88.675,65000000.0
2007-04-18 07:20:00,88.673,88.709,88.636,88.688,68800000.0
2007-04-18 07:25:00,88.692,88.711,88.67,88.687,73600000.0
2007-04-18 07:30:00,88.65,88.721,88.65,88.699,67200000.0
2007-04-18 07:35:00,88.691,88.711,88.678,88.701,61800000.0
2007-04-18 07:40:00,88.699,88.771,88.698,88.741,60200000.0
2007-04-18 07:45:00,88.739,88.805,88.739,88.805,68200000.0
2007-04-18 07:50:00,88.802,88.847,88.791,88.823,72000000.0
2007-04-18 07:55:00,88.814,88.862,88.779,88.862,63400000.0
2007-04-18 08:00:00,88.862,88.952,88.845,88.952,69800000.0
2007-04-18 08:05:00,88.94,88.942,88.859,88.859,69200000.0
2007-04-18 08:10:00,88.852,88.926,88.831,88.901,64000000.0
2007-04-18 08:15:00,88.916,88.949,88.906,88.918,64000000.0
2007-04-18 08:20:00,88.937,88.995,88.935,88.989,73000000.0
2007-04-18 08:25:00,88.98,88.993,88.955,88.975,64000000.0
2007-04-18 08:30:00,88.976,88.978,88.948,88.95,64000000.0
2007-04-18 08:35:00,88.943,88.943,88.907,88.918,73000000.0
2007-04-18 08:40:00,88.91,88.91,88.859,88.859,72000000.0
2007-04-18 08:45:00,88.835,88.841,88.78,88.78,68800000.0
2007-04-18 08:50:00,88.77,88.788,88.712,88.788,72000000.0
2007-04-18 08:55:00,88.79,88.797,88.751,88.76,60800000.0
2007-04-18 09:00:00,88.764,88.799,88.746,88.799,67200000.0
2007-04-18 09:05:00,88.8,88.824,88.736,88.755,67200000.0
2007-04-18 09:10:00,88.758,88.791,88.714,88.714,60800000.0
2007-04-18 09:15:00,88.716,88.725,88.687,88.712,62400000.0
2007-04-18 09:20:00,88.689,88.702,88.655,88.664,69200000.0
2007-04-18 09:25:00,88.664,88.684,88.65,88.667,59200000.0
2007-04-18 09:30:00,88.663,88.664,88.624,88.628,63400000.0
2007-04-18 09:35:00,88.623,88.662,88.582,88.609,68800000.0
2007-04-18 09:40:00,88.605,88.667,88.591,88.648,67200000.0
2007-04-18 09:45:00,88.657,88.663,88.616,88.643,60800000.0
2007-04-18 09:50:00,88.623,88.636,88.605,88.624,66000000.0
2007-04-18 09:55:00,88.616,88.616,88.498,88.556,77600000.0
2007-04-18 10:00:00,88.553,88.568,88.534,88.554,59200000.0
2007-04-18 10:05:00,88.546,88.557,88.523,88.523,67200000.0
2007-04-18 10:10:00,88.535,88.583,88.529,88.573,65600000.0
2007-04-18 10:15:00,88.57,88.637,88.561,88.631,59200000.0
2007-04-18 10:20:00,88.627,88.653,88.606,88.653,68200000.0
2007-04-18 10:25:00,88.644,88.646,88.616,88.634,63400000.0
2007-04-18 10:30:00,88.624,88.67,88.621,88.66,65600000.0
2007-04-18 10:35:00,88.649,88.715,88.622,88.697,57600000.0
2007-04-18 10:40:00,88.692,88.699,88.672,88.679,64000000.0
2007-04-18 10:45:00,88.67,88.676,88.606,88.606,61800000.0
2007-04-18 10:50:00,88.602,88.602,88.445,88.468,73000000.0
2007-04-18 10:55:00,88.467,88.484,88.39,88.435,68800000.0
2007-04-18 11:00:00,88.439,88.445,88.389,88.4,68800000.0
2007-04-18 11:05:00,88.411,88.482,88.375,88.482,81000000.0
2007-04-18 11:10:00,88.482,88.534,88.464,88.524,67200000.0
2007-04-18 11:15:00,88.505,88.518,88.48,88.508,65400000.0
2007-04-18 11:20:00,88.512,88.528,88.507,88.523,63400000.0
2007-04-18 11:25:00,88.52,88.524,88.464,88.486,72000000.0
2007-04-18 11:30:00,88.497,88.543,88.497,88.525,68200000.0
2007-04-18 11:35:00,88.537,88.537,88.451,88.464,57000000.0
2007-04-18 11:40:00,88.465,88.511,88.465,88.474,67200000.0
2007-04-18 11:45:00,88.497,88.515,88.479,88.51,67200000.0
2007-04-18 11:50:00,88.511,88.528,88.491,88.522,65600000.0
2007-04-18 11:55:00,88.524,88.567,88.475,88.538,58600000.0
2007-04-18 12:00:00,88.54,88.551,88.511,88.518,65600000.0
2007-04-18 12:05:00,88.511,88.511,88.478,88.478,67200000.0
2007-04-18 12:10:00,88.468,88.468,88.408,88.422,59200000.0
2007-04-18 12:15:00,88.416,88.422,88.33,88.415,71400000.0
2007-04-18 12:20:00,88.415,88.43,88.386,88.418,68200000.0
2007-04-18 12:25:00,88.423,88.44,88.405,88.413,63400000.0
2007-04-18 12:30:00,88.43,88.461,88.429,88.455,69800000.0
2007-04-18 12:35:00,88.432,88.474,88.371,88.467,66600000.0
2007-04-18 12:40:00,88.477,88.491,88.442,88.491,73600000.0
2007-04-18 12:45:00,88.493,88.552,88.466,88.552,69800000.0
2007-04-18 12:50:00,88.552,88.559,88.515,88.515,60800000.0
2007-04-18 12:55:00,88.485,88.503,88.462,88.493,72000000.0
2007-04-18 13:00:00,88.497,88.531,88.493,88.522,67000000.0
2007-04-18 13:05:00,88.522,88.532,88.459,88.485,68800000.0
2007-04-18 13:10:00,88.481,88.484,88.425,88.425,70400000.0
2007-04-18 13:15:00,88.427,88.473,88.427,88.47,70400000.0
2007-04-18 13:20:00,88.468,88.479,88.441,88.454,67200000.0
2007-04-18 13:25:00,88.416,88.459,88.327,88.414,74600000.0
2007-04-18 13:30:00,88.416,88.419,88.392,88.405,67200000.0
2007-04-18 13:35:00,88.407,88.434,88.339,88.346,116800000.0
2007-04-18 13:40:00,88.322,88.336,88.234,88.252,128400000.0
2007-04-18 13:45:00,88.25,88.251,88.19,88.211,88000000.0
2007-04-18 13:50:00,88.19,88.198,87.959,87.959,91200000.0
2007-04-18 13:55:00,87.951,87.951,87.83,87.908,104000000.0
2007-04-18 14:00:00,87.905,87.926,87.808,87.839,120000000.0
2007-04-18 14:05:00,87.82,87.823,87.741,87.793,149200000.0
2007-04-18 14:10:00,87.796,87.796,87.612,87.622,102400000.0
2007-04-18 14:15:00,87.618,87.618,87.49,87.49,96000000.0
2007-04-18 14:20:00,87.493,87.572,87.493,87.572,139200000.0
2007-04-18 14:25:00,87.552,87.552,87.462,87.492,90600000.0
2007-04-18 14:30:00,87.483,87.487,87.312,87.331,140200000.0
2007-04-18 14:35:00,87.347,87.43,87.347,87.43,107200000.0
2007-04-18 14:40:00,87.457,87.585,87.456,87.494,119400000.0
2007-04-18 14:45:00,87.492,87.534,87.45,87.45,89600000.0
2007-04-18 14:50:00,87.45,87.613,87.45,87.613,103400000.0
2007-04-18 14:55:00,87.605,87.622,87.526,87.551,74000000.0
2007-04-18 15:00:00,87.549,87.602,87.531,87.59,74000000.0
2007-04-18 15:05:00,87.575,87.601,87.537,87.58,86800000.0
2007-04-18 15:10:00,87.595,87.61,87.555,87.567,164800000.0
2007-04-18 15:15:00,87.583,87.623,87.572,87.617,120000000.0
2007-04-18 15:20:00,87.641,87.789,87.641,87.789,126400000.0
2007-04-18 15:25:00,87.827,87.882,87.714,87.804,211600000.0
2007-04-18 15:30:00,87.723,87.83,87.722,87.764,259000000.0
2007-04-18 15:35:00,87.768,87.813,87.743,87.79,191800000.0
2007-04-18 15:40:00,87.787,87.787,87.738,87.763,143400000.0
2007-04-18 15:45:00,87.768,87.794,87.75,87.757,98000000.0
2007-04-18 15:50:00,87.765,87.765,87.686,87.691,97000000.0
2007-04-18 15:55:00,87.682,87.695,87.572,87.593,144000000.0
2007-04-18 16:00:00,87.574,87.633,87.57,87.608,223800000.0
2007-04-18 16:05:00,87.617,87.633,87.506,87.537,204400000.0
2007-04-18 16:10:00,87.543,87.543,87.491,87.491,171600000.0
2007-04-18 16:15:00,87.49,87.602,87.481,87.602,148200000.0
2007-04-18 16:20:00,87.598,87.663,87.583,87.65,140200000.0
2007-04-18 16:25:00,87.659,87.778,87.649,87.766,124800000.0
2007-04-18 16:30:00,87.754,87.754,87.696,87.718,127400000.0
2007-04-18 16:35:00,87.733,87.761,87.637,87.661,220200000.0
2007-04-18 16:40:00,87.683,87.805,87.677,87.805,212600000.0
2007-04-18 16:45:00,87.796,87.842,87.736,87.804,226000000.0
2007-04-18 16:50:00,87.802,87.804,87.73,87.765,194600000.0
2007-04-18 16:55:00,87.757,87.758,87.723,87.727,147200000.0
2007-04-18 17:00:00,87.736,87.753,87.716,87.736,209000000.0
2007-04-18 17:05:00,87.734,87.826,87.724,87.815,277400000.0
2007-04-18 17:10:00,87.812,87.886,87.787,87.873,141200000.0
2007-04-18 17:15:00,87.863,87.925,87.851,87.922,156200000.0
2007-04-18 17:20:00,87.921,87.942,87.867,87.867,87400000.0
2007-04-18 17:25:00,87.91,87.91,87.825,87.829,157800000.0
2007-04-18 17:30:00,87.823,87.861,87.822,87.83,258600000.0
2007-04-18 17:35:00,87.822,87.825,87.763,87.802,144000000.0
2007-04-18 17:40:00,87.796,87.84,87.796,87.831,147600000.0
2007-04-18 17:45:00,87.795,87.838,87.795,87.804,233800000.0
2007-04-18 17:50:00,87.796,87.856,87.796,87.848,176400000.0
2007-04-18 17:55:00,87.822,87.862,87.811,87.857,202000000.0
2007-04-18 18:00:00,87.857,87.861,87.808,87.833,177000000.0
2007-04-18 18:05:00,87.838,87.884,87.826,87.867,172800000.0
2007-04-18 18:10:00,87.873,87.932,87.845,87.852,88000000.0
2007-04-18 18:15:00,87.855,87.896,87.847,87.884,205800000.0
2007-04-18 18:20:00,87.93,87.93,87.857,87.863,188800000.0
2007-04-18 18:25:00,87.856,87.887,87.842,87.884,134200000.0
2007-04-18 18:30:00,87.892,87.95,87.877,87.944,169600000.0
2007-04-18 18:35:00,87.942,87.975,87.93,87.951,275000000.0
2007-04-18 18:40:00,87.945,87.956,87.916,87.952,296000000.0
2007-04-18 18:45:00,87.965,88.013,87.939,88.01,92800000.0
2007-04-18 18:50:00,88.022,88.028,88.008,88.018,128000000.0
2007-04-18 18:55:00,88.012,88.024,87.992,87.997,122000000.0
2007-04-18 19:00:00,87.987,88.034,87.97,88.001,100800000.0
2007-04-18 19:05:00,88.014,88.1,87.988,88.097,144400000.0
2007-04-18 19:10:00,88.086,88.086,88.054,88.076,75200000.0
2007-04-18 19:15:00,88.079,88.121,88.059,88.111,85200000.0
2007-04-18 19:20:00,88.111,88.224,88.106,88.193,110400000.0
2007-04-18 19:25:00,88.162,88.196,88.146,88.19,94400000.0
2007-04-18 19:30:00,88.19,88.194,88.155,88.17,59200000.0
2007-04-18 19:35:00,88.14,88.183,88.134,88.174,68800000.0
2007-04-18 19:40:00,88.156,88.17,88.125,88.129,56000000.0
2007-04-18 19:45:00,88.134,88.147,88.097,88.147,87400000.0
2007-04-18 19:50:00,88.146,88.151,88.13,88.141,54400000.0
2007-04-18 19:55:00,88.148,88.165,88.125,88.148,63400000.0
2007-04-18 20:00:00,88.165,88.18,88.151,88.178,94400000.0
2007-04-18 20:05:00,88.187,88.204,88.158,88.192,91200000.0
2007-04-18 20:10:00,88.175,88.259,88.175,88.259,62400000.0
2007-04-18 20:15:00,88.277,88.344,88.262,88.32,101800000.0
2007-04-18 20:20:00,88.328,88.351,88.316,88.321,77200000.0
2007-04-18 20:25:00,88.316,88.329,88.297,88.303,59200000.0
2007-04-18 20:30:00,88.314,88.314,88.281,88.305,73600000.0
2007-04-18 20:35:00,88.301,88.327,88.281,88.327,56000000.0
2007-04-18 20:40:00,88.331,88.341,88.307,88.309,63400000.0
2007-04-18 20:45:00,88.293,88.315,88.267,88.267,68800000.0
2007-04-18 20:50:00,88.299,88.322,88.292,88.322,80000000.0
2007-04-18 20:55:00,88.298,88.387,88.293,88.336,63400000.0
2007-04-18 21:00:00,88.334,88.334,88.309,88.313,71400000.0
2007-04-18 21:05:00,88.311,88.349,88.305,88.316,65600000.0
2007-04-18 21:10:00,88.322,88.333,88.302,88.32,67200000.0
2007-04-18 21:15:00,88.324,88.352,88.254,88.339,78400000.0
2007-04-18 21:20:00,88.29,88.37,88.29,88.36,59600000.0
2007-04-18 21:25:00,88.386,88.45,88.374,88.417,61200000.0
2007-04-18 21:30:00,88.424,88.428,88.394,88.413,72000000.0
2007-04-18 21:35:00,88.423,88.469,88.384,88.448,64000000.0
2007-04-18 21:40:00,88.443,88.446,88.413,88.437,65600000.0
2007-04-18 21:45:00,88.441,88.7,88.441,88.7,70400000.0
2007-04-18 21:50:00,88.707,88.769,88.637,88.655,63400000.0
2007-04-18 21:55:00,88.666,88.683,88.628,88.628,68800000.0
2007-04-18 22:00:00,88.633,88.637,88.6,88.63,77200000.0
2007-04-18 22:05:00,88.62,88.644,88.6,88.644,67000000.0
2007-04-18 22:10:00,88.634,88.654,88.616,88.63,59200000.0
2007-04-18 22:15:00,88.629,88.696,88.608,88.691,70400000.0
2007-04-18 22:20:00,88.695,88.705,88.67,88.698,67200000.0
2007-04-18 22:25:00,88.703,88.732,88.694,88.732,55400000.0
2007-04-18 22:30:00,88.747,88.751,88.64,88.683,65000000.0
2007-04-18 22:35:00,88.677,88.707,88.661,88.697,86400000.0
2007-04-18 22:40:00,88.697,88.736,88.686,88.698,68800000.0
2007-04-18 22:45:00,88.722,88.737,88.682,88.711,64000000.0
2007-04-18 22:50:00,88.706,88.706,88.672,88.693,58000000.0
2007-04-18 22:55:00,88.7,88.764,88.7,88.748,79400000.0
2007-04-18 23:00:00,88.746,88.746,87.795,88.72,68200000.0
2007-04-18 23:05:00,88.72,88.727,88.675,88.675,73600000.0
2007-04-18 23:10:00,88.736,88.74,88.709,88.737,63400000.0
2007-04-18 23:15:00,88.725,88.725,88.673,88.673,56000000.0
2007-04-18 23:20:00,88.646,88.7,88.646,88.683,67200000.0
2007-04-18 23:25:00,88.663,88.684,88.589,88.62,69200000.0
2007-04-18 23:30:00,88.627,88.664,88.614,88.664,73000000.0
2007-04-18 23:35:00,88.639,88.653,88.585,88.585,64000000.0
2007-04-18 23:40:00,88.611,88.647,88.597,88.615,89600000.0
2007-04-18 23:45:00,88.622,88.622,88.575,88.592,65600000.0
2007-04-18 23:50:00,88.598,88.601,88.557,88.582,62400000.0
2007-04-18 23:55:00,88.564,88.598,88.463,88.507,67200000.0
2007-04-19 00:00:00,88.565,88.638,88.55,88.581,64000000.0
2007-04-19 00:05:00,88.566,88.572,88.484,88.489,54400000.0
2007-04-19 00:10:00,88.511,88.521,88.48,88.51,64000000.0
2007-04-19 00:15:00,88.516,88.549,88.485,88.539,59200000.0
2007-04-19 00:20:00,88.523,88.553,88.494,88.521,75200000.0
2007-04-19 00:25:00,88.521,88.564,88.504,88.558,83200000.0
2007-04-19 00:30:00,88.544,88.557,88.494,88.53,68200000.0
2007-04-19 00:35:00,88.523,88.545,88.488,88.517,68600000.0
2007-04-19 00:40:00,88.522,88.549,88.506,88.544,70400000.0
2007-04-19 00:45:00,88.532,88.572,88.532,88.534,64000000.0
2007-04-19 00:50:00,88.538,88.561,88.529,88.548,64000000.0
2007-04-19 00:55:00,88.548,88.567,88.534,88.545,61800000.0
2007-04-19 01:00:00,88.536,88.549,88.507,88.513,62400000.0
2007-04-19 01:05:00,88.527,88.542,88.446,88.446,70400000.0
2007-04-19 01:10:00,88.443,88.467,88.4,88.439,67200000.0
2007-04-19 01:15:00,88.436,88.476,88.43,88.473,78400000.0
2007-04-19 01:20:00,88.467,88.495,88.449,88.476,60800000.0
2007-04-19 01:25:00,88.465,88.484,88.412,88.424,59200000.0
2007-04-19 01:30:00,88.449,88.452,88.421,88.439,70400000.0
2007-04-19 01:35:00,88.434,88.49,88.376,88.467,71400000.0
2007-04-19 01:40:00,88.406,88.499,88.402,88.492,56000000.0
2007-04-19 01:45:00,88.463,88.498,88.453,88.473,74600000.0
2007-04-19 01:50:00,88.474,88.476,88.411,88.419,73600000.0
2007-04-19 01:55:00,88.429,88.433,88.346,88.365,57000000.0
2007-04-19 02:00:00,88.359,88.363,88.31,88.359,70400000.0
2007-04-19 02:05:00,88.369,88.369,88.241,88.249,72000000.0
2007-04-19 02:10:00,88.224,88.224,88.015,88.047,56000000.0
2007-04-19 02:15:00,88.037,88.045,87.893,88.022,57600000.0
2007-04-19 02:20:00,87.99,88.045,87.829,87.917,67200000.0
2007-04-19 02:25:00,87.912,87.984,87.905,87.946,78400000.0
2007-04-19 02:30:00,87.957,87.996,87.936,87.987,65000000.0
2007-04-19 02:35:00,87.981,87.981,87.937,87.952,67200000.0
2007-04-19 02:40:00,87.957,87.962,87.932,87.945,57600000.0
2007-04-19 02:45:00,87.936,87.936,87.805,87.82,68800000.0
2007-04-19 02:50:00,87.808,87.857,87.759,87.837,55400000.0
2007-04-19 02:55:00,87.844,87.86,87.77,87.784,49600000.0
2007-04-19 03:00:00,87.806,87.814,87.721,87.812,58600000.0
2007-04-19 03:05:00,87.811,87.883,87.811,87.868,68200000.0
2007-04-19 03:10:00,87.874,87.888,87.829,87.836,72400000.0
2007-04-19 03:15:00,87.832,87.839,87.809,87.815,68200000.0
2007-04-19 03:20:00,87.829,87.871,87.829,87.867,59200000.0
2007-04-19 03:25:00,87.871,87.988,87.828,87.983,72000000.0
2007-04-19 03:30:00,87.983,88.012,87.928,87.948,60800000.0
2007-04-19 03:35:00,87.95,87.973,87.907,87.962,70800000.0
2007-04-19 03:40:00,87.956,87.966,87.935,87.961,49000000.0
2007-04-19 03:45:00,87.934,87.993,87.934,87.992,61200000.0
2007-04-19 03:50:00,87.995,88.043,87.995,88.043,57600000.0
2007-04-19 03:55:00,88.034,88.052,87.99,87.992,68800000.0
2007-04-19 04:00:00,88.011,88.036,87.994,88.002,59200000.0
2007-04-19 04:05:00,87.996,87.996,87.896,87.902,62400000.0
2007-04-19 04:10:00,87.893,87.913,87.877,87.893,60800000.0
2007-04-19 04:15:00,87.903,87.915,87.838,87.852,63400000.0
2007-04-19 04:20:00,87.846,87.857,87.703,87.705,64000000.0
2007-04-19 04:25:00,87.701,87.767,87.686,87.767,62400000.0
2007-04-19 04:30:00,87.771,87.777,87.676,87.676,59200000.0
2007-04-19 04:35:00,87.673,87.685,87.493,87.493,56000000.0
2007-04-19 04:40:00,87.483,87.489,87.43,87.449,58000000.0
2007-04-19 04:45:00,87.419,87.563,87.396,87.563,65000000.0
2007-04-19 04:50:00,87.551,87.618,87.516,87.521,59200000.0
2007-04-19 04:55:00,87.495,87.496,87.446,87.473,60800000.0
2007-04-19 05:00:00,87.458,87.472,87.262,87.262,60800000.0
2007-04-19 05:05:00,87.217,87.357,87.172,87.347,60800000.0
2007-04-19 05:10:00,87.352,87.357,87.29,87.297,65600000.0
2007-04-19 05:15:00,87.256,87.267,87.179,87.25,67200000.0
2007-04-19 05:20:00,87.239,87.339,87.239,87.295,65000000.0
2007-04-19 05:25:00,87.335,87.361,87.294,87.318,60800000.0
2007-04-19 05:30:00,87.333,87.371,87.293,87.31,60800000.0
2007-04-19 05:35:00,87.313,87.321,87.182,87.191,60800000.0
2007-04-19 05:40:00,87.198,87.221,87.157,87.183,60800000.0
2007-04-19 05:45:00,87.186,87.242,87.186,87.223,82600000.0
2007-04-19 05:50:00,87.233,87.234,87.185,87.211,64000000.0
2007-04-19 05:55:00,87.185,87.276,87.126,87.251,62400000.0
2007-04-19 06:00:00,87.243,87.257,87.206,87.21,60800000.0
2007-04-19 06:05:00,87.192,87.214,87.156,87.186,60800000.0
2007-04-19 06:10:00,87.186,87.246,87.103,87.246,65000000.0
2007-04-19 06:15:00,87.261,87.272,87.235,87.254,62400000.0
2007-04-19 06:20:00,87.253,87.253,87.205,87.221,67200000.0
2007-04-19 06:25:00,87.232,87.275,87.216,87.216,58600000.0
2007-04-19 06:30:00,87.177,87.2,87.165,87.195,72400000.0
2007-04-19 06:35:00,87.207,87.297,87.204,87.296,67200000.0
2007-04-19 06:40:00,87.299,87.314,87.227,87.281,67200000.0
2007-04-19 06:45:00,87.291,87.303,87.26,87.281,78400000.0
2007-04-19 06:50:00,87.262,87.278,87.221,87.234,72400000.0
2007-04-19 06:55:00,87.225,87.25,87.187,87.201,60800000.0
2007-04-19 07:00:00,87.222,87.222,87.113,87.13,72000000.0
2007-04-19 07:05:00,87.123,87.18,87.123,87.18,64000000.0
2007-04-19 07:10:00,87.186,87.211,87.118,87.211,60800000.0
2007-04-19 07:15:00,87.21,87.262,87.204,87.245,65600000.0
2007-04-19 07:20:00,87.257,87.304,87.24,87.297,69200000.0
2007-04-19 07:25:00,87.297,87.367,87.288,87.367,73000000.0
2007-04-19 07:30:00,87.365,87.385,87.348,87.378,71400000.0
2007-04-19 07:35:00,87.408,87.463,87.403,87.405,61800000.0
2007-04-19 07:40:00,87.385,87.388,87.274,87.277,60800000.0
2007-04-19 07:45:00,87.28,87.291,87.25,87.269,68200000.0
2007-04-19 07:50:00,87.261,87.285,87.247,87.281,71400000.0
2007-04-19 07:55:00,87.26,87.26,87.175,87.196,63400000.0
2007-04-19 08:00:00,87.202,87.208,87.126,87.126,70400000.0
2007-04-19 08:05:00,87.113,87.187,87.095,87.161,68200000.0
2007-04-19 08:10:00,87.131,87.139,87.066,87.078,64000000.0
2007-04-19 08:15:00,87.086,87.086,86.947,86.949,63400000.0
2007-04-19 08:20:00,86.94,86.987,86.926,86.956,73000000.0
2007-04-19 08:25:00,86.939,86.971,86.933,86.959,64000000.0
2007-04-19 08:30:00,86.962,87.003,86.962,86.965,64000000.0
2007-04-19 08:35:00,86.952,86.959,86.825,86.825,73600000.0
2007-04-19 08:40:00,86.825,86.831,86.688,86.758,72000000.0
2007-04-19 08:45:00,86.754,86.754,86.677,86.748,68800000.0
2007-04-19 08:50:00,86.745,86.775,86.702,86.771,71400000.0
2007-04-19 08:55:00,86.808,86.955,86.802,86.955,60200000.0
2007-04-19 09:00:00,86.963,87.44,86.933,87.238,66600000.0
2007-04-19 09:05:00,87.202,87.202,87.069,87.083,66000000.0
2007-04-19 09:10:00,87.065,87.154,87.065,87.154,60800000.0
2007-04-19 09:15:00,87.162,87.247,87.162,87.216,62400000.0
2007-04-19 09:20:00,87.229,87.237,87.158,87.182,70400000.0
2007-04-19 09:25:00,87.207,87.343,87.201,87.343,59200000.0
2007-04-19 09:30:00,87.356,87.356,87.207,87.219,64000000.0
2007-04-19 09:35:00,87.233,87.233,87.143,87.202,67600000.0
2007-04-19 09:40:00,87.18,87.18,87.127,87.127,67200000.0
2007-04-19 09:45:00,87.107,87.107,87.043,87.058,60200000.0
2007-04-19 09:50:00,87.05,87.177,87.042,87.177,67200000.0
2007-04-19 09:55:00,87.184,87.193,87.067,87.156,78400000.0
2007-04-19 10:00:00,87.146,87.146,87.086,87.091,59200000.0
2007-04-19 10:05:00,87.062,87.072,86.936,86.956,67200000.0
2007-04-19 10:10:00,86.962,86.962,86.859,86.878,65600000.0
2007-04-19 10:15:00,86.872,86.872,86.785,86.804,58600000.0
2007-04-19 10:20:00,86.82,86.926,86.811,86.811,68800000.0
2007-04-19 10:25:00,86.822,86.903,86.822,86.888,64000000.0
2007-04-19 10:30:00,86.873,86.932,86.873,86.931,65600000.0
2007-04-19 10:35:00,86.95,87.013,86.869,86.961,57600000.0
2007-04-19 10:40:00,86.959,86.975,86.92,86.929,63400000.0
2007-04-19 10:45:00,86.922,86.978,86.901,86.978,62400000.0
2007-04-19 10:50:00,87.012,87.067,87.009,87.037,74000000.0
2007-04-19 10:55:00,87.037,87.11,86.959,87.109,68800000.0
2007-04-19 11:00:00,87.097,87.123,87.089,87.096,68800000.0
2007-04-19 11:05:00,87.102,87.157,87.063,87.157,81600000.0
2007-04-19 11:10:00,87.158,87.158,87.087,87.121,66600000.0
2007-04-19 11:15:00,87.13,87.234,87.13,87.231,65000000.0
2007-04-19 11:20:00,87.232,87.245,87.218,87.235,63400000.0
2007-04-19 11:25:00,87.21,87.378,87.205,87.378,70800000.0
2007-04-19 11:30:00,87.409,87.439,87.363,87.392,68800000.0
2007-04-19 11:35:00,87.402,87.406,87.355,87.375,57600000.0
2007-04-19 11:40:00,87.369,87.371,87.257,87.258,67600000.0
2007-04-19 11:45:00,87.265,87.335,87.265,87.283,67200000.0
2007-04-19 11:50:00,87.289,87.323,87.289,87.311,65000000.0
2007-04-19 11:55:00,87.304,87.33,87.251,87.311,58600000.0
2007-04-19 12:00:00,87.33,87.353,87.319,87.319,65000000.0
2007-04-19 12:05:00,87.314,87.361,87.313,87.315,68000000.0
2007-04-19 12:10:00,87.309,87.313,87.283,87.291,58600000.0
2007-04-19 12:15:00,87.295,87.301,87.229,87.28,71400000.0
2007-04-19 12:20:00,87.287,87.346,87.286,87.328,68800000.0
2007-04-19 12:25:00,87.337,87.364,87.306,87.363,64000000.0
2007-04-19 12:30:00,87.359,87.36,87.261,87.34,70400000.0
2007-04-19 12:35:00,87.34,87.34,87.215,87.297,67200000.0
2007-04-19 12:40:00,87.299,87.35,87.285,87.337,74000000.0
2007-04-19 12:45:00,87.324,87.341,87.297,87.329,70400000.0
2007-04-19 12:50:00,87.328,87.361,87.32,87.32,60800000.0
2007-04-19 12:55:00,87.318,87.318,87.256,87.269,72000000.0
2007-04-19 13:00:00,87.265,87.287,87.256,87.273,67200000.0
2007-04-19 13:05:00,87.262,87.326,87.262,87.326,68200000.0
2007-04-19 13:10:00,87.312,87.313,87.226,87.226,69800000.0
2007-04-19 13:15:00,87.238,87.242,87.19,87.19,70400000.0
2007-04-19 13:20:00,87.181,87.185,87.13,87.177,67200000.0
2007-04-19 13:25:00,87.168,87.198,87.04,87.131,74600000.0
2007-04-19 13:30:00,87.132,87.14,87.103,87.108,67600000.0
2007-04-19 13:35:00,87.114,87.119,86.966,87.027,116800000.0
2007-04-19 13:40:00,87.009,87.042,86.984,87.039,128000000.0
2007-04-19 13:45:00,87.052,87.089,87.052,87.087,86800000.0
2007-04-19 13:50:00,87.094,87.116,87.084,87.115,90000000.0
2007-04-19 13:55:00,87.114,87.124,87.099,87.121,104000000.0
2007-04-19 14:00:00,87.158,87.164,87.092,87.092,119400000.0
2007-04-19 14:05:00,87.089,87.095,87.066,87.081,148600000.0
2007-04-19 14:10:00,87.068,87.175,87.061,87.139,102400000.0
2007-04-19 14:15:00,87.148,87.293,87.147,87.288,95800000.0
2007-04-19 14:20:00,87.306,87.387,87.306,87.361,139600000.0
2007-04-19 14:25:00,87.345,87.365,87.316,87.334,91600000.0
2007-04-19 14:30:00,87.299,87.346,87.289,87.311,139600000.0
2007-04-19 14:35:00,87.311,87.431,87.304,87.414,107200000.0
2007-04-19 14:40:00,87.405,87.544,87.389,87.518,119400000.0
2007-04-19 14:45:00,87.518,87.549,87.445,87.475,89600000.0
2007-04-19 14:50:00,87.479,87.504,87.439,87.476,103400000.0
2007-04-19 14:55:00,87.476,87.535,87.459,87.524,74600000.0
2007-04-19 15:00:00,87.53,87.553,87.516,87.516,69800000.0
2007-04-19 15:05:00,87.523,87.665,87.523,87.645,85800000.0
2007-04-19 15:10:00,87.656,87.733,87.642,87.693,164200000.0
2007-04-19 15:15:00,87.666,87.666,87.579,87.585,120400000.0
2007-04-19 15:20:00,87.597,87.7,87.597,87.699,125800000.0
2007-04-19 15:25:00,87.719,87.806,87.661,87.743,212200000.0
2007-04-19 15:30:00,87.674,87.809,87.674,87.732,257400000.0
2007-04-19 15:35:00,87.744,87.785,87.725,87.766,192000000.0
2007-04-19 15:40:00,87.754,87.773,87.746,87.76,144000000.0
2007-04-19 15:45:00,87.775,87.911,87.759,87.91,98600000.0
2007-04-19 15:50:00,87.92,87.998,87.891,87.997,97600000.0
2007-04-19 15:55:00,88.018,88.086,87.985,88.021,143200000.0
2007-04-19 16:00:00,88.026,88.188,87.98,88.157,222800000.0
2007-04-19 16:05:00,88.146,88.199,88.104,88.136,204800000.0
2007-04-19 16:10:00,88.113,88.113,88.037,88.049,172800000.0
2007-04-19 16:15:00,88.03,88.072,88.024,88.051,148600000.0
2007-04-19 16:20:00,88.06,88.224,88.06,88.194,140800000.0
2007-04-19 16:25:00,88.17,88.222,88.143,88.222,124800000.0
2007-04-19 16:30:00,88.225,88.239,88.153,88.154,127400000.0
2007-04-19 16:35:00,88.166,88.208,88.118,88.119,220800000.0
2007-04-19 16:40:00,88.127,88.139,88.107,88.122,210400000.0
2007-04-19 16:45:00,88.12,88.148,88.073,88.076,226600000.0
2007-04-19 16:50:00,88.063,88.135,88.03,88.11,195200000.0
2007-04-19 16:55:00,88.103,88.104,88.024,88.024,146000000.0
2007-04-19 17:00:00,88.023,88.028,87.895,87.896,208400000.0
2007-04-19 17:05:00,87.893,87.936,87.871,87.924,276200000.0
2007-04-19 17:10:00,87.929,87.965,87.915,87.965,140200000.0
2007-04-19 17:15:00,87.964,87.99,87.941,87.941,156800000.0
2007-04-19 17:20:00,87.945,87.946,87.911,87.943,88000000.0
2007-04-19 17:25:00,87.951,87.959,87.927,87.949,157800000.0
2007-04-19 17:30:00,87.925,87.951,87.875,87.877,258600000.0
2007-04-19 17:35:00,87.885,87.908,87.874,87.908,144400000.0
2007-04-19 17:40:00,87.914,88.02,87.911,88.013,148200000.0
2007-04-19 17:45:00,88.005,88.029,87.999,88.02,232800000.0
2007-04-19 17:50:00,88.019,88.07,88.018,88.023,177400000.0
2007-04-19 17:55:00,88.016,88.036,87.98,87.981,200200000.0
2007-04-19 18:00:00,87.964,87.989,87.945,87.945,177600000.0
2007-04-19 18:05:00,87.944,88.031,87.932,88.009,172600000.0
2007-04-19 18:10:00,87.974,88.033,87.966,88.027,87400000.0
2007-04-19 18:15:00,88.042,88.07,88.033,88.033,205600000.0
2007-04-19 18:20:00,88.028,88.104,88.022,88.092,188000000.0
2007-04-19 18:25:00,88.104,88.126,88.089,88.095,134800000.0
2007-04-19 18:30:00,88.095,88.105,87.996,88.005,169000000.0
2007-04-19 18:35:00,88.023,88.049,87.998,88.006,274000000.0
2007-04-19 18:40:00,88.002,88.026,87.988,88.011,296000000.0
2007-04-19 18:45:00,88.038,88.056,88.018,88.043,92800000.0
2007-04-19 18:50:00,88.057,88.091,88.047,88.077,127800000.0
2007-04-19 18:55:00,88.058,88.068,88.023,88.048,121000000.0
2007-04-19 19:00:00,88.045,88.058,87.99,88.008,100200000.0
2007-04-19 19:05:00,88.025,88.072,87.993,88.012,143400000.0
2007-04-19 19:10:00,88.021,88.063,88.021,88.032,74600000.0
2007-04-19 19:15:00,88.035,88.047,88.021,88.034,86400000.0
2007-04-19 19:20:00,88.042,88.048,88.011,88.015,110400000.0
2007-04-19 19:25:00,88.015,88.033,88.01,88.019,94400000.0
2007-04-19 19:30:00,88.029,88.052,88.02,88.048,59200000.0
2007-04-19 19:35:00,88.043,88.047,88.008,88.027,68800000.0
2007-04-19 19:40:00,88.05,88.063,88.015,88.028,44200000.0
2007-04-19 19:45:00,88.026,88.036,87.986,88.002,90000000.0
2007-04-19 19:50:00,88.02,88.027,88.001,88.01,65600000.0
2007-04-19 19:55:00,88.01,88.038,88.003,88.012,63400000.0
2007-04-19 20:00:00,88.033,88.039,87.993,88.0,94400000.0
2007-04-19 20:05:00,88.027,88.029,87.97,88.01,78400000.0
2007-04-19 20:10:00,87.971,88.088,87.971,88.056,62400000.0
2007-04-19 20:15:00,88.054,88.077,88.034,88.069,102400000.0
2007-04-19 20:20:00,88.066,88.09,88.06,88.085,77800000.0
2007-04-19 20:25:00,88.035,88.064,88.032,88.058,59200000.0
2007-04-19 20:30:00,88.04,88.078,88.035,88.077,73600000.0
2007-04-19 20:35:00,88.097,88.098,88.066,88.074,50600000.0
2007-04-19 20:40:00,88.094,88.108,88.07,88.097,64000000.0
2007-04-19 20:45:00,88.092,88.099,88.053,88.089,68200000.0
2007-04-19 20:50:00,88.085,88.122,88.056,88.072,80000000.0
2007-04-19 20:55:00,88.088,88.097,88.05,88.057,64000000.0
2007-04-19 21:00:00,88.047,88.055,88.007,88.055,72000000.0
2007-04-19 21:05:00,88.043,88.055,88.023,88.055,65600000.0
2007-04-19 21:10:00,88.036,88.046,88.005,88.028,67200000.0
2007-04-19 21:15:00,88.027,88.043,87.94,88.0,78400000.0
2007-04-19 21:20:00,87.971,88.051,87.971,88.041,60800000.0
2007-04-19 21:25:00,88.052,88.06,88.012,88.016,61800000.0
2007-04-19 21:30:00,88.055,88.059,88.027,88.054,68000000.0
2007-04-19 21:35:00,88.066,88.066,87.94,88.03,63400000.0
2007-04-19 21:40:00,88.03,88.038,87.987,87.999,65600000.0
2007-04-19 21:45:00,87.998,88.003,87.966,87.998,52800000.0
2007-04-19 21:50:00,87.981,88.016,87.952,88.003,64000000.0
2007-04-19 21:55:00,87.985,88.017,87.979,87.983,69200000.0
2007-04-19 22:00:00,88.0,88.046,87.989,88.045,77800000.0
2007-04-19 22:05:00,88.044,88.044,87.976,88.021,68800000.0
2007-04-19 22:10:00,88.021,88.026,87.996,88.006,59200000.0
2007-04-19 22:15:00,88.006,88.019,87.971,87.977,55400000.0
2007-04-19 22:20:00,88.011,88.029,88.011,88.019,67200000.0
2007-04-19 22:25:00,88.019,88.078,88.015,88.04,60200000.0
2007-04-19 22:30:00,88.069,88.074,87.979,88.066,54800000.0
2007-04-19 22:35:00,88.06,88.065,88.027,88.049,86400000.0
2007-04-19 22:40:00,88.03,88.062,88.019,88.023,68200000.0
2007-04-19 22:45:00,88.02,88.063,88.019,88.031,70400000.0
2007-04-19 22:50:00,88.038,88.038,87.982,88.008,58000000.0
2007-04-19 22:55:00,88.011,88.08,88.011,88.071,79800000.0
2007-04-19 23:00:00,88.066,88.08,86.999,88.08,72000000.0
2007-04-19 23:05:00,88.073,88.108,88.032,88.032,81600000.0
2007-04-19 23:10:00,88.073,88.101,88.05,88.089,63200000.0
2007-04-19 23:15:00,88.088,88.103,88.05,88.05,48000000.0
2007-04-19 23:20:00,88.111,88.111,88.065,88.077,67200000.0
2007-04-19 23:25:00,88.065,88.095,88.011,88.067,68800000.0
2007-04-19 23:30:00,88.091,88.1,88.03,88.03,73600000.0
2007-04-19 23:35:00,88.025,88.048,88.007,88.033,64400000.0
2007-04-19 23:40:00,88.033,88.048,88.014,88.048,89600000.0
2007-04-19 23:45:00,88.043,88.063,88.026,88.046,60800000.0
2007-04-19 23:50:00,88.043,88.102,88.031,88.097,62400000.0
2007-04-19 23:55:00,88.095,88.127,87.978,88.12,67200000.0
2007-04-20 00:00:00,88.127,88.157,88.117,88.157,62200000.0
2007-04-20 00:05:00,88.163,88.17,88.097,88.107,54400000.0
2007-04-20 00:10:00,88.109,88.116,88.08,88.08,64000000.0
2007-04-20 00:15:00,88.074,88.113,88.06,88.103,59200000.0
2007-04-20 00:20:00,88.086,88.088,88.034,88.042,74600000.0
2007-04-20 00:25:00,88.071,88.093,88.054,88.063,82600000.0
2007-04-20 00:30:00,88.054,88.089,88.012,88.013,68600000.0
2007-04-20 00:35:00,88.047,88.06,88.04,88.045,68200000.0
2007-04-20 00:40:00,88.039,88.063,88.021,88.037,70400000.0
2007-04-20 00:45:00,88.031,88.054,88.025,88.025,64400000.0
2007-04-20 00:50:00,88.029,88.084,88.029,88.084,64000000.0
2007-04-20 00:55:00,88.078,88.086,88.028,88.086,62400000.0
2007-04-20 01:00:00,88.102,88.116,88.092,88.093,61800000.0
2007-04-20 01:05:00,88.115,88.162,88.058,88.162,70400000.0
2007-04-20 01:10:00,88.159,88.162,88.116,88.131,66600000.0
2007-04-20 01:15:00,88.123,88.123,88.045,88.074,77800000.0
2007-04-20 01:20:00,88.043,88.085,88.042,88.042,60800000.0
2007-04-20 01:25:00,88.077,88.107,88.058,88.102,71400000.0
2007-04-20 01:30:00,88.099,88.128,88.082,88.128,69800000.0
2007-04-20 01:35:00,88.112,88.134,88.106,88.123,71400000.0
2007-04-20 01:40:00,88.123,88.15,88.107,88.15,56000000.0
2007-04-20 01:45:00,88.156,88.17,88.133,88.133,74600000.0
2007-04-20 01:50:00,88.142,88.151,88.06,88.06,73600000.0
2007-04-20 01:55:00,88.082,88.116,88.079,88.105,65000000.0
2007-04-20 02:00:00,88.116,88.15,88.101,88.141,70200000.0
2007-04-20 02:05:00,88.15,88.15,88.097,88.141,71400000.0
2007-04-20 02:10:00,88.126,88.156,88.115,88.115,55400000.0
2007-04-20 02:15:00,88.104,88.111,88.04,88.093,57600000.0
2007-04-20 02:20:00,88.082,88.134,88.04,88.134,61800000.0
2007-04-20 02:25:00,88.131,88.202,88.124,88.184,77800000.0
2007-04-20 02:30:00,88.184,88.194,88.163,88.191,65000000.0
2007-04-20 02:35:00,88.196,88.256,88.183,88.251,67600000.0
2007-04-20 02:40:00,88.257,88.281,88.254,88.265,57000000.0
2007-04-20 02:45:00,88.262,88.319,88.243,88.319,68200000.0
2007-04-20 02:50:00,88.326,88.379,88.287,88.374,55400000.0
2007-04-20 02:55:00,88.356,88.415,88.349,88.386,49600000.0
2007-04-20 03:00:00,88.37,88.37,88.255,88.357,59200000.0
2007-04-20 03:05:00,88.359,88.373,88.28,88.296,68800000.0
2007-04-20 03:10:00,88.304,88.419,88.304,88.37,71400000.0
2007-04-20 03:15:00,88.372,88.384,88.344,88.36,68600000.0
2007-04-20 03:20:00,88.362,88.374,88.331,88.336,65000000.0
2007-04-20 03:25:00,88.331,88.337,88.286,88.316,71400000.0
2007-04-20 03:30:00,88.323,88.337,88.257,88.304,59600000.0
2007-04-20 03:35:00,88.311,88.347,88.264,88.325,64400000.0
2007-04-20 03:40:00,88.305,88.313,88.266,88.282,60800000.0
2007-04-20 03:45:00,88.282,88.293,88.266,88.272,60800000.0
2007-04-20 03:50:00,88.259,88.278,88.215,88.232,60800000.0
2007-04-20 03:55:00,88.229,88.233,88.195,88.195,68800000.0
2007-04-20 04:00:00,88.198,88.227,88.159,88.215,59600000.0
2007-04-20 04:05:00,88.212,88.218,88.17,88.187,62400000.0
2007-04-20 04:10:00,88.206,88.206,88.175,88.201,60800000.0
2007-04-20 04:15:00,88.206,88.206,88.132,88.151,64000000.0
2007-04-20 04:20:00,88.167,88.177,88.08,88.157,64000000.0
2007-04-20 04:25:00,88.155,88.155,88.134,88.134,62400000.0
2007-04-20 04:30:00,88.126,88.126,88.092,88.125,54400000.0
2007-04-20 04:35:00,88.146,88.149,88.118,88.146,53200000.0
2007-04-20 04:40:00,88.14,88.14,88.073,88.073,57600000.0
2007-04-20 04:45:00,88.101,88.16,88.096,88.147,65600000.0
2007-04-20 04:50:00,88.146,88.185,88.079,88.176,59200000.0
2007-04-20 04:55:00,88.173,88.173,88.097,88.126,60800000.0
2007-04-20 05:00:00,88.112,88.158,88.105,88.111,70400000.0
2007-04-20 05:05:00,88.124,88.142,88.115,88.125,60200000.0
2007-04-20 05:10:00,88.126,88.184,88.093,88.184,65000000.0
2007-04-20 05:15:00,88.186,88.239,88.141,88.219,67200000.0
2007-04-20 05:20:00,88.218,88.229,88.206,88.228,50600000.0
2007-04-20 05:25:00,88.229,88.244,88.205,88.23,60800000.0
2007-04-20 05:30:00,88.245,88.301,88.239,88.3,65000000.0
2007-04-20 05:35:00,88.29,88.333,88.283,88.326,54400000.0
2007-04-20 05:40:00,88.329,88.358,88.305,88.358,60200000.0
2007-04-20 05:45:00,88.345,88.345,88.292,88.303,83600000.0
2007-04-20 05:50:00,88.32,88.32,88.282,88.311,64000000.0
2007-04-20 05:55:00,88.232,88.328,88.232,88.315,62400000.0
2007-04-20 06:00:00,88.322,88.36,88.303,88.331,60800000.0
2007-04-20 06:05:00,88.33,88.339,88.302,88.321,60800000.0
2007-04-20 06:10:00,88.296,88.319,88.214,88.239,65600000.0
2007-04-20 06:15:00,88.224,88.253,88.218,88.228,68800000.0
2007-04-20 06:20:00,88.243,88.263,88.231,88.244,67200000.0
2007-04-20 06:25:00,88.242,88.242,88.184,88.205,58600000.0
2007-04-20 06:30:00,88.179,88.21,88.179,88.2,72000000.0
2007-04-20 06:35:00,88.2,88.216,88.178,88.192,68800000.0
2007-04-20 06:40:00,88.195,88.216,88.103,88.192,71400000.0
2007-04-20 06:45:00,88.205,88.219,88.193,88.212,79200000.0
2007-04-20 06:50:00,88.193,88.237,88.185,88.198,72000000.0
2007-04-20 06:55:00,88.187,88.247,88.187,88.227,68800000.0
2007-04-20 07:00:00,88.234,88.234,88.194,88.195,70800000.0
2007-04-20 07:05:00,88.178,88.188,88.155,88.188,62800000.0
2007-04-20 07:10:00,88.181,88.225,88.117,88.225,62000000.0
2007-04-20 07:15:00,88.219,88.252,88.219,88.23,65600000.0
2007-04-20 07:20:00,88.225,88.247,88.201,88.233,68800000.0
2007-04-20 07:25:00,88.228,88.245,88.217,88.236,73600000.0
2007-04-20 07:30:00,88.237,88.242,88.224,88.242,66600000.0
2007-04-20 07:35:00,88.246,88.284,88.227,88.255,62400000.0
2007-04-20 07:40:00,88.256,88.296,88.244,88.265,60800000.0
2007-04-20 07:45:00,88.246,88.293,88.239,88.291,68800000.0
2007-04-20 07:50:00,88.304,88.323,88.295,88.319,72000000.0
2007-04-20 07:55:00,88.35,88.381,88.308,88.323,64000000.0
2007-04-20 08:00:00,88.305,88.367,88.284,88.363,69200000.0
2007-04-20 08:05:00,88.358,88.362,88.303,88.34,68800000.0
2007-04-20 08:10:00,88.341,88.384,88.321,88.381,64000000.0
2007-04-20 08:15:00,88.41,88.487,88.405,88.487,64000000.0
2007-04-20 08:20:00,88.497,88.518,88.425,88.508,73600000.0
2007-04-20 08:25:00,88.494,88.497,88.417,88.417,64000000.0
2007-04-20 08:30:00,88.415,88.457,88.41,88.434,64000000.0
2007-04-20 08:35:00,88.441,88.449,88.403,88.423,73600000.0
2007-04-20 08:40:00,88.416,88.425,88.366,88.372,72000000.0
2007-04-20 08:45:00,88.375,88.415,88.375,88.405,68200000.0
2007-04-20 08:50:00,88.399,88.419,88.368,88.41,71400000.0
2007-04-20 08:55:00,88.417,88.426,88.387,88.387,60200000.0
2007-04-20 09:00:00,88.369,88.383,88.348,88.373,67200000.0
2007-04-20 09:05:00,88.378,88.401,88.37,88.401,67200000.0
2007-04-20 09:10:00,88.39,88.451,88.386,88.448,60800000.0
2007-04-20 09:15:00,88.456,88.471,88.44,88.466,62800000.0
2007-04-20 09:20:00,88.467,88.467,88.401,88.42,70400000.0
2007-04-20 09:25:00,88.422,88.425,88.399,88.405,59200000.0
2007-04-20 09:30:00,88.39,88.417,88.368,88.375,63400000.0
2007-04-20 09:35:00,88.383,88.383,88.308,88.361,68800000.0
2007-04-20 09:40:00,88.358,88.383,88.35,88.373,67200000.0
2007-04-20 09:45:00,88.397,88.423,88.389,88.414,60800000.0
2007-04-20 09:50:00,88.42,88.425,88.376,88.41,67200000.0
2007-04-20 09:55:00,88.402,88.428,88.316,88.389,78400000.0
2007-04-20 10:00:00,88.394,88.422,88.375,88.407,58000000.0
2007-04-20 10:05:00,88.408,88.42,88.335,88.368,67200000.0
2007-04-20 10:10:00,88.374,88.416,88.361,88.402,65600000.0
2007-04-20 10:15:00,88.388,88.417,88.378,88.379,58600000.0
2007-04-20 10:20:00,88.361,88.362,88.324,88.362,68200000.0
2007-04-20 10:25:00,88.364,88.374,88.345,88.345,56400000.0
2007-04-20 10:30:00,88.353,88.374,88.334,88.373,65000000.0
2007-04-20 10:35:00,88.367,88.402,88.314,88.349,57600000.0
2007-04-20 10:40:00,88.351,88.371,88.188,88.188,64000000.0
2007-04-20 10:45:00,88.183,88.195,88.152,88.194,62400000.0
2007-04-20 10:50:00,88.177,88.195,88.164,88.194,72400000.0
2007-04-20 10:55:00,88.192,88.218,88.109,88.209,68200000.0
2007-04-20 11:00:00,88.208,88.218,88.152,88.182,69200000.0
2007-04-20 11:05:00,88.193,88.206,88.139,88.195,81600000.0
2007-04-20 11:10:00,88.205,88.235,88.183,88.225,67200000.0
2007-04-20 11:15:00,88.227,88.256,88.224,88.241,65600000.0
2007-04-20 11:20:00,88.249,88.249,88.198,88.213,63400000.0
2007-04-20 11:25:00,88.216,88.24,88.192,88.232,72000000.0
2007-04-20 11:30:00,88.233,88.266,88.228,88.228,68800000.0
2007-04-20 11:35:00,88.226,88.232,88.189,88.228,46400000.0
2007-04-20 11:40:00,88.236,88.27,88.218,88.243,67200000.0
2007-04-20 11:45:00,88.244,88.253,88.218,88.231,67200000.0
2007-04-20 11:50:00,88.231,88.27,88.221,88.27,65600000.0
2007-04-20 11:55:00,88.274,88.384,88.22,88.375,58600000.0
2007-04-20 12:00:00,88.399,88.399,88.351,88.379,65000000.0
2007-04-20 12:05:00,88.397,88.432,88.369,88.407,67200000.0
2007-04-20 12:10:00,88.39,88.421,88.349,88.386,59200000.0
2007-04-20 12:15:00,88.392,88.409,88.316,88.386,72000000.0
2007-04-20 12:20:00,88.379,88.379,88.326,88.326,68200000.0
2007-04-20 12:25:00,88.346,88.361,88.327,88.358,64000000.0
2007-04-20 12:30:00,88.356,88.366,88.332,88.337,70400000.0
2007-04-20 12:35:00,88.331,88.398,88.303,88.365,67600000.0
2007-04-20 12:40:00,88.364,88.364,88.259,88.279,73600000.0
2007-04-20 12:45:00,88.278,88.278,88.222,88.257,70400000.0
2007-04-20 12:50:00,88.26,88.338,88.24,88.323,60800000.0
2007-04-20 12:55:00,88.342,88.345,88.283,88.3,72400000.0
2007-04-20 13:00:00,88.312,88.319,88.27,88.27,67200000.0
2007-04-20 13:05:00,88.263,88.282,88.251,88.26,68800000.0
2007-04-20 13:10:00,88.232,88.3,88.215,88.254,70400000.0
2007-04-20 13:15:00,88.289,88.289,88.184,88.217,70400000.0
2007-04-20 13:20:00,88.213,88.231,88.199,88.218,66600000.0
2007-04-20 13:25:00,88.232,88.252,88.126,88.221,75200000.0
2007-04-20 13:30:00,88.254,88.275,88.234,88.264,66600000.0
2007-04-20 13:35:00,88.274,88.303,88.272,88.289,116800000.0
2007-04-20 13:40:00,88.28,88.289,88.261,88.272,127400000.0
2007-04-20 13:45:00,88.256,88.283,88.255,88.275,88000000.0
2007-04-20 13:50:00,88.276,88.284,88.236,88.237,91200000.0
2007-04-20 13:55:00,88.235,88.265,88.234,88.263,104000000.0
2007-04-20 14:00:00,88.24,88.284,88.233,88.274,88800000.0
2007-04-20 14:05:00,88.275,88.332,88.275,88.332,150400000.0
2007-04-20 14:10:00,88.331,88.348,88.311,88.343,101800000.0
2007-04-20 14:15:00,88.339,88.36,88.31,88.31,94200000.0
2007-04-20 14:20:00,88.273,88.286,88.26,88.284,139200000.0
2007-04-20 14:25:00,88.286,88.331,88.269,88.329,91200000.0
2007-04-20 14:30:00,88.324,88.336,88.312,88.332,140800000.0
2007-04-20 14:35:00,88.337,88.35,88.31,88.321,106600000.0
2007-04-20 14:40:00,88.31,88.343,88.304,88.342,94400000.0
2007-04-20 14:45:00,88.366,88.405,88.366,88.392,89000000.0
2007-04-20 14:50:00,88.41,88.431,88.372,88.431,104000000.0
2007-04-20 14:55:00,88.458,88.48,88.413,88.425,75200000.0
2007-04-20 15:00:00,88.432,88.473,88.429,88.44,70400000.0
2007-04-20 15:05:00,88.432,88.469,88.382,88.456,86400000.0
2007-04-20 15:10:00,88.46,88.475,88.445,88.449,164200000.0
2007-04-20 15:15:00,88.426,88.454,88.417,88.454,119400000.0
2007-04-20 15:20:00,88.456,88.462,88.424,88.447,126400000.0
2007-04-20 15:25:00,88.446,88.514,88.394,88.479,212200000.0
2007-04-20 15:30:00,88.401,88.557,88.396,88.543,258000000.0
2007-04-20 15:35:00,88.54,88.547,88.501,88.512,192000000.0
2007-04-20 15:40:00,88.534,88.581,88.526,88.581,143400000.0
2007-04-20 15:45:00,88.589,88.6,88.505,88.511,99200000.0
2007-04-20 15:50:00,88.518,88.518,88.49,88.508,96400000.0
2007-04-20 15:55:00,88.509,88.577,88.489,88.564,144000000.0
2007-04-20 16:00:00,88.584,88.6,88.554,88.564,223200000.0
2007-04-20 16:05:00,88.557,88.58,88.554,88.566,204200000.0
2007-04-20 16:10:00,88.578,88.589,88.527,88.527,171600000.0
2007-04-20 16:15:00,88.529,88.548,88.488,88.496,148200000.0
2007-04-20 16:20:00,88.52,88.532,88.508,88.51,140800000.0
2007-04-20 16:25:00,88.511,88.512,88.461,88.468,123600000.0
2007-04-20 16:30:00,88.458,88.541,88.447,88.524,128000000.0
2007-04-20 16:35:00,88.521,88.534,88.499,88.515,219600000.0
2007-04-20 16:40:00,88.511,88.533,88.507,88.52,211600000.0
2007-04-20 16:45:00,88.517,88.595,88.491,88.574,227600000.0
2007-04-20 16:50:00,88.553,88.563,88.495,88.529,194000000.0
2007-04-20 16:55:00,88.539,88.544,88.51,88.544,147600000.0
2007-04-20 17:00:00,88.541,88.58,88.501,88.563,209000000.0
2007-04-20 17:05:00,88.56,88.56,88.529,88.531,276600000.0
2007-04-20 17:10:00,88.545,88.553,88.489,88.489,140200000.0
2007-04-20 17:15:00,88.487,88.487,88.445,88.468,157200000.0
2007-04-20 17:20:00,88.455,88.519,88.455,88.501,88000000.0
2007-04-20 17:25:00,88.505,88.517,88.487,88.517,158800000.0
2007-04-20 17:30:00,88.513,88.565,88.513,88.55,258000000.0
2007-04-20 17:35:00,88.548,88.553,88.518,88.532,144400000.0
2007-04-20 17:40:00,88.525,88.587,88.523,88.58,148200000.0
2007-04-20 17:45:00,88.578,88.621,88.556,88.613,233400000.0
2007-04-20 17:50:00,88.601,88.628,88.596,88.628,177000000.0
2007-04-20 17:55:00,88.628,88.63,88.592,88.619,201400000.0
2007-04-20 18:00:00,88.622,88.685,88.62,88.649,178000000.0
2007-04-20 18:05:00,88.653,88.659,88.612,88.637,172800000.0
2007-04-20 18:10:00,88.638,88.655,88.618,88.648,88000000.0
2007-04-20 18:15:00,88.636,88.696,88.601,88.667,205800000.0
2007-04-20 18:20:00,88.697,88.709,88.643,88.676,188800000.0
2007-04-20 18:25:00,88.675,88.679,88.645,88.654,135400000.0
2007-04-20 18:30:00,88.672,88.673,88.618,88.618,170000000.0
2007-04-20 18:35:00,88.602,88.704,88.602,88.689,274600000.0
2007-04-20 18:40:00,88.695,88.704,88.646,88.679,296400000.0
2007-04-20 18:45:00,88.68,88.702,88.65,88.677,92200000.0
2007-04-20 18:50:00,88.673,88.679,88.639,88.656,126800000.0
2007-04-20 18:55:00,88.649,88.671,88.629,88.659,121600000.0
2007-04-20 19:00:00,88.665,88.683,88.638,88.647,100800000.0
2007-04-20 19:05:00,88.674,88.72,88.657,88.679,144000000.0
2007-04-20 19:10:00,88.691,88.771,88.684,88.771,73400000.0
2007-04-20 19:15:00,88.768,88.809,88.749,88.791,86400000.0
2007-04-20 19:20:00,88.795,88.839,88.78,88.835,110400000.0
2007-04-20 19:25:00,88.818,88.83,88.795,88.796,94400000.0
2007-04-20 19:30:00,88.801,88.835,88.779,88.817,59200000.0
2007-04-20 19:35:00,88.811,88.837,88.803,88.83,68800000.0
2007-04-20 19:40:00,88.815,88.841,88.792,88.792,56000000.0
2007-04-20 19:45:00,88.797,88.803,88.765,88.802,84800000.0
2007-04-20 19:50:00,88.772,88.829,88.757,88.826,65600000.0
2007-04-20 19:55:00,88.832,88.836,88.778,88.778,64000000.0
2007-04-20 20:00:00,88.761,88.784,88.746,88.759,78400000.0
2007-04-20 20:05:00,88.754,88.78,88.738,88.753,92000000.0
2007-04-20 20:10:00,88.737,88.78,88.697,88.75,51200000.0
2007-04-20 20:15:00,88.747,88.778,88.735,88.761,102400000.0
2007-04-20 20:20:00,88.757,88.764,88.727,88.727,78400000.0
2007-04-20 20:25:00,88.728,88.753,88.711,88.736,59200000.0
2007-04-20 20:30:00,88.733,88.753,88.705,88.727,73600000.0
2007-04-20 20:35:00,88.752,88.755,88.738,88.742,40000000.0
2007-04-20 20:40:00,88.736,88.76,88.717,88.76,64000000.0
2007-04-20 20:45:00,88.76,88.76,88.714,88.738,68800000.0
2007-04-20 20:50:00,88.752,88.765,88.729,88.765,80000000.0
2007-04-20 20:55:00,88.768,88.768,88.715,88.761,64400000.0
2007-04-20 21:00:00,88.766,88.77,88.745,88.752,59600000.0
2007-04-20 21:05:00,88.775,88.782,88.742,88.775,46400000.0
2007-04-20 21:10:00,88.795,88.803,88.753,88.772,67200000.0
2007-04-20 21:15:00,88.754,88.814,88.706,88.787,78200000.0
2007-04-20 21:20:00,88.804,88.833,88.781,88.783,49600000.0
2007-04-20 21:25:00,88.772,88.808,88.77,88.797,51200000.0
2007-04-20 21:30:00,88.781,88.793,88.763,88.789,72000000.0
2007-04-20 21:35:00,88.79,88.808,88.688,88.798,63400000.0
2007-04-20 21:40:00,88.8,88.806,88.766,88.775,65000000.0
2007-04-20 21:45:00,88.794,88.807,88.766,88.79,70400000.0
2007-04-20 21:50:00,88.813,88.813,88.761,88.772,64000000.0
2007-04-20 21:55:00,88.77,88.79,88.752,88.754,68200000.0
2007-04-20 22:00:00,88.792,88.795,88.77,88.792,78800000.0
2007-04-20 22:05:00,88.783,88.787,88.751,88.778,56000000.0
2007-04-20 22:10:00,88.82,88.823,88.747,88.782,58600000.0
2007-04-20 22:15:00,88.768,88.768,88.745,88.749,70400000.0
2007-04-20 22:20:00,88.763,88.779,88.694,88.694,67200000.0
2007-04-20 22:25:00,88.696,88.723,88.625,88.715,49600000.0
2007-04-20 22:30:00,88.718,88.722,88.625,88.721,65000000.0
2007-04-20 22:35:00,88.717,88.719,88.682,88.693,73000000.0
2007-04-20 22:40:00,88.705,88.737,88.683,88.714,68800000.0
2007-04-20 22:45:00,88.708,88.724,88.637,88.644,69800000.0
2007-04-20 22:50:00,88.662,88.706,88.653,88.685,57600000.0
2007-04-20 22:55:00,88.693,88.727,88.663,88.663,78800000.0
2007-04-22 23:00:00,88.736,88.833,88.736,88.833,61800000.0
2007-04-22 23:05:00,88.803,88.813,88.658,88.788,78200000.0
2007-04-22 23:10:00,88.839,88.839,88.745,88.762,64000000.0
2007-04-22 23:15:00,88.783,88.783,88.726,88.738,57600000.0
2007-04-22 23:20:00,88.715,88.758,88.71,88.74,50600000.0
2007-04-22 23:25:00,88.733,88.747,88.365,88.365,51200000.0
2007-04-22 23:30:00,88.033,88.754,88.033,88.737,60800000.0
2007-04-22 23:35:00,88.719,88.737,88.68,88.732,48400000.0
2007-04-22 23:40:00,88.716,88.746,88.691,88.735,89600000.0
2007-04-22 23:45:00,88.726,88.763,88.726,88.763,29800000.0
2007-04-22 23:50:00,88.813,88.813,88.72,88.757,61800000.0
2007-04-22 23:55:00,88.685,88.78,88.685,88.777,52200000.0
2007-04-23 00:00:00,88.764,88.78,88.751,88.77,51200000.0
2007-04-23 00:05:00,88.765,88.781,88.722,88.754,54400000.0
2007-04-23 00:10:00,88.84,88.843,88.713,88.745,64000000.0
2007-04-23 00:15:00,88.722,88.75,88.712,88.743,32000000.0
2007-04-23 00:20:00,88.723,88.751,88.706,88.725,75200000.0
2007-04-23 00:25:00,88.741,88.76,88.735,88.758,83200000.0
2007-04-23 00:30:00,88.748,88.772,88.741,88.758,56000000.0
2007-04-23 00:35:00,88.77,88.773,88.735,88.735,68800000.0
2007-04-23 00:40:00,88.732,88.765,88.693,88.765,70800000.0
2007-04-23 00:45:00,88.771,88.797,88.765,88.765,64000000.0
2007-04-23 00:50:00,88.777,88.827,88.774,88.811,64000000.0
2007-04-23 00:55:00,88.805,88.818,88.784,88.793,49600000.0
2007-04-23 01:00:00,88.791,88.808,88.779,88.794,65600000.0
2007-04-23 01:05:00,88.806,88.806,88.685,88.763,70800000.0
2007-04-23 01:10:00,88.752,88.765,88.712,88.726,66600000.0
2007-04-23 01:15:00,88.724,88.724,88.659,88.689,78400000.0
2007-04-23 01:20:00,88.671,88.679,88.609,88.646,60800000.0
2007-04-23 01:25:00,88.639,88.667,88.616,88.667,72000000.0
2007-04-23 01:30:00,88.668,88.684,88.648,88.679,70400000.0
2007-04-23 01:35:00,88.678,88.686,88.651,88.677,71400000.0
2007-04-23 01:40:00,88.691,88.726,88.682,88.695,55400000.0
2007-04-23 01:45:00,88.697,88.726,88.671,88.717,75200000.0
2007-04-23 01:50:00,88.726,88.73,88.606,88.61,73000000.0
2007-04-23 01:55:00,88.628,88.665,88.628,88.655,46400000.0
2007-04-23 02:00:00,88.667,88.734,88.663,88.733,69800000.0
2007-04-23 02:05:00,88.733,88.837,88.731,88.837,71400000.0
2007-04-23 02:10:00,88.81,88.824,88.795,88.813,59200000.0
2007-04-23 02:15:00,88.817,88.823,88.755,88.788,57000000.0
2007-04-23 02:20:00,88.784,88.793,88.675,88.765,61600000.0
2007-04-23 02:25:00,88.758,88.781,88.74,88.768,78400000.0
2007-04-23 02:30:00,88.76,88.804,88.748,88.796,65400000.0
2007-04-23 02:35:00,88.795,88.8,88.77,88.788,67200000.0
2007-04-23 02:40:00,88.781,88.781,88.722,88.751,57600000.0
2007-04-23 02:45:00,88.765,88.813,88.752,88.812,68800000.0
2007-04-23 02:50:00,88.802,88.802,88.701,88.78,55400000.0
2007-04-23 02:55:00,88.783,88.783,88.748,88.776,49600000.0
2007-04-23 03:00:00,88.749,88.782,88.68,88.769,59200000.0
2007-04-23 03:05:00,88.769,88.775,88.742,88.757,68200000.0
2007-04-23 03:10:00,88.741,88.77,88.739,88.77,72000000.0
2007-04-23 03:15:00,88.774,88.791,88.759,88.77,68800000.0
2007-04-23 03:20:00,88.771,88.775,88.751,88.754,49600000.0
2007-04-23 03:25:00,88.748,88.792,88.748,88.78,72000000.0
2007-04-23 03:30:00,88.756,88.756,88.685,88.703,60800000.0
2007-04-23 03:35:00,88.707,88.736,88.632,88.689,73600000.0
2007-04-23 03:40:00,88.695,88.714,88.687,88.708,60800000.0
2007-04-23 03:45:00,88.707,88.726,88.694,88.718,49600000.0
2007-04-23 03:50:00,88.727,88.741,88.701,88.713,52000000.0
2007-04-23 03:55:00,88.715,88.719,88.681,88.707,68200000.0
2007-04-23 04:00:00,88.705,88.705,88.658,88.659,61800000.0
2007-04-23 04:05:00,88.671,88.693,88.667,88.691,48000000.0
2007-04-23 04:10:00,88.696,88.709,88.673,88.705,60800000.0
2007-04-23 04:15:00,88.704,88.735,88.663,88.735,63400000.0
2007-04-23 04:20:00,88.708,88.736,88.622,88.726,63400000.0
2007-04-23 04:25:00,88.726,88.748,88.717,88.728,62400000.0
2007-04-23 04:30:00,88.71,88.711,88.685,88.707,49600000.0
2007-04-23 04:35:00,88.713,88.717,88.618,88.618,51200000.0
2007-04-23 04:40:00,88.628,88.662,88.626,88.626,57000000.0
2007-04-23 04:45:00,88.636,88.669,88.598,88.61,66000000.0
2007-04-23 04:50:00,88.606,88.676,88.585,88.637,58600000.0
2007-04-23 04:55:00,88.642,88.642,88.577,88.592,60800000.0
2007-04-23 05:00:00,88.581,88.599,88.581,88.598,60800000.0
2007-04-23 05:05:00,88.595,88.664,88.595,88.656,60800000.0
2007-04-23 05:10:00,88.666,88.695,88.644,88.657,66000000.0
2007-04-23 05:15:00,88.662,88.662,88.57,88.645,66600000.0
2007-04-23 05:20:00,88.647,88.659,88.548,88.626,60200000.0
2007-04-23 05:25:00,88.648,88.659,88.616,88.622,60800000.0
2007-04-23 05:30:00,88.627,88.654,88.578,88.589,60800000.0
2007-04-23 05:35:00,88.592,88.614,88.573,88.614,59200000.0
2007-04-23 05:40:00,88.609,88.609,88.548,88.563,60800000.0
2007-04-23 05:45:00,88.571,88.578,88.446,88.446,82600000.0
2007-04-23 05:50:00,88.436,88.462,88.415,88.444,64000000.0
2007-04-23 05:55:00,88.383,88.456,88.305,88.375,62400000.0
2007-04-23 06:00:00,88.364,88.374,88.332,88.374,60800000.0
2007-04-23 06:05:00,88.372,88.388,88.345,88.355,61200000.0
2007-04-23 06:10:00,88.35,88.382,88.259,88.294,65600000.0
2007-04-23 06:15:00,88.29,88.338,88.29,88.314,62400000.0
2007-04-23 06:20:00,88.292,88.318,88.261,88.267,75200000.0
2007-04-23 06:25:00,88.273,88.273,88.227,88.254,59600000.0
2007-04-23 06:30:00,88.233,88.296,88.228,88.259,72400000.0
2007-04-23 06:35:00,88.269,88.295,88.259,88.272,67200000.0
2007-04-23 06:40:00,88.259,88.308,88.2,88.252,72000000.0
2007-04-23 06:45:00,88.296,88.299,88.225,88.226,77800000.0
2007-04-23 06:50:00,88.194,88.215,88.133,88.133,72000000.0
2007-04-23 06:55:00,88.101,88.15,88.1,88.127,59200000.0
2007-04-23 07:00:00,88.128,88.128,88.029,88.083,72000000.0
2007-04-23 07:05:00,88.07,88.07,88.018,88.036,64000000.0
2007-04-23 07:10:00,88.032,88.032,87.936,87.963,60800000.0
2007-04-23 07:15:00,87.956,87.971,87.922,87.929,65600000.0
2007-04-23 07:20:00,87.927,87.961,87.918,87.954,68200000.0
2007-04-23 07:25:00,87.946,87.946,87.898,87.918,73000000.0
2007-04-23 07:30:00,87.911,87.936,87.854,87.936,67200000.0
2007-04-23 07:35:00,87.939,87.959,87.912,87.959,62400000.0
2007-04-23 07:40:00,87.969,87.973,87.935,87.97,60800000.0
2007-04-23 07:45:00,87.968,87.977,87.922,87.948,68800000.0
2007-04-23 07:50:00,87.95,87.985,87.938,87.985,72000000.0
2007-04-23 07:55:00,87.975,88.016,87.964,87.985,64000000.0
2007-04-23 08:00:00,88.003,88.018,87.968,87.972,69800000.0
2007-04-23 08:05:00,87.972,88.003,87.956,87.977,68800000.0
2007-04-23 08:10:00,87.98,88.038,87.98,88.029,64000000.0
2007-04-23 08:15:00,88.059,88.081,88.033,88.07,64000000.0
2007-04-23 08:20:00,88.07,88.07,88.009,88.009,73000000.0
2007-04-23 08:25:00,88.007,88.038,88.0,88.038,63400000.0
2007-04-23 08:30:00,88.039,88.09,88.039,88.09,63400000.0
2007-04-23 08:35:00,88.089,88.089,87.995,88.033,73600000.0
2007-04-23 08:40:00,88.027,88.035,87.994,88.022,72000000.0
2007-04-23 08:45:00,88.016,88.033,87.997,87.997,68800000.0
2007-04-23 08:50:00,88.012,88.046,88.009,88.033,72400000.0
2007-04-23 08:55:00,88.029,88.064,88.016,88.056,60200000.0
2007-04-23 09:00:00,88.06,88.06,88.019,88.045,66000000.0
2007-04-23 09:05:00,88.026,88.072,88.026,88.043,66600000.0
2007-04-23 09:10:00,88.038,88.049,88.024,88.039,60800000.0
2007-04-23 09:15:00,88.035,88.111,88.035,88.086,62400000.0
2007-04-23 09:20:00,88.085,88.085,88.018,88.054,70400000.0
2007-04-23 09:25:00,88.051,88.133,88.044,88.126,58600000.0
2007-04-23 09:30:00,88.112,88.142,88.076,88.138,64000000.0
2007-04-23 09:35:00,88.139,88.171,88.09,88.164,56000000.0
2007-04-23 09:40:00,88.135,88.181,88.124,88.146,67200000.0
2007-04-23 09:45:00,88.149,88.149,88.121,88.133,60800000.0
2007-04-23 09:50:00,88.137,88.139,88.094,88.095,67200000.0
2007-04-23 09:55:00,88.113,88.121,88.01,88.074,78400000.0
2007-04-23 10:00:00,88.074,88.086,88.045,88.081,59600000.0
2007-04-23 10:05:00,88.079,88.115,88.068,88.083,67200000.0
2007-04-23 10:10:00,88.099,88.117,88.09,88.104,65600000.0
2007-04-23 10:15:00,88.097,88.107,88.046,88.071,59000000.0
2007-04-23 10:20:00,88.07,88.082,87.97,87.97,68800000.0
2007-04-23 10:25:00,87.977,87.993,87.948,87.98,54800000.0
2007-04-23 10:30:00,87.961,88.001,87.949,88.0,65600000.0
2007-04-23 10:35:00,88.011,88.04,87.935,88.031,57600000.0
2007-04-23 10:40:00,88.017,88.048,87.988,87.997,64000000.0
2007-04-23 10:45:00,88.004,88.025,87.971,88.02,62400000.0
2007-04-23 10:50:00,88.019,88.057,87.962,88.047,73600000.0
2007-04-23 10:55:00,88.052,88.052,87.95,88.017,68200000.0
2007-04-23 11:00:00,88.026,88.043,88.013,88.021,68800000.0
2007-04-23 11:05:00,88.032,88.032,87.912,87.993,81600000.0
2007-04-23 11:10:00,87.981,88.012,87.978,88.007,67200000.0
2007-04-23 11:15:00,88.003,88.03,88.001,88.009,65600000.0
2007-04-23 11:20:00,88.049,88.049,87.994,88.026,64000000.0
2007-04-23 11:25:00,88.024,88.028,87.993,88.02,71400000.0
2007-04-23 11:30:00,88.014,88.054,88.012,88.012,68800000.0
2007-04-23 11:35:00,88.027,88.078,88.022,88.074,57000000.0
2007-04-23 11:40:00,88.069,88.093,88.024,88.078,66600000.0
2007-04-23 11:45:00,88.083,88.083,88.022,88.048,67200000.0
2007-04-23 11:50:00,88.068,88.068,88.033,88.042,65000000.0
2007-04-23 11:55:00,88.044,88.055,87.982,88.044,59200000.0
2007-04-23 12:00:00,88.046,88.046,88.02,88.028,65600000.0
2007-04-23 12:05:00,88.044,88.044,88.0,88.0,67200000.0
2007-04-23 12:10:00,88.002,88.03,88.0,88.008,59200000.0
2007-04-23 12:15:00,88.033,88.076,87.967,88.076,71400000.0
2007-04-23 12:20:00,88.063,88.063,87.995,88.037,68800000.0
2007-04-23 12:25:00,88.046,88.075,88.04,88.075,64000000.0
2007-04-23 12:30:00,88.077,88.109,88.077,88.095,70400000.0
2007-04-23 12:35:00,88.088,88.093,87.961,88.061,67200000.0
2007-04-23 12:40:00,88.057,88.154,88.027,88.149,73600000.0
2007-04-23 12:45:00,88.146,88.173,88.124,88.147,70400000.0
2007-04-23 12:50:00,88.119,88.135,88.095,88.119,61200000.0
2007-04-23 12:55:00,88.122,88.143,88.111,88.124,71400000.0
2007-04-23 13:00:00,88.12,88.164,88.117,88.138,67200000.0
2007-04-23 13:05:00,88.146,88.179,88.124,88.162,67600000.0
2007-04-23 13:10:00,88.179,88.303,88.175,88.279,70400000.0
2007-04-23 13:15:00,88.297,88.318,88.269,88.316,69200000.0
2007-04-23 13:20:00,88.312,88.323,88.284,88.306,67200000.0
2007-04-23 13:25:00,88.296,88.296,88.188,88.279,75200000.0
2007-04-23 13:30:00,88.282,88.293,88.275,88.288,67200000.0
2007-04-23 13:35:00,88.289,88.302,88.261,88.293,116800000.0
2007-04-23 13:40:00,88.288,88.344,88.288,88.332,127400000.0
2007-04-23 13:45:00,88.313,88.337,88.286,88.286,88000000.0
2007-04-23 13:50:00,88.286,88.299,88.267,88.281,90600000.0
2007-04-23 13:55:00,88.274,88.283,88.246,88.276,104000000.0
2007-04-23 14:00:00,88.275,88.279,88.228,88.23,119400000.0
2007-04-23 14:05:00,88.235,88.29,88.222,88.288,150400000.0
2007-04-23 14:10:00,88.295,88.325,88.262,88.325,101800000.0
2007-04-23 14:15:00,88.329,88.368,88.321,88.362,94800000.0
2007-04-23 14:20:00,88.366,88.386,88.356,88.371,139600000.0
2007-04-23 14:25:00,88.362,88.393,88.361,88.376,91200000.0
2007-04-23 14:30:00,88.365,88.374,88.337,88.357,140600000.0
2007-04-23 14:35:00,88.335,88.339,88.281,88.293,107200000.0
2007-04-23 14:40:00,88.284,88.354,88.284,88.345,119400000.0
2007-04-23 14:45:00,88.342,88.342,88.284,88.293,89600000.0
2007-04-23 14:50:00,88.298,88.302,88.273,88.302,103400000.0
2007-04-23 14:55:00,88.311,88.343,88.303,88.323,75200000.0
2007-04-23 15:00:00,88.316,88.372,88.316,88.372,71400000.0
2007-04-23 15:05:00,88.377,88.466,88.377,88.414,86400000.0
2007-04-23 15:10:00,88.408,88.442,88.397,88.436,164600000.0
2007-04-23 15:15:00,88.428,88.451,88.427,88.446,120000000.0
2007-04-23 15:20:00,88.442,88.461,88.419,88.461,126800000.0
2007-04-23 15:25:00,88.455,88.464,88.351,88.443,212600000.0
2007-04-23 15:30:00,88.376,88.507,88.367,88.409,258000000.0
2007-04-23 15:35:00,88.431,88.454,88.419,88.448,192000000.0
2007-04-23 15:40:00,88.451,88.474,88.439,88.461,143800000.0
2007-04-23 15:45:00,88.456,88.486,88.427,88.47,99200000.0
2007-04-23 15:50:00,88.484,88.576,88.471,88.533,97600000.0
2007-04-23 15:55:00,88.533,88.546,88.486,88.497,144000000.0
2007-04-23 16:00:00,88.501,88.519,88.486,88.515,223400000.0
2007-04-23 16:05:00,88.516,88.526,88.481,88.481,204800000.0
2007-04-23 16:10:00,88.483,88.491,88.471,88.484,172200000.0
2007-04-23 16:15:00,88.488,88.52,88.456,88.516,148200000.0
2007-04-23 16:20:00,88.497,88.503,88.464,88.492,140800000.0
2007-04-23 16:25:00,88.495,88.497,88.44,88.454,123600000.0
2007-04-23 16:30:00,88.45,88.45,88.382,88.402,128000000.0
2007-04-23 16:35:00,88.405,88.414,88.391,88.394,219600000.0
2007-04-23 16:40:00,88.403,88.451,88.4,88.4,211600000.0
2007-04-23 16:45:00,88.388,88.405,88.384,88.397,225400000.0
2007-04-23 16:50:00,88.405,88.423,88.401,88.414,195600000.0
2007-04-23 16:55:00,88.409,88.445,88.389,88.426,146400000.0
2007-04-23 17:00:00,88.433,88.433,88.368,88.372,210000000.0
2007-04-23 17:05:00,88.379,88.39,88.358,88.381,276600000.0
2007-04-23 17:10:00,88.365,88.396,88.346,88.396,139600000.0
2007-04-23 17:15:00,88.393,88.435,88.385,88.435,156600000.0
2007-04-23 17:20:00,88.436,88.54,88.436,88.492,88000000.0
2007-04-23 17:25:00,88.495,88.51,88.403,88.44,157800000.0
2007-04-23 17:30:00,88.407,88.439,88.359,88.359,258600000.0
2007-04-23 17:35:00,88.36,88.418,88.36,88.418,144000000.0
2007-04-23 17:40:00,88.418,88.426,88.35,88.401,148000000.0
2007-04-23 17:45:00,88.405,88.42,88.386,88.415,233400000.0
2007-04-23 17:50:00,88.399,88.401,88.339,88.35,176400000.0
2007-04-23 17:55:00,88.357,88.375,88.324,88.359,201000000.0
2007-04-23 18:00:00,88.34,88.341,88.274,88.291,177000000.0
2007-04-23 18:05:00,88.297,88.337,88.29,88.322,172800000.0
2007-04-23 18:10:00,88.321,88.332,88.287,88.322,88000000.0
2007-04-23 18:15:00,88.315,88.349,88.311,88.311,206400000.0
2007-04-23 18:20:00,88.342,88.378,88.341,88.35,188200000.0
2007-04-23 18:25:00,88.353,88.403,88.336,88.403,135400000.0
2007-04-23 18:30:00,88.405,88.436,88.396,88.421,169600000.0
2007-04-23 18:35:00,88.43,88.439,88.357,88.363,273800000.0
2007-04-23 18:40:00,88.364,88.38,88.338,88.358,294200000.0
2007-04-23 18:45:00,88.361,88.38,88.341,88.341,92800000.0
2007-04-23 18:50:00,88.37,88.374,88.315,88.325,128000000.0
2007-04-23 18:55:00,88.323,88.35,88.318,88.333,121000000.0
2007-04-23 19:00:00,88.344,88.353,88.336,88.336,100800000.0
2007-04-23 19:05:00,88.36,88.36,88.277,88.277,142800000.0
2007-04-23 19:10:00,88.28,88.312,88.279,88.292,62400000.0
2007-04-23 19:15:00,88.302,88.314,88.286,88.298,86400000.0
2007-04-23 19:20:00,88.303,88.311,88.268,88.268,110400000.0
2007-04-23 19:25:00,88.278,88.314,88.258,88.307,93800000.0
2007-04-23 19:30:00,88.3,88.352,88.289,88.321,59200000.0
2007-04-23 19:35:00,88.316,88.327,88.264,88.322,69200000.0
2007-04-23 19:40:00,88.315,88.357,88.313,88.334,56000000.0
2007-04-23 19:45:00,88.334,88.353,88.299,88.299,84800000.0
2007-04-23 19:50:00,88.293,88.308,88.281,88.284,65600000.0
2007-04-23 19:55:00,88.3,88.301,88.248,88.287,64000000.0
2007-04-23 20:00:00,88.287,88.292,88.27,88.29,94400000.0
2007-04-23 20:05:00,88.292,88.337,88.286,88.314,90600000.0
2007-04-23 20:10:00,88.285,88.324,88.251,88.306,51200000.0
2007-04-23 20:15:00,88.301,88.305,88.268,88.287,102400000.0
2007-04-23 20:20:00,88.277,88.305,88.266,88.274,77200000.0
2007-04-23 20:25:00,88.256,88.282,88.248,88.274,59200000.0
2007-04-23 20:30:00,88.272,88.337,88.265,88.314,73600000.0
2007-04-23 20:35:00,88.318,88.332,88.307,88.316,60800000.0
2007-04-23 20:40:00,88.316,88.339,88.305,88.326,64000000.0
2007-04-23 20:45:00,88.319,88.33,88.304,88.304,56000000.0
2007-04-23 20:50:00,88.306,88.307,88.277,88.277,80000000.0
2007-04-23 20:55:00,88.263,88.303,88.255,88.302,64000000.0
2007-04-23 21:00:00,88.297,88.335,88.283,88.321,70800000.0
2007-04-23 21:05:00,88.325,88.347,88.29,88.347,65600000.0
2007-04-23 21:10:00,88.34,88.349,88.327,88.334,67200000.0
2007-04-23 21:15:00,88.315,88.343,88.253,88.325,64000000.0
2007-04-23 21:20:00,88.292,88.356,88.292,88.292,60800000.0
2007-04-23 21:25:00,88.313,88.35,88.31,88.347,44200000.0
2007-04-23 21:30:00,88.344,88.344,88.309,88.342,72000000.0
2007-04-23 21:35:00,88.33,88.336,88.238,88.324,75600000.0
2007-04-23 21:40:00,88.308,88.32,88.273,88.31,65600000.0
2007-04-23 21:45:00,88.306,88.306,88.269,88.287,70400000.0
2007-04-23 21:50:00,88.285,88.331,88.265,88.325,64000000.0
2007-04-23 21:55:00,88.334,88.37,88.334,88.339,68800000.0
2007-04-23 22:00:00,88.355,88.367,88.323,88.367,78400000.0
2007-04-23 22:05:00,88.368,88.382,88.337,88.376,68800000.0
2007-04-23 22:10:00,88.353,88.362,88.326,88.333,59200000.0
2007-04-23 22:15:00,88.328,88.338,88.284,88.284,69800000.0
2007-04-23 22:20:00,88.322,88.372,88.322,88.362,66600000.0
2007-04-23 22:25:00,88.365,88.376,88.338,88.343,52800000.0
2007-04-23 22:30:00,88.361,88.375,88.28,88.364,54400000.0
2007-04-23 22:35:00,88.359,88.364,88.335,88.35,85200000.0
2007-04-23 22:40:00,88.368,88.372,88.305,88.312,68200000.0
2007-04-23 22:45:00,88.318,88.323,88.253,88.285,59600000.0
2007-04-23 22:50:00,88.296,88.303,88.24,88.294,57600000.0
2007-04-23 22:55:00,88.282,88.308,88.262,88.296,80000000.0
2007-04-23 23:00:00,88.295,88.323,88.282,88.282,65600000.0
2007-04-23 23:05:00,88.267,88.272,88.258,88.27,78400000.0
2007-04-23 23:10:00,88.262,88.262,88.181,88.191,63400000.0
2007-04-23 23:15:00,88.206,88.232,88.187,88.219,60800000.0
2007-04-23 23:20:00,88.275,88.284,88.218,88.233,66600000.0
2007-04-23 23:25:00,88.229,88.249,88.184,88.232,54400000.0
2007-04-23 23:30:00,88.246,88.282,88.241,88.241,73000000.0
2007-04-23 23:35:00,88.24,88.253,88.213,88.217,64000000.0
2007-04-23 23:40:00,88.264,88.264,88.21,88.232,90000000.0
2007-04-23 23:45:00,88.239,88.253,88.223,88.233,59200000.0
2007-04-23 23:50:00,88.267,88.267,88.202,88.216,61800000.0
2007-04-23 23:55:00,88.216,88.267,88.09,88.251,67200000.0
2007-04-24 00:00:00,88.247,88.249,88.224,88.247,52800000.0
2007-04-24 00:05:00,88.242,88.29,88.233,88.278,53800000.0
2007-04-24 00:10:00,88.281,88.305,88.255,88.277,64400000.0
2007-04-24 00:15:00,88.289,88.307,88.255,88.299,59200000.0
2007-04-24 00:20:00,88.279,88.304,88.277,88.302,75200000.0
2007-04-24 00:25:00,88.302,88.306,88.267,88.294,83200000.0
2007-04-24 00:30:00,88.267,88.307,88.262,88.271,68800000.0
2007-04-24 00:35:00,88.28,88.315,88.275,88.306,68800000.0
2007-04-24 00:40:00,88.311,88.334,88.306,88.327,70400000.0
2007-04-24 00:45:00,88.322,88.335,88.289,88.301,62800000.0
2007-04-24 00:50:00,88.315,88.345,88.306,88.338,63400000.0
2007-04-24 00:55:00,88.328,88.381,88.312,88.325,62400000.0
2007-04-24 01:00:00,88.321,88.424,88.321,88.389,62400000.0
2007-04-24 01:05:00,88.419,88.423,88.359,88.39,69800000.0
2007-04-24 01:10:00,88.369,88.379,88.339,88.352,67200000.0
2007-04-24 01:15:00,88.352,88.352,88.311,88.337,77800000.0
2007-04-24 01:20:00,88.315,88.362,88.315,88.362,61200000.0
2007-04-24 01:25:00,88.375,88.404,88.347,88.38,71400000.0
2007-04-24 01:30:00,88.382,88.382,88.337,88.348,69800000.0
2007-04-24 01:35:00,88.365,88.373,88.335,88.35,72400000.0
2007-04-24 01:40:00,88.344,88.361,88.317,88.318,56000000.0
2007-04-24 01:45:00,88.307,88.311,88.245,88.245,75200000.0
2007-04-24 01:50:00,88.249,88.254,88.18,88.18,73600000.0
2007-04-24 01:55:00,88.184,88.249,88.184,88.219,57000000.0
2007-04-24 02:00:00,88.217,88.237,88.209,88.219,70400000.0
2007-04-24 02:05:00,88.217,88.282,88.212,88.275,71400000.0
2007-04-24 02:10:00,88.267,88.268,88.192,88.192,56400000.0
2007-04-24 02:15:00,88.205,88.227,88.155,88.222,57600000.0
2007-04-24 02:20:00,88.209,88.224,88.119,88.195,61800000.0
2007-04-24 02:25:00,88.198,88.213,88.168,88.179,78400000.0
2007-04-24 02:30:00,88.189,88.195,88.159,88.16,64400000.0
2007-04-24 02:35:00,88.162,88.172,88.104,88.125,67200000.0
2007-04-24 02:40:00,88.147,88.155,88.108,88.118,57600000.0
2007-04-24 02:45:00,88.115,88.14,88.066,88.069,68200000.0
2007-04-24 02:50:00,88.076,88.101,88.011,88.07,56000000.0
2007-04-24 02:55:00,88.032,88.057,88.004,88.011,56000000.0
2007-04-24 03:00:00,88.002,88.02,87.916,87.997,59200000.0
2007-04-24 03:05:00,87.986,88.009,87.957,88.003,68800000.0
2007-04-24 03:10:00,88.005,88.019,87.953,87.953,71400000.0
2007-04-24 03:15:00,87.97,87.981,87.931,87.931,68800000.0
2007-04-24 03:20:00,87.922,87.963,87.922,87.935,59600000.0
2007-04-24 03:25:00,87.92,87.961,87.908,87.949,71400000.0
2007-04-24 03:30:00,87.946,87.946,87.801,87.852,60800000.0
2007-04-24 03:35:00,87.871,87.871,87.743,87.812,69200000.0
2007-04-24 03:40:00,87.833,87.944,87.827,87.901,60800000.0
2007-04-24 03:45:00,87.877,87.877,87.811,87.845,60800000.0
2007-04-24 03:50:00,87.843,87.843,87.749,87.76,54200000.0
2007-04-24 03:55:00,87.743,87.744,87.547,87.55,68800000.0
2007-04-24 04:00:00,87.558,87.623,87.547,87.586,59200000.0
2007-04-24 04:05:00,87.571,87.586,87.522,87.523,62400000.0
2007-04-24 04:10:00,87.502,87.673,87.472,87.673,60200000.0
2007-04-24 04:15:00,87.675,87.675,87.514,87.526,64000000.0
2007-04-24 04:20:00,87.53,87.54,87.408,87.446,64000000.0
2007-04-24 04:25:00,87.475,87.541,87.458,87.482,63200000.0
2007-04-24 04:30:00,87.507,87.56,87.507,87.547,51200000.0
2007-04-24 04:35:00,87.532,87.546,87.508,87.537,56000000.0
2007-04-24 04:40:00,87.542,87.59,87.52,87.53,57600000.0
2007-04-24 04:45:00,87.523,87.541,87.479,87.541,65000000.0
2007-04-24 04:50:00,87.538,87.567,87.468,87.498,59200000.0
2007-04-24 04:55:00,87.527,87.565,87.524,87.556,60800000.0
2007-04-24 05:00:00,87.554,87.625,87.554,87.624,60200000.0
2007-04-24 05:05:00,87.614,87.649,87.614,87.635,67600000.0
2007-04-24 05:10:00,87.642,87.7,87.614,87.7,65600000.0
2007-04-24 05:15:00,87.704,87.714,87.636,87.674,67200000.0
2007-04-24 05:20:00,87.666,87.712,87.652,87.708,58600000.0
2007-04-24 05:25:00,87.708,87.714,87.683,87.691,61200000.0
2007-04-24 05:30:00,87.711,87.78,87.701,87.777,60800000.0
2007-04-24 05:35:00,87.76,87.766,87.735,87.761,54800000.0
2007-04-24 05:40:00,87.765,87.785,87.735,87.781,60800000.0
2007-04-24 05:45:00,87.778,87.803,87.751,87.787,82600000.0
2007-04-24 05:50:00,87.777,87.807,87.777,87.804,64000000.0
2007-04-24 05:55:00,87.725,87.832,87.725,87.829,61200000.0
2007-04-24 06:00:00,87.825,87.826,87.779,87.801,60800000.0
2007-04-24 06:05:00,87.808,87.848,87.804,87.832,60800000.0
2007-04-24 06:10:00,87.823,87.852,87.738,87.842,65000000.0
2007-04-24 06:15:00,87.823,87.844,87.786,87.813,62400000.0
2007-04-24 06:20:00,87.806,87.822,87.782,87.794,67200000.0
2007-04-24 06:25:00,87.809,87.809,87.769,87.806,59200000.0
2007-04-24 06:30:00,87.804,87.845,87.803,87.821,72000000.0
2007-04-24 06:35:00,87.833,87.896,87.828,87.885,67200000.0
2007-04-24 06:40:00,87.886,87.932,87.855,87.925,61800000.0
2007-04-24 06:45:00,87.918,87.918,87.862,87.867,78400000.0
2007-04-24 06:50:00,87.844,87.86,87.823,87.824,72400000.0
2007-04-24 06:55:00,87.81,87.845,87.81,87.822,57600000.0
2007-04-24 07:00:00,87.792,87.796,87.722,87.75,72000000.0
2007-04-24 07:05:00,87.743,87.759,87.719,87.735,64000000.0
2007-04-24 07:10:00,87.744,87.747,87.677,87.728,60800000.0
2007-04-24 07:15:00,87.72,87.747,87.72,87.738,65600000.0
2007-04-24 07:20:00,87.74,87.75,87.727,87.728,68600000.0
2007-04-24 07:25:00,87.729,87.732,87.704,87.708,73000000.0
2007-04-24 07:30:00,87.703,87.721,87.691,87.702,67200000.0
2007-04-24 07:35:00,87.698,87.718,87.677,87.698,61800000.0
2007-04-24 07:40:00,87.696,87.786,87.69,87.694,60200000.0
2007-04-24 07:45:00,87.687,87.693,87.647,87.661,68800000.0
2007-04-24 07:50:00,87.657,87.675,87.626,87.654,70800000.0
2007-04-24 07:55:00,87.646,87.68,87.626,87.632,64000000.0
2007-04-24 08:00:00,87.645,87.651,87.554,87.577,69800000.0
2007-04-24 08:05:00,87.555,87.555,87.496,87.539,69200000.0
2007-04-24 08:10:00,87.534,87.597,87.534,87.583,63400000.0
2007-04-24 08:15:00,87.572,87.627,87.521,87.627,63400000.0
2007-04-24 08:20:00,87.646,87.654,87.631,87.646,73600000.0
2007-04-24 08:25:00,87.637,87.656,87.583,87.588,64000000.0
2007-04-24 08:30:00,87.579,87.609,87.568,87.594,62800000.0
2007-04-24 08:35:00,87.594,87.639,87.593,87.63,73600000.0
2007-04-24 08:40:00,87.641,87.661,87.614,87.623,72000000.0
2007-04-24 08:45:00,87.62,87.639,87.589,87.629,68800000.0
2007-04-24 08:50:00,87.639,87.695,87.628,87.694,71400000.0
2007-04-24 08:55:00,87.699,87.705,87.662,87.688,60200000.0
2007-04-24 09:00:00,87.684,87.695,87.667,87.681,67200000.0
2007-04-24 09:05:00,87.654,87.678,87.654,87.658,67200000.0
2007-04-24 09:10:00,87.688,87.707,87.68,87.7,60200000.0
2007-04-24 09:15:00,87.706,87.729,87.704,87.722,62400000.0
2007-04-24 09:20:00,87.728,87.74,87.716,87.731,70400000.0
2007-04-24 09:25:00,87.727,87.729,87.693,87.695,59200000.0
2007-04-24 09:30:00,87.699,87.753,87.699,87.751,64000000.0
2007-04-24 09:35:00,87.74,87.881,87.736,87.854,68800000.0
2007-04-24 09:40:00,87.846,87.917,87.842,87.91,67200000.0
2007-04-24 09:45:00,87.926,87.931,87.883,87.899,60800000.0
2007-04-24 09:50:00,87.891,87.891,87.841,87.845,66600000.0
2007-04-24 09:55:00,87.845,87.894,87.795,87.88,78800000.0
2007-04-24 10:00:00,87.887,87.893,87.819,87.848,59200000.0
2007-04-24 10:05:00,87.834,87.848,87.794,87.824,67200000.0
2007-04-24 10:10:00,87.829,87.854,87.795,87.795,65600000.0
2007-04-24 10:15:00,87.788,87.794,87.77,87.785,58600000.0
2007-04-24 10:20:00,87.786,87.786,87.739,87.739,68800000.0
2007-04-24 10:25:00,87.715,87.742,87.705,87.734,59200000.0
2007-04-24 10:30:00,87.703,87.772,87.703,87.74,65000000.0
2007-04-24 10:35:00,87.74,87.822,87.671,87.822,57600000.0
2007-04-24 10:40:00,87.826,87.862,87.811,87.854,64000000.0
2007-04-24 10:45:00,87.85,87.858,87.799,87.858,62400000.0
2007-04-24 10:50:00,87.855,87.871,87.835,87.857,73600000.0
2007-04-24 10:55:00,87.847,87.854,87.753,87.848,68200000.0
2007-04-24 11:00:00,87.859,87.874,87.837,87.853,68800000.0
2007-04-24 11:05:00,87.876,87.919,87.825,87.878,81600000.0
2007-04-24 11:10:00,87.87,87.874,87.801,87.809,67200000.0
2007-04-24 11:15:00,87.801,87.816,87.752,87.804,65600000.0
2007-04-24 11:20:00,87.796,87.804,87.731,87.735,64000000.0
2007-04-24 11:25:00,87.726,87.759,87.719,87.719,72000000.0
2007-04-24 11:30:00,87.698,87.707,87.658,87.686,68800000.0
2007-04-24 11:35:00,87.689,87.717,87.684,87.702,57600000.0
2007-04-24 11:40:00,87.694,87.762,87.686,87.761,67400000.0
2007-04-24 11:45:00,87.779,87.878,87.779,87.87,67200000.0
2007-04-24 11:50:00,87.871,87.9,87.863,87.87,65600000.0
2007-04-24 11:55:00,87.868,87.891,87.826,87.872,59200000.0
2007-04-24 12:00:00,87.882,87.942,87.882,87.942,65600000.0
2007-04-24 12:05:00,87.951,88.014,87.951,88.011,66600000.0
2007-04-24 12:10:00,88.018,88.087,87.979,88.064,59200000.0
2007-04-24 12:15:00,88.062,88.069,87.947,88.069,72000000.0
2007-04-24 12:20:00,88.062,88.07,88.006,88.015,68200000.0
2007-04-24 12:25:00,87.995,88.012,87.984,88.006,64000000.0
2007-04-24 12:30:00,87.997,87.999,87.917,87.922,70400000.0
2007-04-24 12:35:00,87.924,88.003,87.883,88.0,67200000.0
2007-04-24 12:40:00,88.007,88.111,87.988,88.098,73000000.0
2007-04-24 12:45:00,88.073,88.073,88.012,88.065,70400000.0
2007-04-24 12:50:00,88.066,88.105,88.035,88.043,60800000.0
2007-04-24 12:55:00,88.024,88.053,88.024,88.045,71400000.0
2007-04-24 13:00:00,88.048,88.066,88.013,88.016,67200000.0
2007-04-24 13:05:00,88.006,88.066,88.006,88.048,68800000.0
2007-04-24 13:10:00,88.04,88.086,88.027,88.027,70400000.0
2007-04-24 13:15:00,88.044,88.07,88.032,88.047,70800000.0
2007-04-24 13:20:00,88.049,88.134,88.049,88.134,67000000.0
2007-04-24 13:25:00,88.128,88.187,88.063,88.174,75200000.0
2007-04-24 13:30:00,88.169,88.224,88.155,88.202,67200000.0
2007-04-24 13:35:00,88.199,88.214,88.179,88.21,116200000.0
2007-04-24 13:40:00,88.202,88.202,88.129,88.135,126600000.0
2007-04-24 13:45:00,88.131,88.159,88.112,88.149,87400000.0
2007-04-24 13:50:00,88.151,88.185,88.145,88.154,91200000.0
2007-04-24 13:55:00,88.155,88.185,88.155,88.162,104000000.0
2007-04-24 14:00:00,88.156,88.158,88.107,88.118,118200000.0
2007-04-24 14:05:00,88.114,88.124,88.083,88.124,150200000.0
2007-04-24 14:10:00,88.106,88.164,88.043,88.164,102400000.0
2007-04-24 14:15:00,88.141,88.174,88.134,88.172,96400000.0
2007-04-24 14:20:00,88.165,88.176,88.142,88.154,138600000.0
2007-04-24 14:25:00,88.151,88.157,88.088,88.099,91600000.0
2007-04-24 14:30:00,88.071,88.099,88.059,88.059,140800000.0
2007-04-24 14:35:00,88.066,88.089,88.066,88.073,107200000.0
2007-04-24 14:40:00,88.061,88.082,88.043,88.072,119400000.0
2007-04-24 14:45:00,88.076,88.076,88.042,88.048,88400000.0
2007-04-24 14:50:00,88.039,88.057,88.009,88.038,103400000.0
2007-04-24 14:55:00,88.017,88.036,87.998,88.006,75200000.0
2007-04-24 15:00:00,88.016,88.037,87.954,87.954,75200000.0
2007-04-24 15:05:00,87.965,87.986,87.922,87.922,86400000.0
2007-04-24 15:10:00,87.927,87.928,87.869,87.879,163000000.0
2007-04-24 15:15:00,87.887,87.911,87.872,87.906,120000000.0
2007-04-24 15:20:00,87.912,87.961,87.912,87.961,126400000.0
2007-04-24 15:25:00,87.947,88.015,87.92,88.01,212200000.0
2007-04-24 15:30:00,87.926,88.051,87.908,88.025,258400000.0
2007-04-24 15:35:00,88.038,88.055,88.009,88.011,191400000.0
2007-04-24 15:40:00,88.003,88.007,87.966,87.99,143400000.0
2007-04-24 15:45:00,87.975,88.008,87.974,88.006,98000000.0
2007-04-24 15:50:00,88.013,88.02,87.989,88.011,96400000.0
2007-04-24 15:55:00,88.006,88.052,87.994,87.994,142800000.0
2007-04-24 16:00:00,87.929,87.962,87.889,87.962,222800000.0
2007-04-24 16:05:00,87.958,87.976,87.911,87.911,203600000.0
2007-04-24 16:10:00,87.913,87.982,87.913,87.981,171600000.0
2007-04-24 16:15:00,87.985,88.005,87.965,87.978,148800000.0
2007-04-24 16:20:00,87.981,87.982,87.932,87.963,140200000.0
2007-04-24 16:25:00,87.983,88.052,87.983,88.052,124200000.0
2007-04-24 16:30:00,88.065,88.065,87.998,88.012,127800000.0
2007-04-24 16:35:00,88.024,88.035,87.972,87.985,220800000.0
2007-04-24 16:40:00,87.958,87.971,87.932,87.934,213200000.0
2007-04-24 16:45:00,87.945,87.97,87.916,87.924,233400000.0
2007-04-24 16:50:00,87.915,87.943,87.892,87.924,195200000.0
2007-04-24 16:55:00,87.899,87.899,87.838,87.838,147200000.0
2007-04-24 17:00:00,87.834,87.893,87.826,87.892,209400000.0
2007-04-24 17:05:00,87.899,87.921,87.861,87.873,274200000.0
2007-04-24 17:10:00,87.878,87.914,87.871,87.898,139600000.0
2007-04-24 17:15:00,87.898,87.937,87.876,87.933,155000000.0
2007-04-24 17:20:00,87.935,88.002,87.935,87.964,87400000.0
2007-04-24 17:25:00,87.99,88.027,87.989,88.027,158400000.0
2007-04-24 17:30:00,87.999,88.039,87.989,87.995,258600000.0
2007-04-24 17:35:00,88.01,88.015,87.986,88.004,144400000.0
2007-04-24 17:40:00,87.967,88.016,87.956,88.006,148800000.0
2007-04-24 17:45:00,87.999,88.005,87.953,87.958,231800000.0
2007-04-24 17:50:00,87.966,87.983,87.956,87.971,177600000.0
2007-04-24 17:55:00,87.973,87.999,87.962,87.967,200400000.0
2007-04-24 18:00:00,87.959,87.97,87.919,87.959,177600000.0
2007-04-24 18:05:00,87.963,87.987,87.921,87.939,173200000.0
2007-04-24 18:10:00,87.943,87.982,87.936,87.958,88000000.0
2007-04-24 18:15:00,87.95,87.998,87.917,87.991,206400000.0
2007-04-24 18:20:00,87.983,88.008,87.971,87.982,188200000.0
2007-04-24 18:25:00,88.006,88.017,87.993,88.003,136000000.0
2007-04-24 18:30:00,88.004,88.011,87.952,87.971,169000000.0
2007-04-24 18:35:00,87.979,88.025,87.97,87.988,274600000.0
2007-04-24 18:40:00,87.988,88.046,87.97,88.046,294800000.0
2007-04-24 18:45:00,88.04,88.043,88.015,88.033,92200000.0
2007-04-24 18:50:00,88.046,88.128,88.033,88.128,126800000.0
2007-04-24 18:55:00,88.129,88.17,88.115,88.17,121000000.0
2007-04-24 19:00:00,88.153,88.173,88.139,88.144,100200000.0
2007-04-24 19:05:00,88.171,88.21,88.152,88.189,144400000.0
2007-04-24 19:10:00,88.192,88.224,88.17,88.193,75200000.0
2007-04-24 19:15:00,88.195,88.209,88.14,88.14,85800000.0
2007-04-24 19:20:00,88.134,88.136,88.102,88.122,110400000.0
2007-04-24 19:25:00,88.096,88.101,88.063,88.077,93800000.0
2007-04-24 19:30:00,88.1,88.104,88.069,88.075,59200000.0
2007-04-24 19:35:00,88.07,88.094,88.061,88.08,68800000.0
2007-04-24 19:40:00,88.065,88.077,88.022,88.036,56000000.0
2007-04-24 19:45:00,88.041,88.05,88.016,88.017,84200000.0
2007-04-24 19:50:00,88.014,88.038,87.999,88.008,66000000.0
2007-04-24 19:55:00,88.015,88.04,88.0,88.021,64000000.0
2007-04-24 20:00:00,88.018,88.043,88.008,88.033,93800000.0
2007-04-24 20:05:00,88.039,88.041,88.002,88.037,90600000.0
2007-04-24 20:10:00,88.025,88.056,87.976,88.04,62400000.0
2007-04-24 20:15:00,88.047,88.067,88.011,88.018,102800000.0
2007-04-24 20:20:00,88.01,88.019,87.98,87.98,78400000.0
2007-04-24 20:25:00,87.994,88.036,87.982,88.027,59200000.0
2007-04-24 20:30:00,88.023,88.075,88.01,88.072,73600000.0
2007-04-24 20:35:00,88.073,88.099,88.059,88.097,51200000.0
2007-04-24 20:40:00,88.081,88.082,88.058,88.072,64400000.0
2007-04-24 20:45:00,88.068,88.098,88.058,88.072,68800000.0
2007-04-24 20:50:00,88.101,88.109,88.04,88.069,79400000.0
2007-04-24 20:55:00,88.062,88.091,88.044,88.091,63400000.0
2007-04-24 21:00:00,88.093,88.097,88.076,88.092,71800000.0
2007-04-24 21:05:00,88.078,88.101,88.057,88.101,68800000.0
2007-04-24 21:10:00,88.096,88.104,88.063,88.072,67200000.0
2007-04-24 21:15:00,88.074,88.08,87.965,88.044,77800000.0
2007-04-24 21:20:00,88.02,88.057,88.02,88.043,60200000.0
2007-04-24 21:25:00,88.046,88.073,88.04,88.058,62800000.0
2007-04-24 21:30:00,88.054,88.06,88.039,88.054,72000000.0
2007-04-24 21:35:00,88.054,88.054,87.944,88.029,64400000.0
2007-04-24 21:40:00,88.03,88.038,88.001,88.013,65400000.0
2007-04-24 21:45:00,88.025,88.038,88.008,88.032,52800000.0
2007-04-24 21:50:00,88.03,88.045,88.018,88.039,63400000.0
2007-04-24 21:55:00,88.046,88.061,88.042,88.052,68800000.0
2007-04-24 22:00:00,88.052,88.071,88.042,88.065,78400000.0
2007-04-24 22:05:00,88.059,88.06,88.026,88.032,69200000.0
2007-04-24 22:10:00,88.029,88.063,88.029,88.043,59200000.0
2007-04-24 22:15:00,88.038,88.053,88.024,88.024,70400000.0
2007-04-24 22:20:00,88.028,88.052,88.008,88.035,67200000.0
2007-04-24 22:25:00,88.023,88.05,88.017,88.043,52800000.0
2007-04-24 22:30:00,88.037,88.037,87.949,87.978,65600000.0
2007-04-24 22:35:00,87.966,88.044,87.966,88.044,85800000.0
2007-04-24 22:40:00,88.026,88.056,88.014,88.051,68800000.0
2007-04-24 22:45:00,88.046,88.112,88.045,88.083,63400000.0
2007-04-24 22:50:00,88.09,88.098,88.062,88.069,57000000.0
2007-04-24 22:55:00,88.067,88.092,88.05,88.068,79400000.0
2007-04-24 23:00:00,88.057,88.073,88.031,88.037,65600000.0
2007-04-24 23:05:00,88.028,88.061,88.028,88.049,87800000.0
2007-04-24 23:10:00,88.055,88.055,88.003,88.01,64000000.0
2007-04-24 23:15:00,88.012,88.015,87.991,88.0,56000000.0
2007-04-24 23:20:00,88.0,88.007,87.973,87.986,67200000.0
2007-04-24 23:25:00,87.984,87.986,87.917,87.964,68600000.0
2007-04-24 23:30:00,87.969,87.984,87.955,87.97,60800000.0
2007-04-24 23:35:00,87.963,87.976,87.957,87.97,64000000.0
2007-04-24 23:40:00,87.967,87.996,87.955,87.984,89600000.0
2007-04-24 23:45:00,87.984,88.023,87.98,87.989,57600000.0
2007-04-24 23:50:00,88.009,88.009,87.961,88.0,61200000.0
2007-04-24 23:55:00,87.986,88.033,87.886,88.023,66600000.0
2007-04-25 00:00:00,88.021,88.026,87.98,88.023,64000000.0
2007-04-25 00:05:00,88.019,88.027,87.985,88.005,43200000.0
2007-04-25 00:10:00,88.049,88.049,87.97,87.987,64000000.0
2007-04-25 00:15:00,87.976,88.04,87.943,88.04,44800000.0
2007-04-25 00:20:00,88.065,88.065,88.02,88.038,75600000.0
2007-04-25 00:25:00,88.055,88.06,88.034,88.053,82600000.0
2007-04-25 00:30:00,88.037,88.07,88.024,88.067,68200000.0
2007-04-25 00:35:00,88.068,88.07,88.016,88.016,68200000.0
2007-04-25 00:40:00,88.024,88.047,88.001,88.022,54400000.0
2007-04-25 00:45:00,88.007,88.026,87.999,88.005,63400000.0
2007-04-25 00:50:00,88.036,88.045,88.002,88.036,64000000.0
2007-04-25 00:55:00,88.043,88.043,87.967,87.991,62400000.0
2007-04-25 01:00:00,87.978,88.019,87.97,87.97,62400000.0
2007-04-25 01:05:00,87.996,88.047,87.941,88.047,70400000.0
2007-04-25 01:10:00,88.017,88.054,87.992,88.051,67000000.0
2007-04-25 01:15:00,88.096,88.276,88.096,88.203,78400000.0
2007-04-25 01:20:00,88.206,88.206,88.127,88.147,59600000.0
2007-04-25 01:25:00,88.152,88.197,88.116,88.176,71400000.0
2007-04-25 01:30:00,88.16,88.16,88.112,88.131,70400000.0
2007-04-25 01:35:00,88.131,88.149,88.119,88.149,72000000.0
2007-04-25 01:40:00,88.137,88.189,88.13,88.187,55400000.0
2007-04-25 01:45:00,88.198,88.201,88.132,88.187,74600000.0
2007-04-25 01:50:00,88.182,88.189,88.131,88.142,73600000.0
2007-04-25 01:55:00,88.151,88.203,88.132,88.171,57600000.0
2007-04-25 02:00:00,88.173,88.192,88.148,88.148,70400000.0
2007-04-25 02:05:00,88.147,88.18,88.141,88.157,72000000.0
2007-04-25 02:10:00,88.147,88.16,88.126,88.126,64000000.0
2007-04-25 02:15:00,88.126,88.14,88.074,88.11,57600000.0
2007-04-25 02:20:00,88.101,88.125,88.028,88.116,62400000.0
2007-04-25 02:25:00,88.113,88.139,88.113,88.134,78400000.0
2007-04-25 02:30:00,88.127,88.139,88.088,88.095,65600000.0
2007-04-25 02:35:00,88.111,88.111,88.084,88.104,67200000.0
2007-04-25 02:40:00,88.109,88.109,88.064,88.074,57600000.0
2007-04-25 02:45:00,88.07,88.087,88.052,88.052,67600000.0
2007-04-25 02:50:00,88.045,88.076,87.965,88.076,56000000.0
2007-04-25 02:55:00,88.081,88.091,88.062,88.083,68800000.0
2007-04-25 03:00:00,88.074,88.074,87.953,88.003,59200000.0
2007-04-25 03:05:00,88.0,88.0,87.959,87.987,68800000.0
2007-04-25 03:10:00,87.986,87.986,87.934,87.982,70800000.0
2007-04-25 03:15:00,87.976,88.051,87.976,88.05,68800000.0
2007-04-25 03:20:00,88.064,88.106,88.034,88.087,59200000.0
2007-04-25 03:25:00,88.091,88.147,88.091,88.124,72000000.0
2007-04-25 03:30:00,88.108,88.152,88.05,88.131,60800000.0
2007-04-25 03:35:00,88.123,88.126,88.02,88.093,64000000.0
2007-04-25 03:40:00,88.106,88.107,88.051,88.065,60600000.0
2007-04-25 03:45:00,88.07,88.081,87.991,87.991,60800000.0
2007-04-25 03:50:00,87.999,88.053,87.972,88.042,58600000.0
2007-04-25 03:55:00,88.031,88.053,88.022,88.03,68800000.0
2007-04-25 04:00:00,88.028,88.07,88.016,88.052,68200000.0
2007-04-25 04:05:00,88.057,88.091,88.045,88.084,61800000.0
2007-04-25 04:10:00,88.081,88.115,88.055,88.086,60200000.0
2007-04-25 04:15:00,88.074,88.112,88.06,88.103,51200000.0
2007-04-25 04:20:00,88.108,88.123,88.022,88.091,64000000.0
2007-04-25 04:25:00,88.089,88.107,88.078,88.091,62400000.0
2007-04-25 04:30:00,88.082,88.098,88.068,88.091,49600000.0
2007-04-25 04:35:00,88.079,88.099,88.072,88.095,49000000.0
2007-04-25 04:40:00,88.099,88.107,88.062,88.066,57600000.0
2007-04-25 04:45:00,88.073,88.127,88.073,88.105,54800000.0
2007-04-25 04:50:00,88.132,88.142,88.044,88.107,59200000.0
2007-04-25 04:55:00,88.124,88.124,88.076,88.076,65600000.0
2007-04-25 05:00:00,88.072,88.107,88.068,88.104,59600000.0
2007-04-25 05:05:00,88.092,88.11,88.048,88.108,64000000.0
2007-04-25 05:10:00,88.156,88.156,88.104,88.106,66000000.0
2007-04-25 05:15:00,88.112,88.122,88.053,88.112,67600000.0
2007-04-25 05:20:00,88.135,88.15,88.115,88.121,57600000.0
2007-04-25 05:25:00,88.127,88.127,88.099,88.105,60800000.0
2007-04-25 05:30:00,88.112,88.141,88.109,88.116,60800000.0
2007-04-25 05:35:00,88.108,88.139,88.073,88.139,60800000.0
2007-04-25 05:40:00,88.139,88.139,88.107,88.107,60800000.0
2007-04-25 05:45:00,88.106,88.121,88.101,88.114,82000000.0
2007-04-25 05:50:00,88.127,88.129,88.108,88.108,52200000.0
2007-04-25 05:55:00,88.043,88.143,88.004,88.138,62400000.0
2007-04-25 06:00:00,88.149,88.151,88.107,88.127,60800000.0
2007-04-25 06:05:00,88.15,88.151,88.128,88.138,60800000.0
2007-04-25 06:10:00,88.125,88.161,88.061,88.15,65600000.0
2007-04-25 06:15:00,88.14,88.166,88.14,88.166,62400000.0
2007-04-25 06:20:00,88.161,88.168,88.136,88.159,67200000.0
2007-04-25 06:25:00,88.157,88.16,88.122,88.155,62800000.0
2007-04-25 06:30:00,88.134,88.143,88.096,88.143,72000000.0
2007-04-25 06:35:00,88.123,88.153,88.112,88.142,54400000.0
2007-04-25 06:40:00,88.136,88.148,88.075,88.12,50000000.0
2007-04-25 06:45:00,88.155,88.165,88.131,88.141,60800000.0
2007-04-25 06:50:00,88.129,88.167,88.129,88.142,71400000.0
2007-04-25 06:55:00,88.144,88.167,88.135,88.155,66600000.0
2007-04-25 07:00:00,88.125,88.14,88.059,88.104,72400000.0
2007-04-25 07:05:00,88.076,88.106,88.048,88.09,64000000.0
2007-04-25 07:10:00,88.092,88.108,88.017,88.104,60200000.0
2007-04-25 07:15:00,88.103,88.107,88.091,88.099,65600000.0
2007-04-25 07:20:00,88.097,88.114,88.026,88.027,68800000.0
2007-04-25 07:25:00,88.031,88.062,88.021,88.043,61800000.0
2007-04-25 07:30:00,88.048,88.072,88.046,88.072,67600000.0
2007-04-25 07:35:00,88.049,88.077,88.047,88.077,62400000.0
2007-04-25 07:40:00,88.082,88.147,88.065,88.135,60800000.0
2007-04-25 07:45:00,88.125,88.128,88.1,88.128,68800000.0
2007-04-25 07:50:00,88.102,88.115,88.084,88.091,72000000.0
2007-04-25 07:55:00,88.093,88.105,88.069,88.103,64000000.0
2007-04-25 08:00:00,88.073,88.186,88.041,88.186,70400000.0
2007-04-25 08:05:00,88.192,88.193,88.105,88.105,68800000.0
2007-04-25 08:10:00,88.103,88.121,88.081,88.102,63800000.0
2007-04-25 08:15:00,88.102,88.102,88.048,88.08,63400000.0
2007-04-25 08:20:00,88.085,88.213,88.071,88.176,73000000.0
2007-04-25 08:25:00,88.17,88.194,88.152,88.158,64000000.0
2007-04-25 08:30:00,88.15,88.15,88.102,88.14,64000000.0
2007-04-25 08:35:00,88.129,88.153,88.108,88.153,73400000.0
2007-04-25 08:40:00,88.176,88.297,88.176,88.286,71400000.0
2007-04-25 08:45:00,88.276,88.343,88.275,88.308,68800000.0
2007-04-25 08:50:00,88.299,88.327,88.243,88.327,72000000.0
2007-04-25 08:55:00,88.335,88.45,88.327,88.445,60800000.0
2007-04-25 09:00:00,88.453,88.466,88.369,88.397,67200000.0
2007-04-25 09:05:00,88.383,88.407,88.363,88.399,67200000.0
2007-04-25 09:10:00,88.39,88.438,88.386,88.402,60800000.0
2007-04-25 09:15:00,88.411,88.422,88.389,88.39,62800000.0
2007-04-25 09:20:00,88.405,88.42,88.376,88.403,70400000.0
2007-04-25 09:25:00,88.403,88.462,88.392,88.457,59200000.0
2007-04-25 09:30:00,88.451,88.451,88.36,88.369,64000000.0
2007-04-25 09:35:00,88.376,88.397,88.304,88.39,68800000.0
2007-04-25 09:40:00,88.395,88.443,88.386,88.433,67200000.0
2007-04-25 09:45:00,88.442,88.515,88.428,88.511,60800000.0
2007-04-25 09:50:00,88.52,88.53,88.459,88.481,67200000.0
2007-04-25 09:55:00,88.481,88.488,88.38,88.471,78400000.0
2007-04-25 10:00:00,88.464,88.501,88.459,88.472,58600000.0
2007-04-25 10:05:00,88.469,88.47,88.397,88.42,67200000.0
2007-04-25 10:10:00,88.422,88.441,88.413,88.426,65000000.0
2007-04-25 10:15:00,88.422,88.439,88.387,88.399,59200000.0
2007-04-25 10:20:00,88.407,88.41,88.379,88.404,68200000.0
2007-04-25 10:25:00,88.398,88.398,88.365,88.365,56000000.0
2007-04-25 10:30:00,88.369,88.456,88.368,88.448,65600000.0
2007-04-25 10:35:00,88.453,88.458,88.347,88.429,57000000.0
2007-04-25 10:40:00,88.427,88.448,88.409,88.433,63400000.0
2007-04-25 10:45:00,88.427,88.459,88.409,88.409,62400000.0
2007-04-25 10:50:00,88.401,88.432,88.389,88.432,73000000.0
2007-04-25 10:55:00,88.422,88.44,88.319,88.4,67600000.0
2007-04-25 11:00:00,88.411,88.434,88.393,88.431,68200000.0
2007-04-25 11:05:00,88.433,88.439,88.379,88.419,81600000.0
2007-04-25 11:10:00,88.419,88.441,88.396,88.437,66600000.0
2007-04-25 11:15:00,88.435,88.47,88.426,88.437,65600000.0
2007-04-25 11:20:00,88.441,88.449,88.429,88.449,63400000.0
2007-04-25 11:25:00,88.433,88.448,88.413,88.444,70800000.0
2007-04-25 11:30:00,88.446,88.481,88.44,88.463,68800000.0
2007-04-25 11:35:00,88.469,88.469,88.43,88.455,57600000.0
2007-04-25 11:40:00,88.466,88.506,88.466,88.472,66600000.0
2007-04-25 11:45:00,88.503,88.56,88.503,88.53,67200000.0
2007-04-25 11:50:00,88.541,88.61,88.538,88.596,65600000.0
2007-04-25 11:55:00,88.585,88.586,88.522,88.552,59200000.0
2007-04-25 12:00:00,88.552,88.571,88.512,88.512,65600000.0
2007-04-25 12:05:00,88.525,88.529,88.466,88.466,67200000.0
2007-04-25 12:10:00,88.467,88.493,88.459,88.469,60000000.0
2007-04-25 12:15:00,88.473,88.497,88.43,88.457,72000000.0
2007-04-25 12:20:00,88.438,88.456,88.424,88.438,68800000.0
2007-04-25 12:25:00,88.446,88.456,88.422,88.427,64000000.0
2007-04-25 12:30:00,88.433,88.441,88.419,88.435,70400000.0
2007-04-25 12:35:00,88.436,88.504,88.38,88.502,67600000.0
2007-04-25 12:40:00,88.504,88.51,88.475,88.483,73600000.0
2007-04-25 12:45:00,88.484,88.49,88.458,88.471,69800000.0
2007-04-25 12:50:00,88.458,88.481,88.454,88.473,60800000.0
2007-04-25 12:55:00,88.471,88.483,88.441,88.475,72000000.0
2007-04-25 13:00:00,88.476,88.486,88.424,88.433,67200000.0
2007-04-25 13:05:00,88.432,88.443,88.396,88.398,68200000.0
2007-04-25 13:10:00,88.387,88.43,88.386,88.403,70400000.0
2007-04-25 13:15:00,88.425,88.463,88.419,88.454,70400000.0
2007-04-25 13:20:00,88.446,88.451,88.426,88.439,67200000.0
2007-04-25 13:25:00,88.418,88.42,88.301,88.393,74000000.0
2007-04-25 13:30:00,88.398,88.408,88.384,88.405,67200000.0
2007-04-25 13:35:00,88.396,88.412,88.332,88.332,115000000.0
2007-04-25 13:40:00,88.309,88.353,88.309,88.335,127800000.0
2007-04-25 13:45:00,88.327,88.339,88.311,88.323,88000000.0
2007-04-25 13:50:00,88.335,88.344,88.309,88.344,91200000.0
2007-04-25 13:55:00,88.345,88.349,88.329,88.338,103400000.0
2007-04-25 14:00:00,88.32,88.376,88.32,88.343,120000000.0
2007-04-25 14:05:00,88.343,88.348,88.315,88.341,149800000.0
2007-04-25 14:10:00,88.346,88.367,88.342,88.351,102400000.0
2007-04-25 14:15:00,88.349,88.371,88.309,88.354,95400000.0
2007-04-25 14:20:00,88.357,88.385,88.27,88.317,138000000.0
2007-04-25 14:25:00,88.338,88.357,88.313,88.313,90000000.0
2007-04-25 14:30:00,88.363,88.407,88.315,88.402,140800000.0
2007-04-25 14:35:00,88.426,88.445,88.368,88.371,107200000.0
2007-04-25 14:40:00,88.366,88.397,88.35,88.365,120000000.0
2007-04-25 14:45:00,88.369,88.401,88.334,88.338,89600000.0
2007-04-25 14:50:00,88.346,88.38,88.335,88.378,103400000.0
2007-04-25 14:55:00,88.371,88.375,88.342,88.343,75200000.0
2007-04-25 15:00:00,88.363,88.365,88.315,88.32,76800000.0
2007-04-25 15:05:00,88.338,88.342,88.311,88.312,86400000.0
2007-04-25 15:10:00,88.338,88.402,88.326,88.393,164200000.0
2007-04-25 15:15:00,88.395,88.407,88.391,88.405,120000000.0
2007-04-25 15:20:00,88.417,88.472,88.41,88.454,126400000.0
2007-04-25 15:25:00,88.45,88.46,88.348,88.433,212600000.0
2007-04-25 15:30:00,88.348,88.483,88.332,88.462,258000000.0
2007-04-25 15:35:00,88.467,88.482,88.438,88.474,192000000.0
2007-04-25 15:40:00,88.467,88.491,88.436,88.452,144000000.0
2007-04-25 15:45:00,88.468,88.476,88.441,88.449,99200000.0
2007-04-25 15:50:00,88.43,88.476,88.418,88.464,98000000.0
2007-04-25 15:55:00,88.462,88.473,88.414,88.445,143400000.0
2007-04-25 16:00:00,88.397,88.403,88.357,88.389,223400000.0
2007-04-25 16:05:00,88.374,88.395,88.347,88.347,205200000.0
2007-04-25 16:10:00,88.343,88.343,88.254,88.262,172200000.0
2007-04-25 16:15:00,88.264,88.327,88.261,88.265,147600000.0
2007-04-25 16:20:00,88.285,88.317,88.28,88.303,141200000.0
2007-04-25 16:25:00,88.314,88.353,88.307,88.336,124800000.0
2007-04-25 16:30:00,88.337,88.352,88.319,88.324,128000000.0
2007-04-25 16:35:00,88.342,88.357,88.316,88.316,221200000.0
2007-04-25 16:40:00,88.329,88.332,88.302,88.324,212200000.0
2007-04-25 16:45:00,88.315,88.338,88.284,88.305,226000000.0
2007-04-25 16:50:00,88.306,88.355,88.3,88.355,194600000.0
2007-04-25 16:55:00,88.361,88.376,88.32,88.32,147200000.0
2007-04-25 17:00:00,88.321,88.335,88.306,88.333,209600000.0
2007-04-25 17:05:00,88.307,88.363,88.305,88.354,275600000.0
2007-04-25 17:10:00,88.355,88.355,88.321,88.339,140200000.0
2007-04-25 17:15:00,88.334,88.336,88.292,88.336,156800000.0
2007-04-25 17:20:00,88.324,88.337,88.296,88.301,88000000.0
2007-04-25 17:25:00,88.292,88.311,88.281,88.311,158200000.0
2007-04-25 17:30:00,88.318,88.331,88.265,88.326,259200000.0
2007-04-25 17:35:00,88.336,88.342,88.298,88.34,144000000.0
2007-04-25 17:40:00,88.346,88.346,88.31,88.332,148200000.0
2007-04-25 17:45:00,88.33,88.342,88.31,88.32,233600000.0
2007-04-25 17:50:00,88.32,88.352,88.264,88.278,177000000.0
2007-04-25 17:55:00,88.292,88.351,88.28,88.348,201000000.0
2007-04-25 18:00:00,88.347,88.363,88.317,88.317,178000000.0
2007-04-25 18:05:00,88.305,88.334,88.296,88.313,172200000.0
2007-04-25 18:10:00,88.301,88.341,88.284,88.332,88000000.0
2007-04-25 18:15:00,88.322,88.334,88.292,88.299,204600000.0
2007-04-25 18:20:00,88.307,88.369,88.307,88.34,188800000.0
2007-04-25 18:25:00,88.33,88.346,88.297,88.304,136000000.0
2007-04-25 18:30:00,88.298,88.316,88.266,88.304,169400000.0
2007-04-25 18:35:00,88.296,88.34,88.292,88.338,274600000.0
2007-04-25 18:40:00,88.338,88.35,88.299,88.324,293600000.0
2007-04-25 18:45:00,88.319,88.338,88.287,88.32,91000000.0
2007-04-25 18:50:00,88.324,88.327,88.287,88.322,126800000.0
2007-04-25 18:55:00,88.32,88.348,88.307,88.325,121600000.0
2007-04-25 19:00:00,88.325,88.344,88.293,88.293,100800000.0
2007-04-25 19:05:00,88.3,88.326,88.3,88.324,144000000.0
2007-04-25 19:10:00,88.315,88.323,88.311,88.315,75200000.0
2007-04-25 19:15:00,88.32,88.332,88.3,88.322,86400000.0
2007-04-25 19:20:00,88.328,88.354,88.316,88.354,109200000.0
2007-04-25 19:25:00,88.349,88.368,88.309,88.309,94400000.0
2007-04-25 19:30:00,88.301,88.346,88.294,88.327,59200000.0
2007-04-25 19:35:00,88.325,88.353,88.31,88.344,68800000.0
2007-04-25 19:40:00,88.345,88.356,88.316,88.329,56000000.0
2007-04-25 19:45:00,88.339,88.369,88.331,88.362,93200000.0
2007-04-25 19:50:00,88.364,88.376,88.345,88.352,65600000.0
2007-04-25 19:55:00,88.363,88.363,88.32,88.33,64000000.0
2007-04-25 20:00:00,88.321,88.371,88.321,88.335,93800000.0
2007-04-25 20:05:00,88.34,88.365,88.332,88.339,90600000.0
2007-04-25 20:10:00,88.328,88.394,88.317,88.375,62400000.0
2007-04-25 20:15:00,88.386,88.395,88.355,88.367,102400000.0
2007-04-25 20:20:00,88.366,88.37,88.342,88.35,78400000.0
2007-04-25 20:25:00,88.347,88.363,88.331,88.335,59200000.0
2007-04-25 20:30:00,88.335,88.37,88.335,88.335,73600000.0
2007-04-25 20:35:00,88.348,88.371,88.324,88.337,57600000.0
2007-04-25 20:40:00,88.327,88.347,88.318,88.34,64000000.0
2007-04-25 20:45:00,88.334,88.346,88.31,88.31,69200000.0
2007-04-25 20:50:00,88.301,88.324,88.295,88.314,80000000.0
2007-04-25 20:55:00,88.304,88.316,88.268,88.299,63400000.0
2007-04-25 21:00:00,88.29,88.303,88.28,88.292,71400000.0
2007-04-25 21:05:00,88.296,88.296,88.236,88.257,60200000.0
2007-04-25 21:10:00,88.246,88.286,88.202,88.284,67200000.0
2007-04-25 21:15:00,88.274,88.322,88.203,88.32,78400000.0
2007-04-25 21:20:00,88.306,88.33,88.273,88.308,60800000.0
2007-04-25 21:25:00,88.325,88.327,88.235,88.272,62800000.0
2007-04-25 21:30:00,88.302,88.306,88.27,88.29,72000000.0
2007-04-25 21:35:00,88.293,88.328,88.214,88.285,63400000.0
2007-04-25 21:40:00,88.278,88.299,88.248,88.261,65600000.0
2007-04-25 21:45:00,88.289,88.29,88.236,88.252,70400000.0
2007-04-25 21:50:00,88.308,88.308,88.237,88.294,63400000.0
2007-04-25 21:55:00,88.291,88.293,88.212,88.276,68200000.0
2007-04-25 22:00:00,88.249,88.26,88.229,88.25,77800000.0
2007-04-25 22:05:00,88.244,88.274,88.244,88.266,68800000.0
2007-04-25 22:10:00,88.274,88.286,88.217,88.274,58600000.0
2007-04-25 22:15:00,88.267,88.331,88.265,88.314,70400000.0
2007-04-25 22:20:00,88.315,88.353,88.296,88.319,67200000.0
2007-04-25 22:25:00,88.283,88.332,88.277,88.282,48000000.0
2007-04-25 22:30:00,88.282,88.319,88.249,88.315,65000000.0
2007-04-25 22:35:00,88.312,88.329,88.268,88.273,86800000.0
2007-04-25 22:40:00,88.308,88.331,88.262,88.329,68800000.0
2007-04-25 22:45:00,88.333,88.372,88.323,88.36,65000000.0
2007-04-25 22:50:00,88.367,88.386,88.32,88.368,57600000.0
2007-04-25 22:55:00,88.361,88.446,88.359,88.43,80000000.0
2007-04-25 23:00:00,88.506,88.707,88.093,88.093,70400000.0
2007-04-25 23:05:00,88.113,88.271,88.041,88.178,84800000.0
2007-04-25 23:10:00,88.237,88.48,88.235,88.48,64000000.0
2007-04-25 23:15:00,88.473,88.473,88.359,88.402,54800000.0
2007-04-25 23:20:00,88.403,88.531,88.403,88.505,67200000.0
2007-04-25 23:25:00,88.498,88.557,88.46,88.495,68200000.0
2007-04-25 23:30:00,88.463,88.465,88.407,88.426,73600000.0
2007-04-25 23:35:00,88.44,88.524,88.432,88.504,63400000.0
2007-04-25 23:40:00,88.487,88.51,88.468,88.503,99600000.0
2007-04-25 23:45:00,88.5,88.509,88.474,88.491,57000000.0
2007-04-25 23:50:00,88.505,88.578,88.493,88.551,61800000.0
2007-04-25 23:55:00,88.541,88.549,88.45,88.468,67200000.0
2007-04-26 00:00:00,88.482,88.508,88.45,88.466,64000000.0
2007-04-26 00:05:00,88.455,88.463,88.426,88.436,54400000.0
2007-04-26 00:10:00,88.444,88.474,88.431,88.472,63400000.0
2007-04-26 00:15:00,88.479,88.534,88.452,88.53,58600000.0
2007-04-26 00:20:00,88.522,88.578,88.522,88.578,75200000.0
2007-04-26 00:25:00,88.592,88.597,88.472,88.472,83200000.0
2007-04-26 00:30:00,88.336,88.436,88.26,88.333,68800000.0
2007-04-26 00:35:00,88.33,88.416,88.28,88.369,68600000.0
2007-04-26 00:40:00,88.39,88.398,88.332,88.372,69800000.0
2007-04-26 00:45:00,88.376,88.398,88.284,88.318,64000000.0
2007-04-26 00:50:00,88.325,88.338,88.289,88.289,64800000.0
2007-04-26 00:55:00,88.281,88.32,88.279,88.303,61200000.0
2007-04-26 01:00:00,88.302,88.327,88.302,88.31,62400000.0
2007-04-26 01:05:00,88.314,88.314,88.189,88.192,70400000.0
2007-04-26 01:10:00,88.179,88.193,88.153,88.153,67200000.0
2007-04-26 01:15:00,88.14,88.152,88.111,88.143,78400000.0
2007-04-26 01:20:00,88.142,88.226,88.13,88.219,61200000.0
2007-04-26 01:25:00,88.216,88.288,88.208,88.229,71800000.0
2007-04-26 01:30:00,88.233,88.237,88.205,88.236,70400000.0
2007-04-26 01:35:00,88.25,88.256,88.189,88.196,72000000.0
2007-04-26 01:40:00,88.196,88.208,88.191,88.207,56000000.0
2007-04-26 01:45:00,88.204,88.221,88.173,88.199,74600000.0
2007-04-26 01:50:00,88.208,88.222,88.188,88.204,73600000.0
2007-04-26 01:55:00,88.24,88.266,88.24,88.261,58000000.0
2007-04-26 02:00:00,88.261,88.326,88.253,88.31,70400000.0
2007-04-26 02:05:00,88.311,88.342,88.3,88.333,71400000.0
2007-04-26 02:10:00,88.351,88.457,88.348,88.452,59200000.0
2007-04-26 02:15:00,88.457,88.483,88.398,88.476,57600000.0
2007-04-26 02:20:00,88.468,88.488,88.389,88.482,61800000.0
2007-04-26 02:25:00,88.481,88.521,88.471,88.475,77000000.0
2007-04-26 02:30:00,88.466,88.472,88.434,88.434,65600000.0
2007-04-26 02:35:00,88.44,88.445,88.404,88.405,67200000.0
2007-04-26 02:40:00,88.413,88.421,88.399,88.412,57000000.0
2007-04-26 02:45:00,88.42,88.422,88.363,88.406,68200000.0
2007-04-26 02:50:00,88.395,88.422,88.323,88.413,55400000.0
2007-04-26 02:55:00,88.401,88.457,88.4,88.441,49000000.0
2007-04-26 03:00:00,88.447,88.504,88.388,88.498,59200000.0
2007-04-26 03:05:00,88.483,88.501,88.439,88.472,68800000.0
2007-04-26 03:10:00,88.491,88.52,88.476,88.497,72000000.0
2007-04-26 03:15:00,88.5,88.53,88.467,88.473,68800000.0
2007-04-26 03:20:00,88.473,88.473,88.404,88.442,59200000.0
2007-04-26 03:25:00,88.442,88.478,88.43,88.455,72000000.0
2007-04-26 03:30:00,88.44,88.443,88.376,88.42,60800000.0
2007-04-26 03:35:00,88.418,88.431,88.363,88.431,65600000.0
2007-04-26 03:40:00,88.408,88.448,88.395,88.429,60800000.0
2007-04-26 03:45:00,88.418,88.441,88.416,88.426,60800000.0
2007-04-26 03:50:00,88.427,88.461,88.412,88.461,58600000.0
2007-04-26 03:55:00,88.456,88.558,88.44,88.558,68200000.0
2007-04-26 04:00:00,88.541,88.546,88.503,88.543,59600000.0
2007-04-26 04:05:00,88.536,88.552,88.474,88.497,62400000.0
2007-04-26 04:10:00,88.512,88.525,88.494,88.52,60800000.0
2007-04-26 04:15:00,88.533,88.533,88.51,88.53,64000000.0
2007-04-26 04:20:00,88.513,88.567,88.427,88.558,63400000.0
2007-04-26 04:25:00,88.558,88.558,88.522,88.537,62400000.0
2007-04-26 04:30:00,88.533,88.551,88.505,88.517,56000000.0
2007-04-26 04:35:00,88.513,88.557,88.501,88.554,59200000.0
2007-04-26 04:40:00,88.578,88.578,88.513,88.513,57600000.0
2007-04-26 04:45:00,88.527,88.599,88.52,88.578,65000000.0
2007-04-26 04:50:00,88.583,88.595,88.486,88.559,60800000.0
2007-04-26 04:55:00,88.56,88.575,88.538,88.574,60800000.0
2007-04-26 05:00:00,88.56,88.625,88.56,88.625,60200000.0
2007-04-26 05:05:00,88.615,88.62,88.59,88.601,60200000.0
2007-04-26 05:10:00,88.609,88.614,88.562,88.592,65600000.0
2007-04-26 05:15:00,88.597,88.62,88.518,88.607,67200000.0
2007-04-26 05:20:00,88.605,88.65,88.605,88.65,51200000.0
2007-04-26 05:25:00,88.64,88.66,88.635,88.642,48000000.0
2007-04-26 05:30:00,88.65,88.67,88.636,88.642,60200000.0
2007-04-26 05:35:00,88.639,88.646,88.614,88.62,61800000.0
2007-04-26 05:40:00,88.614,88.614,88.592,88.607,59600000.0
2007-04-26 05:45:00,88.61,88.619,88.589,88.595,82600000.0
2007-04-26 05:50:00,88.604,88.614,88.589,88.608,46400000.0
2007-04-26 05:55:00,88.553,88.652,88.537,88.616,62400000.0
2007-04-26 06:00:00,88.645,88.658,88.612,88.622,60800000.0
2007-04-26 06:05:00,88.618,88.627,88.594,88.598,60800000.0
2007-04-26 06:10:00,88.594,88.63,88.51,88.63,64400000.0
2007-04-26 06:15:00,88.608,88.655,88.608,88.645,61800000.0
2007-04-26 06:20:00,88.656,88.666,88.634,88.654,67200000.0
2007-04-26 06:25:00,88.651,88.674,88.636,88.666,58600000.0
2007-04-26 06:30:00,88.671,88.694,88.65,88.67,72000000.0
2007-04-26 06:35:00,88.673,88.708,88.673,88.692,67600000.0
2007-04-26 06:40:00,88.686,88.771,88.686,88.719,63400000.0
2007-04-26 06:45:00,88.719,88.719,88.67,88.702,78400000.0
2007-04-26 06:50:00,88.692,88.699,88.671,88.685,72000000.0
2007-04-26 06:55:00,88.688,88.739,88.688,88.733,57600000.0
2007-04-26 07:00:00,88.723,88.739,88.701,88.717,72000000.0
2007-04-26 07:05:00,88.725,88.735,88.679,88.691,64400000.0
2007-04-26 07:10:00,88.691,88.734,88.62,88.685,48000000.0
2007-04-26 07:15:00,88.681,88.691,88.661,88.667,65600000.0
2007-04-26 07:20:00,88.67,88.697,88.667,88.676,67600000.0
2007-04-26 07:25:00,88.67,88.681,88.651,88.662,73600000.0
2007-04-26 07:30:00,88.652,88.672,88.64,88.671,66600000.0
2007-04-26 07:35:00,88.671,88.69,88.648,88.69,62400000.0
2007-04-26 07:40:00,88.686,88.723,88.593,88.601,60600000.0
2007-04-26 07:45:00,88.603,88.627,88.545,88.593,68800000.0
2007-04-26 07:50:00,88.596,88.635,88.583,88.635,72000000.0
2007-04-26 07:55:00,88.626,88.676,88.605,88.626,64000000.0
2007-04-26 08:00:00,88.647,88.647,88.612,88.627,70400000.0
2007-04-26 08:05:00,88.625,88.719,88.625,88.702,68600000.0
2007-04-26 08:10:00,88.684,88.719,88.663,88.704,64000000.0
2007-04-26 08:15:00,88.744,88.796,88.744,88.755,62800000.0
2007-04-26 08:20:00,88.754,88.809,88.746,88.774,73600000.0
2007-04-26 08:25:00,88.744,88.765,88.698,88.714,63400000.0
2007-04-26 08:30:00,88.708,88.715,88.676,88.692,64000000.0
2007-04-26 08:35:00,88.692,88.789,88.672,88.767,73600000.0
2007-04-26 08:40:00,88.761,88.761,88.614,88.62,71400000.0
2007-04-26 08:45:00,88.613,88.646,88.6,88.637,68200000.0
2007-04-26 08:50:00,88.636,88.669,88.619,88.651,72000000.0
2007-04-26 08:55:00,88.657,88.706,88.645,88.702,60200000.0
2007-04-26 09:00:00,88.71,88.71,88.616,88.616,67200000.0
2007-04-26 09:05:00,88.602,88.66,88.588,88.655,67200000.0
2007-04-26 09:10:00,88.675,88.685,88.582,88.582,61600000.0
2007-04-26 09:15:00,88.583,88.595,88.56,88.592,62400000.0
2007-04-26 09:20:00,88.58,88.584,88.538,88.561,70400000.0
2007-04-26 09:25:00,88.557,88.576,88.535,88.536,59600000.0
2007-04-26 09:30:00,88.538,88.663,88.538,88.636,64000000.0
2007-04-26 09:35:00,88.64,88.71,88.616,88.681,68800000.0
2007-04-26 09:40:00,88.692,88.726,88.657,88.689,67000000.0
2007-04-26 09:45:00,88.695,88.762,88.689,88.695,60200000.0
2007-04-26 09:50:00,88.708,88.716,88.668,88.706,66600000.0
2007-04-26 09:55:00,88.695,88.701,88.569,88.656,77800000.0
2007-04-26 10:00:00,88.654,88.691,88.643,88.676,59600000.0
2007-04-26 10:05:00,88.671,88.685,88.647,88.685,66400000.0
2007-04-26 10:10:00,88.688,88.724,88.68,88.693,65000000.0
2007-04-26 10:15:00,88.694,88.721,88.691,88.709,58600000.0
2007-04-26 10:20:00,88.71,88.724,88.68,88.707,68200000.0
2007-04-26 10:25:00,88.72,88.753,88.701,88.727,56000000.0
2007-04-26 10:30:00,88.725,88.755,88.714,88.752,65600000.0
2007-04-26 10:35:00,88.759,88.801,88.689,88.779,57600000.0
2007-04-26 10:40:00,88.775,88.775,88.681,88.687,64000000.0
2007-04-26 10:45:00,88.66,88.688,88.565,88.61,62400000.0
2007-04-26 10:50:00,88.608,88.644,88.608,88.64,73600000.0
2007-04-26 10:55:00,88.644,88.663,88.537,88.603,68200000.0
2007-04-26 11:00:00,88.597,88.659,88.593,88.653,68800000.0
2007-04-26 11:05:00,88.644,88.725,88.623,88.654,81600000.0
2007-04-26 11:10:00,88.648,88.652,88.577,88.596,67200000.0
2007-04-26 11:15:00,88.601,88.686,88.6,88.658,66000000.0
2007-04-26 11:20:00,88.64,88.647,88.53,88.53,64000000.0
2007-04-26 11:25:00,88.469,88.469,88.219,88.383,71400000.0
2007-04-26 11:30:00,88.363,88.363,88.268,88.36,68800000.0
2007-04-26 11:35:00,88.344,88.369,88.323,88.367,57600000.0
2007-04-26 11:40:00,88.353,88.357,88.228,88.229,67600000.0
2007-04-26 11:45:00,88.23,88.34,88.215,88.296,67200000.0
2007-04-26 11:50:00,88.283,88.283,88.209,88.227,65600000.0
2007-04-26 11:55:00,88.235,88.29,88.174,88.278,59200000.0
2007-04-26 12:00:00,88.219,88.219,88.075,88.125,65600000.0
2007-04-26 12:05:00,88.131,88.167,88.099,88.166,67200000.0
2007-04-26 12:10:00,88.185,88.278,88.185,88.274,59200000.0
2007-04-26 12:15:00,88.271,88.32,88.213,88.308,70800000.0
2007-04-26 12:20:00,88.324,88.356,88.27,88.27,68800000.0
2007-04-26 12:25:00,88.274,88.33,88.274,88.33,63400000.0
2007-04-26 12:30:00,88.335,88.347,88.302,88.319,70400000.0
2007-04-26 12:35:00,88.321,88.344,88.231,88.335,67200000.0
2007-04-26 12:40:00,88.322,88.351,88.288,88.351,74000000.0
2007-04-26 12:45:00,88.322,88.364,88.309,88.357,70400000.0
2007-04-26 12:50:00,88.357,88.368,88.34,88.346,60800000.0
2007-04-26 12:55:00,88.348,88.362,88.318,88.338,72000000.0
2007-04-26 13:00:00,88.327,88.366,88.292,88.306,67200000.0
2007-04-26 13:05:00,88.324,88.339,88.285,88.323,68200000.0
2007-04-26 13:10:00,88.327,88.373,88.311,88.357,70400000.0
2007-04-26 13:15:00,88.372,88.378,88.337,88.366,69800000.0
2007-04-26 13:20:00,88.365,88.381,88.302,88.302,66600000.0
2007-04-26 13:25:00,88.296,88.315,88.203,88.297,74600000.0
2007-04-26 13:30:00,88.294,88.313,88.266,88.275,67200000.0
2007-04-26 13:35:00,88.267,88.33,88.266,88.284,116200000.0
2007-04-26 13:40:00,88.259,88.301,88.239,88.243,127400000.0
2007-04-26 13:45:00,88.23,88.278,88.197,88.266,88000000.0
2007-04-26 13:50:00,88.267,88.286,88.25,88.276,91200000.0
2007-04-26 13:55:00,88.287,88.295,88.258,88.27,104000000.0
2007-04-26 14:00:00,88.26,88.26,88.217,88.222,119400000.0
2007-04-26 14:05:00,88.221,88.227,88.058,88.101,149200000.0
2007-04-26 14:10:00,88.097,88.117,88.086,88.117,102400000.0
2007-04-26 14:15:00,88.117,88.179,88.091,88.179,96400000.0
2007-04-26 14:20:00,88.187,88.198,88.158,88.17,138600000.0
2007-04-26 14:25:00,88.148,88.239,88.142,88.232,91200000.0
2007-04-26 14:30:00,88.231,88.309,88.227,88.309,140800000.0
2007-04-26 14:35:00,88.319,88.322,88.272,88.272,107600000.0
2007-04-26 14:40:00,88.273,88.283,88.254,88.259,119400000.0
2007-04-26 14:45:00,88.253,88.269,88.214,88.22,89600000.0
2007-04-26 14:50:00,88.211,88.261,88.211,88.253,104000000.0
2007-04-26 14:55:00,88.255,88.286,88.223,88.234,74000000.0
2007-04-26 15:00:00,88.23,88.23,88.152,88.157,80000000.0
2007-04-26 15:05:00,88.152,88.152,88.057,88.096,86400000.0
2007-04-26 15:10:00,88.095,88.128,88.077,88.119,164000000.0
2007-04-26 15:15:00,88.151,88.153,88.053,88.06,120000000.0
2007-04-26 15:20:00,88.067,88.113,88.038,88.038,126800000.0
2007-04-26 15:25:00,88.046,88.094,87.982,88.062,211000000.0
2007-04-26 15:30:00,87.958,88.094,87.931,88.016,257400000.0
2007-04-26 15:35:00,88.009,88.017,87.977,88.016,191400000.0
2007-04-26 15:40:00,88.019,88.034,88.009,88.027,143400000.0
2007-04-26 15:45:00,88.028,88.055,87.999,88.036,98400000.0
2007-04-26 15:50:00,88.034,88.034,87.905,87.905,97000000.0
2007-04-26 15:55:00,87.896,87.971,87.896,87.971,144400000.0
2007-04-26 16:00:00,87.961,87.974,87.911,87.917,224400000.0
2007-04-26 16:05:00,87.906,87.953,87.889,87.943,203600000.0
2007-04-26 16:10:00,87.949,87.992,87.941,87.969,172600000.0
2007-04-26 16:15:00,87.967,87.985,87.921,87.952,149200000.0
2007-04-26 16:20:00,87.948,87.978,87.906,87.962,140800000.0
2007-04-26 16:25:00,87.98,88.046,87.979,88.046,124200000.0
2007-04-26 16:30:00,88.06,88.128,88.055,88.089,127400000.0
2007-04-26 16:35:00,88.087,88.087,88.013,88.024,221000000.0
2007-04-26 16:40:00,88.024,88.048,87.993,88.048,213000000.0
2007-04-26 16:45:00,88.04,88.107,88.04,88.095,226600000.0
2007-04-26 16:50:00,88.101,88.114,88.083,88.1,194000000.0
2007-04-26 16:55:00,88.097,88.106,88.031,88.038,147200000.0
2007-04-26 17:00:00,88.026,88.055,88.014,88.04,209000000.0
2007-04-26 17:05:00,88.032,88.138,87.981,88.137,276600000.0
2007-04-26 17:10:00,88.126,88.162,88.126,88.142,140800000.0
2007-04-26 17:15:00,88.156,88.166,88.125,88.134,156600000.0
2007-04-26 17:20:00,88.13,88.17,88.124,88.147,87400000.0
2007-04-26 17:25:00,88.149,88.166,88.117,88.117,157000000.0
2007-04-26 17:30:00,88.109,88.16,88.109,88.135,258000000.0
2007-04-26 17:35:00,88.139,88.162,88.075,88.075,143400000.0
2007-04-26 17:40:00,88.067,88.119,88.046,88.086,148200000.0
2007-04-26 17:45:00,88.09,88.152,88.09,88.117,232400000.0
2007-04-26 17:50:00,88.11,88.133,88.077,88.083,176400000.0
2007-04-26 17:55:00,88.081,88.094,88.059,88.065,201000000.0
2007-04-26 18:00:00,88.057,88.085,88.036,88.052,178000000.0
2007-04-26 18:05:00,88.073,88.111,88.068,88.102,139600000.0
2007-04-26 18:10:00,88.119,88.19,88.094,88.166,87400000.0
2007-04-26 18:15:00,88.186,88.208,88.169,88.181,205800000.0
2007-04-26 18:20:00,88.183,88.212,88.177,88.187,187600000.0
2007-04-26 18:25:00,88.184,88.203,88.153,88.175,134800000.0
2007-04-26 18:30:00,88.187,88.22,88.17,88.211,169600000.0
2007-04-26 18:35:00,88.21,88.246,88.186,88.218,274600000.0
2007-04-26 18:40:00,88.221,88.226,88.185,88.186,295600000.0
2007-04-26 18:45:00,88.212,88.212,88.176,88.179,92800000.0
2007-04-26 18:50:00,88.192,88.225,88.143,88.225,126800000.0
2007-04-26 18:55:00,88.183,88.223,88.181,88.187,121000000.0
2007-04-26 19:00:00,88.213,88.283,88.213,88.263,100200000.0
2007-04-26 19:05:00,88.27,88.286,88.254,88.277,144000000.0
2007-04-26 19:10:00,88.282,88.296,88.256,88.296,75200000.0
2007-04-26 19:15:00,88.307,88.354,88.302,88.342,86200000.0
2007-04-26 19:20:00,88.349,88.411,88.342,88.395,110400000.0
2007-04-26 19:25:00,88.394,88.413,88.378,88.378,93600000.0
2007-04-26 19:30:00,88.402,88.409,88.375,88.397,58000000.0
2007-04-26 19:35:00,88.394,88.406,88.374,88.378,68200000.0
2007-04-26 19:40:00,88.373,88.407,88.373,88.388,56000000.0
2007-04-26 19:45:00,88.401,88.41,88.384,88.385,84200000.0
2007-04-26 19:50:00,88.377,88.382,88.344,88.371,65000000.0
2007-04-26 19:55:00,88.369,88.389,88.352,88.368,64000000.0
2007-04-26 20:00:00,88.38,88.383,88.353,88.362,94400000.0
2007-04-26 20:05:00,88.382,88.4,88.369,88.392,91200000.0
2007-04-26 20:10:00,88.392,88.419,88.316,88.375,62800000.0
2007-04-26 20:15:00,88.396,88.413,88.37,88.386,102800000.0
2007-04-26 20:20:00,88.378,88.394,88.372,88.384,78400000.0
2007-04-26 20:25:00,88.371,88.38,88.342,88.366,59200000.0
2007-04-26 20:30:00,88.364,88.364,88.332,88.36,73600000.0
2007-04-26 20:35:00,88.358,88.393,88.356,88.393,56400000.0
2007-04-26 20:40:00,88.392,88.403,88.37,88.403,62400000.0
2007-04-26 20:45:00,88.396,88.421,88.393,88.415,68800000.0
2007-04-26 20:50:00,88.414,88.436,88.403,88.425,81000000.0
2007-04-26 20:55:00,88.431,88.441,88.402,88.402,64000000.0
2007-04-26 21:00:00,88.403,88.404,88.312,88.315,71400000.0
2007-04-26 21:05:00,88.311,88.337,88.292,88.337,60800000.0
2007-04-26 21:10:00,88.33,88.335,88.283,88.307,65400000.0
2007-04-26 21:15:00,88.305,88.352,88.239,88.351,78400000.0
2007-04-26 21:20:00,88.329,88.366,88.306,88.306,60800000.0
2007-04-26 21:25:00,88.319,88.341,88.315,88.328,61200000.0
2007-04-26 21:30:00,88.327,88.327,88.3,88.305,70400000.0
2007-04-26 21:35:00,88.318,88.349,88.248,88.309,48000000.0
2007-04-26 21:40:00,88.308,88.353,88.308,88.353,52200000.0
2007-04-26 21:45:00,88.323,88.353,88.286,88.316,70400000.0
2007-04-26 21:50:00,88.314,88.333,88.308,88.328,64000000.0
2007-04-26 21:55:00,88.312,88.336,88.301,88.322,68800000.0
2007-04-26 22:00:00,88.326,88.337,88.308,88.315,79200000.0
2007-04-26 22:05:00,88.322,88.322,88.285,88.306,68800000.0
2007-04-26 22:10:00,88.307,88.309,88.27,88.272,58600000.0
2007-04-26 22:15:00,88.266,88.288,88.266,88.275,69800000.0
2007-04-26 22:20:00,88.286,88.301,88.253,88.287,67200000.0
2007-04-26 22:25:00,88.287,88.321,88.272,88.318,51200000.0
2007-04-26 22:30:00,88.332,88.342,88.26,88.315,65600000.0
2007-04-26 22:35:00,88.318,88.324,88.298,88.32,86400000.0
2007-04-26 22:40:00,88.316,88.351,88.316,88.35,68800000.0
2007-04-26 22:45:00,88.346,88.346,88.318,88.339,58600000.0
2007-04-26 22:50:00,88.322,88.376,88.312,88.376,57600000.0
2007-04-26 22:55:00,88.365,88.373,88.342,88.342,79400000.0
2007-04-26 23:00:00,88.334,88.37,88.321,88.369,67600000.0
2007-04-26 23:05:00,88.365,88.396,88.349,88.357,81400000.0
2007-04-26 23:10:00,88.365,88.39,88.349,88.363,63400000.0
2007-04-26 23:15:00,88.361,88.367,88.326,88.326,54400000.0
2007-04-26 23:20:00,88.331,88.425,88.32,88.425,67200000.0
2007-04-26 23:25:00,88.438,88.444,88.309,88.363,68200000.0
2007-04-26 23:30:00,88.373,88.381,88.302,88.321,72400000.0
2007-04-26 23:35:00,88.323,88.331,88.282,88.282,64000000.0
2007-04-26 23:40:00,88.28,88.325,88.257,88.298,89600000.0
2007-04-26 23:45:00,88.306,88.328,88.302,88.307,62400000.0
2007-04-26 23:50:00,88.314,88.333,88.265,88.288,61800000.0
2007-04-26 23:55:00,88.283,88.334,88.22,88.296,67200000.0
2007-04-27 00:00:00,88.307,88.344,88.303,88.329,64000000.0
2007-04-27 00:05:00,88.307,88.36,88.268,88.36,62400000.0
2007-04-27 00:10:00,88.372,88.372,88.323,88.354,64000000.0
2007-04-27 00:15:00,88.36,88.392,88.338,88.374,59200000.0
2007-04-27 00:20:00,88.369,88.409,88.333,88.346,75600000.0
2007-04-27 00:25:00,88.347,88.368,88.325,88.336,83200000.0
2007-04-27 00:30:00,88.347,88.362,88.331,88.36,68200000.0
2007-04-27 00:35:00,88.368,88.38,88.345,88.345,68800000.0
2007-04-27 00:40:00,88.339,88.343,88.301,88.343,69800000.0
2007-04-27 00:45:00,88.353,88.353,88.309,88.309,64000000.0
2007-04-27 00:50:00,88.326,88.363,88.326,88.362,63400000.0
2007-04-27 00:55:00,88.34,88.369,88.338,88.357,61800000.0
2007-04-27 01:00:00,88.366,88.422,88.366,88.381,62400000.0
2007-04-27 01:05:00,88.389,88.429,88.352,88.411,70400000.0
2007-04-27 01:10:00,88.405,88.412,88.376,88.387,67200000.0
2007-04-27 01:15:00,88.391,88.432,88.39,88.421,77800000.0
2007-04-27 01:20:00,88.414,88.448,88.41,88.416,60800000.0
2007-04-27 01:25:00,88.424,88.458,88.371,88.385,71400000.0
2007-04-27 01:30:00,88.421,88.537,88.411,88.523,70400000.0
2007-04-27 01:35:00,88.516,88.531,88.497,88.511,71400000.0
2007-04-27 01:40:00,88.476,88.476,88.402,88.408,56000000.0
2007-04-27 01:45:00,88.421,88.438,88.383,88.383,75600000.0
2007-04-27 01:50:00,88.372,88.473,88.372,88.423,73000000.0
2007-04-27 01:55:00,88.42,88.42,88.316,88.316,57800000.0
2007-04-27 02:00:00,88.32,88.34,88.274,88.34,70400000.0
2007-04-27 02:05:00,88.352,88.396,88.341,88.372,72000000.0
2007-04-27 02:10:00,88.371,88.385,88.354,88.354,56000000.0
2007-04-27 02:15:00,88.354,88.391,88.305,88.379,57600000.0
2007-04-27 02:20:00,88.366,88.381,88.27,88.351,69200000.0
2007-04-27 02:25:00,88.343,88.372,88.33,88.355,78400000.0
2007-04-27 02:30:00,88.362,88.378,88.324,88.33,65600000.0
2007-04-27 02:35:00,88.345,88.352,88.27,88.317,66600000.0
2007-04-27 02:40:00,88.323,88.35,88.317,88.34,57600000.0
2007-04-27 02:45:00,88.338,88.364,88.326,88.326,69200000.0
2007-04-27 02:50:00,88.348,88.363,88.266,88.361,56000000.0
2007-04-27 02:55:00,88.383,88.408,88.336,88.346,49000000.0
2007-04-27 03:00:00,88.364,88.377,88.277,88.372,59200000.0
2007-04-27 03:05:00,88.375,88.38,88.347,88.356,68800000.0
2007-04-27 03:10:00,88.361,88.434,88.355,88.434,72000000.0
2007-04-27 03:15:00,88.465,88.484,88.445,88.461,68800000.0
2007-04-27 03:20:00,88.454,88.49,88.443,88.49,59200000.0
2007-04-27 03:25:00,88.489,88.507,88.471,88.479,71800000.0
2007-04-27 03:30:00,88.485,88.497,88.421,88.481,60800000.0
2007-04-27 03:35:00,88.495,88.543,88.467,88.543,70400000.0
2007-04-27 03:40:00,88.558,88.59,88.527,88.54,61200000.0
2007-04-27 03:45:00,88.523,88.556,88.515,88.524,60800000.0
2007-04-27 03:50:00,88.54,88.546,88.513,88.544,56000000.0
2007-04-27 03:55:00,88.545,88.566,88.517,88.517,68200000.0
2007-04-27 04:00:00,88.517,88.534,88.464,88.477,59200000.0
2007-04-27 04:05:00,88.469,88.469,88.413,88.438,61800000.0
2007-04-27 04:10:00,88.448,88.492,88.417,88.485,60800000.0
2007-04-27 04:15:00,88.484,88.484,88.455,88.474,64000000.0
2007-04-27 04:20:00,88.473,88.481,88.388,88.458,64000000.0
2007-04-27 04:25:00,88.481,88.487,88.433,88.453,61800000.0
2007-04-27 04:30:00,88.464,88.489,88.461,88.461,50000000.0
2007-04-27 04:35:00,88.46,88.466,88.429,88.434,59200000.0
2007-04-27 04:40:00,88.437,88.448,88.415,88.429,57000000.0
2007-04-27 04:45:00,88.437,88.459,88.428,88.452,65000000.0
2007-04-27 04:50:00,88.43,88.434,88.329,88.412,59200000.0
2007-04-27 04:55:00,88.409,88.415,88.332,88.414,60800000.0
2007-04-27 05:00:00,88.403,88.421,88.362,88.385,60800000.0
2007-04-27 05:05:00,88.374,88.414,88.374,88.397,60200000.0
2007-04-27 05:10:00,88.39,88.405,88.363,88.363,65600000.0
2007-04-27 05:15:00,88.385,88.442,88.34,88.438,67200000.0
2007-04-27 05:20:00,88.431,88.453,88.405,88.405,51200000.0
2007-04-27 05:25:00,88.425,88.451,88.416,88.416,60800000.0
2007-04-27 05:30:00,88.419,88.42,88.39,88.41,60800000.0
2007-04-27 05:35:00,88.418,88.423,88.383,88.395,61800000.0
2007-04-27 05:40:00,88.396,88.41,88.383,88.41,60200000.0
2007-04-27 05:45:00,88.385,88.418,88.37,88.391,83200000.0
2007-04-27 05:50:00,88.395,88.419,88.362,88.415,64000000.0
2007-04-27 05:55:00,88.346,88.435,88.325,88.428,62400000.0
2007-04-27 06:00:00,88.434,88.466,88.412,88.454,64000000.0
2007-04-27 06:05:00,88.455,88.461,88.416,88.421,59600000.0
2007-04-27 06:10:00,88.426,88.435,88.334,88.427,65600000.0
2007-04-27 06:15:00,88.424,88.426,88.388,88.393,62400000.0
2007-04-27 06:20:00,88.414,88.414,88.361,88.396,67200000.0
2007-04-27 06:25:00,88.383,88.396,88.363,88.394,58600000.0
2007-04-27 06:30:00,88.367,88.41,88.367,88.409,71800000.0
2007-04-27 06:35:00,88.413,88.414,88.366,88.376,67200000.0
2007-04-27 06:40:00,88.386,88.412,88.337,88.358,74000000.0
2007-04-27 06:45:00,88.362,88.38,88.336,88.35,78400000.0
2007-04-27 06:50:00,88.325,88.387,88.325,88.356,72000000.0
2007-04-27 06:55:00,88.33,88.357,88.321,88.334,60800000.0
2007-04-27 07:00:00,88.328,88.368,88.325,88.34,72000000.0
2007-04-27 07:05:00,88.338,88.353,88.271,88.353,63400000.0
2007-04-27 07:10:00,88.359,88.359,88.254,88.305,60800000.0
2007-04-27 07:15:00,88.296,88.321,88.288,88.299,65000000.0
2007-04-27 07:20:00,88.303,88.306,88.271,88.282,68800000.0
2007-04-27 07:25:00,88.309,88.312,88.289,88.296,73000000.0
2007-04-27 07:30:00,88.295,88.315,88.289,88.314,67200000.0
2007-04-27 07:35:00,88.32,88.327,88.297,88.318,62800000.0
2007-04-27 07:40:00,88.298,88.358,88.292,88.34,60800000.0
2007-04-27 07:45:00,88.335,88.369,88.33,88.363,68800000.0
2007-04-27 07:50:00,88.354,88.366,88.332,88.345,72000000.0
2007-04-27 07:55:00,88.328,88.329,88.287,88.311,64000000.0
2007-04-27 08:00:00,88.279,88.284,88.227,88.26,70400000.0
2007-04-27 08:05:00,88.263,88.273,88.193,88.193,67600000.0
2007-04-27 08:10:00,88.171,88.188,87.982,88.032,64000000.0
2007-04-27 08:15:00,88.058,88.218,88.058,88.112,63400000.0
2007-04-27 08:20:00,88.103,88.137,88.085,88.111,73000000.0
2007-04-27 08:25:00,88.127,88.175,88.127,88.148,64000000.0
2007-04-27 08:30:00,88.141,88.169,88.107,88.112,64000000.0
2007-04-27 08:35:00,88.127,88.189,88.119,88.178,73600000.0
2007-04-27 08:40:00,88.162,88.162,88.016,88.055,72000000.0
2007-04-27 08:45:00,88.051,88.051,87.997,88.002,68800000.0
2007-04-27 08:50:00,88.003,88.003,87.875,87.919,71400000.0
2007-04-27 08:55:00,87.916,87.969,87.915,87.961,60800000.0
2007-04-27 09:00:00,87.965,87.968,87.916,87.946,67200000.0
2007-04-27 09:05:00,87.958,88.114,87.958,88.114,67200000.0
2007-04-27 09:10:00,88.11,88.121,88.017,88.04,60800000.0
2007-04-27 09:15:00,88.045,88.048,87.924,87.944,62400000.0
2007-04-27 09:20:00,87.943,88.018,87.932,87.946,69800000.0
2007-04-27 09:25:00,87.932,87.957,87.896,87.896,59200000.0
2007-04-27 09:30:00,87.898,88.003,87.898,88.002,63400000.0
2007-04-27 09:35:00,88.022,88.041,87.919,88.041,67600000.0
2007-04-27 09:40:00,88.04,88.043,87.946,87.954,66600000.0
2007-04-27 09:45:00,87.95,87.955,87.927,87.948,60800000.0
2007-04-27 09:50:00,87.949,87.985,87.94,87.976,65400000.0
2007-04-27 09:55:00,87.982,88.018,87.924,88.0,78400000.0
2007-04-27 10:00:00,88.01,88.165,87.995,88.165,59200000.0
2007-04-27 10:05:00,88.155,88.155,88.084,88.085,67200000.0
2007-04-27 10:10:00,88.101,88.175,88.092,88.175,65000000.0
2007-04-27 10:15:00,88.182,88.234,88.18,88.189,59200000.0
2007-04-27 10:20:00,88.195,88.195,88.097,88.163,68800000.0
2007-04-27 10:25:00,88.19,88.231,88.168,88.22,57600000.0
2007-04-27 10:30:00,88.202,88.214,88.173,88.174,65600000.0
2007-04-27 10:35:00,88.157,88.183,88.094,88.146,57600000.0
2007-04-27 10:40:00,88.185,88.256,88.185,88.24,63400000.0
2007-04-27 10:45:00,88.235,88.277,88.194,88.255,62400000.0
2007-04-27 10:50:00,88.248,88.253,88.184,88.228,73600000.0
2007-04-27 10:55:00,88.219,88.239,88.144,88.231,69200000.0
2007-04-27 11:00:00,88.238,88.251,88.226,88.234,68200000.0
2007-04-27 11:05:00,88.238,88.256,88.185,88.24,80400000.0
2007-04-27 11:10:00,88.247,88.266,88.223,88.264,67200000.0
2007-04-27 11:15:00,88.261,88.272,88.223,88.24,65600000.0
2007-04-27 11:20:00,88.234,88.262,88.213,88.262,63400000.0
2007-04-27 11:25:00,88.261,88.27,88.225,88.244,70800000.0
2007-04-27 11:30:00,88.246,88.275,88.246,88.259,68800000.0
2007-04-27 11:35:00,88.266,88.323,88.261,88.3,57400000.0
2007-04-27 11:40:00,88.301,88.356,88.289,88.347,67200000.0
2007-04-27 11:45:00,88.349,88.364,88.326,88.352,66600000.0
2007-04-27 11:50:00,88.321,88.375,88.321,88.369,65000000.0
2007-04-27 11:55:00,88.347,88.4,88.303,88.389,59200000.0
2007-04-27 12:00:00,88.389,88.436,88.382,88.436,65000000.0
2007-04-27 12:05:00,88.448,88.522,88.432,88.522,67200000.0
2007-04-27 12:10:00,88.533,88.533,88.451,88.455,59200000.0
2007-04-27 12:15:00,88.449,88.475,88.382,88.391,71400000.0
2007-04-27 12:20:00,88.384,88.409,88.368,88.393,68800000.0
2007-04-27 12:25:00,88.404,88.428,88.387,88.4,63400000.0
2007-04-27 12:30:00,88.382,88.411,88.368,88.397,70400000.0
2007-04-27 12:35:00,88.39,88.415,88.292,88.415,67200000.0
2007-04-27 12:40:00,88.411,88.439,88.388,88.436,73600000.0
2007-04-27 12:45:00,88.434,88.528,88.41,88.528,70800000.0
2007-04-27 12:50:00,88.513,88.513,88.47,88.498,60800000.0
2007-04-27 12:55:00,88.477,88.481,88.426,88.426,72000000.0
2007-04-27 13:00:00,88.423,88.564,88.419,88.564,66600000.0
2007-04-27 13:05:00,88.586,88.608,88.572,88.575,68600000.0
2007-04-27 13:10:00,88.55,88.573,88.519,88.559,70400000.0
2007-04-27 13:15:00,88.567,88.601,88.562,88.587,70400000.0
2007-04-27 13:20:00,88.587,88.684,88.582,88.669,67200000.0
2007-04-27 13:25:00,88.653,88.653,88.459,88.551,75200000.0
2007-04-27 13:30:00,88.554,88.575,88.52,88.547,67200000.0
2007-04-27 13:35:00,88.552,88.574,88.536,88.552,117200000.0
2007-04-27 13:40:00,88.549,88.557,88.524,88.542,127400000.0
2007-04-27 13:45:00,88.532,88.572,88.522,88.566,87400000.0
2007-04-27 13:50:00,88.563,88.563,88.52,88.54,90600000.0
2007-04-27 13:55:00,88.532,88.546,88.49,88.51,104000000.0
2007-04-27 14:00:00,88.506,88.55,88.506,88.536,120400000.0
2007-04-27 14:05:00,88.532,88.536,88.485,88.496,150400000.0
2007-04-27 14:10:00,88.488,88.51,88.473,88.492,102400000.0
2007-04-27 14:15:00,88.497,88.497,88.437,88.437,95400000.0
2007-04-27 14:20:00,88.441,88.511,88.441,88.505,139600000.0
2007-04-27 14:25:00,88.498,88.531,88.486,88.516,91200000.0
2007-04-27 14:30:00,88.44,88.581,88.39,88.406,140200000.0
2007-04-27 14:35:00,88.413,88.508,88.403,88.478,107200000.0
2007-04-27 14:40:00,88.466,88.504,88.466,88.493,119800000.0
2007-04-27 14:45:00,88.472,88.492,88.445,88.445,89000000.0
2007-04-27 14:50:00,88.42,88.475,88.393,88.426,102600000.0
2007-04-27 14:55:00,88.423,88.454,88.366,88.366,75200000.0
2007-04-27 15:00:00,88.343,88.42,88.331,88.413,79400000.0
2007-04-27 15:05:00,88.406,88.443,88.401,88.402,86400000.0
2007-04-27 15:10:00,88.395,88.416,88.386,88.406,163000000.0
2007-04-27 15:15:00,88.422,88.432,88.392,88.414,120000000.0
2007-04-27 15:20:00,88.42,88.443,88.411,88.442,126400000.0
2007-04-27 15:25:00,88.437,88.471,88.374,88.471,211600000.0
2007-04-27 15:30:00,88.378,88.541,88.353,88.529,258000000.0
2007-04-27 15:35:00,88.535,88.582,88.518,88.563,190800000.0
2007-04-27 15:40:00,88.562,88.562,88.51,88.523,144000000.0
2007-04-27 15:45:00,88.514,88.522,88.44,88.479,99000000.0
2007-04-27 15:50:00,88.484,88.531,88.473,88.476,97400000.0
2007-04-27 15:55:00,88.459,88.469,88.428,88.45,144000000.0
2007-04-27 16:00:00,88.467,88.5,88.455,88.469,223200000.0
2007-04-27 16:05:00,88.45,88.573,88.43,88.568,204800000.0
2007-04-27 16:10:00,88.563,88.574,88.502,88.507,172800000.0
2007-04-27 16:15:00,88.496,88.531,88.474,88.524,149200000.0
2007-04-27 16:20:00,88.512,88.516,88.489,88.501,140200000.0
2007-04-27 16:25:00,88.495,88.515,88.471,88.498,124800000.0
2007-04-27 16:30:00,88.5,88.555,88.476,88.553,126800000.0
2007-04-27 16:35:00,88.552,88.552,88.5,88.53,220800000.0
2007-04-27 16:40:00,88.522,88.527,88.475,88.475,212200000.0
2007-04-27 16:45:00,88.455,88.511,88.434,88.511,227200000.0
2007-04-27 16:50:00,88.553,88.569,88.529,88.564,194400000.0
2007-04-27 16:55:00,88.59,88.601,88.573,88.573,145400000.0
2007-04-27 17:00:00,88.573,88.616,88.567,88.602,209000000.0
2007-04-27 17:05:00,88.586,88.71,88.517,88.619,277400000.0
2007-04-27 17:10:00,88.605,88.622,88.534,88.598,140600000.0
2007-04-27 17:15:00,88.579,88.656,88.513,88.65,157200000.0
2007-04-27 17:20:00,88.639,88.676,88.592,88.61,86800000.0
2007-04-27 17:25:00,88.605,88.605,88.535,88.557,157800000.0
2007-04-27 17:30:00,88.545,88.575,88.498,88.506,258000000.0
2007-04-27 17:35:00,88.523,88.606,88.523,88.581,144000000.0
2007-04-27 17:40:00,88.592,88.617,88.481,88.527,148200000.0
2007-04-27 17:45:00,88.517,88.529,88.473,88.481,233600000.0
2007-04-27 17:50:00,88.466,88.521,88.462,88.519,178000000.0
2007-04-27 17:55:00,88.508,88.578,88.503,88.57,201000000.0
2007-04-27 18:00:00,88.588,88.589,88.501,88.501,177600000.0
2007-04-27 18:05:00,88.508,88.562,88.508,88.562,171000000.0
2007-04-27 18:10:00,88.565,88.619,88.55,88.604,88000000.0
2007-04-27 18:15:00,88.613,88.656,88.58,88.586,206200000.0
2007-04-27 18:20:00,88.587,88.594,88.53,88.549,188800000.0
2007-04-27 18:25:00,88.552,88.588,88.533,88.584,135400000.0
2007-04-27 18:30:00,88.566,88.648,88.556,88.644,168400000.0
2007-04-27 18:35:00,88.631,88.66,88.609,88.619,274000000.0
2007-04-27 18:40:00,88.612,88.645,88.574,88.598,294200000.0
2007-04-27 18:45:00,88.621,88.621,88.541,88.542,92800000.0
2007-04-27 18:50:00,88.546,88.626,88.546,88.617,128000000.0
2007-04-27 18:55:00,88.625,88.687,88.622,88.662,121600000.0
2007-04-27 19:00:00,88.656,88.682,88.64,88.647,101200000.0
2007-04-27 19:05:00,88.658,88.665,88.619,88.627,143400000.0
2007-04-27 19:10:00,88.636,88.671,88.625,88.661,74000000.0
2007-04-27 19:15:00,88.658,88.658,88.61,88.61,86400000.0
2007-04-27 19:20:00,88.609,88.634,88.597,88.619,110800000.0
2007-04-27 19:25:00,88.596,88.628,88.587,88.612,94400000.0
2007-04-27 19:30:00,88.595,88.649,88.595,88.647,59200000.0
2007-04-27 19:35:00,88.651,88.662,88.625,88.654,68800000.0
2007-04-27 19:40:00,88.645,88.668,88.595,88.668,55200000.0
2007-04-27 19:45:00,88.669,88.675,88.637,88.637,84200000.0
2007-04-27 19:50:00,88.66,88.665,88.637,88.651,65600000.0
2007-04-27 19:55:00,88.667,88.705,88.659,88.677,63400000.0
2007-04-27 20:00:00,88.678,88.684,88.647,88.647,94400000.0
2007-04-27 20:05:00,88.64,88.64,88.598,88.613,91200000.0
2007-04-27 20:10:00,88.6,88.629,88.564,88.621,62400000.0
2007-04-27 20:15:00,88.619,88.639,88.608,88.618,101800000.0
2007-04-27 20:20:00,88.628,88.645,88.616,88.633,78400000.0
2007-04-27 20:25:00,88.641,88.657,88.64,88.657,59200000.0
2007-04-27 20:30:00,88.643,88.665,88.624,88.641,73000000.0
2007-04-27 20:35:00,88.655,88.692,88.649,88.664,51200000.0
2007-04-27 20:40:00,88.664,88.762,88.656,88.7,64000000.0
2007-04-27 20:45:00,88.698,88.763,88.69,88.749,68800000.0
2007-04-27 20:50:00,88.767,88.771,88.732,88.741,80000000.0
2007-04-27 20:55:00,88.742,88.776,88.73,88.776,64000000.0
2007-04-27 21:00:00,88.766,88.766,88.702,88.704,72000000.0
2007-04-27 21:05:00,88.72,88.72,88.644,88.68,60200000.0
2007-04-27 21:10:00,88.675,88.688,88.638,88.669,67200000.0
2007-04-27 21:15:00,88.667,88.678,88.563,88.657,77800000.0
2007-04-27 21:20:00,88.642,88.69,88.597,88.597,60800000.0
2007-04-27 21:25:00,88.633,88.646,88.629,88.639,62400000.0
2007-04-27 21:30:00,88.637,88.667,88.612,88.633,70800000.0
2007-04-27 21:35:00,88.652,88.698,88.587,88.654,64400000.0
2007-04-27 21:40:00,88.643,88.669,88.617,88.647,65000000.0
2007-04-27 21:45:00,88.624,88.651,88.599,88.599,70400000.0
2007-04-27 21:50:00,88.597,88.615,88.575,88.61,63400000.0
2007-04-27 21:55:00,88.608,88.636,88.599,88.633,75200000.0
2007-04-27 22:00:00,88.645,88.645,88.598,88.61,77800000.0
2007-04-27 22:05:00,88.61,88.637,88.592,88.633,68800000.0
2007-04-27 22:10:00,88.636,88.651,88.63,88.651,59200000.0
2007-04-27 22:15:00,88.652,88.682,88.644,88.673,70400000.0
2007-04-27 22:20:00,88.679,88.709,88.671,88.675,67200000.0
2007-04-27 22:25:00,88.689,88.694,88.653,88.676,56000000.0
2007-04-27 22:30:00,88.657,88.665,88.588,88.652,65600000.0
2007-04-27 22:35:00,88.639,88.652,88.572,88.579,86400000.0
2007-04-27 22:40:00,88.558,88.647,88.545,88.637,68200000.0
2007-04-27 22:45:00,88.633,88.73,88.633,88.73,65000000.0
2007-04-27 22:50:00,88.744,88.76,88.693,88.716,57600000.0
2007-04-27 22:55:00,88.713,88.731,88.69,88.696,80000000.0
2007-04-29 23:00:00,88.155,88.397,88.076,88.092,73600000.0
2007-04-29 23:05:00,88.077,88.077,88.006,88.024,90600000.0
2007-04-29 23:10:00,88.017,88.048,87.987,88.039,64000000.0
2007-04-29 23:15:00,88.09,88.09,88.009,88.05,59200000.0
2007-04-29 23:20:00,88.091,88.091,88.044,88.087,66600000.0
2007-04-29 23:25:00,88.664,88.664,88.004,88.05,68200000.0
2007-04-29 23:30:00,88.066,88.076,88.044,88.062,73600000.0
2007-04-29 23:35:00,88.065,88.105,88.018,88.019,64000000.0
2007-04-29 23:40:00,88.018,88.05,88.007,88.01,89600000.0
2007-04-29 23:45:00,88.007,88.015,87.977,87.995,49600000.0
2007-04-29 23:50:00,88.0,88.041,87.988,88.041,62400000.0
2007-04-29 23:55:00,88.075,88.093,87.971,88.088,67200000.0
2007-04-30 00:00:00,88.112,88.183,88.11,88.18,64000000.0
2007-04-30 00:05:00,88.178,88.225,88.161,88.221,54400000.0
2007-04-30 00:10:00,88.235,88.258,88.217,88.253,64000000.0
2007-04-30 00:15:00,88.261,88.32,88.241,88.313,58600000.0
2007-04-30 00:20:00,88.298,88.309,88.231,88.252,74000000.0
2007-04-30 00:25:00,88.262,88.265,88.185,88.204,82600000.0
2007-04-30 00:30:00,88.168,88.206,88.168,88.199,68800000.0
2007-04-30 00:35:00,88.196,88.229,88.194,88.223,68800000.0
2007-04-30 00:40:00,88.229,88.275,88.212,88.275,70400000.0
2007-04-30 00:45:00,88.266,88.266,88.168,88.168,64000000.0
2007-04-30 00:50:00,88.177,88.196,88.155,88.177,64000000.0
2007-04-30 00:55:00,88.164,88.199,88.15,88.172,61800000.0
2007-04-30 01:00:00,88.183,88.192,88.101,88.101,62400000.0
2007-04-30 01:05:00,88.106,88.106,88.022,88.067,70400000.0
2007-04-30 01:10:00,88.077,88.119,88.077,88.119,66600000.0
2007-04-30 01:15:00,88.132,88.148,88.105,88.129,77800000.0
2007-04-30 01:20:00,88.126,88.137,88.071,88.071,60200000.0
2007-04-30 01:25:00,88.064,88.079,88.037,88.074,72000000.0
2007-04-30 01:30:00,88.074,88.08,88.057,88.08,70400000.0
2007-04-30 01:35:00,88.076,88.076,88.013,88.014,72000000.0
2007-04-30 01:40:00,88.012,88.063,88.01,88.062,56000000.0
2007-04-30 01:45:00,88.064,88.064,87.996,88.036,75200000.0
2007-04-30 01:50:00,88.03,88.085,88.02,88.077,73000000.0
2007-04-30 01:55:00,88.071,88.093,88.065,88.077,57600000.0
2007-04-30 02:00:00,88.099,88.144,88.076,88.121,57000000.0
2007-04-30 02:05:00,88.125,88.155,88.122,88.13,73600000.0
2007-04-30 02:10:00,88.143,88.188,88.143,88.174,75000000.0
2007-04-30 02:15:00,88.186,88.186,88.107,88.141,56000000.0
2007-04-30 02:20:00,88.147,88.183,88.128,88.18,72000000.0
2007-04-30 02:25:00,88.179,88.183,88.154,88.154,70400000.0
2007-04-30 02:30:00,88.166,88.178,88.141,88.152,72000000.0
2007-04-30 02:35:00,88.143,88.152,88.135,88.146,61200000.0
2007-04-30 02:40:00,88.158,88.191,88.138,88.182,78400000.0
2007-04-30 02:45:00,88.18,88.208,88.18,88.207,67200000.0
2007-04-30 02:50:00,88.209,88.234,88.16,88.213,69800000.0
2007-04-30 02:55:00,88.219,88.261,88.207,88.219,62400000.0
2007-04-30 03:00:00,88.223,88.271,88.223,88.259,62400000.0
2007-04-30 03:05:00,88.253,88.261,88.209,88.236,64000000.0
2007-04-30 03:10:00,88.23,88.275,88.23,88.245,63400000.0
2007-04-30 03:15:00,88.249,88.262,88.229,88.255,70400000.0
2007-04-30 03:20:00,88.252,88.283,88.24,88.249,69200000.0
2007-04-30 03:25:00,88.247,88.258,88.228,88.241,68200000.0
2007-04-30 03:30:00,88.232,88.276,88.223,88.269,82600000.0
2007-04-30 03:35:00,88.266,88.271,88.239,88.239,74600000.0
2007-04-30 03:40:00,88.252,88.312,88.252,88.306,59200000.0
2007-04-30 03:45:00,88.299,88.3,88.265,88.293,63400000.0
2007-04-30 03:50:00,88.285,88.286,88.251,88.26,54400000.0
2007-04-30 03:55:00,88.267,88.317,88.249,88.308,64000000.0
2007-04-30 04:00:00,88.304,88.347,88.214,88.343,67200000.0
2007-04-30 04:05:00,88.357,88.357,88.308,88.334,61800000.0
2007-04-30 04:10:00,88.327,88.345,88.314,88.339,54400000.0
2007-04-30 04:15:00,88.36,88.36,88.319,88.338,88800000.0
2007-04-30 04:20:00,88.346,88.375,88.342,88.356,65200000.0
2007-04-30 04:25:00,88.353,88.398,88.343,88.392,73600000.0
2007-04-30 04:30:00,88.38,88.396,88.326,88.369,68800000.0
2007-04-30 04:35:00,88.38,88.398,88.363,88.39,67200000.0
2007-04-30 04:40:00,88.377,88.408,88.37,88.379,53800000.0
2007-04-30 04:45:00,88.394,88.44,88.378,88.434,63400000.0
2007-04-30 04:50:00,88.424,88.437,88.417,88.429,76800000.0
2007-04-30 04:55:00,88.424,88.43,88.405,88.415,59600000.0
2007-04-30 05:00:00,88.406,88.406,88.347,88.37,80000000.0
2007-04-30 05:05:00,88.369,88.374,88.332,88.342,57600000.0
2007-04-30 05:10:00,88.339,88.339,88.32,88.331,57600000.0
2007-04-30 05:15:00,88.327,88.338,88.311,88.333,68800000.0
2007-04-30 05:20:00,88.335,88.353,88.312,88.345,84600000.0
2007-04-30 05:25:00,88.344,88.346,88.263,88.318,65600000.0
2007-04-30 05:30:00,88.313,88.341,88.313,88.341,38400000.0
2007-04-30 05:35:00,88.34,88.342,88.302,88.316,67600000.0
2007-04-30 05:40:00,88.314,88.345,88.279,88.279,69200000.0
2007-04-30 05:45:00,88.278,88.305,88.277,88.281,59200000.0
2007-04-30 05:50:00,88.284,88.312,88.278,88.304,68800000.0
2007-04-30 05:55:00,88.304,88.342,88.304,88.34,78400000.0
2007-04-30 06:00:00,88.333,88.344,88.267,88.267,68200000.0
2007-04-30 06:05:00,88.278,88.282,88.219,88.232,64000000.0
2007-04-30 06:10:00,88.226,88.315,88.223,88.315,70400000.0
2007-04-30 06:15:00,88.308,88.308,88.216,88.217,65000000.0
2007-04-30 06:20:00,88.233,88.268,88.115,88.268,64000000.0
2007-04-30 06:25:00,88.252,88.269,88.237,88.262,72000000.0
2007-04-30 06:30:00,88.261,88.279,88.252,88.279,61800000.0
2007-04-30 06:35:00,88.271,88.301,88.271,88.272,60800000.0
2007-04-30 06:40:00,88.274,88.286,88.184,88.247,77800000.0
2007-04-30 06:45:00,88.263,88.27,88.225,88.231,67200000.0
2007-04-30 06:50:00,88.235,88.248,88.197,88.215,60800000.0
2007-04-30 06:55:00,88.219,88.229,88.201,88.211,71800000.0
2007-04-30 07:00:00,88.207,88.24,88.206,88.222,64000000.0
2007-04-30 07:05:00,88.23,88.247,88.217,88.247,80000000.0
2007-04-30 07:10:00,88.256,88.262,88.221,88.223,68800000.0
2007-04-30 07:15:00,88.24,88.247,88.218,88.223,64000000.0
2007-04-30 07:20:00,88.212,88.215,88.184,88.185,51200000.0
2007-04-30 07:25:00,88.18,88.21,88.175,88.209,73600000.0
2007-04-30 07:30:00,88.214,88.25,88.21,88.218,58600000.0
2007-04-30 07:35:00,88.22,88.234,88.211,88.215,78800000.0
2007-04-30 07:40:00,88.228,88.316,88.228,88.313,102400000.0
2007-04-30 07:45:00,88.316,88.326,88.252,88.273,62400000.0
2007-04-30 07:50:00,88.295,88.307,88.277,88.286,91200000.0
2007-04-30 07:55:00,88.293,88.318,88.272,88.31,94400000.0
2007-04-30 08:00:00,88.319,88.319,88.283,88.285,64000000.0
2007-04-30 08:05:00,88.281,88.281,88.196,88.231,65400000.0
2007-04-30 08:10:00,88.215,88.219,88.164,88.219,84200000.0
2007-04-30 08:15:00,88.21,88.214,88.127,88.149,56000000.0
2007-04-30 08:20:00,88.168,88.212,88.161,88.212,68200000.0
2007-04-30 08:25:00,88.202,88.202,88.097,88.128,59200000.0
2007-04-30 08:30:00,88.112,88.139,88.1,88.112,94400000.0
2007-04-30 08:35:00,88.112,88.143,88.105,88.116,110400000.0
2007-04-30 08:40:00,88.112,88.194,88.084,88.194,86400000.0
2007-04-30 08:45:00,88.204,88.21,88.178,88.197,74600000.0
2007-04-30 08:50:00,88.191,88.247,88.189,88.247,143400000.0
2007-04-30 08:55:00,88.249,88.27,88.217,88.238,100200000.0
2007-04-30 09:00:00,88.213,88.237,88.179,88.221,121600000.0
2007-04-30 09:05:00,88.22,88.225,88.195,88.211,128400000.0
2007-04-30 09:10:00,88.208,88.231,88.207,88.231,93200000.0
2007-04-30 09:15:00,88.23,88.23,88.149,88.15,296400000.0
2007-04-30 09:20:00,88.149,88.15,88.12,88.132,275200000.0
2007-04-30 09:25:00,88.141,88.181,88.129,88.139,169600000.0
2007-04-30 09:30:00,88.125,88.236,88.116,88.211,136000000.0
2007-04-30 09:35:00,88.227,88.373,88.227,88.37,188200000.0
2007-04-30 09:40:00,88.369,88.373,88.292,88.309,206400000.0
2007-04-30 09:45:00,88.295,88.299,88.252,88.295,88000000.0
2007-04-30 09:50:00,88.292,88.351,88.286,88.345,172600000.0
2007-04-30 09:55:00,88.349,88.385,88.316,88.316,177000000.0
2007-04-30 10:00:00,88.328,88.379,88.318,88.344,201000000.0
2007-04-30 10:05:00,88.329,88.351,88.319,88.351,176200000.0
2007-04-30 10:10:00,88.354,88.4,88.333,88.333,232600000.0
2007-04-30 10:15:00,88.344,88.357,88.286,88.326,148200000.0
2007-04-30 10:20:00,88.328,88.332,88.282,88.282,143400000.0
2007-04-30 10:25:00,88.257,88.306,88.25,88.3,258600000.0
2007-04-30 10:30:00,88.31,88.353,88.307,88.353,157800000.0
2007-04-30 10:35:00,88.346,88.369,88.331,88.366,87400000.0
2007-04-30 10:40:00,88.365,88.37,88.335,88.342,156800000.0
2007-04-30 10:45:00,88.342,88.361,88.342,88.361,140600000.0
2007-04-30 10:50:00,88.359,88.362,88.322,88.335,274800000.0
2007-04-30 10:55:00,88.33,88.385,88.314,88.38,207800000.0
2007-04-30 11:00:00,88.38,88.392,88.361,88.37,147200000.0
2007-04-30 11:05:00,88.364,88.364,88.322,88.331,194600000.0
2007-04-30 11:10:00,88.329,88.39,88.323,88.378,227600000.0
2007-04-30 11:15:00,88.388,88.389,88.361,88.377,213200000.0
2007-04-30 11:20:00,88.38,88.408,88.359,88.381,220800000.0
2007-04-30 11:25:00,88.373,88.389,88.321,88.338,127400000.0
2007-04-30 11:30:00,88.338,88.386,88.333,88.355,125600000.0
2007-04-30 11:35:00,88.348,88.432,88.348,88.399,140200000.0
2007-04-30 11:40:00,88.414,88.422,88.398,88.418,147600000.0
2007-04-30 11:45:00,88.42,88.424,88.384,88.394,172800000.0
2007-04-30 11:50:00,88.398,88.468,88.368,88.46,204800000.0
2007-04-30 11:55:00,88.454,88.478,88.443,88.445,224000000.0
2007-04-30 12:00:00,88.435,88.453,88.432,88.442,144000000.0
2007-04-30 12:05:00,88.436,88.467,88.42,88.424,97000000.0
2007-04-30 12:10:00,88.429,88.486,88.418,88.448,98600000.0
2007-04-30 12:15:00,88.445,88.477,88.422,88.453,143400000.0
2007-04-30 12:20:00,88.425,88.436,88.397,88.409,192000000.0
2007-04-30 12:25:00,88.394,88.469,88.311,88.335,258600000.0
2007-04-30 12:30:00,88.429,88.437,88.343,88.413,210400000.0
2007-04-30 12:35:00,88.417,88.433,88.404,88.404,126400000.0
2007-04-30 12:40:00,88.418,88.453,88.413,88.413,119400000.0
2007-04-30 12:45:00,88.412,88.434,88.373,88.417,163000000.0
2007-04-30 12:50:00,88.405,88.424,88.397,88.398,84600000.0
2007-04-30 12:55:00,88.4,88.408,88.369,88.369,80000000.0
2007-04-30 13:00:00,88.372,88.4,88.354,88.4,75200000.0
2007-04-30 13:05:00,88.402,88.464,88.394,88.458,104000000.0
2007-04-30 13:10:00,88.46,88.496,88.442,88.45,89600000.0
2007-04-30 13:15:00,88.446,88.48,88.444,88.467,120000000.0
2007-04-30 13:20:00,88.439,88.504,88.43,88.487,107200000.0
2007-04-30 13:25:00,88.491,88.505,88.435,88.435,139600000.0
2007-04-30 13:30:00,88.445,88.454,88.415,88.438,91200000.0
2007-04-30 13:35:00,88.445,88.457,88.434,88.442,138600000.0
2007-04-30 13:40:00,88.44,88.481,88.432,88.481,94800000.0
2007-04-30 13:45:00,88.497,88.504,88.482,88.498,101800000.0
2007-04-30 13:50:00,88.491,88.498,88.448,88.48,149800000.0
2007-04-30 13:55:00,88.475,88.522,88.475,88.503,120000000.0
2007-04-30 14:00:00,88.501,88.501,88.438,88.465,102800000.0
2007-04-30 14:05:00,88.468,88.491,88.46,88.484,90600000.0
2007-04-30 14:10:00,88.496,88.525,88.485,88.519,88000000.0
2007-04-30 14:15:00,88.521,88.561,88.511,88.541,128000000.0
2007-04-30 14:20:00,88.541,88.541,88.478,88.478,116200000.0
2007-04-30 14:25:00,88.479,88.485,88.43,88.43,67200000.0
2007-04-30 14:30:00,88.399,88.491,88.359,88.462,74600000.0
2007-04-30 14:35:00,88.465,88.504,88.435,88.457,67200000.0
2007-04-30 14:40:00,88.441,88.514,88.441,88.5,69800000.0
2007-04-30 14:45:00,88.468,88.527,88.468,88.513,70400000.0
2007-04-30 14:50:00,88.534,88.573,88.511,88.527,69200000.0
2007-04-30 14:55:00,88.526,88.582,88.504,88.571,66600000.0
2007-04-30 15:00:00,88.559,88.649,88.557,88.644,71400000.0
2007-04-30 15:05:00,88.65,88.654,88.577,88.577,60800000.0
2007-04-30 15:10:00,88.568,88.576,88.526,88.576,70400000.0
2007-04-30 15:15:00,88.583,88.632,88.574,88.61,74000000.0
2007-04-30 15:20:00,88.61,88.628,88.531,88.604,67600000.0
2007-04-30 15:25:00,88.617,88.65,88.607,88.642,69800000.0
2007-04-30 15:30:00,88.654,88.676,88.632,88.67,64400000.0
2007-04-30 15:35:00,88.662,88.669,88.613,88.622,68200000.0
2007-04-30 15:40:00,88.602,88.646,88.52,88.646,71400000.0
2007-04-30 15:45:00,88.632,88.634,88.594,88.608,58600000.0
2007-04-30 15:50:00,88.617,88.635,88.592,88.593,66600000.0
2007-04-30 15:55:00,88.588,88.588,88.551,88.551,65600000.0
2007-04-30 16:00:00,88.533,88.578,88.499,88.562,59200000.0
2007-04-30 16:05:00,88.563,88.563,88.496,88.53,65000000.0
2007-04-30 16:10:00,88.534,88.562,88.518,88.538,67200000.0
2007-04-30 16:15:00,88.539,88.629,88.539,88.602,67200000.0
2007-04-30 16:20:00,88.605,88.605,88.537,88.542,58000000.0
2007-04-30 16:25:00,88.538,88.578,88.538,88.57,68800000.0
2007-04-30 16:30:00,88.573,88.609,88.561,88.569,72000000.0
2007-04-30 16:35:00,88.585,88.626,88.569,88.572,63200000.0
2007-04-30 16:40:00,88.578,88.63,88.577,88.63,65600000.0
2007-04-30 16:45:00,88.638,88.652,88.613,88.643,67200000.0
2007-04-30 16:50:00,88.655,88.673,88.6,88.65,81600000.0
2007-04-30 16:55:00,88.629,88.729,88.621,88.729,68800000.0
2007-04-30 17:00:00,88.749,88.767,88.588,88.673,68200000.0
2007-04-30 17:05:00,88.676,88.68,88.626,88.649,73600000.0
2007-04-30 17:10:00,88.664,88.702,88.648,88.683,61800000.0
2007-04-30 17:15:00,88.694,88.717,88.637,88.645,62800000.0
2007-04-30 17:20:00,88.645,88.681,88.577,88.66,56400000.0
2007-04-30 17:25:00,88.651,88.663,88.592,88.593,65600000.0
2007-04-30 17:30:00,88.607,88.644,88.607,88.643,56000000.0
2007-04-30 17:35:00,88.652,88.683,88.632,88.683,68200000.0
2007-04-30 17:40:00,88.696,88.716,88.682,88.711,59200000.0
2007-04-30 17:45:00,88.71,88.731,88.699,88.712,65000000.0
2007-04-30 17:50:00,88.717,88.72,88.69,88.705,65400000.0
2007-04-30 17:55:00,88.719,88.719,88.613,88.638,59600000.0
2007-04-30 18:00:00,88.649,88.655,88.55,88.615,78400000.0
2007-04-30 18:05:00,88.632,88.649,88.606,88.648,67200000.0
2007-04-30 18:10:00,88.65,88.67,88.643,88.648,60800000.0
2007-04-30 18:15:00,88.627,88.649,88.617,88.648,67200000.0
2007-04-30 18:20:00,88.645,88.656,88.589,88.649,68800000.0
2007-04-30 18:25:00,88.649,88.652,88.606,88.621,64000000.0
2007-04-30 18:30:00,88.621,88.632,88.553,88.559,59200000.0
2007-04-30 18:35:00,88.554,88.574,88.504,88.564,69800000.0
2007-04-30 18:40:00,88.556,88.577,88.539,88.554,62400000.0
2007-04-30 18:45:00,88.533,88.576,88.533,88.573,60800000.0
2007-04-30 18:50:00,88.577,88.579,88.528,88.528,67200000.0
2007-04-30 18:55:00,88.54,88.556,88.507,88.529,67200000.0
2007-04-30 19:00:00,88.531,88.555,88.499,88.525,60800000.0
2007-04-30 19:05:00,88.511,88.536,88.485,88.498,72000000.0
2007-04-30 19:10:00,88.503,88.511,88.488,88.491,68800000.0
2007-04-30 19:15:00,88.505,88.548,88.504,88.548,72000000.0
2007-04-30 19:20:00,88.539,88.563,88.525,88.558,73600000.0
2007-04-30 19:25:00,88.545,88.545,88.493,88.505,63400000.0
2007-04-30 19:30:00,88.522,88.553,88.518,88.532,64000000.0
2007-04-30 19:35:00,88.536,88.593,88.528,88.539,73400000.0
2007-04-30 19:40:00,88.524,88.57,88.519,88.555,64000000.0
2007-04-30 19:45:00,88.539,88.568,88.522,88.545,64000000.0
2007-04-30 19:50:00,88.553,88.556,88.524,88.525,68800000.0
2007-04-30 19:55:00,88.527,88.55,88.513,88.55,70400000.0
2007-04-30 20:00:00,88.573,88.623,88.567,88.623,64000000.0
2007-04-30 20:05:00,88.639,88.673,88.6,88.63,71400000.0
2007-04-30 20:10:00,88.637,88.741,88.623,88.701,68800000.0
2007-04-30 20:15:00,88.708,88.709,88.669,88.68,60800000.0
2007-04-30 20:20:00,88.679,88.71,88.67,88.676,62400000.0
2007-04-30 20:25:00,88.678,88.697,88.657,88.687,67200000.0
2007-04-30 20:30:00,88.657,88.707,88.653,88.696,73000000.0
2007-04-30 20:35:00,88.693,88.709,88.68,88.684,68800000.0
2007-04-30 20:40:00,88.692,88.718,88.674,88.718,65000000.0
2007-04-30 20:45:00,88.703,88.72,88.645,88.706,60800000.0
2007-04-30 20:50:00,88.725,88.727,88.702,88.713,64000000.0
2007-04-30 20:55:00,88.717,88.723,88.655,88.659,71400000.0
2007-04-30 21:00:00,88.63,88.671,88.608,88.632,57000000.0
2007-04-30 21:05:00,88.635,88.656,88.585,88.641,72000000.0
2007-04-30 21:10:00,88.654,88.66,88.616,88.628,77800000.0
2007-04-30 21:15:00,88.628,88.637,88.573,88.612,58600000.0
2007-04-30 21:20:00,88.618,88.628,88.514,88.615,67200000.0
2007-04-30 21:25:00,88.614,88.622,88.532,88.532,71800000.0
2007-04-30 21:30:00,88.617,88.617,88.519,88.574,59600000.0
2007-04-30 21:35:00,88.579,88.63,88.565,88.592,66600000.0
2007-04-30 21:40:00,88.474,88.606,88.472,88.568,62400000.0
2007-04-30 21:45:00,88.568,88.589,88.445,88.53,65000000.0
2007-04-30 21:50:00,88.513,88.53,88.508,88.519,60800000.0
2007-04-30 21:55:00,88.52,88.529,88.404,88.501,60200000.0
2007-04-30 22:00:00,88.472,88.475,88.367,88.367,62400000.0
2007-04-30 22:05:00,88.404,88.45,88.381,88.43,62800000.0
2007-04-30 22:10:00,88.416,88.423,88.322,88.374,82000000.0
2007-04-30 22:15:00,88.429,88.472,88.371,88.465,60200000.0
2007-04-30 22:20:00,88.467,88.519,88.374,88.519,54400000.0
2007-04-30 22:25:00,88.517,88.551,88.465,88.465,60200000.0
2007-04-30 22:30:00,88.543,88.566,88.466,88.485,60800000.0
2007-04-30 22:35:00,88.549,88.549,88.449,88.473,51200000.0
2007-04-30 22:40:00,88.479,88.487,88.427,88.453,67200000.0
2007-04-30 22:45:00,88.437,88.437,88.305,88.398,65600000.0
2007-04-30 22:50:00,88.408,88.469,88.408,88.465,60800000.0
2007-04-30 22:55:00,88.473,88.473,88.368,88.442,60800000.0
2007-04-30 23:00:00,88.402,88.411,88.367,88.376,60800000.0
2007-04-30 23:05:00,88.398,88.453,88.313,88.449,59000000.0
2007-04-30 23:10:00,88.459,88.509,88.459,88.491,65000000.0
2007-04-30 23:15:00,88.481,88.513,88.298,88.303,57600000.0
2007-04-30 23:20:00,88.502,88.505,88.471,88.478,38400000.0
2007-04-30 23:25:00,88.477,88.48,88.446,88.46,41600000.0
2007-04-30 23:30:00,88.458,88.476,88.426,88.445,62400000.0
2007-04-30 23:35:00,88.443,88.461,88.35,88.437,63400000.0
2007-04-30 23:40:00,88.42,88.447,88.4,88.411,64000000.0
2007-04-30 23:45:00,88.423,88.437,88.391,88.437,60800000.0
2007-04-30 23:50:00,88.451,88.463,88.387,88.412,61800000.0
2007-04-30 23:55:00,88.43,88.457,88.393,88.45,58600000.0
2007-05-01 00:00:00,88.415,88.441,88.393,88.419,68800000.0
2007-05-01 00:05:00,88.422,88.422,88.364,88.376,51200000.0
2007-05-01 00:10:00,88.387,88.436,88.375,88.427,60800000.0
2007-05-01 00:15:00,88.429,88.454,88.413,88.419,60800000.0
2007-05-01 00:20:00,88.452,88.469,88.392,88.448,60800000.0
2007-05-01 00:25:00,88.472,88.478,88.384,88.45,60800000.0
2007-05-01 00:30:00,88.47,88.479,88.428,88.437,72000000.0
2007-05-01 00:35:00,88.43,88.449,88.399,88.439,59200000.0
2007-05-01 00:40:00,88.43,88.43,88.397,88.407,68800000.0
2007-05-01 00:45:00,88.435,88.435,88.375,88.419,72000000.0
2007-05-01 00:50:00,88.388,88.429,88.374,88.397,67600000.0
2007-05-01 00:55:00,88.395,88.417,88.315,88.389,59200000.0
2007-05-01 01:00:00,88.417,88.433,88.374,88.424,49600000.0
2007-05-01 01:05:00,88.403,88.439,88.323,88.435,56000000.0
2007-05-01 01:10:00,88.433,88.441,88.39,88.441,68800000.0
2007-05-01 01:15:00,88.449,88.467,88.422,88.459,57600000.0
2007-05-01 01:20:00,88.453,88.478,88.438,88.455,67200000.0
2007-05-01 01:25:00,88.444,88.466,88.421,88.446,66000000.0
2007-05-01 01:30:00,88.447,88.475,88.435,88.459,78400000.0
2007-05-01 01:35:00,88.478,88.525,88.398,88.481,62400000.0
2007-05-01 01:40:00,88.486,88.49,88.399,88.455,57600000.0
2007-05-01 01:45:00,88.449,88.475,88.447,88.453,56400000.0
2007-05-01 01:50:00,88.48,88.484,88.435,88.45,72000000.0
2007-05-01 01:55:00,88.45,88.481,88.444,88.467,70400000.0
2007-05-01 02:00:00,88.455,88.456,88.421,88.456,58000000.0
2007-05-01 02:05:00,88.456,88.515,88.448,88.506,73600000.0
2007-05-01 02:10:00,88.482,88.562,88.466,88.527,74600000.0
2007-05-01 02:15:00,88.519,88.525,88.449,88.45,56400000.0
2007-05-01 02:20:00,88.452,88.455,88.417,88.437,72000000.0
2007-05-01 02:25:00,88.441,88.465,88.432,88.465,70800000.0
2007-05-01 02:30:00,88.479,88.5,88.465,88.5,72000000.0
2007-05-01 02:35:00,88.506,88.514,88.5,88.5,48000000.0
2007-05-01 02:40:00,88.503,88.508,88.475,88.506,52800000.0
2007-05-01 02:45:00,88.504,88.519,88.471,88.484,67200000.0
2007-05-01 02:50:00,88.49,88.501,88.429,88.469,70400000.0
2007-05-01 02:55:00,88.436,88.454,88.407,88.41,61800000.0
2007-05-01 03:00:00,88.409,88.412,88.333,88.393,61200000.0
2007-05-01 03:05:00,88.383,88.383,88.331,88.357,64000000.0
2007-05-01 03:10:00,88.352,88.375,88.286,88.295,64000000.0
2007-05-01 03:15:00,88.318,88.329,88.299,88.299,75200000.0
2007-05-01 03:20:00,88.301,88.36,88.293,88.345,68800000.0
2007-05-01 03:25:00,88.351,88.376,88.335,88.365,69200000.0
2007-05-01 03:30:00,88.371,88.398,88.344,88.389,83200000.0
2007-05-01 03:35:00,88.395,88.457,88.379,88.406,75200000.0
2007-05-01 03:40:00,88.414,88.421,88.363,88.421,58600000.0
2007-05-01 03:45:00,88.422,88.463,88.418,88.453,64400000.0
2007-05-01 03:50:00,88.447,88.465,88.407,88.423,57600000.0
2007-05-01 03:55:00,88.416,88.473,88.407,88.447,63400000.0
2007-05-01 04:00:00,88.449,88.484,88.385,88.47,66600000.0
2007-05-01 04:05:00,88.478,88.544,88.468,88.484,60200000.0
2007-05-01 04:10:00,88.525,88.567,88.525,88.562,64000000.0
2007-05-01 04:15:00,88.569,88.573,88.536,88.544,88400000.0
2007-05-01 04:20:00,88.531,88.566,88.527,88.545,64000000.0
2007-05-01 04:25:00,88.524,88.555,88.509,88.53,56000000.0
2007-05-01 04:30:00,88.528,88.559,88.482,88.554,68800000.0
2007-05-01 04:35:00,88.53,88.622,88.53,88.559,61200000.0
2007-05-01 04:40:00,88.555,88.586,88.555,88.572,59200000.0
2007-05-01 04:45:00,88.576,88.596,88.559,88.585,64000000.0
2007-05-01 04:50:00,88.554,88.616,88.554,88.602,92800000.0
2007-05-01 04:55:00,88.609,88.633,88.589,88.609,76800000.0
2007-05-01 05:00:00,88.61,88.663,88.607,88.652,80400000.0
2007-05-01 05:05:00,88.663,88.69,88.65,88.65,57600000.0
2007-05-01 05:10:00,88.647,88.655,88.612,88.624,66600000.0
2007-05-01 05:15:00,88.574,88.652,88.574,88.643,51200000.0
2007-05-01 05:20:00,88.636,88.697,88.634,88.674,86800000.0
2007-05-01 05:25:00,88.679,88.693,88.618,88.648,52800000.0
2007-05-01 05:30:00,88.615,88.65,88.594,88.603,62400000.0
2007-05-01 05:35:00,88.587,88.618,88.577,88.605,67200000.0
2007-05-01 05:40:00,88.594,88.622,88.58,88.603,70400000.0
2007-05-01 05:45:00,88.612,88.647,88.612,88.636,59200000.0
2007-05-01 05:50:00,88.628,88.628,88.577,88.577,68800000.0
2007-05-01 05:55:00,88.571,88.579,88.535,88.545,77800000.0
2007-05-01 06:00:00,88.557,88.566,88.514,88.537,69000000.0
2007-05-01 06:05:00,88.535,88.535,88.471,88.487,62800000.0
2007-05-01 06:10:00,88.498,88.518,88.487,88.5,70400000.0
2007-05-01 06:15:00,88.49,88.532,88.476,88.522,65600000.0
2007-05-01 06:20:00,88.516,88.524,88.372,88.509,64000000.0
2007-05-01 06:25:00,88.497,88.552,88.496,88.545,73600000.0
2007-05-01 06:30:00,88.552,88.568,88.549,88.557,62400000.0
2007-05-01 06:35:00,88.532,88.568,88.53,88.542,60200000.0
2007-05-01 06:40:00,88.557,88.567,88.439,88.564,78400000.0
2007-05-01 06:45:00,88.581,88.623,88.565,88.596,67200000.0
2007-05-01 06:50:00,88.603,88.603,88.561,88.569,60800000.0
2007-05-01 06:55:00,88.571,88.62,88.549,88.59,72000000.0
2007-05-01 07:00:00,88.589,88.628,88.567,88.621,64000000.0
2007-05-01 07:05:00,88.63,88.649,88.615,88.638,80000000.0
2007-05-01 07:10:00,88.632,88.653,88.597,88.624,68200000.0
2007-05-01 07:15:00,88.621,88.639,88.585,88.615,62800000.0
2007-05-01 07:20:00,88.616,88.659,88.605,88.647,59000000.0
2007-05-01 07:25:00,88.69,88.702,88.679,88.697,74400000.0
2007-05-01 07:30:00,88.698,88.708,88.678,88.684,59200000.0
2007-05-01 07:35:00,88.675,88.697,88.641,88.681,78400000.0
2007-05-01 07:40:00,88.695,88.74,88.688,88.722,102400000.0
2007-05-01 07:45:00,88.728,88.731,88.658,88.663,62400000.0
2007-05-01 07:50:00,88.681,88.708,88.627,88.627,91200000.0
2007-05-01 07:55:00,88.622,88.631,88.61,88.621,93800000.0
2007-05-01 08:00:00,88.618,88.659,88.557,88.659,64000000.0
2007-05-01 08:05:00,88.656,88.698,88.656,88.672,66000000.0
2007-05-01 08:10:00,88.678,88.712,88.635,88.694,84800000.0
2007-05-01 08:15:00,88.685,88.687,88.658,88.685,56000000.0
2007-05-01 08:20:00,88.711,88.745,88.678,88.737,68800000.0
2007-05-01 08:25:00,88.729,88.729,88.699,88.718,59200000.0
2007-05-01 08:30:00,88.723,88.744,88.697,88.729,94200000.0
2007-05-01 08:35:00,88.733,88.747,88.707,88.728,110400000.0
2007-05-01 08:40:00,88.733,88.747,88.696,88.704,86400000.0
2007-05-01 08:45:00,88.695,88.726,88.678,88.685,83200000.0
2007-05-01 08:50:00,88.649,88.65,88.591,88.646,144000000.0
2007-05-01 08:55:00,88.636,88.644,88.589,88.604,101200000.0
2007-05-01 09:00:00,88.605,88.666,88.599,88.599,121600000.0
2007-05-01 09:05:00,88.629,88.694,88.607,88.66,126200000.0
2007-05-01 09:10:00,88.687,88.702,88.652,88.668,92200000.0
2007-05-01 09:15:00,88.652,88.722,88.621,88.694,294800000.0
2007-05-01 09:20:00,88.693,88.703,88.638,88.638,273400000.0
2007-05-01 09:25:00,88.656,88.704,88.656,88.683,169800000.0
2007-05-01 09:30:00,88.696,88.698,88.632,88.684,136400000.0
2007-05-01 09:35:00,88.684,88.688,88.59,88.592,187600000.0
2007-05-01 09:40:00,88.599,88.625,88.592,88.625,206400000.0
2007-05-01 09:45:00,88.623,88.628,88.587,88.613,88000000.0
2007-05-01 09:50:00,88.604,88.604,88.57,88.594,172000000.0
2007-05-01 09:55:00,88.596,88.618,88.587,88.588,177000000.0
2007-05-01 10:00:00,88.588,88.639,88.578,88.578,200400000.0
2007-05-01 10:05:00,88.592,88.592,88.552,88.584,177600000.0
2007-05-01 10:10:00,88.592,88.626,88.585,88.604,233000000.0
2007-05-01 10:15:00,88.621,88.694,88.621,88.687,148800000.0
2007-05-01 10:20:00,88.69,88.69,88.66,88.682,143200000.0
2007-05-01 10:25:00,88.678,88.689,88.664,88.686,258600000.0
2007-05-01 10:30:00,88.69,88.738,88.672,88.738,158800000.0
2007-05-01 10:35:00,88.738,88.746,88.66,88.678,88000000.0
2007-05-01 10:40:00,88.68,88.683,88.595,88.608,156200000.0
2007-05-01 10:45:00,88.642,88.642,88.602,88.627,141200000.0
2007-05-01 10:50:00,88.615,88.76,88.605,88.759,276200000.0
2007-05-01 10:55:00,88.705,88.751,88.68,88.681,208400000.0
2007-05-01 11:00:00,88.68,88.693,88.647,88.667,146600000.0
2007-05-01 11:05:00,88.671,88.675,88.627,88.662,195200000.0
2007-05-01 11:10:00,88.615,88.651,88.605,88.617,227200000.0
2007-05-01 11:15:00,88.638,88.656,88.599,88.647,211600000.0
2007-05-01 11:20:00,88.652,88.68,88.652,88.668,219600000.0
2007-05-01 11:25:00,88.674,88.705,88.647,88.669,127400000.0
2007-05-01 11:30:00,88.681,88.687,88.674,88.679,124800000.0
2007-05-01 11:35:00,88.671,88.687,88.66,88.682,140200000.0
2007-05-01 11:40:00,88.688,88.7,88.657,88.672,148800000.0
2007-05-01 11:45:00,88.661,88.702,88.617,88.617,172200000.0
2007-05-01 11:50:00,88.612,88.667,88.612,88.665,203400000.0
2007-05-01 11:55:00,88.668,88.688,88.653,88.676,223400000.0
2007-05-01 12:00:00,88.673,88.688,88.67,88.68,144000000.0
2007-05-01 12:05:00,88.678,88.692,88.634,88.636,97600000.0
2007-05-01 12:10:00,88.669,88.702,88.657,88.694,99200000.0
2007-05-01 12:15:00,88.692,88.694,88.664,88.674,139200000.0
2007-05-01 12:20:00,88.675,88.695,88.658,88.695,191400000.0
2007-05-01 12:25:00,88.702,88.759,88.602,88.627,259000000.0
2007-05-01 12:30:00,88.715,88.715,88.614,88.671,212600000.0
2007-05-01 12:35:00,88.661,88.691,88.636,88.674,125800000.0
2007-05-01 12:40:00,88.674,88.677,88.607,88.638,120000000.0
2007-05-01 12:45:00,88.64,88.725,88.64,88.667,164200000.0
2007-05-01 12:50:00,88.673,88.702,88.633,88.653,86800000.0
2007-05-01 12:55:00,88.658,88.749,88.654,88.749,90600000.0
2007-05-01 13:00:00,88.752,88.762,88.72,88.758,74600000.0
2007-05-01 13:05:00,88.75,88.777,88.731,88.77,104000000.0
2007-05-01 13:10:00,88.769,88.809,88.738,88.751,89600000.0
2007-05-01 13:15:00,88.742,88.792,88.741,88.783,118800000.0
2007-05-01 13:20:00,88.792,88.8,88.762,88.77,107200000.0
2007-05-01 13:25:00,88.765,88.788,88.749,88.779,140200000.0
2007-05-01 13:30:00,88.791,88.805,88.771,88.78,90600000.0
2007-05-01 13:35:00,88.786,88.789,88.738,88.744,138400000.0
2007-05-01 13:40:00,88.748,88.81,88.746,88.809,96000000.0
2007-05-01 13:45:00,88.806,88.806,88.737,88.74,102400000.0
2007-05-01 13:50:00,88.775,88.775,88.692,88.739,150400000.0
2007-05-01 13:55:00,88.758,88.767,88.705,88.731,120000000.0
2007-05-01 14:00:00,88.736,88.758,88.714,88.747,104000000.0
2007-05-01 14:05:00,88.756,88.767,88.709,88.731,91200000.0
2007-05-01 14:10:00,88.769,88.769,88.705,88.737,88400000.0
2007-05-01 14:15:00,88.731,88.747,88.703,88.703,128000000.0
2007-05-01 14:20:00,88.698,88.742,88.688,88.729,116200000.0
2007-05-01 14:25:00,88.717,88.752,88.691,88.711,67200000.0
2007-05-01 14:30:00,88.711,88.74,88.61,88.732,75200000.0
2007-05-01 14:35:00,88.737,88.737,88.664,88.727,66600000.0
2007-05-01 14:40:00,88.683,88.727,88.679,88.723,70200000.0
2007-05-01 14:45:00,88.695,88.728,88.682,88.699,70800000.0
2007-05-01 14:50:00,88.708,88.726,88.676,88.677,68800000.0
2007-05-01 14:55:00,88.709,88.746,88.692,88.733,67200000.0
2007-05-01 15:00:00,88.719,88.73,88.642,88.657,72000000.0
2007-05-01 15:05:00,88.657,88.724,88.634,88.724,60800000.0
2007-05-01 15:10:00,88.734,88.734,88.592,88.593,70400000.0
2007-05-01 15:15:00,88.592,88.592,88.459,88.476,73600000.0
2007-05-01 15:20:00,88.475,88.558,88.427,88.555,67200000.0
2007-05-01 15:25:00,88.549,88.641,88.549,88.631,70400000.0
2007-05-01 15:30:00,88.634,88.647,88.582,88.647,64000000.0
2007-05-01 15:35:00,88.654,88.685,88.647,88.674,68800000.0
2007-05-01 15:40:00,88.676,88.68,88.602,88.667,72000000.0
2007-05-01 15:45:00,88.673,88.698,88.665,88.697,59200000.0
2007-05-01 15:50:00,88.701,88.715,88.67,88.681,67600000.0
2007-05-01 15:55:00,88.676,88.7,88.652,88.652,65600000.0
2007-05-01 16:00:00,88.661,88.771,88.661,88.763,59200000.0
2007-05-01 16:05:00,88.763,88.772,88.712,88.745,65000000.0
2007-05-01 16:10:00,88.737,88.766,88.714,88.714,66600000.0
2007-05-01 16:15:00,88.702,88.796,88.684,88.773,67200000.0
2007-05-01 16:20:00,88.791,88.821,88.765,88.765,57600000.0
2007-05-01 16:25:00,88.743,88.749,88.7,88.726,68800000.0
2007-05-01 16:30:00,88.73,88.73,88.667,88.707,72400000.0
2007-05-01 16:35:00,88.729,88.735,88.664,88.672,64000000.0
2007-05-01 16:40:00,88.672,88.73,88.658,88.691,65600000.0
2007-05-01 16:45:00,88.69,88.7,88.634,88.68,67200000.0
2007-05-01 16:50:00,88.683,88.692,88.62,88.67,81000000.0
2007-05-01 16:55:00,88.667,88.689,88.649,88.67,68800000.0
2007-05-01 17:00:00,88.638,88.706,88.54,88.695,68200000.0
2007-05-01 17:05:00,88.689,88.72,88.66,88.696,73000000.0
2007-05-01 17:10:00,88.706,88.708,88.657,88.679,61800000.0
2007-05-01 17:15:00,88.682,88.738,88.682,88.738,64000000.0
2007-05-01 17:20:00,88.745,88.787,88.673,88.786,57600000.0
2007-05-01 17:25:00,88.781,88.793,88.736,88.777,65000000.0
2007-05-01 17:30:00,88.779,88.799,88.762,88.778,56000000.0
2007-05-01 17:35:00,88.775,88.775,88.726,88.744,66800000.0
2007-05-01 17:40:00,88.745,88.779,88.722,88.737,59200000.0
2007-05-01 17:45:00,88.748,88.752,88.697,88.726,64400000.0
2007-05-01 17:50:00,88.731,88.801,88.731,88.797,67000000.0
2007-05-01 17:55:00,88.801,88.811,88.771,88.793,59200000.0
2007-05-01 18:00:00,88.79,88.831,88.729,88.78,78400000.0
2007-05-01 18:05:00,88.806,88.851,88.795,88.841,67200000.0
2007-05-01 18:10:00,88.874,88.892,88.824,88.857,60800000.0
2007-05-01 18:15:00,88.843,88.853,88.788,88.806,67000000.0
2007-05-01 18:20:00,88.818,88.83,88.756,88.821,68800000.0
2007-05-01 18:25:00,88.816,88.821,88.744,88.808,64400000.0
2007-05-01 18:30:00,88.78,88.818,88.769,88.814,59200000.0
2007-05-01 18:35:00,88.813,88.818,88.775,88.779,70400000.0
2007-05-01 18:40:00,88.779,88.806,88.752,88.773,61800000.0
2007-05-01 18:45:00,88.766,88.798,88.76,88.785,54400000.0
2007-05-01 18:50:00,88.771,88.813,88.76,88.786,67200000.0
2007-05-01 18:55:00,88.736,88.777,88.72,88.757,67200000.0
2007-05-01 19:00:00,88.763,88.772,88.704,88.716,60800000.0
2007-05-01 19:05:00,88.715,88.73,88.707,88.725,72000000.0
2007-05-01 19:10:00,88.736,88.736,88.684,88.684,68800000.0
2007-05-01 19:15:00,88.653,88.72,88.653,88.714,71800000.0
2007-05-01 19:20:00,88.676,88.718,88.641,88.705,73600000.0
2007-05-01 19:25:00,88.692,88.695,88.662,88.685,64000000.0
2007-05-01 19:30:00,88.672,88.75,88.647,88.71,64000000.0
2007-05-01 19:35:00,88.728,88.747,88.672,88.687,73600000.0
2007-05-01 19:40:00,88.714,88.728,88.66,88.714,63400000.0
2007-05-01 19:45:00,88.663,88.694,88.651,88.651,64000000.0
2007-05-01 19:50:00,88.655,88.709,88.655,88.702,68200000.0
2007-05-01 19:55:00,88.681,88.725,88.667,88.723,70400000.0
2007-05-01 20:00:00,88.723,88.73,88.699,88.711,64400000.0
2007-05-01 20:05:00,88.708,88.709,88.674,88.689,72000000.0
2007-05-01 20:10:00,88.692,88.706,88.655,88.67,68200000.0
2007-05-01 20:15:00,88.66,88.699,88.618,88.673,60800000.0
2007-05-01 20:20:00,88.676,88.708,88.668,88.684,62400000.0
2007-05-01 20:25:00,88.655,88.684,88.642,88.655,67200000.0
2007-05-01 20:30:00,88.649,88.693,88.649,88.675,73000000.0
2007-05-01 20:35:00,88.67,88.728,88.668,88.708,65000000.0
2007-05-01 20:40:00,88.722,88.734,88.692,88.692,56000000.0
2007-05-01 20:45:00,88.738,88.746,88.671,88.746,60600000.0
2007-05-01 20:50:00,88.718,88.751,88.7,88.751,64000000.0
2007-05-01 20:55:00,88.737,88.769,88.696,88.734,72000000.0
2007-05-01 21:00:00,88.748,88.757,88.705,88.738,54400000.0
2007-05-01 21:05:00,88.729,88.759,88.694,88.742,72000000.0
2007-05-01 21:10:00,88.758,88.787,88.726,88.784,78400000.0
2007-05-01 21:15:00,88.796,88.811,88.774,88.797,56400000.0
2007-05-01 21:20:00,88.797,88.799,88.734,88.779,67200000.0
2007-05-01 21:25:00,88.778,88.786,88.719,88.734,71400000.0
2007-05-01 21:30:00,88.78,88.788,88.697,88.785,51600000.0
2007-05-01 21:35:00,88.791,88.807,88.738,88.759,67000000.0
2007-05-01 21:40:00,88.797,88.804,88.784,88.799,61800000.0
2007-05-01 21:45:00,88.799,88.8,88.699,88.785,65600000.0
2007-05-01 21:50:00,88.75,88.794,88.75,88.78,60200000.0
2007-05-01 21:55:00,88.783,88.797,88.769,88.779,60800000.0
2007-05-01 22:00:00,88.775,88.792,88.702,88.713,62400000.0
2007-05-01 22:05:00,88.77,88.806,88.73,88.806,63400000.0
2007-05-01 22:10:00,88.798,88.825,88.783,88.823,77800000.0
2007-05-01 22:15:00,88.829,88.852,88.822,88.852,60800000.0
2007-05-01 22:20:00,88.862,88.865,88.795,88.841,56000000.0
2007-05-01 22:25:00,88.817,88.862,88.815,88.815,60800000.0
2007-05-01 22:30:00,88.805,88.838,88.799,88.799,61200000.0
2007-05-01 22:35:00,88.805,88.805,88.749,88.792,51200000.0
2007-05-01 22:40:00,88.789,88.793,88.723,88.791,67200000.0
2007-05-01 22:45:00,88.797,88.802,88.736,88.765,65600000.0
2007-05-01 22:50:00,88.732,88.777,88.703,88.731,65600000.0
2007-05-01 22:55:00,88.728,88.735,88.675,88.724,60800000.0
2007-05-01 23:00:00,88.73,88.736,88.698,88.718,56000000.0
2007-05-01 23:05:00,88.711,88.712,88.612,88.698,59200000.0
2007-05-01 23:10:00,88.653,88.686,88.637,88.674,65600000.0
2007-05-01 23:15:00,88.665,88.682,88.658,88.67,57000000.0
2007-05-01 23:20:00,88.672,88.682,88.656,88.667,62400000.0
2007-05-01 23:25:00,88.666,88.666,88.635,88.642,49600000.0
2007-05-01 23:30:00,88.638,88.679,88.635,88.674,62400000.0
2007-05-01 23:35:00,88.671,88.674,88.58,88.668,64000000.0
2007-05-01 23:40:00,88.635,88.684,88.611,88.645,64000000.0
2007-05-01 23:45:00,88.677,88.693,88.637,88.693,60800000.0
2007-05-01 23:50:00,88.684,88.691,88.622,88.657,61800000.0
2007-05-01 23:55:00,88.62,88.677,88.615,88.665,59200000.0
2007-05-02 00:00:00,88.612,88.716,88.612,88.716,68800000.0
2007-05-02 00:05:00,88.703,88.731,88.67,88.72,57600000.0
2007-05-02 00:10:00,88.721,88.754,88.681,88.74,60800000.0
2007-05-02 00:15:00,88.719,88.747,88.692,88.74,60800000.0
2007-05-02 00:20:00,88.745,88.75,88.688,88.748,69800000.0
2007-05-02 00:25:00,88.751,88.76,88.673,88.732,60800000.0
2007-05-02 00:30:00,88.727,88.736,88.663,88.68,72000000.0
2007-05-02 00:35:00,88.709,88.709,88.638,88.695,59200000.0
2007-05-02 00:40:00,88.686,88.687,88.63,88.639,68800000.0
2007-05-02 00:45:00,88.616,88.666,88.615,88.662,72800000.0
2007-05-02 00:50:00,88.64,88.66,88.614,88.628,68200000.0
2007-05-02 00:55:00,88.628,88.674,88.577,88.652,59200000.0
2007-05-02 01:00:00,88.636,88.638,88.613,88.637,49600000.0
2007-05-02 01:05:00,88.629,88.629,88.509,88.619,56000000.0
2007-05-02 01:10:00,88.582,88.621,88.568,88.609,68200000.0
2007-05-02 01:15:00,88.608,88.625,88.584,88.599,57600000.0
2007-05-02 01:20:00,88.603,88.606,88.578,88.598,67600000.0
2007-05-02 01:25:00,88.601,88.673,88.584,88.584,66000000.0
2007-05-02 01:30:00,88.592,88.648,88.592,88.634,70400000.0
2007-05-02 01:35:00,88.657,88.678,88.582,88.653,61800000.0
2007-05-02 01:40:00,88.663,88.71,88.643,88.671,57600000.0
2007-05-02 01:45:00,88.683,88.69,88.606,88.622,56000000.0
2007-05-02 01:50:00,88.651,88.651,88.57,88.57,72000000.0
2007-05-02 01:55:00,88.596,88.599,88.566,88.574,70400000.0
2007-05-02 02:00:00,88.563,88.637,88.563,88.624,57600000.0
2007-05-02 02:05:00,88.63,88.63,88.608,88.608,52800000.0
2007-05-02 02:10:00,88.613,88.619,88.548,88.571,75600000.0
2007-05-02 02:15:00,88.569,88.598,88.548,88.597,55800000.0
2007-05-02 02:20:00,88.602,88.66,88.597,88.655,72000000.0
2007-05-02 02:25:00,88.62,88.65,88.597,88.608,56400000.0
2007-05-02 02:30:00,88.61,88.628,88.583,88.616,72400000.0
2007-05-02 02:35:00,88.608,88.624,88.583,88.598,60800000.0
2007-05-02 02:40:00,88.606,88.635,88.597,88.635,78400000.0
2007-05-02 02:45:00,88.636,88.636,88.608,88.622,67200000.0
2007-05-02 02:50:00,88.628,88.632,88.565,88.621,70400000.0
2007-05-02 02:55:00,88.616,88.623,88.569,88.577,61200000.0
2007-05-02 03:00:00,88.59,88.596,88.488,88.493,62400000.0
2007-05-02 03:05:00,88.504,88.592,88.49,88.551,64000000.0
2007-05-02 03:10:00,88.539,88.545,88.424,88.428,64000000.0
2007-05-02 03:15:00,88.451,88.499,88.417,88.431,75200000.0
2007-05-02 03:20:00,88.457,88.498,88.443,88.495,68000000.0
2007-05-02 03:25:00,88.502,88.515,88.473,88.473,68200000.0
2007-05-02 03:30:00,88.493,88.508,88.42,88.508,82600000.0
2007-05-02 03:35:00,88.494,88.494,88.43,88.445,75200000.0
2007-05-02 03:40:00,88.46,88.47,88.446,88.466,59600000.0
2007-05-02 03:45:00,88.463,88.473,88.43,88.455,64000000.0
2007-05-02 03:50:00,88.459,88.492,88.439,88.483,54400000.0
2007-05-02 03:55:00,88.487,88.496,88.454,88.488,64000000.0
2007-05-02 04:00:00,88.476,88.496,88.393,88.469,66600000.0
2007-05-02 04:05:00,88.487,88.487,88.385,88.427,60800000.0
2007-05-02 04:10:00,88.449,88.45,88.393,88.403,66600000.0
2007-05-02 04:15:00,88.394,88.455,88.337,88.344,89000000.0
2007-05-02 04:20:00,88.357,88.425,88.35,88.423,64000000.0
2007-05-02 04:25:00,88.392,88.445,88.39,88.429,73600000.0
2007-05-02 04:30:00,88.424,88.473,88.375,88.426,68200000.0
2007-05-02 04:35:00,88.423,88.466,88.415,88.426,61800000.0
2007-05-02 04:40:00,88.414,88.457,88.414,88.45,51200000.0
2007-05-02 04:45:00,88.437,88.458,88.427,88.444,63400000.0
2007-05-02 04:50:00,88.436,88.459,88.411,88.423,92200000.0
2007-05-02 04:55:00,88.458,88.502,88.451,88.462,76800000.0
2007-05-02 05:00:00,88.44,88.468,88.44,88.455,80000000.0
2007-05-02 05:05:00,88.436,88.45,88.419,88.443,57600000.0
2007-05-02 05:10:00,88.433,88.448,88.396,88.438,67200000.0
2007-05-02 05:15:00,88.435,88.436,88.391,88.397,67600000.0
2007-05-02 05:20:00,88.399,88.413,88.344,88.364,86400000.0
2007-05-02 05:25:00,88.368,88.41,88.338,88.402,65000000.0
2007-05-02 05:30:00,88.387,88.387,88.335,88.378,62200000.0
2007-05-02 05:35:00,88.366,88.413,88.347,88.392,66600000.0
2007-05-02 05:40:00,88.385,88.459,88.385,88.432,70400000.0
2007-05-02 05:45:00,88.433,88.467,88.387,88.453,67200000.0
2007-05-02 05:50:00,88.447,88.462,88.422,88.436,68200000.0
2007-05-02 05:55:00,88.431,88.436,88.412,88.424,78400000.0
2007-05-02 06:00:00,88.413,88.421,88.385,88.399,68200000.0
2007-05-02 06:05:00,88.411,88.447,88.409,88.443,64000000.0
2007-05-02 06:10:00,88.437,88.443,88.411,88.418,69800000.0
2007-05-02 06:15:00,88.418,88.428,88.4,88.401,65600000.0
2007-05-02 06:20:00,88.407,88.413,88.315,88.413,64000000.0
2007-05-02 06:25:00,88.414,88.427,88.335,88.423,72000000.0
2007-05-02 06:30:00,88.416,88.421,88.394,88.402,62400000.0
2007-05-02 06:35:00,88.363,88.452,88.363,88.441,60800000.0
2007-05-02 06:40:00,88.475,88.526,88.422,88.504,78400000.0
2007-05-02 06:45:00,88.499,88.507,88.469,88.495,67200000.0
2007-05-02 06:50:00,88.485,88.499,88.465,88.486,68800000.0
2007-05-02 06:55:00,88.483,88.507,88.462,88.507,72000000.0
2007-05-02 07:00:00,88.51,88.521,88.438,88.445,64000000.0
2007-05-02 07:05:00,88.441,88.468,88.422,88.463,80000000.0
2007-05-02 07:10:00,88.462,88.472,88.424,88.436,68800000.0
2007-05-02 07:15:00,88.451,88.46,88.425,88.45,64000000.0
2007-05-02 07:20:00,88.449,88.451,88.413,88.413,51200000.0
2007-05-02 07:25:00,88.409,88.443,88.395,88.441,73600000.0
2007-05-02 07:30:00,88.443,88.46,88.395,88.437,58600000.0
2007-05-02 07:35:00,88.426,88.426,88.352,88.357,77800000.0
2007-05-02 07:40:00,88.361,88.406,88.361,88.397,101800000.0
2007-05-02 07:45:00,88.399,88.399,88.304,88.31,62400000.0
2007-05-02 07:50:00,88.328,88.356,88.313,88.323,90600000.0
2007-05-02 07:55:00,88.326,88.413,88.268,88.27,94400000.0
2007-05-02 08:00:00,88.27,88.41,88.27,88.41,64000000.0
2007-05-02 08:05:00,88.402,88.419,88.352,88.36,65600000.0
2007-05-02 08:10:00,88.365,88.396,88.28,88.382,84800000.0
2007-05-02 08:15:00,88.387,88.402,88.344,88.344,56000000.0
2007-05-02 08:20:00,88.358,88.402,88.335,88.335,68800000.0
2007-05-02 08:25:00,88.332,88.374,88.301,88.36,59200000.0
2007-05-02 08:30:00,88.323,88.401,88.323,88.396,94200000.0
2007-05-02 08:35:00,88.387,88.417,88.346,88.355,110400000.0
2007-05-02 08:40:00,88.354,88.376,88.342,88.372,86400000.0
2007-05-02 08:45:00,88.366,88.391,88.321,88.321,75200000.0
2007-05-02 08:50:00,88.315,88.37,88.31,88.332,144000000.0
2007-05-02 08:55:00,88.333,88.39,88.333,88.39,99600000.0
2007-05-02 09:00:00,88.394,88.413,88.37,88.394,121600000.0
2007-05-02 09:05:00,88.383,88.395,88.368,88.368,128000000.0
2007-05-02 09:10:00,88.365,88.397,88.347,88.383,92800000.0
2007-05-02 09:15:00,88.373,88.425,88.358,88.417,295400000.0
2007-05-02 09:20:00,88.424,88.447,88.406,88.418,272800000.0
2007-05-02 09:25:00,88.436,88.436,88.389,88.406,168800000.0
2007-05-02 09:30:00,88.409,88.433,88.384,88.385,136000000.0
2007-05-02 09:35:00,88.427,88.457,88.381,88.448,187000000.0
2007-05-02 09:40:00,88.446,88.468,88.428,88.462,205800000.0
2007-05-02 09:45:00,88.46,88.46,88.397,88.438,87400000.0
2007-05-02 09:50:00,88.422,88.423,88.357,88.377,172600000.0
2007-05-02 09:55:00,88.364,88.463,88.364,88.463,177600000.0
2007-05-02 10:00:00,88.466,88.475,88.416,88.47,201000000.0
2007-05-02 10:05:00,88.467,88.472,88.44,88.44,176800000.0
2007-05-02 10:10:00,88.467,88.473,88.395,88.411,233400000.0
2007-05-02 10:15:00,88.431,88.452,88.422,88.44,148800000.0
2007-05-02 10:20:00,88.44,88.509,88.44,88.5,143200000.0
2007-05-02 10:25:00,88.496,88.503,88.475,88.479,258600000.0
2007-05-02 10:30:00,88.512,88.561,88.486,88.561,157800000.0
2007-05-02 10:35:00,88.562,88.601,88.554,88.591,88000000.0
2007-05-02 10:40:00,88.592,88.617,88.575,88.575,155600000.0
2007-05-02 10:45:00,88.562,88.562,88.439,88.462,140200000.0
2007-05-02 10:50:00,88.482,88.509,88.448,88.509,276600000.0
2007-05-02 10:55:00,88.528,88.602,88.524,88.572,208200000.0
2007-05-02 11:00:00,88.565,88.566,88.527,88.531,147200000.0
2007-05-02 11:05:00,88.54,88.565,88.524,88.565,193400000.0
2007-05-02 11:10:00,88.552,88.552,88.497,88.525,227000000.0
2007-05-02 11:15:00,88.519,88.532,88.508,88.519,213200000.0
2007-05-02 11:20:00,88.523,88.576,88.518,88.576,220200000.0
2007-05-02 11:25:00,88.583,88.59,88.519,88.519,126200000.0
2007-05-02 11:30:00,88.511,88.55,88.497,88.55,124800000.0
2007-05-02 11:35:00,88.553,88.56,88.528,88.549,139600000.0
2007-05-02 11:40:00,88.546,88.579,88.536,88.573,148800000.0
2007-05-02 11:45:00,88.548,88.561,88.528,88.551,172200000.0
2007-05-02 11:50:00,88.55,88.602,88.55,88.589,204200000.0
2007-05-02 11:55:00,88.603,88.619,88.59,88.602,224000000.0
2007-05-02 12:00:00,88.601,88.603,88.582,88.589,142800000.0
2007-05-02 12:05:00,88.595,88.6,88.542,88.558,97000000.0
2007-05-02 12:10:00,88.557,88.605,88.546,88.593,99200000.0
2007-05-02 12:15:00,88.579,88.64,88.549,88.6,136000000.0
2007-05-02 12:20:00,88.602,88.638,88.573,88.616,192400000.0
2007-05-02 12:25:00,88.592,88.614,88.447,88.48,259200000.0
2007-05-02 12:30:00,88.581,88.599,88.498,88.584,212200000.0
2007-05-02 12:35:00,88.591,88.605,88.581,88.602,126400000.0
2007-05-02 12:40:00,88.598,88.602,88.587,88.602,119400000.0
2007-05-02 12:45:00,88.603,88.603,88.555,88.555,164200000.0
2007-05-02 12:50:00,88.589,88.605,88.519,88.605,85800000.0
2007-05-02 12:55:00,88.61,88.636,88.576,88.636,90000000.0
2007-05-02 13:00:00,88.638,88.638,88.585,88.606,75200000.0
2007-05-02 13:05:00,88.61,88.61,88.577,88.593,103400000.0
2007-05-02 13:10:00,88.593,88.641,88.583,88.641,89600000.0
2007-05-02 13:15:00,88.632,88.649,88.612,88.639,119200000.0
2007-05-02 13:20:00,88.632,88.639,88.594,88.621,106600000.0
2007-05-02 13:25:00,88.619,88.652,88.619,88.626,141200000.0
2007-05-02 13:30:00,88.645,88.652,88.616,88.631,90600000.0
2007-05-02 13:35:00,88.64,88.646,88.577,88.628,138600000.0
2007-05-02 13:40:00,88.631,88.674,88.602,88.662,96000000.0
2007-05-02 13:45:00,88.616,88.677,88.616,88.669,101800000.0
2007-05-02 13:50:00,88.65,88.698,88.637,88.695,150200000.0
2007-05-02 13:55:00,88.691,88.731,88.691,88.715,118000000.0
2007-05-02 14:00:00,88.721,88.721,88.624,88.624,104000000.0
2007-05-02 14:05:00,88.626,88.638,88.61,88.629,91200000.0
2007-05-02 14:10:00,88.632,88.701,88.62,88.684,87400000.0
2007-05-02 14:15:00,88.654,88.755,88.654,88.755,127800000.0
2007-05-02 14:20:00,88.77,88.77,88.676,88.689,116800000.0
2007-05-02 14:25:00,88.692,88.715,88.679,88.708,67200000.0
2007-05-02 14:30:00,88.697,88.775,88.615,88.771,75200000.0
2007-05-02 14:35:00,88.777,88.777,88.69,88.699,67200000.0
2007-05-02 14:40:00,88.686,88.691,88.631,88.67,70400000.0
2007-05-02 14:45:00,88.66,88.685,88.641,88.68,70400000.0
2007-05-02 14:50:00,88.681,88.713,88.68,88.699,68000000.0
2007-05-02 14:55:00,88.699,88.726,88.656,88.658,66600000.0
2007-05-02 15:00:00,88.679,88.712,88.668,88.708,72000000.0
2007-05-02 15:05:00,88.711,88.719,88.694,88.711,60800000.0
2007-05-02 15:10:00,88.686,88.708,88.642,88.707,70400000.0
2007-05-02 15:15:00,88.709,88.719,88.657,88.709,73400000.0
2007-05-02 15:20:00,88.725,88.731,88.613,88.712,67600000.0
2007-05-02 15:25:00,88.713,88.713,88.665,88.703,70400000.0
2007-05-02 15:30:00,88.705,88.715,88.656,88.665,64000000.0
2007-05-02 15:35:00,88.662,88.671,88.628,88.635,69200000.0
2007-05-02 15:40:00,88.633,88.663,88.566,88.663,72000000.0
2007-05-02 15:45:00,88.671,88.741,88.658,88.713,58600000.0
2007-05-02 15:50:00,88.725,88.769,88.694,88.769,67200000.0
2007-05-02 15:55:00,88.766,88.766,88.685,88.685,66000000.0
2007-05-02 16:00:00,88.677,88.752,88.646,88.72,58600000.0
2007-05-02 16:05:00,88.703,88.703,88.63,88.63,65600000.0
2007-05-02 16:10:00,88.623,88.651,88.584,88.639,67200000.0
2007-05-02 16:15:00,88.656,88.676,88.615,88.638,67200000.0
2007-05-02 16:20:00,88.633,88.655,88.582,88.582,57000000.0
2007-05-02 16:25:00,88.587,88.634,88.58,88.631,68800000.0
2007-05-02 16:30:00,88.626,88.645,88.592,88.603,72000000.0
2007-05-02 16:35:00,88.603,88.654,88.601,88.643,64000000.0
2007-05-02 16:40:00,88.651,88.661,88.621,88.632,65600000.0
2007-05-02 16:45:00,88.64,88.648,88.609,88.619,67600000.0
2007-05-02 16:50:00,88.625,88.692,88.592,88.686,81600000.0
2007-05-02 16:55:00,88.674,88.676,88.635,88.643,68800000.0
2007-05-02 17:00:00,88.609,88.643,88.531,88.588,68800000.0
2007-05-02 17:05:00,88.59,88.639,88.566,88.639,73400000.0
2007-05-02 17:10:00,88.642,88.653,88.618,88.634,61800000.0
2007-05-02 17:15:00,88.647,88.654,88.593,88.62,64400000.0
2007-05-02 17:20:00,88.614,88.639,88.53,88.607,57600000.0
2007-05-02 17:25:00,88.603,88.648,88.583,88.583,65000000.0
2007-05-02 17:30:00,88.594,88.657,88.594,88.652,56000000.0
2007-05-02 17:35:00,88.646,88.648,88.615,88.635,68800000.0
2007-05-02 17:40:00,88.635,88.655,88.604,88.604,59200000.0
2007-05-02 17:45:00,88.61,88.634,88.604,88.63,65600000.0
2007-05-02 17:50:00,88.619,88.621,88.591,88.616,67200000.0
2007-05-02 17:55:00,88.627,88.641,88.612,88.633,58600000.0
2007-05-02 18:00:00,88.624,88.639,88.499,88.639,78400000.0
2007-05-02 18:05:00,88.646,88.649,88.605,88.649,67200000.0
2007-05-02 18:10:00,88.627,88.649,88.585,88.596,60800000.0
2007-05-02 18:15:00,88.63,88.639,88.567,88.589,67200000.0
2007-05-02 18:20:00,88.611,88.613,88.539,88.585,68200000.0
2007-05-02 18:25:00,88.615,88.621,88.554,88.61,64000000.0
2007-05-02 18:30:00,88.607,88.628,88.57,88.573,59200000.0
2007-05-02 18:35:00,88.62,88.626,88.571,88.617,69800000.0
2007-05-02 18:40:00,88.652,88.653,88.596,88.61,62400000.0
2007-05-02 18:45:00,88.621,88.63,88.594,88.63,60800000.0
2007-05-02 18:50:00,88.608,88.634,88.587,88.617,67200000.0
2007-05-02 18:55:00,88.599,88.619,88.593,88.602,67200000.0
2007-05-02 19:00:00,88.603,88.636,88.596,88.63,60800000.0
2007-05-02 19:05:00,88.632,88.644,88.585,88.59,72000000.0
2007-05-02 19:10:00,88.629,88.637,88.568,88.568,68800000.0
2007-05-02 19:15:00,88.567,88.579,88.504,88.558,72000000.0
2007-05-02 19:20:00,88.562,88.6,88.518,88.594,73600000.0
2007-05-02 19:25:00,88.578,88.632,88.555,88.575,64000000.0
2007-05-02 19:30:00,88.56,88.597,88.542,88.584,64000000.0
2007-05-02 19:35:00,88.578,88.592,88.533,88.592,73600000.0
2007-05-02 19:40:00,88.556,88.601,88.541,88.579,64000000.0
2007-05-02 19:45:00,88.546,88.58,88.527,88.533,64000000.0
2007-05-02 19:50:00,88.572,88.588,88.526,88.555,68200000.0
2007-05-02 19:55:00,88.55,88.581,88.531,88.564,70400000.0
2007-05-02 20:00:00,88.541,88.595,88.541,88.594,63200000.0
2007-05-02 20:05:00,88.561,88.613,88.548,88.595,72000000.0
2007-05-02 20:10:00,88.593,88.616,88.571,88.607,68800000.0
2007-05-02 20:15:00,88.572,88.609,88.564,88.6,59600000.0
2007-05-02 20:20:00,88.61,88.623,88.581,88.616,62400000.0
2007-05-02 20:25:00,88.615,88.639,88.588,88.637,66600000.0
2007-05-02 20:30:00,88.633,88.649,88.587,88.641,73000000.0
2007-05-02 20:35:00,88.627,88.639,88.596,88.612,72000000.0
2007-05-02 20:40:00,88.625,88.657,88.616,88.618,63800000.0
2007-05-02 20:45:00,88.626,88.64,88.561,88.616,49600000.0
2007-05-02 20:50:00,88.63,88.641,88.623,88.638,51200000.0
2007-05-02 20:55:00,88.636,88.645,88.576,88.594,71400000.0
2007-05-02 21:00:00,88.576,88.581,88.545,88.559,56000000.0
2007-05-02 21:05:00,88.567,88.567,88.524,88.546,71400000.0
2007-05-02 21:10:00,88.553,88.558,88.527,88.54,78800000.0
2007-05-02 21:15:00,88.541,88.548,88.518,88.542,59200000.0
2007-05-02 21:20:00,88.535,88.536,88.506,88.511,66600000.0
2007-05-02 21:25:00,88.515,88.529,88.5,88.522,72000000.0
2007-05-02 21:30:00,88.53,88.579,88.496,88.524,52800000.0
2007-05-02 21:35:00,88.531,88.533,88.5,88.517,66600000.0
2007-05-02 21:40:00,88.532,88.579,88.523,88.574,61600000.0
2007-05-02 21:45:00,88.576,88.576,88.444,88.53,65600000.0
2007-05-02 21:50:00,88.535,88.541,88.5,88.526,60800000.0
2007-05-02 21:55:00,88.505,88.57,88.497,88.57,60200000.0
2007-05-02 22:00:00,88.566,88.57,88.427,88.5,61800000.0
2007-05-02 22:05:00,88.525,88.564,88.516,88.564,64000000.0
2007-05-02 22:10:00,88.56,88.564,88.538,88.551,78400000.0
2007-05-02 22:15:00,88.555,88.556,88.534,88.555,60200000.0
2007-05-02 22:20:00,88.554,88.555,88.522,88.538,60800000.0
2007-05-02 22:25:00,88.544,88.582,88.539,88.572,60800000.0
2007-05-02 22:30:00,88.576,88.595,88.57,88.586,60800000.0
2007-05-02 22:35:00,88.587,88.604,88.572,88.6,51200000.0
2007-05-02 22:40:00,88.584,88.62,88.539,88.618,66600000.0
2007-05-02 22:45:00,88.614,88.624,88.56,88.59,64400000.0
2007-05-02 22:50:00,88.6,88.611,88.56,88.568,66600000.0
2007-05-02 22:55:00,88.556,88.565,88.532,88.532,60800000.0
2007-05-02 23:00:00,88.518,88.586,88.518,88.547,56000000.0
2007-05-02 23:05:00,88.549,88.594,88.489,88.587,58600000.0
2007-05-02 23:10:00,88.587,88.611,88.573,88.583,64400000.0
2007-05-02 23:15:00,88.594,88.606,88.565,88.575,57600000.0
2007-05-02 23:20:00,88.575,88.581,88.556,88.58,62800000.0
2007-05-02 23:25:00,88.585,88.652,88.574,88.642,60200000.0
2007-05-02 23:30:00,88.634,88.661,88.617,88.654,62400000.0
2007-05-02 23:35:00,88.647,88.665,88.54,88.628,64000000.0
2007-05-02 23:40:00,88.624,88.624,88.569,88.583,64000000.0
2007-05-02 23:45:00,88.595,88.606,88.552,88.601,60800000.0
2007-05-02 23:50:00,88.588,88.633,88.584,88.627,62400000.0
2007-05-02 23:55:00,88.633,88.638,88.605,88.618,46400000.0
2007-05-03 00:00:00,88.615,88.621,88.571,88.601,69200000.0
2007-05-03 00:05:00,88.605,88.619,88.582,88.596,50600000.0
2007-05-03 00:10:00,88.603,88.609,88.551,88.572,60800000.0
2007-05-03 00:15:00,88.587,88.599,88.568,88.599,60600000.0
2007-05-03 00:20:00,88.604,88.634,88.535,88.634,70400000.0
2007-05-03 00:25:00,88.635,88.635,88.534,88.601,60800000.0
2007-05-03 00:30:00,88.619,88.632,88.577,88.591,56000000.0
2007-05-03 00:35:00,88.574,88.616,88.555,88.585,58600000.0
2007-05-03 00:40:00,88.587,88.593,88.536,88.593,68800000.0
2007-05-03 00:45:00,88.578,88.606,88.564,88.576,72000000.0
2007-05-03 00:50:00,88.603,88.621,88.578,88.615,68800000.0
2007-05-03 00:55:00,88.613,88.615,88.501,88.615,59200000.0
2007-05-03 01:00:00,88.611,88.627,88.568,88.615,49600000.0
2007-05-03 01:05:00,88.613,88.613,88.495,88.574,56000000.0
2007-05-03 01:10:00,88.581,88.604,88.566,88.578,68800000.0
2007-05-03 01:15:00,88.578,88.613,88.558,88.598,57600000.0
2007-05-03 01:20:00,88.595,88.64,88.595,88.628,67600000.0
2007-05-03 01:25:00,88.625,88.65,88.614,88.627,65000000.0
2007-05-03 01:30:00,88.641,88.641,88.607,88.62,70400000.0
2007-05-03 01:35:00,88.639,88.646,88.552,88.624,62400000.0
2007-05-03 01:40:00,88.626,88.637,88.576,88.599,57600000.0
2007-05-03 01:45:00,88.612,88.635,88.61,88.61,56000000.0
2007-05-03 01:50:00,88.616,88.624,88.593,88.614,70000000.0
2007-05-03 01:55:00,88.608,88.611,88.589,88.601,70400000.0
2007-05-03 02:00:00,88.596,88.609,88.587,88.598,57000000.0
2007-05-03 02:05:00,88.602,88.621,88.594,88.599,73600000.0
2007-05-03 02:10:00,88.592,88.624,88.585,88.605,75200000.0
2007-05-03 02:15:00,88.619,88.633,88.611,88.628,56000000.0
2007-05-03 02:20:00,88.63,88.63,88.57,88.589,70800000.0
2007-05-03 02:25:00,88.606,88.62,88.578,88.612,70400000.0
2007-05-03 02:30:00,88.595,88.626,88.569,88.616,72000000.0
2007-05-03 02:35:00,88.623,88.627,88.581,88.611,60800000.0
2007-05-03 02:40:00,88.616,88.616,88.588,88.608,77800000.0
2007-05-03 02:45:00,88.597,88.62,88.567,88.588,66600000.0
2007-05-03 02:50:00,88.589,88.616,88.54,88.583,70400000.0
2007-05-03 02:55:00,88.612,88.623,88.575,88.592,62400000.0
2007-05-03 03:00:00,88.596,88.69,88.594,88.69,61800000.0
2007-05-03 03:05:00,88.716,88.726,88.646,88.684,64400000.0
2007-05-03 03:10:00,88.661,88.692,88.64,88.641,64000000.0
2007-05-03 03:15:00,88.634,88.642,88.604,88.63,73600000.0
2007-05-03 03:20:00,88.633,88.644,88.617,88.628,68800000.0
2007-05-03 03:25:00,88.625,88.644,88.595,88.629,68800000.0
2007-05-03 03:30:00,88.623,88.662,88.614,88.637,83600000.0
2007-05-03 03:35:00,88.65,88.689,88.644,88.656,75000000.0
2007-05-03 03:40:00,88.673,88.686,88.658,88.671,49600000.0
2007-05-03 03:45:00,88.662,88.673,88.637,88.652,63400000.0
2007-05-03 03:50:00,88.648,88.695,88.628,88.68,52600000.0
2007-05-03 03:55:00,88.682,88.686,88.656,88.673,64000000.0
2007-05-03 04:00:00,88.649,88.7,88.587,88.653,55400000.0
2007-05-03 04:05:00,88.666,88.689,88.644,88.679,60800000.0
2007-05-03 04:10:00,88.682,88.692,88.665,88.689,60800000.0
2007-05-03 04:15:00,88.696,88.7,88.672,88.679,89000000.0
2007-05-03 04:20:00,88.679,88.681,88.624,88.667,64000000.0
2007-05-03 04:25:00,88.689,88.693,88.656,88.687,74000000.0
2007-05-03 04:30:00,88.666,88.705,88.625,88.693,68800000.0
2007-05-03 04:35:00,88.683,88.694,88.655,88.687,61200000.0
2007-05-03 04:40:00,88.68,88.715,88.676,88.71,58000000.0
2007-05-03 04:45:00,88.7,88.703,88.678,88.701,64000000.0
2007-05-03 04:50:00,88.695,88.721,88.674,88.706,91600000.0
2007-05-03 04:55:00,88.677,88.712,88.665,88.702,65600000.0
2007-05-03 05:00:00,88.697,88.715,88.69,88.706,48000000.0
2007-05-03 05:05:00,88.717,88.734,88.705,88.724,57600000.0
2007-05-03 05:10:00,88.689,88.748,88.689,88.731,67000000.0
2007-05-03 05:15:00,88.728,88.743,88.7,88.726,67600000.0
2007-05-03 05:20:00,88.732,88.732,88.689,88.709,86400000.0
2007-05-03 05:25:00,88.687,88.737,88.666,88.722,65600000.0
2007-05-03 05:30:00,88.706,88.706,88.628,88.653,62400000.0
2007-05-03 05:35:00,88.638,88.643,88.601,88.601,53800000.0
2007-05-03 05:40:00,88.591,88.67,88.591,88.65,70400000.0
2007-05-03 05:45:00,88.674,88.685,88.661,88.679,46400000.0
2007-05-03 05:50:00,88.679,88.713,88.65,88.708,68800000.0
2007-05-03 05:55:00,88.668,88.712,88.665,88.7,78200000.0
2007-05-03 06:00:00,88.681,88.695,88.648,88.656,68200000.0
2007-05-03 06:05:00,88.67,88.691,88.664,88.686,64000000.0
2007-05-03 06:10:00,88.676,88.691,88.656,88.682,69800000.0
2007-05-03 06:15:00,88.676,88.706,88.661,88.706,65600000.0
2007-05-03 06:20:00,88.704,88.705,88.592,88.658,63400000.0
2007-05-03 06:25:00,88.64,88.69,88.64,88.69,69800000.0
2007-05-03 06:30:00,88.679,88.693,88.63,88.655,62400000.0
2007-05-03 06:35:00,88.655,88.67,88.637,88.642,60800000.0
2007-05-03 06:40:00,88.64,88.653,88.557,88.6,78200000.0
2007-05-03 06:45:00,88.611,88.663,88.602,88.655,67000000.0
2007-05-03 06:50:00,88.662,88.694,88.646,88.674,60800000.0
2007-05-03 06:55:00,88.673,88.673,88.626,88.65,71400000.0
2007-05-03 07:00:00,88.647,88.66,88.62,88.652,64000000.0
2007-05-03 07:05:00,88.657,88.657,88.601,88.606,79400000.0
2007-05-03 07:10:00,88.617,88.637,88.593,88.631,67600000.0
2007-05-03 07:15:00,88.627,88.647,88.614,88.637,51200000.0
2007-05-03 07:20:00,88.623,88.683,88.613,88.665,67200000.0
2007-05-03 07:25:00,88.676,88.681,88.646,88.647,73600000.0
2007-05-03 07:30:00,88.646,88.676,88.639,88.654,59200000.0
2007-05-03 07:35:00,88.658,88.68,88.642,88.68,78400000.0
2007-05-03 07:40:00,88.703,88.715,88.64,88.64,102800000.0
2007-05-03 07:45:00,88.632,88.672,88.557,88.659,62400000.0
2007-05-03 07:50:00,88.673,88.675,88.64,88.642,90600000.0
2007-05-03 07:55:00,88.633,88.644,88.609,88.622,93200000.0
2007-05-03 08:00:00,88.637,88.723,88.634,88.704,64000000.0
2007-05-03 08:05:00,88.7,88.702,88.672,88.679,65000000.0
2007-05-03 08:10:00,88.676,88.676,88.643,88.669,84600000.0
2007-05-03 08:15:00,88.665,88.668,88.619,88.619,56000000.0
2007-05-03 08:20:00,88.629,88.645,88.622,88.624,68200000.0
2007-05-03 08:25:00,88.64,88.656,88.618,88.642,58600000.0
2007-05-03 08:30:00,88.641,88.707,88.641,88.705,93800000.0
2007-05-03 08:35:00,88.703,88.746,88.693,88.725,110200000.0
2007-05-03 08:40:00,88.718,88.726,88.69,88.714,85200000.0
2007-05-03 08:45:00,88.71,88.717,88.677,88.69,74600000.0
2007-05-03 08:50:00,88.663,88.702,88.653,88.701,143800000.0
2007-05-03 08:55:00,88.695,88.703,88.644,88.664,100800000.0
2007-05-03 09:00:00,88.677,88.688,88.647,88.678,121600000.0
2007-05-03 09:05:00,88.677,88.687,88.643,88.687,126800000.0
2007-05-03 09:10:00,88.674,88.685,88.598,88.612,92800000.0
2007-05-03 09:15:00,88.611,88.684,88.611,88.663,295400000.0
2007-05-03 09:20:00,88.667,88.7,88.651,88.677,274400000.0
2007-05-03 09:25:00,88.698,88.717,88.659,88.703,169400000.0
2007-05-03 09:30:00,88.667,88.697,88.64,88.682,134800000.0
2007-05-03 09:35:00,88.686,88.695,88.627,88.687,187600000.0
2007-05-03 09:40:00,88.695,88.713,88.68,88.709,205800000.0
2007-05-03 09:45:00,88.699,88.73,88.694,88.73,87800000.0
2007-05-03 09:50:00,88.732,88.732,88.693,88.702,172200000.0
2007-05-03 09:55:00,88.704,88.713,88.674,88.674,176400000.0
2007-05-03 10:00:00,88.667,88.715,88.644,88.715,201600000.0
2007-05-03 10:05:00,88.738,88.779,88.709,88.714,177600000.0
2007-05-03 10:10:00,88.696,88.696,88.664,88.687,233400000.0
2007-05-03 10:15:00,88.663,88.689,88.657,88.678,148800000.0
2007-05-03 10:20:00,88.648,88.704,88.648,88.699,142200000.0
2007-05-03 10:25:00,88.7,88.727,88.678,88.697,257800000.0
2007-05-03 10:30:00,88.714,88.727,88.677,88.725,157200000.0
2007-05-03 10:35:00,88.728,88.763,88.72,88.755,88000000.0
2007-05-03 10:40:00,88.76,88.776,88.745,88.769,156800000.0
2007-05-03 10:45:00,88.756,88.786,88.743,88.783,140800000.0
2007-05-03 10:50:00,88.779,88.781,88.745,88.745,277200000.0
2007-05-03 10:55:00,88.744,88.749,88.697,88.732,209600000.0
2007-05-03 11:00:00,88.741,88.748,88.7,88.704,146600000.0
2007-05-03 11:05:00,88.726,88.736,88.7,88.712,195200000.0
2007-05-03 11:10:00,88.729,88.736,88.675,88.685,227400000.0
2007-05-03 11:15:00,88.709,88.731,88.699,88.709,211000000.0
2007-05-03 11:20:00,88.726,88.785,88.726,88.785,221200000.0
2007-05-03 11:25:00,88.777,88.797,88.752,88.765,128400000.0
2007-05-03 11:30:00,88.778,88.789,88.75,88.771,124800000.0
2007-05-03 11:35:00,88.772,88.779,88.725,88.746,99200000.0
2007-05-03 11:40:00,88.742,88.763,88.735,88.749,148800000.0
2007-05-03 11:45:00,88.757,88.764,88.719,88.756,171600000.0
2007-05-03 11:50:00,88.757,88.776,88.747,88.749,203600000.0
2007-05-03 11:55:00,88.748,88.756,88.709,88.732,223400000.0
2007-05-03 12:00:00,88.742,88.753,88.718,88.75,144000000.0
2007-05-03 12:05:00,88.745,88.752,88.673,88.705,97600000.0
2007-05-03 12:10:00,88.699,88.748,88.686,88.733,98600000.0
2007-05-03 12:15:00,88.748,88.767,88.669,88.669,142400000.0
2007-05-03 12:20:00,88.672,88.683,88.634,88.661,192400000.0
2007-05-03 12:25:00,88.663,88.712,88.555,88.572,258000000.0
2007-05-03 12:30:00,88.647,88.718,88.56,88.689,211600000.0
2007-05-03 12:35:00,88.698,88.698,88.653,88.678,125800000.0
2007-05-03 12:40:00,88.683,88.697,88.668,88.678,119400000.0
2007-05-03 12:45:00,88.677,88.7,88.656,88.699,163600000.0
2007-05-03 12:50:00,88.672,88.688,88.652,88.664,86400000.0
2007-05-03 12:55:00,88.673,88.717,88.665,88.688,91200000.0
2007-05-03 13:00:00,88.684,88.696,88.665,88.669,75200000.0
2007-05-03 13:05:00,88.671,88.688,88.654,88.682,104400000.0
2007-05-03 13:10:00,88.685,88.721,88.681,88.71,89000000.0
2007-05-03 13:15:00,88.713,88.727,88.699,88.72,120800000.0
2007-05-03 13:20:00,88.695,88.739,88.673,88.733,107200000.0
2007-05-03 13:25:00,88.734,88.761,88.695,88.761,138400000.0
2007-05-03 13:30:00,88.752,88.762,88.713,88.738,91000000.0
2007-05-03 13:35:00,88.736,88.79,88.726,88.752,138000000.0
2007-05-03 13:40:00,88.755,88.766,88.731,88.758,96000000.0
2007-05-03 13:45:00,88.744,88.787,88.73,88.73,102800000.0
2007-05-03 13:50:00,88.727,88.756,88.691,88.691,150400000.0
2007-05-03 13:55:00,88.671,88.687,88.648,88.672,120000000.0
2007-05-03 14:00:00,88.685,88.703,88.671,88.701,104000000.0
2007-05-03 14:05:00,88.694,88.695,88.639,88.674,91200000.0
2007-05-03 14:10:00,88.676,88.691,88.649,88.655,88000000.0
2007-05-03 14:15:00,88.646,88.651,88.596,88.61,126800000.0
2007-05-03 14:20:00,88.619,88.645,88.583,88.583,116200000.0
2007-05-03 14:25:00,88.573,88.616,88.567,88.6,67200000.0
2007-05-03 14:30:00,88.588,88.645,88.514,88.629,75200000.0
2007-05-03 14:35:00,88.642,88.645,88.563,88.563,67200000.0
2007-05-03 14:40:00,88.587,88.635,88.566,88.62,69800000.0
2007-05-03 14:45:00,88.608,88.66,88.608,88.62,70400000.0
2007-05-03 14:50:00,88.613,88.618,88.584,88.584,68200000.0
2007-05-03 14:55:00,88.586,88.586,88.519,88.545,66600000.0
2007-05-03 15:00:00,88.554,88.564,88.526,88.535,72000000.0
2007-05-03 15:05:00,88.548,88.593,88.548,88.593,60800000.0
2007-05-03 15:10:00,88.599,88.604,88.563,88.585,70400000.0
2007-05-03 15:15:00,88.58,88.59,88.561,88.581,73600000.0
2007-05-03 15:20:00,88.581,88.618,88.509,88.578,67200000.0
2007-05-03 15:25:00,88.556,88.556,88.456,88.456,69800000.0
2007-05-03 15:30:00,88.459,88.535,88.457,88.508,64000000.0
2007-05-03 15:35:00,88.503,88.526,88.471,88.503,68600000.0
2007-05-03 15:40:00,88.487,88.497,88.425,88.462,72000000.0
2007-05-03 15:45:00,88.474,88.487,88.414,88.415,59200000.0
2007-05-03 15:50:00,88.428,88.44,88.355,88.361,67200000.0
2007-05-03 15:55:00,88.358,88.439,88.349,88.439,66000000.0
2007-05-03 16:00:00,88.395,88.418,88.334,88.418,59200000.0
2007-05-03 16:05:00,88.407,88.524,88.407,88.499,65000000.0
2007-05-03 16:10:00,88.49,88.513,88.448,88.506,67200000.0
2007-05-03 16:15:00,88.507,88.538,88.506,88.522,66600000.0
2007-05-03 16:20:00,88.527,88.545,88.494,88.494,57600000.0
2007-05-03 16:25:00,88.499,88.513,88.462,88.474,68800000.0
2007-05-03 16:30:00,88.483,88.488,88.442,88.468,72000000.0
2007-05-03 16:35:00,88.479,88.519,88.467,88.504,64000000.0
2007-05-03 16:40:00,88.504,88.518,88.469,88.474,65600000.0
2007-05-03 16:45:00,88.479,88.487,88.449,88.485,67200000.0
2007-05-03 16:50:00,88.513,88.587,88.436,88.572,81000000.0
2007-05-03 16:55:00,88.583,88.597,88.521,88.521,68200000.0
2007-05-03 17:00:00,88.51,88.552,88.442,88.524,68200000.0
2007-05-03 17:05:00,88.551,88.557,88.504,88.557,73600000.0
2007-05-03 17:10:00,88.55,88.55,88.498,88.506,62400000.0
2007-05-03 17:15:00,88.518,88.557,88.509,88.557,64400000.0
2007-05-03 17:20:00,88.549,88.555,88.454,88.544,57600000.0
2007-05-03 17:25:00,88.541,88.547,88.522,88.526,65600000.0
2007-05-03 17:30:00,88.556,88.562,88.515,88.532,56000000.0
2007-05-03 17:35:00,88.531,88.545,88.509,88.545,68800000.0
2007-05-03 17:40:00,88.521,88.547,88.503,88.503,59200000.0
2007-05-03 17:45:00,88.506,88.534,88.491,88.508,65600000.0
2007-05-03 17:50:00,88.526,88.548,88.517,88.517,67200000.0
2007-05-03 17:55:00,88.515,88.533,88.511,88.531,59200000.0
2007-05-03 18:00:00,88.553,88.647,88.544,88.608,77200000.0
2007-05-03 18:05:00,88.612,88.639,88.583,88.627,67200000.0
2007-05-03 18:10:00,88.618,88.619,88.564,88.564,60200000.0
2007-05-03 18:15:00,88.558,88.62,88.524,88.543,67200000.0
2007-05-03 18:20:00,88.558,88.608,88.525,88.595,68800000.0
2007-05-03 18:25:00,88.549,88.571,88.498,88.508,64000000.0
2007-05-03 18:30:00,88.492,88.5,88.468,88.47,59200000.0
2007-05-03 18:35:00,88.507,88.517,88.484,88.508,70400000.0
2007-05-03 18:40:00,88.506,88.508,88.472,88.495,61800000.0
2007-05-03 18:45:00,88.489,88.505,88.464,88.505,59200000.0
2007-05-03 18:50:00,88.506,88.517,88.472,88.506,67200000.0
2007-05-03 18:55:00,88.516,88.529,88.486,88.498,67200000.0
2007-05-03 19:00:00,88.498,88.53,88.491,88.499,60200000.0
2007-05-03 19:05:00,88.503,88.517,88.472,88.496,71400000.0
2007-05-03 19:10:00,88.5,88.521,88.488,88.511,68800000.0
2007-05-03 19:15:00,88.514,88.518,88.478,88.506,71400000.0
2007-05-03 19:20:00,88.511,88.526,88.48,88.495,74000000.0
2007-05-03 19:25:00,88.494,88.541,88.489,88.523,64000000.0
2007-05-03 19:30:00,88.521,88.532,88.507,88.521,64000000.0
2007-05-03 19:35:00,88.518,88.525,88.5,88.51,73600000.0
2007-05-03 19:40:00,88.505,88.525,88.472,88.505,63400000.0
2007-05-03 19:45:00,88.514,88.53,88.479,88.479,63400000.0
2007-05-03 19:50:00,88.477,88.497,88.465,88.49,68800000.0
2007-05-03 19:55:00,88.49,88.49,88.447,88.465,70200000.0
2007-05-03 20:00:00,88.487,88.51,88.468,88.51,64000000.0
2007-05-03 20:05:00,88.502,88.508,88.483,88.5,71400000.0
2007-05-03 20:10:00,88.481,88.519,88.479,88.488,68800000.0
2007-05-03 20:15:00,88.481,88.505,88.469,88.493,60800000.0
2007-05-03 20:20:00,88.489,88.495,88.455,88.483,62400000.0
2007-05-03 20:25:00,88.48,88.512,88.48,88.48,66600000.0
2007-05-03 20:30:00,88.468,88.5,88.437,88.5,73000000.0
2007-05-03 20:35:00,88.499,88.511,88.474,88.504,68800000.0
2007-05-03 20:40:00,88.503,88.524,88.496,88.507,56000000.0
2007-05-03 20:45:00,88.501,88.508,88.437,88.508,61200000.0
2007-05-03 20:50:00,88.512,88.542,88.505,88.531,63400000.0
2007-05-03 20:55:00,88.527,88.535,88.507,88.523,72000000.0
2007-05-03 21:00:00,88.519,88.577,88.519,88.572,59200000.0
2007-05-03 21:05:00,88.579,88.623,88.579,88.583,72000000.0
2007-05-03 21:10:00,88.59,88.6,88.571,88.593,77800000.0
2007-05-03 21:15:00,88.595,88.602,88.576,88.593,56000000.0
2007-05-03 21:20:00,88.588,88.609,88.57,88.607,67200000.0
2007-05-03 21:25:00,88.613,88.613,88.587,88.6,72400000.0
2007-05-03 21:30:00,88.601,88.601,88.563,88.579,53200000.0
2007-05-03 21:35:00,88.578,88.62,88.568,88.568,66600000.0
2007-05-03 21:40:00,88.557,88.581,88.55,88.561,62400000.0
2007-05-03 21:45:00,88.562,88.593,88.505,88.588,65000000.0
2007-05-03 21:50:00,88.579,88.579,88.554,88.572,60800000.0
2007-05-03 21:55:00,88.58,88.589,88.563,88.566,60200000.0
2007-05-03 22:00:00,88.56,88.582,88.483,88.501,62400000.0
2007-05-03 22:05:00,88.566,88.574,88.553,88.558,64000000.0
2007-05-03 22:10:00,88.569,88.578,88.546,88.546,77800000.0
2007-05-03 22:15:00,88.547,88.548,88.517,88.544,60800000.0
2007-05-03 22:20:00,88.539,88.55,88.525,88.541,52800000.0
2007-05-03 22:25:00,88.53,88.535,88.51,88.529,60800000.0
2007-05-03 22:30:00,88.521,88.576,88.519,88.573,60800000.0
2007-05-03 22:35:00,88.578,88.603,88.568,88.568,51200000.0
2007-05-03 22:40:00,88.581,88.616,88.536,88.597,66600000.0
2007-05-03 22:45:00,88.601,88.604,88.564,88.594,65000000.0
2007-05-03 22:50:00,88.568,88.581,88.549,88.563,57600000.0
2007-05-03 22:55:00,88.572,88.573,88.545,88.551,60600000.0
2007-05-03 23:00:00,88.557,88.577,88.533,88.561,62800000.0
2007-05-03 23:05:00,88.556,88.565,88.471,88.535,59000000.0
2007-05-03 23:10:00,88.524,88.532,88.489,88.525,65600000.0
2007-05-03 23:15:00,88.513,88.537,88.5,88.511,57600000.0
2007-05-03 23:20:00,88.515,88.526,88.468,88.488,62400000.0
2007-05-03 23:25:00,88.474,88.505,88.474,88.486,60800000.0
2007-05-03 23:30:00,88.502,88.518,88.495,88.514,62400000.0
2007-05-03 23:35:00,88.509,88.546,88.448,88.534,64000000.0
2007-05-03 23:40:00,88.545,88.553,88.523,88.545,65600000.0
2007-05-03 23:45:00,88.547,88.553,88.514,88.524,60800000.0
2007-05-03 23:50:00,88.531,88.547,88.489,88.511,62400000.0
2007-05-03 23:55:00,88.513,88.548,88.513,88.54,59200000.0
2007-05-04 00:00:00,88.535,88.563,88.53,88.563,68800000.0
2007-05-04 00:05:00,88.562,88.59,88.544,88.57,51200000.0
2007-05-04 00:10:00,88.625,88.625,88.559,88.563,60800000.0
2007-05-04 00:15:00,88.576,88.596,88.555,88.568,60200000.0
2007-05-04 00:20:00,88.578,88.583,88.513,88.574,69800000.0
2007-05-04 00:25:00,88.544,88.589,88.515,88.589,60200000.0
2007-05-04 00:30:00,88.589,88.589,88.551,88.551,72000000.0
2007-05-04 00:35:00,88.553,88.564,88.525,88.563,59200000.0
2007-05-04 00:40:00,88.561,88.573,88.539,88.546,68800000.0
2007-05-04 00:45:00,88.574,88.575,88.55,88.561,72000000.0
2007-05-04 00:50:00,88.56,88.565,88.535,88.547,68800000.0
2007-05-04 00:55:00,88.541,88.564,88.463,88.564,59200000.0
2007-05-04 01:00:00,88.562,88.573,88.546,88.552,49600000.0
2007-05-04 01:05:00,88.542,88.573,88.445,88.565,56000000.0
2007-05-04 01:10:00,88.573,88.584,88.551,88.557,68800000.0
2007-05-04 01:15:00,88.57,88.597,88.567,88.584,57600000.0
2007-05-04 01:20:00,88.614,88.614,88.536,88.571,67200000.0
2007-05-04 01:25:00,88.581,88.595,88.571,88.595,65000000.0
2007-05-04 01:30:00,88.579,88.579,88.543,88.561,70400000.0
2007-05-04 01:35:00,88.579,88.587,88.49,88.585,62400000.0
2007-05-04 01:40:00,88.6,88.612,88.546,88.606,57600000.0
2007-05-04 01:45:00,88.614,88.621,88.591,88.613,56000000.0
2007-05-04 01:50:00,88.631,88.634,88.578,88.589,72000000.0
2007-05-04 01:55:00,88.591,88.611,88.573,88.611,70400000.0
2007-05-04 02:00:00,88.601,88.604,88.577,88.582,57600000.0
2007-05-04 02:05:00,88.588,88.608,88.582,88.608,73600000.0
2007-05-04 02:10:00,88.602,88.628,88.573,88.59,74600000.0
2007-05-04 02:15:00,88.586,88.594,88.536,88.59,56000000.0
2007-05-04 02:20:00,88.593,88.595,88.558,88.575,72000000.0
2007-05-04 02:25:00,88.572,88.593,88.558,88.563,70400000.0
2007-05-04 02:30:00,88.586,88.587,88.556,88.559,72000000.0
2007-05-04 02:35:00,88.556,88.564,88.507,88.507,60800000.0
2007-05-04 02:40:00,88.515,88.536,88.489,88.535,78400000.0
2007-05-04 02:45:00,88.53,88.531,88.484,88.49,66600000.0
2007-05-04 02:50:00,88.493,88.539,88.475,88.523,70400000.0
2007-05-04 02:55:00,88.527,88.537,88.475,88.507,53800000.0
2007-05-04 03:00:00,88.515,88.54,88.506,88.527,62400000.0
2007-05-04 03:05:00,88.526,88.536,88.475,88.527,63400000.0
2007-05-04 03:10:00,88.498,88.536,88.482,88.487,64000000.0
2007-05-04 03:15:00,88.488,88.527,88.474,88.5,72000000.0
2007-05-04 03:20:00,88.495,88.524,88.485,88.503,56000000.0
2007-05-04 03:25:00,88.507,88.507,88.464,88.473,68800000.0
2007-05-04 03:30:00,88.472,88.472,88.396,88.431,83200000.0
2007-05-04 03:35:00,88.402,88.42,88.36,88.42,74000000.0
2007-05-04 03:40:00,88.438,88.444,88.367,88.374,58600000.0
2007-05-04 03:45:00,88.367,88.436,88.359,88.436,64000000.0
2007-05-04 03:50:00,88.446,88.449,88.41,88.44,53200000.0
2007-05-04 03:55:00,88.445,88.472,88.421,88.433,64400000.0
2007-05-04 04:00:00,88.42,88.42,88.317,88.405,66600000.0
2007-05-04 04:05:00,88.399,88.399,88.358,88.367,60200000.0
2007-05-04 04:10:00,88.375,88.387,88.332,88.347,60800000.0
2007-05-04 04:15:00,88.357,88.363,88.327,88.337,89000000.0
2007-05-04 04:20:00,88.35,88.365,88.347,88.354,64000000.0
2007-05-04 04:25:00,88.348,88.348,88.318,88.335,73000000.0
2007-05-04 04:30:00,88.326,88.327,88.264,88.32,68800000.0
2007-05-04 04:35:00,88.311,88.358,88.299,88.343,62400000.0
2007-05-04 04:40:00,88.347,88.413,88.341,88.341,52800000.0
2007-05-04 04:45:00,88.338,88.36,88.33,88.36,64000000.0
2007-05-04 04:50:00,88.343,88.38,88.339,88.356,92200000.0
2007-05-04 04:55:00,88.367,88.388,88.357,88.383,77200000.0
2007-05-04 05:00:00,88.374,88.464,88.374,88.413,80000000.0
2007-05-04 05:05:00,88.423,88.502,88.42,88.451,57000000.0
2007-05-04 05:10:00,88.448,88.492,88.441,88.457,67200000.0
2007-05-04 05:15:00,88.464,88.476,88.41,88.432,68800000.0
2007-05-04 05:20:00,88.425,88.429,88.352,88.366,86400000.0
2007-05-04 05:25:00,88.362,88.38,88.291,88.375,65600000.0
2007-05-04 05:30:00,88.338,88.373,88.338,88.35,61800000.0
2007-05-04 05:35:00,88.329,88.329,88.283,88.294,67200000.0
2007-05-04 05:40:00,88.288,88.35,88.286,88.324,70400000.0
2007-05-04 05:45:00,88.334,88.343,88.314,88.333,59200000.0
2007-05-04 05:50:00,88.336,88.343,88.326,88.336,56000000.0
2007-05-04 05:55:00,88.328,88.35,88.311,88.335,78400000.0
2007-05-04 06:00:00,88.322,88.34,88.308,88.328,68800000.0
2007-05-04 06:05:00,88.299,88.344,88.299,88.341,64000000.0
2007-05-04 06:10:00,88.337,88.396,88.328,88.396,70800000.0
2007-05-04 06:15:00,88.396,88.415,88.344,88.354,65000000.0
2007-05-04 06:20:00,88.359,88.391,88.264,88.385,64000000.0
2007-05-04 06:25:00,88.378,88.39,88.366,88.379,67200000.0
2007-05-04 06:30:00,88.376,88.376,88.295,88.3,62400000.0
2007-05-04 06:35:00,88.327,88.348,88.313,88.313,60800000.0
2007-05-04 06:40:00,88.355,88.355,88.25,88.305,78400000.0
2007-05-04 06:45:00,88.319,88.34,88.301,88.331,67200000.0
2007-05-04 06:50:00,88.347,88.351,88.309,88.339,59000000.0
2007-05-04 06:55:00,88.342,88.357,88.312,88.357,72400000.0
2007-05-04 07:00:00,88.359,88.361,88.339,88.357,64000000.0
2007-05-04 07:05:00,88.35,88.35,88.327,88.341,80000000.0
2007-05-04 07:10:00,88.334,88.359,88.329,88.349,68800000.0
2007-05-04 07:15:00,88.355,88.359,88.301,88.346,64000000.0
2007-05-04 07:20:00,88.354,88.359,88.315,88.334,51200000.0
2007-05-04 07:25:00,88.309,88.332,88.305,88.316,73000000.0
2007-05-04 07:30:00,88.312,88.322,88.286,88.302,59200000.0
2007-05-04 07:35:00,88.305,88.31,88.263,88.263,78400000.0
2007-05-04 07:40:00,88.266,88.346,88.266,88.296,102400000.0
2007-05-04 07:45:00,88.275,88.32,88.221,88.285,62400000.0
2007-05-04 07:50:00,88.306,88.322,88.184,88.194,90600000.0
2007-05-04 07:55:00,88.214,88.309,88.206,88.308,94400000.0
2007-05-04 08:00:00,88.309,88.365,88.295,88.358,63400000.0
2007-05-04 08:05:00,88.357,88.401,88.357,88.364,65000000.0
2007-05-04 08:10:00,88.392,88.408,88.379,88.399,84800000.0
2007-05-04 08:15:00,88.402,88.402,88.33,88.33,56000000.0
2007-05-04 08:20:00,88.338,88.338,88.294,88.297,68800000.0
2007-05-04 08:25:00,88.292,88.349,88.291,88.326,59200000.0
2007-05-04 08:30:00,88.317,88.354,88.311,88.322,94400000.0
2007-05-04 08:35:00,88.32,88.341,88.313,88.341,110800000.0
2007-05-04 08:40:00,88.338,88.408,88.338,88.401,86400000.0
2007-05-04 08:45:00,88.406,88.416,88.38,88.38,81000000.0
2007-05-04 08:50:00,88.35,88.391,88.341,88.355,143400000.0
2007-05-04 08:55:00,88.357,88.381,88.338,88.347,100800000.0
2007-05-04 09:00:00,88.353,88.39,88.353,88.385,121600000.0
2007-05-04 09:05:00,88.388,88.388,88.34,88.377,128000000.0
2007-05-04 09:10:00,88.367,88.383,88.311,88.345,92800000.0
2007-05-04 09:15:00,88.347,88.359,88.333,88.346,294200000.0
2007-05-04 09:20:00,88.354,88.382,88.336,88.336,274000000.0
2007-05-04 09:25:00,88.334,88.346,88.31,88.316,169000000.0
2007-05-04 09:30:00,88.32,88.379,88.32,88.379,136000000.0
2007-05-04 09:35:00,88.373,88.373,88.325,88.34,187000000.0
2007-05-04 09:40:00,88.352,88.355,88.272,88.342,205800000.0
2007-05-04 09:45:00,88.352,88.374,88.311,88.338,88000000.0
2007-05-04 09:50:00,88.326,88.389,88.326,88.352,172800000.0
2007-05-04 09:55:00,88.347,88.369,88.339,88.358,177000000.0
2007-05-04 10:00:00,88.358,88.366,88.337,88.351,199800000.0
2007-05-04 10:05:00,88.352,88.362,88.347,88.357,177600000.0
2007-05-04 10:10:00,88.338,88.348,88.315,88.342,232400000.0
2007-05-04 10:15:00,88.35,88.381,88.328,88.374,148800000.0
2007-05-04 10:20:00,88.376,88.413,88.372,88.413,144000000.0
2007-05-04 10:25:00,88.412,88.416,88.343,88.343,259000000.0
2007-05-04 10:30:00,88.364,88.398,88.348,88.348,158200000.0
2007-05-04 10:35:00,88.35,88.435,88.341,88.359,87400000.0
2007-05-04 10:40:00,88.358,88.358,88.294,88.322,156800000.0
2007-05-04 10:45:00,88.326,88.331,88.242,88.242,140800000.0
2007-05-04 10:50:00,88.247,88.335,88.245,88.335,275200000.0
2007-05-04 10:55:00,88.344,88.359,88.278,88.293,208400000.0
2007-05-04 11:00:00,88.292,88.378,88.288,88.365,146400000.0
2007-05-04 11:05:00,88.358,88.388,88.346,88.385,194800000.0
2007-05-04 11:10:00,88.392,88.392,88.268,88.268,226600000.0
2007-05-04 11:15:00,88.275,88.284,88.255,88.277,212200000.0
2007-05-04 11:20:00,88.277,88.332,88.275,88.317,220000000.0
2007-05-04 11:25:00,88.315,88.329,88.286,88.301,127400000.0
2007-05-04 11:30:00,88.296,88.32,88.283,88.298,124800000.0
2007-05-04 11:35:00,88.289,88.302,88.234,88.244,140200000.0
2007-05-04 11:40:00,88.257,88.281,88.245,88.247,148800000.0
2007-05-04 11:45:00,88.247,88.259,88.229,88.238,173200000.0
2007-05-04 11:50:00,88.243,88.262,88.232,88.26,204200000.0
2007-05-04 11:55:00,88.257,88.295,88.257,88.278,222800000.0
2007-05-04 12:00:00,88.277,88.282,88.251,88.28,144000000.0
2007-05-04 12:05:00,88.282,88.301,88.268,88.301,97600000.0
2007-05-04 12:10:00,88.298,88.303,88.259,88.276,99200000.0
2007-05-04 12:15:00,88.281,88.301,88.269,88.273,135800000.0
2007-05-04 12:20:00,88.295,88.31,88.274,88.301,191800000.0
2007-05-04 12:25:00,88.317,88.339,88.199,88.212,259400000.0
2007-05-04 12:30:00,88.278,88.327,88.193,88.326,212200000.0
2007-05-04 12:35:00,88.339,88.357,88.302,88.343,126400000.0
2007-05-04 12:40:00,88.35,88.37,88.286,88.296,120000000.0
2007-05-04 12:45:00,88.298,88.329,88.292,88.304,164800000.0
2007-05-04 12:50:00,88.313,88.318,88.269,88.28,85800000.0
2007-05-04 12:55:00,88.277,88.3,88.264,88.288,91200000.0
2007-05-04 13:00:00,88.274,88.287,88.258,88.285,74600000.0
2007-05-04 13:05:00,88.297,88.312,88.291,88.302,103400000.0
2007-05-04 13:10:00,88.299,88.365,88.288,88.358,89600000.0
2007-05-04 13:15:00,88.339,88.349,88.332,88.335,119400000.0
2007-05-04 13:20:00,88.34,88.346,88.291,88.341,107200000.0
2007-05-04 13:25:00,88.333,88.333,88.292,88.292,140800000.0
2007-05-04 13:30:00,88.302,88.302,88.262,88.273,91600000.0
2007-05-04 13:35:00,88.272,88.299,88.268,88.285,139200000.0
2007-05-04 13:40:00,88.286,88.293,88.242,88.263,96000000.0
2007-05-04 13:45:00,88.266,88.307,88.266,88.289,102800000.0
2007-05-04 13:50:00,88.302,88.308,88.287,88.297,150600000.0
2007-05-04 13:55:00,88.288,88.326,88.28,88.306,120400000.0
2007-05-04 14:00:00,88.314,88.328,88.295,88.326,104000000.0
2007-05-04 14:05:00,88.34,88.375,88.336,88.347,91200000.0
2007-05-04 14:10:00,88.346,88.353,88.304,88.312,88400000.0
2007-05-04 14:15:00,88.301,88.364,88.301,88.351,128000000.0
2007-05-04 14:20:00,88.343,88.407,88.341,88.366,116200000.0
2007-05-04 14:25:00,88.349,88.357,88.248,88.248,68000000.0
2007-05-04 14:30:00,88.232,88.337,88.096,88.283,74600000.0
2007-05-04 14:35:00,88.281,88.281,88.193,88.229,67200000.0
2007-05-04 14:40:00,88.228,88.296,88.188,88.271,70400000.0
2007-05-04 14:45:00,88.232,88.29,88.158,88.182,69800000.0
2007-05-04 14:50:00,88.175,88.186,88.141,88.179,67600000.0
2007-05-04 14:55:00,88.169,88.28,88.156,88.276,67200000.0
2007-05-04 15:00:00,88.27,88.321,88.26,88.319,72000000.0
2007-05-04 15:05:00,88.314,88.314,88.169,88.31,60200000.0
2007-05-04 15:10:00,88.312,88.333,88.271,88.327,70400000.0
2007-05-04 15:15:00,88.299,88.316,88.257,88.314,73600000.0
2007-05-04 15:20:00,88.284,88.327,88.218,88.327,67200000.0
2007-05-04 15:25:00,88.319,88.33,88.271,88.329,70400000.0
2007-05-04 15:30:00,88.339,88.339,88.278,88.305,64400000.0
2007-05-04 15:35:00,88.321,88.475,88.321,88.439,68800000.0
2007-05-04 15:40:00,88.421,88.49,88.394,88.47,72000000.0
2007-05-04 15:45:00,88.471,88.475,88.392,88.409,59200000.0
2007-05-04 15:50:00,88.403,88.405,88.297,88.297,67200000.0
2007-05-04 15:55:00,88.28,88.284,88.234,88.26,65600000.0
2007-05-04 16:00:00,88.239,88.286,88.206,88.286,58600000.0
2007-05-04 16:05:00,88.304,88.321,88.288,88.301,65600000.0
2007-05-04 16:10:00,88.295,88.329,88.284,88.328,67200000.0
2007-05-04 16:15:00,88.34,88.386,88.324,88.355,67200000.0
2007-05-04 16:20:00,88.363,88.363,88.301,88.314,57600000.0
2007-05-04 16:25:00,88.316,88.403,88.307,88.386,68800000.0
2007-05-04 16:30:00,88.393,88.405,88.342,88.383,72000000.0
2007-05-04 16:35:00,88.387,88.387,88.344,88.352,64000000.0
2007-05-04 16:40:00,88.347,88.376,88.338,88.353,52200000.0
2007-05-04 16:45:00,88.356,88.369,88.337,88.36,67200000.0
2007-05-04 16:50:00,88.369,88.388,88.308,88.366,81000000.0
2007-05-04 16:55:00,88.356,88.371,88.348,88.37,68800000.0
2007-05-04 17:00:00,88.327,88.361,88.245,88.351,68800000.0
2007-05-04 17:05:00,88.35,88.351,88.294,88.294,73400000.0
2007-05-04 17:10:00,88.294,88.304,88.263,88.271,62400000.0
2007-05-04 17:15:00,88.283,88.283,88.256,88.261,64000000.0
2007-05-04 17:20:00,88.248,88.267,88.165,88.252,57600000.0
2007-05-04 17:25:00,88.241,88.261,88.227,88.244,63800000.0
2007-05-04 17:30:00,88.258,88.299,88.258,88.297,57600000.0
2007-05-04 17:35:00,88.308,88.359,88.308,88.354,68800000.0
2007-05-04 17:40:00,88.356,88.356,88.331,88.333,59200000.0
2007-05-04 17:45:00,88.336,88.344,88.281,88.284,65600000.0
2007-05-04 17:50:00,88.269,88.305,88.253,88.293,67200000.0
2007-05-04 17:55:00,88.296,88.305,88.282,88.288,59200000.0
2007-05-04 18:00:00,88.29,88.293,88.178,88.264,78800000.0
2007-05-04 18:05:00,88.295,88.313,88.271,88.3,67200000.0
2007-05-04 18:10:00,88.3,88.323,88.282,88.31,60800000.0
2007-05-04 18:15:00,88.308,88.326,88.292,88.301,67200000.0
2007-05-04 18:20:00,88.3,88.343,88.233,88.343,68200000.0
2007-05-04 18:25:00,88.334,88.359,88.323,88.348,63400000.0
2007-05-04 18:30:00,88.35,88.353,88.298,88.298,59200000.0
2007-05-04 18:35:00,88.304,88.365,88.303,88.351,68600000.0
2007-05-04 18:40:00,88.348,88.362,88.33,88.351,62400000.0
2007-05-04 18:45:00,88.354,88.376,88.347,88.371,59200000.0
2007-05-04 18:50:00,88.376,88.376,88.319,88.319,67200000.0
2007-05-04 18:55:00,88.314,88.341,88.296,88.311,67200000.0
2007-05-04 19:00:00,88.345,88.345,88.291,88.31,60800000.0
2007-05-04 19:05:00,88.31,88.31,88.264,88.308,72000000.0
2007-05-04 19:10:00,88.321,88.387,88.284,88.299,68200000.0
2007-05-04 19:15:00,88.293,88.317,88.282,88.311,72400000.0
2007-05-04 19:20:00,88.326,88.369,88.324,88.339,73600000.0
2007-05-04 19:25:00,88.325,88.336,88.306,88.326,64000000.0
2007-05-04 19:30:00,88.328,88.338,88.31,88.317,64000000.0
2007-05-04 19:35:00,88.324,88.372,88.319,88.362,73000000.0
2007-05-04 19:40:00,88.348,88.396,88.348,88.389,64000000.0
2007-05-04 19:45:00,88.394,88.498,88.394,88.425,64000000.0
2007-05-04 19:50:00,88.448,88.464,88.426,88.443,68800000.0
2007-05-04 19:55:00,88.45,88.45,88.374,88.39,70200000.0
2007-05-04 20:00:00,88.382,88.39,88.362,88.373,63400000.0
2007-05-04 20:05:00,88.369,88.418,88.363,88.417,72000000.0
2007-05-04 20:10:00,88.409,88.442,88.397,88.422,68800000.0
2007-05-04 20:15:00,88.431,88.435,88.375,88.405,60800000.0
2007-05-04 20:20:00,88.415,88.415,88.35,88.35,62400000.0
2007-05-04 20:25:00,88.352,88.381,88.351,88.377,66600000.0
2007-05-04 20:30:00,88.377,88.405,88.364,88.405,73000000.0
2007-05-04 20:35:00,88.4,88.403,88.381,88.388,59200000.0
2007-05-04 20:40:00,88.363,88.387,88.331,88.353,55400000.0
2007-05-04 20:45:00,88.353,88.362,88.295,88.35,60800000.0
2007-05-04 20:50:00,88.352,88.374,88.348,88.357,64000000.0
2007-05-04 20:55:00,88.375,88.405,88.365,88.405,70800000.0
2007-05-04 21:00:00,88.409,88.434,88.393,88.42,61800000.0
2007-05-04 21:05:00,88.417,88.417,88.373,88.373,72000000.0
2007-05-04 21:10:00,88.39,88.392,88.369,88.385,78400000.0
2007-05-04 21:15:00,88.394,88.421,88.387,88.401,60200000.0
2007-05-04 21:20:00,88.404,88.404,88.369,88.391,66000000.0
2007-05-04 21:25:00,88.392,88.397,88.361,88.39,72000000.0
2007-05-04 21:30:00,88.397,88.422,88.355,88.364,52800000.0
2007-05-04 21:35:00,88.365,88.393,88.335,88.376,50600000.0
2007-05-04 21:40:00,88.369,88.372,88.341,88.341,62400000.0
2007-05-04 21:45:00,88.348,88.386,88.254,88.334,65000000.0
2007-05-04 21:50:00,88.365,88.379,88.325,88.336,60800000.0
2007-05-04 21:55:00,88.333,88.363,88.326,88.355,60800000.0
2007-05-04 22:00:00,88.348,88.366,88.27,88.29,62400000.0
2007-05-04 22:05:00,88.352,88.401,88.352,88.401,63400000.0
2007-05-04 22:10:00,88.406,88.406,88.347,88.391,78400000.0
2007-05-04 22:15:00,88.391,88.391,88.288,88.376,60800000.0
2007-05-04 22:20:00,88.382,88.388,88.364,88.388,43200000.0
2007-05-04 22:25:00,88.409,88.42,88.395,88.402,59600000.0
2007-05-04 22:30:00,88.395,88.439,88.395,88.409,60800000.0
2007-05-04 22:35:00,88.387,88.402,88.363,88.393,51200000.0
2007-05-04 22:40:00,88.458,88.463,88.34,88.415,67200000.0
2007-05-04 22:45:00,88.405,88.419,88.39,88.419,65600000.0
2007-05-04 22:50:00,88.413,88.461,88.407,88.408,65600000.0
2007-05-04 22:55:00,88.465,88.465,88.388,88.401,61200000.0
2007-05-06 23:00:00,88.26,88.274,88.25,88.253,48000000.0
2007-05-06 23:05:00,88.253,88.273,88.169,88.269,34000000.0
2007-05-06 23:10:00,88.28,88.303,88.24,88.269,65000000.0
2007-05-06 23:15:00,88.262,88.276,88.247,88.258,46400000.0
2007-05-06 23:20:00,88.26,88.274,88.171,88.256,61800000.0
2007-05-06 23:25:00,88.282,88.288,88.257,88.281,60200000.0
2007-05-06 23:30:00,88.291,88.305,88.27,88.283,64000000.0
2007-05-06 23:35:00,88.285,88.314,88.224,88.312,63400000.0
2007-05-06 23:40:00,88.361,88.365,88.302,88.36,63400000.0
2007-05-06 23:45:00,88.358,88.391,88.357,88.391,59600000.0
2007-05-06 23:50:00,88.396,88.421,88.393,88.397,61800000.0
2007-05-06 23:55:00,88.392,88.42,88.378,88.389,58600000.0
2007-05-07 00:00:00,88.385,88.423,88.384,88.407,69200000.0
2007-05-07 00:05:00,88.396,88.405,88.381,88.399,59200000.0
2007-05-07 00:10:00,88.396,88.417,88.386,88.392,60800000.0
2007-05-07 00:15:00,88.404,88.404,88.344,88.364,60200000.0
2007-05-07 00:20:00,88.362,88.366,88.304,88.342,69800000.0
2007-05-07 00:25:00,88.343,88.357,88.273,88.333,60200000.0
2007-05-07 00:30:00,88.327,88.452,88.323,88.442,70800000.0
2007-05-07 00:35:00,88.446,88.448,88.409,88.423,59200000.0
2007-05-07 00:40:00,88.402,88.425,88.368,88.371,67600000.0
2007-05-07 00:45:00,88.34,88.34,88.243,88.251,72400000.0
2007-05-07 00:50:00,88.245,88.253,88.199,88.253,68800000.0
2007-05-07 00:55:00,88.252,88.272,88.156,88.234,59600000.0
2007-05-07 01:00:00,88.217,88.237,88.185,88.231,49600000.0
2007-05-07 01:05:00,88.237,88.264,88.129,88.247,56000000.0
2007-05-07 01:10:00,88.239,88.239,88.193,88.226,68800000.0
2007-05-07 01:15:00,88.234,88.245,88.201,88.206,58000000.0
2007-05-07 01:20:00,88.222,88.236,88.198,88.218,67200000.0
2007-05-07 01:25:00,88.242,88.243,88.194,88.203,65600000.0
2007-05-07 01:30:00,88.177,88.249,88.175,88.246,69800000.0
2007-05-07 01:35:00,88.264,88.268,88.168,88.258,61800000.0
2007-05-07 01:40:00,88.265,88.268,88.187,88.228,57000000.0
2007-05-07 01:45:00,88.232,88.254,88.203,88.203,56400000.0
2007-05-07 01:50:00,88.214,88.214,88.177,88.201,72000000.0
2007-05-07 01:55:00,88.187,88.22,88.169,88.2,70400000.0
2007-05-07 02:00:00,88.193,88.222,88.173,88.214,57000000.0
2007-05-07 02:05:00,88.216,88.263,88.208,88.236,73600000.0
2007-05-07 02:10:00,88.226,88.275,88.221,88.235,75200000.0
2007-05-07 02:15:00,88.238,88.269,88.234,88.256,56000000.0
2007-05-07 02:20:00,88.244,88.306,88.22,88.306,72000000.0
2007-05-07 02:25:00,88.312,88.337,88.294,88.337,70400000.0
2007-05-07 02:30:00,88.338,88.359,88.304,88.345,72000000.0
2007-05-07 02:35:00,88.35,88.39,88.331,88.346,60800000.0
2007-05-07 02:40:00,88.353,88.356,88.328,88.343,77800000.0
2007-05-07 02:45:00,88.365,88.365,88.339,88.35,67200000.0
2007-05-07 02:50:00,88.352,88.367,88.273,88.342,69800000.0
2007-05-07 02:55:00,88.329,88.351,88.294,88.294,62400000.0
2007-05-07 03:00:00,88.287,88.298,88.263,88.263,62400000.0
2007-05-07 03:05:00,88.259,88.292,88.244,88.287,63400000.0
2007-05-07 03:10:00,88.277,88.321,88.241,88.318,64000000.0
2007-05-07 03:15:00,88.32,88.341,88.289,88.309,69800000.0
2007-05-07 03:20:00,88.303,88.308,88.26,88.276,55400000.0
2007-05-07 03:25:00,88.281,88.297,88.257,88.257,68800000.0
2007-05-07 03:30:00,88.28,88.288,88.253,88.271,82600000.0
2007-05-07 03:35:00,88.261,88.278,88.24,88.253,75200000.0
2007-05-07 03:40:00,88.269,88.278,88.232,88.27,59200000.0
2007-05-07 03:45:00,88.26,88.298,88.255,88.289,63800000.0
2007-05-07 03:50:00,88.282,88.312,88.266,88.299,53800000.0
2007-05-07 03:55:00,88.298,88.376,88.276,88.365,64000000.0
2007-05-07 04:00:00,88.365,88.374,88.257,88.332,66600000.0
2007-05-07 04:05:00,88.347,88.378,88.328,88.378,60800000.0
2007-05-07 04:10:00,88.385,88.41,88.38,88.407,65000000.0
2007-05-07 04:15:00,88.422,88.453,88.402,88.421,89000000.0
2007-05-07 04:20:00,88.426,88.432,88.387,88.399,67200000.0
2007-05-07 04:25:00,88.405,88.411,88.366,88.374,73000000.0
2007-05-07 04:30:00,88.365,88.387,88.317,88.358,68200000.0
2007-05-07 04:35:00,88.365,88.406,88.357,88.385,62400000.0
2007-05-07 04:40:00,88.39,88.419,88.378,88.395,64000000.0
2007-05-07 04:45:00,88.417,88.426,88.378,88.404,64400000.0
2007-05-07 04:50:00,88.399,88.422,88.387,88.387,92800000.0
2007-05-07 04:55:00,88.387,88.414,88.355,88.414,76800000.0
2007-05-07 05:00:00,88.395,88.415,88.39,88.398,80000000.0
2007-05-07 05:05:00,88.393,88.393,88.374,88.391,57600000.0
2007-05-07 05:10:00,88.39,88.419,88.379,88.399,67200000.0
2007-05-07 05:15:00,88.402,88.404,88.35,88.388,68200000.0
2007-05-07 05:20:00,88.381,88.382,88.34,88.343,86800000.0
2007-05-07 05:25:00,88.35,88.357,88.295,88.342,64400000.0
2007-05-07 05:30:00,88.331,88.366,88.324,88.348,62200000.0
2007-05-07 05:35:00,88.334,88.334,88.254,88.291,66600000.0
2007-05-07 05:40:00,88.282,88.323,88.282,88.298,70400000.0
2007-05-07 05:45:00,88.294,88.318,88.281,88.3,46400000.0
2007-05-07 05:50:00,88.302,88.304,88.255,88.266,68800000.0
2007-05-07 05:55:00,88.271,88.291,88.247,88.252,78400000.0
2007-05-07 06:00:00,88.243,88.294,88.243,88.268,68800000.0
2007-05-07 06:05:00,88.275,88.299,88.267,88.29,63400000.0
2007-05-07 06:10:00,88.275,88.315,88.254,88.315,70400000.0
2007-05-07 06:15:00,88.316,88.316,88.262,88.289,65600000.0
2007-05-07 06:20:00,88.286,88.301,88.172,88.288,64000000.0
2007-05-07 06:25:00,88.281,88.294,88.264,88.29,67200000.0
2007-05-07 06:30:00,88.293,88.293,88.26,88.284,62400000.0
2007-05-07 06:35:00,88.273,88.286,88.242,88.242,61600000.0
2007-05-07 06:40:00,88.261,88.31,88.196,88.307,77800000.0
2007-05-07 06:45:00,88.314,88.33,88.3,88.31,66600000.0
2007-05-07 06:50:00,88.32,88.332,88.309,88.324,60800000.0
2007-05-07 06:55:00,88.321,88.344,88.308,88.336,72000000.0
2007-05-07 07:00:00,88.325,88.348,88.321,88.346,63400000.0
2007-05-07 07:05:00,88.354,88.397,88.354,88.369,79400000.0
2007-05-07 07:10:00,88.366,88.377,88.354,88.366,68800000.0
2007-05-07 07:15:00,88.365,88.376,88.348,88.364,63400000.0
2007-05-07 07:20:00,88.353,88.369,88.336,88.365,51200000.0
2007-05-07 07:25:00,88.361,88.368,88.324,88.342,73000000.0
2007-05-07 07:30:00,88.343,88.376,88.339,88.363,59600000.0
2007-05-07 07:35:00,88.361,88.388,88.354,88.378,77800000.0
2007-05-07 07:40:00,88.384,88.402,88.377,88.402,101800000.0
2007-05-07 07:45:00,88.393,88.393,88.328,88.365,62800000.0
2007-05-07 07:50:00,88.375,88.441,88.372,88.441,90000000.0
2007-05-07 07:55:00,88.423,88.438,88.415,88.431,93200000.0
2007-05-07 08:00:00,88.429,88.464,88.42,88.464,63400000.0
2007-05-07 08:05:00,88.46,88.488,88.441,88.456,65600000.0
2007-05-07 08:10:00,88.453,88.458,88.382,88.382,84800000.0
2007-05-07 08:15:00,88.382,88.41,88.377,88.377,55400000.0
2007-05-07 08:20:00,88.382,88.399,88.362,88.399,68200000.0
2007-05-07 08:25:00,88.396,88.43,88.393,88.43,59200000.0
2007-05-07 08:30:00,88.411,88.416,88.375,88.39,94400000.0
2007-05-07 08:35:00,88.36,88.366,88.331,88.359,109800000.0
2007-05-07 08:40:00,88.362,88.418,88.362,88.4,86200000.0
2007-05-07 08:45:00,88.403,88.474,88.403,88.469,81600000.0
2007-05-07 08:50:00,88.466,88.478,88.462,88.477,143400000.0
2007-05-07 08:55:00,88.458,88.464,88.423,88.425,99600000.0
2007-05-07 09:00:00,88.424,88.461,88.415,88.444,121000000.0
2007-05-07 09:05:00,88.445,88.457,88.429,88.429,128000000.0
2007-05-07 09:10:00,88.426,88.436,88.404,88.423,92200000.0
2007-05-07 09:15:00,88.422,88.457,88.414,88.441,295400000.0
2007-05-07 09:20:00,88.442,88.442,88.38,88.43,274000000.0
2007-05-07 09:25:00,88.427,88.471,88.414,88.471,170000000.0
2007-05-07 09:30:00,88.483,88.487,88.443,88.458,136000000.0
2007-05-07 09:35:00,88.445,88.46,88.396,88.402,187600000.0
2007-05-07 09:40:00,88.4,88.44,88.4,88.425,205200000.0
2007-05-07 09:45:00,88.43,88.436,88.413,88.433,87400000.0
2007-05-07 09:50:00,88.439,88.453,88.398,88.415,172800000.0
2007-05-07 09:55:00,88.433,88.449,88.414,88.427,177000000.0
2007-05-07 10:00:00,88.428,88.438,88.405,88.438,200400000.0
2007-05-07 10:05:00,88.451,88.454,88.396,88.416,178000000.0
2007-05-07 10:10:00,88.419,88.435,88.4,88.426,231800000.0
2007-05-07 10:15:00,88.406,88.428,88.388,88.396,118400000.0
2007-05-07 10:20:00,88.391,88.42,88.373,88.378,144000000.0
2007-05-07 10:25:00,88.376,88.405,88.373,88.373,241600000.0
2007-05-07 10:30:00,88.394,88.413,88.38,88.402,157800000.0
2007-05-07 10:35:00,88.396,88.415,88.368,88.4,72400000.0
2007-05-07 10:40:00,88.454,88.455,88.385,88.427,156800000.0
2007-05-07 10:45:00,88.428,88.433,88.38,88.413,140800000.0
2007-05-07 10:50:00,88.408,88.443,88.406,88.432,208000000.0
2007-05-07 10:55:00,88.423,88.443,88.411,88.436,208400000.0
2007-05-07 11:00:00,88.435,88.47,88.389,88.47,147200000.0
2007-05-07 11:05:00,88.464,88.471,88.442,88.47,156800000.0
2007-05-07 11:10:00,88.513,88.515,88.424,88.427,225400000.0
2007-05-07 11:15:00,88.421,88.442,88.408,88.432,213000000.0
2007-05-07 11:20:00,88.422,88.451,88.418,88.444,221600000.0
2007-05-07 11:25:00,88.441,88.454,88.407,88.43,156800000.0
2007-05-07 11:30:00,88.443,88.464,88.43,88.463,107200000.0
2007-05-07 11:35:00,88.457,88.461,88.44,88.451,140800000.0
2007-05-07 11:40:00,88.493,88.493,88.427,88.434,148800000.0
2007-05-07 11:45:00,88.432,88.471,88.425,88.461,172800000.0
2007-05-07 11:50:00,88.469,88.494,88.454,88.493,204200000.0
2007-05-07 11:55:00,88.466,88.545,88.466,88.542,223400000.0
2007-05-07 12:00:00,88.545,88.574,88.519,88.563,144400000.0
2007-05-07 12:05:00,88.575,88.584,88.56,88.58,97600000.0
2007-05-07 12:10:00,88.579,88.582,88.516,88.535,99200000.0
2007-05-07 12:15:00,88.533,88.539,88.525,88.536,139200000.0
2007-05-07 12:20:00,88.538,88.556,88.516,88.545,190800000.0
2007-05-07 12:25:00,88.54,88.562,88.41,88.435,259200000.0
2007-05-07 12:30:00,88.519,88.532,88.423,88.531,212200000.0
2007-05-07 12:35:00,88.523,88.537,88.494,88.531,125200000.0
2007-05-07 12:40:00,88.531,88.552,88.509,88.537,120000000.0
2007-05-07 12:45:00,88.529,88.536,88.497,88.5,124800000.0
2007-05-07 12:50:00,88.483,88.517,88.469,88.489,85800000.0
2007-05-07 12:55:00,88.486,88.486,88.427,88.451,90600000.0
2007-05-07 13:00:00,88.453,88.469,88.441,88.456,75200000.0
2007-05-07 13:05:00,88.458,88.468,88.392,88.403,103400000.0
2007-05-07 13:10:00,88.414,88.448,88.387,88.448,89600000.0
2007-05-07 13:15:00,88.45,88.462,88.435,88.447,118800000.0
2007-05-07 13:20:00,88.443,88.475,88.441,88.465,106000000.0
2007-05-07 13:25:00,88.477,88.521,88.477,88.482,139600000.0
2007-05-07 13:30:00,88.47,88.494,88.46,88.47,91600000.0
2007-05-07 13:35:00,88.479,88.486,88.46,88.467,138600000.0
2007-05-07 13:40:00,88.456,88.491,88.456,88.483,96000000.0
2007-05-07 13:45:00,88.495,88.508,88.473,88.504,102400000.0
2007-05-07 13:50:00,88.499,88.509,88.479,88.49,150800000.0
2007-05-07 13:55:00,88.497,88.542,88.496,88.539,118200000.0
2007-05-07 14:00:00,88.534,88.538,88.417,88.435,104000000.0
2007-05-07 14:05:00,88.43,88.53,88.429,88.53,90000000.0
2007-05-07 14:10:00,88.534,88.545,88.484,88.492,88400000.0
2007-05-07 14:15:00,88.496,88.517,88.467,88.467,128400000.0
2007-05-07 14:20:00,88.484,88.533,88.484,88.515,116800000.0
2007-05-07 14:25:00,88.506,88.515,88.484,88.513,67200000.0
2007-05-07 14:30:00,88.506,88.506,88.399,88.492,74600000.0
2007-05-07 14:35:00,88.509,88.517,88.485,88.493,66000000.0
2007-05-07 14:40:00,88.484,88.508,88.468,88.507,70400000.0
2007-05-07 14:45:00,88.486,88.527,88.486,88.508,69800000.0
2007-05-07 14:50:00,88.504,88.527,88.47,88.511,69200000.0
2007-05-07 14:55:00,88.496,88.524,88.468,88.471,67200000.0
2007-05-07 15:00:00,88.473,88.505,88.468,88.499,72000000.0
2007-05-07 15:05:00,88.495,88.506,88.47,88.492,60200000.0
2007-05-07 15:10:00,88.492,88.498,88.464,88.475,70400000.0
2007-05-07 15:15:00,88.473,88.507,88.462,88.498,73000000.0
2007-05-07 15:20:00,88.499,88.518,88.411,88.505,67200000.0
2007-05-07 15:25:00,88.5,88.51,88.482,88.491,69800000.0
2007-05-07 15:30:00,88.483,88.524,88.46,88.522,64000000.0
2007-05-07 15:35:00,88.511,88.625,88.511,88.617,68800000.0
2007-05-07 15:40:00,88.611,88.611,88.529,88.598,72000000.0
2007-05-07 15:45:00,88.599,88.617,88.585,88.602,59200000.0
2007-05-07 15:50:00,88.6,88.601,88.541,88.586,67200000.0
2007-05-07 15:55:00,88.586,88.586,88.539,88.547,65000000.0
2007-05-07 16:00:00,88.557,88.581,88.498,88.538,59200000.0
2007-05-07 16:05:00,88.537,88.548,88.517,88.538,65600000.0
2007-05-07 16:10:00,88.514,88.523,88.482,88.503,67200000.0
2007-05-07 16:15:00,88.505,88.529,88.49,88.513,66600000.0
2007-05-07 16:20:00,88.507,88.517,88.482,88.487,57600000.0
2007-05-07 16:25:00,88.482,88.493,88.463,88.463,68800000.0
2007-05-07 16:30:00,88.46,88.475,88.446,88.46,72400000.0
2007-05-07 16:35:00,88.464,88.486,88.449,88.475,64000000.0
2007-05-07 16:40:00,88.476,88.476,88.434,88.458,65000000.0
2007-05-07 16:45:00,88.478,88.502,88.456,88.467,67200000.0
2007-05-07 16:50:00,88.468,88.479,88.388,88.479,81600000.0
2007-05-07 16:55:00,88.462,88.51,88.449,88.499,68200000.0
2007-05-07 17:00:00,88.477,88.482,88.388,88.469,68800000.0
2007-05-07 17:05:00,88.45,88.47,88.435,88.447,73000000.0
2007-05-07 17:10:00,88.44,88.45,88.388,88.388,62800000.0
2007-05-07 17:15:00,88.387,88.409,88.375,88.391,63400000.0
2007-05-07 17:20:00,88.398,88.422,88.312,88.421,57000000.0
2007-05-07 17:25:00,88.419,88.481,88.419,88.464,65000000.0
2007-05-07 17:30:00,88.445,88.505,88.445,88.5,56000000.0
2007-05-07 17:35:00,88.499,88.531,88.493,88.498,68400000.0
2007-05-07 17:40:00,88.493,88.495,88.467,88.485,59200000.0
2007-05-07 17:45:00,88.488,88.49,88.453,88.485,64000000.0
2007-05-07 17:50:00,88.488,88.493,88.465,88.48,67200000.0
2007-05-07 17:55:00,88.478,88.493,88.445,88.456,58600000.0
2007-05-07 18:00:00,88.455,88.467,88.374,88.463,77200000.0
2007-05-07 18:05:00,88.452,88.479,88.448,88.479,67200000.0
2007-05-07 18:10:00,88.478,88.482,88.447,88.477,60600000.0
2007-05-07 18:15:00,88.467,88.512,88.436,88.511,66600000.0
2007-05-07 18:20:00,88.527,88.535,88.468,88.496,68800000.0
2007-05-07 18:25:00,88.493,88.517,88.484,88.502,64000000.0
2007-05-07 18:30:00,88.506,88.522,88.497,88.5,59200000.0
2007-05-07 18:35:00,88.499,88.508,88.455,88.47,67200000.0
2007-05-07 18:40:00,88.477,88.486,88.434,88.447,62400000.0
2007-05-07 18:45:00,88.465,88.494,88.445,88.48,54400000.0
2007-05-07 18:50:00,88.466,88.481,88.444,88.471,66600000.0
2007-05-07 18:55:00,88.467,88.483,88.454,88.468,67200000.0
2007-05-07 19:00:00,88.448,88.451,88.395,88.4,60800000.0
2007-05-07 19:05:00,88.387,88.415,88.381,88.409,72000000.0
2007-05-07 19:10:00,88.419,88.451,88.408,88.445,68800000.0
2007-05-07 19:15:00,88.45,88.462,88.435,88.452,71400000.0
2007-05-07 19:20:00,88.449,88.461,88.41,88.414,73600000.0
2007-05-07 19:25:00,88.432,88.461,88.403,88.457,46400000.0
2007-05-07 19:30:00,88.452,88.493,88.452,88.472,63400000.0
2007-05-07 19:35:00,88.489,88.504,88.454,88.497,73000000.0
2007-05-07 19:40:00,88.498,88.511,88.447,88.488,64000000.0
2007-05-07 19:45:00,88.468,88.493,88.468,88.472,64000000.0
2007-05-07 19:50:00,88.471,88.488,88.464,88.464,68200000.0
2007-05-07 19:55:00,88.48,88.503,88.476,88.493,70400000.0
2007-05-07 20:00:00,88.475,88.5,88.47,88.487,64400000.0
2007-05-07 20:05:00,88.486,88.506,88.475,88.505,72000000.0
2007-05-07 20:10:00,88.481,88.512,88.471,88.482,69200000.0
2007-05-07 20:15:00,88.477,88.481,88.455,88.47,60800000.0
2007-05-07 20:20:00,88.474,88.515,88.458,88.507,62400000.0
2007-05-07 20:25:00,88.489,88.536,88.483,88.516,67200000.0
2007-05-07 20:30:00,88.514,88.534,88.504,88.53,73000000.0
2007-05-07 20:35:00,88.529,88.54,88.504,88.536,68800000.0
2007-05-07 20:40:00,88.536,88.542,88.507,88.536,64400000.0
2007-05-07 20:45:00,88.534,88.56,88.492,88.543,60800000.0
2007-05-07 20:50:00,88.53,88.558,88.528,88.555,47400000.0
2007-05-07 20:55:00,88.559,88.56,88.519,88.54,70800000.0
2007-05-07 21:00:00,88.527,88.535,88.495,88.515,59200000.0
2007-05-07 21:05:00,88.527,88.538,88.5,88.514,72000000.0
2007-05-07 21:10:00,88.523,88.523,88.449,88.462,78400000.0
2007-05-07 21:15:00,88.458,88.49,88.44,88.49,64000000.0
2007-05-07 21:20:00,88.502,88.543,88.489,88.542,67600000.0
2007-05-07 21:25:00,88.539,88.554,88.512,88.55,72000000.0
2007-05-07 21:30:00,88.555,88.565,88.538,88.557,52800000.0
2007-05-07 21:35:00,88.559,88.564,88.54,88.546,67200000.0
2007-05-07 21:40:00,88.54,88.545,88.52,88.52,62400000.0
2007-05-07 21:45:00,88.535,88.55,88.521,88.522,54400000.0
2007-05-07 21:50:00,88.522,88.551,88.52,88.543,60200000.0
2007-05-07 21:55:00,88.542,88.551,88.526,88.545,64400000.0
2007-05-07 22:00:00,88.546,88.571,88.468,88.468,62400000.0
2007-05-07 22:05:00,88.54,88.542,88.51,88.517,64000000.0
2007-05-07 22:10:00,88.511,88.541,88.502,88.502,78400000.0
2007-05-07 22:15:00,88.508,88.528,88.508,88.524,60800000.0
2007-05-07 22:20:00,88.52,88.532,88.5,88.525,42600000.0
2007-05-07 22:25:00,88.514,88.523,88.496,88.508,60200000.0
2007-05-07 22:30:00,88.497,88.505,88.472,88.491,60200000.0
2007-05-07 22:35:00,88.487,88.499,88.47,88.481,51200000.0
2007-05-07 22:40:00,88.474,88.495,88.403,88.435,67600000.0
2007-05-07 22:45:00,88.458,88.471,88.435,88.463,65600000.0
2007-05-07 22:50:00,88.45,88.47,88.436,88.44,64000000.0
2007-05-07 22:55:00,88.461,88.472,88.441,88.449,60600000.0
2007-05-07 23:00:00,88.457,88.48,88.442,88.48,62800000.0
2007-05-07 23:05:00,88.477,88.478,88.373,88.46,48000000.0
2007-05-07 23:10:00,88.458,88.463,88.434,88.451,65600000.0
2007-05-07 23:15:00,88.445,88.468,88.437,88.437,57000000.0
2007-05-07 23:20:00,88.429,88.463,88.418,88.442,61800000.0
2007-05-07 23:25:00,88.438,88.442,88.393,88.432,60800000.0
2007-05-07 23:30:00,88.445,88.45,88.423,88.431,61800000.0
2007-05-07 23:35:00,88.429,88.45,88.42,88.45,66000000.0
2007-05-07 23:40:00,88.438,88.46,88.415,88.427,67200000.0
2007-05-07 23:45:00,88.43,88.45,88.405,88.407,62400000.0
2007-05-07 23:50:00,88.408,88.426,88.359,88.404,62200000.0
2007-05-07 23:55:00,88.403,88.433,88.398,88.433,59200000.0
2007-05-08 00:00:00,88.433,88.471,88.405,88.471,65000000.0
2007-05-08 00:05:00,88.468,88.51,88.454,88.5,59200000.0
2007-05-08 00:10:00,88.487,88.488,88.467,88.469,60800000.0
2007-05-08 00:15:00,88.472,88.475,88.438,88.463,60200000.0
2007-05-08 00:20:00,88.463,88.479,88.391,88.466,70400000.0
2007-05-08 00:25:00,88.465,88.487,88.411,88.48,60800000.0
2007-05-08 00:30:00,88.477,88.487,88.462,88.468,72000000.0
2007-05-08 00:35:00,88.482,88.485,88.446,88.457,58600000.0
2007-05-08 00:40:00,88.44,88.461,88.424,88.447,68200000.0
2007-05-08 00:45:00,88.448,88.473,88.446,88.459,72000000.0
2007-05-08 00:50:00,88.446,88.469,88.442,88.447,68200000.0
2007-05-08 00:55:00,88.447,88.458,88.302,88.417,59200000.0
2007-05-08 01:00:00,88.445,88.472,88.425,88.434,49600000.0
2007-05-08 01:05:00,88.426,88.431,88.311,88.38,56000000.0
2007-05-08 01:10:00,88.382,88.403,88.374,88.374,68800000.0
2007-05-08 01:15:00,88.384,88.391,88.364,88.364,62400000.0
2007-05-08 01:20:00,88.37,88.407,88.365,88.371,67200000.0
2007-05-08 01:25:00,88.364,88.386,88.351,88.367,65600000.0
2007-05-08 01:30:00,88.375,88.382,88.349,88.365,69200000.0
2007-05-08 01:35:00,88.382,88.43,88.295,88.42,67600000.0
2007-05-08 01:40:00,88.421,88.421,88.337,88.391,58000000.0
2007-05-08 01:45:00,88.391,88.424,88.391,88.412,56000000.0
2007-05-08 01:50:00,88.43,88.491,88.43,88.479,72000000.0
2007-05-08 01:55:00,88.475,88.48,88.436,88.48,68800000.0
2007-05-08 02:00:00,88.454,88.471,88.426,88.426,57600000.0
2007-05-08 02:05:00,88.419,88.443,88.404,88.439,73000000.0
2007-05-08 02:10:00,88.435,88.461,88.426,88.426,75200000.0
2007-05-08 02:15:00,88.417,88.433,88.392,88.426,56000000.0
2007-05-08 02:20:00,88.429,88.441,88.403,88.414,72000000.0
2007-05-08 02:25:00,88.433,88.45,88.42,88.45,69800000.0
2007-05-08 02:30:00,88.446,88.462,88.424,88.456,71400000.0
2007-05-08 02:35:00,88.455,88.488,88.434,88.438,60800000.0
2007-05-08 02:40:00,88.439,88.461,88.421,88.448,77800000.0
2007-05-08 02:45:00,88.44,88.477,88.439,88.476,67200000.0
2007-05-08 02:50:00,88.502,88.516,88.403,88.516,69800000.0
2007-05-08 02:55:00,88.482,88.502,88.455,88.478,62400000.0
2007-05-08 03:00:00,88.483,88.497,88.464,88.464,62400000.0
2007-05-08 03:05:00,88.461,88.461,88.407,88.437,64000000.0
2007-05-08 03:10:00,88.428,88.47,88.428,88.454,64000000.0
2007-05-08 03:15:00,88.472,88.484,88.448,88.45,68800000.0
2007-05-08 03:20:00,88.441,88.444,88.395,88.402,68800000.0
2007-05-08 03:25:00,88.41,88.43,88.401,88.401,68800000.0
2007-05-08 03:30:00,88.422,88.458,88.398,88.417,83600000.0
2007-05-08 03:35:00,88.415,88.469,88.396,88.445,75200000.0
2007-05-08 03:40:00,88.438,88.46,88.4,88.46,59200000.0
2007-05-08 03:45:00,88.458,88.462,88.431,88.448,64000000.0
2007-05-08 03:50:00,88.432,88.442,88.395,88.417,54400000.0
2007-05-08 03:55:00,88.425,88.427,88.372,88.414,64400000.0
2007-05-08 04:00:00,88.404,88.449,88.345,88.437,67200000.0
2007-05-08 04:05:00,88.437,88.437,88.403,88.426,60800000.0
2007-05-08 04:10:00,88.426,88.472,88.424,88.433,61800000.0
2007-05-08 04:15:00,88.447,88.447,88.408,88.43,89600000.0
2007-05-08 04:20:00,88.431,88.46,88.406,88.451,64000000.0
2007-05-08 04:25:00,88.458,88.475,88.458,88.473,73600000.0
2007-05-08 04:30:00,88.485,88.54,88.399,88.539,68800000.0
2007-05-08 04:35:00,88.567,88.567,88.509,88.535,62400000.0
2007-05-08 04:40:00,88.526,88.589,88.526,88.57,57000000.0
2007-05-08 04:45:00,88.579,88.607,88.571,88.595,64400000.0
2007-05-08 04:50:00,88.589,88.605,88.576,88.588,92000000.0
2007-05-08 04:55:00,88.578,88.578,88.497,88.513,77200000.0
2007-05-08 05:00:00,88.506,88.615,88.506,88.611,79400000.0
2007-05-08 05:05:00,88.62,88.665,88.567,88.581,57600000.0
2007-05-08 05:10:00,88.575,88.59,88.566,88.574,67200000.0
2007-05-08 05:15:00,88.57,88.593,88.556,88.556,68800000.0
2007-05-08 05:20:00,88.55,88.55,88.457,88.48,86200000.0
2007-05-08 05:25:00,88.476,88.476,88.391,88.413,65600000.0
2007-05-08 05:30:00,88.409,88.474,88.409,88.46,61800000.0
2007-05-08 05:35:00,88.458,88.503,88.449,88.494,67200000.0
2007-05-08 05:40:00,88.467,88.509,88.467,88.503,69800000.0
2007-05-08 05:45:00,88.52,88.531,88.48,88.519,58600000.0
2007-05-08 05:50:00,88.516,88.548,88.51,88.548,68800000.0
2007-05-08 05:55:00,88.552,88.557,88.534,88.549,78400000.0
2007-05-08 06:00:00,88.54,88.586,88.54,88.582,68800000.0
2007-05-08 06:05:00,88.574,88.635,88.57,88.618,64000000.0
2007-05-08 06:10:00,88.62,88.62,88.582,88.608,71200000.0
2007-05-08 06:15:00,88.616,88.62,88.582,88.6,65600000.0
2007-05-08 06:20:00,88.591,88.597,88.482,88.566,63800000.0
2007-05-08 06:25:00,88.558,88.576,88.537,88.545,68800000.0
2007-05-08 06:30:00,88.558,88.592,88.55,88.59,62400000.0
2007-05-08 06:35:00,88.569,88.607,88.569,88.587,60800000.0
2007-05-08 06:40:00,88.613,88.615,88.515,88.581,78400000.0
2007-05-08 06:45:00,88.577,88.585,88.517,88.548,67200000.0
2007-05-08 06:50:00,88.584,88.588,88.554,88.561,65000000.0
2007-05-08 06:55:00,88.559,88.597,88.548,88.597,72000000.0
2007-05-08 07:00:00,88.594,88.594,88.555,88.57,62800000.0
2007-05-08 07:05:00,88.593,88.596,88.559,88.585,80000000.0
2007-05-08 07:10:00,88.582,88.605,88.563,88.592,68800000.0
2007-05-08 07:15:00,88.594,88.598,88.566,88.577,64000000.0
2007-05-08 07:20:00,88.567,88.635,88.567,88.632,54400000.0
2007-05-08 07:25:00,88.622,88.646,88.607,88.64,73600000.0
2007-05-08 07:30:00,88.638,88.649,88.627,88.631,58600000.0
2007-05-08 07:35:00,88.639,88.644,88.601,88.62,78400000.0
2007-05-08 07:40:00,88.626,88.638,88.592,88.638,101200000.0
2007-05-08 07:45:00,88.624,88.669,88.578,88.628,62400000.0
2007-05-08 07:50:00,88.646,88.672,88.619,88.637,90600000.0
2007-05-08 07:55:00,88.617,88.667,88.605,88.665,94800000.0
2007-05-08 08:00:00,88.673,88.673,88.631,88.638,64000000.0
2007-05-08 08:05:00,88.63,88.642,88.614,88.642,65000000.0
2007-05-08 08:10:00,88.643,88.643,88.599,88.599,84200000.0
2007-05-08 08:15:00,88.592,88.592,88.533,88.547,56000000.0
2007-05-08 08:20:00,88.564,88.613,88.564,88.59,68200000.0
2007-05-08 08:25:00,88.582,88.6,88.573,88.599,59200000.0
2007-05-08 08:30:00,88.584,88.591,88.534,88.552,94400000.0
2007-05-08 08:35:00,88.558,88.583,88.514,88.529,110400000.0
2007-05-08 08:40:00,88.527,88.556,88.516,88.556,85800000.0
2007-05-08 08:45:00,88.557,88.567,88.54,88.54,74600000.0
2007-05-08 08:50:00,88.534,88.6,88.526,88.6,144000000.0
2007-05-08 08:55:00,88.598,88.61,88.566,88.577,100800000.0
2007-05-08 09:00:00,88.562,88.569,88.542,88.566,122000000.0
2007-05-08 09:05:00,88.564,88.605,88.564,88.598,128000000.0
2007-05-08 09:10:00,88.594,88.612,88.573,88.59,92800000.0
2007-05-08 09:15:00,88.58,88.592,88.549,88.56,294600000.0
2007-05-08 09:20:00,88.581,88.594,88.566,88.585,274600000.0
2007-05-08 09:25:00,88.586,88.586,88.508,88.536,168400000.0
2007-05-08 09:30:00,88.539,88.546,88.527,88.544,136000000.0
2007-05-08 09:35:00,88.548,88.55,88.525,88.527,189200000.0
2007-05-08 09:40:00,88.525,88.575,88.52,88.573,207200000.0
2007-05-08 09:45:00,88.565,88.567,88.538,88.561,88000000.0
2007-05-08 09:50:00,88.559,88.559,88.527,88.528,173200000.0
2007-05-08 09:55:00,88.529,88.548,88.515,88.522,177600000.0
2007-05-08 10:00:00,88.534,88.539,88.481,88.481,201600000.0
2007-05-08 10:05:00,88.476,88.518,88.474,88.488,177400000.0
2007-05-08 10:10:00,88.497,88.528,88.455,88.481,233600000.0
2007-05-08 10:15:00,88.48,88.48,88.399,88.425,148000000.0
2007-05-08 10:20:00,88.427,88.533,88.415,88.516,144800000.0
2007-05-08 10:25:00,88.512,88.521,88.482,88.482,259200000.0
2007-05-08 10:30:00,88.497,88.499,88.476,88.492,157800000.0
2007-05-08 10:35:00,88.504,88.516,88.44,88.443,88000000.0
2007-05-08 10:40:00,88.444,88.446,88.375,88.415,156200000.0
2007-05-08 10:45:00,88.415,88.497,88.41,88.497,140800000.0
2007-05-08 10:50:00,88.504,88.512,88.484,88.503,275000000.0
2007-05-08 10:55:00,88.501,88.521,88.467,88.469,209400000.0
2007-05-08 11:00:00,88.475,88.502,88.454,88.461,146600000.0
2007-05-08 11:05:00,88.448,88.448,88.405,88.441,195200000.0
2007-05-08 11:10:00,88.471,88.474,88.438,88.46,225400000.0
2007-05-08 11:15:00,88.463,88.5,88.448,88.475,212200000.0
2007-05-08 11:20:00,88.474,88.475,88.451,88.47,221000000.0
2007-05-08 11:25:00,88.466,88.466,88.423,88.449,127400000.0
2007-05-08 11:30:00,88.451,88.458,88.427,88.438,124200000.0
2007-05-08 11:35:00,88.434,88.457,88.427,88.443,140200000.0
2007-05-08 11:40:00,88.454,88.479,88.441,88.462,148200000.0
2007-05-08 11:45:00,88.473,88.492,88.463,88.492,172200000.0
2007-05-08 11:50:00,88.478,88.532,88.474,88.523,204200000.0
2007-05-08 11:55:00,88.523,88.529,88.444,88.458,223400000.0
2007-05-08 12:00:00,88.461,88.473,88.423,88.423,143800000.0
2007-05-08 12:05:00,88.421,88.476,88.421,88.476,97600000.0
2007-05-08 12:10:00,88.495,88.52,88.455,88.466,98600000.0
2007-05-08 12:15:00,88.468,88.535,88.466,88.523,136000000.0
2007-05-08 12:20:00,88.531,88.531,88.487,88.487,192000000.0
2007-05-08 12:25:00,88.486,88.549,88.41,88.434,258600000.0
2007-05-08 12:30:00,88.533,88.541,88.438,88.527,212200000.0
2007-05-08 12:35:00,88.523,88.523,88.478,88.517,125200000.0
2007-05-08 12:40:00,88.521,88.524,88.502,88.524,119400000.0
2007-05-08 12:45:00,88.515,88.531,88.472,88.485,164200000.0
2007-05-08 12:50:00,88.471,88.473,88.384,88.423,86800000.0
2007-05-08 12:55:00,88.424,88.425,88.39,88.417,90600000.0
2007-05-08 13:00:00,88.404,88.425,88.356,88.425,75200000.0
2007-05-08 13:05:00,88.42,88.426,88.411,88.417,102800000.0
2007-05-08 13:10:00,88.394,88.394,88.341,88.345,89000000.0
2007-05-08 13:15:00,88.309,88.309,88.281,88.285,119400000.0
2007-05-08 13:20:00,88.285,88.285,88.248,88.266,107000000.0
2007-05-08 13:25:00,88.259,88.274,88.223,88.224,139400000.0
2007-05-08 13:30:00,88.228,88.23,88.192,88.225,90600000.0
2007-05-08 13:35:00,88.241,88.268,88.239,88.263,139200000.0
2007-05-08 13:40:00,88.263,88.294,88.263,88.287,95400000.0
2007-05-08 13:45:00,88.284,88.287,88.244,88.244,102400000.0
2007-05-08 13:50:00,88.238,88.257,88.213,88.257,150400000.0
2007-05-08 13:55:00,88.252,88.285,88.252,88.276,120000000.0
2007-05-08 14:00:00,88.283,88.285,88.221,88.242,103400000.0
2007-05-08 14:05:00,88.239,88.362,88.237,88.362,91200000.0
2007-05-08 14:10:00,88.371,88.387,88.328,88.334,88000000.0
2007-05-08 14:15:00,88.339,88.372,88.333,88.333,128000000.0
2007-05-08 14:20:00,88.327,88.338,88.243,88.244,116200000.0
2007-05-08 14:25:00,88.237,88.242,88.14,88.14,67200000.0
2007-05-08 14:30:00,88.122,88.169,88.017,88.166,74600000.0
2007-05-08 14:35:00,88.187,88.194,88.137,88.182,66600000.0
2007-05-08 14:40:00,88.182,88.19,88.153,88.19,69800000.0
2007-05-08 14:45:00,88.176,88.228,88.176,88.226,70400000.0
2007-05-08 14:50:00,88.234,88.255,88.22,88.233,68800000.0
2007-05-08 14:55:00,88.236,88.259,88.225,88.256,67200000.0
2007-05-08 15:00:00,88.258,88.318,88.258,88.306,72000000.0
2007-05-08 15:05:00,88.298,88.367,88.283,88.355,60800000.0
2007-05-08 15:10:00,88.359,88.359,88.302,88.345,70800000.0
2007-05-08 15:15:00,88.339,88.339,88.299,88.33,73600000.0
2007-05-08 15:20:00,88.335,88.351,88.252,88.338,67200000.0
2007-05-08 15:25:00,88.344,88.368,88.334,88.346,69800000.0
2007-05-08 15:30:00,88.357,88.357,88.296,88.305,63400000.0
2007-05-08 15:35:00,88.292,88.31,88.274,88.306,68800000.0
2007-05-08 15:40:00,88.297,88.313,88.248,88.313,71400000.0
2007-05-08 15:45:00,88.307,88.31,88.274,88.301,59200000.0
2007-05-08 15:50:00,88.296,88.31,88.281,88.285,67200000.0
2007-05-08 15:55:00,88.282,88.284,88.247,88.263,65600000.0
2007-05-08 16:00:00,88.258,88.296,88.212,88.279,59600000.0
2007-05-08 16:05:00,88.258,88.264,88.237,88.244,65600000.0
2007-05-08 16:10:00,88.251,88.263,88.219,88.246,67200000.0
2007-05-08 16:15:00,88.24,88.27,88.2,88.2,66600000.0
2007-05-08 16:20:00,88.209,88.273,88.201,88.27,57000000.0
2007-05-08 16:25:00,88.28,88.322,88.246,88.301,68800000.0
2007-05-08 16:30:00,88.273,88.306,88.265,88.3,72000000.0
2007-05-08 16:35:00,88.283,88.296,88.267,88.29,64000000.0
2007-05-08 16:40:00,88.296,88.296,88.273,88.294,65600000.0
2007-05-08 16:45:00,88.305,88.373,88.287,88.363,67200000.0
2007-05-08 16:50:00,88.381,88.395,88.258,88.318,81600000.0
2007-05-08 16:55:00,88.311,88.345,88.296,88.342,68800000.0
2007-05-08 17:00:00,88.339,88.35,88.231,88.341,68800000.0
2007-05-08 17:05:00,88.333,88.337,88.287,88.298,73600000.0
2007-05-08 17:10:00,88.307,88.365,88.298,88.346,62400000.0
2007-05-08 17:15:00,88.345,88.351,88.293,88.323,64000000.0
2007-05-08 17:20:00,88.324,88.331,88.241,88.33,57600000.0
2007-05-08 17:25:00,88.328,88.354,88.312,88.335,65600000.0
2007-05-08 17:30:00,88.351,88.384,88.338,88.383,56000000.0
2007-05-08 17:35:00,88.381,88.402,88.362,88.378,68800000.0
2007-05-08 17:40:00,88.36,88.365,88.313,88.313,59200000.0
2007-05-08 17:45:00,88.3,88.305,88.275,88.294,64400000.0
2007-05-08 17:50:00,88.299,88.315,88.272,88.302,66600000.0
2007-05-08 17:55:00,88.306,88.345,88.303,88.342,59200000.0
2007-05-08 18:00:00,88.33,88.352,88.259,88.322,78400000.0
2007-05-08 18:05:00,88.33,88.35,88.319,88.339,67200000.0
2007-05-08 18:10:00,88.337,88.369,88.325,88.352,60200000.0
2007-05-08 18:15:00,88.348,88.361,88.333,88.339,66000000.0
2007-05-08 18:20:00,88.332,88.339,88.269,88.286,68600000.0
2007-05-08 18:25:00,88.293,88.335,88.293,88.316,64400000.0
2007-05-08 18:30:00,88.333,88.36,88.325,88.325,59200000.0
2007-05-08 18:35:00,88.312,88.328,88.305,88.328,70400000.0
2007-05-08 18:40:00,88.333,88.342,88.298,88.339,62400000.0
2007-05-08 18:45:00,88.34,88.352,88.314,88.316,57000000.0
2007-05-08 18:50:00,88.325,88.41,88.32,88.401,66600000.0
2007-05-08 18:55:00,88.407,88.428,88.399,88.415,67200000.0
2007-05-08 19:00:00,88.407,88.407,88.353,88.388,60200000.0
2007-05-08 19:05:00,88.381,88.403,88.358,88.403,72000000.0
2007-05-08 19:10:00,88.387,88.411,88.369,88.376,68800000.0
2007-05-08 19:15:00,88.382,88.404,88.364,88.386,72000000.0
2007-05-08 19:20:00,88.401,88.437,88.401,88.437,73000000.0
2007-05-08 19:25:00,88.437,88.45,88.423,88.448,64000000.0
2007-05-08 19:30:00,88.464,88.48,88.432,88.432,64000000.0
2007-05-08 19:35:00,88.437,88.442,88.407,88.417,73600000.0
2007-05-08 19:40:00,88.404,88.42,88.368,88.404,64000000.0
2007-05-08 19:45:00,88.404,88.414,88.339,88.366,64000000.0
2007-05-08 19:50:00,88.369,88.381,88.329,88.345,68800000.0
2007-05-08 19:55:00,88.349,88.369,88.334,88.352,70800000.0
2007-05-08 20:00:00,88.358,88.408,88.35,88.361,64000000.0
2007-05-08 20:05:00,88.36,88.379,88.348,88.365,72400000.0
2007-05-08 20:10:00,88.349,88.37,88.34,88.365,69200000.0
2007-05-08 20:15:00,88.367,88.367,88.331,88.362,60200000.0
2007-05-08 20:20:00,88.354,88.365,88.34,88.351,62800000.0
2007-05-08 20:25:00,88.344,88.361,88.339,88.358,67200000.0
2007-05-08 20:30:00,88.359,88.39,88.356,88.375,73600000.0
2007-05-08 20:35:00,88.376,88.387,88.356,88.369,59200000.0
2007-05-08 20:40:00,88.387,88.397,88.365,88.377,55400000.0
2007-05-08 20:45:00,88.361,88.389,88.318,88.372,60800000.0
2007-05-08 20:50:00,88.364,88.364,88.318,88.333,64000000.0
2007-05-08 20:55:00,88.358,88.358,88.311,88.336,72000000.0
2007-05-08 21:00:00,88.342,88.359,88.319,88.335,54400000.0
2007-05-08 21:05:00,88.346,88.359,88.322,88.332,72000000.0
2007-05-08 21:10:00,88.334,88.354,88.321,88.333,66400000.0
2007-05-08 21:15:00,88.341,88.361,88.33,88.354,65600000.0
2007-05-08 21:20:00,88.36,88.377,88.345,88.355,67200000.0
2007-05-08 21:25:00,88.372,88.396,88.354,88.368,71400000.0
2007-05-08 21:30:00,88.384,88.411,88.345,88.388,52800000.0
2007-05-08 21:35:00,88.4,88.427,88.368,88.418,67200000.0
2007-05-08 21:40:00,88.398,88.436,88.397,88.398,62400000.0
2007-05-08 21:45:00,88.43,88.435,88.34,88.426,65600000.0
2007-05-08 21:50:00,88.424,88.425,88.379,88.39,59600000.0
2007-05-08 21:55:00,88.398,88.403,88.357,88.373,60800000.0
2007-05-08 22:00:00,88.369,88.404,88.305,88.337,62800000.0
2007-05-08 22:05:00,88.397,88.427,88.342,88.427,64000000.0
2007-05-08 22:10:00,88.422,88.435,88.411,88.415,70400000.0
2007-05-08 22:15:00,88.415,88.43,88.33,88.378,60800000.0
2007-05-08 22:20:00,88.429,88.441,88.411,88.436,49600000.0
2007-05-08 22:25:00,88.45,88.454,88.422,88.428,60800000.0
2007-05-08 22:30:00,88.436,88.46,88.43,88.449,48000000.0
2007-05-08 22:35:00,88.453,88.468,88.345,88.345,51200000.0
2007-05-08 22:40:00,88.354,88.476,88.354,88.448,67200000.0
2007-05-08 22:45:00,88.44,88.451,88.339,88.451,65000000.0
2007-05-08 22:50:00,88.44,88.493,88.438,88.475,65600000.0
2007-05-08 22:55:00,88.483,88.506,88.267,88.461,60800000.0
2007-05-08 23:00:00,88.476,88.528,88.374,88.436,65600000.0
2007-05-08 23:05:00,88.443,88.457,88.366,88.445,59200000.0
2007-05-08 23:10:00,88.444,88.445,88.4,88.413,65600000.0
2007-05-08 23:15:00,88.411,88.413,88.376,88.392,57600000.0
2007-05-08 23:20:00,88.404,88.405,88.374,88.393,61800000.0
2007-05-08 23:25:00,88.363,88.454,88.363,88.406,61200000.0
2007-05-08 23:30:00,88.404,88.412,88.385,88.392,61200000.0
2007-05-08 23:35:00,88.389,88.407,88.265,88.35,64000000.0
2007-05-08 23:40:00,88.343,88.343,88.279,88.279,64000000.0
2007-05-08 23:45:00,88.274,88.297,88.263,88.287,60800000.0
2007-05-08 23:50:00,88.283,88.308,88.233,88.251,62400000.0
2007-05-08 23:55:00,88.263,88.309,88.258,88.298,62400000.0
2007-05-09 00:00:00,88.298,88.32,88.284,88.291,68800000.0
2007-05-09 00:05:00,88.286,88.286,88.22,88.231,51200000.0
2007-05-09 00:10:00,88.218,88.219,88.192,88.209,60800000.0
2007-05-09 00:15:00,88.186,88.226,88.184,88.21,60800000.0
2007-05-09 00:20:00,88.212,88.288,88.156,88.25,70400000.0
2007-05-09 00:25:00,88.25,88.266,88.197,88.266,60800000.0
2007-05-09 00:30:00,88.264,88.268,88.224,88.264,72000000.0
2007-05-09 00:35:00,88.268,88.279,88.248,88.261,59200000.0
2007-05-09 00:40:00,88.259,88.281,88.237,88.256,68800000.0
2007-05-09 00:45:00,88.253,88.257,88.185,88.187,72000000.0
2007-05-09 00:50:00,88.197,88.222,88.196,88.208,67600000.0
2007-05-09 00:55:00,88.197,88.213,88.112,88.202,59200000.0
2007-05-09 01:00:00,88.209,88.211,88.161,88.171,49600000.0
2007-05-09 01:05:00,88.181,88.184,88.088,88.147,56000000.0
2007-05-09 01:10:00,88.145,88.157,88.129,88.146,56000000.0
2007-05-09 01:15:00,88.144,88.181,88.144,88.173,57000000.0
2007-05-09 01:20:00,88.163,88.202,88.155,88.181,67600000.0
2007-05-09 01:25:00,88.177,88.197,88.161,88.165,65600000.0
2007-05-09 01:30:00,88.162,88.186,88.152,88.169,70400000.0
2007-05-09 01:35:00,88.17,88.179,88.08,88.174,62400000.0
2007-05-09 01:40:00,88.18,88.188,88.127,88.184,57600000.0
2007-05-09 01:45:00,88.182,88.188,88.145,88.145,56000000.0
2007-05-09 01:50:00,88.17,88.176,88.092,88.174,70800000.0
2007-05-09 01:55:00,88.144,88.144,88.102,88.116,70400000.0
2007-05-09 02:00:00,88.132,88.177,88.132,88.161,57600000.0
2007-05-09 02:05:00,88.159,88.18,88.153,88.157,73000000.0
2007-05-09 02:10:00,88.157,88.182,88.148,88.148,75200000.0
2007-05-09 02:15:00,88.126,88.149,88.078,88.081,56000000.0
2007-05-09 02:20:00,88.08,88.104,88.053,88.091,70200000.0
2007-05-09 02:25:00,88.106,88.123,88.096,88.104,70400000.0
2007-05-09 02:30:00,88.103,88.113,88.062,88.062,72000000.0
2007-05-09 02:35:00,88.075,88.132,88.074,88.125,60800000.0
2007-05-09 02:40:00,88.115,88.126,88.072,88.099,77800000.0
2007-05-09 02:45:00,88.084,88.092,88.056,88.078,67000000.0
2007-05-09 02:50:00,88.076,88.089,87.972,87.999,70400000.0
2007-05-09 02:55:00,88.009,88.073,88.009,88.055,61800000.0
2007-05-09 03:00:00,88.05,88.072,88.03,88.072,62400000.0
2007-05-09 03:05:00,88.07,88.091,88.028,88.087,62800000.0
2007-05-09 03:10:00,88.08,88.097,88.047,88.064,64000000.0
2007-05-09 03:15:00,88.082,88.082,88.031,88.042,68200000.0
2007-05-09 03:20:00,88.043,88.053,88.0,88.008,68800000.0
2007-05-09 03:25:00,88.012,88.072,88.001,88.001,68800000.0
2007-05-09 03:30:00,88.013,88.038,88.007,88.013,83200000.0
2007-05-09 03:35:00,88.014,88.028,87.97,87.973,75200000.0
2007-05-09 03:40:00,87.994,88.002,87.977,88.002,59200000.0
2007-05-09 03:45:00,87.999,88.069,87.999,88.066,64000000.0
2007-05-09 03:50:00,88.061,88.062,88.037,88.047,54400000.0
2007-05-09 03:55:00,88.053,88.064,88.03,88.056,62800000.0
2007-05-09 04:00:00,88.053,88.079,87.97,88.079,66600000.0
2007-05-09 04:05:00,88.073,88.108,88.053,88.07,60800000.0
2007-05-09 04:10:00,88.061,88.097,88.053,88.053,67200000.0
2007-05-09 04:15:00,88.072,88.091,88.036,88.05,76800000.0
2007-05-09 04:20:00,88.056,88.092,88.042,88.055,64000000.0
2007-05-09 04:25:00,88.086,88.103,88.077,88.1,73000000.0
2007-05-09 04:30:00,88.099,88.109,88.041,88.086,68800000.0
2007-05-09 04:35:00,88.084,88.084,88.028,88.059,61800000.0
2007-05-09 04:40:00,88.068,88.084,88.043,88.051,51200000.0
2007-05-09 04:45:00,88.054,88.075,88.037,88.075,63400000.0
2007-05-09 04:50:00,88.073,88.1,88.057,88.093,92200000.0
2007-05-09 04:55:00,88.095,88.1,88.068,88.1,76800000.0
2007-05-09 05:00:00,88.09,88.107,88.076,88.089,80000000.0
2007-05-09 05:05:00,88.103,88.144,88.091,88.14,57600000.0
2007-05-09 05:10:00,88.135,88.202,88.135,88.155,67600000.0
2007-05-09 05:15:00,88.145,88.182,88.141,88.177,67000000.0
2007-05-09 05:20:00,88.174,88.188,88.149,88.171,85800000.0
2007-05-09 05:25:00,88.17,88.197,88.131,88.182,65000000.0
2007-05-09 05:30:00,88.174,88.197,88.117,88.163,62400000.0
2007-05-09 05:35:00,88.16,88.182,88.158,88.158,67200000.0
2007-05-09 05:40:00,88.166,88.185,88.128,88.176,70400000.0
2007-05-09 05:45:00,88.178,88.195,88.162,88.164,59200000.0
2007-05-09 05:50:00,88.178,88.178,88.129,88.136,68200000.0
2007-05-09 05:55:00,88.136,88.143,88.118,88.135,77200000.0
2007-05-09 06:00:00,88.127,88.142,88.116,88.12,69200000.0
2007-05-09 06:05:00,88.136,88.155,88.119,88.14,64000000.0
2007-05-09 06:10:00,88.142,88.156,88.117,88.134,69200000.0
2007-05-09 06:15:00,88.137,88.162,88.132,88.152,66000000.0
2007-05-09 06:20:00,88.156,88.193,88.042,88.169,64000000.0
2007-05-09 06:25:00,88.171,88.194,88.171,88.18,64400000.0
2007-05-09 06:30:00,88.179,88.207,88.174,88.2,61800000.0
2007-05-09 06:35:00,88.192,88.225,88.192,88.197,60800000.0
2007-05-09 06:40:00,88.22,88.22,88.108,88.195,78400000.0
2007-05-09 06:45:00,88.19,88.201,88.175,88.175,67200000.0
2007-05-09 06:50:00,88.19,88.198,88.161,88.18,60800000.0
2007-05-09 06:55:00,88.193,88.197,88.158,88.197,72000000.0
2007-05-09 07:00:00,88.186,88.186,88.145,88.185,64000000.0
2007-05-09 07:05:00,88.186,88.186,88.144,88.153,80000000.0
2007-05-09 07:10:00,88.143,88.162,88.135,88.158,68800000.0
2007-05-09 07:15:00,88.147,88.157,88.129,88.157,64000000.0
2007-05-09 07:20:00,88.158,88.182,88.136,88.172,59200000.0
2007-05-09 07:25:00,88.17,88.203,88.142,88.195,73000000.0
2007-05-09 07:30:00,88.194,88.231,88.174,88.216,59200000.0
2007-05-09 07:35:00,88.222,88.233,88.21,88.224,78200000.0
2007-05-09 07:40:00,88.25,88.268,88.225,88.239,102400000.0
2007-05-09 07:45:00,88.227,88.255,88.185,88.213,61800000.0
2007-05-09 07:50:00,88.222,88.245,88.216,88.245,91200000.0
2007-05-09 07:55:00,88.243,88.243,88.182,88.204,94800000.0
2007-05-09 08:00:00,88.212,88.259,88.205,88.236,64000000.0
2007-05-09 08:05:00,88.234,88.246,88.205,88.224,65600000.0
2007-05-09 08:10:00,88.229,88.237,88.172,88.172,84800000.0
2007-05-09 08:15:00,88.154,88.194,88.147,88.174,56000000.0
2007-05-09 08:20:00,88.194,88.227,88.184,88.215,68200000.0
2007-05-09 08:25:00,88.215,88.235,88.206,88.219,58600000.0
2007-05-09 08:30:00,88.215,88.232,88.211,88.211,94400000.0
2007-05-09 08:35:00,88.216,88.216,88.186,88.19,109800000.0
2007-05-09 08:40:00,88.183,88.183,88.141,88.166,86400000.0
2007-05-09 08:45:00,88.17,88.201,88.17,88.201,75200000.0
2007-05-09 08:50:00,88.207,88.221,88.178,88.201,144000000.0
2007-05-09 08:55:00,88.189,88.196,88.163,88.179,100800000.0
2007-05-09 09:00:00,88.181,88.187,88.154,88.154,121000000.0
2007-05-09 09:05:00,88.16,88.196,88.16,88.196,126800000.0
2007-05-09 09:10:00,88.188,88.198,88.152,88.17,92600000.0
2007-05-09 09:15:00,88.171,88.183,88.099,88.107,296000000.0
2007-05-09 09:20:00,88.111,88.111,88.062,88.087,275200000.0
2007-05-09 09:25:00,88.092,88.108,88.079,88.108,169600000.0
2007-05-09 09:30:00,88.104,88.145,88.096,88.122,136000000.0
2007-05-09 09:35:00,88.114,88.114,88.056,88.092,188000000.0
2007-05-09 09:40:00,88.086,88.096,88.046,88.07,203400000.0
2007-05-09 09:45:00,88.058,88.107,88.058,88.106,88400000.0
2007-05-09 09:50:00,88.109,88.134,88.099,88.122,172800000.0
2007-05-09 09:55:00,88.132,88.141,88.113,88.127,177600000.0
2007-05-09 10:00:00,88.136,88.149,88.108,88.147,199800000.0
2007-05-09 10:05:00,88.15,88.176,88.13,88.17,178000000.0
2007-05-09 10:10:00,88.172,88.225,88.169,88.184,233000000.0
2007-05-09 10:15:00,88.175,88.202,88.169,88.174,148800000.0
2007-05-09 10:20:00,88.171,88.171,88.146,88.148,144000000.0
2007-05-09 10:25:00,88.144,88.151,88.116,88.116,258600000.0
2007-05-09 10:30:00,88.128,88.171,88.126,88.13,158400000.0
2007-05-09 10:35:00,88.119,88.136,88.097,88.103,87400000.0
2007-05-09 10:40:00,88.098,88.131,88.08,88.125,156800000.0
2007-05-09 10:45:00,88.123,88.148,88.114,88.134,140200000.0
2007-05-09 10:50:00,88.131,88.166,88.112,88.166,276600000.0
2007-05-09 10:55:00,88.163,88.175,88.103,88.103,208400000.0
2007-05-09 11:00:00,88.091,88.128,88.088,88.117,147200000.0
2007-05-09 11:05:00,88.129,88.151,88.116,88.143,194000000.0
2007-05-09 11:10:00,88.136,88.169,88.135,88.161,226600000.0
2007-05-09 11:15:00,88.166,88.172,88.114,88.172,211600000.0
2007-05-09 11:20:00,88.173,88.187,88.162,88.184,169400000.0
2007-05-09 11:25:00,88.183,88.21,88.171,88.21,127800000.0
2007-05-09 11:30:00,88.215,88.254,88.215,88.242,124600000.0
2007-05-09 11:35:00,88.243,88.251,88.213,88.216,140200000.0
2007-05-09 11:40:00,88.219,88.22,88.185,88.213,148200000.0
2007-05-09 11:45:00,88.202,88.216,88.174,88.194,172800000.0
2007-05-09 11:50:00,88.211,88.229,88.197,88.225,204200000.0
2007-05-09 11:55:00,88.224,88.237,88.209,88.224,224800000.0
2007-05-09 12:00:00,88.231,88.237,88.207,88.234,143800000.0
2007-05-09 12:05:00,88.23,88.268,88.23,88.25,92200000.0
2007-05-09 12:10:00,88.247,88.247,88.197,88.211,99000000.0
2007-05-09 12:15:00,88.216,88.238,88.214,88.219,136000000.0
2007-05-09 12:20:00,88.198,88.216,88.188,88.198,190800000.0
2007-05-09 12:25:00,88.205,88.292,88.103,88.129,259200000.0
2007-05-09 12:30:00,88.174,88.214,88.068,88.209,212800000.0
2007-05-09 12:35:00,88.215,88.244,88.201,88.231,125800000.0
2007-05-09 12:40:00,88.226,88.25,88.213,88.246,119400000.0
2007-05-09 12:45:00,88.251,88.302,88.245,88.279,164800000.0
2007-05-09 12:50:00,88.269,88.291,88.255,88.282,86400000.0
2007-05-09 12:55:00,88.281,88.299,88.271,88.293,90000000.0
2007-05-09 13:00:00,88.285,88.321,88.279,88.308,75200000.0
2007-05-09 13:05:00,88.314,88.314,88.26,88.266,104000000.0
2007-05-09 13:10:00,88.267,88.274,88.249,88.274,89600000.0
2007-05-09 13:15:00,88.271,88.271,88.227,88.231,120000000.0
2007-05-09 13:20:00,88.24,88.255,88.207,88.211,107200000.0
2007-05-09 13:25:00,88.221,88.268,88.213,88.253,140000000.0
2007-05-09 13:30:00,88.254,88.262,88.234,88.252,91200000.0
2007-05-09 13:35:00,88.264,88.264,88.181,88.213,138600000.0
2007-05-09 13:40:00,88.211,88.232,88.198,88.225,95400000.0
2007-05-09 13:45:00,88.219,88.265,88.215,88.263,102400000.0
2007-05-09 13:50:00,88.277,88.296,88.245,88.252,150400000.0
2007-05-09 13:55:00,88.25,88.264,88.228,88.256,118800000.0
2007-05-09 14:00:00,88.253,88.265,88.215,88.254,104000000.0
2007-05-09 14:05:00,88.259,88.297,88.238,88.297,91000000.0
2007-05-09 14:10:00,88.291,88.291,88.249,88.277,87400000.0
2007-05-09 14:15:00,88.287,88.305,88.263,88.268,128000000.0
2007-05-09 14:20:00,88.27,88.27,88.225,88.234,116800000.0
2007-05-09 14:25:00,88.225,88.231,88.196,88.2,67200000.0
2007-05-09 14:30:00,88.207,88.245,88.135,88.222,74600000.0
2007-05-09 14:35:00,88.219,88.223,88.172,88.175,67200000.0
2007-05-09 14:40:00,88.188,88.188,88.138,88.168,70400000.0
2007-05-09 14:45:00,88.135,88.166,88.12,88.131,70400000.0
2007-05-09 14:50:00,88.142,88.164,88.092,88.092,67600000.0
2007-05-09 14:55:00,88.1,88.124,88.09,88.12,67600000.0
2007-05-09 15:00:00,88.129,88.142,88.11,88.124,72000000.0
2007-05-09 15:05:00,88.124,88.165,88.109,88.165,60800000.0
2007-05-09 15:10:00,88.168,88.168,88.094,88.105,70400000.0
2007-05-09 15:15:00,88.121,88.13,88.06,88.07,73000000.0
2007-05-09 15:20:00,88.06,88.109,87.957,88.104,66600000.0
2007-05-09 15:25:00,88.107,88.145,88.101,88.103,70400000.0
2007-05-09 15:30:00,88.099,88.167,88.099,88.164,64000000.0
2007-05-09 15:35:00,88.153,88.175,88.149,88.159,68200000.0
2007-05-09 15:40:00,88.156,88.162,88.062,88.136,72000000.0
2007-05-09 15:45:00,88.126,88.14,88.095,88.095,58600000.0
2007-05-09 15:50:00,88.096,88.096,88.019,88.054,67200000.0
2007-05-09 15:55:00,88.068,88.121,88.067,88.121,64400000.0
2007-05-09 16:00:00,88.129,88.132,88.043,88.102,59200000.0
2007-05-09 16:05:00,88.101,88.101,88.052,88.065,65600000.0
2007-05-09 16:10:00,88.065,88.091,88.03,88.043,67200000.0
2007-05-09 16:15:00,88.039,88.053,87.955,87.976,66600000.0
2007-05-09 16:20:00,87.983,88.016,87.966,88.005,57600000.0
2007-05-09 16:25:00,88.028,88.049,87.999,88.032,68800000.0
2007-05-09 16:30:00,88.044,88.044,87.975,87.982,71400000.0
2007-05-09 16:35:00,87.984,88.042,87.983,88.036,64000000.0
2007-05-09 16:40:00,88.028,88.071,88.002,88.002,65600000.0
2007-05-09 16:45:00,88.014,88.04,87.965,87.965,67200000.0
2007-05-09 16:50:00,87.971,87.978,87.887,87.954,81000000.0
2007-05-09 16:55:00,87.963,88.006,87.937,87.937,68200000.0
2007-05-09 17:00:00,87.924,87.981,87.851,87.968,68800000.0
2007-05-09 17:05:00,87.961,87.961,87.897,87.952,73600000.0
2007-05-09 17:10:00,87.962,88.013,87.956,88.001,62400000.0
2007-05-09 17:15:00,88.013,88.018,87.994,88.003,64000000.0
2007-05-09 17:20:00,88.001,88.004,87.896,87.983,57000000.0
2007-05-09 17:25:00,87.982,88.016,87.971,87.987,65000000.0
2007-05-09 17:30:00,87.998,88.006,87.928,87.939,55400000.0
2007-05-09 17:35:00,87.937,87.971,87.868,87.877,68800000.0
2007-05-09 17:40:00,87.901,87.946,87.859,87.859,59200000.0
2007-05-09 17:45:00,87.869,87.891,87.845,87.885,65600000.0
2007-05-09 17:50:00,87.886,87.914,87.872,87.907,67200000.0
2007-05-09 17:55:00,87.899,87.951,87.88,87.942,59200000.0
2007-05-09 18:00:00,87.932,87.98,87.799,87.973,78400000.0
2007-05-09 18:05:00,87.979,87.983,87.936,87.949,66000000.0
2007-05-09 18:10:00,87.94,87.995,87.932,87.995,60800000.0
2007-05-09 18:15:00,87.98,87.987,87.923,87.941,66600000.0
2007-05-09 18:20:00,87.951,87.982,87.885,87.982,68200000.0
2007-05-09 18:25:00,87.988,88.051,87.959,88.051,64000000.0
2007-05-09 18:30:00,88.054,88.061,88.014,88.017,59600000.0
2007-05-09 18:35:00,88.015,88.035,87.998,88.035,70400000.0
2007-05-09 18:40:00,88.047,88.056,88.0,88.012,62400000.0
2007-05-09 18:45:00,88.032,88.058,88.023,88.058,59200000.0
2007-05-09 18:50:00,88.038,88.048,88.017,88.028,67200000.0
2007-05-09 18:55:00,88.033,88.077,88.026,88.076,66600000.0
2007-05-09 19:00:00,88.077,88.099,88.076,88.08,60800000.0
2007-05-09 19:05:00,88.082,88.099,88.057,88.099,71400000.0
2007-05-09 19:10:00,88.104,88.121,88.077,88.086,68800000.0
2007-05-09 19:15:00,88.098,88.101,88.077,88.095,72000000.0
2007-05-09 19:20:00,88.103,88.116,88.088,88.096,73600000.0
2007-05-09 19:25:00,88.089,88.1,88.072,88.096,64000000.0
2007-05-09 19:30:00,88.097,88.097,88.069,88.072,64000000.0
2007-05-09 19:35:00,88.09,88.094,88.063,88.088,73600000.0
2007-05-09 19:40:00,88.089,88.101,88.027,88.059,64000000.0
2007-05-09 19:45:00,88.055,88.088,88.039,88.067,64000000.0
2007-05-09 19:50:00,88.089,88.089,88.055,88.063,68800000.0
2007-05-09 19:55:00,88.072,88.096,88.064,88.082,52800000.0
2007-05-09 20:00:00,88.096,88.137,88.09,88.103,64000000.0
2007-05-09 20:05:00,88.111,88.126,88.095,88.096,72000000.0
2007-05-09 20:10:00,88.119,88.127,88.066,88.086,68200000.0
2007-05-09 20:15:00,88.097,88.097,87.983,88.012,59600000.0
2007-05-09 20:20:00,88.026,88.164,88.026,88.079,62400000.0
2007-05-09 20:25:00,88.096,88.118,88.088,88.095,72000000.0
2007-05-09 20:30:00,88.136,88.174,88.114,88.141,73600000.0
2007-05-09 20:35:00,88.144,88.192,88.13,88.175,67200000.0
2007-05-09 20:40:00,88.167,88.182,88.133,88.16,56000000.0
2007-05-09 20:45:00,88.147,88.199,88.078,88.166,60800000.0
2007-05-09 20:50:00,88.183,88.187,88.124,88.147,64000000.0
2007-05-09 20:55:00,88.143,88.147,88.087,88.112,72000000.0
2007-05-09 21:00:00,88.116,88.135,88.094,88.123,54400000.0
2007-05-09 21:05:00,88.132,88.132,88.078,88.088,71400000.0
2007-05-09 21:10:00,88.117,88.147,88.111,88.13,77800000.0
2007-05-09 21:15:00,88.132,88.138,88.093,88.114,60800000.0
2007-05-09 21:20:00,88.114,88.124,88.055,88.061,67200000.0
2007-05-09 21:25:00,88.054,88.061,88.022,88.046,72000000.0
2007-05-09 21:30:00,88.046,88.072,88.023,88.066,54800000.0
2007-05-09 21:35:00,88.063,88.063,88.014,88.029,67200000.0
2007-05-09 21:40:00,88.056,88.056,88.02,88.049,62400000.0
2007-05-09 21:45:00,88.059,88.096,87.946,88.032,65600000.0
2007-05-09 21:50:00,88.041,88.068,88.022,88.067,60800000.0
2007-05-09 21:55:00,88.065,88.101,88.05,88.1,60800000.0
2007-05-09 22:00:00,88.074,88.127,88.014,88.06,62400000.0
2007-05-09 22:05:00,88.114,88.134,88.099,88.106,62800000.0
2007-05-09 22:10:00,88.11,88.126,88.082,88.126,78400000.0
2007-05-09 22:15:00,88.134,88.134,88.09,88.095,61200000.0
2007-05-09 22:20:00,88.086,88.108,88.081,88.103,56000000.0
2007-05-09 22:25:00,88.099,88.099,88.075,88.082,60200000.0
2007-05-09 22:30:00,88.045,88.073,88.028,88.033,60800000.0
2007-05-09 22:35:00,88.063,88.109,88.059,88.094,50600000.0
2007-05-09 22:40:00,88.099,88.17,88.085,88.095,66600000.0
2007-05-09 22:45:00,88.084,88.124,88.074,88.097,65600000.0
2007-05-09 22:50:00,88.12,88.167,88.099,88.167,57600000.0
2007-05-09 22:55:00,88.178,88.178,88.14,88.14,60200000.0
2007-05-09 23:00:00,88.132,88.147,88.112,88.145,55400000.0
2007-05-09 23:05:00,88.142,88.156,88.045,88.134,59200000.0
2007-05-09 23:10:00,88.159,88.171,88.127,88.146,65400000.0
2007-05-09 23:15:00,88.157,88.171,88.051,88.051,58600000.0
2007-05-09 23:20:00,88.048,88.059,88.032,88.044,62400000.0
2007-05-09 23:25:00,88.035,88.048,87.974,87.974,60200000.0
2007-05-09 23:30:00,87.984,87.984,87.931,87.978,62400000.0
2007-05-09 23:35:00,87.973,87.988,87.899,87.988,64400000.0
2007-05-09 23:40:00,87.991,88.006,87.971,87.992,64000000.0
2007-05-09 23:45:00,87.988,88.001,87.974,87.986,46400000.0
2007-05-09 23:50:00,87.986,88.002,87.97,87.974,62400000.0
2007-05-09 23:55:00,87.966,87.973,87.945,87.971,65000000.0
2007-05-10 00:00:00,87.974,87.982,87.939,87.947,68800000.0
2007-05-10 00:05:00,87.953,87.997,87.947,87.987,56000000.0
2007-05-10 00:10:00,87.963,87.991,87.955,87.98,37800000.0
2007-05-10 00:15:00,87.987,88.002,87.952,87.955,61200000.0
2007-05-10 00:20:00,87.954,87.992,87.886,87.991,70400000.0
2007-05-10 00:25:00,87.987,88.024,87.953,88.007,60800000.0
2007-05-10 00:30:00,88.03,88.041,87.965,88.015,71400000.0
2007-05-10 00:35:00,88.009,88.02,87.977,87.995,59200000.0
2007-05-10 00:40:00,87.979,88.033,87.979,88.024,68800000.0
2007-05-10 00:45:00,88.131,88.193,88.1,88.154,72000000.0
2007-05-10 00:50:00,88.18,88.199,88.101,88.114,68200000.0
2007-05-10 00:55:00,88.091,88.091,87.89,87.995,58600000.0
2007-05-10 01:00:00,88.005,88.075,87.969,88.047,56400000.0
2007-05-10 01:05:00,88.055,88.087,87.987,88.039,56000000.0
2007-05-10 01:10:00,88.033,88.033,87.976,87.994,68800000.0
2007-05-10 01:15:00,88.009,88.07,88.009,88.059,57600000.0
2007-05-10 01:20:00,88.055,88.12,88.055,88.111,67200000.0
2007-05-10 01:25:00,88.103,88.138,88.102,88.122,65600000.0
2007-05-10 01:30:00,88.125,88.133,88.106,88.106,70400000.0
2007-05-10 01:35:00,88.097,88.149,88.022,88.134,62400000.0
2007-05-10 01:40:00,88.124,88.148,88.086,88.138,57600000.0
2007-05-10 01:45:00,88.135,88.163,88.128,88.128,56000000.0
2007-05-10 01:50:00,88.142,88.154,88.103,88.105,70800000.0
2007-05-10 01:55:00,88.107,88.111,88.031,88.05,70400000.0
2007-05-10 02:00:00,88.044,88.046,87.954,87.974,57600000.0
2007-05-10 02:05:00,87.975,88.014,87.96,88.001,73400000.0
2007-05-10 02:10:00,88.015,88.074,88.013,88.067,75200000.0
2007-05-10 02:15:00,88.065,88.092,88.053,88.067,62400000.0
2007-05-10 02:20:00,88.058,88.073,88.038,88.056,72000000.0
2007-05-10 02:25:00,88.047,88.047,88.01,88.013,70800000.0
2007-05-10 02:30:00,88.003,88.009,87.978,88.002,72000000.0
2007-05-10 02:35:00,87.988,87.993,87.959,87.972,60200000.0
2007-05-10 02:40:00,87.988,88.025,87.978,88.004,78400000.0
2007-05-10 02:45:00,88.002,88.021,87.979,88.02,66600000.0
2007-05-10 02:50:00,88.014,88.046,87.968,88.046,70400000.0
2007-05-10 02:55:00,88.035,88.035,87.955,87.958,62400000.0
2007-05-10 03:00:00,87.967,88.013,87.967,87.99,62800000.0
2007-05-10 03:05:00,87.988,87.993,87.957,87.959,64000000.0
2007-05-10 03:10:00,87.947,87.987,87.947,87.978,64400000.0
2007-05-10 03:15:00,87.975,87.991,87.952,87.984,74000000.0
2007-05-10 03:20:00,87.982,88.014,87.978,87.993,68800000.0
2007-05-10 03:25:00,87.994,88.021,87.993,88.006,68800000.0
2007-05-10 03:30:00,88.032,88.039,87.937,88.003,83200000.0
2007-05-10 03:35:00,88.002,88.067,87.972,88.067,74600000.0
2007-05-10 03:40:00,88.103,88.123,88.058,88.073,58600000.0
2007-05-10 03:45:00,88.064,88.097,88.042,88.077,64000000.0
2007-05-10 03:50:00,88.078,88.079,88.006,88.02,54400000.0
2007-05-10 03:55:00,88.03,88.039,87.978,87.996,64000000.0
2007-05-10 04:00:00,88.002,88.081,87.97,88.068,67200000.0
2007-05-10 04:05:00,88.041,88.053,88.007,88.024,60800000.0
2007-05-10 04:10:00,88.028,88.034,87.996,88.016,65000000.0
2007-05-10 04:15:00,88.052,88.101,88.028,88.079,88400000.0
2007-05-10 04:20:00,88.09,88.106,88.039,88.051,62800000.0
2007-05-10 04:25:00,88.054,88.1,88.054,88.094,73600000.0
2007-05-10 04:30:00,88.091,88.147,88.038,88.135,68200000.0
2007-05-10 04:35:00,88.118,88.13,88.08,88.08,62400000.0
2007-05-10 04:40:00,88.073,88.104,88.073,88.089,59200000.0
2007-05-10 04:45:00,88.082,88.14,88.057,88.119,64000000.0
2007-05-10 04:50:00,88.111,88.148,88.11,88.137,92800000.0
2007-05-10 04:55:00,88.139,88.146,88.11,88.12,76800000.0
2007-05-10 05:00:00,88.116,88.133,88.078,88.095,80000000.0
2007-05-10 05:05:00,88.107,88.125,88.094,88.1,57600000.0
2007-05-10 05:10:00,88.106,88.18,88.106,88.16,66600000.0
2007-05-10 05:15:00,88.16,88.188,88.145,88.171,68800000.0
2007-05-10 05:20:00,88.182,88.19,88.17,88.18,86400000.0
2007-05-10 05:25:00,88.186,88.202,88.13,88.158,65400000.0
2007-05-10 05:30:00,88.161,88.167,88.149,88.166,62400000.0
2007-05-10 05:35:00,88.159,88.196,88.159,88.188,67200000.0
2007-05-10 05:40:00,88.18,88.19,88.171,88.183,70400000.0
2007-05-10 05:45:00,88.187,88.193,88.167,88.176,59200000.0
2007-05-10 05:50:00,88.166,88.178,88.133,88.149,68800000.0
2007-05-10 05:55:00,88.157,88.16,88.133,88.156,77200000.0
2007-05-10 06:00:00,88.143,88.154,88.117,88.125,68800000.0
2007-05-10 06:05:00,88.128,88.133,88.074,88.074,64000000.0
2007-05-10 06:10:00,88.066,88.071,88.042,88.06,70400000.0
2007-05-10 06:15:00,88.06,88.071,88.039,88.067,65600000.0
2007-05-10 06:20:00,88.05,88.085,87.966,88.076,64000000.0
2007-05-10 06:25:00,88.068,88.089,88.053,88.054,65600000.0
2007-05-10 06:30:00,88.052,88.067,88.04,88.057,62400000.0
2007-05-10 06:35:00,88.053,88.073,88.042,88.045,60800000.0
2007-05-10 06:40:00,88.067,88.08,87.97,88.071,78400000.0
2007-05-10 06:45:00,88.083,88.103,88.072,88.086,66600000.0
2007-05-10 06:50:00,88.071,88.101,88.032,88.087,59600000.0
2007-05-10 06:55:00,88.1,88.104,88.073,88.092,71400000.0
2007-05-10 07:00:00,88.085,88.092,88.051,88.086,64000000.0
2007-05-10 07:05:00,88.085,88.089,88.06,88.067,79400000.0
2007-05-10 07:10:00,88.059,88.071,88.043,88.071,68800000.0
2007-05-10 07:15:00,88.078,88.086,88.057,88.079,64000000.0
2007-05-10 07:20:00,88.059,88.081,88.051,88.06,60200000.0
2007-05-10 07:25:00,88.067,88.092,88.03,88.049,73600000.0
2007-05-10 07:30:00,88.05,88.052,88.019,88.028,58600000.0
2007-05-10 07:35:00,88.05,88.059,88.021,88.049,78400000.0
2007-05-10 07:40:00,88.056,88.082,88.024,88.028,101800000.0
2007-05-10 07:45:00,88.028,88.086,87.975,88.052,62400000.0
2007-05-10 07:50:00,88.054,88.079,88.044,88.079,91200000.0
2007-05-10 07:55:00,88.094,88.1,88.053,88.053,93200000.0
2007-05-10 08:00:00,88.045,88.09,88.023,88.09,64000000.0
2007-05-10 08:05:00,88.081,88.166,88.081,88.101,65600000.0
2007-05-10 08:10:00,88.106,88.148,88.093,88.143,84800000.0
2007-05-10 08:15:00,88.135,88.145,88.112,88.114,55800000.0
2007-05-10 08:20:00,88.134,88.138,88.113,88.113,68800000.0
2007-05-10 08:25:00,88.122,88.145,88.117,88.133,59200000.0
2007-05-10 08:30:00,88.113,88.155,88.112,88.14,94400000.0
2007-05-10 08:35:00,88.143,88.198,88.133,88.183,109200000.0
2007-05-10 08:40:00,88.191,88.22,88.169,88.212,86400000.0
2007-05-10 08:45:00,88.212,88.261,88.206,88.25,75200000.0
2007-05-10 08:50:00,88.234,88.273,88.228,88.241,143400000.0
2007-05-10 08:55:00,88.228,88.243,88.181,88.219,100200000.0
2007-05-10 09:00:00,88.207,88.222,88.18,88.219,120400000.0
2007-05-10 09:05:00,88.223,88.227,88.171,88.179,128000000.0
2007-05-10 09:10:00,88.186,88.193,88.155,88.169,92800000.0
2007-05-10 09:15:00,88.17,88.19,88.16,88.162,296000000.0
2007-05-10 09:20:00,88.178,88.259,88.171,88.231,274600000.0
2007-05-10 09:25:00,88.23,88.24,88.199,88.216,168400000.0
2007-05-10 09:30:00,88.225,88.283,88.225,88.234,134800000.0
2007-05-10 09:35:00,88.229,88.264,88.227,88.257,188000000.0
2007-05-10 09:40:00,88.264,88.27,88.225,88.225,205800000.0
2007-05-10 09:45:00,88.226,88.241,88.212,88.238,88000000.0
2007-05-10 09:50:00,88.238,88.296,88.223,88.264,172200000.0
2007-05-10 09:55:00,88.28,88.307,88.26,88.274,177000000.0
2007-05-10 10:00:00,88.266,88.286,88.25,88.28,202000000.0
2007-05-10 10:05:00,88.284,88.287,88.245,88.255,175800000.0
2007-05-10 10:10:00,88.268,88.314,88.26,88.286,233400000.0
2007-05-10 10:15:00,88.29,88.34,88.282,88.286,148800000.0
2007-05-10 10:20:00,88.282,88.3,88.271,88.29,144000000.0
2007-05-10 10:25:00,88.288,88.349,88.283,88.333,258600000.0
2007-05-10 10:30:00,88.365,88.388,88.336,88.388,158400000.0
2007-05-10 10:35:00,88.372,88.431,88.371,88.392,88000000.0
2007-05-10 10:40:00,88.376,88.376,88.324,88.35,156600000.0
2007-05-10 10:45:00,88.338,88.393,88.308,88.388,140800000.0
2007-05-10 10:50:00,88.381,88.384,88.351,88.371,276200000.0
2007-05-10 10:55:00,88.364,88.385,88.357,88.376,208400000.0
2007-05-10 11:00:00,88.362,88.374,88.326,88.352,147200000.0
2007-05-10 11:05:00,88.351,88.374,88.347,88.356,195600000.0
2007-05-10 11:10:00,88.35,88.396,88.328,88.393,225400000.0
2007-05-10 11:15:00,88.403,88.406,88.365,88.384,212200000.0
2007-05-10 11:20:00,88.399,88.405,88.35,88.355,219000000.0
2007-05-10 11:25:00,88.35,88.372,88.335,88.357,128000000.0
2007-05-10 11:30:00,88.353,88.378,88.348,88.378,124200000.0
2007-05-10 11:35:00,88.371,88.38,88.318,88.339,139600000.0
2007-05-10 11:40:00,88.355,88.356,88.326,88.356,148800000.0
2007-05-10 11:45:00,88.345,88.371,88.341,88.351,172000000.0
2007-05-10 11:50:00,88.353,88.374,88.348,88.365,204800000.0
2007-05-10 11:55:00,88.383,88.389,88.33,88.361,224000000.0
2007-05-10 12:00:00,88.354,88.354,88.332,88.332,142200000.0
2007-05-10 12:05:00,88.326,88.352,88.308,88.331,97600000.0
2007-05-10 12:10:00,88.315,88.371,88.298,88.348,98600000.0
2007-05-10 12:15:00,88.365,88.376,88.327,88.345,144000000.0
2007-05-10 12:20:00,88.352,88.377,88.313,88.35,192400000.0
2007-05-10 12:25:00,88.346,88.358,88.182,88.221,258400000.0
2007-05-10 12:30:00,88.328,88.363,88.245,88.354,211600000.0
2007-05-10 12:35:00,88.359,88.366,88.326,88.34,126400000.0
2007-05-10 12:40:00,88.349,88.42,88.349,88.39,120400000.0
2007-05-10 12:45:00,88.388,88.417,88.378,88.411,163000000.0
2007-05-10 12:50:00,88.407,88.411,88.361,88.404,86400000.0
2007-05-10 12:55:00,88.403,88.403,88.31,88.319,91200000.0
2007-05-10 13:00:00,88.334,88.334,88.294,88.326,74600000.0
2007-05-10 13:05:00,88.338,88.371,88.309,88.317,103400000.0
2007-05-10 13:10:00,88.314,88.319,88.289,88.319,89600000.0
2007-05-10 13:15:00,88.324,88.329,88.295,88.317,120000000.0
2007-05-10 13:20:00,88.319,88.319,88.264,88.296,107200000.0
2007-05-10 13:25:00,88.282,88.37,88.282,88.339,139600000.0
2007-05-10 13:30:00,88.354,88.368,88.329,88.357,91200000.0
2007-05-10 13:35:00,88.366,88.391,88.339,88.357,139800000.0
2007-05-10 13:40:00,88.352,88.378,88.345,88.367,96000000.0
2007-05-10 13:45:00,88.357,88.424,88.357,88.407,102400000.0
2007-05-10 13:50:00,88.39,88.39,88.323,88.33,149800000.0
2007-05-10 13:55:00,88.319,88.327,88.29,88.29,120000000.0
2007-05-10 14:00:00,88.298,88.324,88.277,88.279,102800000.0
2007-05-10 14:05:00,88.281,88.295,88.247,88.273,90600000.0
2007-05-10 14:10:00,88.272,88.306,88.266,88.282,88800000.0
2007-05-10 14:15:00,88.275,88.282,88.244,88.267,128000000.0
2007-05-10 14:20:00,88.277,88.296,88.246,88.284,117200000.0
2007-05-10 14:25:00,88.281,88.416,88.281,88.4,67200000.0
2007-05-10 14:30:00,88.378,88.402,88.283,88.391,75200000.0
2007-05-10 14:35:00,88.394,88.411,88.351,88.36,67200000.0
2007-05-10 14:40:00,88.374,88.41,88.354,88.385,69800000.0
2007-05-10 14:45:00,88.372,88.389,88.344,88.38,70400000.0
2007-05-10 14:50:00,88.378,88.385,88.353,88.362,68800000.0
2007-05-10 14:55:00,88.377,88.389,88.343,88.371,66000000.0
2007-05-10 15:00:00,88.355,88.379,88.353,88.36,72000000.0
2007-05-10 15:05:00,88.369,88.397,88.347,88.372,60800000.0
2007-05-10 15:10:00,88.365,88.373,88.303,88.313,69800000.0
2007-05-10 15:15:00,88.327,88.35,88.292,88.307,73400000.0
2007-05-10 15:20:00,88.31,88.327,88.215,88.285,67200000.0
2007-05-10 15:25:00,88.297,88.307,88.285,88.301,69800000.0
2007-05-10 15:30:00,88.304,88.316,88.265,88.265,64000000.0
2007-05-10 15:35:00,88.263,88.323,88.263,88.323,68800000.0
2007-05-10 15:40:00,88.318,88.323,88.25,88.269,71800000.0
2007-05-10 15:45:00,88.245,88.254,88.148,88.241,59200000.0
2007-05-10 15:50:00,88.227,88.227,88.186,88.202,66600000.0
2007-05-10 15:55:00,88.198,88.202,88.081,88.158,64400000.0
2007-05-10 16:00:00,88.151,88.185,88.107,88.169,58600000.0
2007-05-10 16:05:00,88.167,88.181,88.139,88.177,64400000.0
2007-05-10 16:10:00,88.175,88.183,88.138,88.176,67200000.0
2007-05-10 16:15:00,88.178,88.254,88.167,88.251,67200000.0
2007-05-10 16:20:00,88.239,88.257,88.228,88.242,57000000.0
2007-05-10 16:25:00,88.25,88.287,88.245,88.252,68800000.0
2007-05-10 16:30:00,88.235,88.297,88.235,88.267,70800000.0
2007-05-10 16:35:00,88.282,88.282,88.227,88.234,64000000.0
2007-05-10 16:40:00,88.236,88.246,88.217,88.237,65600000.0
2007-05-10 16:45:00,88.239,88.261,88.217,88.242,67200000.0
2007-05-10 16:50:00,88.251,88.264,88.184,88.234,81400000.0
2007-05-10 16:55:00,88.234,88.235,88.17,88.17,68800000.0
2007-05-10 17:00:00,88.153,88.231,88.125,88.224,68800000.0
2007-05-10 17:05:00,88.229,88.232,88.199,88.228,73400000.0
2007-05-10 17:10:00,88.23,88.23,88.19,88.19,62400000.0
2007-05-10 17:15:00,88.214,88.226,88.187,88.215,64000000.0
2007-05-10 17:20:00,88.225,88.23,88.074,88.159,57600000.0
2007-05-10 17:25:00,88.157,88.159,88.099,88.099,65600000.0
2007-05-10 17:30:00,88.121,88.164,88.121,88.152,56000000.0
2007-05-10 17:35:00,88.148,88.191,88.145,88.191,68800000.0
2007-05-10 17:40:00,88.197,88.198,88.165,88.182,59200000.0
2007-05-10 17:45:00,88.195,88.2,88.156,88.181,65600000.0
2007-05-10 17:50:00,88.163,88.163,88.124,88.129,67200000.0
2007-05-10 17:55:00,88.144,88.146,88.112,88.136,59200000.0
2007-05-10 18:00:00,88.122,88.125,88.003,88.017,78800000.0
2007-05-10 18:05:00,88.033,88.039,87.927,87.974,67200000.0
2007-05-10 18:10:00,87.974,87.999,87.941,87.972,60800000.0
2007-05-10 18:15:00,87.951,87.966,87.929,87.931,67200000.0
2007-05-10 18:20:00,87.928,87.969,87.851,87.931,69200000.0
2007-05-10 18:25:00,87.924,87.946,87.872,87.872,64000000.0
2007-05-10 18:30:00,87.863,87.869,87.734,87.734,59200000.0
2007-05-10 18:35:00,87.729,87.729,87.535,87.538,70400000.0
2007-05-10 18:40:00,87.568,87.628,87.521,87.55,62400000.0
2007-05-10 18:45:00,87.534,87.645,87.534,87.604,56000000.0
2007-05-10 18:50:00,87.583,87.583,87.478,87.478,67200000.0
2007-05-10 18:55:00,87.496,87.51,87.443,87.51,67000000.0
2007-05-10 19:00:00,87.506,87.506,87.408,87.434,60800000.0
2007-05-10 19:05:00,87.423,87.468,87.365,87.458,72000000.0
2007-05-10 19:10:00,87.451,87.476,87.306,87.306,68800000.0
2007-05-10 19:15:00,87.297,87.357,87.29,87.357,72000000.0
2007-05-10 19:20:00,87.371,87.442,87.362,87.442,72400000.0
2007-05-10 19:25:00,87.446,87.514,87.433,87.511,64000000.0
2007-05-10 19:30:00,87.519,87.523,87.424,87.424,64000000.0
2007-05-10 19:35:00,87.414,87.414,87.32,87.349,73600000.0
2007-05-10 19:40:00,87.343,87.424,87.343,87.417,63400000.0
2007-05-10 19:45:00,87.41,87.467,87.41,87.443,64000000.0
2007-05-10 19:50:00,87.467,87.486,87.463,87.471,68800000.0
2007-05-10 19:55:00,87.456,87.456,87.391,87.41,70400000.0
2007-05-10 20:00:00,87.405,87.45,87.375,87.45,64000000.0
2007-05-10 20:05:00,87.46,87.493,87.448,87.469,71400000.0
2007-05-10 20:10:00,87.474,87.497,87.469,87.473,68800000.0
2007-05-10 20:15:00,87.473,87.543,87.458,87.53,61200000.0
2007-05-10 20:20:00,87.536,87.541,87.509,87.516,61800000.0
2007-05-10 20:25:00,87.521,87.531,87.507,87.507,67200000.0
2007-05-10 20:30:00,87.517,87.57,87.517,87.557,73600000.0
2007-05-10 20:35:00,87.555,87.574,87.551,87.568,72400000.0
2007-05-10 20:40:00,87.57,87.577,87.555,87.555,64000000.0
2007-05-10 20:45:00,87.562,87.562,87.492,87.557,60800000.0
2007-05-10 20:50:00,87.533,87.56,87.532,87.548,64000000.0
2007-05-10 20:55:00,87.558,87.566,87.539,87.546,72000000.0
2007-05-10 21:00:00,87.517,87.53,87.5,87.5,56000000.0
2007-05-10 21:05:00,87.504,87.512,87.482,87.482,71400000.0
2007-05-10 21:10:00,87.497,87.518,87.478,87.499,78400000.0
2007-05-10 21:15:00,87.505,87.521,87.49,87.515,65000000.0
2007-05-10 21:20:00,87.513,87.515,87.488,87.506,66600000.0
2007-05-10 21:25:00,87.5,87.503,87.442,87.462,72000000.0
2007-05-10 21:30:00,87.466,87.471,87.38,87.413,52800000.0
2007-05-10 21:35:00,87.438,87.454,87.414,87.443,66600000.0
2007-05-10 21:40:00,87.451,87.451,87.381,87.381,51600000.0
2007-05-10 21:45:00,87.378,87.394,87.29,87.375,65600000.0
2007-05-10 21:50:00,87.369,87.373,87.323,87.335,60800000.0
2007-05-10 21:55:00,87.335,87.335,87.202,87.239,60200000.0
2007-05-10 22:00:00,87.231,87.254,87.117,87.169,62400000.0
2007-05-10 22:05:00,87.223,87.253,87.142,87.253,64000000.0
2007-05-10 22:10:00,87.235,87.25,87.176,87.176,78800000.0
2007-05-10 22:15:00,87.185,87.235,87.185,87.206,60800000.0
2007-05-10 22:20:00,87.211,87.238,87.207,87.238,43200000.0
2007-05-10 22:25:00,87.238,87.283,87.22,87.28,60800000.0
2007-05-10 22:30:00,87.27,87.285,87.256,87.28,61200000.0
2007-05-10 22:35:00,87.267,87.267,87.231,87.233,51600000.0
2007-05-10 22:40:00,87.227,87.231,87.148,87.207,72000000.0
2007-05-10 22:45:00,87.212,87.216,87.101,87.132,65000000.0
2007-05-10 22:50:00,87.122,87.15,87.113,87.138,60800000.0
2007-05-10 22:55:00,87.123,87.163,87.118,87.133,69800000.0
2007-05-10 23:00:00,87.146,87.171,87.074,87.089,56000000.0
2007-05-10 23:05:00,87.086,87.139,87.045,87.117,58600000.0
2007-05-10 23:10:00,87.119,87.137,87.089,87.129,65600000.0
2007-05-10 23:15:00,87.12,87.137,87.109,87.135,57600000.0
2007-05-10 23:20:00,87.13,87.199,87.124,87.187,61800000.0
2007-05-10 23:25:00,87.195,87.202,87.058,87.096,60800000.0
2007-05-10 23:30:00,87.099,87.115,87.054,87.11,62800000.0
2007-05-10 23:35:00,87.116,87.184,87.095,87.184,62800000.0
2007-05-10 23:40:00,87.188,87.198,87.076,87.076,64000000.0
2007-05-10 23:45:00,87.06,87.07,87.013,87.023,60800000.0
2007-05-10 23:50:00,87.004,87.014,86.976,87.009,62200000.0
2007-05-10 23:55:00,87.009,87.012,86.977,86.991,59600000.0
2007-05-11 00:00:00,86.985,86.985,86.848,86.923,68800000.0
2007-05-11 00:05:00,86.923,86.964,86.897,86.921,55400000.0
2007-05-11 00:10:00,86.914,86.942,86.874,86.938,60800000.0
2007-05-11 00:15:00,86.944,86.967,86.929,86.947,60800000.0
2007-05-11 00:20:00,86.948,87.072,86.898,87.072,70400000.0
2007-05-11 00:25:00,87.112,87.138,87.058,87.123,60800000.0
2007-05-11 00:30:00,87.113,87.113,87.039,87.056,72000000.0
2007-05-11 00:35:00,87.074,87.092,87.06,87.086,59200000.0
2007-05-11 00:40:00,87.083,87.104,87.069,87.104,68800000.0
2007-05-11 00:45:00,87.1,87.111,87.062,87.075,72000000.0
2007-05-11 00:50:00,87.076,87.125,87.075,87.104,68800000.0
2007-05-11 00:55:00,87.1,87.115,86.991,87.087,58600000.0
2007-05-11 01:00:00,87.1,87.147,87.1,87.145,49000000.0
2007-05-11 01:05:00,87.137,87.167,87.069,87.094,55400000.0
2007-05-11 01:10:00,87.087,87.124,87.087,87.117,68200000.0
2007-05-11 01:15:00,87.091,87.097,87.056,87.071,57600000.0
2007-05-11 01:20:00,87.086,87.11,87.068,87.092,67600000.0
2007-05-11 01:25:00,87.089,87.118,87.082,87.102,65600000.0
2007-05-11 01:30:00,87.101,87.122,87.095,87.111,70400000.0
2007-05-11 01:35:00,87.129,87.143,87.044,87.097,62800000.0
2007-05-11 01:40:00,87.099,87.103,86.969,87.033,57600000.0
2007-05-11 01:45:00,87.054,87.094,87.051,87.082,56000000.0
2007-05-11 01:50:00,87.089,87.14,87.073,87.137,72000000.0
2007-05-11 01:55:00,87.145,87.172,87.124,87.165,70400000.0
2007-05-11 02:00:00,87.163,87.19,87.141,87.166,60800000.0
2007-05-11 02:05:00,87.151,87.17,87.129,87.134,73000000.0
2007-05-11 02:10:00,87.12,87.128,86.974,86.981,75200000.0
2007-05-11 02:15:00,86.987,87.023,86.983,86.988,55400000.0
2007-05-11 02:20:00,87.001,87.02,86.978,86.981,72000000.0
2007-05-11 02:25:00,86.977,86.983,86.928,86.945,69800000.0
2007-05-11 02:30:00,86.953,87.047,86.953,87.04,70800000.0
2007-05-11 02:35:00,87.033,87.033,86.978,86.978,60800000.0
2007-05-11 02:40:00,86.988,87.035,86.984,87.034,77200000.0
2007-05-11 02:45:00,87.039,87.057,86.99,86.99,67200000.0
2007-05-11 02:50:00,87.02,87.073,86.99,87.073,70400000.0
2007-05-11 02:55:00,87.057,87.074,87.027,87.037,61800000.0
2007-05-11 03:00:00,87.043,87.08,87.043,87.079,62400000.0
2007-05-11 03:05:00,87.075,87.12,87.063,87.111,64000000.0
2007-05-11 03:10:00,87.107,87.16,87.107,87.154,64000000.0
2007-05-11 03:15:00,87.166,87.194,87.161,87.193,70400000.0
2007-05-11 03:20:00,87.185,87.196,87.16,87.16,68800000.0
2007-05-11 03:25:00,87.161,87.178,87.145,87.157,68600000.0
2007-05-11 03:30:00,87.166,87.168,87.108,87.142,82600000.0
2007-05-11 03:35:00,87.138,87.169,87.125,87.155,74600000.0
2007-05-11 03:40:00,87.169,87.179,87.141,87.168,58600000.0
2007-05-11 03:45:00,87.153,87.195,87.144,87.195,64000000.0
2007-05-11 03:50:00,87.194,87.266,87.183,87.256,54400000.0
2007-05-11 03:55:00,87.262,87.308,87.236,87.292,63400000.0
2007-05-11 04:00:00,87.311,87.375,87.269,87.374,66600000.0
2007-05-11 04:05:00,87.395,87.435,87.384,87.421,60800000.0
2007-05-11 04:10:00,87.404,87.404,87.352,87.363,60200000.0
2007-05-11 04:15:00,87.376,87.427,87.365,87.427,89600000.0
2007-05-11 04:20:00,87.442,87.453,87.411,87.43,64000000.0
2007-05-11 04:25:00,87.449,87.456,87.401,87.404,73600000.0
2007-05-11 04:30:00,87.407,87.436,87.361,87.419,67600000.0
2007-05-11 04:35:00,87.428,87.431,87.34,87.34,61800000.0
2007-05-11 04:40:00,87.343,87.365,87.315,87.315,54400000.0
2007-05-11 04:45:00,87.325,87.35,87.293,87.329,62800000.0
2007-05-11 04:50:00,87.326,87.351,87.315,87.328,91600000.0
2007-05-11 04:55:00,87.333,87.358,87.316,87.333,77600000.0
2007-05-11 05:00:00,87.33,87.33,87.288,87.299,79400000.0
2007-05-11 05:05:00,87.323,87.332,87.298,87.315,57600000.0
2007-05-11 05:10:00,87.284,87.336,87.267,87.327,75200000.0
2007-05-11 05:15:00,87.326,87.34,87.314,87.314,68800000.0
2007-05-11 05:20:00,87.32,87.344,87.31,87.335,86400000.0
2007-05-11 05:25:00,87.345,87.367,87.258,87.354,65000000.0
2007-05-11 05:30:00,87.346,87.347,87.304,87.323,66000000.0
2007-05-11 05:35:00,87.328,87.409,87.328,87.4,66600000.0
2007-05-11 05:40:00,87.401,87.501,87.401,87.432,69800000.0
2007-05-11 05:45:00,87.414,87.439,87.407,87.415,59200000.0
2007-05-11 05:50:00,87.419,87.419,87.368,87.374,68800000.0
2007-05-11 05:55:00,87.376,87.396,87.364,87.39,77800000.0
2007-05-11 06:00:00,87.379,87.409,87.361,87.401,69200000.0
2007-05-11 06:05:00,87.412,87.435,87.387,87.425,63400000.0
2007-05-11 06:10:00,87.42,87.446,87.411,87.446,69800000.0
2007-05-11 06:15:00,87.442,87.442,87.372,87.381,66000000.0
2007-05-11 06:20:00,87.391,87.422,87.311,87.379,67200000.0
2007-05-11 06:25:00,87.375,87.392,87.353,87.354,72000000.0
2007-05-11 06:30:00,87.355,87.388,87.332,87.337,62400000.0
2007-05-11 06:35:00,87.325,87.36,87.319,87.332,59600000.0
2007-05-11 06:40:00,87.339,87.35,87.251,87.315,78400000.0
2007-05-11 06:45:00,87.327,87.345,87.3,87.339,67200000.0
2007-05-11 06:50:00,87.342,87.367,87.32,87.364,60800000.0
2007-05-11 06:55:00,87.359,87.367,87.345,87.367,71400000.0
2007-05-11 07:00:00,87.38,87.415,87.38,87.413,63800000.0
2007-05-11 07:05:00,87.415,87.429,87.406,87.426,80000000.0
2007-05-11 07:10:00,87.418,87.449,87.418,87.439,68800000.0
2007-05-11 07:15:00,87.444,87.473,87.42,87.427,64000000.0
2007-05-11 07:20:00,87.436,87.565,87.436,87.528,57600000.0
2007-05-11 07:25:00,87.522,87.534,87.451,87.469,73000000.0
2007-05-11 07:30:00,87.466,87.481,87.46,87.471,59200000.0
2007-05-11 07:35:00,87.478,87.478,87.372,87.376,78400000.0
2007-05-11 07:40:00,87.385,87.439,87.385,87.439,101800000.0
2007-05-11 07:45:00,87.437,87.454,87.373,87.423,62400000.0
2007-05-11 07:50:00,87.437,87.527,87.432,87.527,91200000.0
2007-05-11 07:55:00,87.53,87.586,87.517,87.543,94400000.0
2007-05-11 08:00:00,87.56,87.56,87.505,87.525,64000000.0
2007-05-11 08:05:00,87.528,87.558,87.5,87.5,65000000.0
2007-05-11 08:10:00,87.468,87.479,87.425,87.425,85200000.0
2007-05-11 08:15:00,87.414,87.439,87.35,87.365,56000000.0
2007-05-11 08:20:00,87.378,87.42,87.37,87.419,68200000.0
2007-05-11 08:25:00,87.395,87.401,87.362,87.369,59200000.0
2007-05-11 08:30:00,87.363,87.375,87.338,87.358,93800000.0
2007-05-11 08:35:00,87.354,87.376,87.314,87.329,110400000.0
2007-05-11 08:40:00,87.327,87.336,87.3,87.323,86400000.0
2007-05-11 08:45:00,87.317,87.341,87.26,87.285,74600000.0
2007-05-11 08:50:00,87.28,87.35,87.255,87.35,144000000.0
2007-05-11 08:55:00,87.356,87.499,87.356,87.489,100800000.0
2007-05-11 09:00:00,87.492,87.512,87.492,87.497,121000000.0
2007-05-11 09:05:00,87.502,87.503,87.4,87.4,127400000.0
2007-05-11 09:10:00,87.388,87.398,87.368,87.383,92000000.0
2007-05-11 09:15:00,87.374,87.382,87.348,87.361,293600000.0
2007-05-11 09:20:00,87.364,87.385,87.355,87.361,275600000.0
2007-05-11 09:25:00,87.362,87.365,87.298,87.314,169600000.0
2007-05-11 09:30:00,87.31,87.314,87.257,87.274,134800000.0
2007-05-11 09:35:00,87.283,87.321,87.27,87.319,188600000.0
2007-05-11 09:40:00,87.31,87.384,87.31,87.384,206200000.0
2007-05-11 09:45:00,87.38,87.467,87.361,87.463,88000000.0
2007-05-11 09:50:00,87.458,87.5,87.437,87.493,171600000.0
2007-05-11 09:55:00,87.505,87.534,87.494,87.501,177600000.0
2007-05-11 10:00:00,87.502,87.575,87.5,87.539,200400000.0
2007-05-11 10:05:00,87.543,87.554,87.481,87.481,177600000.0
2007-05-11 10:10:00,87.481,87.491,87.391,87.405,233400000.0
2007-05-11 10:15:00,87.42,87.435,87.389,87.392,148800000.0
2007-05-11 10:20:00,87.384,87.414,87.369,87.414,144400000.0
2007-05-11 10:25:00,87.401,87.404,87.345,87.345,258000000.0
2007-05-11 10:30:00,87.345,87.365,87.286,87.345,158400000.0
2007-05-11 10:35:00,87.336,87.411,87.336,87.4,88000000.0
2007-05-11 10:40:00,87.405,87.421,87.382,87.402,157600000.0
2007-05-11 10:45:00,87.394,87.394,87.348,87.35,140800000.0
2007-05-11 10:50:00,87.346,87.356,87.31,87.321,276400000.0
2007-05-11 10:55:00,87.308,87.324,87.281,87.314,209600000.0
2007-05-11 11:00:00,87.328,87.331,87.242,87.273,146400000.0
2007-05-11 11:05:00,87.267,87.305,87.254,87.297,195200000.0
2007-05-11 11:10:00,87.308,87.315,87.265,87.269,231800000.0
2007-05-11 11:15:00,87.264,87.283,87.222,87.222,212200000.0
2007-05-11 11:20:00,87.208,87.236,87.17,87.172,219600000.0
2007-05-11 11:25:00,87.168,87.173,87.103,87.127,126800000.0
2007-05-11 11:30:00,87.136,87.136,87.041,87.084,125200000.0
2007-05-11 11:35:00,87.085,87.184,87.078,87.159,141200000.0
2007-05-11 11:40:00,87.18,87.206,87.172,87.178,148200000.0
2007-05-11 11:45:00,87.162,87.206,87.141,87.163,173600000.0
2007-05-11 11:50:00,87.162,87.174,87.113,87.126,203600000.0
2007-05-11 11:55:00,87.128,87.212,87.111,87.202,224400000.0
2007-05-11 12:00:00,87.208,87.266,87.208,87.263,143400000.0
2007-05-11 12:05:00,87.275,87.386,87.275,87.344,97600000.0
2007-05-11 12:10:00,87.32,87.32,87.249,87.285,98000000.0
2007-05-11 12:15:00,87.283,87.302,87.269,87.283,142400000.0
2007-05-11 12:20:00,87.295,87.328,87.266,87.268,190800000.0
2007-05-11 12:25:00,87.265,87.384,87.233,87.242,258000000.0
2007-05-11 12:30:00,87.332,87.412,87.255,87.4,212200000.0
2007-05-11 12:35:00,87.382,87.395,87.352,87.359,126800000.0
2007-05-11 12:40:00,87.376,87.4,87.351,87.397,120000000.0
2007-05-11 12:45:00,87.402,87.438,87.392,87.409,164200000.0
2007-05-11 12:50:00,87.4,87.482,87.4,87.464,86800000.0
2007-05-11 12:55:00,87.443,87.457,87.423,87.428,90600000.0
2007-05-11 13:00:00,87.422,87.428,87.342,87.342,75200000.0
2007-05-11 13:05:00,87.357,87.362,87.323,87.336,104000000.0
2007-05-11 13:10:00,87.351,87.445,87.351,87.401,90000000.0
2007-05-11 13:15:00,87.383,87.445,87.371,87.439,120000000.0
2007-05-11 13:20:00,87.441,87.486,87.434,87.445,106000000.0
2007-05-11 13:25:00,87.441,87.479,87.42,87.479,140200000.0
2007-05-11 13:30:00,87.496,87.537,87.495,87.497,91200000.0
2007-05-11 13:35:00,87.534,87.558,87.517,87.529,139400000.0
2007-05-11 13:40:00,87.53,87.54,87.493,87.524,96000000.0
2007-05-11 13:45:00,87.518,87.538,87.475,87.486,101800000.0
2007-05-11 13:50:00,87.487,87.51,87.471,87.51,150400000.0
2007-05-11 13:55:00,87.498,87.516,87.49,87.507,120400000.0
2007-05-11 14:00:00,87.507,87.511,87.476,87.477,102800000.0
2007-05-11 14:05:00,87.476,87.486,87.386,87.404,91200000.0
2007-05-11 14:10:00,87.398,87.46,87.378,87.378,88000000.0
2007-05-11 14:15:00,87.375,87.392,87.333,87.354,128000000.0
2007-05-11 14:20:00,87.345,87.377,87.336,87.377,116800000.0
2007-05-11 14:25:00,87.366,87.393,87.339,87.385,67200000.0
2007-05-11 14:30:00,87.322,87.393,87.204,87.382,75200000.0
2007-05-11 14:35:00,87.396,87.49,87.396,87.481,67200000.0
2007-05-11 14:40:00,87.496,87.502,87.446,87.457,70400000.0
2007-05-11 14:45:00,87.436,87.444,87.363,87.389,70400000.0
2007-05-11 14:50:00,87.39,87.439,87.377,87.431,68200000.0
2007-05-11 14:55:00,87.424,87.502,87.424,87.462,67200000.0
2007-05-11 15:00:00,87.482,87.562,87.482,87.505,72000000.0
2007-05-11 15:05:00,87.502,87.529,87.496,87.518,60200000.0
2007-05-11 15:10:00,87.506,87.506,87.469,87.502,70400000.0
2007-05-11 15:15:00,87.499,87.502,87.468,87.485,73600000.0
2007-05-11 15:20:00,87.489,87.5,87.395,87.491,67200000.0
2007-05-11 15:25:00,87.486,87.542,87.474,87.538,70400000.0
2007-05-11 15:30:00,87.534,87.593,87.512,87.593,63400000.0
2007-05-11 15:35:00,87.61,87.688,87.61,87.674,68800000.0
2007-05-11 15:40:00,87.672,87.793,87.662,87.777,72000000.0
2007-05-11 15:45:00,87.765,87.797,87.736,87.76,58600000.0
2007-05-11 15:50:00,87.752,87.842,87.737,87.838,67200000.0
2007-05-11 15:55:00,87.845,87.88,87.831,87.831,65600000.0
2007-05-11 16:00:00,87.821,87.834,87.77,87.824,59200000.0
2007-05-11 16:05:00,87.814,87.823,87.752,87.757,65600000.0
2007-05-11 16:10:00,87.767,87.809,87.76,87.79,67200000.0
2007-05-11 16:15:00,87.801,87.862,87.799,87.852,66600000.0
2007-05-11 16:20:00,87.86,87.897,87.846,87.886,57400000.0
2007-05-11 16:25:00,87.882,87.918,87.868,87.868,68200000.0
2007-05-11 16:30:00,87.87,87.965,87.87,87.965,72400000.0
2007-05-11 16:35:00,87.974,87.981,87.953,87.97,64000000.0
2007-05-11 16:40:00,87.954,87.978,87.942,87.942,65000000.0
2007-05-11 16:45:00,87.937,88.023,87.935,88.008,67200000.0
2007-05-11 16:50:00,88.015,88.074,87.968,88.072,80400000.0
2007-05-11 16:55:00,88.089,88.155,88.089,88.11,68800000.0
2007-05-11 17:00:00,88.093,88.156,88.031,88.149,68800000.0
2007-05-11 17:05:00,88.147,88.23,88.139,88.23,72400000.0
2007-05-11 17:10:00,88.233,88.253,88.194,88.251,62400000.0
2007-05-11 17:15:00,88.25,88.25,88.199,88.203,64000000.0
2007-05-11 17:20:00,88.195,88.21,88.106,88.207,57600000.0
2007-05-11 17:25:00,88.205,88.208,88.175,88.189,65600000.0
2007-05-11 17:30:00,88.196,88.203,88.162,88.19,56000000.0
2007-05-11 17:35:00,88.177,88.186,88.15,88.167,68800000.0
2007-05-11 17:40:00,88.177,88.177,88.141,88.148,59200000.0
2007-05-11 17:45:00,88.16,88.17,88.142,88.159,65600000.0
2007-05-11 17:50:00,88.159,88.178,88.149,88.163,67600000.0
2007-05-11 17:55:00,88.157,88.2,88.15,88.193,59200000.0
2007-05-11 18:00:00,88.201,88.206,88.096,88.158,78400000.0
2007-05-11 18:05:00,88.154,88.184,88.138,88.164,66600000.0
2007-05-11 18:10:00,88.161,88.172,88.119,88.12,60200000.0
2007-05-11 18:15:00,88.1,88.145,88.094,88.127,66000000.0
2007-05-11 18:20:00,88.13,88.148,88.068,88.148,68800000.0
2007-05-11 18:25:00,88.142,88.149,88.123,88.146,63800000.0
2007-05-11 18:30:00,88.15,88.153,88.119,88.13,58600000.0
2007-05-11 18:35:00,88.129,88.148,88.117,88.124,69800000.0
2007-05-11 18:40:00,88.143,88.157,88.112,88.154,62400000.0
2007-05-11 18:45:00,88.136,88.151,88.083,88.083,54400000.0
2007-05-11 18:50:00,88.089,88.105,88.062,88.069,67600000.0
2007-05-11 18:55:00,88.096,88.117,88.069,88.101,66600000.0
2007-05-11 19:00:00,88.089,88.104,88.057,88.057,68800000.0
2007-05-11 19:05:00,88.056,88.094,88.047,88.056,71400000.0
2007-05-11 19:10:00,88.076,88.1,88.069,88.074,68800000.0
2007-05-11 19:15:00,88.077,88.088,88.064,88.083,72000000.0
2007-05-11 19:20:00,88.054,88.109,88.041,88.102,73600000.0
2007-05-11 19:25:00,88.104,88.157,88.092,88.148,64000000.0
2007-05-11 19:30:00,88.148,88.153,88.06,88.06,64000000.0
2007-05-11 19:35:00,88.074,88.094,88.056,88.083,73000000.0
2007-05-11 19:40:00,88.081,88.092,88.049,88.068,64000000.0
2007-05-11 19:45:00,88.046,88.071,88.03,88.034,63400000.0
2007-05-11 19:50:00,88.043,88.065,88.026,88.064,68800000.0
2007-05-11 19:55:00,88.048,88.078,88.046,88.063,57600000.0
2007-05-11 20:00:00,88.051,88.077,88.042,88.07,64000000.0
2007-05-11 20:05:00,88.075,88.103,88.073,88.088,59200000.0
2007-05-11 20:10:00,88.1,88.104,88.052,88.083,68800000.0
2007-05-11 20:15:00,88.069,88.086,88.06,88.082,60800000.0
2007-05-11 20:20:00,88.069,88.087,88.041,88.068,62400000.0
2007-05-11 20:25:00,88.069,88.069,88.045,88.057,67200000.0
2007-05-11 20:30:00,88.058,88.063,88.026,88.042,73600000.0
2007-05-11 20:35:00,88.038,88.041,88.012,88.028,68200000.0
2007-05-11 20:40:00,88.033,88.053,88.017,88.03,65600000.0
2007-05-11 20:45:00,88.018,88.057,87.968,88.057,60800000.0
2007-05-11 20:50:00,88.065,88.089,88.048,88.089,64000000.0
2007-05-11 20:55:00,88.093,88.11,88.067,88.11,72000000.0
2007-05-11 21:00:00,88.101,88.106,88.065,88.065,58600000.0
2007-05-11 21:05:00,88.065,88.074,88.049,88.049,72000000.0
2007-05-11 21:10:00,88.058,88.079,88.041,88.079,78400000.0
2007-05-11 21:15:00,88.073,88.08,88.053,88.065,59200000.0
2007-05-11 21:20:00,88.074,88.091,88.021,88.081,67600000.0
2007-05-11 21:25:00,88.077,88.08,88.052,88.062,72000000.0
2007-05-11 21:30:00,88.072,88.1,88.071,88.09,52800000.0
2007-05-11 21:35:00,88.092,88.093,88.067,88.092,67200000.0
2007-05-11 21:40:00,88.095,88.145,88.083,88.14,62400000.0
2007-05-11 21:45:00,88.142,88.207,88.081,88.162,65600000.0
2007-05-11 21:50:00,88.165,88.209,88.156,88.167,60800000.0
2007-05-11 21:55:00,88.187,88.195,88.147,88.157,60800000.0
2007-05-11 22:00:00,88.148,88.161,88.062,88.099,61800000.0
2007-05-11 22:05:00,88.153,88.161,88.134,88.15,52800000.0
2007-05-11 22:10:00,88.143,88.174,88.136,88.156,78400000.0
2007-05-11 22:15:00,88.151,88.168,88.128,88.154,61200000.0
2007-05-11 22:20:00,88.185,88.185,88.144,88.162,43200000.0
2007-05-11 22:25:00,88.168,88.194,88.168,88.187,60200000.0
2007-05-11 22:30:00,88.182,88.202,88.178,88.179,60800000.0
2007-05-11 22:35:00,88.191,88.191,88.153,88.17,51200000.0
2007-05-11 22:40:00,88.174,88.178,88.101,88.175,67600000.0
2007-05-11 22:45:00,88.162,88.191,88.071,88.084,65600000.0
2007-05-11 22:50:00,88.086,88.118,88.019,88.085,60800000.0
2007-05-11 22:55:00,88.1,88.164,88.084,88.112,68800000.0
2007-05-13 23:00:00,88.104,88.146,88.084,88.084,56000000.0
2007-05-13 23:05:00,88.105,88.123,88.023,88.109,58600000.0
2007-05-13 23:10:00,88.104,88.104,88.038,88.098,65000000.0
2007-05-13 23:15:00,88.1,88.106,87.663,87.663,36200000.0
2007-05-13 23:20:00,88.088,88.122,87.657,88.12,62400000.0
2007-05-13 23:25:00,88.14,88.158,88.11,88.119,60800000.0
2007-05-13 23:30:00,88.128,88.157,88.126,88.156,62400000.0
2007-05-13 23:35:00,88.16,88.163,88.054,88.141,63400000.0
2007-05-13 23:40:00,88.146,88.153,88.086,88.117,64000000.0
2007-05-13 23:45:00,88.105,88.127,88.084,88.11,60200000.0
2007-05-13 23:50:00,88.115,88.127,88.101,88.112,48400000.0
2007-05-13 23:55:00,88.114,88.138,88.102,88.137,59200000.0
2007-05-14 00:00:00,88.13,88.161,88.128,88.15,68800000.0
2007-05-14 00:05:00,88.154,88.158,88.111,88.113,66600000.0
2007-05-14 00:10:00,88.114,88.153,88.114,88.142,60200000.0
2007-05-14 00:15:00,88.144,88.177,88.122,88.168,60200000.0
2007-05-14 00:20:00,88.169,88.172,88.103,88.14,69600000.0
2007-05-14 00:25:00,88.137,88.16,88.095,88.154,60800000.0
2007-05-14 00:30:00,88.152,88.169,88.07,88.078,71400000.0
2007-05-14 00:35:00,88.105,88.12,88.09,88.106,59200000.0
2007-05-14 00:40:00,88.105,88.115,88.079,88.098,69200000.0
2007-05-14 00:45:00,88.142,88.517,88.142,88.517,72000000.0
2007-05-14 00:50:00,88.525,88.57,88.489,88.567,68800000.0
2007-05-14 00:55:00,88.552,88.555,88.457,88.555,59200000.0
2007-05-14 01:00:00,88.568,88.655,88.562,88.588,49600000.0
2007-05-14 01:05:00,88.62,88.651,88.537,88.555,56000000.0
2007-05-14 01:10:00,88.555,88.599,88.513,88.592,69200000.0
2007-05-14 01:15:00,88.607,88.642,88.593,88.593,57600000.0
2007-05-14 01:20:00,88.573,88.586,88.534,88.576,66600000.0
2007-05-14 01:25:00,88.588,88.605,88.556,88.571,66000000.0
2007-05-14 01:30:00,88.571,88.579,88.523,88.523,70400000.0
2007-05-14 01:35:00,88.529,88.561,88.45,88.539,61800000.0
2007-05-14 01:40:00,88.567,88.575,88.465,88.52,57000000.0
2007-05-14 01:45:00,88.523,88.531,88.498,88.504,55400000.0
2007-05-14 01:50:00,88.508,88.512,88.475,88.507,71400000.0
2007-05-14 01:55:00,88.515,88.515,88.464,88.505,70400000.0
2007-05-14 02:00:00,88.498,88.531,88.463,88.475,69800000.0
2007-05-14 02:05:00,88.469,88.495,88.44,88.477,72000000.0
2007-05-14 02:10:00,88.481,88.506,88.472,88.472,56400000.0
2007-05-14 02:15:00,88.488,88.493,88.417,88.493,57600000.0
2007-05-14 02:20:00,88.482,88.498,88.395,88.481,62400000.0
2007-05-14 02:25:00,88.474,88.494,88.461,88.493,69800000.0
2007-05-14 02:30:00,88.494,88.506,88.485,88.5,66000000.0
2007-05-14 02:35:00,88.503,88.512,88.48,88.5,67200000.0
2007-05-14 02:40:00,88.503,88.503,88.473,88.496,57600000.0
2007-05-14 02:45:00,88.491,88.503,88.468,88.47,68800000.0
2007-05-14 02:50:00,88.472,88.488,88.383,88.488,56000000.0
2007-05-14 02:55:00,88.481,88.495,88.459,88.482,49600000.0
2007-05-14 03:00:00,88.486,88.494,88.396,88.472,59200000.0
2007-05-14 03:05:00,88.468,88.494,88.459,88.489,68800000.0
2007-05-14 03:10:00,88.485,88.511,88.479,88.506,72000000.0
2007-05-14 03:15:00,88.487,88.512,88.471,88.511,68800000.0
2007-05-14 03:20:00,88.511,88.542,88.49,88.542,59200000.0
2007-05-14 03:25:00,88.535,88.535,88.496,88.507,72000000.0
2007-05-14 03:30:00,88.52,88.553,88.471,88.552,60800000.0
2007-05-14 03:35:00,88.554,88.554,88.483,88.535,70400000.0
2007-05-14 03:40:00,88.525,88.541,88.514,88.539,60800000.0
2007-05-14 03:45:00,88.537,88.571,88.519,88.571,60800000.0
2007-05-14 03:50:00,88.557,88.567,88.551,88.564,51200000.0
2007-05-14 03:55:00,88.563,88.579,88.551,88.57,68200000.0
2007-05-14 04:00:00,88.578,88.602,88.568,88.602,58600000.0
2007-05-14 04:05:00,88.629,88.63,88.576,88.576,61800000.0
2007-05-14 04:10:00,88.573,88.606,88.561,88.605,60800000.0
2007-05-14 04:15:00,88.613,88.621,88.578,88.606,64000000.0
2007-05-14 04:20:00,88.584,88.616,88.499,88.594,64000000.0
2007-05-14 04:25:00,88.598,88.611,88.586,88.594,62400000.0
2007-05-14 04:30:00,88.577,88.598,88.57,88.575,60800000.0
2007-05-14 04:35:00,88.592,88.6,88.555,88.594,62400000.0
2007-05-14 04:40:00,88.573,88.614,88.568,88.592,57600000.0
2007-05-14 04:45:00,88.591,88.609,88.576,88.603,65600000.0
2007-05-14 04:50:00,88.601,88.602,88.514,88.571,59200000.0
2007-05-14 04:55:00,88.587,88.614,88.577,88.583,56000000.0
2007-05-14 05:00:00,88.58,88.601,88.577,88.587,60800000.0
2007-05-14 05:05:00,88.594,88.621,88.577,88.596,54400000.0
2007-05-14 05:10:00,88.615,88.62,88.588,88.607,65600000.0
2007-05-14 05:15:00,88.612,88.615,88.55,88.582,67200000.0
2007-05-14 05:20:00,88.577,88.595,88.571,88.577,51200000.0
2007-05-14 05:25:00,88.567,88.567,88.523,88.526,60800000.0
2007-05-14 05:30:00,88.524,88.524,88.491,88.512,60200000.0
2007-05-14 05:35:00,88.507,88.518,88.498,88.501,43200000.0
2007-05-14 05:40:00,88.505,88.53,88.504,88.53,60800000.0
2007-05-14 05:45:00,88.53,88.541,88.505,88.508,78400000.0
2007-05-14 05:50:00,88.514,88.567,88.507,88.524,63400000.0
2007-05-14 05:55:00,88.463,88.563,88.451,88.517,63200000.0
2007-05-14 06:00:00,88.526,88.526,88.494,88.502,60800000.0
2007-05-14 06:05:00,88.5,88.525,88.48,88.524,60800000.0
2007-05-14 06:10:00,88.52,88.523,88.431,88.498,65600000.0
2007-05-14 06:15:00,88.503,88.541,88.503,88.529,62800000.0
2007-05-14 06:20:00,88.541,88.557,88.532,88.554,67200000.0
2007-05-14 06:25:00,88.555,88.565,88.531,88.561,52800000.0
2007-05-14 06:30:00,88.545,88.579,88.534,88.565,72000000.0
2007-05-14 06:35:00,88.56,88.572,88.54,88.569,67200000.0
2007-05-14 06:40:00,88.564,88.593,88.561,88.586,54400000.0
2007-05-14 06:45:00,88.576,88.594,88.557,88.567,77200000.0
2007-05-14 06:50:00,88.562,88.576,88.542,88.545,71400000.0
2007-05-14 06:55:00,88.512,88.594,88.51,88.582,51200000.0
2007-05-14 07:00:00,88.592,88.592,88.567,88.573,72000000.0
2007-05-14 07:05:00,88.577,88.591,88.523,88.585,64000000.0
2007-05-14 07:10:00,88.59,88.592,88.507,88.587,60200000.0
2007-05-14 07:15:00,88.584,88.589,88.561,88.583,55800000.0
2007-05-14 07:20:00,88.584,88.598,88.555,88.58,58600000.0
2007-05-14 07:25:00,88.584,88.598,88.56,88.588,73600000.0
2007-05-14 07:30:00,88.575,88.615,88.526,88.615,67200000.0
2007-05-14 07:35:00,88.608,88.615,88.573,88.594,62400000.0
2007-05-14 07:40:00,88.608,88.645,88.595,88.637,60800000.0
2007-05-14 07:45:00,88.613,88.613,88.579,88.597,69200000.0
2007-05-14 07:50:00,88.59,88.595,88.549,88.573,72000000.0
2007-05-14 07:55:00,88.564,88.575,88.544,88.555,64000000.0
2007-05-14 08:00:00,88.559,88.576,88.535,88.572,70400000.0
2007-05-14 08:05:00,88.572,88.582,88.558,88.565,68800000.0
2007-05-14 08:10:00,88.557,88.594,88.557,88.57,63400000.0
2007-05-14 08:15:00,88.57,88.584,88.547,88.56,64000000.0
2007-05-14 08:20:00,88.56,88.574,88.542,88.551,73600000.0
2007-05-14 08:25:00,88.551,88.648,88.526,88.642,64000000.0
2007-05-14 08:30:00,88.634,88.662,88.634,88.642,62200000.0
2007-05-14 08:35:00,88.646,88.674,88.574,88.595,73600000.0
2007-05-14 08:40:00,88.613,88.635,88.597,88.611,72000000.0
2007-05-14 08:45:00,88.618,88.65,88.618,88.642,68800000.0
2007-05-14 08:50:00,88.642,88.668,88.61,88.616,72000000.0
2007-05-14 08:55:00,88.627,88.647,88.613,88.641,60800000.0
2007-05-14 09:00:00,88.66,88.66,88.611,88.615,67200000.0
2007-05-14 09:05:00,88.61,88.686,88.61,88.675,67200000.0
2007-05-14 09:10:00,88.675,88.695,88.673,88.68,54400000.0
2007-05-14 09:15:00,88.667,88.669,88.641,88.652,62400000.0
2007-05-14 09:20:00,88.655,88.668,88.645,88.654,69200000.0
2007-05-14 09:25:00,88.656,88.659,88.572,88.592,59200000.0
2007-05-14 09:30:00,88.588,88.614,88.577,88.609,64000000.0
2007-05-14 09:35:00,88.611,88.653,88.561,88.633,67600000.0
2007-05-14 09:40:00,88.633,88.713,88.633,88.698,67200000.0
2007-05-14 09:45:00,88.699,88.699,88.631,88.662,60800000.0
2007-05-14 09:50:00,88.658,88.682,88.628,88.675,67200000.0
2007-05-14 09:55:00,88.644,88.677,88.571,88.675,78400000.0
2007-05-14 10:00:00,88.695,88.75,88.695,88.75,59200000.0
2007-05-14 10:05:00,88.741,88.821,88.741,88.804,67200000.0
2007-05-14 10:10:00,88.805,88.865,88.801,88.834,65600000.0
2007-05-14 10:15:00,88.827,88.872,88.819,88.872,58600000.0
2007-05-14 10:20:00,88.873,88.898,88.825,88.898,68200000.0
2007-05-14 10:25:00,88.881,88.881,88.829,88.829,56000000.0
2007-05-14 10:30:00,88.813,88.842,88.805,88.806,65000000.0
2007-05-14 10:35:00,88.804,88.812,88.694,88.757,57600000.0
2007-05-14 10:40:00,88.759,88.772,88.731,88.768,63800000.0
2007-05-14 10:45:00,88.766,88.777,88.734,88.748,60600000.0
2007-05-14 10:50:00,88.748,88.772,88.741,88.772,73000000.0
2007-05-14 10:55:00,88.757,88.808,88.685,88.801,67600000.0
2007-05-14 11:00:00,88.806,88.811,88.778,88.798,68800000.0
2007-05-14 11:05:00,88.8,88.809,88.721,88.792,81000000.0
2007-05-14 11:10:00,88.781,88.794,88.747,88.793,67200000.0
2007-05-14 11:15:00,88.786,88.788,88.755,88.755,66000000.0
2007-05-14 11:20:00,88.747,88.788,88.736,88.781,63400000.0
2007-05-14 11:25:00,88.77,88.777,88.732,88.734,72400000.0
2007-05-14 11:30:00,88.732,88.767,88.727,88.735,68800000.0
2007-05-14 11:35:00,88.74,88.768,88.738,88.762,58000000.0
2007-05-14 11:40:00,88.754,88.781,88.746,88.749,67200000.0
2007-05-14 11:45:00,88.749,88.779,88.733,88.772,67200000.0
2007-05-14 11:50:00,88.782,88.794,88.766,88.789,65000000.0
2007-05-14 11:55:00,88.787,88.814,88.724,88.768,58000000.0
2007-05-14 12:00:00,88.781,88.781,88.735,88.744,65600000.0
2007-05-14 12:05:00,88.743,88.788,88.743,88.76,67200000.0
2007-05-14 12:10:00,88.767,88.804,88.763,88.804,58600000.0
2007-05-14 12:15:00,88.779,88.802,88.724,88.763,71400000.0
2007-05-14 12:20:00,88.774,88.806,88.769,88.771,68800000.0
2007-05-14 12:25:00,88.78,88.8,88.778,88.8,63400000.0
2007-05-14 12:30:00,88.786,88.827,88.786,88.822,70400000.0
2007-05-14 12:35:00,88.824,88.844,88.737,88.834,67200000.0
2007-05-14 12:40:00,88.828,88.83,88.732,88.759,74000000.0
2007-05-14 12:45:00,88.759,88.787,88.749,88.787,70400000.0
2007-05-14 12:50:00,88.783,88.864,88.783,88.858,60200000.0
2007-05-14 12:55:00,88.862,88.862,88.827,88.835,72400000.0
2007-05-14 13:00:00,88.829,88.871,88.828,88.869,66600000.0
2007-05-14 13:05:00,88.869,88.876,88.821,88.828,68800000.0
2007-05-14 13:10:00,88.833,88.887,88.829,88.864,70400000.0
2007-05-14 13:15:00,88.878,88.903,88.866,88.87,70400000.0
2007-05-14 13:20:00,88.866,88.883,88.852,88.869,67200000.0
2007-05-14 13:25:00,88.86,88.868,88.75,88.838,75200000.0
2007-05-14 13:30:00,88.838,88.856,88.82,88.829,67200000.0
2007-05-14 13:35:00,88.837,88.864,88.828,88.844,116800000.0
2007-05-14 13:40:00,88.821,88.874,88.801,88.859,128000000.0
2007-05-14 13:45:00,88.867,88.896,88.849,88.856,88400000.0
2007-05-14 13:50:00,88.863,88.942,88.863,88.888,90600000.0
2007-05-14 13:55:00,88.878,88.942,88.855,88.942,104000000.0
2007-05-14 14:00:00,88.94,89.012,88.916,88.916,119400000.0
2007-05-14 14:05:00,88.9,88.9,88.873,88.896,148600000.0
2007-05-14 14:10:00,88.91,88.915,88.874,88.892,102000000.0
2007-05-14 14:15:00,88.885,88.887,88.866,88.879,94800000.0
2007-05-14 14:20:00,88.881,88.905,88.87,88.883,139200000.0
2007-05-14 14:25:00,88.879,88.916,88.871,88.879,91200000.0
2007-05-14 14:30:00,88.87,88.893,88.858,88.867,140000000.0
2007-05-14 14:35:00,88.868,88.883,88.863,88.879,107200000.0
2007-05-14 14:40:00,88.876,88.886,88.855,88.857,119400000.0
2007-05-14 14:45:00,88.862,88.904,88.857,88.904,89000000.0
2007-05-14 14:50:00,88.894,88.924,88.889,88.908,103400000.0
2007-05-14 14:55:00,88.9,88.918,88.887,88.892,75200000.0
2007-05-14 15:00:00,88.894,88.916,88.887,88.894,91200000.0
2007-05-14 15:05:00,88.884,88.935,88.883,88.918,86400000.0
2007-05-14 15:10:00,88.927,88.938,88.91,88.91,164800000.0
2007-05-14 15:15:00,88.909,88.973,88.902,88.973,119400000.0
2007-05-14 15:20:00,88.977,88.993,88.943,88.955,126800000.0
2007-05-14 15:25:00,88.958,88.985,88.878,88.972,212800000.0
2007-05-14 15:30:00,88.888,88.999,88.848,88.938,258600000.0
2007-05-14 15:35:00,88.939,88.945,88.891,88.906,191400000.0
2007-05-14 15:40:00,88.899,88.923,88.897,88.904,134800000.0
2007-05-14 15:45:00,88.911,88.918,88.886,88.901,98600000.0
2007-05-14 15:50:00,88.893,88.902,88.864,88.864,97600000.0
2007-05-14 15:55:00,88.869,88.875,88.824,88.824,144000000.0
2007-05-14 16:00:00,88.826,88.863,88.826,88.862,222200000.0
2007-05-14 16:05:00,88.862,88.868,88.838,88.861,204000000.0
2007-05-14 16:10:00,88.858,88.862,88.816,88.816,171600000.0
2007-05-14 16:15:00,88.802,88.814,88.752,88.774,147600000.0
2007-05-14 16:20:00,88.768,88.784,88.714,88.728,141000000.0
2007-05-14 16:25:00,88.711,88.762,88.692,88.754,124800000.0
2007-05-14 16:30:00,88.724,88.724,88.637,88.656,128000000.0
2007-05-14 16:35:00,88.664,88.681,88.65,88.677,220600000.0
2007-05-14 16:40:00,88.682,88.713,88.677,88.7,212200000.0
2007-05-14 16:45:00,88.697,88.76,88.697,88.76,226200000.0
2007-05-14 16:50:00,88.757,88.792,88.751,88.792,195200000.0
2007-05-14 16:55:00,88.786,88.844,88.769,88.844,146000000.0
2007-05-14 17:00:00,88.873,88.873,88.783,88.783,210400000.0
2007-05-14 17:05:00,88.777,88.824,88.771,88.806,277200000.0
2007-05-14 17:10:00,88.812,88.836,88.797,88.832,139600000.0
2007-05-14 17:15:00,88.838,88.845,88.824,88.832,156200000.0
2007-05-14 17:20:00,88.81,88.82,88.766,88.804,87400000.0
2007-05-14 17:25:00,88.81,88.84,88.805,88.807,157800000.0
2007-05-14 17:30:00,88.796,88.8,88.768,88.79,258000000.0
2007-05-14 17:35:00,88.811,88.841,88.796,88.826,143400000.0
2007-05-14 17:40:00,88.82,88.82,88.797,88.813,149000000.0
2007-05-14 17:45:00,88.817,88.835,88.774,88.775,233000000.0
2007-05-14 17:50:00,88.783,88.802,88.773,88.797,177000000.0
2007-05-14 17:55:00,88.798,88.803,88.738,88.773,199800000.0
2007-05-14 18:00:00,88.775,88.841,88.775,88.837,177600000.0
2007-05-14 18:05:00,88.842,88.856,88.789,88.791,172600000.0
2007-05-14 18:10:00,88.79,88.795,88.771,88.777,88000000.0
2007-05-14 18:15:00,88.781,88.797,88.77,88.792,205200000.0
2007-05-14 18:20:00,88.784,88.807,88.781,88.793,189200000.0
2007-05-14 18:25:00,88.801,88.863,88.797,88.803,136400000.0
2007-05-14 18:30:00,88.814,88.84,88.807,88.825,169000000.0
2007-05-14 18:35:00,88.818,88.859,88.815,88.83,274000000.0
2007-05-14 18:40:00,88.817,88.837,88.807,88.834,295400000.0
2007-05-14 18:45:00,88.836,88.846,88.804,88.832,92800000.0
2007-05-14 18:50:00,88.828,88.863,88.828,88.858,128000000.0
2007-05-14 18:55:00,88.851,88.879,88.834,88.879,121600000.0
2007-05-14 19:00:00,88.876,88.883,88.813,88.82,100800000.0
2007-05-14 19:05:00,88.822,88.828,88.813,88.815,144400000.0
2007-05-14 19:10:00,88.82,88.844,88.802,88.806,74600000.0
2007-05-14 19:15:00,88.813,88.822,88.778,88.812,85800000.0
2007-05-14 19:20:00,88.809,88.809,88.776,88.784,110400000.0
2007-05-14 19:25:00,88.784,88.823,88.781,88.818,93800000.0
2007-05-14 19:30:00,88.827,88.836,88.802,88.821,59200000.0
2007-05-14 19:35:00,88.814,88.819,88.791,88.803,68800000.0
2007-05-14 19:40:00,88.797,88.817,88.788,88.799,56000000.0
2007-05-14 19:45:00,88.804,88.806,88.766,88.788,84800000.0
2007-05-14 19:50:00,88.767,88.777,88.747,88.755,65000000.0
2007-05-14 19:55:00,88.757,88.76,88.73,88.76,64000000.0
2007-05-14 20:00:00,88.726,88.737,88.691,88.691,94800000.0
2007-05-14 20:05:00,88.695,88.716,88.678,88.691,90600000.0
2007-05-14 20:10:00,88.683,88.703,88.633,88.698,62400000.0
2007-05-14 20:15:00,88.69,88.696,88.62,88.631,102400000.0
2007-05-14 20:20:00,88.636,88.662,88.633,88.657,76600000.0
2007-05-14 20:25:00,88.653,88.665,88.634,88.646,59200000.0
2007-05-14 20:30:00,88.648,88.689,88.648,88.673,73600000.0
2007-05-14 20:35:00,88.672,88.672,88.654,88.67,48000000.0
2007-05-14 20:40:00,88.676,88.676,88.636,88.654,64000000.0
2007-05-14 20:45:00,88.655,88.655,88.615,88.626,68800000.0
2007-05-14 20:50:00,88.632,88.655,88.624,88.633,79400000.0
2007-05-14 20:55:00,88.649,88.653,88.621,88.632,62200000.0
2007-05-14 21:00:00,88.635,88.639,88.611,88.639,72000000.0
2007-05-14 21:05:00,88.657,88.681,88.637,88.681,60800000.0
2007-05-14 21:10:00,88.677,88.743,88.677,88.742,67200000.0
2007-05-14 21:15:00,88.734,88.751,88.661,88.731,78400000.0
2007-05-14 21:20:00,88.693,88.752,88.693,88.73,60200000.0
2007-05-14 21:25:00,88.739,88.753,88.725,88.748,61800000.0
2007-05-14 21:30:00,88.749,88.755,88.734,88.734,60200000.0
2007-05-14 21:35:00,88.748,88.75,88.645,88.743,64000000.0
2007-05-14 21:40:00,88.739,88.751,88.729,88.744,65600000.0
2007-05-14 21:45:00,88.741,88.75,88.715,88.72,70800000.0
2007-05-14 21:50:00,88.72,88.739,88.71,88.738,64000000.0
2007-05-14 21:55:00,88.719,88.744,88.717,88.733,68800000.0
2007-05-14 22:00:00,88.76,88.76,88.72,88.757,77800000.0
2007-05-14 22:05:00,88.753,88.77,88.739,88.755,68800000.0
2007-05-14 22:10:00,88.754,88.767,88.695,88.722,59200000.0
2007-05-14 22:15:00,88.715,88.75,88.711,88.735,70800000.0
2007-05-14 22:20:00,88.739,88.767,88.727,88.736,67200000.0
2007-05-14 22:25:00,88.744,88.766,88.741,88.759,62400000.0
2007-05-14 22:30:00,88.772,88.783,88.703,88.755,65600000.0
2007-05-14 22:35:00,88.752,88.764,87.812,88.749,86400000.0
2007-05-14 22:40:00,88.745,88.751,88.72,88.72,68800000.0
2007-05-14 22:45:00,88.714,88.715,88.697,88.705,67200000.0
2007-05-14 22:50:00,88.717,88.721,88.66,88.676,57000000.0
2007-05-14 22:55:00,88.689,88.69,88.663,88.678,80000000.0
2007-05-14 23:00:00,88.697,88.724,88.693,88.714,76000000.0
2007-05-14 23:05:00,88.707,88.708,88.67,88.67,91600000.0
2007-05-14 23:10:00,88.695,88.699,88.677,88.698,64000000.0
2007-05-14 23:15:00,88.71,88.722,88.675,88.678,60800000.0
2007-05-14 23:20:00,88.685,88.707,88.677,88.705,62400000.0
2007-05-14 23:25:00,88.706,88.715,88.641,88.695,68800000.0
2007-05-14 23:30:00,88.704,88.721,88.641,88.702,73000000.0
2007-05-14 23:35:00,88.701,88.734,88.699,88.714,64000000.0
2007-05-14 23:40:00,88.713,88.748,88.701,88.729,89600000.0
2007-05-14 23:45:00,88.738,88.743,88.691,88.717,60200000.0
2007-05-14 23:50:00,88.71,88.727,88.674,88.718,60800000.0
2007-05-14 23:55:00,88.714,88.734,88.609,88.712,67200000.0
2007-05-15 00:00:00,88.718,88.735,88.692,88.705,64000000.0
2007-05-15 00:05:00,88.691,88.706,88.668,88.679,54400000.0
2007-05-15 00:10:00,88.676,88.692,88.659,88.674,64000000.0
2007-05-15 00:15:00,88.681,88.706,88.659,88.706,59200000.0
2007-05-15 00:20:00,88.691,88.719,88.691,88.705,74600000.0
2007-05-15 00:25:00,88.721,88.725,88.682,88.705,83200000.0
2007-05-15 00:30:00,88.687,88.72,88.685,88.713,69200000.0
2007-05-15 00:35:00,88.71,88.715,88.695,88.698,67600000.0
2007-05-15 00:40:00,88.715,88.734,88.681,88.7,68200000.0
2007-05-15 00:45:00,88.691,88.698,88.668,88.674,64000000.0
2007-05-15 00:50:00,88.68,88.695,88.67,88.689,63400000.0
2007-05-15 00:55:00,88.671,88.698,88.66,88.675,62400000.0
2007-05-15 01:00:00,88.68,88.692,88.671,88.682,62400000.0
2007-05-15 01:05:00,88.699,88.699,88.617,88.691,70400000.0
2007-05-15 01:10:00,88.689,88.724,88.678,88.702,67200000.0
2007-05-15 01:15:00,88.7,88.719,88.688,88.71,77800000.0
2007-05-15 01:20:00,88.681,88.724,88.681,88.699,60800000.0
2007-05-15 01:25:00,88.705,88.706,88.665,88.679,72000000.0
2007-05-15 01:30:00,88.685,88.699,88.666,88.699,69800000.0
2007-05-15 01:35:00,88.675,88.686,88.655,88.686,72000000.0
2007-05-15 01:40:00,88.684,88.726,88.684,88.705,56000000.0
2007-05-15 01:45:00,88.72,88.725,88.669,88.706,75200000.0
2007-05-15 01:50:00,88.721,88.802,88.721,88.778,73600000.0
2007-05-15 01:55:00,88.755,88.791,88.746,88.77,57400000.0
2007-05-15 02:00:00,88.746,88.814,88.74,88.802,69800000.0
2007-05-15 02:05:00,88.781,88.815,88.762,88.774,72000000.0
2007-05-15 02:10:00,88.765,88.783,88.746,88.763,56000000.0
2007-05-15 02:15:00,88.763,88.77,88.681,88.725,57600000.0
2007-05-15 02:20:00,88.723,88.757,88.645,88.725,59000000.0
2007-05-15 02:25:00,88.735,88.774,88.733,88.755,70400000.0
2007-05-15 02:30:00,88.758,88.758,88.709,88.732,66000000.0
2007-05-15 02:35:00,88.75,88.755,88.735,88.735,67200000.0
2007-05-15 02:40:00,88.735,88.767,88.722,88.767,57600000.0
2007-05-15 02:45:00,88.778,88.861,88.771,88.852,68800000.0
2007-05-15 02:50:00,88.849,88.869,88.7,88.791,56400000.0
2007-05-15 02:55:00,88.791,88.823,88.783,88.805,49600000.0
2007-05-15 03:00:00,88.807,88.808,88.69,88.741,60200000.0
2007-05-15 03:05:00,88.744,88.758,88.723,88.746,68800000.0
2007-05-15 03:10:00,88.743,88.743,88.711,88.72,71400000.0
2007-05-15 03:15:00,88.73,88.763,88.73,88.738,68800000.0
2007-05-15 03:20:00,88.738,88.745,88.715,88.715,58600000.0
2007-05-15 03:25:00,88.724,88.773,88.724,88.758,72000000.0
2007-05-15 03:30:00,88.758,88.758,88.694,88.742,60800000.0
2007-05-15 03:35:00,88.737,88.755,88.656,88.72,69800000.0
2007-05-15 03:40:00,88.746,88.776,88.731,88.776,60800000.0
2007-05-15 03:45:00,88.761,88.777,88.75,88.75,60200000.0
2007-05-15 03:50:00,88.752,88.803,88.741,88.751,57600000.0
2007-05-15 03:55:00,88.737,88.752,88.724,88.751,69200000.0
2007-05-15 04:00:00,88.754,88.755,88.714,88.72,59200000.0
2007-05-15 04:05:00,88.718,88.726,88.701,88.716,61800000.0
2007-05-15 04:10:00,88.719,88.735,88.705,88.723,61200000.0
2007-05-15 04:15:00,88.737,88.764,88.71,88.753,64000000.0
2007-05-15 04:20:00,88.752,88.79,88.671,88.779,64000000.0
2007-05-15 04:25:00,88.778,88.778,88.735,88.74,62400000.0
2007-05-15 04:30:00,88.747,88.77,88.71,88.728,60800000.0
2007-05-15 04:35:00,88.722,88.722,88.695,88.711,62400000.0
2007-05-15 04:40:00,88.717,88.717,88.685,88.714,57600000.0
2007-05-15 04:45:00,88.723,88.723,88.691,88.713,65600000.0
2007-05-15 04:50:00,88.718,88.734,88.642,88.691,58600000.0
2007-05-15 04:55:00,88.693,88.694,88.638,88.688,60800000.0
2007-05-15 05:00:00,88.688,88.712,88.683,88.7,60800000.0
2007-05-15 05:05:00,88.697,88.72,88.67,88.67,65600000.0
2007-05-15 05:10:00,88.675,88.682,88.647,88.669,65600000.0
2007-05-15 05:15:00,88.662,88.69,88.608,88.685,55400000.0
2007-05-15 05:20:00,88.682,88.7,88.679,88.697,53800000.0
2007-05-15 05:25:00,88.693,88.702,88.681,88.69,60800000.0
2007-05-15 05:30:00,88.687,88.73,88.683,88.698,60800000.0
2007-05-15 05:35:00,88.7,88.714,88.662,88.685,51200000.0
2007-05-15 05:40:00,88.709,88.709,88.644,88.654,60800000.0
2007-05-15 05:45:00,88.664,88.689,88.664,88.679,78800000.0
2007-05-15 05:50:00,88.683,88.685,88.662,88.677,63400000.0
2007-05-15 05:55:00,88.624,88.704,88.581,88.677,62800000.0
2007-05-15 06:00:00,88.679,88.685,88.648,88.655,60800000.0
2007-05-15 06:05:00,88.664,88.723,88.664,88.718,60200000.0
2007-05-15 06:10:00,88.713,88.714,88.626,88.705,65600000.0
2007-05-15 06:15:00,88.721,88.736,88.711,88.715,62400000.0
2007-05-15 06:20:00,88.717,88.734,88.71,88.72,67200000.0
2007-05-15 06:25:00,88.717,88.768,88.702,88.737,60800000.0
2007-05-15 06:30:00,88.739,88.748,88.721,88.737,59200000.0
2007-05-15 06:35:00,88.727,88.751,88.71,88.734,66600000.0
2007-05-15 06:40:00,88.744,88.744,88.7,88.702,67200000.0
2007-05-15 06:45:00,88.725,88.725,88.696,88.712,78400000.0
2007-05-15 06:50:00,88.693,88.727,88.693,88.713,54400000.0
2007-05-15 06:55:00,88.722,88.746,88.71,88.746,62400000.0
2007-05-15 07:00:00,88.762,88.765,88.736,88.743,71400000.0
2007-05-15 07:05:00,88.751,88.758,88.721,88.723,64000000.0
2007-05-15 07:10:00,88.736,88.75,88.655,88.727,61200000.0
2007-05-15 07:15:00,88.722,88.74,88.72,88.73,46400000.0
2007-05-15 07:20:00,88.721,88.733,88.705,88.733,58600000.0
2007-05-15 07:25:00,88.717,88.719,88.693,88.696,74000000.0
2007-05-15 07:30:00,88.685,88.69,88.652,88.687,67200000.0
2007-05-15 07:35:00,88.681,88.701,88.662,88.698,62400000.0
2007-05-15 07:40:00,88.693,88.735,88.686,88.716,60800000.0
2007-05-15 07:45:00,88.711,88.767,88.709,88.748,68200000.0
2007-05-15 07:50:00,88.74,88.748,88.715,88.717,72000000.0
2007-05-15 07:55:00,88.704,88.801,88.69,88.788,64400000.0
2007-05-15 08:00:00,88.788,88.788,88.735,88.758,69800000.0
2007-05-15 08:05:00,88.767,88.778,88.745,88.745,68800000.0
2007-05-15 08:10:00,88.73,88.749,88.694,88.696,64400000.0
2007-05-15 08:15:00,88.736,88.76,88.726,88.743,64000000.0
2007-05-15 08:20:00,88.752,88.752,88.713,88.718,73600000.0
2007-05-15 08:25:00,88.718,88.731,88.656,88.666,64000000.0
2007-05-15 08:30:00,88.685,88.716,88.677,88.687,64400000.0
2007-05-15 08:35:00,88.677,88.698,88.637,88.652,73600000.0
2007-05-15 08:40:00,88.656,88.656,88.536,88.549,72000000.0
2007-05-15 08:45:00,88.551,88.598,88.551,88.56,68200000.0
2007-05-15 08:50:00,88.527,88.567,88.51,88.52,72000000.0
2007-05-15 08:55:00,88.523,88.526,88.485,88.485,60800000.0
2007-05-15 09:00:00,88.482,88.49,88.444,88.464,67200000.0
2007-05-15 09:05:00,88.458,88.49,88.418,88.433,66600000.0
2007-05-15 09:10:00,88.433,88.479,88.415,88.469,53200000.0
2007-05-15 09:15:00,88.467,88.469,88.402,88.437,62400000.0
2007-05-15 09:20:00,88.441,88.455,88.263,88.267,70400000.0
2007-05-15 09:25:00,88.273,88.311,88.249,88.307,58600000.0
2007-05-15 09:30:00,88.311,88.361,88.282,88.359,63400000.0
2007-05-15 09:35:00,88.373,88.438,88.358,88.392,68800000.0
2007-05-15 09:40:00,88.399,88.404,88.337,88.359,67200000.0
2007-05-15 09:45:00,88.377,88.392,88.364,88.365,61200000.0
2007-05-15 09:50:00,88.383,88.387,88.35,88.382,67200000.0
2007-05-15 09:55:00,88.378,88.452,88.349,88.418,78800000.0
2007-05-15 10:00:00,88.418,88.423,88.395,88.412,59200000.0
2007-05-15 10:05:00,88.414,88.483,88.401,88.47,66600000.0
2007-05-15 10:10:00,88.474,88.53,88.467,88.497,65600000.0
2007-05-15 10:15:00,88.488,88.532,88.482,88.516,58000000.0
2007-05-15 10:20:00,88.507,88.507,88.445,88.445,68800000.0
2007-05-15 10:25:00,88.451,88.473,88.438,88.463,56000000.0
2007-05-15 10:30:00,88.463,88.522,88.463,88.5,65400000.0
2007-05-15 10:35:00,88.502,88.537,88.442,88.53,57600000.0
2007-05-15 10:40:00,88.527,88.554,88.519,88.529,64000000.0
2007-05-15 10:45:00,88.519,88.529,88.49,88.529,62400000.0
2007-05-15 10:50:00,88.539,88.594,88.539,88.574,73600000.0
2007-05-15 10:55:00,88.567,88.6,88.479,88.591,67600000.0
2007-05-15 11:00:00,88.599,88.646,88.595,88.645,68800000.0
2007-05-15 11:05:00,88.657,88.657,88.56,88.626,82000000.0
2007-05-15 11:10:00,88.62,88.676,88.619,88.674,67200000.0
2007-05-15 11:15:00,88.664,88.735,88.657,88.696,65600000.0
2007-05-15 11:20:00,88.693,88.724,88.684,88.716,63400000.0
2007-05-15 11:25:00,88.714,88.827,88.711,88.825,72000000.0
2007-05-15 11:30:00,88.83,88.859,88.71,88.711,68800000.0
2007-05-15 11:35:00,88.707,88.737,88.702,88.703,57600000.0
2007-05-15 11:40:00,88.697,88.765,88.697,88.756,67200000.0
2007-05-15 11:45:00,88.747,88.756,88.719,88.734,67200000.0
2007-05-15 11:50:00,88.737,88.755,88.718,88.729,65600000.0
2007-05-15 11:55:00,88.728,88.744,88.677,88.717,59200000.0
2007-05-15 12:00:00,88.736,88.74,88.699,88.713,65600000.0
2007-05-15 12:05:00,88.709,88.709,88.658,88.666,67600000.0
2007-05-15 12:10:00,88.676,88.688,88.616,88.636,59200000.0
2007-05-15 12:15:00,88.623,88.639,88.519,88.639,72000000.0
2007-05-15 12:20:00,88.629,88.661,88.616,88.647,68800000.0
2007-05-15 12:25:00,88.634,88.634,88.604,88.621,64000000.0
2007-05-15 12:30:00,88.618,88.623,88.597,88.61,70400000.0
2007-05-15 12:35:00,88.62,88.629,88.531,88.623,67200000.0
2007-05-15 12:40:00,88.608,88.656,88.593,88.649,73000000.0
2007-05-15 12:45:00,88.652,88.654,88.621,88.645,69800000.0
2007-05-15 12:50:00,88.643,88.652,88.625,88.638,60800000.0
2007-05-15 12:55:00,88.642,88.644,88.597,88.633,72000000.0
2007-05-15 13:00:00,88.643,88.665,88.638,88.659,60800000.0
2007-05-15 13:05:00,88.652,88.671,88.646,88.671,68800000.0
2007-05-15 13:10:00,88.672,88.673,88.628,88.628,71200000.0
2007-05-15 13:15:00,88.643,88.643,88.558,88.585,70400000.0
2007-05-15 13:20:00,88.608,88.636,88.608,88.629,67200000.0
2007-05-15 13:25:00,88.627,88.633,88.49,88.603,74600000.0
2007-05-15 13:30:00,88.613,88.616,88.596,88.604,67200000.0
2007-05-15 13:35:00,88.609,88.621,88.57,88.579,116800000.0
2007-05-15 13:40:00,88.589,88.601,88.557,88.56,128000000.0
2007-05-15 13:45:00,88.545,88.643,88.539,88.628,88000000.0
2007-05-15 13:50:00,88.63,88.643,88.588,88.619,91600000.0
2007-05-15 13:55:00,88.613,88.64,88.592,88.614,104000000.0
2007-05-15 14:00:00,88.606,88.608,88.558,88.571,120000000.0
2007-05-15 14:05:00,88.55,88.614,88.54,88.614,149800000.0
2007-05-15 14:10:00,88.616,88.616,88.546,88.561,102400000.0
2007-05-15 14:15:00,88.547,88.577,88.523,88.527,96000000.0
2007-05-15 14:20:00,88.522,88.552,88.506,88.525,139200000.0
2007-05-15 14:25:00,88.525,88.616,88.525,88.554,91200000.0
2007-05-15 14:30:00,88.495,88.761,88.494,88.761,140200000.0
2007-05-15 14:35:00,88.76,88.823,88.757,88.808,107600000.0
2007-05-15 14:40:00,88.778,88.862,88.776,88.814,120000000.0
2007-05-15 14:45:00,88.81,88.84,88.748,88.756,89600000.0
2007-05-15 14:50:00,88.741,88.806,88.729,88.792,104000000.0
2007-05-15 14:55:00,88.792,88.795,88.768,88.769,75200000.0
2007-05-15 15:00:00,88.781,88.801,88.77,88.789,90600000.0
2007-05-15 15:05:00,88.81,88.81,88.751,88.751,86400000.0
2007-05-15 15:10:00,88.76,88.794,88.757,88.773,164200000.0
2007-05-15 15:15:00,88.777,88.782,88.743,88.765,119400000.0
2007-05-15 15:20:00,88.756,88.76,88.693,88.7,126400000.0
2007-05-15 15:25:00,88.692,88.692,88.512,88.598,213000000.0
2007-05-15 15:30:00,88.502,88.639,88.439,88.633,259200000.0
2007-05-15 15:35:00,88.633,88.677,88.619,88.666,191400000.0
2007-05-15 15:40:00,88.659,88.687,88.643,88.687,135400000.0
2007-05-15 15:45:00,88.691,88.714,88.674,88.687,98600000.0
2007-05-15 15:50:00,88.702,88.769,88.671,88.76,97600000.0
2007-05-15 15:55:00,88.766,88.766,88.704,88.704,143400000.0
2007-05-15 16:00:00,88.704,88.814,88.693,88.814,222800000.0
2007-05-15 16:05:00,88.796,88.843,88.792,88.801,202400000.0
2007-05-15 16:10:00,88.797,88.84,88.792,88.836,173200000.0
2007-05-15 16:15:00,88.85,88.858,88.818,88.853,148800000.0
2007-05-15 16:20:00,88.86,88.861,88.836,88.848,140800000.0
2007-05-15 16:25:00,88.858,88.878,88.837,88.845,124800000.0
2007-05-15 16:30:00,88.846,88.846,88.763,88.791,128000000.0
2007-05-15 16:35:00,88.815,88.824,88.749,88.767,220800000.0
2007-05-15 16:40:00,88.792,88.808,88.779,88.784,213600000.0
2007-05-15 16:45:00,88.772,88.89,88.768,88.88,235200000.0
2007-05-15 16:50:00,88.87,88.871,88.835,88.841,196200000.0
2007-05-15 16:55:00,88.821,88.829,88.772,88.772,146600000.0
2007-05-15 17:00:00,88.772,88.852,88.745,88.838,208400000.0
2007-05-15 17:05:00,88.848,88.864,88.8,88.816,276600000.0
2007-05-15 17:10:00,88.825,88.835,88.781,88.796,141200000.0
2007-05-15 17:15:00,88.805,88.809,88.792,88.798,156800000.0
2007-05-15 17:20:00,88.789,88.789,88.759,88.772,88000000.0
2007-05-15 17:25:00,88.78,88.784,88.745,88.757,158400000.0
2007-05-15 17:30:00,88.75,88.769,88.743,88.761,258000000.0
2007-05-15 17:35:00,88.767,88.779,88.747,88.757,144400000.0
2007-05-15 17:40:00,88.765,88.837,88.765,88.817,148600000.0
2007-05-15 17:45:00,88.803,88.828,88.792,88.792,233000000.0
2007-05-15 17:50:00,88.784,88.812,88.744,88.771,177000000.0
2007-05-15 17:55:00,88.769,88.769,88.734,88.757,198600000.0
2007-05-15 18:00:00,88.748,88.779,88.733,88.737,177000000.0
2007-05-15 18:05:00,88.745,88.811,88.744,88.789,172800000.0
2007-05-15 18:10:00,88.797,88.797,88.737,88.764,88000000.0
2007-05-15 18:15:00,88.769,88.785,88.746,88.746,206800000.0
2007-05-15 18:20:00,88.751,88.771,88.743,88.766,188800000.0
2007-05-15 18:25:00,88.768,88.807,88.768,88.803,136000000.0
2007-05-15 18:30:00,88.806,88.845,88.802,88.839,169600000.0
2007-05-15 18:35:00,88.83,88.85,88.8,88.807,275400000.0
2007-05-15 18:40:00,88.81,88.867,88.807,88.867,295600000.0
2007-05-15 18:45:00,88.875,88.898,88.85,88.883,92600000.0
2007-05-15 18:50:00,88.887,88.931,88.881,88.902,128000000.0
2007-05-15 18:55:00,88.898,88.985,88.883,88.924,121600000.0
2007-05-15 19:00:00,88.894,88.935,88.886,88.917,101200000.0
2007-05-15 19:05:00,88.93,88.931,88.879,88.879,142800000.0
2007-05-15 19:10:00,88.89,88.909,88.842,88.87,75200000.0
2007-05-15 19:15:00,88.897,88.902,88.839,88.843,86400000.0
2007-05-15 19:20:00,88.834,88.848,88.815,88.837,109800000.0
2007-05-15 19:25:00,88.84,88.854,88.817,88.848,94400000.0
2007-05-15 19:30:00,88.854,88.893,88.842,88.887,59200000.0
2007-05-15 19:35:00,88.884,88.92,88.879,88.879,68800000.0
2007-05-15 19:40:00,88.855,88.895,88.834,88.857,56000000.0
2007-05-15 19:45:00,88.871,88.871,88.837,88.848,84800000.0
2007-05-15 19:50:00,88.856,88.872,88.826,88.826,65000000.0
2007-05-15 19:55:00,88.835,88.877,88.829,88.877,64000000.0
2007-05-15 20:00:00,88.881,88.881,88.839,88.839,93800000.0
2007-05-15 20:05:00,88.835,88.845,88.81,88.833,91200000.0
2007-05-15 20:10:00,88.827,88.859,88.79,88.848,62400000.0
2007-05-15 20:15:00,88.844,88.844,88.812,88.815,102800000.0
2007-05-15 20:20:00,88.79,88.817,88.767,88.796,78400000.0
2007-05-15 20:25:00,88.793,88.793,88.742,88.772,59200000.0
2007-05-15 20:30:00,88.776,88.784,88.76,88.775,74000000.0
2007-05-15 20:35:00,88.779,88.78,88.741,88.741,62400000.0
2007-05-15 20:40:00,88.73,88.747,88.727,88.735,50000000.0
2007-05-15 20:45:00,88.718,88.718,88.657,88.678,68200000.0
2007-05-15 20:50:00,88.676,88.707,88.655,88.674,75200000.0
2007-05-15 20:55:00,88.667,88.677,88.652,88.662,57600000.0
2007-05-15 21:00:00,88.689,88.72,88.672,88.692,72000000.0
2007-05-15 21:05:00,88.699,88.752,88.699,88.728,68800000.0
2007-05-15 21:10:00,88.735,88.807,88.726,88.807,67200000.0
2007-05-15 21:15:00,88.777,88.783,88.663,88.729,72000000.0
2007-05-15 21:20:00,88.701,88.728,88.597,88.685,60800000.0
2007-05-15 21:25:00,88.719,88.756,88.719,88.756,62400000.0
2007-05-15 21:30:00,88.756,88.756,88.732,88.741,70400000.0
2007-05-15 21:35:00,88.725,88.757,88.652,88.756,64000000.0
2007-05-15 21:40:00,88.751,88.765,88.631,88.739,65600000.0
2007-05-15 21:45:00,88.731,88.735,88.667,88.683,70400000.0
2007-05-15 21:50:00,88.685,88.695,88.66,88.688,64000000.0
2007-05-15 21:55:00,88.677,88.684,88.654,88.654,68200000.0
2007-05-15 22:00:00,88.67,88.731,88.667,88.731,78400000.0
2007-05-15 22:05:00,88.728,88.741,88.7,88.728,68800000.0
2007-05-15 22:10:00,88.728,88.732,88.667,88.702,64000000.0
2007-05-15 22:15:00,88.697,88.713,88.666,88.679,69800000.0
2007-05-15 22:20:00,88.673,88.708,88.673,88.69,67200000.0
2007-05-15 22:25:00,88.683,88.698,88.662,88.662,62400000.0
2007-05-15 22:30:00,88.659,88.69,88.616,88.683,65600000.0
2007-05-15 22:35:00,88.677,88.733,88.666,88.733,73600000.0
2007-05-15 22:40:00,88.69,88.744,88.69,88.729,68800000.0
2007-05-15 22:45:00,88.712,88.746,88.709,88.725,67200000.0
2007-05-15 22:50:00,88.732,88.765,88.718,88.753,57600000.0
2007-05-15 22:55:00,88.751,88.816,88.751,88.799,79400000.0
2007-05-15 23:00:00,88.714,88.811,87.698,88.805,76800000.0
2007-05-15 23:05:00,88.797,88.821,88.788,88.799,92200000.0
2007-05-15 23:10:00,88.802,88.844,88.75,88.802,64000000.0
2007-05-15 23:15:00,88.783,88.793,88.761,88.761,60800000.0
2007-05-15 23:20:00,88.772,88.782,88.752,88.758,62800000.0
2007-05-15 23:25:00,88.761,88.778,88.683,88.73,68800000.0
2007-05-15 23:30:00,88.749,88.753,88.711,88.738,73600000.0
2007-05-15 23:35:00,88.739,88.805,88.739,88.791,63400000.0
2007-05-15 23:40:00,88.806,88.843,88.774,88.839,89600000.0
2007-05-15 23:45:00,88.836,88.838,88.801,88.805,60800000.0
2007-05-15 23:50:00,88.797,88.819,88.78,88.819,60800000.0
2007-05-15 23:55:00,88.804,88.855,88.699,88.832,67200000.0
2007-05-16 00:00:00,88.831,88.831,88.789,88.8,64000000.0
2007-05-16 00:05:00,88.782,88.826,88.745,88.818,54200000.0
2007-05-16 00:10:00,88.806,88.838,88.791,88.832,63400000.0
2007-05-16 00:15:00,88.841,88.841,88.806,88.82,64000000.0
2007-05-16 00:20:00,88.809,88.822,88.79,88.81,75200000.0
2007-05-16 00:25:00,88.809,88.819,88.782,88.793,83200000.0
2007-05-16 00:30:00,88.793,88.82,88.785,88.809,68600000.0
2007-05-16 00:35:00,88.814,88.834,88.769,88.775,67600000.0
2007-05-16 00:40:00,88.778,88.778,88.732,88.749,70400000.0
2007-05-16 00:45:00,88.704,88.737,88.628,88.711,64000000.0
2007-05-16 00:50:00,88.709,88.709,88.598,88.598,64000000.0
2007-05-16 00:55:00,88.607,88.661,88.601,88.66,62400000.0
2007-05-16 01:00:00,88.683,88.699,88.606,88.613,62400000.0
2007-05-16 01:05:00,88.603,88.621,88.551,88.599,69800000.0
2007-05-16 01:10:00,88.591,88.626,88.574,88.616,67600000.0
2007-05-16 01:15:00,88.625,88.642,88.605,88.622,78400000.0
2007-05-16 01:20:00,88.612,88.642,88.607,88.616,60800000.0
2007-05-16 01:25:00,88.623,88.636,88.6,88.621,72000000.0
2007-05-16 01:30:00,88.623,88.638,88.606,88.622,70800000.0
2007-05-16 01:35:00,88.617,88.638,88.61,88.617,72000000.0
2007-05-16 01:40:00,88.613,88.639,88.55,88.55,55400000.0
2007-05-16 01:45:00,88.617,88.617,88.578,88.592,75200000.0
2007-05-16 01:50:00,88.595,88.646,88.595,88.634,73600000.0
2007-05-16 01:55:00,88.633,88.651,88.608,88.643,57600000.0
2007-05-16 02:00:00,88.649,88.661,88.637,88.65,54400000.0
2007-05-16 02:05:00,88.648,88.666,88.62,88.666,72000000.0
2007-05-16 02:10:00,88.656,88.671,88.631,88.644,54800000.0
2007-05-16 02:15:00,88.655,88.673,88.578,88.637,62800000.0
2007-05-16 02:20:00,88.628,88.646,88.544,88.634,62400000.0
2007-05-16 02:25:00,88.627,88.645,88.607,88.642,69800000.0
2007-05-16 02:30:00,88.642,88.661,88.64,88.643,65600000.0
2007-05-16 02:35:00,88.646,88.658,88.637,88.645,66600000.0
2007-05-16 02:40:00,88.653,88.661,88.623,88.627,57000000.0
2007-05-16 02:45:00,88.617,88.68,88.616,88.68,68800000.0
2007-05-16 02:50:00,88.68,88.689,88.581,88.689,55400000.0
2007-05-16 02:55:00,88.721,88.721,88.669,88.721,49600000.0
2007-05-16 03:00:00,88.724,88.77,88.63,88.77,56000000.0
2007-05-16 03:05:00,88.766,88.766,88.662,88.672,68800000.0
2007-05-16 03:10:00,88.657,88.678,88.646,88.673,71400000.0
2007-05-16 03:15:00,88.673,88.695,88.656,88.678,68800000.0
2007-05-16 03:20:00,88.677,88.688,88.672,88.682,59200000.0
2007-05-16 03:25:00,88.668,88.692,88.657,88.673,72000000.0
2007-05-16 03:30:00,88.667,88.675,88.607,88.641,61200000.0
2007-05-16 03:35:00,88.646,88.677,88.614,88.668,69800000.0
2007-05-16 03:40:00,88.68,88.68,88.646,88.649,60200000.0
2007-05-16 03:45:00,88.64,88.65,88.632,88.65,60800000.0
2007-05-16 03:50:00,88.649,88.649,88.59,88.602,60200000.0
2007-05-16 03:55:00,88.603,88.638,88.586,88.635,68800000.0
2007-05-16 04:00:00,88.633,88.646,88.611,88.63,59200000.0
2007-05-16 04:05:00,88.66,88.669,88.633,88.66,63200000.0
2007-05-16 04:10:00,88.669,88.698,88.633,88.697,61200000.0
2007-05-16 04:15:00,88.713,88.716,88.666,88.686,64800000.0
2007-05-16 04:20:00,88.68,88.705,88.592,88.702,64000000.0
2007-05-16 04:25:00,88.704,88.719,88.688,88.707,62400000.0
2007-05-16 04:30:00,88.694,88.773,88.694,88.741,60000000.0
2007-05-16 04:35:00,88.745,88.794,88.745,88.79,60200000.0
2007-05-16 04:40:00,88.804,88.859,88.791,88.797,57600000.0
2007-05-16 04:45:00,88.799,88.822,88.782,88.801,65000000.0
2007-05-16 04:50:00,88.79,88.813,88.719,88.796,59200000.0
2007-05-16 04:55:00,88.804,88.835,88.794,88.813,63400000.0
2007-05-16 05:00:00,88.791,88.853,88.791,88.83,60800000.0
2007-05-16 05:05:00,88.821,88.824,88.726,88.741,65600000.0
2007-05-16 05:10:00,88.768,88.768,88.717,88.717,65600000.0
2007-05-16 05:15:00,88.728,88.769,88.704,88.73,73600000.0
2007-05-16 05:20:00,88.722,88.735,88.687,88.707,54400000.0
2007-05-16 05:25:00,88.71,88.721,88.69,88.699,60800000.0
2007-05-16 05:30:00,88.714,88.72,88.685,88.688,60200000.0
2007-05-16 05:35:00,88.696,88.726,88.694,88.725,60800000.0
2007-05-16 05:40:00,88.721,88.728,88.704,88.715,60200000.0
2007-05-16 05:45:00,88.708,88.735,88.7,88.717,78400000.0
2007-05-16 05:50:00,88.72,88.736,88.711,88.717,64000000.0
2007-05-16 05:55:00,88.661,88.76,88.642,88.68,62400000.0
2007-05-16 06:00:00,88.684,88.733,88.684,88.725,60800000.0
2007-05-16 06:05:00,88.74,88.747,88.712,88.73,61200000.0
2007-05-16 06:10:00,88.746,88.797,88.66,88.784,65000000.0
2007-05-16 06:15:00,88.785,88.789,88.758,88.767,62400000.0
2007-05-16 06:20:00,88.776,88.784,88.752,88.757,77200000.0
2007-05-16 06:25:00,88.766,88.771,88.701,88.755,62800000.0
2007-05-16 06:30:00,88.752,88.776,88.74,88.776,59000000.0
2007-05-16 06:35:00,88.775,88.795,88.767,88.786,66600000.0
2007-05-16 06:40:00,88.785,88.785,88.75,88.765,67200000.0
2007-05-16 06:45:00,88.783,88.787,88.75,88.772,78400000.0
2007-05-16 06:50:00,88.767,88.788,88.753,88.788,70800000.0
2007-05-16 06:55:00,88.793,88.797,88.771,88.787,62400000.0
2007-05-16 07:00:00,88.79,88.801,88.773,88.793,72000000.0
2007-05-16 07:05:00,88.81,88.817,88.789,88.789,64000000.0
2007-05-16 07:10:00,88.794,88.794,88.711,88.779,60800000.0
2007-05-16 07:15:00,88.789,88.792,88.759,88.776,61600000.0
2007-05-16 07:20:00,88.785,88.804,88.756,88.768,73600000.0
2007-05-16 07:25:00,88.768,88.784,88.757,88.77,73000000.0
2007-05-16 07:30:00,88.782,88.788,88.753,88.755,67200000.0
2007-05-16 07:35:00,88.762,88.777,88.749,88.766,61800000.0
2007-05-16 07:40:00,88.756,88.773,88.751,88.772,60800000.0
2007-05-16 07:45:00,88.765,88.767,88.74,88.761,68800000.0
2007-05-16 07:50:00,88.755,88.761,88.705,88.735,72000000.0
2007-05-16 07:55:00,88.739,88.788,88.718,88.788,64000000.0
2007-05-16 08:00:00,88.793,88.793,88.746,88.769,70400000.0
2007-05-16 08:05:00,88.77,88.778,88.726,88.726,67600000.0
2007-05-16 08:10:00,88.718,88.752,88.718,88.729,64400000.0
2007-05-16 08:15:00,88.738,88.744,88.655,88.669,70400000.0
2007-05-16 08:20:00,88.664,88.68,88.616,88.628,73000000.0
2007-05-16 08:25:00,88.618,88.665,88.6,88.629,64000000.0
2007-05-16 08:30:00,88.617,88.664,88.614,88.617,64000000.0
2007-05-16 08:35:00,88.61,88.657,88.61,88.642,73600000.0
2007-05-16 08:40:00,88.643,88.666,88.637,88.651,71400000.0
2007-05-16 08:45:00,88.636,88.696,88.636,88.679,68800000.0
2007-05-16 08:50:00,88.672,88.684,88.637,88.681,72000000.0
2007-05-16 08:55:00,88.681,88.688,88.659,88.686,60800000.0
2007-05-16 09:00:00,88.685,88.702,88.599,88.641,66600000.0
2007-05-16 09:05:00,88.639,88.65,88.597,88.644,67200000.0
2007-05-16 09:10:00,88.654,88.659,88.624,88.627,63400000.0
2007-05-16 09:15:00,88.634,88.653,88.62,88.644,61800000.0
2007-05-16 09:20:00,88.653,88.725,88.653,88.723,70400000.0
2007-05-16 09:25:00,88.721,88.761,88.716,88.716,59200000.0
2007-05-16 09:30:00,88.716,88.733,88.675,88.715,64000000.0
2007-05-16 09:35:00,88.713,88.741,88.666,88.695,68800000.0
2007-05-16 09:40:00,88.706,88.715,88.688,88.699,66600000.0
2007-05-16 09:45:00,88.729,88.79,88.725,88.782,60200000.0
2007-05-16 09:50:00,88.79,88.801,88.756,88.779,67600000.0
2007-05-16 09:55:00,88.775,88.791,88.699,88.774,78400000.0
2007-05-16 10:00:00,88.781,88.808,88.766,88.794,59200000.0
2007-05-16 10:05:00,88.79,88.813,88.781,88.786,67200000.0
2007-05-16 10:10:00,88.771,88.793,88.756,88.777,66000000.0
2007-05-16 10:15:00,88.772,88.78,88.715,88.728,59200000.0
2007-05-16 10:20:00,88.732,88.747,88.719,88.737,68800000.0
2007-05-16 10:25:00,88.734,88.734,88.689,88.689,55400000.0
2007-05-16 10:30:00,88.678,88.74,88.678,88.723,65600000.0
2007-05-16 10:35:00,88.719,88.755,88.661,88.751,57600000.0
2007-05-16 10:40:00,88.751,88.774,88.74,88.766,64000000.0
2007-05-16 10:45:00,88.757,88.785,88.743,88.765,62800000.0
2007-05-16 10:50:00,88.766,88.769,88.721,88.737,73600000.0
2007-05-16 10:55:00,88.744,88.758,88.664,88.728,68800000.0
2007-05-16 11:00:00,88.73,88.749,88.721,88.736,68800000.0
2007-05-16 11:05:00,88.749,88.76,88.682,88.752,81000000.0
2007-05-16 11:10:00,88.762,88.786,88.74,88.778,67200000.0
2007-05-16 11:15:00,88.769,88.776,88.712,88.735,66000000.0
2007-05-16 11:20:00,88.724,88.754,88.715,88.753,64000000.0
2007-05-16 11:25:00,88.752,88.835,88.742,88.825,71400000.0
2007-05-16 11:30:00,88.829,88.829,88.759,88.759,68200000.0
2007-05-16 11:35:00,88.782,88.79,88.744,88.75,57600000.0
2007-05-16 11:40:00,88.754,88.795,88.746,88.795,66600000.0
2007-05-16 11:45:00,88.799,88.814,88.764,88.798,66600000.0
2007-05-16 11:50:00,88.804,88.804,88.78,88.788,66000000.0
2007-05-16 11:55:00,88.78,88.782,88.72,88.749,59200000.0
2007-05-16 12:00:00,88.774,88.774,88.76,88.769,65600000.0
2007-05-16 12:05:00,88.769,88.782,88.757,88.757,67200000.0
2007-05-16 12:10:00,88.759,88.767,88.735,88.758,59200000.0
2007-05-16 12:15:00,88.774,88.778,88.699,88.755,71400000.0
2007-05-16 12:20:00,88.747,88.786,88.735,88.775,68800000.0
2007-05-16 12:25:00,88.781,88.811,88.762,88.808,64000000.0
2007-05-16 12:30:00,88.774,88.824,88.774,88.789,70400000.0
2007-05-16 12:35:00,88.786,88.789,88.674,88.773,67200000.0
2007-05-16 12:40:00,88.773,88.774,88.751,88.769,73000000.0
2007-05-16 12:45:00,88.743,88.771,88.74,88.761,70400000.0
2007-05-16 12:50:00,88.766,88.812,88.766,88.804,60200000.0
2007-05-16 12:55:00,88.812,88.813,88.763,88.771,72400000.0
2007-05-16 13:00:00,88.77,88.79,88.761,88.77,60800000.0
2007-05-16 13:05:00,88.767,88.784,88.746,88.784,69200000.0
2007-05-16 13:10:00,88.783,88.783,88.722,88.722,70400000.0
2007-05-16 13:15:00,88.757,88.808,88.753,88.768,70400000.0
2007-05-16 13:20:00,88.738,88.804,88.735,88.752,66600000.0
2007-05-16 13:25:00,88.748,88.769,88.669,88.762,75200000.0
2007-05-16 13:30:00,88.744,88.749,88.723,88.735,67200000.0
2007-05-16 13:35:00,88.726,88.752,88.721,88.738,116800000.0
2007-05-16 13:40:00,88.762,88.771,88.727,88.736,128000000.0
2007-05-16 13:45:00,88.734,88.748,88.706,88.739,88000000.0
2007-05-16 13:50:00,88.728,88.738,88.713,88.732,91200000.0
2007-05-16 13:55:00,88.74,88.743,88.685,88.709,103400000.0
2007-05-16 14:00:00,88.717,88.748,88.689,88.73,120000000.0
2007-05-16 14:05:00,88.738,88.755,88.715,88.748,150800000.0
2007-05-16 14:10:00,88.742,88.75,88.702,88.735,102400000.0
2007-05-16 14:15:00,88.742,88.744,88.697,88.697,96000000.0
2007-05-16 14:20:00,88.7,88.717,88.67,88.705,138000000.0
2007-05-16 14:25:00,88.697,88.734,88.697,88.722,91200000.0
2007-05-16 14:30:00,88.727,88.734,88.701,88.734,140800000.0
2007-05-16 14:35:00,88.741,88.743,88.672,88.672,107200000.0
2007-05-16 14:40:00,88.643,88.735,88.643,88.716,120000000.0
2007-05-16 14:45:00,88.731,88.75,88.703,88.75,88400000.0
2007-05-16 14:50:00,88.761,88.772,88.723,88.772,104000000.0
2007-05-16 14:55:00,88.779,88.881,88.779,88.874,75600000.0
2007-05-16 15:00:00,88.871,88.887,88.794,88.842,91200000.0
2007-05-16 15:05:00,88.839,88.839,88.803,88.814,86800000.0
2007-05-16 15:10:00,88.817,88.827,88.729,88.734,164800000.0
2007-05-16 15:15:00,88.746,88.757,88.686,88.692,119400000.0
2007-05-16 15:20:00,88.707,88.719,88.664,88.677,126400000.0
2007-05-16 15:25:00,88.684,88.69,88.581,88.667,211400000.0
2007-05-16 15:30:00,88.602,88.738,88.602,88.71,259400000.0
2007-05-16 15:35:00,88.715,88.742,88.71,88.742,192400000.0
2007-05-16 15:40:00,88.738,88.748,88.716,88.727,138000000.0
2007-05-16 15:45:00,88.736,88.74,88.693,88.697,98600000.0
2007-05-16 15:50:00,88.698,88.781,88.695,88.734,98000000.0
2007-05-16 15:55:00,88.727,88.744,88.703,88.704,143400000.0
2007-05-16 16:00:00,88.701,88.723,88.695,88.716,223400000.0
2007-05-16 16:05:00,88.723,88.765,88.699,88.765,203600000.0
2007-05-16 16:10:00,88.777,88.785,88.639,88.639,172800000.0
2007-05-16 16:15:00,88.64,88.68,88.613,88.68,148200000.0
2007-05-16 16:20:00,88.711,88.746,88.679,88.702,141200000.0
2007-05-16 16:25:00,88.705,88.72,88.59,88.59,125200000.0
2007-05-16 16:30:00,88.582,88.626,88.561,88.613,127400000.0
2007-05-16 16:35:00,88.614,88.641,88.583,88.635,220800000.0
2007-05-16 16:40:00,88.631,88.658,88.602,88.628,212200000.0
2007-05-16 16:45:00,88.645,88.659,88.583,88.591,227400000.0
2007-05-16 16:50:00,88.604,88.657,88.564,88.572,195200000.0
2007-05-16 16:55:00,88.574,88.586,88.502,88.502,147200000.0
2007-05-16 17:00:00,88.532,88.569,88.516,88.532,209600000.0
2007-05-16 17:05:00,88.538,88.565,88.423,88.423,277000000.0
2007-05-16 17:10:00,88.421,88.439,88.354,88.406,140800000.0
2007-05-16 17:15:00,88.443,88.483,88.378,88.477,156800000.0
2007-05-16 17:20:00,88.489,88.517,88.464,88.511,88000000.0
2007-05-16 17:25:00,88.514,88.531,88.443,88.464,158400000.0
2007-05-16 17:30:00,88.441,88.441,88.339,88.436,258600000.0
2007-05-16 17:35:00,88.436,88.505,88.432,88.5,144400000.0
2007-05-16 17:40:00,88.485,88.488,88.423,88.423,148800000.0
2007-05-16 17:45:00,88.435,88.472,88.378,88.393,234000000.0
2007-05-16 17:50:00,88.411,88.477,88.411,88.477,177000000.0
2007-05-16 17:55:00,88.483,88.515,88.475,88.485,201000000.0
2007-05-16 18:00:00,88.475,88.475,88.401,88.435,177600000.0
2007-05-16 18:05:00,88.453,88.486,88.453,88.479,172200000.0
2007-05-16 18:10:00,88.472,88.488,88.438,88.464,88000000.0
2007-05-16 18:15:00,88.47,88.493,88.455,88.463,205200000.0
2007-05-16 18:20:00,88.45,88.514,88.428,88.434,188800000.0
2007-05-16 18:25:00,88.424,88.487,88.413,88.464,136000000.0
2007-05-16 18:30:00,88.466,88.492,88.46,88.484,169000000.0
2007-05-16 18:35:00,88.482,88.49,88.456,88.485,274000000.0
2007-05-16 18:40:00,88.489,88.491,88.458,88.468,296400000.0
2007-05-16 18:45:00,88.469,88.475,88.447,88.465,92200000.0
2007-05-16 18:50:00,88.47,88.495,88.463,88.487,126800000.0
2007-05-16 18:55:00,88.487,88.496,88.476,88.476,121000000.0
2007-05-16 19:00:00,88.46,88.496,88.46,88.492,100800000.0
2007-05-16 19:05:00,88.507,88.551,88.479,88.533,143200000.0
2007-05-16 19:10:00,88.535,88.542,88.523,88.529,74600000.0
2007-05-16 19:15:00,88.534,88.55,88.509,88.539,86400000.0
2007-05-16 19:20:00,88.535,88.547,88.503,88.506,110400000.0
2007-05-16 19:25:00,88.502,88.507,88.466,88.473,93800000.0
2007-05-16 19:30:00,88.473,88.495,88.467,88.482,59200000.0
2007-05-16 19:35:00,88.489,88.531,88.481,88.521,68800000.0
2007-05-16 19:40:00,88.498,88.53,88.496,88.528,56000000.0
2007-05-16 19:45:00,88.528,88.546,88.505,88.522,84200000.0
2007-05-16 19:50:00,88.525,88.535,88.512,88.518,65600000.0
2007-05-16 19:55:00,88.524,88.533,88.507,88.513,64000000.0
2007-05-16 20:00:00,88.516,88.518,88.453,88.46,93800000.0
2007-05-16 20:05:00,88.495,88.506,88.462,88.479,91200000.0
2007-05-16 20:10:00,88.495,88.506,88.403,88.458,62200000.0
2007-05-16 20:15:00,88.458,88.471,88.427,88.45,102400000.0
2007-05-16 20:20:00,88.443,88.454,88.431,88.454,77800000.0
2007-05-16 20:25:00,88.44,88.467,88.432,88.467,59200000.0
2007-05-16 20:30:00,88.474,88.485,88.468,88.476,73000000.0
2007-05-16 20:35:00,88.47,88.49,88.438,88.485,62400000.0
2007-05-16 20:40:00,88.494,88.494,88.437,88.443,64000000.0
2007-05-16 20:45:00,88.442,88.476,88.44,88.472,68800000.0
2007-05-16 20:50:00,88.474,88.514,88.462,88.479,78400000.0
2007-05-16 20:55:00,88.479,88.484,88.46,88.46,56000000.0
2007-05-16 21:00:00,88.425,88.455,88.401,88.454,71400000.0
2007-05-16 21:05:00,88.403,88.455,88.389,88.437,66000000.0
2007-05-16 21:10:00,88.415,88.447,88.404,88.445,67200000.0
2007-05-16 21:15:00,88.421,88.448,88.352,88.447,72000000.0
2007-05-16 21:20:00,88.434,88.455,88.424,88.429,59600000.0
2007-05-16 21:25:00,88.436,88.469,88.429,88.458,62400000.0
2007-05-16 21:30:00,88.477,88.477,88.429,88.429,70400000.0
2007-05-16 21:35:00,88.449,88.47,88.351,88.46,59200000.0
2007-05-16 21:40:00,88.462,88.5,88.416,88.452,65600000.0
2007-05-16 21:45:00,88.45,88.469,88.414,88.469,69800000.0
2007-05-16 21:50:00,88.458,88.467,88.43,88.466,64000000.0
2007-05-16 21:55:00,88.421,88.461,88.412,88.449,68800000.0
2007-05-16 22:00:00,88.466,88.481,88.425,88.436,78400000.0
2007-05-16 22:05:00,88.437,88.486,88.427,88.446,68800000.0
2007-05-16 22:10:00,88.448,88.474,88.419,88.47,59200000.0
2007-05-16 22:15:00,88.463,88.49,88.45,88.473,69800000.0
2007-05-16 22:20:00,88.469,88.501,88.465,88.501,66600000.0
2007-05-16 22:25:00,88.508,88.515,88.461,88.496,62400000.0
2007-05-16 22:30:00,88.505,88.505,88.441,88.502,65600000.0
2007-05-16 22:35:00,88.494,88.497,88.445,88.479,86400000.0
2007-05-16 22:40:00,88.472,88.505,88.468,88.503,68800000.0
2007-05-16 22:45:00,88.486,88.506,88.458,88.506,67200000.0
2007-05-16 22:50:00,88.49,88.513,88.464,88.498,57600000.0
2007-05-16 22:55:00,88.496,88.515,88.496,88.5,80000000.0
2007-05-16 23:00:00,88.498,88.498,88.454,88.485,74400000.0
2007-05-16 23:05:00,88.476,88.49,88.47,88.485,75200000.0
2007-05-16 23:10:00,88.495,88.516,88.445,88.478,64000000.0
2007-05-16 23:15:00,88.465,88.494,88.453,88.463,60200000.0
2007-05-16 23:20:00,88.469,88.483,88.439,88.445,65600000.0
2007-05-16 23:25:00,88.471,88.483,88.386,88.435,69200000.0
2007-05-16 23:30:00,88.45,88.486,88.45,88.486,73600000.0
2007-05-16 23:35:00,88.481,88.481,88.432,88.432,64000000.0
2007-05-16 23:40:00,88.43,88.484,88.42,88.484,90000000.0
2007-05-16 23:45:00,88.482,88.502,88.473,88.491,60800000.0
2007-05-16 23:50:00,88.49,88.511,88.476,88.496,60800000.0
2007-05-16 23:55:00,88.509,88.544,88.441,88.485,67200000.0
2007-05-17 00:00:00,88.486,88.513,88.468,88.5,64000000.0
2007-05-17 00:05:00,88.493,88.506,88.474,88.485,53800000.0
2007-05-17 00:10:00,88.487,88.502,88.45,88.496,64000000.0
2007-05-17 00:15:00,88.499,88.509,88.471,88.491,59200000.0
2007-05-17 00:20:00,88.495,88.525,88.478,88.525,75200000.0
2007-05-17 00:25:00,88.533,88.533,88.503,88.523,82600000.0
2007-05-17 00:30:00,88.509,88.525,88.484,88.505,68200000.0
2007-05-17 00:35:00,88.5,88.508,88.491,88.494,69200000.0
2007-05-17 00:40:00,88.504,88.504,88.451,88.475,65600000.0
2007-05-17 00:45:00,88.48,88.49,88.467,88.472,64000000.0
2007-05-17 00:50:00,88.485,88.497,88.469,88.486,64000000.0
2007-05-17 00:55:00,88.487,88.487,88.451,88.476,61200000.0
2007-05-17 01:00:00,88.483,88.49,88.455,88.477,62800000.0
2007-05-17 01:05:00,88.474,88.495,88.424,88.481,70800000.0
2007-05-17 01:10:00,88.475,88.514,88.47,88.498,67200000.0
2007-05-17 01:15:00,88.512,88.512,88.472,88.48,78400000.0
2007-05-17 01:20:00,88.486,88.497,88.457,88.478,60800000.0
2007-05-17 01:25:00,88.474,88.48,88.432,88.444,71400000.0
2007-05-17 01:30:00,88.436,88.488,88.426,88.478,70400000.0
2007-05-17 01:35:00,88.468,88.529,88.461,88.504,71400000.0
2007-05-17 01:40:00,88.502,88.511,88.482,88.487,64000000.0
2007-05-17 01:45:00,88.484,88.515,88.47,88.47,75200000.0
2007-05-17 01:50:00,88.51,88.613,88.51,88.613,73600000.0
2007-05-17 01:55:00,88.622,88.659,88.566,88.57,57000000.0
2007-05-17 02:00:00,88.568,88.568,88.543,88.543,69800000.0
2007-05-17 02:05:00,88.548,88.58,88.538,88.573,70800000.0
2007-05-17 02:10:00,88.568,88.592,88.545,88.584,62400000.0
2007-05-17 02:15:00,88.576,88.576,88.481,88.56,57600000.0
2007-05-17 02:20:00,88.546,88.562,88.466,88.562,62400000.0
2007-05-17 02:25:00,88.56,88.615,88.558,88.611,69800000.0
2007-05-17 02:30:00,88.606,88.619,88.586,88.618,65600000.0
2007-05-17 02:35:00,88.621,88.647,88.603,88.619,67200000.0
2007-05-17 02:40:00,88.626,88.659,88.618,88.624,57600000.0
2007-05-17 02:45:00,88.641,88.653,88.626,88.646,68800000.0
2007-05-17 02:50:00,88.633,88.669,88.578,88.648,56000000.0
2007-05-17 02:55:00,88.642,88.642,88.605,88.627,49000000.0
2007-05-17 03:00:00,88.629,88.64,88.539,88.64,52800000.0
2007-05-17 03:05:00,88.63,88.648,88.608,88.625,67600000.0
2007-05-17 03:10:00,88.613,88.629,88.609,88.626,72000000.0
2007-05-17 03:15:00,88.619,88.636,88.597,88.626,68800000.0
2007-05-17 03:20:00,88.63,88.639,88.587,88.592,64400000.0
2007-05-17 03:25:00,88.619,88.631,88.582,88.596,72000000.0
2007-05-17 03:30:00,88.578,88.578,88.51,88.571,60800000.0
2007-05-17 03:35:00,88.561,88.57,88.482,88.547,69800000.0
2007-05-17 03:40:00,88.59,88.593,88.511,88.544,60800000.0
2007-05-17 03:45:00,88.542,88.551,88.525,88.547,49600000.0
2007-05-17 03:50:00,88.543,88.563,88.535,88.537,48000000.0
2007-05-17 03:55:00,88.526,88.539,88.496,88.538,68200000.0
2007-05-17 04:00:00,88.539,88.559,88.522,88.524,59200000.0
2007-05-17 04:05:00,88.525,88.536,88.446,88.515,61800000.0
2007-05-17 04:10:00,88.508,88.514,88.465,88.501,60800000.0
2007-05-17 04:15:00,88.507,88.538,88.494,88.508,64000000.0
2007-05-17 04:20:00,88.534,88.59,88.442,88.59,63400000.0
2007-05-17 04:25:00,88.598,88.663,88.583,88.587,62400000.0
2007-05-17 04:30:00,88.577,88.583,88.538,88.547,68200000.0
2007-05-17 04:35:00,88.552,88.56,88.494,88.51,62400000.0
2007-05-17 04:40:00,88.515,88.557,88.498,88.498,57600000.0
2007-05-17 04:45:00,88.484,88.493,88.465,88.484,66000000.0
2007-05-17 04:50:00,88.483,88.483,88.385,88.46,59200000.0
2007-05-17 04:55:00,88.475,88.491,88.467,88.474,57600000.0
2007-05-17 05:00:00,88.464,88.484,88.453,88.46,60800000.0
2007-05-17 05:05:00,88.451,88.451,88.404,88.415,65000000.0
2007-05-17 05:10:00,88.431,88.451,88.399,88.437,66000000.0
2007-05-17 05:15:00,88.436,88.455,88.384,88.412,66600000.0
2007-05-17 05:20:00,88.418,88.445,88.409,88.431,57600000.0
2007-05-17 05:25:00,88.439,88.465,88.43,88.455,60800000.0
2007-05-17 05:30:00,88.428,88.497,88.426,88.489,60800000.0
2007-05-17 05:35:00,88.489,88.496,88.458,88.49,48000000.0
2007-05-17 05:40:00,88.488,88.488,88.454,88.461,60200000.0
2007-05-17 05:45:00,88.463,88.506,88.457,88.506,77800000.0
2007-05-17 05:50:00,88.514,88.514,88.488,88.494,63200000.0
2007-05-17 05:55:00,88.428,88.51,88.398,88.477,62400000.0
2007-05-17 06:00:00,88.487,88.505,88.451,88.498,63400000.0
2007-05-17 06:05:00,88.499,88.524,88.492,88.503,60200000.0
2007-05-17 06:10:00,88.515,88.555,88.439,88.555,65000000.0
2007-05-17 06:15:00,88.531,88.568,88.529,88.562,62400000.0
2007-05-17 06:20:00,88.565,88.565,88.543,88.554,67600000.0
2007-05-17 06:25:00,88.553,88.599,88.531,88.585,51600000.0
2007-05-17 06:30:00,88.581,88.6,88.55,88.565,63800000.0
2007-05-17 06:35:00,88.575,88.589,88.545,88.558,67200000.0
2007-05-17 06:40:00,88.571,88.571,88.526,88.539,66600000.0
2007-05-17 06:45:00,88.549,88.555,88.535,88.552,77800000.0
2007-05-17 06:50:00,88.537,88.572,88.537,88.557,72000000.0
2007-05-17 06:55:00,88.552,88.564,88.538,88.551,62400000.0
2007-05-17 07:00:00,88.563,88.578,88.547,88.556,72000000.0
2007-05-17 07:05:00,88.559,88.56,88.53,88.546,64000000.0
2007-05-17 07:10:00,88.543,88.556,88.458,88.535,60800000.0
2007-05-17 07:15:00,88.54,88.572,88.535,88.57,65000000.0
2007-05-17 07:20:00,88.571,88.585,88.569,88.579,68800000.0
2007-05-17 07:25:00,88.58,88.585,88.549,88.555,73600000.0
2007-05-17 07:30:00,88.569,88.577,88.542,88.552,67200000.0
2007-05-17 07:35:00,88.548,88.568,88.523,88.568,62200000.0
2007-05-17 07:40:00,88.558,88.558,88.504,88.507,60800000.0
2007-05-17 07:45:00,88.487,88.5,88.447,88.456,68800000.0
2007-05-17 07:50:00,88.459,88.466,88.435,88.461,72000000.0
2007-05-17 07:55:00,88.456,88.461,88.43,88.459,64000000.0
2007-05-17 08:00:00,88.46,88.467,88.44,88.448,69200000.0
2007-05-17 08:05:00,88.455,88.525,88.455,88.506,68800000.0
2007-05-17 08:10:00,88.502,88.527,88.496,88.515,64000000.0
2007-05-17 08:15:00,88.545,88.553,88.504,88.522,64000000.0
2007-05-17 08:20:00,88.509,88.519,88.463,88.463,73400000.0
2007-05-17 08:25:00,88.452,88.482,88.399,88.471,63400000.0
2007-05-17 08:30:00,88.463,88.503,88.452,88.503,64000000.0
2007-05-17 08:35:00,88.508,88.564,88.508,88.55,73600000.0
2007-05-17 08:40:00,88.552,88.597,88.552,88.578,71400000.0
2007-05-17 08:45:00,88.583,88.654,88.583,88.615,68800000.0
2007-05-17 08:50:00,88.623,88.631,88.601,88.625,72000000.0
2007-05-17 08:55:00,88.633,88.691,88.624,88.652,60200000.0
2007-05-17 09:00:00,88.65,88.65,88.548,88.565,67200000.0
2007-05-17 09:05:00,88.557,88.573,88.523,88.566,67200000.0
2007-05-17 09:10:00,88.561,88.561,88.511,88.513,51200000.0
2007-05-17 09:15:00,88.52,88.572,88.52,88.559,61800000.0
2007-05-17 09:20:00,88.54,88.625,88.534,88.616,70400000.0
2007-05-17 09:25:00,88.606,88.632,88.598,88.621,58600000.0
2007-05-17 09:30:00,88.632,88.648,88.591,88.636,64000000.0
2007-05-17 09:35:00,88.632,88.669,88.592,88.642,68800000.0
2007-05-17 09:40:00,88.638,88.648,88.613,88.633,66000000.0
2007-05-17 09:45:00,88.644,88.65,88.621,88.641,60800000.0
2007-05-17 09:50:00,88.643,88.66,88.628,88.654,67200000.0
2007-05-17 09:55:00,88.634,88.67,88.568,88.662,78400000.0
2007-05-17 10:00:00,88.666,88.675,88.655,88.671,58600000.0
2007-05-17 10:05:00,88.665,88.713,88.661,88.713,68000000.0
2007-05-17 10:10:00,88.704,88.714,88.684,88.705,65000000.0
2007-05-17 10:15:00,88.686,88.709,88.678,88.709,59200000.0
2007-05-17 10:20:00,88.704,88.744,88.682,88.704,68800000.0
2007-05-17 10:25:00,88.71,88.715,88.65,88.65,58600000.0
2007-05-17 10:30:00,88.645,88.701,88.645,88.695,52800000.0
2007-05-17 10:35:00,88.699,88.715,88.601,88.702,57600000.0
2007-05-17 10:40:00,88.707,88.721,88.685,88.699,64000000.0
2007-05-17 10:45:00,88.688,88.702,88.671,88.69,61800000.0
2007-05-17 10:50:00,88.682,88.701,88.676,88.695,73000000.0
2007-05-17 10:55:00,88.692,88.707,88.611,88.696,68200000.0
2007-05-17 11:00:00,88.702,88.721,88.662,88.665,68800000.0
2007-05-17 11:05:00,88.643,88.701,88.631,88.696,81600000.0
2007-05-17 11:10:00,88.685,88.741,88.673,88.702,67200000.0
2007-05-17 11:15:00,88.687,88.71,88.683,88.692,65000000.0
2007-05-17 11:20:00,88.685,88.704,88.672,88.681,64000000.0
2007-05-17 11:25:00,88.685,88.707,88.675,88.7,72000000.0
2007-05-17 11:30:00,88.698,88.71,88.677,88.677,68200000.0
2007-05-17 11:35:00,88.682,88.715,88.676,88.712,57600000.0
2007-05-17 11:40:00,88.706,88.732,88.694,88.724,67200000.0
2007-05-17 11:45:00,88.739,88.739,88.686,88.707,67200000.0
2007-05-17 11:50:00,88.718,88.719,88.669,88.67,65600000.0
2007-05-17 11:55:00,88.66,88.673,88.596,88.664,59200000.0
2007-05-17 12:00:00,88.674,88.678,88.645,88.678,65600000.0
2007-05-17 12:05:00,88.682,88.713,88.681,88.707,67600000.0
2007-05-17 12:10:00,88.697,88.697,88.659,88.665,59200000.0
2007-05-17 12:15:00,88.667,88.681,88.601,88.676,72000000.0
2007-05-17 12:20:00,88.693,88.702,88.659,88.675,68200000.0
2007-05-17 12:25:00,88.664,88.708,88.654,88.691,63400000.0
2007-05-17 12:30:00,88.684,88.752,88.684,88.716,69800000.0
2007-05-17 12:35:00,88.715,88.719,88.62,88.703,67200000.0
2007-05-17 12:40:00,88.711,88.813,88.705,88.788,73600000.0
2007-05-17 12:45:00,88.791,88.803,88.748,88.748,70400000.0
2007-05-17 12:50:00,88.746,88.766,88.727,88.752,60800000.0
2007-05-17 12:55:00,88.754,88.769,88.745,88.748,72000000.0
2007-05-17 13:00:00,88.734,88.773,88.729,88.75,60800000.0
2007-05-17 13:05:00,88.758,88.775,88.694,88.702,68800000.0
2007-05-17 13:10:00,88.692,88.692,88.572,88.572,70400000.0
2007-05-17 13:15:00,88.565,88.57,88.493,88.569,69800000.0
2007-05-17 13:20:00,88.572,88.645,88.57,88.645,67200000.0
2007-05-17 13:25:00,88.657,88.696,88.565,88.658,75200000.0
2007-05-17 13:30:00,88.659,88.677,88.645,88.645,67200000.0
2007-05-17 13:35:00,88.642,88.642,88.589,88.616,116600000.0
2007-05-17 13:40:00,88.623,88.628,88.603,88.614,126800000.0
2007-05-17 13:45:00,88.613,88.629,88.572,88.572,88000000.0
2007-05-17 13:50:00,88.585,88.594,88.55,88.593,91200000.0
2007-05-17 13:55:00,88.587,88.613,88.569,88.608,103400000.0
2007-05-17 14:00:00,88.605,88.615,88.579,88.599,119200000.0
2007-05-17 14:05:00,88.599,88.608,88.574,88.592,149200000.0
2007-05-17 14:10:00,88.593,88.6,88.573,88.58,101800000.0
2007-05-17 14:15:00,88.566,88.566,88.516,88.516,95400000.0
2007-05-17 14:20:00,88.512,88.563,88.506,88.541,139200000.0
2007-05-17 14:25:00,88.536,88.558,88.526,88.538,91200000.0
2007-05-17 14:30:00,88.535,88.555,88.489,88.542,140200000.0
2007-05-17 14:35:00,88.541,88.549,88.476,88.532,106600000.0
2007-05-17 14:40:00,88.531,88.534,88.482,88.482,118800000.0
2007-05-17 14:45:00,88.465,88.465,88.414,88.42,89600000.0
2007-05-17 14:50:00,88.415,88.482,88.415,88.482,103800000.0
2007-05-17 14:55:00,88.479,88.479,88.407,88.428,75200000.0
2007-05-17 15:00:00,88.434,88.453,88.41,88.425,90600000.0
2007-05-17 15:05:00,88.418,88.436,88.394,88.398,86400000.0
2007-05-17 15:10:00,88.406,88.422,88.386,88.399,164200000.0
2007-05-17 15:15:00,88.385,88.425,88.385,88.412,120000000.0
2007-05-17 15:20:00,88.421,88.421,88.344,88.352,125800000.0
2007-05-17 15:25:00,88.362,88.376,88.286,88.376,211600000.0
2007-05-17 15:30:00,88.283,88.42,88.255,88.339,259200000.0
2007-05-17 15:35:00,88.353,88.372,88.347,88.369,191200000.0
2007-05-17 15:40:00,88.366,88.368,88.345,88.356,144000000.0
2007-05-17 15:45:00,88.369,88.387,88.339,88.345,99200000.0
2007-05-17 15:50:00,88.35,88.36,88.296,88.296,97400000.0
2007-05-17 15:55:00,88.307,88.321,88.279,88.294,143200000.0
2007-05-17 16:00:00,88.298,88.315,88.27,88.288,224200000.0
2007-05-17 16:05:00,88.292,88.327,88.278,88.306,205400000.0
2007-05-17 16:10:00,88.301,88.387,88.29,88.364,172800000.0
2007-05-17 16:15:00,88.361,88.365,88.343,88.361,148800000.0
2007-05-17 16:20:00,88.363,88.453,88.359,88.433,140800000.0
2007-05-17 16:25:00,88.429,88.502,88.426,88.502,124800000.0
2007-05-17 16:30:00,88.523,88.53,88.474,88.495,127400000.0
2007-05-17 16:35:00,88.492,88.53,88.492,88.498,220800000.0
2007-05-17 16:40:00,88.497,88.584,88.497,88.559,211600000.0
2007-05-17 16:45:00,88.56,88.584,88.534,88.539,226000000.0
2007-05-17 16:50:00,88.538,88.553,88.524,88.545,194000000.0
2007-05-17 16:55:00,88.522,88.546,88.438,88.462,146600000.0
2007-05-17 17:00:00,88.438,88.481,88.417,88.454,210000000.0
2007-05-17 17:05:00,88.456,88.497,88.43,88.456,275600000.0
2007-05-17 17:10:00,88.447,88.529,88.418,88.472,140800000.0
2007-05-17 17:15:00,88.478,88.508,88.468,88.49,157600000.0
2007-05-17 17:20:00,88.485,88.493,88.48,88.493,87400000.0
2007-05-17 17:25:00,88.479,88.577,88.479,88.569,158400000.0
2007-05-17 17:30:00,88.568,88.581,88.562,88.571,259600000.0
2007-05-17 17:35:00,88.567,88.588,88.545,88.572,143400000.0
2007-05-17 17:40:00,88.569,88.603,88.564,88.564,148800000.0
2007-05-17 17:45:00,88.562,88.577,88.533,88.573,233000000.0
2007-05-17 17:50:00,88.574,88.605,88.557,88.586,177600000.0
2007-05-17 17:55:00,88.587,88.595,88.548,88.554,201600000.0
2007-05-17 18:00:00,88.57,88.595,88.528,88.528,177000000.0
2007-05-17 18:05:00,88.533,88.569,88.518,88.557,172600000.0
2007-05-17 18:10:00,88.552,88.601,88.535,88.597,88000000.0
2007-05-17 18:15:00,88.601,88.601,88.554,88.564,206400000.0
2007-05-17 18:20:00,88.57,88.57,88.527,88.53,187600000.0
2007-05-17 18:25:00,88.538,88.561,88.53,88.546,135800000.0
2007-05-17 18:30:00,88.545,88.556,88.533,88.539,170000000.0
2007-05-17 18:35:00,88.534,88.559,88.534,88.537,274600000.0
2007-05-17 18:40:00,88.53,88.547,88.516,88.533,294600000.0
2007-05-17 18:45:00,88.536,88.547,88.504,88.514,92200000.0
2007-05-17 18:50:00,88.519,88.559,88.519,88.552,128000000.0
2007-05-17 18:55:00,88.526,88.558,88.526,88.539,121600000.0
2007-05-17 19:00:00,88.538,88.558,88.53,88.54,100000000.0
2007-05-17 19:05:00,88.551,88.566,88.542,88.56,144000000.0
2007-05-17 19:10:00,88.551,88.552,88.522,88.529,75200000.0
2007-05-17 19:15:00,88.529,88.555,88.495,88.548,86400000.0
2007-05-17 19:20:00,88.547,88.563,88.528,88.528,110800000.0
2007-05-17 19:25:00,88.543,88.565,88.525,88.546,94400000.0
2007-05-17 19:30:00,88.545,88.563,88.541,88.549,59200000.0
2007-05-17 19:35:00,88.541,88.579,88.531,88.579,68800000.0
2007-05-17 19:40:00,88.558,88.575,88.521,88.538,55800000.0
2007-05-17 19:45:00,88.538,88.547,88.524,88.535,84800000.0
2007-05-17 19:50:00,88.531,88.556,88.52,88.538,65000000.0
2007-05-17 19:55:00,88.545,88.566,88.543,88.543,63400000.0
2007-05-17 20:00:00,88.542,88.563,88.535,88.559,93800000.0
2007-05-17 20:05:00,88.566,88.584,88.534,88.545,90000000.0
2007-05-17 20:10:00,88.546,88.575,88.486,88.542,62400000.0
2007-05-17 20:15:00,88.541,88.548,88.514,88.519,102400000.0
2007-05-17 20:20:00,88.515,88.556,88.507,88.518,78200000.0
2007-05-17 20:25:00,88.523,88.587,88.523,88.582,58600000.0
2007-05-17 20:30:00,88.556,88.57,88.55,88.569,73600000.0
2007-05-17 20:35:00,88.584,88.591,88.553,88.568,61800000.0
2007-05-17 20:40:00,88.578,88.588,88.538,88.564,63400000.0
2007-05-17 20:45:00,88.571,88.582,88.566,88.571,68800000.0
2007-05-17 20:50:00,88.592,88.618,88.589,88.611,79400000.0
2007-05-17 20:55:00,88.606,88.612,88.585,88.597,62400000.0
2007-05-17 21:00:00,88.592,88.592,88.556,88.573,72000000.0
2007-05-17 21:05:00,88.578,88.591,88.558,88.576,60200000.0
2007-05-17 21:10:00,88.56,88.615,88.558,88.606,67200000.0
2007-05-17 21:15:00,88.589,88.633,88.525,88.616,72000000.0
2007-05-17 21:20:00,88.599,88.648,88.599,88.632,60800000.0
2007-05-17 21:25:00,88.632,88.656,88.618,88.643,62400000.0
2007-05-17 21:30:00,88.637,88.637,88.619,88.625,70200000.0
2007-05-17 21:35:00,88.632,88.633,88.52,88.622,57600000.0
2007-05-17 21:40:00,88.601,88.633,88.591,88.633,51600000.0
2007-05-17 21:45:00,88.634,88.637,88.603,88.616,52200000.0
2007-05-17 21:50:00,88.611,88.62,88.593,88.598,63800000.0
2007-05-17 21:55:00,88.608,88.608,88.53,88.561,60200000.0
2007-05-17 22:00:00,88.614,88.631,88.599,88.63,77800000.0
2007-05-17 22:05:00,88.632,88.632,88.608,88.616,68800000.0
2007-05-17 22:10:00,88.621,88.636,88.61,88.612,58600000.0
2007-05-17 22:15:00,88.613,88.633,88.603,88.609,70400000.0
2007-05-17 22:20:00,88.605,88.623,88.599,88.599,67200000.0
2007-05-17 22:25:00,88.61,88.624,88.601,88.602,62400000.0
2007-05-17 22:30:00,88.602,88.635,88.551,88.616,65600000.0
2007-05-17 22:35:00,88.623,88.659,88.602,88.602,86800000.0
2007-05-17 22:40:00,88.583,88.625,88.583,88.598,68200000.0
2007-05-17 22:45:00,88.595,88.613,88.581,88.589,67200000.0
2007-05-17 22:50:00,88.606,88.613,88.575,88.589,57000000.0
2007-05-17 22:55:00,88.578,88.599,88.556,88.585,80000000.0
2007-05-17 23:00:00,88.578,88.578,88.545,88.565,76800000.0
2007-05-17 23:05:00,88.56,88.562,88.527,88.527,75200000.0
2007-05-17 23:10:00,88.532,88.558,88.52,88.545,64000000.0
2007-05-17 23:15:00,88.529,88.555,88.525,88.533,60800000.0
2007-05-17 23:20:00,88.527,88.562,88.51,88.529,62400000.0
2007-05-17 23:25:00,88.527,88.556,88.457,88.498,68800000.0
2007-05-17 23:30:00,88.514,88.538,88.504,88.524,73600000.0
2007-05-17 23:35:00,88.521,88.548,88.518,88.528,64000000.0
2007-05-17 23:40:00,88.522,88.524,88.489,88.494,89600000.0
2007-05-17 23:45:00,88.483,88.503,88.474,88.491,65600000.0
2007-05-17 23:50:00,88.517,88.574,88.492,88.548,60800000.0
2007-05-17 23:55:00,88.563,88.568,88.47,88.527,67200000.0
2007-05-18 00:00:00,88.536,88.553,88.51,88.534,64000000.0
2007-05-18 00:05:00,88.534,88.544,88.509,88.517,54400000.0
2007-05-18 00:10:00,88.535,88.565,88.526,88.551,64000000.0
2007-05-18 00:15:00,88.55,88.56,88.514,88.557,59200000.0
2007-05-18 00:20:00,88.543,88.551,88.506,88.534,75200000.0
2007-05-18 00:25:00,88.537,88.549,88.513,88.53,83200000.0
2007-05-18 00:30:00,88.539,88.558,88.518,88.548,68200000.0
2007-05-18 00:35:00,88.54,88.562,88.533,88.553,68800000.0
2007-05-18 00:40:00,88.558,88.594,88.531,88.591,74000000.0
2007-05-18 00:45:00,88.583,88.619,88.567,88.57,64000000.0
2007-05-18 00:50:00,88.571,88.587,88.529,88.565,64000000.0
2007-05-18 00:55:00,88.56,88.56,88.506,88.509,61800000.0
2007-05-18 01:00:00,88.492,88.515,88.451,88.511,62400000.0
2007-05-18 01:05:00,88.512,88.512,88.442,88.477,70400000.0
2007-05-18 01:10:00,88.456,88.458,88.405,88.43,67200000.0
2007-05-18 01:15:00,88.434,88.44,88.394,88.42,77800000.0
2007-05-18 01:20:00,88.428,88.479,88.381,88.479,60800000.0
2007-05-18 01:25:00,88.486,88.526,88.484,88.499,72800000.0
2007-05-18 01:30:00,88.495,88.506,88.464,88.481,70400000.0
2007-05-18 01:35:00,88.491,88.492,88.457,88.465,72000000.0
2007-05-18 01:40:00,88.482,88.485,88.447,88.457,62800000.0
2007-05-18 01:45:00,88.447,88.458,88.374,88.39,75200000.0
2007-05-18 01:50:00,88.394,88.451,88.39,88.451,73000000.0
2007-05-18 01:55:00,88.45,88.45,88.391,88.391,57600000.0
2007-05-18 02:00:00,88.402,88.424,88.379,88.411,70400000.0
2007-05-18 02:05:00,88.412,88.442,88.401,88.442,72400000.0
2007-05-18 02:10:00,88.443,88.474,88.432,88.456,56000000.0
2007-05-18 02:15:00,88.458,88.49,88.385,88.49,57600000.0
2007-05-18 02:20:00,88.489,88.5,88.391,88.476,52800000.0
2007-05-18 02:25:00,88.471,88.547,88.471,88.507,70400000.0
2007-05-18 02:30:00,88.515,88.522,88.479,88.481,65600000.0
2007-05-18 02:35:00,88.462,88.496,88.455,88.476,66600000.0
2007-05-18 02:40:00,88.498,88.507,88.466,88.503,57600000.0
2007-05-18 02:45:00,88.526,88.541,88.497,88.517,68800000.0
2007-05-18 02:50:00,88.524,88.556,88.464,88.539,55400000.0
2007-05-18 02:55:00,88.508,88.514,88.472,88.479,49600000.0
2007-05-18 03:00:00,88.472,88.492,88.389,88.467,54400000.0
2007-05-18 03:05:00,88.459,88.467,88.399,88.426,68800000.0
2007-05-18 03:10:00,88.427,88.493,88.426,88.484,72000000.0
2007-05-18 03:15:00,88.475,88.489,88.453,88.462,68200000.0
2007-05-18 03:20:00,88.463,88.466,88.427,88.441,59200000.0
2007-05-18 03:25:00,88.435,88.458,88.4,88.455,71400000.0
2007-05-18 03:30:00,88.442,88.453,88.38,88.453,36800000.0
2007-05-18 03:35:00,88.472,88.475,88.382,88.443,69800000.0
2007-05-18 03:40:00,88.47,88.472,88.415,88.421,60800000.0
2007-05-18 03:45:00,88.411,88.424,88.388,88.39,60800000.0
2007-05-18 03:50:00,88.388,88.404,88.302,88.396,57000000.0
2007-05-18 03:55:00,88.383,88.41,88.369,88.4,68800000.0
2007-05-18 04:00:00,88.388,88.434,88.379,88.428,59200000.0
2007-05-18 04:05:00,88.418,88.427,88.389,88.393,62400000.0
2007-05-18 04:10:00,88.385,88.397,88.354,88.368,61200000.0
2007-05-18 04:15:00,88.376,88.403,88.375,88.393,64000000.0
2007-05-18 04:20:00,88.383,88.389,88.285,88.332,64000000.0
2007-05-18 04:25:00,88.336,88.394,88.336,88.38,61200000.0
2007-05-18 04:30:00,88.351,88.384,88.336,88.36,60800000.0
2007-05-18 04:35:00,88.346,88.346,88.303,88.303,62400000.0
2007-05-18 04:40:00,88.312,88.348,88.301,88.345,64400000.0
2007-05-18 04:45:00,88.359,88.359,88.306,88.327,65600000.0
2007-05-18 04:50:00,88.325,88.348,88.238,88.348,50000000.0
2007-05-18 04:55:00,88.35,88.352,88.324,88.324,56000000.0
2007-05-18 05:00:00,88.321,88.335,88.309,88.329,60200000.0
2007-05-18 05:05:00,88.318,88.356,88.301,88.352,65600000.0
2007-05-18 05:10:00,88.364,88.393,88.345,88.377,65600000.0
2007-05-18 05:15:00,88.351,88.381,88.316,88.373,66600000.0
2007-05-18 05:20:00,88.375,88.385,88.341,88.354,59600000.0
2007-05-18 05:25:00,88.362,88.382,88.344,88.351,60800000.0
2007-05-18 05:30:00,88.35,88.375,88.345,88.375,60800000.0
2007-05-18 05:35:00,88.373,88.392,88.364,88.38,38400000.0
2007-05-18 05:40:00,88.387,88.4,88.373,88.375,60600000.0
2007-05-18 05:45:00,88.391,88.423,88.371,88.423,78400000.0
2007-05-18 05:50:00,88.415,88.421,88.402,88.402,63400000.0
2007-05-18 05:55:00,88.34,88.404,88.295,88.379,62400000.0
2007-05-18 06:00:00,88.389,88.464,88.378,88.445,60800000.0
2007-05-18 06:05:00,88.444,88.487,88.444,88.482,60800000.0
2007-05-18 06:10:00,88.471,88.481,88.377,88.461,66000000.0
2007-05-18 06:15:00,88.446,88.471,88.446,88.468,66000000.0
2007-05-18 06:20:00,88.476,88.476,88.447,88.458,67200000.0
2007-05-18 06:25:00,88.454,88.454,88.368,88.41,60800000.0
2007-05-18 06:30:00,88.404,88.419,88.378,88.413,62400000.0
2007-05-18 06:35:00,88.41,88.414,88.362,88.376,67200000.0
2007-05-18 06:40:00,88.38,88.385,88.309,88.321,67200000.0
2007-05-18 06:45:00,88.325,88.333,88.308,88.32,78400000.0
2007-05-18 06:50:00,88.279,88.331,88.279,88.331,72000000.0
2007-05-18 06:55:00,88.329,88.336,88.306,88.336,62400000.0
2007-05-18 07:00:00,88.343,88.364,88.324,88.324,72000000.0
2007-05-18 07:05:00,88.321,88.329,88.296,88.311,64000000.0
2007-05-18 07:10:00,88.293,88.327,88.243,88.327,60800000.0
2007-05-18 07:15:00,88.325,88.359,88.304,88.359,70400000.0
2007-05-18 07:20:00,88.359,88.359,88.295,88.312,59200000.0
2007-05-18 07:25:00,88.314,88.325,88.29,88.292,73600000.0
2007-05-18 07:30:00,88.293,88.326,88.293,88.314,67600000.0
2007-05-18 07:35:00,88.314,88.321,88.255,88.259,62400000.0
2007-05-18 07:40:00,88.257,88.27,88.236,88.255,60200000.0
2007-05-18 07:45:00,88.26,88.312,88.26,88.311,68800000.0
2007-05-18 07:50:00,88.308,88.317,88.29,88.291,72000000.0
2007-05-18 07:55:00,88.281,88.292,88.24,88.272,64400000.0
2007-05-18 08:00:00,88.261,88.27,88.237,88.248,70400000.0
2007-05-18 08:05:00,88.25,88.294,88.247,88.252,69200000.0
2007-05-18 08:10:00,88.259,88.276,88.236,88.269,63400000.0
2007-05-18 08:15:00,88.285,88.3,88.24,88.255,64000000.0
2007-05-18 08:20:00,88.262,88.279,88.239,88.243,73600000.0
2007-05-18 08:25:00,88.241,88.288,88.241,88.258,63400000.0
2007-05-18 08:30:00,88.275,88.284,88.24,88.248,64000000.0
2007-05-18 08:35:00,88.248,88.276,88.221,88.251,73000000.0
2007-05-18 08:40:00,88.252,88.263,88.18,88.203,72400000.0
2007-05-18 08:45:00,88.192,88.214,88.144,88.205,68200000.0
2007-05-18 08:50:00,88.21,88.241,88.199,88.222,72000000.0
2007-05-18 08:55:00,88.226,88.267,88.218,88.265,67200000.0
2007-05-18 09:00:00,88.263,88.264,88.22,88.238,67200000.0
2007-05-18 09:05:00,88.231,88.252,88.15,88.159,66000000.0
2007-05-18 09:10:00,88.149,88.255,88.142,88.247,59200000.0
2007-05-18 09:15:00,88.242,88.283,88.242,88.283,61800000.0
2007-05-18 09:20:00,88.282,88.282,88.225,88.255,70400000.0
2007-05-18 09:25:00,88.259,88.279,88.25,88.253,58600000.0
2007-05-18 09:30:00,88.279,88.279,88.22,88.235,63400000.0
2007-05-18 09:35:00,88.236,88.26,88.169,88.259,68200000.0
2007-05-18 09:40:00,88.267,88.325,88.267,88.308,67200000.0
2007-05-18 09:45:00,88.321,88.337,88.265,88.335,60800000.0
2007-05-18 09:50:00,88.337,88.373,88.329,88.369,67000000.0
2007-05-18 09:55:00,88.38,88.406,88.27,88.363,78400000.0
2007-05-18 10:00:00,88.367,88.449,88.359,88.446,59200000.0
2007-05-18 10:05:00,88.44,88.44,88.379,88.411,67200000.0
2007-05-18 10:10:00,88.407,88.477,88.382,88.421,66000000.0
2007-05-18 10:15:00,88.43,88.445,88.367,88.412,59200000.0
2007-05-18 10:20:00,88.417,88.523,88.411,88.506,68800000.0
2007-05-18 10:25:00,88.511,88.539,88.469,88.469,58000000.0
2007-05-18 10:30:00,88.462,88.483,88.387,88.424,65600000.0
2007-05-18 10:35:00,88.433,88.474,88.355,88.443,57600000.0
2007-05-18 10:40:00,88.451,88.466,88.434,88.451,64000000.0
2007-05-18 10:45:00,88.443,88.469,88.419,88.468,62400000.0
2007-05-18 10:50:00,88.475,88.485,88.427,88.427,74000000.0
2007-05-18 10:55:00,88.419,88.425,88.32,88.403,68800000.0
2007-05-18 11:00:00,88.417,88.425,88.391,88.416,68800000.0
2007-05-18 11:05:00,88.42,88.487,88.379,88.477,81000000.0
2007-05-18 11:10:00,88.452,88.452,88.307,88.318,67200000.0
2007-05-18 11:15:00,88.308,88.405,88.292,88.396,65600000.0
2007-05-18 11:20:00,88.379,88.434,88.362,88.427,64000000.0
2007-05-18 11:25:00,88.422,88.432,88.387,88.424,72000000.0
2007-05-18 11:30:00,88.4,88.401,88.374,88.374,68200000.0
2007-05-18 11:35:00,88.382,88.428,88.381,88.393,57600000.0
2007-05-18 11:40:00,88.381,88.405,88.365,88.382,67200000.0
2007-05-18 11:45:00,88.385,88.421,88.364,88.421,67200000.0
2007-05-18 11:50:00,88.431,88.45,88.412,88.45,65600000.0
2007-05-18 11:55:00,88.452,88.458,88.393,88.432,59200000.0
2007-05-18 12:00:00,88.437,88.438,88.384,88.409,65600000.0
2007-05-18 12:05:00,88.414,88.428,88.381,88.384,67200000.0
2007-05-18 12:10:00,88.384,88.397,88.352,88.396,58600000.0
2007-05-18 12:15:00,88.404,88.404,88.315,88.385,72000000.0
2007-05-18 12:20:00,88.386,88.394,88.35,88.35,69200000.0
2007-05-18 12:25:00,88.38,88.384,88.132,88.215,64000000.0
2007-05-18 12:30:00,88.221,88.307,88.219,88.261,70800000.0
2007-05-18 12:35:00,88.24,88.27,88.147,88.164,67000000.0
2007-05-18 12:40:00,88.134,88.16,88.06,88.087,73600000.0
2007-05-18 12:45:00,88.086,88.086,87.973,87.987,69800000.0
2007-05-18 12:50:00,87.983,88.002,87.849,87.849,60800000.0
2007-05-18 12:55:00,87.862,87.887,87.755,87.755,72000000.0
2007-05-18 13:00:00,87.748,87.97,87.727,87.97,60800000.0
2007-05-18 13:05:00,87.983,87.983,87.901,87.957,69200000.0
2007-05-18 13:10:00,87.959,88.045,87.921,88.029,70400000.0
2007-05-18 13:15:00,88.03,88.03,87.931,87.96,70400000.0
2007-05-18 13:20:00,87.972,88.039,87.964,88.039,67200000.0
2007-05-18 13:25:00,88.044,88.125,88.024,88.111,75200000.0
2007-05-18 13:30:00,88.108,88.156,88.1,88.1,67200000.0
2007-05-18 13:35:00,88.1,88.111,88.07,88.076,116800000.0
2007-05-18 13:40:00,88.069,88.094,88.024,88.03,126800000.0
2007-05-18 13:45:00,88.023,88.061,88.016,88.034,87800000.0
2007-05-18 13:50:00,88.023,88.039,87.953,87.978,90600000.0
2007-05-18 13:55:00,87.996,88.014,87.977,87.983,103800000.0
2007-05-18 14:00:00,87.997,88.001,87.976,87.991,119400000.0
2007-05-18 14:05:00,88.004,88.027,87.998,88.023,149800000.0
2007-05-18 14:10:00,88.023,88.048,88.023,88.026,101800000.0
2007-05-18 14:15:00,88.023,88.031,87.953,87.965,96000000.0
2007-05-18 14:20:00,87.964,87.979,87.935,87.935,139200000.0
2007-05-18 14:25:00,87.916,87.946,87.867,87.879,91600000.0
2007-05-18 14:30:00,87.896,87.909,87.872,87.893,139600000.0
2007-05-18 14:35:00,87.909,87.978,87.901,87.918,106600000.0
2007-05-18 14:40:00,87.924,87.936,87.905,87.914,120000000.0
2007-05-18 14:45:00,87.92,87.92,87.868,87.893,89000000.0
2007-05-18 14:50:00,87.9,87.955,87.882,87.955,104000000.0
2007-05-18 14:55:00,87.955,88.026,87.943,88.008,74600000.0
2007-05-18 15:00:00,87.994,88.115,87.994,88.099,91200000.0
2007-05-18 15:05:00,88.099,88.126,88.065,88.065,86400000.0
2007-05-18 15:10:00,88.071,88.097,88.048,88.054,164600000.0
2007-05-18 15:15:00,88.044,88.083,88.026,88.083,120000000.0
2007-05-18 15:20:00,88.097,88.097,88.064,88.095,125800000.0
2007-05-18 15:25:00,88.077,88.092,87.99,88.075,212200000.0
2007-05-18 15:30:00,87.987,88.113,87.946,88.095,259200000.0
2007-05-18 15:35:00,88.08,88.16,88.066,88.16,191400000.0
2007-05-18 15:40:00,88.152,88.194,88.142,88.168,139200000.0
2007-05-18 15:45:00,88.184,88.192,88.16,88.176,99600000.0
2007-05-18 15:50:00,88.182,88.193,88.167,88.183,97000000.0
2007-05-18 15:55:00,88.194,88.194,88.064,88.068,144000000.0
2007-05-18 16:00:00,88.046,88.198,88.046,88.164,223400000.0
2007-05-18 16:05:00,88.189,88.219,88.155,88.219,204200000.0
2007-05-18 16:10:00,88.234,88.353,88.228,88.334,172800000.0
2007-05-18 16:15:00,88.329,88.348,88.307,88.316,148800000.0
2007-05-18 16:20:00,88.323,88.379,88.323,88.334,139600000.0
2007-05-18 16:25:00,88.327,88.402,88.32,88.386,125200000.0
2007-05-18 16:30:00,88.396,88.454,88.389,88.426,127800000.0
2007-05-18 16:35:00,88.388,88.453,88.366,88.407,220200000.0
2007-05-18 16:40:00,88.396,88.409,88.374,88.379,212000000.0
2007-05-18 16:45:00,88.396,88.438,88.387,88.422,235600000.0
2007-05-18 16:50:00,88.434,88.454,88.423,88.454,194600000.0
2007-05-18 16:55:00,88.46,88.5,88.406,88.406,146600000.0
2007-05-18 17:00:00,88.394,88.448,88.383,88.418,208400000.0
2007-05-18 17:05:00,88.417,88.459,88.411,88.443,276000000.0
2007-05-18 17:10:00,88.447,88.452,88.412,88.414,141200000.0
2007-05-18 17:15:00,88.437,88.452,88.388,88.389,156200000.0
2007-05-18 17:20:00,88.386,88.536,88.366,88.536,87400000.0
2007-05-18 17:25:00,88.554,88.574,88.531,88.531,158800000.0
2007-05-18 17:30:00,88.499,88.557,88.467,88.513,258600000.0
2007-05-18 17:35:00,88.503,88.55,88.496,88.542,144000000.0
2007-05-18 17:40:00,88.542,88.56,88.53,88.544,148600000.0
2007-05-18 17:45:00,88.543,88.549,88.439,88.453,232400000.0
2007-05-18 17:50:00,88.446,88.472,88.433,88.472,177600000.0
2007-05-18 17:55:00,88.478,88.493,88.467,88.47,201000000.0
2007-05-18 18:00:00,88.476,88.503,88.476,88.48,177000000.0
2007-05-18 18:05:00,88.477,88.502,88.464,88.476,172200000.0
2007-05-18 18:10:00,88.483,88.525,88.471,88.521,87400000.0
2007-05-18 18:15:00,88.51,88.522,88.472,88.482,205600000.0
2007-05-18 18:20:00,88.484,88.515,88.484,88.49,187600000.0
2007-05-18 18:25:00,88.497,88.525,88.491,88.497,136400000.0
2007-05-18 18:30:00,88.49,88.519,88.482,88.502,168400000.0
2007-05-18 18:35:00,88.495,88.516,88.476,88.5,275600000.0
2007-05-18 18:40:00,88.505,88.518,88.472,88.518,295400000.0
2007-05-18 18:45:00,88.522,88.534,88.503,88.518,92200000.0
2007-05-18 18:50:00,88.534,88.546,88.512,88.53,128400000.0
2007-05-18 18:55:00,88.538,88.542,88.477,88.493,122000000.0
2007-05-18 19:00:00,88.483,88.51,88.411,88.499,100800000.0
2007-05-18 19:05:00,88.506,88.514,88.488,88.493,143400000.0
2007-05-18 19:10:00,88.493,88.522,88.465,88.469,75600000.0
2007-05-18 19:15:00,88.468,88.485,88.449,88.465,85800000.0
2007-05-18 19:20:00,88.465,88.488,88.45,88.469,110800000.0
2007-05-18 19:25:00,88.47,88.491,88.455,88.473,94400000.0
2007-05-18 19:30:00,88.476,88.497,88.465,88.493,58600000.0
2007-05-18 19:35:00,88.492,88.492,88.463,88.472,68800000.0
2007-05-18 19:40:00,88.45,88.508,88.45,88.483,55400000.0
2007-05-18 19:45:00,88.493,88.509,88.475,88.494,84800000.0
2007-05-18 19:50:00,88.499,88.518,88.491,88.509,65000000.0
2007-05-18 19:55:00,88.514,88.522,88.492,88.495,64000000.0
2007-05-18 20:00:00,88.492,88.505,88.483,88.491,93800000.0
2007-05-18 20:05:00,88.5,88.519,88.476,88.516,91200000.0
2007-05-18 20:10:00,88.507,88.53,88.457,88.511,63200000.0
2007-05-18 20:15:00,88.511,88.52,88.503,88.514,102800000.0
2007-05-18 20:20:00,88.509,88.528,88.494,88.515,78400000.0
2007-05-18 20:25:00,88.504,88.533,88.504,88.525,59200000.0
2007-05-18 20:30:00,88.525,88.531,88.498,88.508,73000000.0
2007-05-18 20:35:00,88.514,88.522,88.474,88.522,62400000.0
2007-05-18 20:40:00,88.522,88.522,88.471,88.49,64000000.0
2007-05-18 20:45:00,88.487,88.494,88.474,88.488,68800000.0
2007-05-18 20:50:00,88.488,88.492,88.463,88.487,81000000.0
2007-05-18 20:55:00,88.482,88.482,88.45,88.466,62400000.0
2007-05-18 21:00:00,88.466,88.485,88.454,88.479,72000000.0
2007-05-18 21:05:00,88.477,88.491,88.461,88.48,64000000.0
2007-05-18 21:10:00,88.47,88.483,88.448,88.45,66600000.0
2007-05-18 21:15:00,88.444,88.469,88.378,88.438,71400000.0
2007-05-18 21:20:00,88.473,88.493,88.413,88.413,60800000.0
2007-05-18 21:25:00,88.429,88.431,88.402,88.407,62600000.0
2007-05-18 21:30:00,88.409,88.409,88.384,88.387,70800000.0
2007-05-18 21:35:00,88.4,88.45,88.336,88.403,59200000.0
2007-05-18 21:40:00,88.389,88.399,88.358,88.377,65600000.0
2007-05-18 21:45:00,88.379,88.383,88.359,88.376,70400000.0
2007-05-18 21:50:00,88.352,88.381,88.337,88.377,63400000.0
2007-05-18 21:55:00,88.373,88.382,88.355,88.37,68800000.0
2007-05-18 22:00:00,88.379,88.458,88.359,88.431,82600000.0
2007-05-18 22:05:00,88.431,88.44,88.348,88.436,68800000.0
2007-05-18 22:10:00,88.435,88.435,88.405,88.413,38200000.0
2007-05-18 22:15:00,88.411,88.476,88.407,88.446,70400000.0
2007-05-18 22:20:00,88.44,88.448,88.391,88.403,67200000.0
2007-05-18 22:25:00,88.4,88.424,88.392,88.399,54400000.0
2007-05-18 22:30:00,88.406,88.411,88.346,88.396,65600000.0
2007-05-18 22:35:00,88.39,88.398,88.378,88.393,87600000.0
2007-05-18 22:40:00,88.391,88.403,88.379,88.396,68200000.0
2007-05-18 22:45:00,88.39,88.432,88.379,88.417,67200000.0
2007-05-18 22:50:00,88.436,88.446,88.418,88.425,57600000.0
2007-05-18 22:55:00,88.408,88.438,88.405,88.434,80000000.0
2007-05-20 23:00:00,88.474,88.493,88.413,88.44,76200000.0
2007-05-20 23:05:00,88.447,88.474,88.428,88.465,92200000.0
2007-05-20 23:10:00,88.496,88.517,88.408,88.446,63400000.0
2007-05-20 23:15:00,88.442,88.471,88.438,88.451,60800000.0
2007-05-20 23:20:00,88.449,88.507,88.439,88.495,61800000.0
2007-05-20 23:25:00,88.49,88.536,88.451,88.484,68800000.0
2007-05-20 23:30:00,88.509,88.559,88.491,88.52,73600000.0
2007-05-20 23:35:00,88.513,88.564,88.51,88.547,64000000.0
2007-05-20 23:40:00,88.541,88.568,88.516,88.539,76800000.0
2007-05-20 23:45:00,88.535,88.537,88.508,88.532,60800000.0
2007-05-20 23:50:00,88.522,88.538,88.492,88.522,60800000.0
2007-05-20 23:55:00,88.528,88.569,88.476,88.554,66600000.0
2007-05-21 00:00:00,88.562,88.585,88.492,88.514,64000000.0
2007-05-21 00:05:00,88.509,88.539,88.486,88.535,54400000.0
2007-05-21 00:10:00,88.539,88.548,88.511,88.517,63400000.0
2007-05-21 00:15:00,88.521,88.557,88.487,88.525,59200000.0
2007-05-21 00:20:00,88.576,88.576,88.517,88.53,75200000.0
2007-05-21 00:25:00,88.526,88.539,88.494,88.528,83200000.0
2007-05-21 00:30:00,88.518,88.567,88.518,88.565,68800000.0
2007-05-21 00:35:00,88.562,88.571,88.53,88.565,68200000.0
2007-05-21 00:40:00,88.57,88.593,88.535,88.572,68200000.0
2007-05-21 00:45:00,88.56,88.56,88.47,88.47,64400000.0
2007-05-21 00:50:00,88.484,88.491,88.433,88.491,64400000.0
2007-05-21 00:55:00,88.493,88.493,88.446,88.446,61800000.0
2007-05-21 01:00:00,88.444,88.481,88.429,88.479,61800000.0
2007-05-21 01:05:00,88.487,88.487,88.373,88.449,70800000.0
2007-05-21 01:10:00,88.441,88.471,88.405,88.461,66600000.0
2007-05-21 01:15:00,88.457,88.515,88.457,88.506,78800000.0
2007-05-21 01:20:00,88.476,88.503,88.473,88.498,60200000.0
2007-05-21 01:25:00,88.496,88.496,88.453,88.462,72000000.0
2007-05-21 01:30:00,88.483,88.524,88.477,88.498,70400000.0
2007-05-21 01:35:00,88.505,88.526,88.49,88.506,72000000.0
2007-05-21 01:40:00,88.515,88.523,88.489,88.506,56000000.0
2007-05-21 01:45:00,88.502,88.512,88.48,88.482,74600000.0
2007-05-21 01:50:00,88.481,88.489,88.458,88.477,73600000.0
2007-05-21 01:55:00,88.497,88.497,88.459,88.481,48400000.0
2007-05-21 02:00:00,88.479,88.511,88.47,88.488,57600000.0
2007-05-21 02:05:00,88.497,88.536,88.497,88.518,73600000.0
2007-05-21 02:10:00,88.516,88.579,88.516,88.575,75200000.0
2007-05-21 02:15:00,88.577,88.595,88.553,88.589,56000000.0
2007-05-21 02:20:00,88.603,88.603,88.534,88.553,72400000.0
2007-05-21 02:25:00,88.573,88.579,88.53,88.575,70400000.0
2007-05-21 02:30:00,88.57,88.592,88.536,88.572,72400000.0
2007-05-21 02:35:00,88.566,88.583,88.557,88.577,60200000.0
2007-05-21 02:40:00,88.579,88.582,88.534,88.573,78400000.0
2007-05-21 02:45:00,88.56,88.571,88.537,88.537,67200000.0
2007-05-21 02:50:00,88.538,88.562,88.48,88.482,70400000.0
2007-05-21 02:55:00,88.443,88.468,88.415,88.446,62400000.0
2007-05-21 03:00:00,88.448,88.456,88.397,88.455,62400000.0
2007-05-21 03:05:00,88.451,88.507,88.451,88.503,64000000.0
2007-05-21 03:10:00,88.503,88.506,88.439,88.475,64000000.0
2007-05-21 03:15:00,88.479,88.479,88.439,88.47,80000000.0
2007-05-21 03:20:00,88.471,88.511,88.457,88.5,69200000.0
2007-05-21 03:25:00,88.5,88.5,88.403,88.403,68200000.0
2007-05-21 03:30:00,88.429,88.52,88.419,88.52,82000000.0
2007-05-21 03:35:00,88.521,88.558,88.507,88.52,75200000.0
2007-05-21 03:40:00,88.496,88.543,88.427,88.543,59200000.0
2007-05-21 03:45:00,88.543,88.587,88.537,88.582,64000000.0
2007-05-21 03:50:00,88.581,88.596,88.565,88.594,54800000.0
2007-05-21 03:55:00,88.599,88.599,88.546,88.577,64000000.0
2007-05-21 04:00:00,88.571,88.578,88.445,88.564,67200000.0
2007-05-21 04:05:00,88.541,88.579,88.51,88.544,60800000.0
2007-05-21 04:10:00,88.543,88.554,88.521,88.537,59600000.0
2007-05-21 04:15:00,88.546,88.582,88.546,88.563,89600000.0
2007-05-21 04:20:00,88.552,88.569,88.538,88.559,64000000.0
2007-05-21 04:25:00,88.56,88.562,88.51,88.517,73000000.0
2007-05-21 04:30:00,88.491,88.538,88.451,88.516,68800000.0
2007-05-21 04:35:00,88.53,88.53,88.479,88.507,62400000.0
2007-05-21 04:40:00,88.495,88.53,88.495,88.516,60200000.0
2007-05-21 04:45:00,88.51,88.52,88.484,88.508,63400000.0
2007-05-21 04:50:00,88.504,88.534,88.501,88.519,92800000.0
2007-05-21 04:55:00,88.531,88.537,88.471,88.484,76800000.0
2007-05-21 05:00:00,88.474,88.502,88.463,88.495,80000000.0
2007-05-21 05:05:00,88.503,88.503,88.478,88.478,57600000.0
2007-05-21 05:10:00,88.478,88.498,88.438,88.451,67200000.0
2007-05-21 05:15:00,88.439,88.476,88.431,88.431,68200000.0
2007-05-21 05:20:00,88.443,88.482,88.433,88.467,86400000.0
2007-05-21 05:25:00,88.483,88.573,88.477,88.573,65600000.0
2007-05-21 05:30:00,88.555,88.574,88.518,88.52,61800000.0
2007-05-21 05:35:00,88.524,88.568,88.523,88.54,67200000.0
2007-05-21 05:40:00,88.528,88.582,88.528,88.555,70400000.0
2007-05-21 05:45:00,88.537,88.572,88.528,88.568,59200000.0
2007-05-21 05:50:00,88.57,88.594,88.54,88.541,69600000.0
2007-05-21 05:55:00,88.551,88.578,88.545,88.565,78400000.0
2007-05-21 06:00:00,88.557,88.601,88.545,88.596,68800000.0
2007-05-21 06:05:00,88.588,88.595,88.547,88.562,64000000.0
2007-05-21 06:10:00,88.582,88.615,88.529,88.571,70400000.0
2007-05-21 06:15:00,88.595,88.61,88.557,88.591,65000000.0
2007-05-21 06:20:00,88.573,88.639,88.528,88.575,54400000.0
2007-05-21 06:25:00,88.528,88.629,88.525,88.629,70400000.0
2007-05-21 06:30:00,88.619,88.627,88.6,88.621,62400000.0
2007-05-21 06:35:00,88.617,88.652,88.595,88.595,60200000.0
2007-05-21 06:40:00,88.623,88.63,88.536,88.587,72000000.0
2007-05-21 06:45:00,88.584,88.61,88.564,88.597,67200000.0
2007-05-21 06:50:00,88.608,88.616,88.55,88.572,57600000.0
2007-05-21 06:55:00,88.589,88.599,88.562,88.591,71200000.0
2007-05-21 07:00:00,88.569,88.6,88.554,88.594,51200000.0
2007-05-21 07:05:00,88.59,88.611,88.576,88.593,86800000.0
2007-05-21 07:10:00,88.601,88.608,88.574,88.581,68800000.0
2007-05-21 07:15:00,88.583,88.596,88.561,88.573,62800000.0
2007-05-21 07:20:00,88.582,88.597,88.567,88.593,62400000.0
2007-05-21 07:25:00,88.584,88.595,88.574,88.588,73600000.0
2007-05-21 07:30:00,88.581,88.581,88.55,88.556,58600000.0
2007-05-21 07:35:00,88.534,88.568,88.529,88.551,77200000.0
2007-05-21 07:40:00,88.556,88.566,88.517,88.559,102400000.0
2007-05-21 07:45:00,88.541,88.565,88.474,88.526,62800000.0
2007-05-21 07:50:00,88.536,88.56,88.52,88.554,91600000.0
2007-05-21 07:55:00,88.561,88.581,88.525,88.578,93800000.0
2007-05-21 08:00:00,88.573,88.588,88.515,88.541,63400000.0
2007-05-21 08:05:00,88.541,88.575,88.528,88.555,65000000.0
2007-05-21 08:10:00,88.565,88.568,88.534,88.541,84800000.0
2007-05-21 08:15:00,88.528,88.545,88.503,88.529,56000000.0
2007-05-21 08:20:00,88.547,88.553,88.496,88.537,68800000.0
2007-05-21 08:25:00,88.539,88.551,88.501,88.545,58600000.0
2007-05-21 08:30:00,88.539,88.579,88.539,88.564,94400000.0
2007-05-21 08:35:00,88.567,88.577,88.527,88.549,110400000.0
2007-05-21 08:40:00,88.551,88.574,88.532,88.557,86400000.0
2007-05-21 08:45:00,88.564,88.588,88.555,88.58,75200000.0
2007-05-21 08:50:00,88.563,88.612,88.519,88.609,143800000.0
2007-05-21 08:55:00,88.603,88.619,88.587,88.599,99600000.0
2007-05-21 09:00:00,88.612,88.642,88.568,88.568,122000000.0
2007-05-21 09:05:00,88.584,88.609,88.548,88.548,126800000.0
2007-05-21 09:10:00,88.545,88.554,88.513,88.529,92800000.0
2007-05-21 09:15:00,88.525,88.541,88.495,88.498,295400000.0
2007-05-21 09:20:00,88.507,88.527,88.491,88.524,275200000.0
2007-05-21 09:25:00,88.528,88.592,88.494,88.582,169000000.0
2007-05-21 09:30:00,88.565,88.574,88.548,88.563,136000000.0
2007-05-21 09:35:00,88.566,88.579,88.549,88.562,190000000.0
2007-05-21 09:40:00,88.563,88.579,88.529,88.575,206400000.0
2007-05-21 09:45:00,88.569,88.577,88.548,88.574,88000000.0
2007-05-21 09:50:00,88.572,88.604,88.556,88.603,172200000.0
2007-05-21 09:55:00,88.607,88.701,88.594,88.628,177000000.0
2007-05-21 10:00:00,88.616,88.627,88.581,88.582,201600000.0
2007-05-21 10:05:00,88.578,88.587,88.461,88.466,177000000.0
2007-05-21 10:10:00,88.486,88.522,88.454,88.481,233600000.0
2007-05-21 10:15:00,88.484,88.555,88.483,88.555,148200000.0
2007-05-21 10:20:00,88.545,88.545,88.492,88.492,144000000.0
2007-05-21 10:25:00,88.496,88.536,88.476,88.526,259600000.0
2007-05-21 10:30:00,88.531,88.54,88.5,88.502,158400000.0
2007-05-21 10:35:00,88.529,88.578,88.518,88.568,88800000.0
2007-05-21 10:40:00,88.575,88.586,88.564,88.585,155600000.0
2007-05-21 10:45:00,88.583,88.601,88.539,88.601,140200000.0
2007-05-21 10:50:00,88.597,88.597,88.559,88.559,275600000.0
2007-05-21 10:55:00,88.532,88.543,88.52,88.527,209000000.0
2007-05-21 11:00:00,88.54,88.553,88.523,88.525,147200000.0
2007-05-21 11:05:00,88.529,88.569,88.506,88.569,192800000.0
2007-05-21 11:10:00,88.578,88.62,88.576,88.609,227200000.0
2007-05-21 11:15:00,88.609,88.636,88.586,88.587,212800000.0
2007-05-21 11:20:00,88.586,88.631,88.578,88.62,220000000.0
2007-05-21 11:25:00,88.621,88.624,88.576,88.592,128000000.0
2007-05-21 11:30:00,88.587,88.588,88.54,88.54,125200000.0
2007-05-21 11:35:00,88.531,88.559,88.526,88.526,140800000.0
2007-05-21 11:40:00,88.51,88.528,88.5,88.527,148200000.0
2007-05-21 11:45:00,88.527,88.53,88.495,88.529,172200000.0
2007-05-21 11:50:00,88.523,88.555,88.517,88.529,204600000.0
2007-05-21 11:55:00,88.524,88.538,88.516,88.518,224000000.0
2007-05-21 12:00:00,88.5,88.593,88.475,88.567,144000000.0
2007-05-21 12:05:00,88.565,88.577,88.527,88.535,97600000.0
2007-05-21 12:10:00,88.553,88.561,88.505,88.525,99200000.0
2007-05-21 12:15:00,88.502,88.565,88.502,88.546,135400000.0
2007-05-21 12:20:00,88.527,88.554,88.486,88.514,192000000.0
2007-05-21 12:25:00,88.516,88.57,88.396,88.438,259200000.0
2007-05-21 12:30:00,88.503,88.525,88.405,88.51,212200000.0
2007-05-21 12:35:00,88.521,88.555,88.518,88.552,126400000.0
2007-05-21 12:40:00,88.553,88.579,88.46,88.495,120000000.0
2007-05-21 12:45:00,88.48,88.508,88.453,88.481,164800000.0
2007-05-21 12:50:00,88.477,88.503,88.462,88.482,86400000.0
2007-05-21 12:55:00,88.471,88.501,88.457,88.475,90600000.0
2007-05-21 13:00:00,88.491,88.502,88.476,88.489,75200000.0
2007-05-21 13:05:00,88.503,88.576,88.497,88.531,104000000.0
2007-05-21 13:10:00,88.533,88.565,88.521,88.528,89600000.0
2007-05-21 13:15:00,88.525,88.539,88.5,88.503,118800000.0
2007-05-21 13:20:00,88.521,88.523,88.459,88.471,107600000.0
2007-05-21 13:25:00,88.459,88.505,88.449,88.485,140200000.0
2007-05-21 13:30:00,88.491,88.504,88.472,88.472,91200000.0
2007-05-21 13:35:00,88.498,88.535,88.495,88.506,139000000.0
2007-05-21 13:40:00,88.51,88.535,88.485,88.51,96400000.0
2007-05-21 13:45:00,88.509,88.509,88.463,88.463,101800000.0
2007-05-21 13:50:00,88.464,88.477,88.452,88.472,148000000.0
2007-05-21 13:55:00,88.477,88.494,88.453,88.482,118800000.0
2007-05-21 14:00:00,88.494,88.531,88.489,88.489,102800000.0
2007-05-21 14:05:00,88.494,88.513,88.446,88.468,90400000.0
2007-05-21 14:10:00,88.465,88.487,88.451,88.479,88000000.0
2007-05-21 14:15:00,88.483,88.5,88.476,88.492,128000000.0
2007-05-21 14:20:00,88.503,88.503,88.443,88.448,115600000.0
2007-05-21 14:25:00,88.466,88.495,88.446,88.469,67200000.0
2007-05-21 14:30:00,88.469,88.497,88.368,88.472,75200000.0
2007-05-21 14:35:00,88.461,88.486,88.449,88.485,67200000.0
2007-05-21 14:40:00,88.497,88.507,88.463,88.498,69800000.0
2007-05-21 14:45:00,88.496,88.56,88.496,88.544,69800000.0
2007-05-21 14:50:00,88.544,88.569,88.515,88.551,68800000.0
2007-05-21 14:55:00,88.54,88.551,88.483,88.489,60200000.0
2007-05-21 15:00:00,88.476,88.486,88.403,88.403,72000000.0
2007-05-21 15:05:00,88.406,88.444,88.405,88.423,60800000.0
2007-05-21 15:10:00,88.421,88.455,88.4,88.414,70400000.0
2007-05-21 15:15:00,88.422,88.438,88.402,88.423,73000000.0
2007-05-21 15:20:00,88.422,88.464,88.346,88.462,66600000.0
2007-05-21 15:25:00,88.458,88.534,88.458,88.534,70400000.0
2007-05-21 15:30:00,88.561,88.561,88.519,88.534,64000000.0
2007-05-21 15:35:00,88.519,88.544,88.515,88.543,69200000.0
2007-05-21 15:40:00,88.548,88.548,88.461,88.524,72000000.0
2007-05-21 15:45:00,88.52,88.535,88.437,88.449,59600000.0
2007-05-21 15:50:00,88.45,88.515,88.44,88.505,66600000.0
2007-05-21 15:55:00,88.524,88.542,88.513,88.514,65600000.0
2007-05-21 16:00:00,88.505,88.543,88.446,88.519,59200000.0
2007-05-21 16:05:00,88.519,88.578,88.499,88.562,65000000.0
2007-05-21 16:10:00,88.556,88.584,88.53,88.571,67200000.0
2007-05-21 16:15:00,88.592,88.597,88.56,88.56,67200000.0
2007-05-21 16:20:00,88.568,88.576,88.528,88.558,57600000.0
2007-05-21 16:25:00,88.549,88.583,88.545,88.58,68800000.0
2007-05-21 16:30:00,88.594,88.605,88.565,88.604,71400000.0
2007-05-21 16:35:00,88.61,88.617,88.575,88.591,64400000.0
2007-05-21 16:40:00,88.586,88.602,88.543,88.597,65600000.0
2007-05-21 16:45:00,88.605,88.629,88.594,88.628,66600000.0
2007-05-21 16:50:00,88.636,88.659,88.573,88.643,80400000.0
2007-05-21 16:55:00,88.641,88.645,88.59,88.608,68800000.0
2007-05-21 17:00:00,88.608,88.651,88.508,88.65,68800000.0
2007-05-21 17:05:00,88.664,88.683,88.654,88.674,74000000.0
2007-05-21 17:10:00,88.675,88.687,88.658,88.662,62400000.0
2007-05-21 17:15:00,88.682,88.69,88.65,88.668,64400000.0
2007-05-21 17:20:00,88.673,88.71,88.604,88.707,57000000.0
2007-05-21 17:25:00,88.714,88.727,88.675,88.676,64400000.0
2007-05-21 17:30:00,88.683,88.691,88.657,88.659,56000000.0
2007-05-21 17:35:00,88.634,88.678,88.612,88.678,68800000.0
2007-05-21 17:40:00,88.663,88.682,88.65,88.667,59200000.0
2007-05-21 17:45:00,88.669,88.669,88.615,88.628,65600000.0
2007-05-21 17:50:00,88.642,88.642,88.615,88.627,67200000.0
2007-05-21 17:55:00,88.62,88.63,88.604,88.607,58600000.0
2007-05-21 18:00:00,88.615,88.632,88.539,88.596,78400000.0
2007-05-21 18:05:00,88.619,88.641,88.614,88.632,67200000.0
2007-05-21 18:10:00,88.639,88.677,88.626,88.677,60200000.0
2007-05-21 18:15:00,88.673,88.687,88.657,88.657,66600000.0
2007-05-21 18:20:00,88.667,88.7,88.633,88.671,68800000.0
2007-05-21 18:25:00,88.657,88.704,88.657,88.682,64000000.0
2007-05-21 18:30:00,88.67,88.704,88.67,88.685,59200000.0
2007-05-21 18:35:00,88.691,88.693,88.672,88.69,69200000.0
2007-05-21 18:40:00,88.687,88.691,88.627,88.641,60600000.0
2007-05-21 18:45:00,88.625,88.641,88.62,88.636,60200000.0
2007-05-21 18:50:00,88.631,88.651,88.615,88.636,67200000.0
2007-05-21 18:55:00,88.637,88.652,88.622,88.65,67000000.0
2007-05-21 19:00:00,88.645,88.659,88.63,88.645,60800000.0
2007-05-21 19:05:00,88.645,88.647,88.616,88.639,71400000.0
2007-05-21 19:10:00,88.643,88.706,88.643,88.654,68800000.0
2007-05-21 19:15:00,88.665,88.67,88.639,88.642,72000000.0
2007-05-21 19:20:00,88.654,88.667,88.638,88.638,73800000.0
2007-05-21 19:25:00,88.643,88.668,88.632,88.659,64000000.0
2007-05-21 19:30:00,88.664,88.673,88.61,88.64,64000000.0
2007-05-21 19:35:00,88.651,88.651,88.626,88.638,73600000.0
2007-05-21 19:40:00,88.615,88.657,88.611,88.637,64400000.0
2007-05-21 19:45:00,88.622,88.636,88.595,88.616,64000000.0
2007-05-21 19:50:00,88.609,88.628,88.597,88.607,68200000.0
2007-05-21 19:55:00,88.609,88.635,88.591,88.63,70400000.0
2007-05-21 20:00:00,88.623,88.644,88.608,88.621,64000000.0
2007-05-21 20:05:00,88.628,88.635,88.605,88.634,72000000.0
2007-05-21 20:10:00,88.623,88.652,88.615,88.649,68800000.0
2007-05-21 20:15:00,88.65,88.671,88.646,88.661,60200000.0
2007-05-21 20:20:00,88.653,88.671,88.63,88.65,61800000.0
2007-05-21 20:25:00,88.661,88.686,88.644,88.679,67600000.0
2007-05-21 20:30:00,88.662,88.683,88.653,88.663,73600000.0
2007-05-21 20:35:00,88.674,88.686,88.66,88.679,59200000.0
2007-05-21 20:40:00,88.68,88.687,88.673,88.687,56000000.0
2007-05-21 20:45:00,88.688,88.712,88.637,88.704,60800000.0
2007-05-21 20:50:00,88.698,88.717,88.677,88.705,64000000.0
2007-05-21 20:55:00,88.704,88.722,88.683,88.687,72400000.0
2007-05-21 21:00:00,88.693,88.696,88.64,88.647,61800000.0
2007-05-21 21:05:00,88.662,88.683,88.562,88.562,72400000.0
2007-05-21 21:10:00,88.574,88.604,88.555,88.601,78400000.0
2007-05-21 21:15:00,88.603,88.615,88.59,88.599,66600000.0
2007-05-21 21:20:00,88.603,88.628,88.586,88.625,67200000.0
2007-05-21 21:25:00,88.616,88.616,88.551,88.551,52800000.0
2007-05-21 21:30:00,88.552,88.552,88.522,88.546,52800000.0
2007-05-21 21:35:00,88.535,88.55,88.505,88.514,68000000.0
2007-05-21 21:40:00,88.528,88.563,88.528,88.554,62400000.0
2007-05-21 21:45:00,88.559,88.579,88.471,88.552,65000000.0
2007-05-21 21:50:00,88.584,88.584,88.534,88.553,60800000.0
2007-05-21 21:55:00,88.547,88.599,88.527,88.598,60800000.0
2007-05-21 22:00:00,88.593,88.597,88.481,88.515,62400000.0
2007-05-21 22:05:00,88.589,88.591,88.556,88.586,64000000.0
2007-05-21 22:10:00,88.579,88.588,88.552,88.561,78800000.0
2007-05-21 22:15:00,88.571,88.589,88.558,88.585,60200000.0
2007-05-21 22:20:00,88.586,88.592,88.562,88.57,37800000.0
2007-05-21 22:25:00,88.576,88.6,88.555,88.577,60800000.0
2007-05-21 22:30:00,88.578,88.592,88.56,88.573,60800000.0
2007-05-21 22:35:00,88.59,88.59,88.555,88.57,57600000.0
2007-05-21 22:40:00,88.583,88.599,88.538,88.599,67600000.0
2007-05-21 22:45:00,88.587,88.617,88.587,88.613,65600000.0
2007-05-21 22:50:00,88.594,88.625,88.573,88.606,65000000.0
2007-05-21 22:55:00,88.614,88.649,88.591,88.636,60800000.0
2007-05-21 23:00:00,88.655,88.669,88.621,88.657,55400000.0
2007-05-21 23:05:00,88.66,88.66,88.55,88.645,58600000.0
2007-05-21 23:10:00,88.657,88.693,88.622,88.645,65600000.0
2007-05-21 23:15:00,88.646,88.649,88.575,88.593,57600000.0
2007-05-21 23:20:00,88.584,88.62,88.565,88.62,62400000.0
2007-05-21 23:25:00,88.626,88.631,88.609,88.612,60800000.0
2007-05-21 23:30:00,88.631,88.697,88.63,88.677,62400000.0
2007-05-21 23:35:00,88.651,88.662,88.573,88.662,64000000.0
2007-05-21 23:40:00,88.668,88.681,88.65,88.672,64000000.0
2007-05-21 23:45:00,88.668,88.675,88.629,88.656,60800000.0
2007-05-21 23:50:00,88.645,88.662,88.619,88.66,62400000.0
2007-05-21 23:55:00,88.643,88.659,88.64,88.659,59200000.0
2007-05-22 00:00:00,88.639,88.673,88.608,88.625,69200000.0
2007-05-22 00:05:00,88.633,88.642,88.613,88.641,43200000.0
2007-05-22 00:10:00,88.657,88.687,88.62,88.625,60800000.0
2007-05-22 00:15:00,88.619,88.636,88.589,88.597,59600000.0
2007-05-22 00:20:00,88.6,88.651,88.553,88.633,69800000.0
2007-05-22 00:25:00,88.63,88.663,88.598,88.663,60800000.0
2007-05-22 00:30:00,88.658,88.678,88.648,88.656,72000000.0
2007-05-22 00:35:00,88.652,88.702,88.652,88.685,59200000.0
2007-05-22 00:40:00,88.677,88.699,88.663,88.689,68800000.0
2007-05-22 00:45:00,88.669,88.689,88.659,88.659,72000000.0
2007-05-22 00:50:00,88.686,88.69,88.656,88.666,68800000.0
2007-05-22 00:55:00,88.69,88.691,88.58,88.669,60000000.0
2007-05-22 01:00:00,88.659,88.697,88.655,88.677,49600000.0
2007-05-22 01:05:00,88.666,88.695,88.591,88.689,56000000.0
2007-05-22 01:10:00,88.689,88.697,88.672,88.687,67600000.0
2007-05-22 01:15:00,88.691,88.709,88.667,88.667,57600000.0
2007-05-22 01:20:00,88.688,88.696,88.671,88.696,66600000.0
2007-05-22 01:25:00,88.696,88.699,88.648,88.663,65000000.0
2007-05-22 01:30:00,88.666,88.685,88.647,88.672,70400000.0
2007-05-22 01:35:00,88.666,88.666,88.568,88.652,52200000.0
2007-05-22 01:40:00,88.669,88.669,88.586,88.643,57600000.0
2007-05-22 01:45:00,88.64,88.661,88.616,88.616,56000000.0
2007-05-22 01:50:00,88.625,88.645,88.593,88.608,72000000.0
2007-05-22 01:55:00,88.603,88.613,88.582,88.613,70400000.0
2007-05-22 02:00:00,88.599,88.601,88.564,88.57,57000000.0
2007-05-22 02:05:00,88.572,88.583,88.525,88.532,73400000.0
2007-05-22 02:10:00,88.526,88.548,88.525,88.533,74000000.0
2007-05-22 02:15:00,88.536,88.543,88.507,88.53,56000000.0
2007-05-22 02:20:00,88.519,88.537,88.505,88.529,54400000.0
2007-05-22 02:25:00,88.505,88.513,88.47,88.506,64000000.0
2007-05-22 02:30:00,88.486,88.498,88.465,88.498,72000000.0
2007-05-22 02:35:00,88.492,88.492,88.428,88.431,60800000.0
2007-05-22 02:40:00,88.436,88.477,88.417,88.467,78400000.0
2007-05-22 02:45:00,88.505,88.505,88.454,88.466,73600000.0
2007-05-22 02:50:00,88.471,88.501,88.425,88.485,53800000.0
2007-05-22 02:55:00,88.474,88.485,88.458,88.461,62400000.0
2007-05-22 03:00:00,88.463,88.472,88.445,88.468,62400000.0
2007-05-22 03:05:00,88.472,88.472,88.413,88.425,64000000.0
2007-05-22 03:10:00,88.436,88.45,88.384,88.395,64000000.0
2007-05-22 03:15:00,88.392,88.436,88.378,88.423,78400000.0
2007-05-22 03:20:00,88.416,88.427,88.394,88.407,68800000.0
2007-05-22 03:25:00,88.402,88.402,88.342,88.354,68800000.0
2007-05-22 03:30:00,88.374,88.374,88.341,88.368,83200000.0
2007-05-22 03:35:00,88.363,88.381,88.342,88.369,75200000.0
2007-05-22 03:40:00,88.383,88.389,88.362,88.38,59200000.0
2007-05-22 03:45:00,88.38,88.412,88.38,88.397,64000000.0
2007-05-22 03:50:00,88.387,88.406,88.369,88.391,54400000.0
2007-05-22 03:55:00,88.402,88.402,88.335,88.384,64000000.0
2007-05-22 04:00:00,88.379,88.463,88.349,88.429,67600000.0
2007-05-22 04:05:00,88.431,88.449,88.402,88.439,61200000.0
2007-05-22 04:10:00,88.454,88.456,88.43,88.444,67600000.0
2007-05-22 04:15:00,88.451,88.455,88.433,88.446,89600000.0
2007-05-22 04:20:00,88.435,88.477,88.411,88.432,63400000.0
2007-05-22 04:25:00,88.448,88.448,88.415,88.427,73600000.0
2007-05-22 04:30:00,88.413,88.432,88.369,88.41,56000000.0
2007-05-22 04:35:00,88.412,88.446,88.403,88.425,62400000.0
2007-05-22 04:40:00,88.421,88.434,88.393,88.419,60200000.0
2007-05-22 04:45:00,88.421,88.421,88.377,88.39,64000000.0
2007-05-22 04:50:00,88.391,88.405,88.381,88.39,92800000.0
2007-05-22 04:55:00,88.408,88.416,88.376,88.415,76800000.0
2007-05-22 05:00:00,88.402,88.423,88.385,88.419,80000000.0
2007-05-22 05:05:00,88.429,88.435,88.4,88.413,57400000.0
2007-05-22 05:10:00,88.395,88.426,88.382,88.416,67600000.0
2007-05-22 05:15:00,88.411,88.415,88.387,88.388,68200000.0
2007-05-22 05:20:00,88.39,88.406,88.382,88.4,85800000.0
2007-05-22 05:25:00,88.377,88.406,88.339,88.392,52800000.0
2007-05-22 05:30:00,88.384,88.408,88.373,88.396,62400000.0
2007-05-22 05:35:00,88.391,88.396,88.37,88.37,56000000.0
2007-05-22 05:40:00,88.364,88.385,88.353,88.364,69800000.0
2007-05-22 05:45:00,88.38,88.382,88.36,88.377,54400000.0
2007-05-22 05:50:00,88.386,88.389,88.363,88.38,68800000.0
2007-05-22 05:55:00,88.375,88.408,88.371,88.399,78800000.0
2007-05-22 06:00:00,88.399,88.407,88.384,88.398,68800000.0
2007-05-22 06:05:00,88.4,88.407,88.373,88.389,64000000.0
2007-05-22 06:10:00,88.375,88.387,88.35,88.37,70400000.0
2007-05-22 06:15:00,88.351,88.379,88.344,88.355,64400000.0
2007-05-22 06:20:00,88.366,88.371,88.252,88.36,65000000.0
2007-05-22 06:25:00,88.37,88.393,88.35,88.38,70400000.0
2007-05-22 06:30:00,88.377,88.416,88.366,88.407,60800000.0
2007-05-22 06:35:00,88.391,88.435,88.391,88.402,60800000.0
2007-05-22 06:40:00,88.427,88.448,88.342,88.41,71400000.0
2007-05-22 06:45:00,88.414,88.414,88.378,88.403,67200000.0
2007-05-22 06:50:00,88.41,88.411,88.352,88.379,68800000.0
2007-05-22 06:55:00,88.39,88.407,88.374,88.407,71400000.0
2007-05-22 07:00:00,88.413,88.42,88.372,88.415,61800000.0
2007-05-22 07:05:00,88.41,88.415,88.371,88.382,81600000.0
2007-05-22 07:10:00,88.365,88.388,88.362,88.386,68800000.0
2007-05-22 07:15:00,88.387,88.387,88.357,88.386,64000000.0
2007-05-22 07:20:00,88.389,88.434,88.371,88.431,62400000.0
2007-05-22 07:25:00,88.413,88.437,88.401,88.437,73000000.0
2007-05-22 07:30:00,88.432,88.44,88.398,88.404,58600000.0
2007-05-22 07:35:00,88.411,88.411,88.37,88.407,77800000.0
2007-05-22 07:40:00,88.412,88.417,88.399,88.406,101800000.0
2007-05-22 07:45:00,88.405,88.43,88.336,88.4,62400000.0
2007-05-22 07:50:00,88.405,88.441,88.389,88.438,91200000.0
2007-05-22 07:55:00,88.433,88.49,88.431,88.489,94400000.0
2007-05-22 08:00:00,88.468,88.471,88.437,88.471,64000000.0
2007-05-22 08:05:00,88.45,88.472,88.436,88.47,65600000.0
2007-05-22 08:10:00,88.462,88.462,88.377,88.403,84800000.0
2007-05-22 08:15:00,88.404,88.409,88.361,88.377,56400000.0
2007-05-22 08:20:00,88.389,88.393,88.361,88.385,68000000.0
2007-05-22 08:25:00,88.381,88.433,88.375,88.427,57600000.0
2007-05-22 08:30:00,88.411,88.473,88.411,88.433,93200000.0
2007-05-22 08:35:00,88.426,88.451,88.369,88.383,109800000.0
2007-05-22 08:40:00,88.38,88.408,88.358,88.397,86400000.0
2007-05-22 08:45:00,88.399,88.43,88.393,88.403,75200000.0
2007-05-22 08:50:00,88.394,88.401,88.364,88.387,144000000.0
2007-05-22 08:55:00,88.358,88.415,88.358,88.411,100800000.0
2007-05-22 09:00:00,88.42,88.463,88.42,88.433,121000000.0
2007-05-22 09:05:00,88.426,88.453,88.421,88.436,127200000.0
2007-05-22 09:10:00,88.427,88.436,88.348,88.359,92800000.0
2007-05-22 09:15:00,88.353,88.409,88.353,88.362,295400000.0
2007-05-22 09:20:00,88.372,88.399,88.37,88.38,272800000.0
2007-05-22 09:25:00,88.392,88.399,88.362,88.399,169600000.0
2007-05-22 09:30:00,88.399,88.483,88.395,88.48,135400000.0
2007-05-22 09:35:00,88.472,88.499,88.458,88.492,187000000.0
2007-05-22 09:40:00,88.505,88.535,88.505,88.526,206400000.0
2007-05-22 09:45:00,88.524,88.565,88.519,88.553,88800000.0
2007-05-22 09:50:00,88.544,88.55,88.522,88.524,172800000.0
2007-05-22 09:55:00,88.526,88.548,88.526,88.546,177400000.0
2007-05-22 10:00:00,88.548,88.56,88.522,88.533,201600000.0
2007-05-22 10:05:00,88.536,88.576,88.533,88.548,177000000.0
2007-05-22 10:10:00,88.552,88.575,88.548,88.573,233600000.0
2007-05-22 10:15:00,88.579,88.592,88.561,88.565,148800000.0
2007-05-22 10:20:00,88.559,88.562,88.51,88.525,144000000.0
2007-05-22 10:25:00,88.506,88.53,88.5,88.502,257400000.0
2007-05-22 10:30:00,88.509,88.53,88.503,88.508,157800000.0
2007-05-22 10:35:00,88.501,88.528,88.489,88.499,88000000.0
2007-05-22 10:40:00,88.509,88.518,88.458,88.47,156800000.0
2007-05-22 10:45:00,88.474,88.503,88.464,88.466,114600000.0
2007-05-22 10:50:00,88.47,88.504,88.461,88.493,277200000.0
2007-05-22 10:55:00,88.475,88.493,88.459,88.462,209000000.0
2007-05-22 11:00:00,88.459,88.479,88.458,88.463,146600000.0
2007-05-22 11:05:00,88.463,88.473,88.413,88.413,195200000.0
2007-05-22 11:10:00,88.431,88.441,88.397,88.431,226000000.0
2007-05-22 11:15:00,88.438,88.466,88.427,88.432,212600000.0
2007-05-22 11:20:00,88.433,88.458,88.415,88.435,220800000.0
2007-05-22 11:25:00,88.434,88.455,88.394,88.413,128800000.0
2007-05-22 11:30:00,88.408,88.435,88.401,88.408,125200000.0
2007-05-22 11:35:00,88.391,88.419,88.384,88.399,140600000.0
2007-05-22 11:40:00,88.413,88.437,88.406,88.422,148200000.0
2007-05-22 11:45:00,88.434,88.443,88.395,88.42,171600000.0
2007-05-22 11:50:00,88.423,88.434,88.371,88.384,203600000.0
2007-05-22 11:55:00,88.388,88.418,88.381,88.418,223400000.0
2007-05-22 12:00:00,88.427,88.458,88.427,88.435,142800000.0
2007-05-22 12:05:00,88.42,88.447,88.42,88.444,97600000.0
2007-05-22 12:10:00,88.453,88.473,88.422,88.469,98600000.0
2007-05-22 12:15:00,88.46,88.502,88.447,88.478,136000000.0
2007-05-22 12:20:00,88.479,88.484,88.432,88.447,190800000.0
2007-05-22 12:25:00,88.457,88.524,88.362,88.396,257600000.0
2007-05-22 12:30:00,88.489,88.521,88.402,88.482,212000000.0
2007-05-22 12:35:00,88.495,88.501,88.456,88.492,125000000.0
2007-05-22 12:40:00,88.492,88.505,88.471,88.502,120000000.0
2007-05-22 12:45:00,88.497,88.497,88.471,88.493,165200000.0
2007-05-22 12:50:00,88.468,88.5,88.466,88.492,86400000.0
2007-05-22 12:55:00,88.49,88.511,88.482,88.485,91200000.0
2007-05-22 13:00:00,88.499,88.506,88.479,88.49,74600000.0
2007-05-22 13:05:00,88.491,88.506,88.478,88.478,104000000.0
2007-05-22 13:10:00,88.456,88.5,88.44,88.485,89400000.0
2007-05-22 13:15:00,88.485,88.494,88.464,88.467,120000000.0
2007-05-22 13:20:00,88.468,88.469,88.448,88.459,107200000.0
2007-05-22 13:25:00,88.46,88.479,88.452,88.473,140800000.0
2007-05-22 13:30:00,88.482,88.53,88.479,88.498,90600000.0
2007-05-22 13:35:00,88.498,88.51,88.474,88.487,138600000.0
2007-05-22 13:40:00,88.479,88.491,88.471,88.474,70400000.0
2007-05-22 13:45:00,88.464,88.479,88.463,88.467,102400000.0
2007-05-22 13:50:00,88.459,88.459,88.407,88.414,150400000.0
2007-05-22 13:55:00,88.411,88.436,88.397,88.42,120000000.0
2007-05-22 14:00:00,88.424,88.44,88.412,88.421,104000000.0
2007-05-22 14:05:00,88.419,88.492,88.419,88.479,91000000.0
2007-05-22 14:10:00,88.45,88.516,88.448,88.512,88000000.0
2007-05-22 14:15:00,88.489,88.506,88.428,88.439,127400000.0
2007-05-22 14:20:00,88.418,88.445,88.413,88.432,116800000.0
2007-05-22 14:25:00,88.438,88.459,88.404,88.452,66600000.0
2007-05-22 14:30:00,88.447,88.447,88.341,88.414,75200000.0
2007-05-22 14:35:00,88.428,88.432,88.352,88.385,67200000.0
2007-05-22 14:40:00,88.395,88.443,88.395,88.424,70400000.0
2007-05-22 14:45:00,88.406,88.448,88.406,88.441,69800000.0
2007-05-22 14:50:00,88.445,88.445,88.409,88.428,69200000.0
2007-05-22 14:55:00,88.434,88.449,88.421,88.423,60800000.0
2007-05-22 15:00:00,88.424,88.435,88.374,88.411,71400000.0
2007-05-22 15:05:00,88.405,88.421,88.385,88.399,60800000.0
2007-05-22 15:10:00,88.397,88.411,88.36,88.411,70400000.0
2007-05-22 15:15:00,88.397,88.421,88.372,88.387,73600000.0
2007-05-22 15:20:00,88.38,88.38,88.266,88.351,67200000.0
2007-05-22 15:25:00,88.373,88.383,88.345,88.371,70400000.0
2007-05-22 15:30:00,88.369,88.382,88.351,88.381,63400000.0
2007-05-22 15:35:00,88.375,88.418,88.371,88.413,68800000.0
2007-05-22 15:40:00,88.415,88.425,88.352,88.417,72000000.0
2007-05-22 15:45:00,88.417,88.429,88.402,88.405,59200000.0
2007-05-22 15:50:00,88.405,88.407,88.328,88.348,67200000.0
2007-05-22 15:55:00,88.362,88.396,88.356,88.371,65000000.0
2007-05-22 16:00:00,88.359,88.389,88.325,88.376,58600000.0
2007-05-22 16:05:00,88.384,88.42,88.373,88.391,65600000.0
2007-05-22 16:10:00,88.397,88.404,88.375,88.383,67600000.0
2007-05-22 16:15:00,88.401,88.421,88.371,88.374,67200000.0
2007-05-22 16:20:00,88.379,88.423,88.355,88.379,57000000.0
2007-05-22 16:25:00,88.382,88.449,88.382,88.449,68200000.0
2007-05-22 16:30:00,88.441,88.493,88.435,88.482,70800000.0
2007-05-22 16:35:00,88.473,88.473,88.435,88.441,64000000.0
2007-05-22 16:40:00,88.449,88.456,88.434,88.456,65600000.0
2007-05-22 16:45:00,88.478,88.479,88.402,88.407,67200000.0
2007-05-22 16:50:00,88.402,88.402,88.313,88.39,82000000.0
2007-05-22 16:55:00,88.393,88.435,88.358,88.361,68800000.0
2007-05-22 17:00:00,88.344,88.386,88.284,88.34,68800000.0
2007-05-22 17:05:00,88.342,88.349,88.297,88.346,73000000.0
2007-05-22 17:10:00,88.346,88.346,88.241,88.241,61200000.0
2007-05-22 17:15:00,88.25,88.274,88.215,88.274,64000000.0
2007-05-22 17:20:00,88.28,88.318,88.208,88.257,55800000.0
2007-05-22 17:25:00,88.263,88.328,88.225,88.321,65600000.0
2007-05-22 17:30:00,88.35,88.368,88.308,88.313,56000000.0
2007-05-22 17:35:00,88.315,88.348,88.305,88.338,68200000.0
2007-05-22 17:40:00,88.342,88.343,88.264,88.281,59200000.0
2007-05-22 17:45:00,88.313,88.327,88.288,88.32,65000000.0
2007-05-22 17:50:00,88.316,88.359,88.309,88.357,67200000.0
2007-05-22 17:55:00,88.359,88.359,88.325,88.337,59200000.0
2007-05-22 18:00:00,88.325,88.361,88.233,88.338,78400000.0
2007-05-22 18:05:00,88.353,88.362,88.332,88.36,67200000.0
2007-05-22 18:10:00,88.36,88.36,88.299,88.315,59000000.0
2007-05-22 18:15:00,88.344,88.36,88.339,88.351,67200000.0
2007-05-22 18:20:00,88.357,88.357,88.256,88.315,68800000.0
2007-05-22 18:25:00,88.335,88.34,88.299,88.302,64000000.0
2007-05-22 18:30:00,88.306,88.331,88.292,88.323,59200000.0
2007-05-22 18:35:00,88.315,88.354,88.302,88.351,70400000.0
2007-05-22 18:40:00,88.349,88.349,88.281,88.292,61800000.0
2007-05-22 18:45:00,88.286,88.293,88.266,88.284,60200000.0
2007-05-22 18:50:00,88.289,88.309,88.278,88.278,67200000.0
2007-05-22 18:55:00,88.279,88.294,88.27,88.285,67600000.0
2007-05-22 19:00:00,88.281,88.301,88.268,88.293,60800000.0
2007-05-22 19:05:00,88.305,88.305,88.235,88.25,72000000.0
2007-05-22 19:10:00,88.244,88.269,88.23,88.259,57600000.0
2007-05-22 19:15:00,88.276,88.3,88.263,88.281,71800000.0
2007-05-22 19:20:00,88.279,88.287,88.243,88.257,73600000.0
2007-05-22 19:25:00,88.256,88.258,88.226,88.255,63400000.0
2007-05-22 19:30:00,88.26,88.307,88.225,88.3,64000000.0
2007-05-22 19:35:00,88.322,88.336,88.315,88.326,73600000.0
2007-05-22 19:40:00,88.32,88.342,88.306,88.342,64000000.0
2007-05-22 19:45:00,88.321,88.333,88.299,88.301,64000000.0
2007-05-22 19:50:00,88.293,88.316,88.293,88.314,68800000.0
2007-05-22 19:55:00,88.326,88.326,88.29,88.309,69200000.0
2007-05-22 20:00:00,88.295,88.321,88.28,88.308,64000000.0
2007-05-22 20:05:00,88.318,88.335,88.293,88.334,54400000.0
2007-05-22 20:10:00,88.337,88.338,88.309,88.309,68200000.0
2007-05-22 20:15:00,88.313,88.325,88.302,88.316,60800000.0
2007-05-22 20:20:00,88.318,88.334,88.309,88.326,62400000.0
2007-05-22 20:25:00,88.32,88.33,88.307,88.307,54400000.0
2007-05-22 20:30:00,88.326,88.34,88.309,88.329,74000000.0
2007-05-22 20:35:00,88.327,88.336,88.319,88.334,64000000.0
2007-05-22 20:40:00,88.332,88.347,88.325,88.347,55400000.0
2007-05-22 20:45:00,88.355,88.355,88.252,88.308,60800000.0
2007-05-22 20:50:00,88.315,88.325,88.292,88.312,63800000.0
2007-05-22 20:55:00,88.303,88.315,88.288,88.306,71400000.0
2007-05-22 21:00:00,88.282,88.288,88.262,88.282,62400000.0
2007-05-22 21:05:00,88.286,88.289,88.248,88.248,72000000.0
2007-05-22 21:10:00,88.249,88.268,88.233,88.25,70400000.0
2007-05-22 21:15:00,88.247,88.257,88.232,88.236,66600000.0
2007-05-22 21:20:00,88.233,88.245,88.214,88.242,63400000.0
2007-05-22 21:25:00,88.24,88.247,88.202,88.229,58600000.0
2007-05-22 21:30:00,88.245,88.248,88.218,88.234,55400000.0
2007-05-22 21:35:00,88.238,88.28,88.222,88.27,67200000.0
2007-05-22 21:40:00,88.253,88.278,88.238,88.238,62400000.0
2007-05-22 21:45:00,88.253,88.265,88.17,88.256,65600000.0
2007-05-22 21:50:00,88.26,88.265,88.239,88.257,60600000.0
2007-05-22 21:55:00,88.256,88.295,88.119,88.125,60800000.0
2007-05-22 22:00:00,88.152,88.269,88.152,88.199,62400000.0
2007-05-22 22:05:00,88.257,88.257,88.234,88.253,64000000.0
2007-05-22 22:10:00,88.248,88.258,88.132,88.232,78400000.0
2007-05-22 22:15:00,88.247,88.251,88.14,88.233,60800000.0
2007-05-22 22:20:00,88.244,88.245,88.216,88.232,64000000.0
2007-05-22 22:25:00,88.242,88.252,88.225,88.232,65000000.0
2007-05-22 22:30:00,88.246,88.268,88.237,88.264,60800000.0
2007-05-22 22:35:00,88.261,88.274,88.214,88.214,57600000.0
2007-05-22 22:40:00,88.227,88.257,88.126,88.126,67600000.0
2007-05-22 22:45:00,88.247,88.302,88.191,88.298,66000000.0
2007-05-22 22:50:00,88.283,88.305,88.227,88.288,65000000.0
2007-05-22 22:55:00,88.294,88.302,88.264,88.273,59600000.0
2007-05-22 23:00:00,88.272,88.306,88.263,88.306,56000000.0
2007-05-22 23:05:00,88.303,88.303,88.202,88.287,46400000.0
2007-05-22 23:10:00,88.282,88.292,88.254,88.265,65600000.0
2007-05-22 23:15:00,88.278,88.29,88.244,88.267,57000000.0
2007-05-22 23:20:00,88.25,88.26,88.238,88.257,62400000.0
2007-05-22 23:25:00,88.258,88.258,88.214,88.237,60200000.0
2007-05-22 23:30:00,88.248,88.248,88.209,88.24,61800000.0
2007-05-22 23:35:00,88.245,88.247,88.135,88.222,64000000.0
2007-05-22 23:40:00,88.222,88.246,88.205,88.246,64000000.0
2007-05-22 23:45:00,88.243,88.258,88.229,88.235,60200000.0
2007-05-22 23:50:00,88.229,88.267,88.225,88.262,62400000.0
2007-05-22 23:55:00,88.264,88.271,88.235,88.258,58600000.0
2007-05-23 00:00:00,88.244,88.252,88.226,88.245,68800000.0
2007-05-23 00:05:00,88.252,88.266,88.236,88.25,61200000.0
2007-05-23 00:10:00,88.259,88.267,88.242,88.242,59000000.0
2007-05-23 00:15:00,88.249,88.264,88.238,88.25,60800000.0
2007-05-23 00:20:00,88.253,88.253,88.181,88.239,70400000.0
2007-05-23 00:25:00,88.236,88.283,88.218,88.276,60800000.0
2007-05-23 00:30:00,88.288,88.329,88.288,88.306,72000000.0
2007-05-23 00:35:00,88.311,88.311,88.279,88.308,59200000.0
2007-05-23 00:40:00,88.3,88.335,88.294,88.317,68800000.0
2007-05-23 00:45:00,88.315,88.323,88.292,88.293,71400000.0
2007-05-23 00:50:00,88.297,88.348,88.272,88.327,68800000.0
2007-05-23 00:55:00,88.335,88.366,88.271,88.362,64000000.0
2007-05-23 01:00:00,88.361,88.375,88.332,88.375,49600000.0
2007-05-23 01:05:00,88.389,88.432,88.319,88.385,56000000.0
2007-05-23 01:10:00,88.383,88.39,88.363,88.39,68800000.0
2007-05-23 01:15:00,88.378,88.384,88.351,88.362,57600000.0
2007-05-23 01:20:00,88.358,88.371,88.347,88.366,67200000.0
2007-05-23 01:25:00,88.365,88.39,88.36,88.374,65000000.0
2007-05-23 01:30:00,88.374,88.386,88.357,88.379,62400000.0
2007-05-23 01:35:00,88.38,88.395,88.275,88.356,67200000.0
2007-05-23 01:40:00,88.359,88.365,88.303,88.357,57600000.0
2007-05-23 01:45:00,88.345,88.37,88.338,88.338,56000000.0
2007-05-23 01:50:00,88.333,88.351,88.32,88.351,72000000.0
2007-05-23 01:55:00,88.348,88.364,88.337,88.353,69800000.0
2007-05-23 02:00:00,88.337,88.349,88.309,88.347,57600000.0
2007-05-23 02:05:00,88.353,88.382,88.348,88.368,73400000.0
2007-05-23 02:10:00,88.369,88.429,88.369,88.413,75200000.0
2007-05-23 02:15:00,88.404,88.431,88.384,88.431,56000000.0
2007-05-23 02:20:00,88.42,88.447,88.399,88.43,70800000.0
2007-05-23 02:25:00,88.437,88.44,88.408,88.408,62400000.0
2007-05-23 02:30:00,88.419,88.428,88.382,88.408,72000000.0
2007-05-23 02:35:00,88.4,88.415,88.368,88.399,60800000.0
2007-05-23 02:40:00,88.404,88.412,88.378,88.378,76600000.0
2007-05-23 02:45:00,88.395,88.402,88.363,88.397,67200000.0
2007-05-23 02:50:00,88.385,88.416,88.336,88.393,70400000.0
2007-05-23 02:55:00,88.38,88.439,88.374,88.407,61200000.0
2007-05-23 03:00:00,88.429,88.436,88.388,88.4,62400000.0
2007-05-23 03:05:00,88.399,88.399,88.363,88.377,64800000.0
2007-05-23 03:10:00,88.379,88.389,88.332,88.336,63400000.0
2007-05-23 03:15:00,88.353,88.353,88.315,88.346,78400000.0
2007-05-23 03:20:00,88.343,88.35,88.304,88.312,68800000.0
2007-05-23 03:25:00,88.325,88.376,88.304,88.353,68800000.0
2007-05-23 03:30:00,88.352,88.438,88.349,88.432,82600000.0
2007-05-23 03:35:00,88.43,88.452,88.41,88.425,75200000.0
2007-05-23 03:40:00,88.427,88.455,88.415,88.455,58600000.0
2007-05-23 03:45:00,88.446,88.46,88.419,88.431,64000000.0
2007-05-23 03:50:00,88.422,88.423,88.388,88.411,54200000.0
2007-05-23 03:55:00,88.413,88.439,88.382,88.423,62800000.0
2007-05-23 04:00:00,88.427,88.477,88.372,88.431,67200000.0
2007-05-23 04:05:00,88.422,88.432,88.385,88.399,60800000.0
2007-05-23 04:10:00,88.403,88.428,88.392,88.424,48000000.0
2007-05-23 04:15:00,88.412,88.412,88.369,88.394,89000000.0
2007-05-23 04:20:00,88.395,88.402,88.366,88.385,64400000.0
2007-05-23 04:25:00,88.398,88.418,88.375,88.381,73000000.0
2007-05-23 04:30:00,88.376,88.401,88.327,88.396,68800000.0
2007-05-23 04:35:00,88.402,88.402,88.338,88.381,61800000.0
2007-05-23 04:40:00,88.384,88.418,88.384,88.411,60800000.0
2007-05-23 04:45:00,88.409,88.424,88.379,88.405,64000000.0
2007-05-23 04:50:00,88.397,88.407,88.376,88.381,92800000.0
2007-05-23 04:55:00,88.398,88.4,88.356,88.366,76200000.0
2007-05-23 05:00:00,88.365,88.372,88.344,88.362,79200000.0
2007-05-23 05:05:00,88.365,88.383,88.341,88.351,57600000.0
2007-05-23 05:10:00,88.332,88.358,88.323,88.34,67200000.0
2007-05-23 05:15:00,88.339,88.368,88.331,88.348,68800000.0
2007-05-23 05:20:00,88.347,88.41,88.334,88.395,86400000.0
2007-05-23 05:25:00,88.402,88.417,88.347,88.399,65000000.0
2007-05-23 05:30:00,88.398,88.404,88.364,88.391,62400000.0
2007-05-23 05:35:00,88.385,88.408,88.376,88.392,67200000.0
2007-05-23 05:40:00,88.393,88.406,88.385,88.39,70800000.0
2007-05-23 05:45:00,88.398,88.4,88.369,88.4,64000000.0
2007-05-23 05:50:00,88.401,88.401,88.348,88.369,68800000.0
2007-05-23 05:55:00,88.362,88.384,88.344,88.38,78400000.0
2007-05-23 06:00:00,88.368,88.373,88.342,88.358,68800000.0
2007-05-23 06:05:00,88.354,88.359,88.327,88.341,64000000.0
2007-05-23 06:10:00,88.356,88.411,88.352,88.374,70400000.0
2007-05-23 06:15:00,88.379,88.379,88.325,88.344,65600000.0
2007-05-23 06:20:00,88.354,88.385,88.277,88.338,65000000.0
2007-05-23 06:25:00,88.328,88.35,88.31,88.34,74600000.0
2007-05-23 06:30:00,88.339,88.354,88.322,88.327,63400000.0
2007-05-23 06:35:00,88.324,88.356,88.317,88.317,60800000.0
2007-05-23 06:40:00,88.354,88.361,88.268,88.351,72000000.0
2007-05-23 06:45:00,88.351,88.366,88.334,88.359,67200000.0
2007-05-23 06:50:00,88.362,88.371,88.327,88.333,68200000.0
2007-05-23 06:55:00,88.348,88.369,88.335,88.347,72000000.0
2007-05-23 07:00:00,88.345,88.36,88.313,88.36,62400000.0
2007-05-23 07:05:00,88.362,88.37,88.337,88.37,81600000.0
2007-05-23 07:10:00,88.36,88.384,88.332,88.349,68800000.0
2007-05-23 07:15:00,88.352,88.378,88.336,88.349,63400000.0
2007-05-23 07:20:00,88.375,88.376,88.327,88.346,62400000.0
2007-05-23 07:25:00,88.346,88.351,88.331,88.335,62800000.0
2007-05-23 07:30:00,88.336,88.35,88.315,88.331,58600000.0
2007-05-23 07:35:00,88.338,88.347,88.323,88.331,78400000.0
2007-05-23 07:40:00,88.33,88.356,88.322,88.348,101800000.0
2007-05-23 07:45:00,88.348,88.355,88.29,88.333,61800000.0
2007-05-23 07:50:00,88.347,88.378,88.333,88.377,90600000.0
2007-05-23 07:55:00,88.371,88.406,88.358,88.406,94400000.0
2007-05-23 08:00:00,88.41,88.453,88.41,88.421,64000000.0
2007-05-23 08:05:00,88.412,88.448,88.385,88.385,65600000.0
2007-05-23 08:10:00,88.396,88.402,88.381,88.388,84200000.0
2007-05-23 08:15:00,88.384,88.395,88.348,88.351,56000000.0
2007-05-23 08:20:00,88.367,88.386,88.362,88.369,68800000.0
2007-05-23 08:25:00,88.385,88.386,88.341,88.368,60800000.0
2007-05-23 08:30:00,88.37,88.397,88.37,88.376,94400000.0
2007-05-23 08:35:00,88.361,88.38,88.346,88.372,109800000.0
2007-05-23 08:40:00,88.373,88.398,88.366,88.397,86400000.0
2007-05-23 08:45:00,88.393,88.393,88.339,88.347,75200000.0
2007-05-23 08:50:00,88.337,88.344,88.281,88.3,144000000.0
2007-05-23 08:55:00,88.291,88.349,88.291,88.339,100200000.0
2007-05-23 09:00:00,88.346,88.358,88.334,88.347,121600000.0
2007-05-23 09:05:00,88.364,88.364,88.341,88.343,128000000.0
2007-05-23 09:10:00,88.326,88.384,88.326,88.371,92800000.0
2007-05-23 09:15:00,88.372,88.381,88.348,88.364,296400000.0
2007-05-23 09:20:00,88.372,88.392,88.346,88.367,274000000.0
2007-05-23 09:25:00,88.369,88.38,88.339,88.341,169400000.0
2007-05-23 09:30:00,88.336,88.336,88.307,88.318,134800000.0
2007-05-23 09:35:00,88.315,88.372,88.296,88.368,188000000.0
2007-05-23 09:40:00,88.363,88.378,88.318,88.337,205800000.0
2007-05-23 09:45:00,88.337,88.387,88.33,88.387,86200000.0
2007-05-23 09:50:00,88.387,88.393,88.315,88.332,171600000.0
2007-05-23 09:55:00,88.333,88.347,88.32,88.345,177400000.0
2007-05-23 10:00:00,88.36,88.393,88.316,88.393,202000000.0
2007-05-23 10:05:00,88.383,88.399,88.277,88.293,177400000.0
2007-05-23 10:10:00,88.3,88.367,88.291,88.32,234400000.0
2007-05-23 10:15:00,88.332,88.361,88.322,88.334,148800000.0
2007-05-23 10:20:00,88.334,88.34,88.285,88.285,144000000.0
2007-05-23 10:25:00,88.281,88.35,88.271,88.34,259400000.0
2007-05-23 10:30:00,88.338,88.46,88.331,88.449,158400000.0
2007-05-23 10:35:00,88.444,88.483,88.436,88.436,88000000.0
2007-05-23 10:40:00,88.442,88.473,88.423,88.439,156200000.0
2007-05-23 10:45:00,88.452,88.537,88.45,88.537,140800000.0
2007-05-23 10:50:00,88.554,88.584,88.498,88.514,276800000.0
2007-05-23 10:55:00,88.523,88.547,88.51,88.544,210000000.0
2007-05-23 11:00:00,88.543,88.551,88.511,88.511,146600000.0
2007-05-23 11:05:00,88.525,88.632,88.516,88.632,194600000.0
2007-05-23 11:10:00,88.617,88.631,88.598,88.6,227200000.0
2007-05-23 11:15:00,88.615,88.626,88.58,88.583,212800000.0
2007-05-23 11:20:00,88.592,88.612,88.565,88.585,221000000.0
2007-05-23 11:25:00,88.585,88.585,88.524,88.541,128000000.0
2007-05-23 11:30:00,88.545,88.596,88.542,88.581,124200000.0
2007-05-23 11:35:00,88.592,88.634,88.578,88.627,141200000.0
2007-05-23 11:40:00,88.626,88.629,88.558,88.581,148800000.0
2007-05-23 11:45:00,88.579,88.615,88.579,88.602,172800000.0
2007-05-23 11:50:00,88.6,88.603,88.533,88.54,204200000.0
2007-05-23 11:55:00,88.548,88.553,88.532,88.539,223400000.0
2007-05-23 12:00:00,88.538,88.565,88.51,88.555,143400000.0
2007-05-23 12:05:00,88.555,88.604,88.544,88.604,97600000.0
2007-05-23 12:10:00,88.594,88.616,88.569,88.586,98600000.0
2007-05-23 12:15:00,88.58,88.583,88.539,88.547,138600000.0
2007-05-23 12:20:00,88.55,88.576,88.538,88.565,191800000.0
2007-05-23 12:25:00,88.551,88.618,88.46,88.496,259200000.0
2007-05-23 12:30:00,88.579,88.615,88.484,88.615,212200000.0
2007-05-23 12:35:00,88.615,88.628,88.605,88.619,125800000.0
2007-05-23 12:40:00,88.615,88.641,88.606,88.619,120000000.0
2007-05-23 12:45:00,88.622,88.632,88.603,88.624,162200000.0
2007-05-23 12:50:00,88.636,88.64,88.576,88.597,85800000.0
2007-05-23 12:55:00,88.599,88.641,88.596,88.641,91200000.0
2007-05-23 13:00:00,88.642,88.648,88.586,88.586,75200000.0
2007-05-23 13:05:00,88.598,88.606,88.558,88.581,102200000.0
2007-05-23 13:10:00,88.594,88.605,88.557,88.605,89600000.0
2007-05-23 13:15:00,88.604,88.609,88.558,88.562,120000000.0
2007-05-23 13:20:00,88.572,88.623,88.572,88.623,107000000.0
2007-05-23 13:25:00,88.613,88.659,88.603,88.622,141200000.0
2007-05-23 13:30:00,88.629,88.661,88.619,88.648,91600000.0
2007-05-23 13:35:00,88.66,88.66,88.598,88.642,139200000.0
2007-05-23 13:40:00,88.629,88.695,88.621,88.693,96000000.0
2007-05-23 13:45:00,88.675,88.681,88.617,88.617,101200000.0
2007-05-23 13:50:00,88.666,88.716,88.649,88.684,150400000.0
2007-05-23 13:55:00,88.655,88.701,88.655,88.677,120000000.0
2007-05-23 14:00:00,88.702,88.706,88.685,88.703,103400000.0
2007-05-23 14:05:00,88.717,88.733,88.677,88.733,91000000.0
2007-05-23 14:10:00,88.72,88.726,88.68,88.699,88000000.0
2007-05-23 14:15:00,88.683,88.711,88.67,88.704,127400000.0
2007-05-23 14:20:00,88.707,88.707,88.627,88.691,116800000.0
2007-05-23 14:25:00,88.681,88.695,88.651,88.656,66600000.0
2007-05-23 14:30:00,88.683,88.704,88.593,88.685,75200000.0
2007-05-23 14:35:00,88.695,88.712,88.675,88.689,66600000.0
2007-05-23 14:40:00,88.69,88.698,88.66,88.66,71200000.0
2007-05-23 14:45:00,88.647,88.665,88.626,88.645,70400000.0
2007-05-23 14:50:00,88.657,88.657,88.58,88.595,68800000.0
2007-05-23 14:55:00,88.621,88.633,88.588,88.628,60800000.0
2007-05-23 15:00:00,88.622,88.646,88.603,88.645,71400000.0
2007-05-23 15:05:00,88.644,88.67,88.634,88.641,60800000.0
2007-05-23 15:10:00,88.653,88.656,88.62,88.637,70400000.0
2007-05-23 15:15:00,88.624,88.639,88.601,88.615,73600000.0
2007-05-23 15:20:00,88.625,88.644,88.552,88.605,67200000.0
2007-05-23 15:25:00,88.598,88.642,88.597,88.631,70400000.0
2007-05-23 15:30:00,88.638,88.638,88.596,88.634,62800000.0
2007-05-23 15:35:00,88.628,88.638,88.601,88.624,69200000.0
2007-05-23 15:40:00,88.627,88.627,88.529,88.627,72000000.0
2007-05-23 15:45:00,88.64,88.652,88.588,88.588,59200000.0
2007-05-23 15:50:00,88.587,88.615,88.579,88.608,67200000.0
2007-05-23 15:55:00,88.603,88.627,88.597,88.626,65600000.0
2007-05-23 16:00:00,88.63,88.644,88.583,88.617,58600000.0
2007-05-23 16:05:00,88.638,88.702,88.634,88.687,65600000.0
2007-05-23 16:10:00,88.692,88.705,88.623,88.627,67200000.0
2007-05-23 16:15:00,88.634,88.69,88.632,88.68,66600000.0
2007-05-23 16:20:00,88.692,88.703,88.625,88.625,57000000.0
2007-05-23 16:25:00,88.643,88.705,88.643,88.688,68800000.0
2007-05-23 16:30:00,88.69,88.69,88.653,88.676,72000000.0
2007-05-23 16:35:00,88.683,88.695,88.658,88.687,64000000.0
2007-05-23 16:40:00,88.69,88.74,88.683,88.732,65600000.0
2007-05-23 16:45:00,88.739,88.74,88.711,88.731,66600000.0
2007-05-23 16:50:00,88.732,88.732,88.635,88.694,81000000.0
2007-05-23 16:55:00,88.692,88.802,88.692,88.802,68800000.0
2007-05-23 17:00:00,88.786,88.79,88.694,88.758,68200000.0
2007-05-23 17:05:00,88.766,88.774,88.739,88.765,73600000.0
2007-05-23 17:10:00,88.762,88.768,88.735,88.76,62400000.0
2007-05-23 17:15:00,88.757,88.767,88.723,88.739,64000000.0
2007-05-23 17:20:00,88.762,88.763,88.667,88.757,57600000.0
2007-05-23 17:25:00,88.765,88.781,88.702,88.727,65600000.0
2007-05-23 17:30:00,88.737,88.747,88.709,88.719,56400000.0
2007-05-23 17:35:00,88.716,88.735,88.682,88.722,68800000.0
2007-05-23 17:40:00,88.723,88.752,88.707,88.725,58000000.0
2007-05-23 17:45:00,88.73,88.828,88.729,88.809,65600000.0
2007-05-23 17:50:00,88.79,88.795,88.763,88.786,67200000.0
2007-05-23 17:55:00,88.786,88.806,88.771,88.806,59200000.0
2007-05-23 18:00:00,88.812,88.829,88.731,88.748,78400000.0
2007-05-23 18:05:00,88.737,88.802,88.724,88.76,67200000.0
2007-05-23 18:10:00,88.764,88.8,88.764,88.784,60800000.0
2007-05-23 18:15:00,88.772,88.787,88.743,88.764,67200000.0
2007-05-23 18:20:00,88.766,88.773,88.69,88.729,68800000.0
2007-05-23 18:25:00,88.742,88.762,88.733,88.762,63400000.0
2007-05-23 18:30:00,88.751,88.756,88.727,88.73,59600000.0
2007-05-23 18:35:00,88.74,88.773,88.732,88.772,70400000.0
2007-05-23 18:40:00,88.764,88.786,88.75,88.784,62400000.0
2007-05-23 18:45:00,88.786,88.797,88.757,88.785,60800000.0
2007-05-23 18:50:00,88.789,88.806,88.768,88.774,67200000.0
2007-05-23 18:55:00,88.788,88.793,88.759,88.769,67200000.0
2007-05-23 19:00:00,88.766,88.791,88.766,88.787,60800000.0
2007-05-23 19:05:00,88.772,88.796,88.761,88.785,72000000.0
2007-05-23 19:10:00,88.802,88.804,88.76,88.782,68200000.0
2007-05-23 19:15:00,88.786,88.817,88.778,88.817,71400000.0
2007-05-23 19:20:00,88.818,88.818,88.788,88.809,73000000.0
2007-05-23 19:25:00,88.817,88.83,88.789,88.789,64000000.0
2007-05-23 19:30:00,88.789,88.803,88.774,88.789,64400000.0
2007-05-23 19:35:00,88.794,88.794,88.747,88.762,73000000.0
2007-05-23 19:40:00,88.745,88.772,88.73,88.772,63400000.0
2007-05-23 19:45:00,88.771,88.786,88.744,88.751,64200000.0
2007-05-23 19:50:00,88.751,88.774,88.728,88.73,68800000.0
2007-05-23 19:55:00,88.726,88.728,88.704,88.721,70400000.0
2007-05-23 20:00:00,88.717,88.771,88.709,88.76,63400000.0
2007-05-23 20:05:00,88.768,88.77,88.737,88.75,72000000.0
2007-05-23 20:10:00,88.761,88.767,88.734,88.758,68800000.0
2007-05-23 20:15:00,88.772,88.782,88.744,88.754,60800000.0
2007-05-23 20:20:00,88.752,88.761,88.693,88.701,62400000.0
2007-05-23 20:25:00,88.708,88.716,88.669,88.67,76000000.0
2007-05-23 20:30:00,88.676,88.703,88.673,88.689,73600000.0
2007-05-23 20:35:00,88.687,88.722,88.681,88.702,59200000.0
2007-05-23 20:40:00,88.699,88.704,88.665,88.671,56000000.0
2007-05-23 20:45:00,88.671,88.719,88.634,88.717,61200000.0
2007-05-23 20:50:00,88.699,88.715,88.686,88.697,64000000.0
2007-05-23 20:55:00,88.704,88.743,88.7,88.711,71800000.0
2007-05-23 21:00:00,88.697,88.703,88.675,88.702,62400000.0
2007-05-23 21:05:00,88.69,88.695,88.654,88.654,72000000.0
2007-05-23 21:10:00,88.677,88.688,88.601,88.645,76800000.0
2007-05-23 21:15:00,88.622,88.68,88.609,88.675,66600000.0
2007-05-23 21:20:00,88.682,88.706,88.655,88.696,60200000.0
2007-05-23 21:25:00,88.666,88.7,88.637,88.69,52800000.0
2007-05-23 21:30:00,88.688,88.745,88.604,88.674,52800000.0
2007-05-23 21:35:00,88.67,88.698,88.659,88.687,67200000.0
2007-05-23 21:40:00,88.69,88.697,88.641,88.675,62400000.0
2007-05-23 21:45:00,88.62,88.702,88.587,88.666,65000000.0
2007-05-23 21:50:00,88.701,88.705,88.68,88.695,60800000.0
2007-05-23 21:55:00,88.686,88.708,88.646,88.68,60800000.0
2007-05-23 22:00:00,88.68,88.685,88.572,88.594,63200000.0
2007-05-23 22:05:00,88.642,88.655,88.608,88.642,64400000.0
2007-05-23 22:10:00,88.662,88.671,88.629,88.658,78400000.0
2007-05-23 22:15:00,88.67,88.678,88.624,88.674,60800000.0
2007-05-23 22:20:00,88.623,88.679,88.623,88.633,64000000.0
2007-05-23 22:25:00,88.626,88.685,88.617,88.683,60800000.0
2007-05-23 22:30:00,88.664,88.702,88.636,88.693,60200000.0
2007-05-23 22:35:00,88.677,88.729,88.677,88.697,57600000.0
2007-05-23 22:40:00,88.711,88.723,88.636,88.711,67200000.0
2007-05-23 22:45:00,88.714,88.735,88.702,88.735,65600000.0
2007-05-23 22:50:00,88.732,88.758,88.726,88.741,65000000.0
2007-05-23 22:55:00,88.763,88.777,88.712,88.712,60800000.0
2007-05-23 23:00:00,88.721,88.721,88.675,88.702,52800000.0
2007-05-23 23:05:00,88.701,88.701,88.583,88.697,54800000.0
2007-05-23 23:10:00,88.682,88.688,88.654,88.662,65000000.0
2007-05-23 23:15:00,88.659,88.694,88.659,88.686,57600000.0
2007-05-23 23:20:00,88.691,88.713,88.673,88.701,61800000.0
2007-05-23 23:25:00,88.698,88.702,88.655,88.695,60800000.0
2007-05-23 23:30:00,88.714,88.715,88.677,88.701,62200000.0
2007-05-23 23:35:00,88.687,88.697,88.606,88.697,64000000.0
2007-05-23 23:40:00,88.684,88.691,88.658,88.67,62800000.0
2007-05-23 23:45:00,88.659,88.677,88.635,88.677,60800000.0
2007-05-23 23:50:00,88.667,88.699,88.658,88.672,62400000.0
2007-05-23 23:55:00,88.667,88.674,88.641,88.654,59200000.0
2007-05-24 00:00:00,88.651,88.667,88.625,88.65,68800000.0
2007-05-24 00:05:00,88.659,88.667,88.638,88.659,52200000.0
2007-05-24 00:10:00,88.655,88.669,88.635,88.663,60200000.0
2007-05-24 00:15:00,88.673,88.694,88.656,88.657,60800000.0
2007-05-24 00:20:00,88.646,88.684,88.579,88.663,69200000.0
2007-05-24 00:25:00,88.665,88.673,88.592,88.653,60800000.0
2007-05-24 00:30:00,88.666,88.685,88.634,88.657,72000000.0
2007-05-24 00:35:00,88.657,88.664,88.63,88.634,60800000.0
2007-05-24 00:40:00,88.631,88.685,88.631,88.682,68800000.0
2007-05-24 00:45:00,88.615,88.615,88.535,88.593,72000000.0
2007-05-24 00:50:00,88.6,88.627,88.582,88.604,68800000.0
2007-05-24 00:55:00,88.599,88.635,88.532,88.619,64000000.0
2007-05-24 01:00:00,88.593,88.607,88.577,88.598,49600000.0
2007-05-24 01:05:00,88.594,88.607,88.504,88.585,56000000.0
2007-05-24 01:10:00,88.599,88.599,88.561,88.577,68200000.0
2007-05-24 01:15:00,88.585,88.589,88.568,88.587,57600000.0
2007-05-24 01:20:00,88.586,88.648,88.586,88.648,67200000.0
2007-05-24 01:25:00,88.645,88.648,88.588,88.624,65600000.0
2007-05-24 01:30:00,88.62,88.638,88.61,88.625,62400000.0
2007-05-24 01:35:00,88.635,88.649,88.551,88.621,52800000.0
2007-05-24 01:40:00,88.635,88.639,88.574,88.631,57600000.0
2007-05-24 01:45:00,88.63,88.646,88.606,88.617,54800000.0
2007-05-24 01:50:00,88.619,88.619,88.548,88.557,71400000.0
2007-05-24 01:55:00,88.559,88.559,88.512,88.529,70800000.0
2007-05-24 02:00:00,88.538,88.553,88.533,88.534,57600000.0
2007-05-24 02:05:00,88.51,88.522,88.471,88.489,73600000.0
2007-05-24 02:10:00,88.481,88.506,88.44,88.451,75200000.0
2007-05-24 02:15:00,88.448,88.484,88.447,88.476,56000000.0
2007-05-24 02:20:00,88.475,88.475,88.402,88.402,72000000.0
2007-05-24 02:25:00,88.414,88.438,88.382,88.423,65600000.0
2007-05-24 02:30:00,88.422,88.43,88.398,88.418,72000000.0
2007-05-24 02:35:00,88.409,88.409,88.364,88.374,60800000.0
2007-05-24 02:40:00,88.385,88.417,88.368,88.417,77800000.0
2007-05-24 02:45:00,88.425,88.478,88.425,88.473,66600000.0
2007-05-24 02:50:00,88.47,88.483,88.391,88.483,70400000.0
2007-05-24 02:55:00,88.467,88.517,88.467,88.484,62400000.0
2007-05-24 03:00:00,88.477,88.487,88.457,88.467,62200000.0
2007-05-24 03:05:00,88.482,88.482,88.444,88.477,64000000.0
2007-05-24 03:10:00,88.473,88.486,88.439,88.482,63800000.0
2007-05-24 03:15:00,88.483,88.483,88.428,88.428,78800000.0
2007-05-24 03:20:00,88.425,88.444,88.395,88.395,68800000.0
2007-05-24 03:25:00,88.429,88.467,88.423,88.456,68200000.0
2007-05-24 03:30:00,88.454,88.497,88.451,88.497,82600000.0
2007-05-24 03:35:00,88.487,88.512,88.471,88.506,75600000.0
2007-05-24 03:40:00,88.526,88.561,88.526,88.557,63400000.0
2007-05-24 03:45:00,88.544,88.575,88.526,88.561,64000000.0
2007-05-24 03:50:00,88.558,88.614,88.538,88.567,53800000.0
2007-05-24 03:55:00,88.586,88.595,88.561,88.568,63200000.0
2007-05-24 04:00:00,88.566,88.591,88.489,88.576,66600000.0
2007-05-24 04:05:00,88.557,88.562,88.524,88.531,60800000.0
2007-05-24 04:10:00,88.519,88.564,88.498,88.555,60800000.0
2007-05-24 04:15:00,88.562,88.576,88.552,88.562,89600000.0
2007-05-24 04:20:00,88.561,88.567,88.525,88.534,64000000.0
2007-05-24 04:25:00,88.529,88.574,88.52,88.572,73000000.0
2007-05-24 04:30:00,88.568,88.582,88.503,88.54,68800000.0
2007-05-24 04:35:00,88.537,88.537,88.467,88.473,61800000.0
2007-05-24 04:40:00,88.468,88.499,88.458,88.471,60800000.0
2007-05-24 04:45:00,88.502,88.507,88.462,88.477,64400000.0
2007-05-24 04:50:00,88.468,88.484,88.451,88.478,92800000.0
2007-05-24 04:55:00,88.49,88.509,88.47,88.504,82400000.0
2007-05-24 05:00:00,88.506,88.544,88.505,88.53,80000000.0
2007-05-24 05:05:00,88.556,88.622,88.555,88.58,56400000.0
2007-05-24 05:10:00,88.572,88.609,88.562,88.59,67200000.0
2007-05-24 05:15:00,88.592,88.601,88.558,88.559,68800000.0
2007-05-24 05:20:00,88.566,88.576,88.513,88.548,85800000.0
2007-05-24 05:25:00,88.544,88.55,88.469,88.522,65600000.0
2007-05-24 05:30:00,88.513,88.551,88.507,88.533,45800000.0
2007-05-24 05:35:00,88.552,88.555,88.5,88.507,67200000.0
2007-05-24 05:40:00,88.505,88.535,88.472,88.525,70400000.0
2007-05-24 05:45:00,88.532,88.538,88.511,88.519,57600000.0
2007-05-24 05:50:00,88.525,88.528,88.486,88.486,68600000.0
2007-05-24 05:55:00,88.51,88.517,88.474,88.484,78800000.0
2007-05-24 06:00:00,88.453,88.498,88.453,88.479,68800000.0
2007-05-24 06:05:00,88.479,88.529,88.479,88.529,64000000.0
2007-05-24 06:10:00,88.534,88.536,88.498,88.498,70400000.0
2007-05-24 06:15:00,88.496,88.535,88.481,88.5,65600000.0
2007-05-24 06:20:00,88.519,88.568,88.444,88.489,66000000.0
2007-05-24 06:25:00,88.495,88.504,88.467,88.504,70400000.0
2007-05-24 06:30:00,88.509,88.519,88.486,88.518,54400000.0
2007-05-24 06:35:00,88.536,88.557,88.521,88.521,60800000.0
2007-05-24 06:40:00,88.537,88.537,88.388,88.433,80000000.0
2007-05-24 06:45:00,88.429,88.537,88.416,88.526,67200000.0
2007-05-24 06:50:00,88.523,88.564,88.493,88.51,68800000.0
2007-05-24 06:55:00,88.55,88.602,88.545,88.558,72000000.0
2007-05-24 07:00:00,88.556,88.558,88.519,88.528,61800000.0
2007-05-24 07:05:00,88.545,88.549,88.52,88.539,81000000.0
2007-05-24 07:10:00,88.529,88.57,88.524,88.57,68800000.0
2007-05-24 07:15:00,88.575,88.58,88.523,88.547,63400000.0
2007-05-24 07:20:00,88.528,88.555,88.522,88.545,62400000.0
2007-05-24 07:25:00,88.539,88.539,88.467,88.478,74000000.0
2007-05-24 07:30:00,88.481,88.51,88.472,88.498,59200000.0
2007-05-24 07:35:00,88.502,88.502,88.428,88.432,77800000.0
2007-05-24 07:40:00,88.438,88.445,88.401,88.422,102400000.0
2007-05-24 07:45:00,88.434,88.436,88.359,88.414,62400000.0
2007-05-24 07:50:00,88.429,88.465,88.406,88.463,91200000.0
2007-05-24 07:55:00,88.466,88.467,88.422,88.422,94800000.0
2007-05-24 08:00:00,88.415,88.428,88.405,88.42,64000000.0
2007-05-24 08:05:00,88.414,88.525,88.414,88.5,65600000.0
2007-05-24 08:10:00,88.482,88.482,88.447,88.459,84800000.0
2007-05-24 08:15:00,88.458,88.468,88.431,88.441,56000000.0
2007-05-24 08:20:00,88.452,88.452,88.418,88.443,68800000.0
2007-05-24 08:25:00,88.427,88.449,88.417,88.426,52200000.0
2007-05-24 08:30:00,88.407,88.423,88.368,88.394,94400000.0
2007-05-24 08:35:00,88.393,88.434,88.392,88.415,110400000.0
2007-05-24 08:40:00,88.411,88.417,88.374,88.396,85800000.0
2007-05-24 08:45:00,88.398,88.439,88.387,88.431,75200000.0
2007-05-24 08:50:00,88.417,88.488,88.417,88.486,142800000.0
2007-05-24 08:55:00,88.49,88.496,88.432,88.445,100200000.0
2007-05-24 09:00:00,88.435,88.439,88.397,88.415,121600000.0
2007-05-24 09:05:00,88.423,88.429,88.38,88.404,128000000.0
2007-05-24 09:10:00,88.4,88.434,88.384,88.4,92800000.0
2007-05-24 09:15:00,88.406,88.437,88.4,88.423,295200000.0
2007-05-24 09:20:00,88.429,88.453,88.399,88.42,275200000.0
2007-05-24 09:25:00,88.428,88.449,88.388,88.39,169600000.0
2007-05-24 09:30:00,88.391,88.418,88.373,88.399,135400000.0
2007-05-24 09:35:00,88.391,88.409,88.338,88.386,188800000.0
2007-05-24 09:40:00,88.377,88.403,88.31,88.312,205800000.0
2007-05-24 09:45:00,88.318,88.351,88.297,88.314,88000000.0
2007-05-24 09:50:00,88.3,88.31,88.277,88.304,172800000.0
2007-05-24 09:55:00,88.301,88.329,88.296,88.307,177000000.0
2007-05-24 10:00:00,88.295,88.313,88.258,88.258,201000000.0
2007-05-24 10:05:00,88.261,88.298,88.25,88.285,176600000.0
2007-05-24 10:10:00,88.292,88.301,88.269,88.274,233600000.0
2007-05-24 10:15:00,88.287,88.32,88.281,88.315,148800000.0
2007-05-24 10:20:00,88.312,88.417,88.312,88.417,144000000.0
2007-05-24 10:25:00,88.417,88.418,88.387,88.405,259200000.0
2007-05-24 10:30:00,88.407,88.408,88.383,88.395,157600000.0
2007-05-24 10:35:00,88.383,88.432,88.375,88.424,88000000.0
2007-05-24 10:40:00,88.422,88.422,88.369,88.377,156200000.0
2007-05-24 10:45:00,88.367,88.403,88.356,88.394,140800000.0
2007-05-24 10:50:00,88.388,88.389,88.364,88.374,277200000.0
2007-05-24 10:55:00,88.389,88.396,88.369,88.388,209000000.0
2007-05-24 11:00:00,88.384,88.389,88.368,88.369,147000000.0
2007-05-24 11:05:00,88.379,88.379,88.285,88.32,195000000.0
2007-05-24 11:10:00,88.32,88.32,88.264,88.264,227000000.0
2007-05-24 11:15:00,88.268,88.317,88.254,88.308,211600000.0
2007-05-24 11:20:00,88.293,88.36,88.286,88.347,219600000.0
2007-05-24 11:25:00,88.36,88.415,88.325,88.341,128000000.0
2007-05-24 11:30:00,88.331,88.384,88.326,88.364,124200000.0
2007-05-24 11:35:00,88.36,88.371,88.3,88.3,140600000.0
2007-05-24 11:40:00,88.301,88.312,88.274,88.289,148800000.0
2007-05-24 11:45:00,88.286,88.298,88.255,88.286,173200000.0
2007-05-24 11:50:00,88.289,88.318,88.272,88.281,204200000.0
2007-05-24 11:55:00,88.275,88.335,88.274,88.334,224400000.0
2007-05-24 12:00:00,88.336,88.344,88.31,88.342,143400000.0
2007-05-24 12:05:00,88.346,88.376,88.334,88.376,97600000.0
2007-05-24 12:10:00,88.355,88.378,88.344,88.368,99600000.0
2007-05-24 12:15:00,88.368,88.39,88.336,88.368,135400000.0
2007-05-24 12:20:00,88.362,88.367,88.328,88.332,190800000.0
2007-05-24 12:25:00,88.328,88.397,88.247,88.248,258600000.0
2007-05-24 12:30:00,88.342,88.4,88.259,88.345,213200000.0
2007-05-24 12:35:00,88.353,88.377,88.344,88.344,126400000.0
2007-05-24 12:40:00,88.366,88.368,88.323,88.324,120000000.0
2007-05-24 12:45:00,88.323,88.341,88.304,88.314,164800000.0
2007-05-24 12:50:00,88.318,88.391,88.318,88.348,86400000.0
2007-05-24 12:55:00,88.344,88.363,88.339,88.357,91200000.0
2007-05-24 13:00:00,88.356,88.356,88.314,88.353,75200000.0
2007-05-24 13:05:00,88.345,88.373,88.312,88.373,104000000.0
2007-05-24 13:10:00,88.375,88.404,88.364,88.404,89000000.0
2007-05-24 13:15:00,88.402,88.416,88.393,88.397,119800000.0
2007-05-24 13:20:00,88.389,88.393,88.376,88.388,107600000.0
2007-05-24 13:25:00,88.387,88.392,88.371,88.378,140800000.0
2007-05-24 13:30:00,88.387,88.39,88.343,88.371,91200000.0
2007-05-24 13:35:00,88.374,88.381,88.319,88.328,138600000.0
2007-05-24 13:40:00,88.321,88.323,88.304,88.314,96000000.0
2007-05-24 13:45:00,88.316,88.345,88.308,88.336,102400000.0
2007-05-24 13:50:00,88.354,88.384,88.351,88.384,150400000.0
2007-05-24 13:55:00,88.385,88.39,88.366,88.37,120000000.0
2007-05-24 14:00:00,88.364,88.371,88.279,88.322,104400000.0
2007-05-24 14:05:00,88.326,88.371,88.311,88.371,91200000.0
2007-05-24 14:10:00,88.383,88.386,88.332,88.386,88000000.0
2007-05-24 14:15:00,88.393,88.426,88.392,88.413,126800000.0
2007-05-24 14:20:00,88.428,88.445,88.39,88.432,116200000.0
2007-05-24 14:25:00,88.427,88.437,88.396,88.396,66000000.0
2007-05-24 14:30:00,88.426,88.468,88.338,88.387,75600000.0
2007-05-24 14:35:00,88.396,88.408,88.366,88.378,67200000.0
2007-05-24 14:40:00,88.383,88.385,88.347,88.372,70400000.0
2007-05-24 14:45:00,88.356,88.398,88.356,88.395,70400000.0
2007-05-24 14:50:00,88.392,88.392,88.354,88.364,68800000.0
2007-05-24 14:55:00,88.366,88.366,88.327,88.349,60800000.0
2007-05-24 15:00:00,88.344,88.371,88.331,88.364,72000000.0
2007-05-24 15:05:00,88.368,88.395,88.353,88.376,60200000.0
2007-05-24 15:10:00,88.385,88.39,88.351,88.362,70400000.0
2007-05-24 15:15:00,88.378,88.387,88.351,88.362,74000000.0
2007-05-24 15:20:00,88.363,88.413,88.288,88.385,67200000.0
2007-05-24 15:25:00,88.318,88.338,88.304,88.31,70400000.0
2007-05-24 15:30:00,88.318,88.318,88.24,88.253,64000000.0
2007-05-24 15:35:00,88.251,88.262,88.2,88.203,68800000.0
2007-05-24 15:40:00,88.181,88.189,88.108,88.189,72400000.0
2007-05-24 15:45:00,88.194,88.214,88.184,88.211,59200000.0
2007-05-24 15:50:00,88.225,88.251,88.173,88.207,66600000.0
2007-05-24 15:55:00,88.209,88.241,88.173,88.173,65000000.0
2007-05-24 16:00:00,88.198,88.373,88.198,88.369,58600000.0
2007-05-24 16:05:00,88.366,88.411,88.366,88.395,65000000.0
2007-05-24 16:10:00,88.385,88.397,88.352,88.378,67200000.0
2007-05-24 16:15:00,88.366,88.401,88.347,88.356,67600000.0
2007-05-24 16:20:00,88.368,88.381,88.349,88.368,57600000.0
2007-05-24 16:25:00,88.367,88.414,88.367,88.378,68200000.0
2007-05-24 16:30:00,88.416,88.436,88.349,88.398,72000000.0
2007-05-24 16:35:00,88.406,88.424,88.323,88.329,63400000.0
2007-05-24 16:40:00,88.318,88.342,88.299,88.316,65600000.0
2007-05-24 16:45:00,88.318,88.318,88.227,88.227,67200000.0
2007-05-24 16:50:00,88.215,88.224,88.164,88.199,81600000.0
2007-05-24 16:55:00,88.179,88.198,88.112,88.112,68800000.0
2007-05-24 17:00:00,88.107,88.218,88.066,88.217,68200000.0
2007-05-24 17:05:00,88.222,88.247,88.21,88.227,73600000.0
2007-05-24 17:10:00,88.229,88.236,88.202,88.227,62400000.0
2007-05-24 17:15:00,88.217,88.217,88.118,88.123,64000000.0
2007-05-24 17:20:00,88.116,88.116,87.959,88.096,57600000.0
2007-05-24 17:25:00,88.096,88.096,88.015,88.023,65600000.0
2007-05-24 17:30:00,88.013,88.041,87.931,88.003,56000000.0
2007-05-24 17:35:00,87.999,88.024,87.989,87.996,69200000.0
2007-05-24 17:40:00,87.994,87.994,87.903,87.939,59200000.0
2007-05-24 17:45:00,87.946,87.974,87.926,87.945,65600000.0
2007-05-24 17:50:00,87.972,88.087,87.972,88.046,67200000.0
2007-05-24 17:55:00,88.037,88.041,88.01,88.037,58000000.0
2007-05-24 18:00:00,88.018,88.061,87.916,88.05,77800000.0
2007-05-24 18:05:00,88.056,88.128,88.053,88.128,67200000.0
2007-05-24 18:10:00,88.131,88.145,88.073,88.145,59600000.0
2007-05-24 18:15:00,88.136,88.179,88.132,88.159,66600000.0
2007-05-24 18:20:00,88.162,88.162,88.012,88.089,68800000.0
2007-05-24 18:25:00,88.09,88.094,88.069,88.081,64000000.0
2007-05-24 18:30:00,88.075,88.086,87.991,87.991,59200000.0
2007-05-24 18:35:00,87.988,87.992,87.922,87.983,70400000.0
2007-05-24 18:40:00,87.995,88.058,87.983,88.017,62400000.0
2007-05-24 18:45:00,88.001,88.028,87.985,88.016,60800000.0
2007-05-24 18:50:00,88.011,88.011,87.979,87.99,67200000.0
2007-05-24 18:55:00,87.995,88.073,87.982,88.064,67200000.0
2007-05-24 19:00:00,88.06,88.099,88.049,88.089,60600000.0
2007-05-24 19:05:00,88.086,88.098,88.006,88.006,72000000.0
2007-05-24 19:10:00,88.007,88.039,88.005,88.005,68200000.0
2007-05-24 19:15:00,88.018,88.058,88.001,88.041,71400000.0
2007-05-24 19:20:00,88.035,88.055,88.019,88.055,73600000.0
2007-05-24 19:25:00,88.056,88.071,88.033,88.058,64000000.0
2007-05-24 19:30:00,88.046,88.084,88.018,88.034,64000000.0
2007-05-24 19:35:00,88.042,88.054,88.015,88.026,62400000.0
2007-05-24 19:40:00,88.019,88.053,88.013,88.053,63400000.0
2007-05-24 19:45:00,88.048,88.091,88.048,88.068,64400000.0
2007-05-24 19:50:00,88.073,88.098,88.058,88.083,68800000.0
2007-05-24 19:55:00,88.075,88.097,88.052,88.097,70400000.0
2007-05-24 20:00:00,88.094,88.118,88.094,88.116,64000000.0
2007-05-24 20:05:00,88.12,88.131,88.064,88.092,72000000.0
2007-05-24 20:10:00,88.103,88.138,88.103,88.118,68800000.0
2007-05-24 20:15:00,88.122,88.122,88.081,88.085,60800000.0
2007-05-24 20:20:00,88.086,88.115,88.073,88.107,62400000.0
2007-05-24 20:25:00,88.109,88.131,88.098,88.1,64000000.0
2007-05-24 20:30:00,88.104,88.112,88.068,88.075,73000000.0
2007-05-24 20:35:00,88.089,88.105,88.059,88.07,59200000.0
2007-05-24 20:40:00,88.069,88.087,88.067,88.08,56000000.0
2007-05-24 20:45:00,88.071,88.071,87.955,88.023,60800000.0
2007-05-24 20:50:00,88.018,88.028,88.001,88.016,64000000.0
2007-05-24 20:55:00,88.03,88.057,88.025,88.037,71800000.0
2007-05-24 21:00:00,88.009,88.037,87.985,88.014,62400000.0
2007-05-24 21:05:00,88.006,88.015,87.987,88.004,72000000.0
2007-05-24 21:10:00,88.028,88.029,87.913,87.92,69800000.0
2007-05-24 21:15:00,87.925,87.935,87.902,87.909,67000000.0
2007-05-24 21:20:00,87.891,87.925,87.878,87.925,67200000.0
2007-05-24 21:25:00,87.912,87.912,87.861,87.861,57600000.0
2007-05-24 21:30:00,87.876,87.9,87.862,87.889,52800000.0
2007-05-24 21:35:00,87.888,87.888,87.847,87.854,67200000.0
2007-05-24 21:40:00,87.853,87.862,87.828,87.828,61800000.0
2007-05-24 21:45:00,87.833,87.894,87.801,87.885,65600000.0
2007-05-24 21:50:00,87.889,87.894,87.847,87.862,60200000.0
2007-05-24 21:55:00,87.854,87.854,87.802,87.842,60800000.0
2007-05-24 22:00:00,87.837,87.894,87.765,87.834,61800000.0
2007-05-24 22:05:00,87.889,87.911,87.864,87.91,64000000.0
2007-05-24 22:10:00,87.915,87.915,87.874,87.91,78400000.0
2007-05-24 22:15:00,87.909,87.93,87.882,87.93,60800000.0
2007-05-24 22:20:00,87.924,87.937,87.9,87.916,59200000.0
2007-05-24 22:25:00,87.915,87.941,87.915,87.931,51200000.0
2007-05-24 22:30:00,87.928,87.941,87.919,87.941,60800000.0
2007-05-24 22:35:00,87.933,87.947,87.926,87.934,57600000.0
2007-05-24 22:40:00,87.934,87.966,87.866,87.958,67000000.0
2007-05-24 22:45:00,87.956,87.992,87.936,87.98,65000000.0
2007-05-24 22:50:00,87.955,87.982,87.931,87.936,65600000.0
2007-05-24 22:55:00,87.946,87.949,87.919,87.925,60200000.0
2007-05-24 23:00:00,87.937,87.937,87.9,87.903,60200000.0
2007-05-24 23:05:00,87.932,87.939,87.841,87.929,53800000.0
2007-05-24 23:10:00,87.923,87.943,87.903,87.93,65600000.0
2007-05-24 23:15:00,87.922,87.927,87.896,87.926,57600000.0
2007-05-24 23:20:00,87.929,87.959,87.905,87.929,62400000.0
2007-05-24 23:25:00,87.932,87.948,87.926,87.936,60800000.0
2007-05-24 23:30:00,87.948,87.962,87.92,87.924,61800000.0
2007-05-24 23:35:00,87.931,87.959,87.865,87.952,64000000.0
2007-05-24 23:40:00,87.957,87.972,87.932,87.972,64000000.0
2007-05-24 23:45:00,87.955,87.969,87.943,87.969,60800000.0
2007-05-24 23:50:00,87.969,87.98,87.953,87.975,62400000.0
2007-05-24 23:55:00,87.978,88.006,87.966,87.996,59200000.0
2007-05-25 00:00:00,87.979,87.986,87.914,87.921,68800000.0
2007-05-25 00:05:00,87.924,87.928,87.891,87.903,57600000.0
2007-05-25 00:10:00,87.903,87.908,87.873,87.898,60800000.0
2007-05-25 00:15:00,87.899,87.917,87.878,87.878,60800000.0
2007-05-25 00:20:00,87.882,87.9,87.813,87.894,70400000.0
2007-05-25 00:25:00,87.906,87.91,87.828,87.889,60800000.0
2007-05-25 00:30:00,87.877,87.912,87.877,87.906,72000000.0
2007-05-25 00:35:00,87.911,87.921,87.899,87.918,54400000.0
2007-05-25 00:40:00,87.918,87.934,87.907,87.922,68800000.0
2007-05-25 00:45:00,87.928,87.97,87.924,87.935,72400000.0
2007-05-25 00:50:00,87.924,87.941,87.875,87.897,68800000.0
2007-05-25 00:55:00,87.897,87.932,87.828,87.911,63400000.0
2007-05-25 01:00:00,87.903,87.906,87.872,87.872,49600000.0
2007-05-25 01:05:00,87.893,87.893,87.787,87.87,56000000.0
2007-05-25 01:10:00,87.874,87.878,87.84,87.846,68200000.0
2007-05-25 01:15:00,87.851,87.908,87.851,87.908,57600000.0
2007-05-25 01:20:00,87.908,87.942,87.888,87.942,67600000.0
2007-05-25 01:25:00,87.94,87.953,87.921,87.929,65600000.0
2007-05-25 01:30:00,87.933,87.943,87.88,87.88,62400000.0
2007-05-25 01:35:00,87.876,87.896,87.794,87.834,68200000.0
2007-05-25 01:40:00,87.838,87.838,87.759,87.793,57600000.0
2007-05-25 01:45:00,87.79,87.817,87.786,87.806,56000000.0
2007-05-25 01:50:00,87.812,87.826,87.784,87.813,72000000.0
2007-05-25 01:55:00,87.817,87.825,87.802,87.822,69800000.0
2007-05-25 02:00:00,87.844,87.867,87.831,87.847,64000000.0
2007-05-25 02:05:00,87.844,87.859,87.813,87.859,73000000.0
2007-05-25 02:10:00,87.852,87.893,87.832,87.891,75200000.0
2007-05-25 02:15:00,87.893,87.903,87.852,87.872,58000000.0
2007-05-25 02:20:00,87.874,87.874,87.777,87.796,72000000.0
2007-05-25 02:25:00,87.792,87.802,87.781,87.788,71400000.0
2007-05-25 02:30:00,87.789,87.797,87.767,87.788,72000000.0
2007-05-25 02:35:00,87.797,87.797,87.707,87.707,60800000.0
2007-05-25 02:40:00,87.708,87.762,87.703,87.739,78400000.0
2007-05-25 02:45:00,87.726,87.763,87.726,87.76,67200000.0
2007-05-25 02:50:00,87.753,87.773,87.689,87.764,70400000.0
2007-05-25 02:55:00,87.753,87.799,87.753,87.772,67200000.0
2007-05-25 03:00:00,87.774,87.779,87.701,87.712,62400000.0
2007-05-25 03:05:00,87.707,87.707,87.629,87.629,64000000.0
2007-05-25 03:10:00,87.623,87.636,87.542,87.542,64000000.0
2007-05-25 03:15:00,87.549,87.619,87.542,87.619,77800000.0
2007-05-25 03:20:00,87.617,87.631,87.575,87.631,68200000.0
2007-05-25 03:25:00,87.621,87.671,87.601,87.664,68800000.0
2007-05-25 03:30:00,87.669,87.711,87.659,87.706,82600000.0
2007-05-25 03:35:00,87.705,87.73,87.671,87.716,75200000.0
2007-05-25 03:40:00,87.758,87.774,87.71,87.715,59200000.0
2007-05-25 03:45:00,87.699,87.727,87.683,87.69,63400000.0
2007-05-25 03:50:00,87.676,87.742,87.67,87.712,53800000.0
2007-05-25 03:55:00,87.717,87.776,87.71,87.776,64000000.0
2007-05-25 04:00:00,87.767,87.808,87.695,87.761,67200000.0
2007-05-25 04:05:00,87.751,87.78,87.732,87.776,60800000.0
2007-05-25 04:10:00,87.773,87.783,87.734,87.772,60800000.0
2007-05-25 04:15:00,87.774,87.793,87.759,87.784,89600000.0
2007-05-25 04:20:00,87.782,87.829,87.779,87.82,63400000.0
2007-05-25 04:25:00,87.823,87.84,87.811,87.828,73000000.0
2007-05-25 04:30:00,87.824,87.857,87.781,87.837,68800000.0
2007-05-25 04:35:00,87.838,87.873,87.823,87.86,62400000.0
2007-05-25 04:40:00,87.852,87.871,87.836,87.843,60800000.0
2007-05-25 04:45:00,87.843,87.862,87.816,87.824,63400000.0
2007-05-25 04:50:00,87.819,87.872,87.819,87.857,92200000.0
2007-05-25 04:55:00,87.862,87.87,87.839,87.87,59200000.0
2007-05-25 05:00:00,87.845,87.879,87.845,87.872,80000000.0
2007-05-25 05:05:00,87.885,87.886,87.861,87.875,46400000.0
2007-05-25 05:10:00,87.864,87.873,87.829,87.855,66600000.0
2007-05-25 05:15:00,87.847,87.865,87.834,87.84,68600000.0
2007-05-25 05:20:00,87.823,87.855,87.818,87.844,86800000.0
2007-05-25 05:25:00,87.855,87.856,87.779,87.84,65000000.0
2007-05-25 05:30:00,87.835,87.844,87.814,87.841,62400000.0
2007-05-25 05:35:00,87.833,87.852,87.813,87.849,67600000.0
2007-05-25 05:40:00,87.851,87.861,87.819,87.831,70400000.0
2007-05-25 05:45:00,87.838,87.876,87.835,87.874,42600000.0
2007-05-25 05:50:00,87.862,87.89,87.855,87.881,68800000.0
2007-05-25 05:55:00,87.877,87.884,87.854,87.859,78400000.0
2007-05-25 06:00:00,87.848,87.857,87.802,87.802,68800000.0
2007-05-25 06:05:00,87.8,87.827,87.795,87.82,64000000.0
2007-05-25 06:10:00,87.82,87.85,87.81,87.846,70400000.0
2007-05-25 06:15:00,87.848,87.849,87.816,87.82,65600000.0
2007-05-25 06:20:00,87.817,87.834,87.713,87.816,65600000.0
2007-05-25 06:25:00,87.81,87.854,87.81,87.834,70400000.0
2007-05-25 06:30:00,87.84,87.849,87.826,87.826,62400000.0
2007-05-25 06:35:00,87.828,87.872,87.825,87.845,60800000.0
2007-05-25 06:40:00,87.862,87.872,87.77,87.845,71400000.0
2007-05-25 06:45:00,87.849,87.867,87.838,87.854,66600000.0
2007-05-25 06:50:00,87.855,87.866,87.823,87.827,68800000.0
2007-05-25 06:55:00,87.844,87.861,87.833,87.861,72000000.0
2007-05-25 07:00:00,87.822,87.871,87.822,87.871,62400000.0
2007-05-25 07:05:00,87.858,87.878,87.85,87.873,81400000.0
2007-05-25 07:10:00,87.873,87.901,87.872,87.891,69200000.0
2007-05-25 07:15:00,87.891,87.912,87.89,87.912,64000000.0
2007-05-25 07:20:00,87.922,87.962,87.919,87.962,65600000.0
2007-05-25 07:25:00,87.96,87.973,87.929,87.971,73000000.0
2007-05-25 07:30:00,87.949,88.037,87.947,88.03,57400000.0
2007-05-25 07:35:00,88.04,88.068,88.011,88.031,78400000.0
2007-05-25 07:40:00,88.045,88.078,88.039,88.078,101800000.0
2007-05-25 07:45:00,88.072,88.098,88.009,88.064,62400000.0
2007-05-25 07:50:00,88.068,88.085,88.053,88.064,91000000.0
2007-05-25 07:55:00,88.058,88.075,87.984,87.984,94400000.0
2007-05-25 08:00:00,87.961,88.054,87.945,88.054,64000000.0
2007-05-25 08:05:00,88.061,88.087,87.984,88.012,65600000.0
2007-05-25 08:10:00,87.99,88.043,87.99,88.034,91600000.0
2007-05-25 08:15:00,88.035,88.05,88.007,88.042,56000000.0
2007-05-25 08:20:00,88.062,88.108,88.049,88.088,68800000.0
2007-05-25 08:25:00,88.096,88.179,88.096,88.175,58000000.0
2007-05-25 08:30:00,88.166,88.221,88.166,88.19,94400000.0
2007-05-25 08:35:00,88.182,88.183,88.139,88.171,110400000.0
2007-05-25 08:40:00,88.169,88.18,88.14,88.171,85800000.0
2007-05-25 08:45:00,88.166,88.211,88.153,88.177,74600000.0
2007-05-25 08:50:00,88.163,88.175,88.145,88.158,144000000.0
2007-05-25 08:55:00,88.157,88.182,88.15,88.15,100200000.0
2007-05-25 09:00:00,88.174,88.228,88.167,88.196,122000000.0
2007-05-25 09:05:00,88.188,88.206,88.167,88.181,126800000.0
2007-05-25 09:10:00,88.164,88.188,88.147,88.162,92800000.0
2007-05-25 09:15:00,88.153,88.16,88.128,88.16,295400000.0
2007-05-25 09:20:00,88.167,88.173,88.087,88.094,273400000.0
2007-05-25 09:25:00,88.108,88.108,88.037,88.043,169000000.0
2007-05-25 09:30:00,88.041,88.081,88.031,88.055,136000000.0
2007-05-25 09:35:00,88.073,88.108,88.053,88.108,188800000.0
2007-05-25 09:40:00,88.12,88.12,88.057,88.068,205800000.0
2007-05-25 09:45:00,88.058,88.062,88.006,88.023,86800000.0
2007-05-25 09:50:00,88.03,88.046,88.015,88.044,172200000.0
2007-05-25 09:55:00,88.053,88.053,87.968,87.968,177000000.0
2007-05-25 10:00:00,87.971,87.982,87.894,87.913,201000000.0
2007-05-25 10:05:00,87.937,87.937,87.866,87.866,177600000.0
2007-05-25 10:10:00,87.877,87.884,87.856,87.86,233400000.0
2007-05-25 10:15:00,87.863,87.876,87.839,87.874,148800000.0
2007-05-25 10:20:00,87.871,87.891,87.863,87.88,144400000.0
2007-05-25 10:25:00,87.864,87.9,87.862,87.877,258400000.0
2007-05-25 10:30:00,87.877,87.994,87.873,87.972,157800000.0
2007-05-25 10:35:00,87.977,88.043,87.963,88.033,87400000.0
2007-05-25 10:40:00,88.035,88.035,87.976,88.027,156800000.0
2007-05-25 10:45:00,88.034,88.07,88.016,88.045,139600000.0
2007-05-25 10:50:00,88.057,88.059,88.002,88.017,276200000.0
2007-05-25 10:55:00,88.019,88.044,87.997,88.043,209600000.0
2007-05-25 11:00:00,88.042,88.047,87.98,87.999,146000000.0
2007-05-25 11:05:00,88.0,88.027,87.972,88.017,195200000.0
2007-05-25 11:10:00,88.017,88.024,87.994,87.999,226600000.0
2007-05-25 11:15:00,88.011,88.038,87.993,88.027,213200000.0
2007-05-25 11:20:00,88.007,88.054,88.001,88.045,221200000.0
2007-05-25 11:25:00,88.051,88.069,88.025,88.068,128400000.0
2007-05-25 11:30:00,88.087,88.141,88.087,88.139,125200000.0
2007-05-25 11:35:00,88.135,88.185,88.112,88.185,140200000.0
2007-05-25 11:40:00,88.19,88.197,88.103,88.103,148800000.0
2007-05-25 11:45:00,88.062,88.065,88.037,88.037,172800000.0
2007-05-25 11:50:00,88.043,88.056,88.001,88.001,203000000.0
2007-05-25 11:55:00,87.993,87.997,87.945,87.985,222800000.0
2007-05-25 12:00:00,87.983,87.999,87.965,87.992,143400000.0
2007-05-25 12:05:00,87.992,88.011,87.974,87.99,97600000.0
2007-05-25 12:10:00,87.983,87.987,87.938,87.95,98600000.0
2007-05-25 12:15:00,87.955,87.976,87.932,87.95,144000000.0
2007-05-25 12:20:00,87.943,87.966,87.939,87.958,192000000.0
2007-05-25 12:25:00,87.956,87.985,87.848,87.883,259600000.0
2007-05-25 12:30:00,87.973,88.068,87.892,88.059,212200000.0
2007-05-25 12:35:00,88.068,88.075,88.012,88.012,126400000.0
2007-05-25 12:40:00,88.009,88.026,87.99,88.014,119400000.0
2007-05-25 12:45:00,87.999,88.023,87.999,88.015,164800000.0
2007-05-25 12:50:00,88.011,88.176,88.011,88.176,86400000.0
2007-05-25 12:55:00,88.191,88.302,88.183,88.292,90600000.0
2007-05-25 13:00:00,88.273,88.337,88.251,88.265,75200000.0
2007-05-25 13:05:00,88.272,88.33,88.272,88.314,104000000.0
2007-05-25 13:10:00,88.331,88.331,88.243,88.259,89600000.0
2007-05-25 13:15:00,88.247,88.306,88.241,88.301,120000000.0
2007-05-25 13:20:00,88.321,88.339,88.303,88.325,107200000.0
2007-05-25 13:25:00,88.325,88.325,88.293,88.312,140800000.0
2007-05-25 13:30:00,88.314,88.329,88.289,88.306,91600000.0
2007-05-25 13:35:00,88.317,88.318,88.275,88.278,139200000.0
2007-05-25 13:40:00,88.278,88.31,88.27,88.292,96000000.0
2007-05-25 13:45:00,88.307,88.307,88.25,88.258,102400000.0
2007-05-25 13:50:00,88.267,88.282,88.248,88.273,150400000.0
2007-05-25 13:55:00,88.265,88.287,88.259,88.259,120000000.0
2007-05-25 14:00:00,88.26,88.291,88.256,88.289,104000000.0
2007-05-25 14:05:00,88.295,88.309,88.276,88.297,91000000.0
2007-05-25 14:10:00,88.303,88.347,88.294,88.315,88000000.0
2007-05-25 14:15:00,88.309,88.317,88.287,88.308,128800000.0
2007-05-25 14:20:00,88.324,88.332,88.286,88.311,116800000.0
2007-05-25 14:25:00,88.31,88.346,88.31,88.32,67600000.0
2007-05-25 14:30:00,88.314,88.345,88.221,88.343,75200000.0
2007-05-25 14:35:00,88.35,88.381,88.336,88.338,67200000.0
2007-05-25 14:40:00,88.361,88.405,88.345,88.381,70400000.0
2007-05-25 14:45:00,88.361,88.391,88.353,88.363,70800000.0
2007-05-25 14:50:00,88.372,88.416,88.37,88.406,69200000.0
2007-05-25 14:55:00,88.403,88.465,88.378,88.411,60200000.0
2007-05-25 15:00:00,88.404,88.413,88.373,88.376,72000000.0
2007-05-25 15:05:00,88.373,88.405,88.373,88.401,60800000.0
2007-05-25 15:10:00,88.394,88.394,88.363,88.377,70400000.0
2007-05-25 15:15:00,88.378,88.424,88.35,88.415,72800000.0
2007-05-25 15:20:00,88.397,88.401,88.304,88.39,67200000.0
2007-05-25 15:25:00,88.393,88.404,88.371,88.379,70400000.0
2007-05-25 15:30:00,88.395,88.395,88.36,88.363,64400000.0
2007-05-25 15:35:00,88.334,88.366,88.322,88.366,68800000.0
2007-05-25 15:40:00,88.332,88.366,88.293,88.344,72000000.0
2007-05-25 15:45:00,88.346,88.353,88.318,88.322,59200000.0
2007-05-25 15:50:00,88.32,88.338,88.313,88.338,67200000.0
2007-05-25 15:55:00,88.328,88.328,88.245,88.245,65600000.0
2007-05-25 16:00:00,88.221,88.391,88.221,88.37,59200000.0
2007-05-25 16:05:00,88.387,88.456,88.317,88.43,65000000.0
2007-05-25 16:10:00,88.43,88.441,88.385,88.399,66600000.0
2007-05-25 16:15:00,88.397,88.425,88.355,88.402,67200000.0
2007-05-25 16:20:00,88.402,88.434,88.378,88.378,57000000.0
2007-05-25 16:25:00,88.373,88.426,88.364,88.41,69600000.0
2007-05-25 16:30:00,88.424,88.436,88.362,88.386,72000000.0
2007-05-25 16:35:00,88.406,88.419,88.382,88.393,64400000.0
2007-05-25 16:40:00,88.399,88.413,88.36,88.38,65600000.0
2007-05-25 16:45:00,88.387,88.399,88.363,88.395,67200000.0
2007-05-25 16:50:00,88.4,88.422,88.32,88.422,81400000.0
2007-05-25 16:55:00,88.427,88.435,88.373,88.381,67600000.0
2007-05-25 17:00:00,88.382,88.452,88.318,88.452,68800000.0
2007-05-25 17:05:00,88.451,88.451,88.392,88.407,73000000.0
2007-05-25 17:10:00,88.41,88.431,88.393,88.393,61800000.0
2007-05-25 17:15:00,88.415,88.425,88.386,88.386,64000000.0
2007-05-25 17:20:00,88.373,88.394,88.298,88.374,57000000.0
2007-05-25 17:25:00,88.388,88.396,88.295,88.295,65600000.0
2007-05-25 17:30:00,88.311,88.384,88.311,88.339,56000000.0
2007-05-25 17:35:00,88.341,88.344,88.287,88.329,67600000.0
2007-05-25 17:40:00,88.336,88.349,88.297,88.334,59200000.0
2007-05-25 17:45:00,88.343,88.373,88.343,88.367,65600000.0
2007-05-25 17:50:00,88.387,88.434,88.343,88.433,66600000.0
2007-05-25 17:55:00,88.426,88.435,88.394,88.415,59200000.0
2007-05-25 18:00:00,88.393,88.401,88.279,88.361,77800000.0
2007-05-25 18:05:00,88.369,88.376,88.334,88.364,67200000.0
2007-05-25 18:10:00,88.371,88.372,88.322,88.35,60200000.0
2007-05-25 18:15:00,88.349,88.358,88.312,88.348,67200000.0
2007-05-25 18:20:00,88.356,88.361,88.293,88.348,68800000.0
2007-05-25 18:25:00,88.345,88.352,88.324,88.336,64000000.0
2007-05-25 18:30:00,88.324,88.333,88.308,88.322,60000000.0
2007-05-25 18:35:00,88.327,88.345,88.302,88.335,70400000.0
2007-05-25 18:40:00,88.33,88.342,88.315,88.339,62400000.0
2007-05-25 18:45:00,88.341,88.351,88.318,88.342,60800000.0
2007-05-25 18:50:00,88.337,88.351,88.326,88.334,67200000.0
2007-05-25 18:55:00,88.344,88.344,88.296,88.296,66600000.0
2007-05-25 19:00:00,88.299,88.311,88.284,88.3,60800000.0
2007-05-25 19:05:00,88.303,88.316,88.265,88.271,71400000.0
2007-05-25 19:10:00,88.265,88.282,88.247,88.265,68800000.0
2007-05-25 19:15:00,88.266,88.273,88.233,88.24,72000000.0
2007-05-25 19:20:00,88.243,88.256,88.217,88.226,74000000.0
2007-05-25 19:25:00,88.219,88.259,88.214,88.255,64000000.0
2007-05-25 19:30:00,88.254,88.271,88.204,88.253,64000000.0
2007-05-25 19:35:00,88.26,88.261,88.222,88.233,74000000.0
2007-05-25 19:40:00,88.213,88.245,88.207,88.245,64000000.0
2007-05-25 19:45:00,88.246,88.252,88.212,88.229,64000000.0
2007-05-25 19:50:00,88.236,88.257,88.227,88.237,68800000.0
2007-05-25 19:55:00,88.246,88.246,88.219,88.237,69800000.0
2007-05-25 20:00:00,88.225,88.289,88.225,88.268,64000000.0
2007-05-25 20:05:00,88.275,88.298,88.255,88.283,71400000.0
2007-05-25 20:10:00,88.287,88.287,88.222,88.228,68800000.0
2007-05-25 20:15:00,88.229,88.229,88.165,88.193,60800000.0
2007-05-25 20:20:00,88.199,88.204,88.145,88.145,62400000.0
2007-05-25 20:25:00,88.154,88.183,88.138,88.179,67200000.0
2007-05-25 20:30:00,88.162,88.208,88.16,88.188,73600000.0
2007-05-25 20:35:00,88.202,88.224,88.178,88.224,63400000.0
2007-05-25 20:40:00,88.223,88.233,88.197,88.217,67600000.0
2007-05-25 20:45:00,88.214,88.239,88.153,88.239,60800000.0
2007-05-25 20:50:00,88.253,88.26,88.234,88.257,64000000.0
2007-05-25 20:55:00,88.267,88.278,88.231,88.261,71400000.0
2007-05-25 21:00:00,88.276,88.278,88.256,88.263,61800000.0
2007-05-25 21:05:00,88.262,88.289,88.258,88.258,72000000.0
2007-05-25 21:10:00,88.292,88.304,88.276,88.287,70400000.0
2007-05-25 21:15:00,88.292,88.301,88.277,88.289,67200000.0
2007-05-25 21:20:00,88.342,88.345,88.283,88.298,60800000.0
2007-05-25 21:25:00,88.296,88.311,88.266,88.275,63400000.0
2007-05-25 21:30:00,88.286,88.295,88.256,88.285,52800000.0
2007-05-25 21:35:00,88.286,88.307,88.283,88.283,67200000.0
2007-05-25 21:40:00,88.278,88.297,88.271,88.288,62400000.0
2007-05-25 21:45:00,88.291,88.302,88.207,88.29,66400000.0
2007-05-25 21:50:00,88.294,88.331,88.294,88.33,60800000.0
2007-05-25 21:55:00,88.329,88.332,88.285,88.314,60800000.0
2007-05-25 22:00:00,88.301,88.324,88.211,88.228,62400000.0
2007-05-25 22:05:00,88.311,88.325,88.292,88.325,64000000.0
2007-05-25 22:10:00,88.329,88.329,88.297,88.311,60800000.0
2007-05-25 22:15:00,88.321,88.321,88.291,88.308,60200000.0
2007-05-25 22:20:00,88.315,88.338,88.301,88.338,54400000.0
2007-05-25 22:25:00,88.361,88.416,88.353,88.416,60800000.0
2007-05-25 22:30:00,88.416,88.426,88.366,88.374,60800000.0
2007-05-25 22:35:00,88.36,88.373,88.34,88.34,57600000.0
2007-05-25 22:40:00,88.341,88.383,88.319,88.338,67200000.0
2007-05-25 22:45:00,88.338,88.338,88.268,88.29,64400000.0
2007-05-25 22:50:00,88.274,88.302,88.237,88.301,65600000.0
2007-05-25 22:55:00,88.305,88.363,88.294,88.348,60800000.0
2007-05-27 23:00:00,88.318,88.328,88.26,88.263,25600000.0
2007-05-27 23:05:00,88.254,88.285,88.173,88.28,28800000.0
2007-05-27 23:10:00,88.32,88.323,88.247,88.253,52800000.0
2007-05-27 23:15:00,88.258,88.283,88.248,88.283,45200000.0
2007-05-27 23:20:00,88.286,88.296,88.247,88.252,62400000.0
2007-05-27 23:25:00,88.292,88.292,88.243,88.266,49600000.0
2007-05-27 23:30:00,88.26,88.271,88.251,88.257,36800000.0
2007-05-27 23:35:00,88.247,88.287,88.195,88.281,51200000.0
2007-05-27 23:40:00,88.282,88.313,88.269,88.311,64000000.0
2007-05-27 23:45:00,88.309,88.357,88.309,88.357,60800000.0
2007-05-27 23:50:00,88.343,88.344,88.305,88.327,61800000.0
2007-05-27 23:55:00,88.309,88.309,88.273,88.286,59200000.0
2007-05-28 00:00:00,88.281,88.3,88.273,88.295,68800000.0
2007-05-28 00:05:00,88.287,88.335,88.285,88.318,57600000.0
2007-05-28 00:10:00,88.316,88.316,88.297,88.299,60800000.0
2007-05-28 00:15:00,88.301,88.312,88.28,88.297,60200000.0
2007-05-28 00:20:00,88.301,88.344,88.248,88.341,69800000.0
2007-05-28 00:25:00,88.338,88.348,88.278,88.345,59600000.0
2007-05-28 00:30:00,88.344,88.371,88.327,88.362,72000000.0
2007-05-28 00:35:00,88.366,88.395,88.353,88.381,56000000.0
2007-05-28 00:40:00,88.378,88.393,88.354,88.391,68200000.0
2007-05-28 00:45:00,88.367,88.411,88.359,88.396,72000000.0
2007-05-28 00:50:00,88.411,88.421,88.381,88.39,68800000.0
2007-05-28 00:55:00,88.39,88.391,88.283,88.364,64000000.0
2007-05-28 01:00:00,88.35,88.357,88.322,88.348,49600000.0
2007-05-28 01:05:00,88.348,88.359,88.259,88.35,56000000.0
2007-05-28 01:10:00,88.328,88.353,88.321,88.35,68800000.0
2007-05-28 01:15:00,88.348,88.369,88.333,88.335,57600000.0
2007-05-28 01:20:00,88.351,88.357,88.324,88.329,67200000.0
2007-05-28 01:25:00,88.33,88.338,88.309,88.314,65600000.0
2007-05-28 01:30:00,88.347,88.347,88.319,88.321,61600000.0
2007-05-28 01:35:00,88.335,88.393,88.281,88.378,56000000.0
2007-05-28 01:40:00,88.382,88.406,88.333,88.396,58000000.0
2007-05-28 01:45:00,88.397,88.401,88.363,88.371,56800000.0
2007-05-28 01:50:00,88.375,88.385,88.35,88.355,71400000.0
2007-05-28 01:55:00,88.348,88.351,88.325,88.345,70400000.0
2007-05-28 02:00:00,88.338,88.349,88.331,88.333,57600000.0
2007-05-28 02:05:00,88.33,88.359,88.324,88.355,73000000.0
2007-05-28 02:10:00,88.355,88.358,88.318,88.341,75200000.0
2007-05-28 02:15:00,88.337,88.359,88.327,88.341,56000000.0
2007-05-28 02:20:00,88.386,88.386,88.321,88.338,72000000.0
2007-05-28 02:25:00,88.339,88.37,88.334,88.37,67200000.0
2007-05-28 02:30:00,88.343,88.346,88.297,88.313,72000000.0
2007-05-28 02:35:00,88.31,88.35,88.305,88.325,48000000.0
2007-05-28 02:40:00,88.294,88.32,88.284,88.293,75600000.0
2007-05-28 02:45:00,88.304,88.308,88.284,88.29,67200000.0
2007-05-28 02:50:00,88.297,88.297,88.223,88.274,70400000.0
2007-05-28 02:55:00,88.262,88.301,88.262,88.296,61800000.0
2007-05-28 03:00:00,88.299,88.299,88.266,88.286,61800000.0
2007-05-28 03:05:00,88.276,88.306,88.276,88.281,64000000.0
2007-05-28 03:10:00,88.275,88.333,88.265,88.328,64000000.0
2007-05-28 03:15:00,88.276,88.283,88.252,88.271,77800000.0
2007-05-28 03:20:00,88.273,88.278,88.256,88.264,68800000.0
2007-05-28 03:25:00,88.264,88.281,88.254,88.265,68800000.0
2007-05-28 03:30:00,88.29,88.308,88.25,88.278,82600000.0
2007-05-28 03:35:00,88.264,88.27,88.236,88.246,75600000.0
2007-05-28 03:40:00,88.249,88.323,88.225,88.243,59200000.0
2007-05-28 03:45:00,88.257,88.267,88.232,88.247,64000000.0
2007-05-28 03:50:00,88.246,88.25,88.216,88.223,42600000.0
2007-05-28 03:55:00,88.228,88.232,88.196,88.219,64000000.0
2007-05-28 04:00:00,88.213,88.253,88.155,88.222,67200000.0
2007-05-28 04:05:00,88.24,88.268,88.218,88.252,60800000.0
2007-05-28 04:10:00,88.243,88.271,88.231,88.231,60800000.0
2007-05-28 04:15:00,88.245,88.263,88.228,88.251,90000000.0
2007-05-28 04:20:00,88.258,88.271,88.242,88.265,64000000.0
2007-05-28 04:25:00,88.27,88.305,88.256,88.262,73600000.0
2007-05-28 04:30:00,88.254,88.298,88.201,88.262,69200000.0
2007-05-28 04:35:00,88.275,88.302,88.255,88.261,61800000.0
2007-05-28 04:40:00,88.26,88.294,88.237,88.242,49000000.0
2007-05-28 04:45:00,88.283,88.293,88.266,88.283,64000000.0
2007-05-28 04:50:00,88.28,88.32,88.28,88.288,92800000.0
2007-05-28 04:55:00,88.294,88.316,88.279,88.289,76800000.0
2007-05-28 05:00:00,88.272,88.307,88.266,88.288,80000000.0
2007-05-28 05:05:00,88.296,88.296,88.264,88.29,59200000.0
2007-05-28 05:10:00,88.275,88.301,88.26,88.278,67200000.0
2007-05-28 05:15:00,88.278,88.307,88.258,88.289,68200000.0
2007-05-28 05:20:00,88.293,88.307,88.265,88.267,68200000.0
2007-05-28 05:25:00,88.291,88.352,88.24,88.352,65600000.0
2007-05-28 05:30:00,88.359,88.365,88.318,88.342,61800000.0
2007-05-28 05:35:00,88.35,88.353,88.324,88.325,67200000.0
2007-05-28 05:40:00,88.336,88.35,88.317,88.338,70400000.0
2007-05-28 05:45:00,88.337,88.345,88.313,88.322,57600000.0
2007-05-28 05:50:00,88.317,88.345,88.293,88.324,68200000.0
2007-05-28 05:55:00,88.312,88.319,88.291,88.313,77800000.0
2007-05-28 06:00:00,88.335,88.342,88.3,88.304,68800000.0
2007-05-28 06:05:00,88.307,88.353,88.307,88.339,64000000.0
2007-05-28 06:10:00,88.339,88.354,88.324,88.329,70400000.0
2007-05-28 06:15:00,88.334,88.341,88.301,88.311,65000000.0
2007-05-28 06:20:00,88.311,88.352,88.219,88.352,65600000.0
2007-05-28 06:25:00,88.326,88.338,88.289,88.301,70800000.0
2007-05-28 06:30:00,88.291,88.338,88.283,88.311,59200000.0
2007-05-28 06:35:00,88.3,88.351,88.3,88.332,60800000.0
2007-05-28 06:40:00,88.351,88.355,88.261,88.335,72000000.0
2007-05-28 06:45:00,88.34,88.352,88.31,88.345,54400000.0
2007-05-28 06:50:00,88.343,88.363,88.315,88.36,67600000.0
2007-05-28 06:55:00,88.362,88.364,88.309,88.364,72000000.0
2007-05-28 07:00:00,88.353,88.364,88.335,88.344,62400000.0
2007-05-28 07:05:00,88.344,88.352,88.323,88.336,81000000.0
2007-05-28 07:10:00,88.338,88.34,88.308,88.321,68800000.0
2007-05-28 07:15:00,88.327,88.351,88.322,88.342,51200000.0
2007-05-28 07:20:00,88.346,88.364,88.338,88.348,62800000.0
2007-05-28 07:25:00,88.348,88.36,88.335,88.359,73600000.0
2007-05-28 07:30:00,88.349,88.364,88.333,88.352,58600000.0
2007-05-28 07:35:00,88.346,88.366,88.333,88.337,78400000.0
2007-05-28 07:40:00,88.335,88.357,88.323,88.323,101600000.0
2007-05-28 07:45:00,88.324,88.363,88.261,88.345,62400000.0
2007-05-28 07:50:00,88.321,88.353,88.317,88.346,90600000.0
2007-05-28 07:55:00,88.333,88.351,88.319,88.348,94400000.0
2007-05-28 08:00:00,88.373,88.378,88.342,88.37,64400000.0
2007-05-28 08:05:00,88.354,88.377,88.329,88.343,65600000.0
2007-05-28 08:10:00,88.333,88.334,88.313,88.318,84800000.0
2007-05-28 08:15:00,88.313,88.341,88.304,88.335,56000000.0
2007-05-28 08:20:00,88.342,88.352,88.302,88.304,68800000.0
2007-05-28 08:25:00,88.303,88.315,88.282,88.312,59200000.0
2007-05-28 08:30:00,88.303,88.321,88.286,88.315,94400000.0
2007-05-28 08:35:00,88.315,88.347,88.304,88.347,110200000.0
2007-05-28 08:40:00,88.359,88.374,88.328,88.36,85200000.0
2007-05-28 08:45:00,88.356,88.396,88.348,88.348,75200000.0
2007-05-28 08:50:00,88.351,88.364,88.302,88.316,143800000.0
2007-05-28 08:55:00,88.304,88.34,88.304,88.322,100800000.0
2007-05-28 09:00:00,88.328,88.343,88.328,88.329,122000000.0
2007-05-28 09:05:00,88.336,88.422,88.318,88.412,128000000.0
2007-05-28 09:10:00,88.395,88.395,88.36,88.378,92800000.0
2007-05-28 09:15:00,88.379,88.407,88.378,88.395,295800000.0
2007-05-28 09:20:00,88.394,88.423,88.36,88.396,274400000.0
2007-05-28 09:25:00,88.405,88.427,88.396,88.407,169600000.0
2007-05-28 09:30:00,88.412,88.415,88.394,88.407,135400000.0
2007-05-28 09:35:00,88.404,88.425,88.374,88.397,187600000.0
2007-05-28 09:40:00,88.397,88.431,88.397,88.412,206400000.0
2007-05-28 09:45:00,88.402,88.405,88.33,88.342,88000000.0
2007-05-28 09:50:00,88.338,88.379,88.324,88.353,172800000.0
2007-05-28 09:55:00,88.369,88.392,88.353,88.392,177600000.0
2007-05-28 10:00:00,88.396,88.401,88.362,88.381,200400000.0
2007-05-28 10:05:00,88.381,88.4,88.351,88.378,176400000.0
2007-05-28 10:10:00,88.369,88.394,88.343,88.379,233000000.0
2007-05-28 10:15:00,88.376,88.402,88.338,88.378,73600000.0
2007-05-28 10:20:00,88.365,88.395,88.36,88.382,143400000.0
2007-05-28 10:25:00,88.381,88.4,88.371,88.393,259200000.0
2007-05-28 10:30:00,88.4,88.401,88.369,88.373,158800000.0
2007-05-28 10:35:00,88.364,88.365,88.345,88.356,68800000.0
2007-05-28 10:40:00,88.361,88.392,88.361,88.383,156800000.0
2007-05-28 10:45:00,88.393,88.399,88.375,88.394,140200000.0
2007-05-28 10:50:00,88.391,88.398,88.377,88.377,276800000.0
2007-05-28 10:55:00,88.365,88.397,88.365,88.389,209600000.0
2007-05-28 11:00:00,88.386,88.422,88.386,88.405,146600000.0
2007-05-28 11:05:00,88.402,88.411,88.383,88.401,195600000.0
2007-05-28 11:10:00,88.389,88.404,88.372,88.372,227200000.0
2007-05-28 11:15:00,88.382,88.4,88.35,88.362,211600000.0
2007-05-28 11:20:00,88.349,88.349,88.299,88.325,218800000.0
2007-05-28 11:25:00,88.328,88.342,88.266,88.279,128000000.0
2007-05-28 11:30:00,88.3,88.326,88.3,88.322,124200000.0
2007-05-28 11:35:00,88.327,88.391,88.288,88.379,141000000.0
2007-05-28 11:40:00,88.386,88.403,88.368,88.372,148800000.0
2007-05-28 11:45:00,88.391,88.398,88.37,88.392,172800000.0
2007-05-28 11:50:00,88.383,88.404,88.38,88.384,202400000.0
2007-05-28 11:55:00,88.385,88.414,88.383,88.402,223400000.0
2007-05-28 12:00:00,88.4,88.425,88.399,88.419,144400000.0
2007-05-28 12:05:00,88.42,88.442,88.42,88.436,97600000.0
2007-05-28 12:10:00,88.406,88.444,88.394,88.427,99200000.0
2007-05-28 12:15:00,88.428,88.434,88.407,88.428,142800000.0
2007-05-28 12:20:00,88.435,88.44,88.412,88.412,159400000.0
2007-05-28 12:25:00,88.41,88.486,88.304,88.345,259000000.0
2007-05-28 12:30:00,88.427,88.428,88.338,88.407,129600000.0
2007-05-28 12:35:00,88.402,88.427,88.396,88.401,126400000.0
2007-05-28 12:40:00,88.399,88.415,88.385,88.41,119800000.0
2007-05-28 12:45:00,88.406,88.426,88.405,88.422,164800000.0
2007-05-28 12:50:00,88.408,88.455,88.401,88.41,86600000.0
2007-05-28 12:55:00,88.41,88.438,88.405,88.438,90600000.0
2007-05-28 13:00:00,88.447,88.447,88.402,88.404,75200000.0
2007-05-28 13:05:00,88.403,88.403,88.34,88.4,91000000.0
2007-05-28 13:10:00,88.403,88.41,88.389,88.391,89600000.0
2007-05-28 13:15:00,88.385,88.404,88.367,88.368,105600000.0
2007-05-28 13:20:00,88.4,88.413,88.372,88.403,107200000.0
2007-05-28 13:25:00,88.42,88.442,88.392,88.438,131200000.0
2007-05-28 13:30:00,88.429,88.431,88.4,88.414,91200000.0
2007-05-28 13:35:00,88.414,88.414,88.374,88.396,139200000.0
2007-05-28 13:40:00,88.391,88.403,88.381,88.399,94800000.0
2007-05-28 13:45:00,88.388,88.404,88.375,88.396,102400000.0
2007-05-28 13:50:00,88.4,88.434,88.386,88.415,150400000.0
2007-05-28 13:55:00,88.415,88.431,88.392,88.42,118800000.0
2007-05-28 14:00:00,88.432,88.441,88.403,88.403,102800000.0
2007-05-28 14:05:00,88.422,88.442,88.402,88.416,90600000.0
2007-05-28 14:10:00,88.417,88.417,88.38,88.382,63400000.0
2007-05-28 14:15:00,88.378,88.402,88.367,88.381,128000000.0
2007-05-28 14:20:00,88.398,88.399,88.379,88.384,116200000.0
2007-05-28 14:25:00,88.377,88.398,88.362,88.38,67200000.0
2007-05-28 14:30:00,88.373,88.405,88.286,88.347,75200000.0
2007-05-28 14:35:00,88.361,88.388,88.347,88.354,67200000.0
2007-05-28 14:40:00,88.353,88.387,88.351,88.379,69800000.0
2007-05-28 14:45:00,88.351,88.417,88.351,88.407,70400000.0
2007-05-28 14:50:00,88.403,88.406,88.363,88.379,69200000.0
2007-05-28 14:55:00,88.375,88.401,88.37,88.379,60800000.0
2007-05-28 15:00:00,88.374,88.405,88.37,88.398,72000000.0
2007-05-28 15:05:00,88.394,88.407,88.374,88.394,60800000.0
2007-05-28 15:10:00,88.405,88.411,88.36,88.384,70800000.0
2007-05-28 15:15:00,88.388,88.398,88.346,88.36,73600000.0
2007-05-28 15:20:00,88.358,88.363,88.259,88.362,66600000.0
2007-05-28 15:25:00,88.358,88.359,88.338,88.339,70200000.0
2007-05-28 15:30:00,88.356,88.367,88.337,88.342,64000000.0
2007-05-28 15:35:00,88.345,88.359,88.329,88.35,68800000.0
2007-05-28 15:40:00,88.376,88.403,88.295,88.402,72000000.0
2007-05-28 15:45:00,88.407,88.408,88.365,88.386,59200000.0
2007-05-28 15:50:00,88.391,88.403,88.387,88.393,67600000.0
2007-05-28 15:55:00,88.399,88.424,88.379,88.424,65600000.0
2007-05-28 16:00:00,88.414,88.437,88.325,88.411,59600000.0
2007-05-28 16:05:00,88.415,88.415,88.377,88.387,65600000.0
2007-05-28 16:10:00,88.395,88.407,88.366,88.378,66600000.0
2007-05-28 16:15:00,88.376,88.388,88.362,88.373,66600000.0
2007-05-28 16:20:00,88.376,88.385,88.298,88.307,57000000.0
2007-05-28 16:25:00,88.322,88.363,88.294,88.304,69200000.0
2007-05-28 16:30:00,88.328,88.364,88.321,88.347,71400000.0
2007-05-28 16:35:00,88.355,88.405,88.353,88.373,64000000.0
2007-05-28 16:40:00,88.363,88.38,88.308,88.308,64400000.0
2007-05-28 16:45:00,88.321,88.341,88.3,88.33,67200000.0
2007-05-28 16:50:00,88.328,88.342,88.257,88.312,81600000.0
2007-05-28 16:55:00,88.325,88.352,88.317,88.337,68800000.0
2007-05-28 17:00:00,88.337,88.348,88.254,88.339,68800000.0
2007-05-28 17:05:00,88.363,88.392,88.327,88.388,73600000.0
2007-05-28 17:10:00,88.365,88.381,88.309,88.313,62400000.0
2007-05-28 17:15:00,88.35,88.35,88.317,88.329,62400000.0
2007-05-28 17:20:00,88.367,88.367,88.26,88.33,57600000.0
2007-05-28 17:25:00,88.33,88.352,88.3,88.336,65600000.0
2007-05-28 17:30:00,88.32,88.375,88.32,88.327,56000000.0
2007-05-28 17:35:00,88.33,88.351,88.317,88.335,68200000.0
2007-05-28 17:40:00,88.34,88.34,88.314,88.317,59200000.0
2007-05-28 17:45:00,88.322,88.334,88.293,88.325,65600000.0
2007-05-28 17:50:00,88.371,88.371,88.291,88.314,65600000.0
2007-05-28 17:55:00,88.343,88.344,88.28,88.339,59600000.0
2007-05-28 18:00:00,88.33,88.335,88.22,88.279,77800000.0
2007-05-28 18:05:00,88.3,88.34,88.29,88.34,62800000.0
2007-05-28 18:10:00,88.322,88.37,88.285,88.31,60200000.0
2007-05-28 18:15:00,88.305,88.343,88.302,88.34,60800000.0
2007-05-28 18:20:00,88.316,88.353,88.283,88.335,68800000.0
2007-05-28 18:25:00,88.341,88.355,88.325,88.338,64000000.0
2007-05-28 18:30:00,88.351,88.379,88.33,88.337,47400000.0
2007-05-28 18:35:00,88.331,88.351,88.323,88.351,70400000.0
2007-05-28 18:40:00,88.338,88.391,88.336,88.346,62400000.0
2007-05-28 18:45:00,88.348,88.36,88.333,88.36,60800000.0
2007-05-28 18:50:00,88.355,88.355,88.305,88.312,67200000.0
2007-05-28 18:55:00,88.337,88.388,88.32,88.36,62400000.0
2007-05-28 19:00:00,88.32,88.323,88.3,88.31,49600000.0
2007-05-28 19:05:00,88.309,88.362,88.304,88.359,72000000.0
2007-05-28 19:10:00,88.317,88.355,88.308,88.318,68800000.0
2007-05-28 19:15:00,88.311,88.349,88.308,88.343,71400000.0
2007-05-28 19:20:00,88.353,88.36,88.312,88.323,73600000.0
2007-05-28 19:25:00,88.347,88.35,88.312,88.312,54400000.0
2007-05-28 19:30:00,88.353,88.359,88.331,88.331,51200000.0
2007-05-28 19:35:00,88.334,88.36,88.3,88.35,71400000.0
2007-05-28 19:40:00,88.305,88.35,88.242,88.334,66600000.0
2007-05-28 19:45:00,88.35,88.36,88.32,88.36,62400000.0
2007-05-28 19:50:00,88.31,88.368,88.31,88.362,62400000.0
2007-05-28 19:55:00,88.37,88.37,88.333,88.338,36800000.0
2007-05-28 20:00:00,88.34,88.371,88.32,88.366,60800000.0
2007-05-28 20:05:00,88.358,88.374,88.342,88.35,73600000.0
2007-05-28 20:10:00,88.362,88.362,88.337,88.344,69200000.0
2007-05-28 20:15:00,88.36,88.362,88.335,88.36,49600000.0
2007-05-28 20:20:00,88.342,88.37,88.335,88.338,65600000.0
2007-05-28 20:25:00,88.349,88.374,88.349,88.364,65600000.0
2007-05-28 20:30:00,88.354,88.391,88.328,88.34,73600000.0
2007-05-28 20:35:00,88.38,88.39,88.34,88.39,65600000.0
2007-05-28 20:40:00,88.35,88.371,88.338,88.34,38400000.0
2007-05-28 20:45:00,88.37,88.39,88.287,88.37,61800000.0
2007-05-28 20:50:00,88.41,88.413,88.356,88.393,64000000.0
2007-05-28 20:55:00,88.386,88.402,88.373,88.385,72000000.0
2007-05-28 21:00:00,88.392,88.394,88.352,88.368,62400000.0
2007-05-28 21:05:00,88.386,88.394,88.355,88.376,59200000.0
2007-05-28 21:10:00,88.364,88.4,88.325,88.371,52800000.0
2007-05-28 21:15:00,88.372,88.4,88.365,88.4,43200000.0
2007-05-28 21:20:00,88.372,88.398,88.358,88.394,60200000.0
2007-05-28 21:25:00,88.39,88.4,88.369,88.39,56000000.0
2007-05-28 21:30:00,88.393,88.393,88.358,88.38,52800000.0
2007-05-28 21:35:00,88.379,88.41,88.367,88.41,64000000.0
2007-05-28 21:40:00,88.373,88.395,88.367,88.388,51200000.0
2007-05-28 21:45:00,88.399,88.402,88.293,88.378,66000000.0
2007-05-28 21:50:00,88.398,88.407,88.382,88.39,48000000.0
2007-05-28 21:55:00,88.4,88.42,88.372,88.403,59200000.0
2007-05-28 22:00:00,88.383,88.461,88.32,88.401,62400000.0
2007-05-28 22:05:00,88.45,88.451,88.405,88.415,64000000.0
2007-05-28 22:10:00,88.409,88.432,88.403,88.426,78400000.0
2007-05-28 22:15:00,88.415,88.433,88.405,88.433,60200000.0
2007-05-28 22:20:00,88.423,88.445,88.41,88.424,64000000.0
2007-05-28 22:25:00,88.44,88.47,88.421,88.45,68800000.0
2007-05-28 22:30:00,88.417,88.44,88.417,88.433,60200000.0
2007-05-28 22:35:00,88.418,88.439,88.406,88.406,57000000.0
2007-05-28 22:40:00,88.413,88.465,88.396,88.452,66600000.0
2007-05-28 22:45:00,88.454,88.468,88.437,88.464,65600000.0
2007-05-28 22:50:00,88.458,88.476,88.454,88.459,65000000.0
2007-05-28 22:55:00,88.453,88.495,88.44,88.477,60800000.0
2007-05-28 23:00:00,88.487,88.488,88.455,88.463,56000000.0
2007-05-28 23:05:00,88.49,88.49,88.362,88.462,40000000.0
2007-05-28 23:10:00,88.46,88.49,88.453,88.473,64000000.0
2007-05-28 23:15:00,88.463,88.475,88.451,88.471,44800000.0
2007-05-28 23:20:00,88.469,88.477,88.459,88.47,62800000.0
2007-05-28 23:25:00,88.467,88.467,88.439,88.441,60200000.0
2007-05-28 23:30:00,88.5,88.5,88.437,88.467,62400000.0
2007-05-28 23:35:00,88.466,88.466,88.37,88.458,64000000.0
2007-05-28 23:40:00,88.455,88.471,88.439,88.471,64000000.0
2007-05-28 23:45:00,88.456,88.488,88.443,88.47,60800000.0
2007-05-28 23:50:00,88.473,88.485,88.453,88.485,61800000.0
2007-05-28 23:55:00,88.484,88.484,88.445,88.457,59200000.0
2007-05-29 00:00:00,88.442,88.442,88.373,88.396,67000000.0
2007-05-29 00:05:00,88.399,88.405,88.37,88.403,43200000.0
2007-05-29 00:10:00,88.396,88.404,88.382,88.386,60800000.0
2007-05-29 00:15:00,88.396,88.407,88.36,88.392,60800000.0
2007-05-29 00:20:00,88.396,88.407,88.333,88.393,70400000.0
2007-05-29 00:25:00,88.404,88.408,88.339,88.402,60800000.0
2007-05-29 00:30:00,88.405,88.417,88.366,88.374,72000000.0
2007-05-29 00:35:00,88.382,88.411,88.377,88.411,52800000.0
2007-05-29 00:40:00,88.4,88.401,88.354,88.359,69200000.0
2007-05-29 00:45:00,88.335,88.36,88.313,88.36,72000000.0
2007-05-29 00:50:00,88.358,88.383,88.353,88.37,72400000.0
2007-05-29 00:55:00,88.375,88.4,88.28,88.378,64000000.0
2007-05-29 01:00:00,88.397,88.417,88.387,88.402,48400000.0
2007-05-29 01:05:00,88.396,88.456,88.308,88.456,56000000.0
2007-05-29 01:10:00,88.461,88.464,88.427,88.438,68800000.0
2007-05-29 01:15:00,88.43,88.48,88.41,88.48,58000000.0
2007-05-29 01:20:00,88.493,88.496,88.448,88.464,67200000.0
2007-05-29 01:25:00,88.472,88.477,88.444,88.444,65600000.0
2007-05-29 01:30:00,88.43,88.43,88.378,88.378,62400000.0
2007-05-29 01:35:00,88.374,88.384,88.283,88.359,52200000.0
2007-05-29 01:40:00,88.369,88.389,88.289,88.353,59200000.0
2007-05-29 01:45:00,88.344,88.366,88.333,88.348,56000000.0
2007-05-29 01:50:00,88.359,88.364,88.329,88.359,72000000.0
2007-05-29 01:55:00,88.353,88.355,88.328,88.34,67600000.0
2007-05-29 02:00:00,88.337,88.378,88.326,88.37,57600000.0
2007-05-29 02:05:00,88.371,88.374,88.343,88.343,73600000.0
2007-05-29 02:10:00,88.357,88.416,88.357,88.397,74600000.0
2007-05-29 02:15:00,88.39,88.395,88.366,88.391,56000000.0
2007-05-29 02:20:00,88.396,88.402,88.365,88.379,72000000.0
2007-05-29 02:25:00,88.381,88.392,88.372,88.378,62400000.0
2007-05-29 02:30:00,88.374,88.374,88.307,88.326,72000000.0
2007-05-29 02:35:00,88.346,88.354,88.327,88.349,60800000.0
2007-05-29 02:40:00,88.352,88.372,88.328,88.372,78400000.0
2007-05-29 02:45:00,88.372,88.387,88.37,88.378,67200000.0
2007-05-29 02:50:00,88.383,88.415,88.349,88.413,70400000.0
2007-05-29 02:55:00,88.387,88.394,88.371,88.379,62400000.0
2007-05-29 03:00:00,88.38,88.391,88.362,88.378,62400000.0
2007-05-29 03:05:00,88.366,88.381,88.344,88.372,51200000.0
2007-05-29 03:10:00,88.359,88.374,88.339,88.343,64000000.0
2007-05-29 03:15:00,88.357,88.361,88.322,88.338,78400000.0
2007-05-29 03:20:00,88.339,88.346,88.306,88.309,68800000.0
2007-05-29 03:25:00,88.304,88.317,88.286,88.296,69200000.0
2007-05-29 03:30:00,88.304,88.304,88.231,88.248,82600000.0
2007-05-29 03:35:00,88.268,88.269,88.188,88.205,75200000.0
2007-05-29 03:40:00,88.209,88.245,88.189,88.209,59200000.0
2007-05-29 03:45:00,88.207,88.22,88.173,88.174,64000000.0
2007-05-29 03:50:00,88.154,88.182,88.136,88.145,54400000.0
2007-05-29 03:55:00,88.146,88.164,88.117,88.135,64000000.0
2007-05-29 04:00:00,88.105,88.112,87.959,88.031,67000000.0
2007-05-29 04:05:00,88.032,88.1,88.013,88.082,60600000.0
2007-05-29 04:10:00,88.087,88.149,88.064,88.149,67200000.0
2007-05-29 04:15:00,88.138,88.168,88.087,88.125,89000000.0
2007-05-29 04:20:00,88.121,88.172,88.116,88.151,64000000.0
2007-05-29 04:25:00,88.179,88.191,88.159,88.163,73600000.0
2007-05-29 04:30:00,88.154,88.17,88.104,88.113,68800000.0
2007-05-29 04:35:00,88.097,88.119,88.078,88.087,62800000.0
2007-05-29 04:40:00,88.097,88.109,88.054,88.06,60600000.0
2007-05-29 04:45:00,88.054,88.069,88.031,88.069,64000000.0
2007-05-29 04:50:00,88.061,88.098,88.048,88.092,92800000.0
2007-05-29 04:55:00,88.089,88.141,88.088,88.141,76800000.0
2007-05-29 05:00:00,88.145,88.153,88.114,88.149,79400000.0
2007-05-29 05:05:00,88.152,88.164,88.125,88.162,57600000.0
2007-05-29 05:10:00,88.16,88.178,88.142,88.153,66600000.0
2007-05-29 05:15:00,88.151,88.157,88.116,88.117,68800000.0
2007-05-29 05:20:00,88.113,88.145,88.091,88.116,86400000.0
2007-05-29 05:25:00,88.118,88.193,88.11,88.15,65600000.0
2007-05-29 05:30:00,88.129,88.14,88.117,88.136,62800000.0
2007-05-29 05:35:00,88.125,88.147,88.119,88.145,67200000.0
2007-05-29 05:40:00,88.155,88.161,88.098,88.102,70800000.0
2007-05-29 05:45:00,88.094,88.112,88.083,88.101,54400000.0
2007-05-29 05:50:00,88.106,88.16,88.087,88.133,69200000.0
2007-05-29 05:55:00,88.129,88.129,88.091,88.11,78400000.0
2007-05-29 06:00:00,88.096,88.121,88.088,88.107,68200000.0
2007-05-29 06:05:00,88.116,88.141,88.108,88.141,64000000.0
2007-05-29 06:10:00,88.148,88.15,88.122,88.138,70400000.0
2007-05-29 06:15:00,88.149,88.149,88.119,88.142,65600000.0
2007-05-29 06:20:00,88.13,88.168,88.042,88.113,65600000.0
2007-05-29 06:25:00,88.118,88.147,88.111,88.111,70400000.0
2007-05-29 06:30:00,88.109,88.138,88.102,88.112,60800000.0
2007-05-29 06:35:00,88.098,88.135,88.098,88.113,60200000.0
2007-05-29 06:40:00,88.127,88.131,88.039,88.113,71400000.0
2007-05-29 06:45:00,88.12,88.145,88.119,88.135,67200000.0
2007-05-29 06:50:00,88.133,88.173,88.13,88.168,68800000.0
2007-05-29 06:55:00,88.172,88.178,88.135,88.151,72000000.0
2007-05-29 07:00:00,88.153,88.175,88.149,88.157,62400000.0
2007-05-29 07:05:00,88.165,88.189,88.142,88.158,82000000.0
2007-05-29 07:10:00,88.134,88.207,88.107,88.207,68200000.0
2007-05-29 07:15:00,88.213,88.213,88.158,88.179,64000000.0
2007-05-29 07:20:00,88.196,88.221,88.189,88.215,62400000.0
2007-05-29 07:25:00,88.206,88.229,88.202,88.22,73600000.0
2007-05-29 07:30:00,88.233,88.239,88.197,88.213,59200000.0
2007-05-29 07:35:00,88.203,88.219,88.135,88.159,77800000.0
2007-05-29 07:40:00,88.167,88.195,88.166,88.166,102800000.0
2007-05-29 07:45:00,88.167,88.195,88.108,88.167,62400000.0
2007-05-29 07:50:00,88.189,88.205,88.183,88.198,91200000.0
2007-05-29 07:55:00,88.197,88.199,88.125,88.125,94800000.0
2007-05-29 08:00:00,88.128,88.149,88.107,88.124,63400000.0
2007-05-29 08:05:00,88.087,88.136,88.086,88.136,65600000.0
2007-05-29 08:10:00,88.17,88.184,88.138,88.167,84200000.0
2007-05-29 08:15:00,88.148,88.179,88.141,88.141,56400000.0
2007-05-29 08:20:00,88.162,88.206,88.158,88.203,68200000.0
2007-05-29 08:25:00,88.196,88.204,88.185,88.198,54400000.0
2007-05-29 08:30:00,88.186,88.192,88.103,88.114,94800000.0
2007-05-29 08:35:00,88.127,88.13,88.08,88.096,110400000.0
2007-05-29 08:40:00,88.102,88.135,88.093,88.123,86200000.0
2007-05-29 08:45:00,88.121,88.156,88.12,88.147,75200000.0
2007-05-29 08:50:00,88.15,88.187,88.136,88.187,142800000.0
2007-05-29 08:55:00,88.172,88.185,88.133,88.137,100200000.0
2007-05-29 09:00:00,88.128,88.176,88.105,88.166,121400000.0
2007-05-29 09:05:00,88.176,88.218,88.176,88.218,127400000.0
2007-05-29 09:10:00,88.205,88.22,88.178,88.21,92800000.0
2007-05-29 09:15:00,88.202,88.212,88.175,88.177,295200000.0
2007-05-29 09:20:00,88.195,88.277,88.169,88.256,275200000.0
2007-05-29 09:25:00,88.265,88.335,88.253,88.335,169400000.0
2007-05-29 09:30:00,88.347,88.363,88.283,88.287,135400000.0
2007-05-29 09:35:00,88.277,88.298,88.246,88.297,187600000.0
2007-05-29 09:40:00,88.291,88.334,88.29,88.334,206400000.0
2007-05-29 09:45:00,88.333,88.386,88.324,88.386,88000000.0
2007-05-29 09:50:00,88.38,88.389,88.365,88.37,172800000.0
2007-05-29 09:55:00,88.368,88.392,88.342,88.342,177600000.0
2007-05-29 10:00:00,88.337,88.339,88.3,88.315,201600000.0
2007-05-29 10:05:00,88.312,88.352,88.301,88.335,177600000.0
2007-05-29 10:10:00,88.334,88.451,88.327,88.43,233000000.0
2007-05-29 10:15:00,88.43,88.43,88.351,88.36,147600000.0
2007-05-29 10:20:00,88.366,88.366,88.326,88.348,142600000.0
2007-05-29 10:25:00,88.349,88.351,88.295,88.315,258600000.0
2007-05-29 10:30:00,88.326,88.363,88.315,88.348,158200000.0
2007-05-29 10:35:00,88.334,88.4,88.326,88.386,86800000.0
2007-05-29 10:40:00,88.401,88.401,88.371,88.397,156200000.0
2007-05-29 10:45:00,88.408,88.478,88.393,88.47,140800000.0
2007-05-29 10:50:00,88.462,88.462,88.384,88.416,276800000.0
2007-05-29 10:55:00,88.419,88.453,88.418,88.453,208400000.0
2007-05-29 11:00:00,88.451,88.505,88.435,88.438,147200000.0
2007-05-29 11:05:00,88.435,88.462,88.405,88.462,194400000.0
2007-05-29 11:10:00,88.475,88.533,88.441,88.526,225400000.0
2007-05-29 11:15:00,88.505,88.516,88.49,88.496,212800000.0
2007-05-29 11:20:00,88.473,88.507,88.459,88.488,220600000.0
2007-05-29 11:25:00,88.492,88.509,88.477,88.509,127400000.0
2007-05-29 11:30:00,88.512,88.518,88.481,88.489,124200000.0
2007-05-29 11:35:00,88.487,88.542,88.487,88.542,139600000.0
2007-05-29 11:40:00,88.546,88.546,88.511,88.527,148800000.0
2007-05-29 11:45:00,88.52,88.57,88.495,88.512,172600000.0
2007-05-29 11:50:00,88.492,88.492,88.459,88.47,203000000.0
2007-05-29 11:55:00,88.469,88.499,88.462,88.499,224000000.0
2007-05-29 12:00:00,88.485,88.514,88.47,88.492,144000000.0
2007-05-29 12:05:00,88.498,88.524,88.495,88.512,97400000.0
2007-05-29 12:10:00,88.515,88.535,88.506,88.535,98600000.0
2007-05-29 12:15:00,88.531,88.571,88.512,88.566,136400000.0
2007-05-29 12:20:00,88.567,88.568,88.525,88.526,189400000.0
2007-05-29 12:25:00,88.528,88.603,88.449,88.476,259000000.0
2007-05-29 12:30:00,88.563,88.583,88.473,88.578,212600000.0
2007-05-29 12:35:00,88.582,88.592,88.531,88.555,125800000.0
2007-05-29 12:40:00,88.568,88.577,88.494,88.502,120000000.0
2007-05-29 12:45:00,88.522,88.54,88.505,88.505,164200000.0
2007-05-29 12:50:00,88.499,88.499,88.457,88.476,86400000.0
2007-05-29 12:55:00,88.453,88.516,88.453,88.516,91200000.0
2007-05-29 13:00:00,88.529,88.548,88.503,88.521,75200000.0
2007-05-29 13:05:00,88.51,88.532,88.474,88.474,102200000.0
2007-05-29 13:10:00,88.471,88.471,88.435,88.455,89600000.0
2007-05-29 13:15:00,88.435,88.449,88.404,88.423,119400000.0
2007-05-29 13:20:00,88.423,88.461,88.412,88.422,107200000.0
2007-05-29 13:25:00,88.423,88.442,88.409,88.429,139000000.0
2007-05-29 13:30:00,88.443,88.454,88.423,88.436,91200000.0
2007-05-29 13:35:00,88.437,88.453,88.429,88.445,139200000.0
2007-05-29 13:40:00,88.441,88.461,88.432,88.444,96000000.0
2007-05-29 13:45:00,88.438,88.49,88.436,88.485,101800000.0
2007-05-29 13:50:00,88.492,88.555,88.491,88.524,149800000.0
2007-05-29 13:55:00,88.527,88.536,88.501,88.512,120000000.0
2007-05-29 14:00:00,88.515,88.52,88.472,88.472,104400000.0
2007-05-29 14:05:00,88.484,88.574,88.474,88.574,91200000.0
2007-05-29 14:10:00,88.555,88.57,88.512,88.529,88000000.0
2007-05-29 14:15:00,88.533,88.576,88.529,88.565,126800000.0
2007-05-29 14:20:00,88.571,88.593,88.571,88.588,116800000.0
2007-05-29 14:25:00,88.59,88.613,88.567,88.579,67200000.0
2007-05-29 14:30:00,88.573,88.589,88.476,88.589,75200000.0
2007-05-29 14:35:00,88.59,88.59,88.557,88.569,67200000.0
2007-05-29 14:40:00,88.577,88.588,88.53,88.537,69200000.0
2007-05-29 14:45:00,88.546,88.582,88.538,88.565,70400000.0
2007-05-29 14:50:00,88.574,88.634,88.568,88.614,68200000.0
2007-05-29 14:55:00,88.615,88.619,88.579,88.614,61200000.0
2007-05-29 15:00:00,88.608,88.617,88.563,88.566,71400000.0
2007-05-29 15:05:00,88.572,88.634,88.572,88.634,60800000.0
2007-05-29 15:10:00,88.668,88.668,88.599,88.603,70400000.0
2007-05-29 15:15:00,88.567,88.616,88.562,88.607,73600000.0
2007-05-29 15:20:00,88.602,88.602,88.489,88.602,66000000.0
2007-05-29 15:25:00,88.62,88.636,88.603,88.622,70400000.0
2007-05-29 15:30:00,88.631,88.638,88.604,88.604,64000000.0
2007-05-29 15:35:00,88.583,88.617,88.583,88.617,68200000.0
2007-05-29 15:40:00,88.618,88.647,88.518,88.647,72000000.0
2007-05-29 15:45:00,88.644,88.662,88.618,88.635,59200000.0
2007-05-29 15:50:00,88.644,88.658,88.634,88.64,67200000.0
2007-05-29 15:55:00,88.651,88.655,88.619,88.632,65600000.0
2007-05-29 16:00:00,88.655,88.697,88.631,88.679,59200000.0
2007-05-29 16:05:00,88.667,88.684,88.652,88.666,66000000.0
2007-05-29 16:10:00,88.657,88.669,88.633,88.653,67200000.0
2007-05-29 16:15:00,88.655,88.667,88.633,88.657,67200000.0
2007-05-29 16:20:00,88.662,88.682,88.645,88.677,57600000.0
2007-05-29 16:25:00,88.67,88.682,88.655,88.67,68800000.0
2007-05-29 16:30:00,88.672,88.672,88.621,88.638,71400000.0
2007-05-29 16:35:00,88.645,88.666,88.617,88.663,63400000.0
2007-05-29 16:40:00,88.652,88.687,88.644,88.687,65600000.0
2007-05-29 16:45:00,88.672,88.678,88.635,88.668,67200000.0
2007-05-29 16:50:00,88.679,88.723,88.648,88.676,81600000.0
2007-05-29 16:55:00,88.679,88.72,88.676,88.71,68800000.0
2007-05-29 17:00:00,88.694,88.714,88.606,88.688,68800000.0
2007-05-29 17:05:00,88.713,88.713,88.656,88.656,73000000.0
2007-05-29 17:10:00,88.653,88.683,88.638,88.656,61800000.0
2007-05-29 17:15:00,88.675,88.686,88.648,88.682,64000000.0
2007-05-29 17:20:00,88.693,88.729,88.62,88.725,57000000.0
2007-05-29 17:25:00,88.738,88.743,88.711,88.726,65600000.0
2007-05-29 17:30:00,88.74,88.751,88.696,88.739,62400000.0
2007-05-29 17:35:00,88.739,88.748,88.722,88.736,68800000.0
2007-05-29 17:40:00,88.729,88.729,88.668,88.711,58600000.0
2007-05-29 17:45:00,88.721,88.773,88.721,88.746,65600000.0
2007-05-29 17:50:00,88.749,88.749,88.717,88.717,66600000.0
2007-05-29 17:55:00,88.726,88.753,88.718,88.734,58600000.0
2007-05-29 18:00:00,88.717,88.722,88.577,88.632,78400000.0
2007-05-29 18:05:00,88.631,88.659,88.604,88.649,66600000.0
2007-05-29 18:10:00,88.647,88.659,88.635,88.65,60800000.0
2007-05-29 18:15:00,88.647,88.658,88.597,88.641,67200000.0
2007-05-29 18:20:00,88.645,88.645,88.577,88.619,68800000.0
2007-05-29 18:25:00,88.618,88.665,88.618,88.649,64000000.0
2007-05-29 18:30:00,88.644,88.659,88.632,88.641,59200000.0
2007-05-29 18:35:00,88.638,88.645,88.617,88.628,69800000.0
2007-05-29 18:40:00,88.64,88.644,88.595,88.619,62800000.0
2007-05-29 18:45:00,88.636,88.641,88.606,88.641,60800000.0
2007-05-29 18:50:00,88.645,88.65,88.617,88.618,67200000.0
2007-05-29 18:55:00,88.617,88.627,88.6,88.609,67600000.0
2007-05-29 19:00:00,88.606,88.607,88.58,88.593,60200000.0
2007-05-29 19:05:00,88.587,88.597,88.566,88.589,72000000.0
2007-05-29 19:10:00,88.594,88.604,88.574,88.582,68800000.0
2007-05-29 19:15:00,88.587,88.592,88.5,88.5,72000000.0
2007-05-29 19:20:00,88.477,88.477,88.395,88.395,74000000.0
2007-05-29 19:25:00,88.384,88.425,88.366,88.385,64000000.0
2007-05-29 19:30:00,88.394,88.407,88.376,88.39,63400000.0
2007-05-29 19:35:00,88.392,88.392,88.261,88.272,73600000.0
2007-05-29 19:40:00,88.274,88.316,88.23,88.309,68800000.0
2007-05-29 19:45:00,88.315,88.341,88.271,88.271,62800000.0
2007-05-29 19:50:00,88.275,88.341,88.275,88.295,67600000.0
2007-05-29 19:55:00,88.309,88.317,88.276,88.288,70400000.0
2007-05-29 20:00:00,88.277,88.277,88.15,88.163,64000000.0
2007-05-29 20:05:00,88.175,88.186,88.125,88.136,72000000.0
2007-05-29 20:10:00,88.164,88.174,88.136,88.174,68800000.0
2007-05-29 20:15:00,88.17,88.17,88.111,88.142,60800000.0
2007-05-29 20:20:00,88.146,88.238,88.146,88.207,62400000.0
2007-05-29 20:25:00,88.203,88.208,88.18,88.194,70400000.0
2007-05-29 20:30:00,88.222,88.252,88.19,88.201,73600000.0
2007-05-29 20:35:00,88.221,88.25,88.216,88.25,59200000.0
2007-05-29 20:40:00,88.255,88.273,88.247,88.247,63400000.0
2007-05-29 20:45:00,88.247,88.274,88.206,88.25,60800000.0
2007-05-29 20:50:00,88.243,88.255,88.217,88.247,64000000.0
2007-05-29 20:55:00,88.238,88.252,88.21,88.227,72000000.0
2007-05-29 21:00:00,88.223,88.242,88.205,88.236,62400000.0
2007-05-29 21:05:00,88.24,88.254,88.214,88.214,72000000.0
2007-05-29 21:10:00,88.229,88.232,88.191,88.204,70200000.0
2007-05-29 21:15:00,88.206,88.239,88.198,88.214,66600000.0
2007-05-29 21:20:00,88.244,88.256,88.217,88.251,65600000.0
2007-05-29 21:25:00,88.257,88.284,88.244,88.265,51600000.0
2007-05-29 21:30:00,88.283,88.292,88.259,88.283,56400000.0
2007-05-29 21:35:00,88.29,88.321,88.286,88.319,67600000.0
2007-05-29 21:40:00,88.33,88.33,88.305,88.325,61800000.0
2007-05-29 21:45:00,88.34,88.364,88.265,88.349,65600000.0
2007-05-29 21:50:00,88.358,88.376,88.358,88.368,60800000.0
2007-05-29 21:55:00,88.352,88.388,88.344,88.378,60800000.0
2007-05-29 22:00:00,88.374,88.387,88.295,88.318,62400000.0
2007-05-29 22:05:00,88.366,88.371,88.295,88.313,64000000.0
2007-05-29 22:10:00,88.326,88.351,88.319,88.341,78400000.0
2007-05-29 22:15:00,88.347,88.35,88.318,88.318,60200000.0
2007-05-29 22:20:00,88.327,88.35,88.319,88.328,61200000.0
2007-05-29 22:25:00,88.329,88.366,88.32,88.335,60200000.0
2007-05-29 22:30:00,88.345,88.371,88.329,88.371,60800000.0
2007-05-29 22:35:00,88.353,88.384,88.348,88.372,57600000.0
2007-05-29 22:40:00,88.376,88.436,88.371,88.424,67200000.0
2007-05-29 22:45:00,88.433,88.433,88.399,88.43,65600000.0
2007-05-29 22:50:00,88.418,88.479,88.412,88.457,65600000.0
2007-05-29 22:55:00,88.475,88.475,88.403,88.403,60800000.0
2007-05-29 23:00:00,88.425,88.436,88.402,88.41,62400000.0
2007-05-29 23:05:00,88.431,88.434,88.288,88.382,62400000.0
2007-05-29 23:10:00,88.383,88.402,88.342,88.362,65600000.0
2007-05-29 23:15:00,88.355,88.365,88.331,88.354,57000000.0
2007-05-29 23:20:00,88.346,88.355,88.272,88.303,61800000.0
2007-05-29 23:25:00,88.31,88.358,88.31,88.337,60200000.0
2007-05-29 23:30:00,88.336,88.369,88.33,88.368,62400000.0
2007-05-29 23:35:00,88.363,88.371,88.271,88.358,64000000.0
2007-05-29 23:40:00,88.341,88.362,88.32,88.345,63400000.0
2007-05-29 23:45:00,88.328,88.368,88.318,88.341,60200000.0
2007-05-29 23:50:00,88.341,88.363,88.336,88.343,62400000.0
2007-05-29 23:55:00,88.361,88.389,88.353,88.379,59200000.0
2007-05-30 00:00:00,88.371,88.394,88.365,88.39,68800000.0
2007-05-30 00:05:00,88.4,88.4,88.345,88.35,53800000.0
2007-05-30 00:10:00,88.35,88.386,88.35,88.372,60800000.0
2007-05-30 00:15:00,88.365,88.414,88.347,88.383,60800000.0
2007-05-30 00:20:00,88.384,88.392,88.326,88.385,70400000.0
2007-05-30 00:25:00,88.384,88.394,88.28,88.341,60800000.0
2007-05-30 00:30:00,88.334,88.346,88.287,88.287,70800000.0
2007-05-30 00:35:00,88.295,88.318,88.274,88.31,62400000.0
2007-05-30 00:40:00,88.315,88.315,88.274,88.299,68200000.0
2007-05-30 00:45:00,88.273,88.274,88.243,88.274,72000000.0
2007-05-30 00:50:00,88.275,88.288,88.24,88.288,69200000.0
2007-05-30 00:55:00,88.288,88.354,88.225,88.318,64000000.0
2007-05-30 01:00:00,88.287,88.325,88.268,88.305,49600000.0
2007-05-30 01:05:00,88.333,88.369,88.254,88.329,56000000.0
2007-05-30 01:10:00,88.326,88.347,88.302,88.347,68800000.0
2007-05-30 01:15:00,88.365,88.385,88.356,88.385,57000000.0
2007-05-30 01:20:00,88.373,88.383,88.367,88.377,67200000.0
2007-05-30 01:25:00,88.384,88.392,88.353,88.391,65000000.0
2007-05-30 01:30:00,88.399,88.446,88.385,88.442,62400000.0
2007-05-30 01:35:00,88.453,88.464,88.369,88.446,51600000.0
2007-05-30 01:40:00,88.45,88.451,88.376,88.411,57600000.0
2007-05-30 01:45:00,88.431,88.441,88.398,88.41,56000000.0
2007-05-30 01:50:00,88.44,88.466,88.389,88.393,72000000.0
2007-05-30 01:55:00,88.374,88.418,88.34,88.418,70400000.0
2007-05-30 02:00:00,88.428,88.475,88.424,88.467,57600000.0
2007-05-30 02:05:00,88.459,88.459,88.415,88.442,73600000.0
2007-05-30 02:10:00,88.415,88.415,88.364,88.412,75200000.0
2007-05-30 02:15:00,88.414,88.44,88.4,88.432,55400000.0
2007-05-30 02:20:00,88.425,88.438,88.395,88.414,72000000.0
2007-05-30 02:25:00,88.404,88.43,88.404,88.414,62400000.0
2007-05-30 02:30:00,88.418,88.43,88.385,88.397,72000000.0
2007-05-30 02:35:00,88.374,88.374,88.341,88.36,60200000.0
2007-05-30 02:40:00,88.369,88.375,88.344,88.351,78400000.0
2007-05-30 02:45:00,88.35,88.425,88.35,88.422,67200000.0
2007-05-30 02:50:00,88.431,88.437,88.324,88.43,69800000.0
2007-05-30 02:55:00,88.415,88.437,88.407,88.41,62400000.0
2007-05-30 03:00:00,88.424,88.448,88.422,88.448,62400000.0
2007-05-30 03:05:00,88.455,88.455,88.388,88.398,64000000.0
2007-05-30 03:10:00,88.386,88.404,88.37,88.395,64000000.0
2007-05-30 03:15:00,88.403,88.403,88.369,88.393,77200000.0
2007-05-30 03:20:00,88.385,88.407,88.381,88.385,68800000.0
2007-05-30 03:25:00,88.391,88.401,88.251,88.251,68800000.0
2007-05-30 03:30:00,88.264,88.41,88.16,88.41,83600000.0
2007-05-30 03:35:00,88.451,88.488,88.426,88.471,74600000.0
2007-05-30 03:40:00,88.484,88.484,88.427,88.47,59200000.0
2007-05-30 03:45:00,88.464,88.52,88.464,88.498,63800000.0
2007-05-30 03:50:00,88.492,88.527,88.447,88.449,54400000.0
2007-05-30 03:55:00,88.453,88.505,88.453,88.5,64000000.0
2007-05-30 04:00:00,88.498,88.499,88.349,88.41,66600000.0
2007-05-30 04:05:00,88.413,88.416,88.341,88.358,64800000.0
2007-05-30 04:10:00,88.364,88.42,88.364,88.42,67200000.0
2007-05-30 04:15:00,88.426,88.51,88.426,88.479,88400000.0
2007-05-30 04:20:00,88.467,88.47,88.429,88.451,64000000.0
2007-05-30 04:25:00,88.453,88.479,88.441,88.444,73600000.0
2007-05-30 04:30:00,88.432,88.449,88.38,88.433,68800000.0
2007-05-30 04:35:00,88.43,88.435,88.406,88.427,61800000.0
2007-05-30 04:40:00,88.422,88.459,88.422,88.429,60800000.0
2007-05-30 04:45:00,88.418,88.426,88.398,88.414,64000000.0
2007-05-30 04:50:00,88.409,88.41,88.365,88.382,92800000.0
2007-05-30 04:55:00,88.393,88.395,88.364,88.379,76800000.0
2007-05-30 05:00:00,88.377,88.406,88.344,88.348,79400000.0
2007-05-30 05:05:00,88.36,88.42,88.36,88.415,56400000.0
2007-05-30 05:10:00,88.403,88.403,88.37,88.393,66600000.0
2007-05-30 05:15:00,88.386,88.408,88.373,88.39,68800000.0
2007-05-30 05:20:00,88.413,88.413,88.382,88.386,86800000.0
2007-05-30 05:25:00,88.396,88.4,88.313,88.346,65600000.0
2007-05-30 05:30:00,88.344,88.344,88.296,88.326,62400000.0
2007-05-30 05:35:00,88.342,88.344,88.31,88.327,67200000.0
2007-05-30 05:40:00,88.325,88.364,88.325,88.337,70400000.0
2007-05-30 05:45:00,88.342,88.364,88.314,88.34,59600000.0
2007-05-30 05:50:00,88.331,88.348,88.317,88.345,68800000.0
2007-05-30 05:55:00,88.347,88.387,88.338,88.387,79000000.0
2007-05-30 06:00:00,88.382,88.418,88.371,88.414,68800000.0
2007-05-30 06:05:00,88.414,88.429,88.391,88.429,64000000.0
2007-05-30 06:10:00,88.427,88.443,88.4,88.429,70400000.0
2007-05-30 06:15:00,88.437,88.437,88.406,88.406,65600000.0
2007-05-30 06:20:00,88.425,88.428,88.302,88.403,65600000.0
2007-05-30 06:25:00,88.39,88.393,88.356,88.383,69600000.0
2007-05-30 06:30:00,88.361,88.403,88.36,88.39,65600000.0
2007-05-30 06:35:00,88.388,88.415,88.373,88.386,60800000.0
2007-05-30 06:40:00,88.403,88.403,88.303,88.388,71400000.0
2007-05-30 06:45:00,88.393,88.396,88.364,88.369,67200000.0
2007-05-30 06:50:00,88.384,88.384,88.346,88.374,68800000.0
2007-05-30 06:55:00,88.378,88.398,88.375,88.398,72400000.0
2007-05-30 07:00:00,88.393,88.393,88.352,88.373,61600000.0
2007-05-30 07:05:00,88.368,88.375,88.33,88.344,81600000.0
2007-05-30 07:10:00,88.352,88.389,88.345,88.384,68800000.0
2007-05-30 07:15:00,88.389,88.451,88.388,88.415,64000000.0
2007-05-30 07:20:00,88.408,88.478,88.403,88.478,62400000.0
2007-05-30 07:25:00,88.462,88.497,88.461,88.482,73600000.0
2007-05-30 07:30:00,88.482,88.507,88.471,88.492,59200000.0
2007-05-30 07:35:00,88.505,88.514,88.469,88.483,77200000.0
2007-05-30 07:40:00,88.487,88.488,88.46,88.478,102400000.0
2007-05-30 07:45:00,88.472,88.525,88.415,88.504,62400000.0
2007-05-30 07:50:00,88.514,88.521,88.485,88.501,90600000.0
2007-05-30 07:55:00,88.493,88.503,88.471,88.489,94800000.0
2007-05-30 08:00:00,88.478,88.502,88.428,88.428,64000000.0
2007-05-30 08:05:00,88.425,88.454,88.408,88.439,66000000.0
2007-05-30 08:10:00,88.433,88.439,88.416,88.439,94400000.0
2007-05-30 08:15:00,88.436,88.439,88.387,88.387,56000000.0
2007-05-30 08:20:00,88.393,88.416,88.383,88.413,69200000.0
2007-05-30 08:25:00,88.417,88.48,88.416,88.48,54400000.0
2007-05-30 08:30:00,88.454,88.456,88.416,88.433,94400000.0
2007-05-30 08:35:00,88.429,88.432,88.396,88.409,110200000.0
2007-05-30 08:40:00,88.404,88.404,88.363,88.391,86400000.0
2007-05-30 08:45:00,88.399,88.414,88.381,88.405,75600000.0
2007-05-30 08:50:00,88.41,88.435,88.402,88.41,144000000.0
2007-05-30 08:55:00,88.407,88.456,88.407,88.446,100800000.0
2007-05-30 09:00:00,88.429,88.429,88.373,88.39,121000000.0
2007-05-30 09:05:00,88.395,88.405,88.345,88.35,128000000.0
2007-05-30 09:10:00,88.358,88.393,88.347,88.39,93200000.0
2007-05-30 09:15:00,88.392,88.437,88.39,88.421,295200000.0
2007-05-30 09:20:00,88.444,88.479,88.441,88.446,275600000.0
2007-05-30 09:25:00,88.45,88.465,88.428,88.435,170000000.0
2007-05-30 09:30:00,88.444,88.526,88.432,88.516,136000000.0
2007-05-30 09:35:00,88.512,88.512,88.466,88.47,188800000.0
2007-05-30 09:40:00,88.465,88.495,88.464,88.474,206800000.0
2007-05-30 09:45:00,88.466,88.471,88.415,88.458,88000000.0
2007-05-30 09:50:00,88.464,88.496,88.463,88.483,172200000.0
2007-05-30 09:55:00,88.477,88.492,88.437,88.471,177600000.0
2007-05-30 10:00:00,88.464,88.464,88.421,88.453,201400000.0
2007-05-30 10:05:00,88.441,88.453,88.42,88.448,177400000.0
2007-05-30 10:10:00,88.443,88.502,88.443,88.449,231800000.0
2007-05-30 10:15:00,88.45,88.479,88.45,88.473,148800000.0
2007-05-30 10:20:00,88.48,88.506,88.458,88.506,143800000.0
2007-05-30 10:25:00,88.5,88.56,88.5,88.536,259000000.0
2007-05-30 10:30:00,88.552,88.567,88.519,88.532,157200000.0
2007-05-30 10:35:00,88.536,88.536,88.5,88.513,88000000.0
2007-05-30 10:40:00,88.506,88.547,88.493,88.533,156200000.0
2007-05-30 10:45:00,88.518,88.563,88.514,88.563,140200000.0
2007-05-30 10:50:00,88.557,88.617,88.522,88.615,275600000.0
2007-05-30 10:55:00,88.608,88.632,88.591,88.594,208400000.0
2007-05-30 11:00:00,88.596,88.604,88.571,88.578,147600000.0
2007-05-30 11:05:00,88.578,88.598,88.571,88.584,194600000.0
2007-05-30 11:10:00,88.576,88.597,88.541,88.541,227000000.0
2007-05-30 11:15:00,88.571,88.573,88.547,88.551,211600000.0
2007-05-30 11:20:00,88.546,88.554,88.515,88.527,219000000.0
2007-05-30 11:25:00,88.521,88.544,88.507,88.535,128000000.0
2007-05-30 11:30:00,88.545,88.563,88.478,88.49,124800000.0
2007-05-30 11:35:00,88.482,88.525,88.466,88.509,140800000.0
2007-05-30 11:40:00,88.518,88.531,88.505,88.525,148000000.0
2007-05-30 11:45:00,88.519,88.535,88.505,88.518,173200000.0
2007-05-30 11:50:00,88.518,88.529,88.493,88.508,204200000.0
2007-05-30 11:55:00,88.503,88.524,88.492,88.513,223400000.0
2007-05-30 12:00:00,88.512,88.512,88.429,88.458,144000000.0
2007-05-30 12:05:00,88.457,88.463,88.432,88.457,97600000.0
2007-05-30 12:10:00,88.445,88.501,88.438,88.501,99200000.0
2007-05-30 12:15:00,88.482,88.51,88.481,88.495,143400000.0
2007-05-30 12:20:00,88.497,88.509,88.476,88.497,190200000.0
2007-05-30 12:25:00,88.483,88.501,88.369,88.418,258600000.0
2007-05-30 12:30:00,88.512,88.512,88.416,88.507,212200000.0
2007-05-30 12:35:00,88.512,88.541,88.507,88.537,126400000.0
2007-05-30 12:40:00,88.533,88.533,88.506,88.506,119400000.0
2007-05-30 12:45:00,88.486,88.505,88.45,88.456,164800000.0
2007-05-30 12:50:00,88.447,88.452,88.411,88.412,86400000.0
2007-05-30 12:55:00,88.414,88.424,88.373,88.373,91200000.0
2007-05-30 13:00:00,88.372,88.381,88.346,88.357,75200000.0
2007-05-30 13:05:00,88.363,88.387,88.313,88.313,103400000.0
2007-05-30 13:10:00,88.305,88.378,88.301,88.378,89600000.0
2007-05-30 13:15:00,88.391,88.422,88.37,88.407,119800000.0
2007-05-30 13:20:00,88.407,88.411,88.383,88.396,107200000.0
2007-05-30 13:25:00,88.407,88.42,88.38,88.38,140800000.0
2007-05-30 13:30:00,88.385,88.415,88.376,88.38,90600000.0
2007-05-30 13:35:00,88.397,88.419,88.352,88.357,139200000.0
2007-05-30 13:40:00,88.336,88.355,88.283,88.292,96000000.0
2007-05-30 13:45:00,88.291,88.305,88.281,88.293,101800000.0
2007-05-30 13:50:00,88.299,88.36,88.299,88.349,149200000.0
2007-05-30 13:55:00,88.342,88.405,88.342,88.372,120000000.0
2007-05-30 14:00:00,88.377,88.43,88.357,88.37,104000000.0
2007-05-30 14:05:00,88.349,88.352,88.29,88.342,90600000.0
2007-05-30 14:10:00,88.347,88.381,88.302,88.354,88000000.0
2007-05-30 14:15:00,88.393,88.443,88.393,88.417,128000000.0
2007-05-30 14:20:00,88.432,88.454,88.411,88.437,116800000.0
2007-05-30 14:25:00,88.439,88.462,88.42,88.462,66600000.0
2007-05-30 14:30:00,88.44,88.44,88.307,88.429,75600000.0
2007-05-30 14:35:00,88.437,88.458,88.412,88.412,67200000.0
2007-05-30 14:40:00,88.423,88.461,88.418,88.441,69800000.0
2007-05-30 14:45:00,88.416,88.476,88.416,88.457,69800000.0
2007-05-30 14:50:00,88.438,88.445,88.413,88.417,69200000.0
2007-05-30 14:55:00,88.411,88.417,88.383,88.407,60800000.0
2007-05-30 15:00:00,88.407,88.463,88.407,88.425,71200000.0
2007-05-30 15:05:00,88.436,88.471,88.434,88.451,60800000.0
2007-05-30 15:10:00,88.436,88.456,88.408,88.437,69800000.0
2007-05-30 15:15:00,88.442,88.446,88.407,88.43,73000000.0
2007-05-30 15:20:00,88.435,88.512,88.33,88.512,67200000.0
2007-05-30 15:25:00,88.534,88.596,88.531,88.569,70400000.0
2007-05-30 15:30:00,88.556,88.568,88.495,88.56,64000000.0
2007-05-30 15:35:00,88.552,88.606,88.536,88.551,68800000.0
2007-05-30 15:40:00,88.54,88.6,88.505,88.554,72000000.0
2007-05-30 15:45:00,88.539,88.612,88.531,88.59,59200000.0
2007-05-30 15:50:00,88.588,88.705,88.572,88.705,67200000.0
2007-05-30 15:55:00,88.718,88.743,88.663,88.743,65600000.0
2007-05-30 16:00:00,88.731,88.802,88.726,88.793,58600000.0
2007-05-30 16:05:00,88.786,88.819,88.77,88.779,65600000.0
2007-05-30 16:10:00,88.775,88.786,88.745,88.748,67200000.0
2007-05-30 16:15:00,88.757,88.76,88.718,88.726,67200000.0
2007-05-30 16:20:00,88.73,88.733,88.687,88.718,57600000.0
2007-05-30 16:25:00,88.735,88.743,88.669,88.704,69200000.0
2007-05-30 16:30:00,88.693,88.701,88.646,88.651,72000000.0
2007-05-30 16:35:00,88.651,88.673,88.635,88.638,63400000.0
2007-05-30 16:40:00,88.632,88.669,88.622,88.668,65600000.0
2007-05-30 16:45:00,88.697,88.702,88.666,88.692,67200000.0
2007-05-30 16:50:00,88.695,88.697,88.619,88.693,81600000.0
2007-05-30 16:55:00,88.689,88.713,88.668,88.713,68800000.0
2007-05-30 17:00:00,88.69,88.706,88.595,88.672,68800000.0
2007-05-30 17:05:00,88.686,88.714,88.637,88.707,73600000.0
2007-05-30 17:10:00,88.701,88.701,88.643,88.643,62400000.0
2007-05-30 17:15:00,88.65,88.701,88.65,88.658,64000000.0
2007-05-30 17:20:00,88.641,88.702,88.573,88.644,57000000.0
2007-05-30 17:25:00,88.656,88.687,88.651,88.667,66000000.0
2007-05-30 17:30:00,88.674,88.718,88.666,88.717,56000000.0
2007-05-30 17:35:00,88.727,88.803,88.727,88.803,68200000.0
2007-05-30 17:40:00,88.791,88.791,88.753,88.759,59200000.0
2007-05-30 17:45:00,88.748,88.761,88.72,88.744,65600000.0
2007-05-30 17:50:00,88.734,88.749,88.705,88.715,66000000.0
2007-05-30 17:55:00,88.714,88.721,88.681,88.688,59200000.0
2007-05-30 18:00:00,88.682,88.686,88.581,88.671,78400000.0
2007-05-30 18:05:00,88.651,88.681,88.642,88.663,67200000.0
2007-05-30 18:10:00,88.649,88.652,88.61,88.641,60200000.0
2007-05-30 18:15:00,88.626,88.688,88.626,88.687,66600000.0
2007-05-30 18:20:00,88.685,88.688,88.623,88.677,68800000.0
2007-05-30 18:25:00,88.668,88.72,88.664,88.72,64000000.0
2007-05-30 18:30:00,88.735,88.758,88.734,88.737,59200000.0
2007-05-30 18:35:00,88.736,88.741,88.723,88.741,70400000.0
2007-05-30 18:40:00,88.762,88.763,88.711,88.712,61800000.0
2007-05-30 18:45:00,88.711,88.729,88.7,88.716,60200000.0
2007-05-30 18:50:00,88.712,88.718,88.682,88.699,67200000.0
2007-05-30 18:55:00,88.713,88.717,88.689,88.689,67200000.0
2007-05-30 19:00:00,88.679,88.706,88.671,88.677,60800000.0
2007-05-30 19:05:00,88.676,88.695,88.669,88.679,72000000.0
2007-05-30 19:10:00,88.678,88.69,88.664,88.669,68600000.0
2007-05-30 19:15:00,88.675,88.686,88.659,88.686,71800000.0
2007-05-30 19:20:00,88.69,88.712,88.68,88.704,73000000.0
2007-05-30 19:25:00,88.7,88.7,88.675,88.682,64000000.0
2007-05-30 19:30:00,88.664,88.706,88.645,88.645,51200000.0
2007-05-30 19:35:00,88.666,88.685,88.648,88.675,73600000.0
2007-05-30 19:40:00,88.664,88.664,88.589,88.613,64000000.0
2007-05-30 19:45:00,88.624,88.636,88.605,88.605,64000000.0
2007-05-30 19:50:00,88.62,88.655,88.62,88.625,68800000.0
2007-05-30 19:55:00,88.64,88.666,88.632,88.666,70400000.0
2007-05-30 20:00:00,88.648,88.676,88.608,88.62,64000000.0
2007-05-30 20:05:00,88.619,88.676,88.611,88.666,72000000.0
2007-05-30 20:10:00,88.663,88.672,88.622,88.622,68800000.0
2007-05-30 20:15:00,88.608,88.649,88.607,88.644,60800000.0
2007-05-30 20:20:00,88.641,88.656,88.611,88.649,62800000.0
2007-05-30 20:25:00,88.639,88.703,88.637,88.7,68200000.0
2007-05-30 20:30:00,88.704,88.719,88.685,88.698,73600000.0
2007-05-30 20:35:00,88.702,88.746,88.7,88.721,59200000.0
2007-05-30 20:40:00,88.737,88.742,88.715,88.741,62400000.0
2007-05-30 20:45:00,88.732,88.749,88.676,88.743,60800000.0
2007-05-30 20:50:00,88.739,88.758,88.73,88.739,64000000.0
2007-05-30 20:55:00,88.739,88.757,88.728,88.732,72000000.0
2007-05-30 21:00:00,88.718,88.729,88.681,88.729,61800000.0
2007-05-30 21:05:00,88.729,88.729,88.694,88.694,72000000.0
2007-05-30 21:10:00,88.708,88.708,88.643,88.669,69800000.0
2007-05-30 21:15:00,88.652,88.699,88.627,88.691,67000000.0
2007-05-30 21:20:00,88.689,88.699,88.626,88.643,59600000.0
2007-05-30 21:25:00,88.679,88.69,88.61,88.66,62400000.0
2007-05-30 21:30:00,88.661,88.675,88.617,88.645,51600000.0
2007-05-30 21:35:00,88.66,88.677,88.637,88.677,67200000.0
2007-05-30 21:40:00,88.683,88.697,88.678,88.68,62400000.0
2007-05-30 21:45:00,88.682,88.699,88.597,88.683,65600000.0
2007-05-30 21:50:00,88.643,88.707,88.623,88.703,60200000.0
2007-05-30 21:55:00,88.721,88.74,88.697,88.74,60800000.0
2007-05-30 22:00:00,88.742,88.762,88.619,88.693,62400000.0
2007-05-30 22:05:00,88.74,88.762,88.724,88.762,64000000.0
2007-05-30 22:10:00,88.758,88.76,88.695,88.709,78800000.0
2007-05-30 22:15:00,88.733,88.75,88.695,88.734,60200000.0
2007-05-30 22:20:00,88.737,88.751,88.726,88.751,54400000.0
2007-05-30 22:25:00,88.74,88.755,88.708,88.73,60800000.0
2007-05-30 22:30:00,88.728,88.771,88.728,88.771,60800000.0
2007-05-30 22:35:00,88.759,88.781,88.757,88.766,57600000.0
2007-05-30 22:40:00,88.759,88.782,88.696,88.782,67200000.0
2007-05-30 22:45:00,88.78,88.781,88.72,88.767,65600000.0
2007-05-30 22:50:00,88.762,88.78,88.721,88.764,65600000.0
2007-05-30 22:55:00,88.773,88.778,88.733,88.761,60200000.0
2007-05-30 23:00:00,88.762,88.762,88.711,88.742,54400000.0
2007-05-30 23:05:00,88.743,88.748,88.65,88.723,56000000.0
2007-05-30 23:10:00,88.734,88.755,88.719,88.755,65000000.0
2007-05-30 23:15:00,88.75,88.798,88.75,88.795,57000000.0
2007-05-30 23:20:00,88.791,88.802,88.771,88.802,62400000.0
2007-05-30 23:25:00,88.807,88.824,88.781,88.798,70400000.0
2007-05-30 23:30:00,88.821,88.832,88.773,88.796,62400000.0
2007-05-30 23:35:00,88.782,88.794,88.678,88.767,64000000.0
2007-05-30 23:40:00,88.766,88.766,88.738,88.75,64000000.0
2007-05-30 23:45:00,88.741,88.795,88.698,88.795,60800000.0
2007-05-30 23:50:00,88.78,88.781,88.709,88.709,62400000.0
2007-05-30 23:55:00,88.728,88.728,88.684,88.72,58600000.0
2007-05-31 00:00:00,88.715,88.717,88.682,88.701,68200000.0
2007-05-31 00:05:00,88.722,88.736,88.691,88.705,62400000.0
2007-05-31 00:10:00,88.708,88.72,88.705,88.707,60800000.0
2007-05-31 00:15:00,88.71,88.732,88.68,88.732,60800000.0
2007-05-31 00:20:00,88.757,88.757,88.67,88.74,70400000.0
2007-05-31 00:25:00,88.746,88.751,88.685,88.75,60800000.0
2007-05-31 00:30:00,88.751,88.758,88.683,88.726,72000000.0
2007-05-31 00:35:00,88.732,88.747,88.715,88.716,55400000.0
2007-05-31 00:40:00,88.719,88.74,88.715,88.734,68800000.0
2007-05-31 00:45:00,88.719,88.737,88.714,88.717,72000000.0
2007-05-31 00:50:00,88.747,88.784,88.74,88.745,68800000.0
2007-05-31 00:55:00,88.758,88.834,88.716,88.834,63400000.0
2007-05-31 01:00:00,88.82,88.82,88.773,88.776,54400000.0
2007-05-31 01:05:00,88.773,88.788,88.674,88.783,56000000.0
2007-05-31 01:10:00,88.783,88.784,88.743,88.774,68800000.0
2007-05-31 01:15:00,88.762,88.762,88.709,88.709,57600000.0
2007-05-31 01:20:00,88.706,88.738,88.688,88.717,67200000.0
2007-05-31 01:25:00,88.714,88.717,88.673,88.706,65600000.0
2007-05-31 01:30:00,88.708,88.71,88.63,88.631,65600000.0
2007-05-31 01:35:00,88.661,88.683,88.575,88.679,52800000.0
2007-05-31 01:40:00,88.686,88.687,88.62,88.661,57600000.0
2007-05-31 01:45:00,88.655,88.674,88.628,88.628,55400000.0
2007-05-31 01:50:00,88.658,88.663,88.614,88.663,72000000.0
2007-05-31 01:55:00,88.662,88.672,88.631,88.661,70400000.0
2007-05-31 02:00:00,88.66,88.67,88.639,88.643,57600000.0
2007-05-31 02:05:00,88.644,88.651,88.578,88.587,73600000.0
2007-05-31 02:10:00,88.585,88.617,88.563,88.617,74000000.0
2007-05-31 02:15:00,88.602,88.602,88.522,88.551,56000000.0
2007-05-31 02:20:00,88.555,88.581,88.54,88.561,72000000.0
2007-05-31 02:25:00,88.566,88.611,88.566,88.59,68200000.0
2007-05-31 02:30:00,88.597,88.62,88.587,88.598,72400000.0
2007-05-31 02:35:00,88.61,88.639,88.599,88.62,60200000.0
2007-05-31 02:40:00,88.626,88.645,88.609,88.641,77800000.0
2007-05-31 02:45:00,88.634,88.647,88.597,88.647,66600000.0
2007-05-31 02:50:00,88.649,88.672,88.578,88.63,69200000.0
2007-05-31 02:55:00,88.588,88.656,88.588,88.609,61800000.0
2007-05-31 03:00:00,88.619,88.654,88.619,88.631,62400000.0
2007-05-31 03:05:00,88.636,88.651,88.616,88.63,64000000.0
2007-05-31 03:10:00,88.62,88.663,88.614,88.621,63800000.0
2007-05-31 03:15:00,88.654,88.662,88.61,88.647,77800000.0
2007-05-31 03:20:00,88.649,88.67,88.625,88.66,67600000.0
2007-05-31 03:25:00,88.65,88.65,88.602,88.624,68800000.0
2007-05-31 03:30:00,88.659,88.685,88.632,88.685,82600000.0
2007-05-31 03:35:00,88.687,88.707,88.667,88.699,75200000.0
2007-05-31 03:40:00,88.706,88.707,88.654,88.676,58600000.0
2007-05-31 03:45:00,88.673,88.681,88.641,88.668,64400000.0
2007-05-31 03:50:00,88.666,88.693,88.651,88.651,54400000.0
2007-05-31 03:55:00,88.655,88.67,88.596,88.6,64000000.0
2007-05-31 04:00:00,88.584,88.584,88.464,88.539,67200000.0
2007-05-31 04:05:00,88.54,88.591,88.522,88.573,60200000.0
2007-05-31 04:10:00,88.577,88.624,88.573,88.609,60200000.0
2007-05-31 04:15:00,88.608,88.608,88.568,88.592,89000000.0
2007-05-31 04:20:00,88.595,88.607,88.574,88.576,63400000.0
2007-05-31 04:25:00,88.58,88.592,88.554,88.573,73600000.0
2007-05-31 04:30:00,88.566,88.621,88.519,88.617,69200000.0
2007-05-31 04:35:00,88.613,88.629,88.586,88.612,62400000.0
2007-05-31 04:40:00,88.61,88.653,88.61,88.649,60800000.0
2007-05-31 04:45:00,88.646,88.669,88.624,88.663,63400000.0
2007-05-31 04:50:00,88.649,88.665,88.638,88.648,92800000.0
2007-05-31 04:55:00,88.663,88.696,88.651,88.69,76800000.0
2007-05-31 05:00:00,88.666,88.681,88.624,88.624,62400000.0
2007-05-31 05:05:00,88.59,88.597,88.546,88.562,57000000.0
2007-05-31 05:10:00,88.539,88.588,88.533,88.588,67200000.0
2007-05-31 05:15:00,88.582,88.636,88.564,88.626,68800000.0
2007-05-31 05:20:00,88.627,88.652,88.619,88.648,86400000.0
2007-05-31 05:25:00,88.654,88.679,88.588,88.679,65600000.0
2007-05-31 05:30:00,88.676,88.688,88.646,88.651,61800000.0
2007-05-31 05:35:00,88.618,88.637,88.598,88.623,67200000.0
2007-05-31 05:40:00,88.617,88.637,88.6,88.605,70400000.0
2007-05-31 05:45:00,88.628,88.643,88.62,88.62,14400000.0
2007-05-31 05:50:00,88.642,88.676,88.614,88.649,68800000.0
2007-05-31 05:55:00,88.646,88.659,88.621,88.654,78400000.0
2007-05-31 06:00:00,88.65,88.689,88.646,88.685,68800000.0
2007-05-31 06:05:00,88.679,88.706,88.651,88.704,63400000.0
2007-05-31 06:10:00,88.682,88.712,88.677,88.683,70400000.0
2007-05-31 06:15:00,88.699,88.703,88.662,88.676,65600000.0
2007-05-31 06:20:00,88.675,88.692,88.573,88.692,65600000.0
2007-05-31 06:25:00,88.689,88.74,88.689,88.72,69800000.0
2007-05-31 06:30:00,88.714,88.745,88.703,88.736,62400000.0
2007-05-31 06:35:00,88.728,88.738,88.689,88.689,59600000.0
2007-05-31 06:40:00,88.717,88.725,88.615,88.725,72000000.0
2007-05-31 06:45:00,88.739,88.739,88.705,88.705,66600000.0
2007-05-31 06:50:00,88.714,88.738,88.704,88.733,68800000.0
2007-05-31 06:55:00,88.751,88.784,88.731,88.784,72000000.0
2007-05-31 07:00:00,88.782,88.782,88.731,88.769,62400000.0
2007-05-31 07:05:00,88.758,88.864,88.758,88.864,81600000.0
2007-05-31 07:10:00,88.841,88.847,88.804,88.818,68200000.0
2007-05-31 07:15:00,88.821,88.853,88.798,88.84,64000000.0
2007-05-31 07:20:00,88.844,88.863,88.84,88.843,62400000.0
2007-05-31 07:25:00,88.829,88.84,88.784,88.804,73000000.0
2007-05-31 07:30:00,88.798,88.816,88.78,88.789,59200000.0
2007-05-31 07:35:00,88.796,88.82,88.763,88.792,78800000.0
2007-05-31 07:40:00,88.8,88.801,88.746,88.772,102400000.0
2007-05-31 07:45:00,88.782,88.824,88.729,88.802,61800000.0
2007-05-31 07:50:00,88.811,88.815,88.781,88.814,91200000.0
2007-05-31 07:55:00,88.809,88.827,88.795,88.823,94400000.0
2007-05-31 08:00:00,88.838,88.843,88.82,88.831,64000000.0
2007-05-31 08:05:00,88.83,88.882,88.83,88.879,65600000.0
2007-05-31 08:10:00,88.88,88.901,88.859,88.875,84200000.0
2007-05-31 08:15:00,88.851,88.874,88.838,88.855,56000000.0
2007-05-31 08:20:00,88.865,88.898,88.855,88.882,68800000.0
2007-05-31 08:25:00,88.885,88.903,88.879,88.902,57600000.0
2007-05-31 08:30:00,88.892,88.894,88.847,88.865,94400000.0
2007-05-31 08:35:00,88.87,88.885,88.835,88.885,110400000.0
2007-05-31 08:40:00,88.891,88.918,88.882,88.917,85200000.0
2007-05-31 08:45:00,88.922,88.922,88.878,88.886,74000000.0
2007-05-31 08:50:00,88.886,88.907,88.885,88.891,144000000.0
2007-05-31 08:55:00,88.878,88.897,88.859,88.859,100800000.0
2007-05-31 09:00:00,88.851,88.897,88.851,88.897,122000000.0
2007-05-31 09:05:00,88.921,88.935,88.898,88.925,127800000.0
2007-05-31 09:10:00,88.92,88.957,88.913,88.951,92800000.0
2007-05-31 09:15:00,88.949,88.956,88.926,88.948,295800000.0
2007-05-31 09:20:00,88.942,88.948,88.898,88.902,274600000.0
2007-05-31 09:25:00,88.895,88.895,88.844,88.872,169400000.0
2007-05-31 09:30:00,88.867,88.878,88.779,88.826,135400000.0
2007-05-31 09:35:00,88.832,88.881,88.83,88.873,188200000.0
2007-05-31 09:40:00,88.869,88.898,88.867,88.897,206400000.0
2007-05-31 09:45:00,88.861,88.908,88.857,88.908,88000000.0
2007-05-31 09:50:00,88.912,88.96,88.907,88.96,172600000.0
2007-05-31 09:55:00,88.952,88.987,88.951,88.984,177400000.0
2007-05-31 10:00:00,89.024,89.12,89.024,89.117,201600000.0
2007-05-31 10:05:00,89.12,89.215,89.103,89.18,177400000.0
2007-05-31 10:10:00,89.179,89.188,89.147,89.147,233600000.0
2007-05-31 10:15:00,89.14,89.168,89.121,89.167,148800000.0
2007-05-31 10:20:00,89.18,89.182,89.074,89.074,143800000.0
2007-05-31 10:25:00,89.079,89.097,89.031,89.031,259200000.0
2007-05-31 10:30:00,89.032,89.097,89.023,89.086,157200000.0
2007-05-31 10:35:00,89.073,89.109,89.048,89.097,88000000.0
2007-05-31 10:40:00,89.095,89.113,89.079,89.112,156800000.0
2007-05-31 10:45:00,89.109,89.109,89.084,89.095,140800000.0
2007-05-31 10:50:00,89.09,89.113,89.071,89.079,275600000.0
2007-05-31 10:55:00,89.078,89.084,89.05,89.069,209600000.0
2007-05-31 11:00:00,89.058,89.086,89.056,89.072,146600000.0
2007-05-31 11:05:00,89.076,89.096,89.054,89.082,195000000.0
2007-05-31 11:10:00,89.071,89.08,89.037,89.045,226000000.0
2007-05-31 11:15:00,89.043,89.043,89.0,89.021,212200000.0
2007-05-31 11:20:00,89.031,89.031,88.975,88.975,220200000.0
2007-05-31 11:25:00,88.981,89.041,88.975,89.006,126800000.0
2007-05-31 11:30:00,89.003,89.089,89.003,89.082,124800000.0
2007-05-31 11:35:00,89.105,89.132,89.077,89.131,140800000.0
2007-05-31 11:40:00,89.148,89.148,89.092,89.134,148800000.0
2007-05-31 11:45:00,89.117,89.122,89.07,89.096,172800000.0
2007-05-31 11:50:00,89.098,89.107,89.078,89.091,204800000.0
2007-05-31 11:55:00,89.09,89.217,89.06,89.207,224400000.0
2007-05-31 12:00:00,89.205,89.215,89.126,89.133,143400000.0
2007-05-31 12:05:00,89.147,89.152,89.119,89.137,97000000.0
2007-05-31 12:10:00,89.139,89.139,89.058,89.104,98600000.0
2007-05-31 12:15:00,89.116,89.173,89.114,89.16,134800000.0
2007-05-31 12:20:00,89.169,89.228,89.142,89.218,192000000.0
2007-05-31 12:25:00,89.208,89.218,89.061,89.061,258000000.0
2007-05-31 12:30:00,89.134,89.144,89.04,89.134,212400000.0
2007-05-31 12:35:00,89.136,89.156,89.099,89.156,126400000.0
2007-05-31 12:40:00,89.138,89.159,89.101,89.108,120000000.0
2007-05-31 12:45:00,89.09,89.117,89.076,89.117,164800000.0
2007-05-31 12:50:00,89.129,89.155,89.11,89.143,86200000.0
2007-05-31 12:55:00,89.147,89.193,89.131,89.131,91200000.0
2007-05-31 13:00:00,89.13,89.167,89.117,89.141,74600000.0
2007-05-31 13:05:00,89.144,89.148,89.083,89.083,104000000.0
2007-05-31 13:10:00,89.116,89.133,89.107,89.117,89600000.0
2007-05-31 13:15:00,89.103,89.124,89.092,89.118,120000000.0
2007-05-31 13:20:00,89.126,89.158,89.109,89.109,106600000.0
2007-05-31 13:25:00,89.104,89.178,89.102,89.164,140800000.0
2007-05-31 13:30:00,89.166,89.255,89.149,89.243,91200000.0
2007-05-31 13:35:00,89.249,89.3,89.249,89.29,138400000.0
2007-05-31 13:40:00,89.293,89.295,89.248,89.269,96000000.0
2007-05-31 13:45:00,89.267,89.315,89.255,89.315,102400000.0
2007-05-31 13:50:00,89.298,89.325,89.284,89.317,150400000.0
2007-05-31 13:55:00,89.304,89.357,89.295,89.356,119400000.0
2007-05-31 14:00:00,89.36,89.41,89.341,89.341,104000000.0
2007-05-31 14:05:00,89.349,89.351,89.262,89.27,91200000.0
2007-05-31 14:10:00,89.268,89.282,89.252,89.278,88000000.0
2007-05-31 14:15:00,89.274,89.357,89.274,89.348,128000000.0
2007-05-31 14:20:00,89.343,89.444,89.335,89.403,116800000.0
2007-05-31 14:25:00,89.397,89.397,89.339,89.339,66600000.0
2007-05-31 14:30:00,89.335,89.407,89.241,89.387,74600000.0
2007-05-31 14:35:00,89.403,89.454,89.376,89.429,67200000.0
2007-05-31 14:40:00,89.439,89.512,89.439,89.502,69800000.0
2007-05-31 14:45:00,89.488,89.542,89.482,89.499,70400000.0
2007-05-31 14:50:00,89.527,89.604,89.515,89.597,68800000.0
2007-05-31 14:55:00,89.608,89.635,89.596,89.599,60200000.0
2007-05-31 15:00:00,89.606,89.612,89.583,89.601,72000000.0
2007-05-31 15:05:00,89.572,89.58,89.51,89.523,60800000.0
2007-05-31 15:10:00,89.522,89.522,89.473,89.488,69800000.0
2007-05-31 15:15:00,89.484,89.497,89.465,89.488,73600000.0
2007-05-31 15:20:00,89.462,89.517,89.381,89.493,67200000.0
2007-05-31 15:25:00,89.496,89.504,89.468,89.479,69800000.0
2007-05-31 15:30:00,89.48,89.49,89.46,89.482,64000000.0
2007-05-31 15:35:00,89.464,89.473,89.438,89.448,69200000.0
2007-05-31 15:40:00,89.45,89.523,89.441,89.494,71400000.0
2007-05-31 15:45:00,89.501,89.529,89.468,89.527,59200000.0
2007-05-31 15:50:00,89.515,89.525,89.481,89.488,67200000.0
2007-05-31 15:55:00,89.479,89.496,89.458,89.472,65600000.0
2007-05-31 16:00:00,89.45,89.475,89.387,89.45,58600000.0
2007-05-31 16:05:00,89.445,89.469,89.433,89.461,65000000.0
2007-05-31 16:10:00,89.464,89.523,89.463,89.522,67600000.0
2007-05-31 16:15:00,89.524,89.563,89.495,89.557,66600000.0
2007-05-31 16:20:00,89.567,89.604,89.565,89.587,57000000.0
2007-05-31 16:25:00,89.584,89.597,89.533,89.579,68800000.0
2007-05-31 16:30:00,89.592,89.633,89.544,89.55,70200000.0
2007-05-31 16:35:00,89.544,89.623,89.534,89.614,63400000.0
2007-05-31 16:40:00,89.621,89.643,89.566,89.572,65400000.0
2007-05-31 16:45:00,89.578,89.624,89.559,89.62,66600000.0
2007-05-31 16:50:00,89.618,89.731,89.552,89.731,81600000.0
2007-05-31 16:55:00,89.758,89.802,89.755,89.782,68200000.0
2007-05-31 17:00:00,89.769,89.774,89.642,89.774,69200000.0
2007-05-31 17:05:00,89.776,89.776,89.635,89.635,73400000.0
2007-05-31 17:10:00,89.621,89.627,89.571,89.582,62800000.0
2007-05-31 17:15:00,89.584,89.589,89.536,89.552,63400000.0
2007-05-31 17:20:00,89.544,89.564,89.471,89.527,57600000.0
2007-05-31 17:25:00,89.547,89.646,89.547,89.581,65600000.0
2007-05-31 17:30:00,89.598,89.627,89.588,89.624,56000000.0
2007-05-31 17:35:00,89.604,89.628,89.59,89.613,68600000.0
2007-05-31 17:40:00,89.617,89.693,89.617,89.682,59200000.0
2007-05-31 17:45:00,89.688,89.694,89.583,89.595,65600000.0
2007-05-31 17:50:00,89.594,89.63,89.591,89.63,67200000.0
2007-05-31 17:55:00,89.635,89.664,89.611,89.628,59200000.0
2007-05-31 18:00:00,89.614,89.636,89.503,89.636,78400000.0
2007-05-31 18:05:00,89.634,89.634,89.553,89.581,67200000.0
2007-05-31 18:10:00,89.577,89.613,89.573,89.587,60800000.0
2007-05-31 18:15:00,89.578,89.609,89.529,89.529,67200000.0
2007-05-31 18:20:00,89.536,89.643,89.507,89.619,68800000.0
2007-05-31 18:25:00,89.631,89.641,89.607,89.616,64000000.0
2007-05-31 18:30:00,89.633,89.688,89.633,89.664,59200000.0
2007-05-31 18:35:00,89.67,89.697,89.639,89.643,69800000.0
2007-05-31 18:40:00,89.661,89.669,89.622,89.622,62800000.0
2007-05-31 18:45:00,89.618,89.618,89.592,89.6,60800000.0
2007-05-31 18:50:00,89.616,89.635,89.594,89.594,54400000.0
2007-05-31 18:55:00,89.607,89.62,89.575,89.62,67200000.0
2007-05-31 19:00:00,89.617,89.621,89.58,89.593,60800000.0
2007-05-31 19:05:00,89.595,89.615,89.586,89.598,72000000.0
2007-05-31 19:10:00,89.588,89.634,89.588,89.6,68800000.0
2007-05-31 19:15:00,89.61,89.651,89.597,89.622,72000000.0
2007-05-31 19:20:00,89.635,89.652,89.606,89.606,73600000.0
2007-05-31 19:25:00,89.597,89.613,89.562,89.601,64000000.0
2007-05-31 19:30:00,89.595,89.597,89.557,89.581,64400000.0
2007-05-31 19:35:00,89.6,89.621,89.578,89.621,73600000.0
2007-05-31 19:40:00,89.606,89.646,89.6,89.63,64400000.0
2007-05-31 19:45:00,89.615,89.64,89.603,89.619,64400000.0
2007-05-31 19:50:00,89.614,89.642,89.607,89.634,68800000.0
2007-05-31 19:55:00,89.615,89.646,89.601,89.646,70400000.0
2007-05-31 20:00:00,89.636,89.686,89.636,89.685,64000000.0
2007-05-31 20:05:00,89.688,89.693,89.667,89.675,71800000.0
2007-05-31 20:10:00,89.693,89.706,89.669,89.689,69200000.0
2007-05-31 20:15:00,89.695,89.703,89.669,89.701,61600000.0
2007-05-31 20:20:00,89.715,89.718,89.666,89.686,62400000.0
2007-05-31 20:25:00,89.696,89.712,89.669,89.702,70400000.0
2007-05-31 20:30:00,89.699,89.711,89.674,89.711,74000000.0
2007-05-31 20:35:00,89.698,89.75,89.691,89.735,68600000.0
2007-05-31 20:40:00,89.748,89.765,89.632,89.632,64000000.0
2007-05-31 20:45:00,89.649,89.659,89.591,89.644,60800000.0
2007-05-31 20:50:00,89.646,89.678,89.646,89.663,64400000.0
2007-05-31 20:55:00,89.655,89.685,89.645,89.647,72000000.0
2007-05-31 21:00:00,89.655,89.656,89.569,89.573,62400000.0
2007-05-31 21:05:00,89.568,89.606,89.566,89.59,71400000.0
2007-05-31 21:10:00,89.6,89.634,89.562,89.634,70400000.0
2007-05-31 21:15:00,89.633,89.638,89.595,89.621,67200000.0
2007-05-31 21:20:00,89.626,89.659,89.616,89.657,60800000.0
2007-05-31 21:25:00,89.653,89.665,89.636,89.643,51200000.0
2007-05-31 21:30:00,89.657,89.672,89.641,89.664,58600000.0
2007-05-31 21:35:00,89.667,89.667,89.628,89.645,67200000.0
2007-05-31 21:40:00,89.656,89.656,89.595,89.656,62400000.0
2007-05-31 21:45:00,89.677,89.678,89.529,89.611,65600000.0
2007-05-31 21:50:00,89.613,89.624,89.598,89.6,60800000.0
2007-05-31 21:55:00,89.599,89.649,89.44,89.648,60200000.0
2007-05-31 22:00:00,89.646,89.697,89.432,89.624,62400000.0
2007-05-31 22:05:00,89.671,89.685,89.618,89.619,63400000.0
2007-05-31 22:10:00,89.616,89.631,89.605,89.617,78400000.0
2007-05-31 22:15:00,89.622,89.628,89.584,89.618,60800000.0
2007-05-31 22:20:00,89.626,89.626,89.589,89.624,54400000.0
2007-05-31 22:25:00,89.636,89.645,89.61,89.636,60200000.0
2007-05-31 22:30:00,89.626,89.658,89.407,89.407,60800000.0
2007-05-31 22:35:00,89.614,89.62,89.577,89.577,57600000.0
2007-05-31 22:40:00,89.604,89.646,89.576,89.621,67200000.0
2007-05-31 22:45:00,89.603,89.629,89.538,89.614,65600000.0
2007-05-31 22:50:00,89.622,89.643,89.442,89.495,65600000.0
2007-05-31 22:55:00,89.625,89.638,89.427,89.61,60200000.0
2007-05-31 23:00:00,89.615,89.618,89.589,89.607,58000000.0
2007-05-31 23:05:00,89.605,89.605,89.484,89.569,57600000.0
2007-05-31 23:10:00,89.571,89.584,89.55,89.581,65600000.0
2007-05-31 23:15:00,89.569,89.584,89.558,89.571,57600000.0
2007-05-31 23:20:00,89.569,89.586,89.558,89.572,62400000.0
2007-05-31 23:25:00,89.575,89.609,89.557,89.601,60800000.0
2007-05-31 23:30:00,89.603,89.606,89.582,89.598,62400000.0
2007-05-31 23:35:00,89.594,89.615,89.519,89.606,64000000.0
2007-05-31 23:40:00,89.595,89.615,89.58,89.611,64400000.0
2007-05-31 23:45:00,89.606,89.627,89.604,89.622,60800000.0
2007-05-31 23:50:00,89.604,89.647,89.593,89.628,62400000.0
2007-05-31 23:55:00,89.624,89.627,89.597,89.608,68800000.0
2007-06-01 00:00:00,89.602,89.666,89.597,89.644,68200000.0
2007-06-01 00:05:00,89.659,89.681,89.634,89.634,53800000.0
2007-06-01 00:10:00,89.64,89.692,89.634,89.681,60200000.0
2007-06-01 00:15:00,89.682,89.73,89.658,89.73,60800000.0
2007-06-01 00:20:00,89.739,89.739,89.658,89.699,70400000.0
2007-06-01 00:25:00,89.68,89.695,89.62,89.695,60800000.0
2007-06-01 00:30:00,89.685,89.724,89.68,89.689,72000000.0
2007-06-01 00:35:00,89.702,89.731,89.683,89.709,59200000.0
2007-06-01 00:40:00,89.699,89.711,89.676,89.69,67600000.0
2007-06-01 00:45:00,89.704,89.737,89.702,89.728,72000000.0
2007-06-01 00:50:00,89.699,89.731,89.698,89.731,68800000.0
2007-06-01 00:55:00,89.734,89.76,89.651,89.743,64000000.0
2007-06-01 01:00:00,89.744,89.756,89.72,89.756,57600000.0
2007-06-01 01:05:00,89.763,89.791,89.674,89.759,56000000.0
2007-06-01 01:10:00,89.763,89.766,89.738,89.756,68200000.0
2007-06-01 01:15:00,89.755,89.755,89.717,89.72,57600000.0
2007-06-01 01:20:00,89.705,89.727,89.69,89.69,66600000.0
2007-06-01 01:25:00,89.698,89.732,89.693,89.722,65600000.0
2007-06-01 01:30:00,89.729,89.736,89.695,89.695,62400000.0
2007-06-01 01:35:00,89.708,89.721,89.623,89.705,52200000.0
2007-06-01 01:40:00,89.736,89.744,89.669,89.734,57600000.0
2007-06-01 01:45:00,89.741,89.771,89.73,89.769,56000000.0
2007-06-01 01:50:00,89.798,89.825,89.78,89.788,72000000.0
2007-06-01 01:55:00,89.772,89.772,89.721,89.726,69800000.0
2007-06-01 02:00:00,89.718,89.813,89.718,89.813,57600000.0
2007-06-01 02:05:00,89.807,89.807,89.76,89.773,73600000.0
2007-06-01 02:10:00,89.774,89.786,89.749,89.751,75600000.0
2007-06-01 02:15:00,89.753,89.758,89.727,89.741,56000000.0
2007-06-01 02:20:00,89.738,89.76,89.708,89.728,72000000.0
2007-06-01 02:25:00,89.731,89.735,89.703,89.735,65000000.0
2007-06-01 02:30:00,89.737,89.766,89.713,89.762,71400000.0
2007-06-01 02:35:00,89.76,89.797,89.753,89.756,60800000.0
2007-06-01 02:40:00,89.784,89.83,89.751,89.813,78400000.0
2007-06-01 02:45:00,89.81,89.83,89.806,89.83,67200000.0
2007-06-01 02:50:00,89.832,89.853,89.78,89.84,70800000.0
2007-06-01 02:55:00,89.825,89.888,89.825,89.872,62400000.0
2007-06-01 03:00:00,89.89,89.897,89.853,89.853,62400000.0
2007-06-01 03:05:00,89.866,89.873,89.838,89.841,64000000.0
2007-06-01 03:10:00,89.821,89.853,89.798,89.826,64000000.0
2007-06-01 03:15:00,89.861,89.871,89.828,89.854,77800000.0
2007-06-01 03:20:00,89.819,89.875,89.819,89.862,68800000.0
2007-06-01 03:25:00,89.882,89.902,89.87,89.881,68800000.0
2007-06-01 03:30:00,89.907,89.93,89.883,89.93,83200000.0
2007-06-01 03:35:00,89.928,89.928,89.907,89.928,40000000.0
2007-06-01 03:40:00,89.93,89.981,89.93,89.97,59200000.0
2007-06-01 03:45:00,89.941,89.988,89.94,89.967,63400000.0
2007-06-01 03:50:00,89.966,89.976,89.954,89.97,53800000.0
2007-06-01 03:55:00,89.982,90.012,89.955,90.001,64000000.0
2007-06-01 04:00:00,89.984,90.021,89.901,90.021,67200000.0
2007-06-01 04:05:00,90.023,90.023,89.945,89.978,60800000.0
2007-06-01 04:10:00,89.963,89.989,89.945,89.963,68800000.0
2007-06-01 04:15:00,89.968,89.973,89.922,89.954,89400000.0
2007-06-01 04:20:00,89.937,89.964,89.905,89.928,64000000.0
2007-06-01 04:25:00,89.938,89.958,89.933,89.95,73600000.0
2007-06-01 04:30:00,89.941,89.961,89.886,89.936,68800000.0
2007-06-01 04:35:00,89.949,89.982,89.935,89.973,72200000.0
2007-06-01 04:40:00,89.966,89.994,89.955,89.977,60800000.0
2007-06-01 04:45:00,89.984,89.985,89.952,89.985,63400000.0
2007-06-01 04:50:00,89.975,90.0,89.957,89.988,79400000.0
2007-06-01 04:55:00,89.992,90.009,89.948,90.009,76800000.0
2007-06-01 05:00:00,89.981,90.0,89.958,89.99,79400000.0
2007-06-01 05:05:00,89.996,90.021,89.984,90.02,57600000.0
2007-06-01 05:10:00,90.004,90.081,90.004,90.059,67200000.0
2007-06-01 05:15:00,90.053,90.075,90.002,90.031,68800000.0
2007-06-01 05:20:00,90.025,90.025,89.968,90.002,85800000.0
2007-06-01 05:25:00,90.003,90.035,89.968,90.03,65000000.0
2007-06-01 05:30:00,90.022,90.034,89.982,90.004,69800000.0
2007-06-01 05:35:00,90.001,90.018,89.982,89.983,67200000.0
2007-06-01 05:40:00,89.982,90.011,89.979,90.006,69800000.0
2007-06-01 05:45:00,90.008,90.041,89.996,90.041,62400000.0
2007-06-01 05:50:00,90.04,90.063,90.014,90.036,68200000.0
2007-06-01 05:55:00,90.032,90.032,90.011,90.028,78400000.0
2007-06-01 06:00:00,90.011,90.088,90.004,90.083,68800000.0
2007-06-01 06:05:00,90.089,90.103,90.056,90.08,64000000.0
2007-06-01 06:10:00,90.06,90.122,90.06,90.087,69200000.0
2007-06-01 06:15:00,90.088,90.098,90.065,90.084,65600000.0
2007-06-01 06:20:00,90.046,90.098,89.994,90.098,65600000.0
2007-06-01 06:25:00,90.098,90.129,90.087,90.129,78800000.0
2007-06-01 06:30:00,90.117,90.154,90.085,90.154,57600000.0
2007-06-01 06:35:00,90.137,90.192,90.109,90.163,60800000.0
2007-06-01 06:40:00,90.173,90.179,90.076,90.164,72000000.0
2007-06-01 06:45:00,90.19,90.196,90.162,90.179,67200000.0
2007-06-01 06:50:00,90.186,90.205,90.173,90.197,69200000.0
2007-06-01 06:55:00,90.2,90.2,90.172,90.183,72000000.0
2007-06-01 07:00:00,90.173,90.221,90.173,90.196,62400000.0
2007-06-01 07:05:00,90.203,90.314,90.203,90.253,81600000.0
2007-06-01 07:10:00,90.259,90.323,90.225,90.227,68800000.0
2007-06-01 07:15:00,90.231,90.323,90.211,90.291,64400000.0
2007-06-01 07:20:00,90.291,90.33,90.283,90.321,62400000.0
2007-06-01 07:25:00,90.311,90.32,90.287,90.32,73600000.0
2007-06-01 07:30:00,90.323,90.323,90.281,90.281,59200000.0
2007-06-01 07:35:00,90.289,90.317,90.277,90.277,78400000.0
2007-06-01 07:40:00,90.269,90.32,90.269,90.313,102400000.0
2007-06-01 07:45:00,90.318,90.318,90.24,90.287,61800000.0
2007-06-01 07:50:00,90.313,90.338,90.301,90.318,91200000.0
2007-06-01 07:55:00,90.314,90.329,90.278,90.29,94400000.0
2007-06-01 08:00:00,90.284,90.286,90.263,90.268,63400000.0
2007-06-01 08:05:00,90.251,90.297,90.247,90.247,65000000.0
2007-06-01 08:10:00,90.262,90.264,90.228,90.236,84800000.0
2007-06-01 08:15:00,90.246,90.297,90.237,90.272,56000000.0
2007-06-01 08:20:00,90.277,90.297,90.261,90.273,68800000.0
2007-06-01 08:25:00,90.266,90.274,90.229,90.267,60800000.0
2007-06-01 08:30:00,90.249,90.274,90.247,90.267,94400000.0
2007-06-01 08:35:00,90.264,90.264,90.169,90.177,110400000.0
2007-06-01 08:40:00,90.187,90.19,90.091,90.094,86800000.0
2007-06-01 08:45:00,90.097,90.11,90.047,90.056,75200000.0
2007-06-01 08:50:00,90.069,90.134,90.069,90.13,143400000.0
2007-06-01 08:55:00,90.12,90.171,90.111,90.12,100200000.0
2007-06-01 09:00:00,90.13,90.13,90.022,90.04,121600000.0
2007-06-01 09:05:00,90.083,90.094,90.048,90.052,127400000.0
2007-06-01 09:10:00,90.047,90.128,90.034,90.114,92800000.0
2007-06-01 09:15:00,90.108,90.114,90.075,90.093,294800000.0
2007-06-01 09:20:00,90.098,90.106,90.081,90.103,275200000.0
2007-06-01 09:25:00,90.108,90.133,90.1,90.12,170000000.0
2007-06-01 09:30:00,90.121,90.159,90.12,90.142,135400000.0
2007-06-01 09:35:00,90.135,90.217,90.115,90.209,187000000.0
2007-06-01 09:40:00,90.209,90.236,90.207,90.209,207200000.0
2007-06-01 09:45:00,90.21,90.326,90.203,90.297,88000000.0
2007-06-01 09:50:00,90.302,90.312,90.254,90.304,172800000.0
2007-06-01 09:55:00,90.288,90.293,90.234,90.246,177000000.0
2007-06-01 10:00:00,90.25,90.264,90.209,90.264,201600000.0
2007-06-01 10:05:00,90.262,90.262,90.222,90.237,178000000.0
2007-06-01 10:10:00,90.238,90.239,90.205,90.209,233400000.0
2007-06-01 10:15:00,90.22,90.228,90.205,90.227,148800000.0
2007-06-01 10:20:00,90.216,90.23,90.187,90.227,144000000.0
2007-06-01 10:25:00,90.213,90.217,90.188,90.189,259400000.0
2007-06-01 10:30:00,90.191,90.237,90.191,90.214,157000000.0
2007-06-01 10:35:00,90.208,90.23,90.195,90.22,88000000.0
2007-06-01 10:40:00,90.223,90.243,90.208,90.217,156800000.0
2007-06-01 10:45:00,90.208,90.234,90.188,90.215,140800000.0
2007-06-01 10:50:00,90.204,90.227,90.203,90.22,276000000.0
2007-06-01 10:55:00,90.218,90.245,90.207,90.216,209600000.0
2007-06-01 11:00:00,90.213,90.266,90.213,90.26,147200000.0
2007-06-01 11:05:00,90.239,90.244,90.213,90.228,193400000.0
2007-06-01 11:10:00,90.205,90.246,90.205,90.23,225800000.0
2007-06-01 11:15:00,90.224,90.238,90.208,90.223,212200000.0
2007-06-01 11:20:00,90.228,90.231,90.201,90.203,220600000.0
2007-06-01 11:25:00,90.196,90.218,90.176,90.214,127400000.0
2007-06-01 11:30:00,90.22,90.22,90.092,90.109,124200000.0
2007-06-01 11:35:00,90.086,90.152,90.086,90.152,140000000.0
2007-06-01 11:40:00,90.155,90.164,90.117,90.15,148800000.0
2007-06-01 11:45:00,90.13,90.157,90.113,90.123,173600000.0
2007-06-01 11:50:00,90.138,90.162,90.13,90.148,204200000.0
2007-06-01 11:55:00,90.149,90.185,90.144,90.181,223400000.0
2007-06-01 12:00:00,90.188,90.188,90.118,90.159,143800000.0
2007-06-01 12:05:00,90.165,90.169,90.129,90.143,97600000.0
2007-06-01 12:10:00,90.131,90.137,90.096,90.102,99200000.0
2007-06-01 12:15:00,90.094,90.112,90.062,90.094,136000000.0
2007-06-01 12:20:00,90.099,90.131,90.092,90.122,191400000.0
2007-06-01 12:25:00,90.108,90.118,89.959,89.99,258000000.0
2007-06-01 12:30:00,90.067,90.115,89.958,90.11,213200000.0
2007-06-01 12:35:00,90.111,90.111,90.069,90.106,125200000.0
2007-06-01 12:40:00,90.072,90.125,90.072,90.118,120000000.0
2007-06-01 12:45:00,90.119,90.128,90.1,90.108,164800000.0
2007-06-01 12:50:00,90.101,90.122,90.081,90.09,86400000.0
2007-06-01 12:55:00,90.119,90.119,90.053,90.111,91200000.0
2007-06-01 13:00:00,90.113,90.166,90.107,90.152,74600000.0
2007-06-01 13:05:00,90.14,90.161,90.124,90.137,104000000.0
2007-06-01 13:10:00,90.134,90.151,90.12,90.131,89600000.0
2007-06-01 13:15:00,90.125,90.132,90.078,90.088,120000000.0
2007-06-01 13:20:00,90.092,90.103,90.068,90.081,107200000.0
2007-06-01 13:25:00,90.1,90.164,90.1,90.164,140800000.0
2007-06-01 13:30:00,90.175,90.219,90.162,90.162,91200000.0
2007-06-01 13:35:00,90.177,90.191,90.159,90.181,139200000.0
2007-06-01 13:40:00,90.164,90.164,90.095,90.135,96000000.0
2007-06-01 13:45:00,90.137,90.159,90.131,90.148,102400000.0
2007-06-01 13:50:00,90.152,90.158,90.129,90.157,150400000.0
2007-06-01 13:55:00,90.155,90.183,90.133,90.133,120000000.0
2007-06-01 14:00:00,90.17,90.175,90.124,90.171,103800000.0
2007-06-01 14:05:00,90.168,90.168,90.131,90.131,91200000.0
2007-06-01 14:10:00,90.137,90.137,90.086,90.133,87400000.0
2007-06-01 14:15:00,90.131,90.214,90.114,90.208,128000000.0
2007-06-01 14:20:00,90.213,90.235,90.151,90.235,116800000.0
2007-06-01 14:25:00,90.239,90.262,90.144,90.218,67200000.0
2007-06-01 14:30:00,90.241,90.517,90.107,90.491,75200000.0
2007-06-01 14:35:00,90.474,90.578,90.474,90.533,67600000.0
2007-06-01 14:40:00,90.54,90.579,90.49,90.551,70800000.0
2007-06-01 14:45:00,90.539,90.565,90.477,90.565,69800000.0
2007-06-01 14:50:00,90.559,90.574,90.527,90.551,68800000.0
2007-06-01 14:55:00,90.55,90.674,90.55,90.667,60800000.0
2007-06-01 15:00:00,90.656,90.666,90.617,90.617,72000000.0
2007-06-01 15:05:00,90.609,90.627,90.59,90.616,60800000.0
2007-06-01 15:10:00,90.617,90.658,90.606,90.622,69800000.0
2007-06-01 15:15:00,90.616,90.621,90.565,90.58,73600000.0
2007-06-01 15:20:00,90.589,90.633,90.51,90.542,67200000.0
2007-06-01 15:25:00,90.517,90.526,90.458,90.498,69800000.0
2007-06-01 15:30:00,90.493,90.541,90.49,90.541,63400000.0
2007-06-01 15:35:00,90.526,90.552,90.515,90.526,68200000.0
2007-06-01 15:40:00,90.522,90.592,90.494,90.592,72400000.0
2007-06-01 15:45:00,90.594,90.598,90.561,90.594,59200000.0
2007-06-01 15:50:00,90.606,90.619,90.565,90.578,67200000.0
2007-06-01 15:55:00,90.586,90.588,90.565,90.584,65600000.0
2007-06-01 16:00:00,90.589,90.627,90.506,90.57,59200000.0
2007-06-01 16:05:00,90.573,90.595,90.536,90.583,65600000.0
2007-06-01 16:10:00,90.577,90.589,90.547,90.569,66600000.0
2007-06-01 16:15:00,90.559,90.559,90.505,90.524,66600000.0
2007-06-01 16:20:00,90.543,90.574,90.543,90.565,57000000.0
2007-06-01 16:25:00,90.565,90.57,90.531,90.566,68800000.0
2007-06-01 16:30:00,90.574,90.645,90.55,90.645,72000000.0
2007-06-01 16:35:00,90.678,90.678,90.623,90.63,64400000.0
2007-06-01 16:40:00,90.639,90.68,90.629,90.669,66000000.0
2007-06-01 16:45:00,90.672,90.692,90.614,90.614,67200000.0
2007-06-01 16:50:00,90.618,90.629,90.56,90.617,81600000.0
2007-06-01 16:55:00,90.618,90.639,90.569,90.639,68800000.0
2007-06-01 17:00:00,90.626,90.649,90.544,90.648,68800000.0
2007-06-01 17:05:00,90.669,90.716,90.669,90.702,73600000.0
2007-06-01 17:10:00,90.712,90.724,90.672,90.705,62400000.0
2007-06-01 17:15:00,90.721,90.721,90.693,90.704,63400000.0
2007-06-01 17:20:00,90.702,90.708,90.59,90.695,57600000.0
2007-06-01 17:25:00,90.694,90.716,90.69,90.699,65600000.0
2007-06-01 17:30:00,90.707,90.759,90.707,90.759,56000000.0
2007-06-01 17:35:00,90.743,90.746,90.716,90.734,68800000.0
2007-06-01 17:40:00,90.722,90.722,90.638,90.643,59200000.0
2007-06-01 17:45:00,90.649,90.705,90.636,90.697,64400000.0
2007-06-01 17:50:00,90.7,90.704,90.632,90.685,67200000.0
2007-06-01 17:55:00,90.707,90.747,90.679,90.741,59600000.0
2007-06-01 18:00:00,90.721,90.741,90.631,90.732,77800000.0
2007-06-01 18:05:00,90.749,90.758,90.713,90.713,67200000.0
2007-06-01 18:10:00,90.7,90.744,90.7,90.738,60800000.0
2007-06-01 18:15:00,90.727,90.737,90.695,90.735,67200000.0
2007-06-01 18:20:00,90.728,90.728,90.653,90.708,68800000.0
2007-06-01 18:25:00,90.708,90.719,90.654,90.719,64000000.0
2007-06-01 18:30:00,90.731,90.742,90.718,90.724,59200000.0
2007-06-01 18:35:00,90.715,90.735,90.712,90.73,70400000.0
2007-06-01 18:40:00,90.732,90.773,90.723,90.767,62400000.0
2007-06-01 18:45:00,90.773,90.788,90.752,90.758,60800000.0
2007-06-01 18:50:00,90.758,90.758,90.703,90.709,66000000.0
2007-06-01 18:55:00,90.718,90.736,90.697,90.718,66600000.0
2007-06-01 19:00:00,90.722,90.726,90.679,90.691,65600000.0
2007-06-01 19:05:00,90.688,90.711,90.654,90.684,70800000.0
2007-06-01 19:10:00,90.682,90.717,90.678,90.702,68800000.0
2007-06-01 19:15:00,90.693,90.713,90.675,90.697,72000000.0
2007-06-01 19:20:00,90.696,90.707,90.673,90.692,73600000.0
2007-06-01 19:25:00,90.688,90.688,90.622,90.665,64000000.0
2007-06-01 19:30:00,90.656,90.713,90.656,90.691,62200000.0
2007-06-01 19:35:00,90.697,90.714,90.652,90.661,73000000.0
2007-06-01 19:40:00,90.659,90.701,90.658,90.696,63400000.0
2007-06-01 19:45:00,90.674,90.71,90.661,90.661,64000000.0
2007-06-01 19:50:00,90.677,90.701,90.674,90.696,68800000.0
2007-06-01 19:55:00,90.698,90.715,90.676,90.696,70600000.0
2007-06-01 20:00:00,90.688,90.709,90.682,90.702,64000000.0
2007-06-01 20:05:00,90.705,90.711,90.681,90.698,72000000.0
2007-06-01 20:10:00,90.693,90.693,90.641,90.664,67600000.0
2007-06-01 20:15:00,90.669,90.669,90.641,90.666,60800000.0
2007-06-01 20:20:00,90.675,90.691,90.646,90.674,62200000.0
2007-06-01 20:25:00,90.678,90.689,90.652,90.687,70400000.0
2007-06-01 20:30:00,90.695,90.723,90.694,90.704,73600000.0
2007-06-01 20:35:00,90.712,90.725,90.689,90.708,59200000.0
2007-06-01 20:40:00,90.707,90.747,90.691,90.747,56000000.0
2007-06-01 20:45:00,90.772,90.811,90.723,90.811,60800000.0
2007-06-01 20:50:00,90.808,90.808,90.762,90.771,64000000.0
2007-06-01 20:55:00,90.783,90.795,90.725,90.751,72000000.0
2007-06-01 21:00:00,90.756,90.756,90.717,90.726,62400000.0
2007-06-01 21:05:00,90.724,90.739,90.714,90.724,72000000.0
2007-06-01 21:10:00,90.746,90.774,90.746,90.769,69200000.0
2007-06-01 21:15:00,90.768,90.775,90.739,90.745,67200000.0
2007-06-01 21:20:00,90.75,90.798,90.736,90.759,64000000.0
2007-06-01 21:25:00,90.758,90.768,90.741,90.765,55400000.0
2007-06-01 21:30:00,90.759,90.767,90.711,90.723,52800000.0
2007-06-01 21:35:00,90.729,90.735,90.705,90.72,72000000.0
2007-06-01 21:40:00,90.724,90.73,90.705,90.707,62400000.0
2007-06-01 21:45:00,90.707,90.716,90.605,90.692,65600000.0
2007-06-01 21:50:00,90.692,90.715,90.681,90.711,60800000.0
2007-06-01 21:55:00,90.713,90.733,90.705,90.715,60800000.0
2007-06-01 22:00:00,90.698,90.746,90.643,90.684,62400000.0
2007-06-01 22:05:00,90.743,90.767,90.743,90.766,51200000.0
2007-06-01 22:10:00,90.777,90.782,90.764,90.77,77800000.0
2007-06-01 22:15:00,90.803,90.803,90.758,90.794,60800000.0
2007-06-01 22:20:00,90.778,90.796,90.765,90.77,54400000.0
2007-06-01 22:25:00,90.765,90.867,90.765,90.838,48000000.0
2007-06-01 22:30:00,90.83,90.853,90.817,90.835,60200000.0
2007-06-01 22:35:00,90.834,90.847,90.768,90.834,49600000.0
2007-06-01 22:40:00,90.857,90.894,90.823,90.838,51200000.0
2007-06-01 22:45:00,90.844,90.934,90.829,90.915,65600000.0
2007-06-01 22:50:00,90.904,90.91,90.868,90.889,65600000.0
2007-06-01 22:55:00,90.892,90.897,90.84,90.862,60200000.0
2007-06-03 23:00:00,90.97,90.983,90.957,90.963,52800000.0
2007-06-03 23:05:00,90.959,90.966,90.865,90.944,43200000.0
2007-06-03 23:10:00,90.956,90.979,90.935,90.963,65600000.0
2007-06-03 23:15:00,90.974,90.975,90.904,90.905,57600000.0
2007-06-03 23:20:00,90.9,90.902,90.856,90.871,61800000.0
2007-06-03 23:25:00,90.85,90.885,90.843,90.878,48000000.0
2007-06-03 23:30:00,90.886,90.913,90.84,90.844,48000000.0
2007-06-03 23:35:00,90.837,90.842,90.827,90.833,24000000.0
2007-06-03 23:40:00,90.833,90.857,90.816,90.853,52200000.0
2007-06-03 23:45:00,90.862,90.888,90.857,90.873,49600000.0
2007-06-03 23:50:00,90.871,90.875,90.842,90.846,62400000.0
2007-06-03 23:55:00,90.846,90.857,90.832,90.853,59200000.0
2007-06-04 00:00:00,90.841,90.85,90.834,90.842,55400000.0
2007-06-04 00:05:00,90.844,90.846,90.765,90.806,51200000.0
2007-06-04 00:10:00,90.812,90.836,90.795,90.802,60800000.0
2007-06-04 00:15:00,90.835,90.839,90.807,90.83,60800000.0
2007-06-04 00:20:00,90.868,90.868,90.788,90.833,72000000.0
2007-06-04 00:25:00,90.827,90.829,90.75,90.813,60800000.0
2007-06-04 00:30:00,90.824,90.837,90.804,90.804,72000000.0
2007-06-04 00:35:00,90.806,90.806,90.768,90.774,59600000.0
2007-06-04 00:40:00,90.77,90.795,90.75,90.756,68800000.0
2007-06-04 00:45:00,90.756,90.78,90.739,90.775,72400000.0
2007-06-04 00:50:00,90.778,90.798,90.766,90.786,68800000.0
2007-06-04 00:55:00,90.789,90.801,90.688,90.778,64000000.0
2007-06-04 01:00:00,90.797,90.819,90.795,90.803,49600000.0
2007-06-04 01:05:00,90.807,90.819,90.718,90.818,56000000.0
2007-06-04 01:10:00,90.823,90.832,90.778,90.782,68800000.0
2007-06-04 01:15:00,90.809,90.814,90.777,90.777,57600000.0
2007-06-04 01:20:00,90.782,90.804,90.745,90.783,67200000.0
2007-06-04 01:25:00,90.783,90.795,90.763,90.794,65600000.0
2007-06-04 01:30:00,90.806,90.816,90.785,90.802,62400000.0
2007-06-04 01:35:00,90.808,90.81,90.715,90.785,52800000.0
2007-06-04 01:40:00,90.8,90.805,90.781,90.805,48000000.0
2007-06-04 01:45:00,90.804,90.842,90.804,90.816,56000000.0
2007-06-04 01:50:00,90.824,90.824,90.787,90.799,72000000.0
2007-06-04 01:55:00,90.797,90.801,90.76,90.769,70400000.0
2007-06-04 02:00:00,90.769,90.771,90.733,90.758,70200000.0
2007-06-04 02:05:00,90.758,90.762,90.728,90.746,72000000.0
2007-06-04 02:10:00,90.723,90.783,90.718,90.777,56000000.0
2007-06-04 02:15:00,90.772,90.787,90.726,90.775,57600000.0
2007-06-04 02:20:00,90.767,90.775,90.666,90.753,52800000.0
2007-06-04 02:25:00,90.747,90.759,90.739,90.74,62400000.0
2007-06-04 02:30:00,90.748,90.764,90.724,90.741,65600000.0
2007-06-04 02:35:00,90.739,90.768,90.739,90.758,67200000.0
2007-06-04 02:40:00,90.775,90.793,90.75,90.771,57600000.0
2007-06-04 02:45:00,90.752,90.773,90.73,90.765,67600000.0
2007-06-04 02:50:00,90.766,90.779,90.654,90.779,56000000.0
2007-06-04 02:55:00,90.784,90.804,90.766,90.768,49600000.0
2007-06-04 03:00:00,90.795,90.821,90.717,90.798,64000000.0
2007-06-04 03:05:00,90.8,90.816,90.76,90.783,68200000.0
2007-06-04 03:10:00,90.787,90.81,90.76,90.777,70800000.0
2007-06-04 03:15:00,90.781,90.789,90.739,90.764,68800000.0
2007-06-04 03:20:00,90.77,90.79,90.747,90.752,60800000.0
2007-06-04 03:25:00,90.758,90.77,90.748,90.75,72400000.0
2007-06-04 03:30:00,90.766,90.775,90.706,90.757,60800000.0
2007-06-04 03:35:00,90.772,90.781,90.67,90.728,69800000.0
2007-06-04 03:40:00,90.73,90.73,90.695,90.713,60800000.0
2007-06-04 03:45:00,90.725,90.759,90.715,90.735,60200000.0
2007-06-04 03:50:00,90.734,90.76,90.714,90.718,64000000.0
2007-06-04 03:55:00,90.714,90.742,90.704,90.736,68800000.0
2007-06-04 04:00:00,90.739,90.746,90.727,90.736,59200000.0
2007-06-04 04:05:00,90.738,90.769,90.716,90.767,61800000.0
2007-06-04 04:10:00,90.762,90.77,90.7,90.728,60800000.0
2007-06-04 04:15:00,90.722,90.722,90.655,90.686,63400000.0
2007-06-04 04:20:00,90.696,90.717,90.611,90.703,62800000.0
2007-06-04 04:25:00,90.708,90.714,90.69,90.698,62400000.0
2007-06-04 04:30:00,90.688,90.694,90.64,90.64,60800000.0
2007-06-04 04:35:00,90.636,90.695,90.631,90.69,62400000.0
2007-06-04 04:40:00,90.657,90.725,90.657,90.723,58000000.0
2007-06-04 04:45:00,90.729,90.729,90.668,90.685,65600000.0
2007-06-04 04:50:00,90.685,90.7,90.607,90.676,49600000.0
2007-06-04 04:55:00,90.675,90.698,90.655,90.688,49600000.0
2007-06-04 05:00:00,90.668,90.697,90.663,90.678,60800000.0
2007-06-04 05:05:00,90.675,90.692,90.661,90.671,65000000.0
2007-06-04 05:10:00,90.672,90.696,90.647,90.694,65600000.0
2007-06-04 05:15:00,90.694,90.729,90.65,90.721,67200000.0
2007-06-04 05:20:00,90.7,90.726,90.693,90.708,57600000.0
2007-06-04 05:25:00,90.706,90.741,90.706,90.721,60800000.0
2007-06-04 05:30:00,90.727,90.745,90.705,90.737,61200000.0
2007-06-04 05:35:00,90.734,90.765,90.733,90.765,54400000.0
2007-06-04 05:40:00,90.754,90.775,90.73,90.749,60800000.0
2007-06-04 05:45:00,90.765,90.812,90.747,90.812,77800000.0
2007-06-04 05:50:00,90.804,90.837,90.784,90.784,64000000.0
2007-06-04 05:55:00,90.73,90.824,90.696,90.802,62400000.0
2007-06-04 06:00:00,90.811,90.83,90.794,90.802,61200000.0
2007-06-04 06:05:00,90.812,90.838,90.811,90.817,60800000.0
2007-06-04 06:10:00,90.821,90.828,90.739,90.787,65600000.0
2007-06-04 06:15:00,90.779,90.843,90.779,90.813,62400000.0
2007-06-04 06:20:00,90.823,90.823,90.784,90.814,67600000.0
2007-06-04 06:25:00,90.818,90.861,90.812,90.859,52800000.0
2007-06-04 06:30:00,90.845,90.856,90.817,90.838,46400000.0
2007-06-04 06:35:00,90.831,90.87,90.826,90.861,61200000.0
2007-06-04 06:40:00,90.858,90.868,90.817,90.832,67200000.0
2007-06-04 06:45:00,90.848,90.848,90.814,90.834,70400000.0
2007-06-04 06:50:00,90.811,90.836,90.808,90.829,72400000.0
2007-06-04 06:55:00,90.824,90.83,90.794,90.804,62400000.0
2007-06-04 07:00:00,90.815,90.82,90.784,90.793,71400000.0
2007-06-04 07:05:00,90.79,90.82,90.789,90.791,64000000.0
2007-06-04 07:10:00,90.794,90.798,90.724,90.769,60800000.0
2007-06-04 07:15:00,90.771,90.807,90.768,90.807,56000000.0
2007-06-04 07:20:00,90.802,90.808,90.782,90.805,58000000.0
2007-06-04 07:25:00,90.807,90.827,90.792,90.82,73600000.0
2007-06-04 07:30:00,90.829,90.835,90.818,90.82,59200000.0
2007-06-04 07:35:00,90.818,90.876,90.807,90.876,62400000.0
2007-06-04 07:40:00,90.872,90.876,90.839,90.851,60800000.0
2007-06-04 07:45:00,90.848,90.886,90.835,90.883,68800000.0
2007-06-04 07:50:00,90.882,90.903,90.868,90.903,72000000.0
2007-06-04 07:55:00,90.899,90.935,90.884,90.935,64000000.0
2007-06-04 08:00:00,90.94,91.029,90.922,91.007,69800000.0
2007-06-04 08:05:00,91.017,91.03,90.984,91.015,68800000.0
2007-06-04 08:10:00,91.011,91.051,90.994,91.027,63400000.0
2007-06-04 08:15:00,91.02,91.031,90.952,90.953,63400000.0
2007-06-04 08:20:00,90.946,90.99,90.894,90.975,73600000.0
2007-06-04 08:25:00,90.971,91.005,90.932,90.981,63400000.0
2007-06-04 08:30:00,90.983,90.985,90.934,90.94,63400000.0
2007-06-04 08:35:00,90.946,90.946,90.896,90.917,73600000.0
2007-06-04 08:40:00,90.926,90.934,90.875,90.92,72000000.0
2007-06-04 08:45:00,90.904,90.919,90.839,90.843,68800000.0
2007-06-04 08:50:00,90.853,90.859,90.744,90.798,71400000.0
2007-06-04 08:55:00,90.811,90.828,90.802,90.804,61200000.0
2007-06-04 09:00:00,90.809,90.83,90.802,90.816,66600000.0
2007-06-04 09:05:00,90.811,90.828,90.796,90.819,67200000.0
2007-06-04 09:10:00,90.815,90.815,90.776,90.784,60200000.0
2007-06-04 09:15:00,90.792,90.825,90.786,90.814,61800000.0
2007-06-04 09:20:00,90.816,90.827,90.788,90.819,70400000.0
2007-06-04 09:25:00,90.806,90.81,90.769,90.792,59600000.0
2007-06-04 09:30:00,90.805,90.805,90.767,90.77,63400000.0
2007-06-04 09:35:00,90.765,90.79,90.721,90.765,68200000.0
2007-06-04 09:40:00,90.767,90.79,90.745,90.78,67200000.0
2007-06-04 09:45:00,90.788,90.805,90.768,90.805,60800000.0
2007-06-04 09:50:00,90.807,90.846,90.792,90.841,67600000.0
2007-06-04 09:55:00,90.827,90.954,90.808,90.943,77800000.0
2007-06-04 10:00:00,90.95,90.965,90.923,90.926,59200000.0
2007-06-04 10:05:00,90.927,90.947,90.905,90.934,67200000.0
2007-06-04 10:10:00,90.952,90.955,90.918,90.918,65600000.0
2007-06-04 10:15:00,90.913,90.923,90.881,90.921,59200000.0
2007-06-04 10:20:00,90.926,90.953,90.898,90.953,68200000.0
2007-06-04 10:25:00,90.96,90.96,90.928,90.937,56000000.0
2007-06-04 10:30:00,90.921,90.936,90.899,90.917,65600000.0
2007-06-04 10:35:00,90.917,90.992,90.849,90.992,57400000.0
2007-06-04 10:40:00,90.992,91.002,90.959,90.991,64000000.0
2007-06-04 10:45:00,90.992,90.999,90.956,90.979,61800000.0
2007-06-04 10:50:00,90.975,90.975,90.89,90.919,73000000.0
2007-06-04 10:55:00,90.927,90.951,90.856,90.895,68800000.0
2007-06-04 11:00:00,90.919,90.939,90.903,90.925,68200000.0
2007-06-04 11:05:00,90.943,90.994,90.896,90.994,81000000.0
2007-06-04 11:10:00,91.007,91.007,90.965,90.987,67600000.0
2007-06-04 11:15:00,90.97,91.009,90.962,90.975,65600000.0
2007-06-04 11:20:00,90.975,90.981,90.939,90.947,64000000.0
2007-06-04 11:25:00,90.939,90.971,90.926,90.959,72000000.0
2007-06-04 11:30:00,90.968,90.968,90.922,90.931,68800000.0
2007-06-04 11:35:00,90.937,90.947,90.892,90.913,57600000.0
2007-06-04 11:40:00,90.892,90.919,90.882,90.919,67600000.0
2007-06-04 11:45:00,90.914,90.949,90.901,90.94,67200000.0
2007-06-04 11:50:00,90.938,90.938,90.888,90.904,65600000.0
2007-06-04 11:55:00,90.912,90.929,90.858,90.893,59200000.0
2007-06-04 12:00:00,90.904,90.904,90.842,90.864,65600000.0
2007-06-04 12:05:00,90.862,90.863,90.841,90.858,67200000.0
2007-06-04 12:10:00,90.868,90.885,90.859,90.866,59200000.0
2007-06-04 12:15:00,90.875,90.875,90.792,90.846,72000000.0
2007-06-04 12:20:00,90.845,90.867,90.837,90.861,68200000.0
2007-06-04 12:25:00,90.847,90.882,90.842,90.88,63400000.0
2007-06-04 12:30:00,90.877,90.903,90.872,90.902,70400000.0
2007-06-04 12:35:00,90.882,90.885,90.786,90.872,66600000.0
2007-06-04 12:40:00,90.87,90.884,90.853,90.871,73600000.0
2007-06-04 12:45:00,90.877,90.907,90.846,90.905,70600000.0
2007-06-04 12:50:00,90.908,90.921,90.892,90.896,60800000.0
2007-06-04 12:55:00,90.894,90.904,90.846,90.846,72000000.0
2007-06-04 13:00:00,90.852,90.879,90.818,90.837,60800000.0
2007-06-04 13:05:00,90.833,90.844,90.815,90.843,68800000.0
2007-06-04 13:10:00,90.837,90.856,90.816,90.827,70400000.0
2007-06-04 13:15:00,90.842,90.851,90.771,90.773,69800000.0
2007-06-04 13:20:00,90.8,90.812,90.777,90.786,66600000.0
2007-06-04 13:25:00,90.753,90.785,90.669,90.749,75200000.0
2007-06-04 13:30:00,90.762,90.796,90.75,90.763,67200000.0
2007-06-04 13:35:00,90.768,90.783,90.76,90.78,116800000.0
2007-06-04 13:40:00,90.775,90.785,90.748,90.778,127800000.0
2007-06-04 13:45:00,90.78,90.814,90.754,90.795,88000000.0
2007-06-04 13:50:00,90.793,90.814,90.769,90.809,91200000.0
2007-06-04 13:55:00,90.807,90.81,90.762,90.767,104000000.0
2007-06-04 14:00:00,90.775,90.854,90.769,90.854,120000000.0
2007-06-04 14:05:00,90.862,90.865,90.823,90.842,150400000.0
2007-06-04 14:10:00,90.843,90.898,90.843,90.878,101800000.0
2007-06-04 14:15:00,90.882,90.916,90.878,90.908,95400000.0
2007-06-04 14:20:00,90.93,90.942,90.899,90.913,138600000.0
2007-06-04 14:25:00,90.9,90.913,90.895,90.897,91200000.0
2007-06-04 14:30:00,90.875,90.875,90.784,90.784,140800000.0
2007-06-04 14:35:00,90.777,90.78,90.739,90.753,107200000.0
2007-06-04 14:40:00,90.731,90.757,90.693,90.723,120400000.0
2007-06-04 14:45:00,90.72,90.72,90.649,90.649,89600000.0
2007-06-04 14:50:00,90.641,90.656,90.591,90.591,104000000.0
2007-06-04 14:55:00,90.594,90.621,90.594,90.619,74600000.0
2007-06-04 15:00:00,90.623,90.675,90.623,90.651,91200000.0
2007-06-04 15:05:00,90.656,90.656,90.589,90.589,86800000.0
2007-06-04 15:10:00,90.605,90.614,90.566,90.614,164800000.0
2007-06-04 15:15:00,90.609,90.621,90.56,90.56,119400000.0
2007-06-04 15:20:00,90.57,90.589,90.527,90.584,125800000.0
2007-06-04 15:25:00,90.568,90.626,90.532,90.623,212200000.0
2007-06-04 15:30:00,90.56,90.686,90.559,90.614,258000000.0
2007-06-04 15:35:00,90.608,90.66,90.608,90.653,190600000.0
2007-06-04 15:40:00,90.651,90.712,90.649,90.699,135400000.0
2007-06-04 15:45:00,90.718,90.739,90.697,90.725,98000000.0
2007-06-04 15:50:00,90.749,90.891,90.748,90.866,97600000.0
2007-06-04 15:55:00,90.868,90.895,90.851,90.861,143400000.0
2007-06-04 16:00:00,90.871,90.899,90.838,90.851,222800000.0
2007-06-04 16:05:00,90.848,90.848,90.796,90.826,204600000.0
2007-06-04 16:10:00,90.83,90.85,90.79,90.801,172200000.0
2007-06-04 16:15:00,90.807,90.808,90.737,90.769,148200000.0
2007-06-04 16:20:00,90.784,90.84,90.783,90.82,140200000.0
2007-06-04 16:25:00,90.831,90.854,90.831,90.839,125200000.0
2007-06-04 16:30:00,90.839,90.847,90.811,90.834,128000000.0
2007-06-04 16:35:00,90.846,90.88,90.827,90.87,220600000.0
2007-06-04 16:40:00,90.869,90.897,90.821,90.821,212800000.0
2007-06-04 16:45:00,90.811,90.837,90.801,90.825,227600000.0
2007-06-04 16:50:00,90.824,90.855,90.803,90.848,194000000.0
2007-06-04 16:55:00,90.836,90.864,90.833,90.864,146000000.0
2007-06-04 17:00:00,90.869,90.9,90.859,90.89,209600000.0
2007-06-04 17:05:00,90.897,90.909,90.877,90.879,276600000.0
2007-06-04 17:10:00,90.887,90.887,90.837,90.873,140000000.0
2007-06-04 17:15:00,90.871,90.871,90.841,90.845,157000000.0
2007-06-04 17:20:00,90.844,90.848,90.823,90.847,88000000.0
2007-06-04 17:25:00,90.851,90.865,90.828,90.862,158400000.0
2007-06-04 17:30:00,90.854,90.88,90.839,90.879,259200000.0
2007-06-04 17:35:00,90.857,90.887,90.855,90.883,143400000.0
2007-06-04 17:40:00,90.888,90.888,90.859,90.869,147000000.0
2007-06-04 17:45:00,90.864,90.89,90.842,90.888,234400000.0
2007-06-04 17:50:00,90.887,90.909,90.878,90.903,177000000.0
2007-06-04 17:55:00,90.903,90.919,90.894,90.917,201600000.0
2007-06-04 18:00:00,90.917,90.932,90.909,90.926,177600000.0
2007-06-04 18:05:00,90.938,90.955,90.909,90.955,172800000.0
2007-06-04 18:10:00,90.944,90.953,90.924,90.946,88000000.0
2007-06-04 18:15:00,90.947,90.953,90.906,90.908,206600000.0
2007-06-04 18:20:00,90.902,90.944,90.897,90.944,188800000.0
2007-06-04 18:25:00,90.956,91.018,90.939,90.968,134800000.0
2007-06-04 18:30:00,90.959,90.988,90.954,90.982,169600000.0
2007-06-04 18:35:00,90.975,90.995,90.952,90.992,274600000.0
2007-06-04 18:40:00,90.983,91.009,90.971,91.0,295800000.0
2007-06-04 18:45:00,90.999,90.999,90.968,90.968,92800000.0
2007-06-04 18:50:00,90.967,90.995,90.958,90.991,126800000.0
2007-06-04 18:55:00,90.988,91.009,90.978,90.984,121600000.0
2007-06-04 19:00:00,90.981,90.995,90.958,90.974,100800000.0
2007-06-04 19:05:00,90.984,91.011,90.969,91.003,143400000.0
2007-06-04 19:10:00,91.006,91.021,90.989,91.006,74600000.0
2007-06-04 19:15:00,91.012,91.012,90.957,90.973,85800000.0
2007-06-04 19:20:00,90.97,90.984,90.961,90.972,110400000.0
2007-06-04 19:25:00,90.965,90.969,90.898,90.918,94400000.0
2007-06-04 19:30:00,90.924,90.938,90.915,90.925,48000000.0
2007-06-04 19:35:00,90.932,90.971,90.927,90.948,68200000.0
2007-06-04 19:40:00,90.931,90.974,90.924,90.966,55400000.0
2007-06-04 19:45:00,90.973,90.975,90.905,90.905,84800000.0
2007-06-04 19:50:00,90.929,90.942,90.895,90.895,65000000.0
2007-06-04 19:55:00,90.938,90.966,90.907,90.965,64000000.0
2007-06-04 20:00:00,90.947,90.968,90.919,90.947,93600000.0
2007-06-04 20:05:00,90.946,90.946,90.913,90.913,91200000.0
2007-06-04 20:10:00,90.912,90.954,90.873,90.932,62400000.0
2007-06-04 20:15:00,90.943,90.955,90.916,90.938,102400000.0
2007-06-04 20:20:00,90.933,90.978,90.932,90.958,78400000.0
2007-06-04 20:25:00,90.944,90.986,90.944,90.986,58600000.0
2007-06-04 20:30:00,90.987,90.987,90.944,90.968,73200000.0
2007-06-04 20:35:00,90.981,90.997,90.955,90.981,62400000.0
2007-06-04 20:40:00,90.968,91.004,90.96,90.974,64400000.0
2007-06-04 20:45:00,90.97,90.986,90.95,90.969,68800000.0
2007-06-04 20:50:00,90.978,91.015,90.973,90.989,81600000.0
2007-06-04 20:55:00,90.997,91.023,90.913,90.918,62400000.0
2007-06-04 21:00:00,90.914,90.952,90.9,90.947,72000000.0
2007-06-04 21:05:00,90.947,90.963,90.922,90.933,68800000.0
2007-06-04 21:10:00,90.923,90.941,90.9,90.915,67200000.0
2007-06-04 21:15:00,90.92,90.944,90.839,90.923,72000000.0
2007-06-04 21:20:00,90.913,90.972,90.913,90.952,60800000.0
2007-06-04 21:25:00,90.962,90.963,90.923,90.927,50000000.0
2007-06-04 21:30:00,90.918,90.931,90.913,90.913,70400000.0
2007-06-04 21:35:00,90.926,90.926,90.784,90.908,65600000.0
2007-06-04 21:40:00,90.889,90.927,90.868,90.902,66000000.0
2007-06-04 21:45:00,90.876,90.91,90.875,90.905,69800000.0
2007-06-04 21:50:00,90.902,90.903,90.882,90.883,62800000.0
2007-06-04 21:55:00,90.894,90.902,90.861,90.861,69200000.0
2007-06-04 22:00:00,90.858,90.887,90.855,90.868,78400000.0
2007-06-04 22:05:00,90.879,90.893,90.841,90.868,69200000.0
2007-06-04 22:10:00,90.857,90.873,90.836,90.872,51200000.0
2007-06-04 22:15:00,90.855,90.885,90.85,90.854,70400000.0
2007-06-04 22:20:00,90.878,90.903,90.845,90.869,66600000.0
2007-06-04 22:25:00,90.874,90.882,90.839,90.842,61800000.0
2007-06-04 22:30:00,90.876,90.887,90.801,90.863,65600000.0
2007-06-04 22:35:00,90.859,90.885,90.857,90.871,86400000.0
2007-06-04 22:40:00,90.89,90.936,90.89,90.935,68800000.0
2007-06-04 22:45:00,90.93,90.93,90.895,90.925,67200000.0
2007-06-04 22:50:00,90.914,90.958,90.892,90.958,57600000.0
2007-06-04 22:55:00,90.942,90.952,90.923,90.947,80000000.0
2007-06-04 23:00:00,90.961,90.986,90.929,90.936,76200000.0
2007-06-04 23:05:00,90.929,90.976,90.929,90.966,92800000.0
2007-06-04 23:10:00,90.976,90.996,90.959,90.974,64000000.0
2007-06-04 23:15:00,90.985,90.996,90.938,90.938,60800000.0
2007-06-04 23:20:00,90.935,90.974,90.878,90.954,62400000.0
2007-06-04 23:25:00,90.906,90.963,90.89,90.951,68800000.0
2007-06-04 23:30:00,90.957,90.982,90.948,90.973,73000000.0
2007-06-04 23:35:00,90.974,90.995,90.963,90.99,63400000.0
2007-06-04 23:40:00,90.993,91.002,90.97,91.002,89600000.0
2007-06-04 23:45:00,90.994,91.014,90.979,90.983,60200000.0
2007-06-04 23:50:00,90.975,90.982,90.937,90.957,60800000.0
2007-06-04 23:55:00,90.948,91.001,90.872,90.923,67200000.0
2007-06-05 00:00:00,90.932,90.94,90.881,90.921,64000000.0
2007-06-05 00:05:00,90.893,90.931,90.885,90.906,54400000.0
2007-06-05 00:10:00,90.905,90.908,90.884,90.899,63400000.0
2007-06-05 00:15:00,90.908,90.908,90.887,90.889,59200000.0
2007-06-05 00:20:00,90.87,90.898,90.867,90.895,75200000.0
2007-06-05 00:25:00,90.889,90.918,90.889,90.909,83200000.0
2007-06-05 00:30:00,90.889,90.912,90.871,90.903,69200000.0
2007-06-05 00:35:00,90.886,90.886,90.857,90.858,68800000.0
2007-06-05 00:40:00,90.864,90.894,90.863,90.888,78400000.0
2007-06-05 00:45:00,90.868,90.899,90.858,90.858,63400000.0
2007-06-05 00:50:00,90.864,90.887,90.841,90.874,63400000.0
2007-06-05 00:55:00,90.878,90.909,90.865,90.907,62400000.0
2007-06-05 01:00:00,90.908,90.922,90.886,90.892,62400000.0
2007-06-05 01:05:00,90.917,90.917,90.832,90.879,70800000.0
2007-06-05 01:10:00,90.878,90.885,90.844,90.844,67200000.0
2007-06-05 01:15:00,90.875,90.884,90.852,90.877,78400000.0
2007-06-05 01:20:00,90.876,90.883,90.843,90.843,60800000.0
2007-06-05 01:25:00,90.844,90.873,90.826,90.85,72000000.0
2007-06-05 01:30:00,90.863,90.874,90.845,90.849,58600000.0
2007-06-05 01:35:00,90.851,90.874,90.822,90.866,71400000.0
2007-06-05 01:40:00,90.862,90.874,90.827,90.845,56000000.0
2007-06-05 01:45:00,90.829,90.874,90.829,90.858,75200000.0
2007-06-05 01:50:00,90.859,90.86,90.816,90.831,73000000.0
2007-06-05 01:55:00,90.844,90.844,90.807,90.808,57600000.0
2007-06-05 02:00:00,90.799,90.812,90.763,90.796,68800000.0
2007-06-05 02:05:00,90.8,90.814,90.78,90.782,72400000.0
2007-06-05 02:10:00,90.792,90.818,90.785,90.803,52200000.0
2007-06-05 02:15:00,90.809,90.827,90.742,90.8,57000000.0
2007-06-05 02:20:00,90.8,90.82,90.726,90.818,56000000.0
2007-06-05 02:25:00,90.814,90.834,90.81,90.827,62400000.0
2007-06-05 02:30:00,90.827,90.841,90.803,90.812,65600000.0
2007-06-05 02:35:00,90.824,90.843,90.816,90.816,67200000.0
2007-06-05 02:40:00,90.825,90.835,90.8,90.835,57000000.0
2007-06-05 02:45:00,90.843,90.88,90.828,90.874,56000000.0
2007-06-05 02:50:00,90.873,90.912,90.81,90.891,56000000.0
2007-06-05 02:55:00,90.89,90.918,90.871,90.913,49000000.0
2007-06-05 03:00:00,90.915,90.946,90.833,90.906,64200000.0
2007-06-05 03:05:00,90.909,90.917,90.887,90.917,67600000.0
2007-06-05 03:10:00,90.923,91.011,90.909,90.957,72000000.0
2007-06-05 03:15:00,90.961,91.01,90.961,90.999,68600000.0
2007-06-05 03:20:00,91.0,91.006,90.961,90.979,61800000.0
2007-06-05 03:25:00,90.979,90.979,90.931,90.946,71400000.0
2007-06-05 03:30:00,90.933,90.984,90.874,90.984,60200000.0
2007-06-05 03:35:00,90.992,91.051,90.982,91.036,70200000.0
2007-06-05 03:40:00,91.036,91.042,90.948,90.965,60800000.0
2007-06-05 03:45:00,90.952,91.011,90.952,90.986,60200000.0
2007-06-05 03:50:00,90.993,90.997,90.96,90.962,62800000.0
2007-06-05 03:55:00,90.951,91.008,90.951,91.004,68800000.0
2007-06-05 04:00:00,91.012,91.018,90.98,91.015,59200000.0
2007-06-05 04:05:00,91.02,91.027,91.003,91.025,61800000.0
2007-06-05 04:10:00,91.011,91.036,90.989,91.035,48000000.0
2007-06-05 04:15:00,91.039,91.042,91.013,91.03,64000000.0
2007-06-05 04:20:00,91.034,91.058,90.957,91.021,64000000.0
2007-06-05 04:25:00,91.032,91.045,90.991,91.001,62400000.0
2007-06-05 04:30:00,90.98,91.009,90.977,90.998,61200000.0
2007-06-05 04:35:00,90.999,91.025,90.997,91.016,62400000.0
2007-06-05 04:40:00,91.016,91.03,90.975,91.03,57600000.0
2007-06-05 04:45:00,91.03,91.035,91.009,91.025,65600000.0
2007-06-05 04:50:00,91.034,91.047,90.949,91.019,67200000.0
2007-06-05 04:55:00,91.018,91.053,91.012,91.012,62400000.0
2007-06-05 05:00:00,91.019,91.067,91.019,91.059,60800000.0
2007-06-05 05:05:00,91.054,91.065,91.036,91.05,60800000.0
2007-06-05 05:10:00,91.064,91.103,91.031,91.103,52800000.0
2007-06-05 05:15:00,91.11,91.113,91.01,91.108,67200000.0
2007-06-05 05:20:00,91.097,91.118,91.066,91.11,54400000.0
2007-06-05 05:25:00,91.115,91.12,91.093,91.111,60000000.0
2007-06-05 05:30:00,91.121,91.131,91.068,91.082,51200000.0
2007-06-05 05:35:00,91.105,91.113,91.085,91.085,51600000.0
2007-06-05 05:40:00,91.087,91.104,91.085,91.089,49000000.0
2007-06-05 05:45:00,91.093,91.133,91.084,91.103,62400000.0
2007-06-05 05:50:00,91.106,91.13,91.098,91.116,64000000.0
2007-06-05 05:55:00,91.056,91.174,91.056,91.128,62800000.0
2007-06-05 06:00:00,91.131,91.166,91.098,91.153,60800000.0
2007-06-05 06:05:00,91.16,91.163,91.115,91.163,60800000.0
2007-06-05 06:10:00,91.17,91.178,91.083,91.168,65600000.0
2007-06-05 06:15:00,91.163,91.187,91.152,91.172,62400000.0
2007-06-05 06:20:00,91.19,91.222,91.177,91.222,67200000.0
2007-06-05 06:25:00,91.217,91.217,91.19,91.19,51600000.0
2007-06-05 06:30:00,91.176,91.225,91.175,91.208,64400000.0
2007-06-05 06:35:00,91.205,91.238,91.189,91.202,70400000.0
2007-06-05 06:40:00,91.204,91.229,91.191,91.209,67200000.0
2007-06-05 06:45:00,91.203,91.231,91.194,91.221,60800000.0
2007-06-05 06:50:00,91.198,91.216,91.188,91.191,72000000.0
2007-06-05 06:55:00,91.191,91.231,91.169,91.218,62400000.0
2007-06-05 07:00:00,91.217,91.232,91.198,91.212,71400000.0
2007-06-05 07:05:00,91.195,91.227,91.186,91.2,64000000.0
2007-06-05 07:10:00,91.233,91.24,91.153,91.211,61200000.0
2007-06-05 07:15:00,91.22,91.241,91.215,91.219,65600000.0
2007-06-05 07:20:00,91.203,91.259,91.197,91.226,67200000.0
2007-06-05 07:25:00,91.237,91.283,91.224,91.267,74000000.0
2007-06-05 07:30:00,91.265,91.265,91.241,91.248,70400000.0
2007-06-05 07:35:00,91.243,91.273,91.241,91.272,62400000.0
2007-06-05 07:40:00,91.248,91.27,91.23,91.255,60800000.0
2007-06-05 07:45:00,91.249,91.254,91.182,91.207,68800000.0
2007-06-05 07:50:00,91.199,91.235,91.183,91.226,70800000.0
2007-06-05 07:55:00,91.226,91.27,91.199,91.249,64000000.0
2007-06-05 08:00:00,91.256,91.256,91.224,91.233,69800000.0
2007-06-05 08:05:00,91.243,91.26,91.22,91.243,68600000.0
2007-06-05 08:10:00,91.24,91.286,91.219,91.219,64000000.0
2007-06-05 08:15:00,91.231,91.244,91.206,91.244,64000000.0
2007-06-05 08:20:00,91.253,91.264,91.239,91.261,74000000.0
2007-06-05 08:25:00,91.274,91.303,91.268,91.286,63800000.0
2007-06-05 08:30:00,91.272,91.305,91.262,91.282,62800000.0
2007-06-05 08:35:00,91.294,91.392,91.294,91.392,71800000.0
2007-06-05 08:40:00,91.408,91.478,91.395,91.478,71400000.0
2007-06-05 08:45:00,91.484,91.535,91.466,91.477,68800000.0
2007-06-05 08:50:00,91.466,91.488,91.431,91.475,72000000.0
2007-06-05 08:55:00,91.482,91.495,91.429,91.429,60200000.0
2007-06-05 09:00:00,91.434,91.506,91.423,91.506,67200000.0
2007-06-05 09:05:00,91.515,91.529,91.466,91.521,66600000.0
2007-06-05 09:10:00,91.536,91.536,91.486,91.513,60200000.0
2007-06-05 09:15:00,91.498,91.513,91.488,91.492,62400000.0
2007-06-05 09:20:00,91.501,91.588,91.491,91.588,70400000.0
2007-06-05 09:25:00,91.586,91.616,91.561,91.611,59200000.0
2007-06-05 09:30:00,91.634,91.663,91.593,91.662,63400000.0
2007-06-05 09:35:00,91.66,91.669,91.602,91.634,68800000.0
2007-06-05 09:40:00,91.639,91.639,91.57,91.575,66000000.0
2007-06-05 09:45:00,91.549,91.602,91.508,91.594,60800000.0
2007-06-05 09:50:00,91.613,91.657,91.58,91.58,67200000.0
2007-06-05 09:55:00,91.569,91.602,91.495,91.598,77200000.0
2007-06-05 10:00:00,91.603,91.604,91.547,91.577,58600000.0
2007-06-05 10:05:00,91.568,91.57,91.521,91.53,67200000.0
2007-06-05 10:10:00,91.536,91.583,91.53,91.576,65600000.0
2007-06-05 10:15:00,91.557,91.558,91.501,91.538,59200000.0
2007-06-05 10:20:00,91.541,91.554,91.519,91.55,68200000.0
2007-06-05 10:25:00,91.554,91.588,91.53,91.53,56000000.0
2007-06-05 10:30:00,91.52,91.556,91.52,91.545,65000000.0
2007-06-05 10:35:00,91.557,91.584,91.482,91.535,57600000.0
2007-06-05 10:40:00,91.557,91.591,91.544,91.583,63400000.0
2007-06-05 10:45:00,91.58,91.587,91.554,91.56,62400000.0
2007-06-05 10:50:00,91.56,91.56,91.506,91.532,73600000.0
2007-06-05 10:55:00,91.52,91.54,91.439,91.522,68800000.0
2007-06-05 11:00:00,91.532,91.587,91.522,91.586,69200000.0
2007-06-05 11:05:00,91.589,91.594,91.532,91.575,81600000.0
2007-06-05 11:10:00,91.565,91.589,91.555,91.563,67200000.0
2007-06-05 11:15:00,91.566,91.588,91.546,91.579,65600000.0
2007-06-05 11:20:00,91.586,91.594,91.567,91.575,64000000.0
2007-06-05 11:25:00,91.565,91.582,91.551,91.574,70800000.0
2007-06-05 11:30:00,91.574,91.583,91.521,91.524,68800000.0
2007-06-05 11:35:00,91.542,91.595,91.534,91.586,57600000.0
2007-06-05 11:40:00,91.587,91.594,91.554,91.577,66000000.0
2007-06-05 11:45:00,91.567,91.603,91.567,91.58,67200000.0
2007-06-05 11:50:00,91.585,91.589,91.563,91.587,65000000.0
2007-06-05 11:55:00,91.582,91.6,91.526,91.552,59200000.0
2007-06-05 12:00:00,91.587,91.599,91.564,91.595,65600000.0
2007-06-05 12:05:00,91.593,91.621,91.583,91.612,67200000.0
2007-06-05 12:10:00,91.612,91.634,91.599,91.616,59200000.0
2007-06-05 12:15:00,91.609,91.626,91.532,91.623,72000000.0
2007-06-05 12:20:00,91.615,91.615,91.587,91.593,68800000.0
2007-06-05 12:25:00,91.599,91.625,91.599,91.619,63400000.0
2007-06-05 12:30:00,91.602,91.635,91.594,91.627,70400000.0
2007-06-05 12:35:00,91.645,91.704,91.59,91.686,66600000.0
2007-06-05 12:40:00,91.679,91.68,91.647,91.662,73000000.0
2007-06-05 12:45:00,91.644,91.695,91.622,91.695,70400000.0
2007-06-05 12:50:00,91.683,91.709,91.671,91.685,60800000.0
2007-06-05 12:55:00,91.69,91.702,91.664,91.686,72000000.0
2007-06-05 13:00:00,91.691,91.693,91.663,91.663,60200000.0
2007-06-05 13:05:00,91.642,91.673,91.624,91.667,68800000.0
2007-06-05 13:10:00,91.664,91.664,91.624,91.624,70400000.0
2007-06-05 13:15:00,91.606,91.64,91.597,91.638,70400000.0
2007-06-05 13:20:00,91.621,91.636,91.58,91.631,66600000.0
2007-06-05 13:25:00,91.628,91.633,91.527,91.611,75200000.0
2007-06-05 13:30:00,91.623,91.665,91.614,91.665,67200000.0
2007-06-05 13:35:00,91.672,91.68,91.574,91.599,116800000.0
2007-06-05 13:40:00,91.615,91.625,91.567,91.598,128000000.0
2007-06-05 13:45:00,91.598,91.603,91.571,91.571,88000000.0
2007-06-05 13:50:00,91.572,91.62,91.558,91.558,91200000.0
2007-06-05 13:55:00,91.551,91.562,91.514,91.52,104000000.0
2007-06-05 14:00:00,91.511,91.541,91.474,91.494,119800000.0
2007-06-05 14:05:00,91.512,91.521,91.455,91.488,150200000.0
2007-06-05 14:10:00,91.491,91.54,91.491,91.528,101800000.0
2007-06-05 14:15:00,91.526,91.543,91.476,91.485,96000000.0
2007-06-05 14:20:00,91.488,91.488,91.446,91.457,138600000.0
2007-06-05 14:25:00,91.435,91.464,91.423,91.423,91200000.0
2007-06-05 14:30:00,91.403,91.416,91.157,91.159,141200000.0
2007-06-05 14:35:00,91.16,91.164,91.068,91.117,106600000.0
2007-06-05 14:40:00,91.086,91.169,91.068,91.112,118800000.0
2007-06-05 14:45:00,91.111,91.111,91.018,91.035,88400000.0
2007-06-05 14:50:00,90.99,90.99,90.891,90.973,104000000.0
2007-06-05 14:55:00,90.973,90.973,90.895,90.922,75200000.0
2007-06-05 15:00:00,90.908,90.936,90.898,90.917,90600000.0
2007-06-05 15:05:00,90.926,90.976,90.883,90.883,86400000.0
2007-06-05 15:10:00,90.872,90.887,90.684,90.684,165000000.0
2007-06-05 15:15:00,90.682,90.812,90.682,90.794,120400000.0
2007-06-05 15:20:00,90.786,90.925,90.778,90.925,125800000.0
2007-06-05 15:25:00,90.954,91.03,90.922,91.006,211600000.0
2007-06-05 15:30:00,90.902,91.032,90.867,91.018,258600000.0
2007-06-05 15:35:00,91.019,91.02,90.927,90.927,192000000.0
2007-06-05 15:40:00,90.922,91.001,90.9,90.994,139200000.0
2007-06-05 15:45:00,91.001,91.04,90.937,91.039,98600000.0
2007-06-05 15:50:00,91.063,91.07,91.033,91.033,97600000.0
2007-06-05 15:55:00,91.016,91.03,90.919,90.919,143200000.0
2007-06-05 16:00:00,90.916,91.071,90.887,91.048,222800000.0
2007-06-05 16:05:00,91.054,91.221,91.046,91.221,204000000.0
2007-06-05 16:10:00,91.217,91.338,91.165,91.319,172800000.0
2007-06-05 16:15:00,91.328,91.349,91.277,91.294,148600000.0
2007-06-05 16:20:00,91.272,91.278,91.237,91.243,140800000.0
2007-06-05 16:25:00,91.232,91.341,91.226,91.341,124800000.0
2007-06-05 16:30:00,91.337,91.369,91.291,91.364,128000000.0
2007-06-05 16:35:00,91.363,91.384,91.314,91.314,220800000.0
2007-06-05 16:40:00,91.308,91.354,91.295,91.354,212600000.0
2007-06-05 16:45:00,91.35,91.384,91.306,91.32,227200000.0
2007-06-05 16:50:00,91.313,91.324,91.279,91.32,194000000.0
2007-06-05 16:55:00,91.305,91.342,91.294,91.334,147200000.0
2007-06-05 17:00:00,91.36,91.36,91.281,91.296,207200000.0
2007-06-05 17:05:00,91.307,91.339,91.282,91.338,275600000.0
2007-06-05 17:10:00,91.335,91.396,91.332,91.384,140000000.0
2007-06-05 17:15:00,91.383,91.394,91.363,91.393,156200000.0
2007-06-05 17:20:00,91.391,91.396,91.303,91.316,88000000.0
2007-06-05 17:25:00,91.32,91.34,91.306,91.332,158400000.0
2007-06-05 17:30:00,91.328,91.36,91.328,91.351,258000000.0
2007-06-05 17:35:00,91.363,91.386,91.354,91.381,143400000.0
2007-06-05 17:40:00,91.381,91.389,91.366,91.376,148600000.0
2007-06-05 17:45:00,91.366,91.368,91.282,91.284,232400000.0
2007-06-05 17:50:00,91.292,91.325,91.273,91.325,176600000.0
2007-06-05 17:55:00,91.321,91.327,91.282,91.282,200400000.0
2007-06-05 18:00:00,91.27,91.282,91.148,91.148,176800000.0
2007-06-05 18:05:00,91.156,91.199,91.156,91.174,172600000.0
2007-06-05 18:10:00,91.155,91.155,91.066,91.112,87400000.0
2007-06-05 18:15:00,91.115,91.115,91.042,91.042,206200000.0
2007-06-05 18:20:00,91.009,91.011,90.912,90.941,188600000.0
2007-06-05 18:25:00,90.955,90.955,90.799,90.809,136000000.0
2007-06-05 18:30:00,90.818,90.956,90.818,90.956,169000000.0
2007-06-05 18:35:00,90.957,90.963,90.921,90.941,275200000.0
2007-06-05 18:40:00,90.927,90.932,90.872,90.872,296000000.0
2007-06-05 18:45:00,90.867,90.876,90.817,90.829,92800000.0
2007-06-05 18:50:00,90.845,90.857,90.781,90.831,128000000.0
2007-06-05 18:55:00,90.846,90.852,90.828,90.842,121600000.0
2007-06-05 19:00:00,90.838,90.845,90.797,90.797,100200000.0
2007-06-05 19:05:00,90.797,90.797,90.714,90.757,144000000.0
2007-06-05 19:10:00,90.765,90.821,90.756,90.816,75200000.0
2007-06-05 19:15:00,90.811,90.821,90.782,90.813,86800000.0
2007-06-05 19:20:00,90.818,90.841,90.791,90.812,110400000.0
2007-06-05 19:25:00,90.804,90.813,90.749,90.749,94400000.0
2007-06-05 19:30:00,90.742,90.784,90.731,90.771,60200000.0
2007-06-05 19:35:00,90.778,90.828,90.778,90.807,68800000.0
2007-06-05 19:40:00,90.792,90.807,90.766,90.771,55400000.0
2007-06-05 19:45:00,90.772,90.772,90.749,90.753,84200000.0
2007-06-05 19:50:00,90.759,90.813,90.759,90.777,65600000.0
2007-06-05 19:55:00,90.788,90.839,90.764,90.839,64000000.0
2007-06-05 20:00:00,90.841,90.866,90.832,90.866,93800000.0
2007-06-05 20:05:00,90.869,90.869,90.823,90.828,90600000.0
2007-06-05 20:10:00,90.814,90.864,90.758,90.82,62800000.0
2007-06-05 20:15:00,90.838,90.856,90.825,90.843,102400000.0
2007-06-05 20:20:00,90.824,90.872,90.814,90.872,78400000.0
2007-06-05 20:25:00,90.87,90.913,90.864,90.913,59200000.0
2007-06-05 20:30:00,90.906,90.912,90.864,90.91,73600000.0
2007-06-05 20:35:00,90.915,90.917,90.873,90.908,68800000.0
2007-06-05 20:40:00,90.906,90.915,90.865,90.902,64000000.0
2007-06-05 20:45:00,90.891,90.914,90.87,90.882,68800000.0
2007-06-05 20:50:00,90.902,90.927,90.897,90.907,81600000.0
2007-06-05 20:55:00,90.904,90.904,90.841,90.841,62400000.0
2007-06-05 21:00:00,90.842,90.853,90.836,90.848,71400000.0
2007-06-05 21:05:00,90.852,90.876,90.832,90.859,68800000.0
2007-06-05 21:10:00,90.849,90.903,90.843,90.897,66600000.0
2007-06-05 21:15:00,90.902,90.951,90.824,90.951,64400000.0
2007-06-05 21:20:00,90.917,90.935,90.874,90.882,60800000.0
2007-06-05 21:25:00,90.893,90.9,90.874,90.884,51600000.0
2007-06-05 21:30:00,90.889,90.932,90.888,90.932,70400000.0
2007-06-05 21:35:00,90.954,90.964,90.819,90.926,65600000.0
2007-06-05 21:40:00,90.918,90.943,90.902,90.939,65600000.0
2007-06-05 21:45:00,90.933,90.943,90.908,90.934,69800000.0
2007-06-05 21:50:00,90.93,90.937,90.917,90.918,64000000.0
2007-06-05 21:55:00,90.915,90.926,90.9,90.923,78200000.0
2007-06-05 22:00:00,90.94,90.954,90.927,90.941,78400000.0
2007-06-05 22:05:00,90.934,90.943,90.9,90.912,68800000.0
2007-06-05 22:10:00,90.91,90.926,90.895,90.902,61800000.0
2007-06-05 22:15:00,90.893,90.935,90.891,90.904,70400000.0
2007-06-05 22:20:00,90.91,90.927,90.873,90.927,67200000.0
2007-06-05 22:25:00,90.934,90.934,90.907,90.913,53200000.0
2007-06-05 22:30:00,90.922,90.954,90.866,90.913,65600000.0
2007-06-05 22:35:00,90.911,90.934,90.896,90.923,85800000.0
2007-06-05 22:40:00,90.931,90.958,90.918,90.93,69200000.0
2007-06-05 22:45:00,90.944,90.955,90.916,90.924,67200000.0
2007-06-05 22:50:00,90.939,90.94,90.911,90.934,57000000.0
2007-06-05 22:55:00,90.906,90.938,90.9,90.923,80000000.0
2007-06-05 23:00:00,90.929,90.952,90.913,90.947,76800000.0
2007-06-05 23:05:00,90.945,90.953,90.939,90.94,91600000.0
2007-06-05 23:10:00,90.945,90.954,90.929,90.936,64000000.0
2007-06-05 23:15:00,90.945,90.961,90.925,90.943,49600000.0
2007-06-05 23:20:00,90.95,90.959,90.928,90.946,62400000.0
2007-06-05 23:25:00,90.941,90.947,90.876,90.924,68800000.0
2007-06-05 23:30:00,90.935,90.939,90.899,90.899,73600000.0
2007-06-05 23:35:00,90.901,90.949,90.899,90.937,64000000.0
2007-06-05 23:40:00,90.925,90.948,90.906,90.923,88400000.0
2007-06-05 23:45:00,90.916,90.934,90.902,90.934,65600000.0
2007-06-05 23:50:00,90.915,90.923,90.882,90.911,60800000.0
2007-06-05 23:55:00,90.907,90.908,90.815,90.897,66600000.0
2007-06-06 00:00:00,90.902,90.935,90.875,90.935,64000000.0
2007-06-06 00:05:00,90.928,90.945,90.912,90.934,54400000.0
2007-06-06 00:10:00,90.934,90.937,90.908,90.919,63400000.0
2007-06-06 00:15:00,90.918,90.94,90.9,90.938,59200000.0
2007-06-06 00:20:00,90.911,90.959,90.911,90.959,75200000.0
2007-06-06 00:25:00,90.971,90.99,90.951,90.99,83200000.0
2007-06-06 00:30:00,90.97,90.998,90.962,90.983,68800000.0
2007-06-06 00:35:00,90.978,90.993,90.958,90.961,68200000.0
2007-06-06 00:40:00,90.96,90.981,90.957,90.974,61200000.0
2007-06-06 00:45:00,90.961,90.987,90.957,90.957,64000000.0
2007-06-06 00:50:00,90.956,90.969,90.93,90.963,63400000.0
2007-06-06 00:55:00,90.965,90.978,90.949,90.975,61800000.0
2007-06-06 01:00:00,90.975,90.998,90.975,90.978,62400000.0
2007-06-06 01:05:00,90.99,90.998,90.932,90.978,70400000.0
2007-06-06 01:10:00,90.993,91.002,90.968,90.999,67200000.0
2007-06-06 01:15:00,91.002,91.032,90.984,91.032,77800000.0
2007-06-06 01:20:00,91.039,91.066,91.023,91.065,60800000.0
2007-06-06 01:25:00,91.073,91.075,91.009,91.039,71400000.0
2007-06-06 01:30:00,91.073,91.087,91.04,91.045,73600000.0
2007-06-06 01:35:00,91.041,91.086,91.041,91.086,72000000.0
2007-06-06 01:40:00,91.1,91.105,91.077,91.086,55400000.0
2007-06-06 01:45:00,91.083,91.093,91.045,91.068,75200000.0
2007-06-06 01:50:00,91.061,91.14,91.055,91.14,73600000.0
2007-06-06 01:55:00,91.126,91.175,91.108,91.118,57600000.0
2007-06-06 02:00:00,91.143,91.153,91.123,91.148,65600000.0
2007-06-06 02:05:00,91.149,91.152,91.105,91.126,72000000.0
2007-06-06 02:10:00,91.13,91.173,91.116,91.168,54400000.0
2007-06-06 02:15:00,91.19,91.199,91.11,91.185,57600000.0
2007-06-06 02:20:00,91.181,91.221,91.121,91.205,67200000.0
2007-06-06 02:25:00,91.196,91.223,91.191,91.209,62400000.0
2007-06-06 02:30:00,91.203,91.272,91.203,91.262,65600000.0
2007-06-06 02:35:00,91.261,91.267,91.238,91.238,67200000.0
2007-06-06 02:40:00,91.232,91.262,91.232,91.235,57600000.0
2007-06-06 02:45:00,91.239,91.263,91.223,91.259,68200000.0
2007-06-06 02:50:00,91.256,91.263,91.166,91.263,55400000.0
2007-06-06 02:55:00,91.265,91.265,91.235,91.261,49600000.0
2007-06-06 03:00:00,91.255,91.261,91.159,91.218,64000000.0
2007-06-06 03:05:00,91.253,91.264,91.236,91.25,68800000.0
2007-06-06 03:10:00,91.256,91.264,91.232,91.237,72000000.0
2007-06-06 03:15:00,91.247,91.265,91.238,91.251,68800000.0
2007-06-06 03:20:00,91.26,91.286,91.25,91.262,62400000.0
2007-06-06 03:25:00,91.241,91.268,91.235,91.249,71400000.0
2007-06-06 03:30:00,91.25,91.396,91.213,91.362,51200000.0
2007-06-06 03:35:00,91.366,91.486,91.346,91.486,69800000.0
2007-06-06 03:40:00,91.529,91.575,91.508,91.508,60800000.0
2007-06-06 03:45:00,91.478,91.578,91.469,91.578,60800000.0
2007-06-06 03:50:00,91.578,91.584,91.553,91.556,62400000.0
2007-06-06 03:55:00,91.561,91.566,91.417,91.42,67600000.0
2007-06-06 04:00:00,91.425,91.477,91.415,91.458,59200000.0
2007-06-06 04:05:00,91.448,91.476,91.412,91.453,62400000.0
2007-06-06 04:10:00,91.456,91.478,91.443,91.445,60800000.0
2007-06-06 04:15:00,91.468,91.468,91.417,91.438,64000000.0
2007-06-06 04:20:00,91.454,91.454,91.364,91.435,64000000.0
2007-06-06 04:25:00,91.438,91.464,91.419,91.435,68200000.0
2007-06-06 04:30:00,91.422,91.44,91.403,91.421,60800000.0
2007-06-06 04:35:00,91.426,91.515,91.42,91.515,62800000.0
2007-06-06 04:40:00,91.513,91.521,91.471,91.471,57600000.0
2007-06-06 04:45:00,91.478,91.515,91.452,91.515,65000000.0
2007-06-06 04:50:00,91.526,91.549,91.444,91.549,67200000.0
2007-06-06 04:55:00,91.529,91.539,91.486,91.538,62400000.0
2007-06-06 05:00:00,91.526,91.573,91.526,91.556,60800000.0
2007-06-06 05:05:00,91.539,91.561,91.501,91.534,65600000.0
2007-06-06 05:10:00,91.536,91.542,91.502,91.534,65600000.0
2007-06-06 05:15:00,91.535,91.556,91.476,91.523,67200000.0
2007-06-06 05:20:00,91.525,91.551,91.513,91.537,59200000.0
2007-06-06 05:25:00,91.539,91.539,91.509,91.516,61200000.0
2007-06-06 05:30:00,91.522,91.534,91.503,91.532,60800000.0
2007-06-06 05:35:00,91.531,91.544,91.516,91.543,54400000.0
2007-06-06 05:40:00,91.541,91.543,91.491,91.509,60200000.0
2007-06-06 05:45:00,91.503,91.503,91.476,91.487,68200000.0
2007-06-06 05:50:00,91.483,91.483,91.434,91.437,64400000.0
2007-06-06 05:55:00,91.363,91.494,91.363,91.486,62400000.0
2007-06-06 06:00:00,91.493,91.533,91.486,91.519,65000000.0
2007-06-06 06:05:00,91.511,91.519,91.495,91.517,60800000.0
2007-06-06 06:10:00,91.514,91.554,91.435,91.531,65600000.0
2007-06-06 06:15:00,91.522,91.537,91.497,91.509,58600000.0
2007-06-06 06:20:00,91.506,91.526,91.493,91.507,66600000.0
2007-06-06 06:25:00,91.496,91.536,91.478,91.508,53200000.0
2007-06-06 06:30:00,91.508,91.522,91.482,91.511,59600000.0
2007-06-06 06:35:00,91.496,91.512,91.462,91.475,73600000.0
2007-06-06 06:40:00,91.482,91.498,91.465,91.496,67600000.0
2007-06-06 06:45:00,91.474,91.474,91.45,91.456,60800000.0
2007-06-06 06:50:00,91.458,91.512,91.44,91.502,72000000.0
2007-06-06 06:55:00,91.507,91.543,91.494,91.524,62800000.0
2007-06-06 07:00:00,91.524,91.527,91.488,91.503,71800000.0
2007-06-06 07:05:00,91.505,91.51,91.483,91.488,63400000.0
2007-06-06 07:10:00,91.49,91.499,91.388,91.413,60800000.0
2007-06-06 07:15:00,91.411,91.477,91.409,91.477,56000000.0
2007-06-06 07:20:00,91.479,91.479,91.449,91.471,60200000.0
2007-06-06 07:25:00,91.467,91.493,91.45,91.457,73600000.0
2007-06-06 07:30:00,91.449,91.449,91.417,91.426,70400000.0
2007-06-06 07:35:00,91.432,91.447,91.412,91.422,61800000.0
2007-06-06 07:40:00,91.436,91.441,91.408,91.409,60200000.0
2007-06-06 07:45:00,91.417,91.439,91.406,91.425,68800000.0
2007-06-06 07:50:00,91.422,91.437,91.411,91.419,72000000.0
2007-06-06 07:55:00,91.417,91.467,91.405,91.465,64000000.0
2007-06-06 08:00:00,91.472,91.502,91.446,91.501,70400000.0
2007-06-06 08:05:00,91.503,91.538,91.48,91.48,68200000.0
2007-06-06 08:10:00,91.464,91.484,91.433,91.433,64000000.0
2007-06-06 08:15:00,91.445,91.445,91.392,91.396,63400000.0
2007-06-06 08:20:00,91.399,91.423,91.379,91.416,73600000.0
2007-06-06 08:25:00,91.41,91.426,91.386,91.425,64000000.0
2007-06-06 08:30:00,91.439,91.469,91.439,91.465,64000000.0
2007-06-06 08:35:00,91.46,91.46,91.421,91.441,74400000.0
2007-06-06 08:40:00,91.441,91.443,91.4,91.403,72000000.0
2007-06-06 08:45:00,91.412,91.429,91.392,91.429,68800000.0
2007-06-06 08:50:00,91.446,91.46,91.416,91.416,72000000.0
2007-06-06 08:55:00,91.421,91.421,91.375,91.38,61200000.0
2007-06-06 09:00:00,91.394,91.394,91.335,91.373,67600000.0
2007-06-06 09:05:00,91.376,91.428,91.366,91.404,67200000.0
2007-06-06 09:10:00,91.406,91.406,91.362,91.381,59600000.0
2007-06-06 09:15:00,91.384,91.392,91.344,91.39,62800000.0
2007-06-06 09:20:00,91.383,91.4,91.375,91.399,70400000.0
2007-06-06 09:25:00,91.405,91.426,91.388,91.402,59200000.0
2007-06-06 09:30:00,91.401,91.401,91.342,91.364,63400000.0
2007-06-06 09:35:00,91.347,91.365,91.267,91.332,68800000.0
2007-06-06 09:40:00,91.322,91.344,91.302,91.322,67600000.0
2007-06-06 09:45:00,91.334,91.34,91.302,91.302,60800000.0
2007-06-06 09:50:00,91.302,91.304,91.219,91.246,67200000.0
2007-06-06 09:55:00,91.253,91.258,91.153,91.252,78800000.0
2007-06-06 10:00:00,91.235,91.235,91.154,91.183,59200000.0
2007-06-06 10:05:00,91.168,91.168,91.071,91.073,66600000.0
2007-06-06 10:10:00,91.078,91.137,91.075,91.113,65600000.0
2007-06-06 10:15:00,91.107,91.116,91.001,91.01,59600000.0
2007-06-06 10:20:00,91.016,91.036,90.91,90.91,68800000.0
2007-06-06 10:25:00,90.929,90.963,90.87,90.942,56000000.0
2007-06-06 10:30:00,90.948,91.02,90.948,91.012,65600000.0
2007-06-06 10:35:00,91.003,91.056,90.958,91.05,58000000.0
2007-06-06 10:40:00,91.047,91.08,91.039,91.048,63400000.0
2007-06-06 10:45:00,91.037,91.089,91.028,91.089,62400000.0
2007-06-06 10:50:00,91.095,91.167,91.088,91.167,73600000.0
2007-06-06 10:55:00,91.167,91.178,91.07,91.153,68800000.0
2007-06-06 11:00:00,91.164,91.181,91.119,91.142,69200000.0
2007-06-06 11:05:00,91.136,91.143,91.056,91.118,81600000.0
2007-06-06 11:10:00,91.107,91.15,91.095,91.148,67200000.0
2007-06-06 11:15:00,91.137,91.184,91.128,91.182,65000000.0
2007-06-06 11:20:00,91.182,91.183,91.142,91.147,64000000.0
2007-06-06 11:25:00,91.144,91.175,91.124,91.124,72400000.0
2007-06-06 11:30:00,91.136,91.136,91.082,91.085,68800000.0
2007-06-06 11:35:00,91.047,91.076,91.047,91.06,57600000.0
2007-06-06 11:40:00,91.06,91.062,91.035,91.046,67200000.0
2007-06-06 11:45:00,91.031,91.032,90.969,91.008,66600000.0
2007-06-06 11:50:00,91.017,91.032,90.966,90.997,65600000.0
2007-06-06 11:55:00,90.999,91.019,90.943,90.95,58600000.0
2007-06-06 12:00:00,90.972,90.99,90.942,90.964,66000000.0
2007-06-06 12:05:00,90.971,90.987,90.927,90.927,66600000.0
2007-06-06 12:10:00,90.925,90.925,90.846,90.851,59200000.0
2007-06-06 12:15:00,90.844,90.844,90.71,90.728,72400000.0
2007-06-06 12:20:00,90.717,90.779,90.646,90.646,68200000.0
2007-06-06 12:25:00,90.663,90.72,90.659,90.711,64400000.0
2007-06-06 12:30:00,90.722,90.782,90.717,90.723,69200000.0
2007-06-06 12:35:00,90.716,90.716,90.569,90.642,67200000.0
2007-06-06 12:40:00,90.647,90.729,90.631,90.701,73600000.0
2007-06-06 12:45:00,90.671,90.729,90.657,90.729,70400000.0
2007-06-06 12:50:00,90.729,90.77,90.708,90.77,59600000.0
2007-06-06 12:55:00,90.768,90.768,90.697,90.759,72000000.0
2007-06-06 13:00:00,90.773,90.792,90.753,90.784,68800000.0
2007-06-06 13:05:00,90.791,90.811,90.757,90.811,68800000.0
2007-06-06 13:10:00,90.811,90.831,90.777,90.79,70200000.0
2007-06-06 13:15:00,90.804,90.816,90.767,90.767,70400000.0
2007-06-06 13:20:00,90.762,90.81,90.762,90.798,67200000.0
2007-06-06 13:25:00,90.793,90.845,90.737,90.821,75600000.0
2007-06-06 13:30:00,90.822,90.853,90.822,90.829,67200000.0
2007-06-06 13:35:00,90.818,90.824,90.786,90.804,116200000.0
2007-06-06 13:40:00,90.817,90.818,90.724,90.724,127200000.0
2007-06-06 13:45:00,90.728,90.769,90.711,90.763,88400000.0
2007-06-06 13:50:00,90.782,90.835,90.777,90.834,91200000.0
2007-06-06 13:55:00,90.829,90.842,90.789,90.81,103400000.0
2007-06-06 14:00:00,90.798,90.806,90.773,90.792,119400000.0
2007-06-06 14:05:00,90.794,90.83,90.77,90.83,149800000.0
2007-06-06 14:10:00,90.809,90.818,90.784,90.789,101800000.0
2007-06-06 14:15:00,90.797,90.842,90.786,90.826,96000000.0
2007-06-06 14:20:00,90.804,90.822,90.769,90.774,138600000.0
2007-06-06 14:25:00,90.776,90.81,90.685,90.688,91600000.0
2007-06-06 14:30:00,90.7,90.717,90.636,90.699,141200000.0
2007-06-06 14:35:00,90.704,90.722,90.687,90.693,106600000.0
2007-06-06 14:40:00,90.708,90.744,90.684,90.688,120200000.0
2007-06-06 14:45:00,90.72,90.733,90.715,90.721,89600000.0
2007-06-06 14:50:00,90.732,90.772,90.732,90.772,104000000.0
2007-06-06 14:55:00,90.776,90.826,90.765,90.826,75200000.0
2007-06-06 15:00:00,90.853,90.86,90.818,90.86,91200000.0
2007-06-06 15:05:00,90.851,90.931,90.851,90.899,86800000.0
2007-06-06 15:10:00,90.897,90.907,90.876,90.888,164200000.0
2007-06-06 15:15:00,90.89,90.948,90.89,90.935,118800000.0
2007-06-06 15:20:00,90.939,90.953,90.923,90.951,126400000.0
2007-06-06 15:25:00,90.94,91.025,90.855,90.952,213000000.0
2007-06-06 15:30:00,90.884,91.014,90.857,90.931,259600000.0
2007-06-06 15:35:00,90.943,90.961,90.919,90.931,191400000.0
2007-06-06 15:40:00,90.938,90.987,90.93,90.983,142800000.0
2007-06-06 15:45:00,90.987,91.001,90.964,90.973,99200000.0
2007-06-06 15:50:00,90.978,90.978,90.931,90.958,97600000.0
2007-06-06 15:55:00,90.953,90.977,90.92,90.942,144000000.0
2007-06-06 16:00:00,90.93,91.003,90.93,90.956,224400000.0
2007-06-06 16:05:00,90.952,90.981,90.952,90.969,205200000.0
2007-06-06 16:10:00,90.947,90.965,90.913,90.923,171600000.0
2007-06-06 16:15:00,90.911,90.937,90.905,90.908,148200000.0
2007-06-06 16:20:00,90.914,91.026,90.914,91.023,140200000.0
2007-06-06 16:25:00,91.027,91.059,91.001,91.017,124200000.0
2007-06-06 16:30:00,91.014,91.018,90.981,90.994,126800000.0
2007-06-06 16:35:00,90.999,90.999,90.914,90.922,220200000.0
2007-06-06 16:40:00,90.906,90.906,90.867,90.886,212200000.0
2007-06-06 16:45:00,90.898,90.927,90.855,90.908,227200000.0
2007-06-06 16:50:00,90.905,90.905,90.837,90.871,195000000.0
2007-06-06 16:55:00,90.876,90.876,90.803,90.815,147200000.0
2007-06-06 17:00:00,90.818,90.874,90.8,90.87,209600000.0
2007-06-06 17:05:00,90.864,90.868,90.795,90.812,276400000.0
2007-06-06 17:10:00,90.809,90.857,90.809,90.839,140800000.0
2007-06-06 17:15:00,90.824,90.846,90.783,90.816,156200000.0
2007-06-06 17:20:00,90.804,90.889,90.8,90.863,88000000.0
2007-06-06 17:25:00,90.862,90.903,90.859,90.893,158200000.0
2007-06-06 17:30:00,90.893,90.903,90.85,90.868,259400000.0
2007-06-06 17:35:00,90.868,90.871,90.82,90.82,144400000.0
2007-06-06 17:40:00,90.802,90.815,90.784,90.815,147600000.0
2007-06-06 17:45:00,90.824,90.836,90.779,90.795,233400000.0
2007-06-06 17:50:00,90.799,90.825,90.792,90.798,177600000.0
2007-06-06 17:55:00,90.783,90.825,90.776,90.825,201000000.0
2007-06-06 18:00:00,90.821,90.84,90.802,90.831,177600000.0
2007-06-06 18:05:00,90.84,90.849,90.806,90.836,172800000.0
2007-06-06 18:10:00,90.844,90.859,90.833,90.834,88000000.0
2007-06-06 18:15:00,90.848,90.853,90.819,90.836,206800000.0
2007-06-06 18:20:00,90.843,90.947,90.843,90.897,187600000.0
2007-06-06 18:25:00,90.892,90.914,90.887,90.91,135400000.0
2007-06-06 18:30:00,90.912,90.912,90.877,90.9,170000000.0
2007-06-06 18:35:00,90.894,90.919,90.887,90.901,274000000.0
2007-06-06 18:40:00,90.899,90.913,90.884,90.899,295400000.0
2007-06-06 18:45:00,90.889,90.889,90.848,90.854,92800000.0
2007-06-06 18:50:00,90.874,90.882,90.86,90.864,128000000.0
2007-06-06 18:55:00,90.854,90.86,90.803,90.817,119800000.0
2007-06-06 19:00:00,90.821,90.821,90.772,90.772,100200000.0
2007-06-06 19:05:00,90.785,90.792,90.762,90.764,144400000.0
2007-06-06 19:10:00,90.775,90.784,90.724,90.726,75200000.0
2007-06-06 19:15:00,90.729,90.749,90.717,90.718,86400000.0
2007-06-06 19:20:00,90.714,90.747,90.682,90.737,110400000.0
2007-06-06 19:25:00,90.737,90.775,90.737,90.764,93800000.0
2007-06-06 19:30:00,90.775,90.778,90.735,90.751,60200000.0
2007-06-06 19:35:00,90.75,90.766,90.745,90.762,68800000.0
2007-06-06 19:40:00,90.76,90.792,90.749,90.792,56000000.0
2007-06-06 19:45:00,90.808,90.832,90.79,90.8,84800000.0
2007-06-06 19:50:00,90.793,90.793,90.754,90.762,65600000.0
2007-06-06 19:55:00,90.756,90.784,90.744,90.783,63400000.0
2007-06-06 20:00:00,90.758,90.784,90.739,90.762,94400000.0
2007-06-06 20:05:00,90.77,90.771,90.745,90.753,91200000.0
2007-06-06 20:10:00,90.745,90.799,90.713,90.777,62400000.0
2007-06-06 20:15:00,90.788,90.788,90.759,90.777,102400000.0
2007-06-06 20:20:00,90.774,90.791,90.739,90.752,78400000.0
2007-06-06 20:25:00,90.737,90.79,90.737,90.784,59200000.0
2007-06-06 20:30:00,90.829,90.829,90.756,90.795,73000000.0
2007-06-06 20:35:00,90.794,90.808,90.783,90.802,62400000.0
2007-06-06 20:40:00,90.798,90.842,90.792,90.831,64000000.0
2007-06-06 20:45:00,90.827,90.827,90.79,90.795,68800000.0
2007-06-06 20:50:00,90.8,90.818,90.785,90.787,81600000.0
2007-06-06 20:55:00,90.798,90.816,90.777,90.804,62800000.0
2007-06-06 21:00:00,90.799,90.799,90.771,90.794,71400000.0
2007-06-06 21:05:00,90.781,90.806,90.764,90.774,68800000.0
2007-06-06 21:10:00,90.76,90.81,90.742,90.747,67600000.0
2007-06-06 21:15:00,90.768,90.788,90.681,90.775,64400000.0
2007-06-06 21:20:00,90.77,90.825,90.77,90.804,60800000.0
2007-06-06 21:25:00,90.806,90.844,90.782,90.839,64000000.0
2007-06-06 21:30:00,90.811,90.877,90.807,90.869,69200000.0
2007-06-06 21:35:00,90.875,90.904,90.782,90.888,65600000.0
2007-06-06 21:40:00,90.883,90.901,90.86,90.886,67200000.0
2007-06-06 21:45:00,90.87,90.897,90.853,90.883,70400000.0
2007-06-06 21:50:00,90.9,90.907,90.865,90.865,63400000.0
2007-06-06 21:55:00,90.879,90.908,90.867,90.892,68800000.0
2007-06-06 22:00:00,90.9,90.902,90.861,90.867,77800000.0
2007-06-06 22:05:00,90.863,90.877,90.814,90.836,68800000.0
2007-06-06 22:10:00,90.823,90.859,90.81,90.859,62400000.0
2007-06-06 22:15:00,90.844,90.875,90.822,90.853,69800000.0
2007-06-06 22:20:00,90.837,90.867,90.829,90.866,67200000.0
2007-06-06 22:25:00,90.873,90.875,90.785,90.845,62400000.0
2007-06-06 22:30:00,90.856,90.877,90.8,90.842,65600000.0
2007-06-06 22:35:00,90.829,90.852,90.812,90.836,85800000.0
2007-06-06 22:40:00,90.843,90.869,90.813,90.868,68200000.0
2007-06-06 22:45:00,90.868,90.877,90.834,90.869,67200000.0
2007-06-06 22:50:00,90.882,90.886,90.846,90.862,58000000.0
2007-06-06 22:55:00,90.853,90.945,90.834,90.897,79400000.0
2007-06-06 23:00:00,90.93,91.348,90.93,91.339,76800000.0
2007-06-06 23:05:00,91.325,91.456,91.325,91.408,92800000.0
2007-06-06 23:10:00,91.423,91.514,91.423,91.514,64000000.0
2007-06-06 23:15:00,91.54,91.553,91.417,91.452,60600000.0
2007-06-06 23:20:00,91.463,91.533,91.461,91.47,61800000.0
2007-06-06 23:25:00,91.465,91.514,91.432,91.471,68800000.0
2007-06-06 23:30:00,91.484,91.502,91.438,91.44,73400000.0
2007-06-06 23:35:00,91.398,91.399,91.157,91.385,63400000.0
2007-06-06 23:40:00,91.071,91.424,90.836,91.409,89000000.0
2007-06-06 23:45:00,91.403,91.422,91.142,91.41,67200000.0
2007-06-06 23:50:00,91.407,91.437,91.224,91.352,60800000.0
2007-06-06 23:55:00,91.328,91.34,91.2,91.322,67200000.0
2007-06-07 00:00:00,91.333,91.336,91.24,91.254,64000000.0
2007-06-07 00:05:00,91.242,91.249,91.161,91.205,53800000.0
2007-06-07 00:10:00,91.211,91.227,91.204,91.206,63400000.0
2007-06-07 00:15:00,91.221,91.253,91.214,91.228,59600000.0
2007-06-07 00:20:00,91.208,91.268,91.208,91.236,74600000.0
2007-06-07 00:25:00,91.227,91.307,91.227,91.298,83200000.0
2007-06-07 00:30:00,91.291,91.311,91.273,91.273,68800000.0
2007-06-07 00:35:00,91.268,91.268,91.216,91.226,68800000.0
2007-06-07 00:40:00,91.224,91.237,91.024,91.024,78400000.0
2007-06-07 00:45:00,90.969,91.028,90.906,90.906,64000000.0
2007-06-07 00:50:00,90.906,91.001,90.894,90.984,64000000.0
2007-06-07 00:55:00,90.98,91.096,90.969,91.096,62400000.0
2007-06-07 01:00:00,91.114,91.141,91.076,91.111,62400000.0
2007-06-07 01:05:00,91.131,91.132,91.057,91.089,69200000.0
2007-06-07 01:10:00,91.094,91.114,91.084,91.111,67200000.0
2007-06-07 01:15:00,91.111,91.113,91.018,91.036,78400000.0
2007-06-07 01:20:00,91.041,91.054,91.012,91.03,60800000.0
2007-06-07 01:25:00,91.036,91.078,91.036,91.078,72000000.0
2007-06-07 01:30:00,91.08,91.093,91.023,91.032,73400000.0
2007-06-07 01:35:00,91.033,91.07,91.016,91.061,72000000.0
2007-06-07 01:40:00,91.053,91.062,91.036,91.057,55400000.0
2007-06-07 01:45:00,91.049,91.056,91.009,91.026,75200000.0
2007-06-07 01:50:00,91.025,91.032,90.958,90.983,73600000.0
2007-06-07 01:55:00,90.978,91.02,90.961,90.974,57000000.0
2007-06-07 02:00:00,90.927,90.927,90.874,90.91,71400000.0
2007-06-07 02:05:00,90.903,90.922,90.854,90.856,72000000.0
2007-06-07 02:10:00,90.858,90.891,90.858,90.872,52800000.0
2007-06-07 02:15:00,90.879,90.94,90.814,90.913,57600000.0
2007-06-07 02:20:00,90.904,90.907,90.802,90.89,57600000.0
2007-06-07 02:25:00,90.899,90.957,90.889,90.957,61800000.0
2007-06-07 02:30:00,90.962,91.018,90.952,90.974,65600000.0
2007-06-07 02:35:00,90.978,90.998,90.969,90.985,67200000.0
2007-06-07 02:40:00,90.992,91.029,90.982,91.015,57000000.0
2007-06-07 02:45:00,91.016,91.083,91.015,91.071,68800000.0
2007-06-07 02:50:00,91.073,91.078,90.952,91.061,56000000.0
2007-06-07 02:55:00,91.059,91.072,91.019,91.021,49600000.0
2007-06-07 03:00:00,91.021,91.082,90.937,91.082,64000000.0
2007-06-07 03:05:00,91.094,91.131,91.079,91.113,68800000.0
2007-06-07 03:10:00,91.1,91.139,91.086,91.116,72000000.0
2007-06-07 03:15:00,91.119,91.163,91.102,91.158,68800000.0
2007-06-07 03:20:00,91.141,91.165,91.118,91.156,62800000.0
2007-06-07 03:25:00,91.151,91.209,91.146,91.193,71400000.0
2007-06-07 03:30:00,91.202,91.375,91.202,91.363,50600000.0
2007-06-07 03:35:00,91.384,91.471,91.381,91.454,70400000.0
2007-06-07 03:40:00,91.444,91.501,91.442,91.494,60200000.0
2007-06-07 03:45:00,91.485,91.487,91.434,91.434,60800000.0
2007-06-07 03:50:00,91.432,91.446,91.41,91.444,62400000.0
2007-06-07 03:55:00,91.438,91.44,91.366,91.43,68800000.0
2007-06-07 04:00:00,91.433,91.456,91.402,91.456,59200000.0
2007-06-07 04:05:00,91.455,91.475,91.443,91.457,62400000.0
2007-06-07 04:10:00,91.456,91.502,91.447,91.5,61200000.0
2007-06-07 04:15:00,91.529,91.566,91.529,91.559,63400000.0
2007-06-07 04:20:00,91.555,91.582,91.468,91.536,64000000.0
2007-06-07 04:25:00,91.538,91.579,91.535,91.552,62400000.0
2007-06-07 04:30:00,91.553,91.579,91.527,91.572,60800000.0
2007-06-07 04:35:00,91.572,91.576,91.54,91.548,62400000.0
2007-06-07 04:40:00,91.557,91.568,91.537,91.551,57000000.0
2007-06-07 04:45:00,91.556,91.556,91.489,91.489,65000000.0
2007-06-07 04:50:00,91.469,91.481,91.383,91.46,66600000.0
2007-06-07 04:55:00,91.463,91.472,91.431,91.442,62400000.0
2007-06-07 05:00:00,91.432,91.46,91.432,91.441,60800000.0
2007-06-07 05:05:00,91.437,91.489,91.437,91.477,66000000.0
2007-06-07 05:10:00,91.49,91.506,91.473,91.482,65600000.0
2007-06-07 05:15:00,91.488,91.493,91.403,91.466,67200000.0
2007-06-07 05:20:00,91.463,91.471,91.431,91.432,62400000.0
2007-06-07 05:25:00,91.443,91.491,91.443,91.457,60800000.0
2007-06-07 05:30:00,91.447,91.46,91.433,91.451,60200000.0
2007-06-07 05:35:00,91.454,91.461,91.447,91.461,54400000.0
2007-06-07 05:40:00,91.455,91.496,91.449,91.496,60800000.0
2007-06-07 05:45:00,91.489,91.497,91.461,91.472,77800000.0
2007-06-07 05:50:00,91.481,91.502,91.464,91.498,64000000.0
2007-06-07 05:55:00,91.448,91.521,91.379,91.508,62400000.0
2007-06-07 06:00:00,91.504,91.534,91.493,91.516,60800000.0
2007-06-07 06:05:00,91.515,91.572,91.508,91.564,60800000.0
2007-06-07 06:10:00,91.568,91.62,91.481,91.62,65600000.0
2007-06-07 06:15:00,91.624,91.63,91.549,91.561,57600000.0
2007-06-07 06:20:00,91.583,91.608,91.579,91.592,66000000.0
2007-06-07 06:25:00,91.603,91.614,91.572,91.578,52800000.0
2007-06-07 06:30:00,91.572,91.577,91.537,91.577,58600000.0
2007-06-07 06:35:00,91.598,91.609,91.552,91.594,61200000.0
2007-06-07 06:40:00,91.596,91.604,91.574,91.588,67200000.0
2007-06-07 06:45:00,91.601,91.607,91.578,91.607,60800000.0
2007-06-07 06:50:00,91.59,91.615,91.587,91.612,71400000.0
2007-06-07 06:55:00,91.613,91.622,91.586,91.616,62400000.0
2007-06-07 07:00:00,91.608,91.608,91.51,91.51,71400000.0
2007-06-07 07:05:00,91.516,91.557,91.497,91.552,64000000.0
2007-06-07 07:10:00,91.556,91.569,91.481,91.519,60800000.0
2007-06-07 07:15:00,91.525,91.535,91.5,91.519,56400000.0
2007-06-07 07:20:00,91.515,91.533,91.511,91.524,66600000.0
2007-06-07 07:25:00,91.549,91.556,91.51,91.54,74000000.0
2007-06-07 07:30:00,91.548,91.604,91.546,91.591,69800000.0
2007-06-07 07:35:00,91.585,91.609,91.58,91.603,61800000.0
2007-06-07 07:40:00,91.616,91.623,91.587,91.618,60200000.0
2007-06-07 07:45:00,91.618,91.639,91.589,91.61,68200000.0
2007-06-07 07:50:00,91.623,91.625,91.569,91.586,72000000.0
2007-06-07 07:55:00,91.588,91.649,91.576,91.615,62800000.0
2007-06-07 08:00:00,91.624,91.687,91.611,91.684,70800000.0
2007-06-07 08:05:00,91.683,91.698,91.644,91.644,68800000.0
2007-06-07 08:10:00,91.641,91.69,91.639,91.679,63400000.0
2007-06-07 08:15:00,91.694,91.701,91.653,91.657,64000000.0
2007-06-07 08:20:00,91.647,91.651,91.595,91.635,73600000.0
2007-06-07 08:25:00,91.64,91.643,91.603,91.62,64000000.0
2007-06-07 08:30:00,91.618,91.627,91.588,91.599,63400000.0
2007-06-07 08:35:00,91.595,91.619,91.586,91.609,74000000.0
2007-06-07 08:40:00,91.6,91.626,91.576,91.581,72000000.0
2007-06-07 08:45:00,91.594,91.616,91.559,91.559,68600000.0
2007-06-07 08:50:00,91.571,91.593,91.539,91.586,72000000.0
2007-06-07 08:55:00,91.583,91.588,91.518,91.525,60800000.0
2007-06-07 09:00:00,91.521,91.539,91.499,91.506,67200000.0
2007-06-07 09:05:00,91.513,91.647,91.51,91.647,67600000.0
2007-06-07 09:10:00,91.658,91.736,91.658,91.694,61200000.0
2007-06-07 09:15:00,91.701,91.75,91.683,91.747,62400000.0
2007-06-07 09:20:00,91.747,91.787,91.732,91.741,68600000.0
2007-06-07 09:25:00,91.753,91.76,91.681,91.681,59200000.0
2007-06-07 09:30:00,91.666,91.667,91.571,91.597,64000000.0
2007-06-07 09:35:00,91.56,91.628,91.539,91.628,68200000.0
2007-06-07 09:40:00,91.628,91.631,91.599,91.599,66600000.0
2007-06-07 09:45:00,91.606,91.606,91.555,91.585,60200000.0
2007-06-07 09:50:00,91.583,91.583,91.549,91.558,67200000.0
2007-06-07 09:55:00,91.558,91.558,91.401,91.458,77800000.0
2007-06-07 10:00:00,91.461,91.461,91.411,91.454,59200000.0
2007-06-07 10:05:00,91.457,91.49,91.413,91.49,67200000.0
2007-06-07 10:10:00,91.481,91.488,91.464,91.488,65400000.0
2007-06-07 10:15:00,91.49,91.509,91.485,91.505,59200000.0
2007-06-07 10:20:00,91.511,91.586,91.489,91.579,68800000.0
2007-06-07 10:25:00,91.592,91.63,91.581,91.613,55800000.0
2007-06-07 10:30:00,91.599,91.715,91.598,91.712,65600000.0
2007-06-07 10:35:00,91.725,91.783,91.692,91.71,58000000.0
2007-06-07 10:40:00,91.724,91.741,91.704,91.721,63800000.0
2007-06-07 10:45:00,91.696,91.736,91.676,91.736,62400000.0
2007-06-07 10:50:00,91.727,91.727,91.694,91.717,73600000.0
2007-06-07 10:55:00,91.713,91.729,91.634,91.71,68800000.0
2007-06-07 11:00:00,91.724,91.727,91.695,91.715,68800000.0
2007-06-07 11:05:00,91.714,91.735,91.65,91.682,81600000.0
2007-06-07 11:10:00,91.675,91.692,91.613,91.692,67000000.0
2007-06-07 11:15:00,91.683,91.699,91.667,91.677,65600000.0
2007-06-07 11:20:00,91.685,91.688,91.646,91.665,64000000.0
2007-06-07 11:25:00,91.675,91.683,91.645,91.648,72000000.0
2007-06-07 11:30:00,91.657,91.657,91.606,91.606,68800000.0
2007-06-07 11:35:00,91.615,91.676,91.615,91.674,57600000.0
2007-06-07 11:40:00,91.652,91.686,91.637,91.683,67200000.0
2007-06-07 11:45:00,91.683,91.707,91.638,91.663,67200000.0
2007-06-07 11:50:00,91.672,91.706,91.67,91.703,65600000.0
2007-06-07 11:55:00,91.704,91.722,91.652,91.706,59600000.0
2007-06-07 12:00:00,91.717,91.757,91.717,91.74,66000000.0
2007-06-07 12:05:00,91.736,91.743,91.695,91.7,67200000.0
2007-06-07 12:10:00,91.696,91.696,91.669,91.688,59200000.0
2007-06-07 12:15:00,91.702,91.716,91.629,91.705,72000000.0
2007-06-07 12:20:00,91.694,91.722,91.68,91.715,68800000.0
2007-06-07 12:25:00,91.724,91.744,91.705,91.719,64400000.0
2007-06-07 12:30:00,91.699,91.718,91.66,91.679,70400000.0
2007-06-07 12:35:00,91.68,91.68,91.554,91.64,67200000.0
2007-06-07 12:40:00,91.64,91.657,91.619,91.63,73600000.0
2007-06-07 12:45:00,91.626,91.638,91.575,91.638,70800000.0
2007-06-07 12:50:00,91.604,91.634,91.591,91.618,60800000.0
2007-06-07 12:55:00,91.599,91.61,91.577,91.603,72000000.0
2007-06-07 13:00:00,91.608,91.618,91.571,91.574,63800000.0
2007-06-07 13:05:00,91.569,91.653,91.569,91.594,68800000.0
2007-06-07 13:10:00,91.601,91.608,91.541,91.541,70400000.0
2007-06-07 13:15:00,91.572,91.661,91.572,91.661,70400000.0
2007-06-07 13:20:00,91.663,91.698,91.645,91.698,66600000.0
2007-06-07 13:25:00,91.686,91.697,91.54,91.627,75200000.0
2007-06-07 13:30:00,91.629,91.722,91.61,91.722,67200000.0
2007-06-07 13:35:00,91.713,91.752,91.713,91.736,116200000.0
2007-06-07 13:40:00,91.735,91.762,91.711,91.722,126800000.0
2007-06-07 13:45:00,91.72,91.744,91.715,91.729,88000000.0
2007-06-07 13:50:00,91.719,91.731,91.714,91.716,91200000.0
2007-06-07 13:55:00,91.71,91.719,91.673,91.673,102800000.0
2007-06-07 14:00:00,91.664,91.672,91.618,91.618,118200000.0
2007-06-07 14:05:00,91.613,91.644,91.596,91.605,149800000.0
2007-06-07 14:10:00,91.596,91.596,91.544,91.544,102400000.0
2007-06-07 14:15:00,91.514,91.514,91.479,91.479,96000000.0
2007-06-07 14:20:00,91.459,91.47,91.38,91.38,139600000.0
2007-06-07 14:25:00,91.396,91.452,91.396,91.448,91200000.0
2007-06-07 14:30:00,91.478,91.514,91.444,91.514,140800000.0
2007-06-07 14:35:00,91.52,91.529,91.45,91.45,107200000.0
2007-06-07 14:40:00,91.446,91.466,91.37,91.428,120000000.0
2007-06-07 14:45:00,91.424,91.515,91.406,91.496,89600000.0
2007-06-07 14:50:00,91.486,91.493,91.465,91.466,104000000.0
2007-06-07 14:55:00,91.466,91.498,91.446,91.477,75200000.0
2007-06-07 15:00:00,91.499,91.597,91.493,91.587,91600000.0
2007-06-07 15:05:00,91.612,91.652,91.612,91.646,86400000.0
2007-06-07 15:10:00,91.661,91.67,91.63,91.64,164600000.0
2007-06-07 15:15:00,91.65,91.664,91.56,91.56,120800000.0
2007-06-07 15:20:00,91.554,91.554,91.477,91.505,125800000.0
2007-06-07 15:25:00,91.518,91.684,91.518,91.682,211600000.0
2007-06-07 15:30:00,91.565,91.685,91.527,91.66,259200000.0
2007-06-07 15:35:00,91.669,91.746,91.667,91.707,191400000.0
2007-06-07 15:40:00,91.721,91.787,91.721,91.762,139000000.0
2007-06-07 15:45:00,91.784,92.027,91.784,91.975,99200000.0
2007-06-07 15:50:00,91.973,91.99,91.859,91.859,97600000.0
2007-06-07 15:55:00,91.864,91.882,91.756,91.756,144000000.0
2007-06-07 16:00:00,91.713,91.723,91.681,91.704,223400000.0
2007-06-07 16:05:00,91.706,91.713,91.676,91.706,203600000.0
2007-06-07 16:10:00,91.693,91.693,91.632,91.675,172800000.0
2007-06-07 16:15:00,91.676,91.693,91.605,91.613,148800000.0
2007-06-07 16:20:00,91.617,91.666,91.617,91.649,140800000.0
2007-06-07 16:25:00,91.651,91.685,91.614,91.614,124600000.0
2007-06-07 16:30:00,91.64,91.676,91.618,91.67,128000000.0
2007-06-07 16:35:00,91.668,91.712,91.661,91.676,220800000.0
2007-06-07 16:40:00,91.658,91.666,91.614,91.664,213200000.0
2007-06-07 16:45:00,91.674,91.708,91.664,91.694,225400000.0
2007-06-07 16:50:00,91.702,91.702,91.576,91.606,195200000.0
2007-06-07 16:55:00,91.625,91.732,91.581,91.732,147000000.0
2007-06-07 17:00:00,91.75,91.751,91.646,91.666,209400000.0
2007-06-07 17:05:00,91.66,91.667,91.532,91.534,276600000.0
2007-06-07 17:10:00,91.532,91.57,91.453,91.466,140800000.0
2007-06-07 17:15:00,91.485,91.496,91.433,91.452,156200000.0
2007-06-07 17:20:00,91.462,91.644,91.462,91.603,88000000.0
2007-06-07 17:25:00,91.602,91.616,91.554,91.554,158400000.0
2007-06-07 17:30:00,91.548,91.565,91.515,91.532,259200000.0
2007-06-07 17:35:00,91.544,91.596,91.544,91.582,144400000.0
2007-06-07 17:40:00,91.581,91.6,91.566,91.581,148200000.0
2007-06-07 17:45:00,91.573,91.603,91.569,91.593,233400000.0
2007-06-07 17:50:00,91.595,91.614,91.575,91.575,176400000.0
2007-06-07 17:55:00,91.577,91.608,91.57,91.596,200400000.0
2007-06-07 18:00:00,91.603,91.605,91.531,91.549,177600000.0
2007-06-07 18:05:00,91.553,91.581,91.544,91.563,173200000.0
2007-06-07 18:10:00,91.568,91.603,91.522,91.599,88000000.0
2007-06-07 18:15:00,91.604,91.638,91.591,91.631,206800000.0
2007-06-07 18:20:00,91.629,91.662,91.614,91.639,188800000.0
2007-06-07 18:25:00,91.626,91.64,91.592,91.601,136000000.0
2007-06-07 18:30:00,91.595,91.595,91.51,91.567,169400000.0
2007-06-07 18:35:00,91.557,91.564,91.459,91.459,275200000.0
2007-06-07 18:40:00,91.437,91.461,91.39,91.439,296000000.0
2007-06-07 18:45:00,91.432,91.432,91.308,91.308,91600000.0
2007-06-07 18:50:00,91.294,91.294,91.17,91.17,128400000.0
2007-06-07 18:55:00,91.17,91.17,90.951,91.001,121600000.0
2007-06-07 19:00:00,91.036,91.186,91.036,91.178,100200000.0
2007-06-07 19:05:00,91.203,91.215,91.189,91.212,143400000.0
2007-06-07 19:10:00,91.194,91.194,91.069,91.115,74600000.0
2007-06-07 19:15:00,91.112,91.112,90.9,90.933,86800000.0
2007-06-07 19:20:00,90.96,90.97,90.904,90.95,109800000.0
2007-06-07 19:25:00,90.939,90.987,90.931,90.931,94800000.0
2007-06-07 19:30:00,90.926,90.943,90.901,90.93,60200000.0
2007-06-07 19:35:00,90.917,90.917,90.881,90.889,68800000.0
2007-06-07 19:40:00,90.875,90.884,90.806,90.829,56000000.0
2007-06-07 19:45:00,90.836,90.894,90.836,90.886,89600000.0
2007-06-07 19:50:00,90.889,90.893,90.814,90.845,65400000.0
2007-06-07 19:55:00,90.877,90.896,90.859,90.895,64000000.0
2007-06-07 20:00:00,90.915,90.928,90.894,90.913,94400000.0
2007-06-07 20:05:00,90.948,90.96,90.913,90.945,90600000.0
2007-06-07 20:10:00,90.939,90.972,90.891,90.945,63200000.0
2007-06-07 20:15:00,90.96,90.961,90.904,90.912,100000000.0
2007-06-07 20:20:00,90.912,90.943,90.9,90.939,78400000.0
2007-06-07 20:25:00,90.927,90.97,90.918,90.958,59200000.0
2007-06-07 20:30:00,90.959,90.987,90.954,90.965,73600000.0
2007-06-07 20:35:00,90.972,91.01,90.972,91.01,62400000.0
2007-06-07 20:40:00,91.017,91.028,90.989,91.027,64400000.0
2007-06-07 20:45:00,91.016,91.081,91.013,91.067,68200000.0
2007-06-07 20:50:00,91.073,91.079,91.056,91.056,81600000.0
2007-06-07 20:55:00,91.068,91.085,91.051,91.071,62800000.0
2007-06-07 21:00:00,91.071,91.087,91.051,91.068,71400000.0
2007-06-07 21:05:00,91.065,91.074,91.035,91.073,67600000.0
2007-06-07 21:10:00,91.061,91.073,91.035,91.067,66600000.0
2007-06-07 21:15:00,91.069,91.101,90.992,91.081,62800000.0
2007-06-07 21:20:00,91.056,91.09,91.032,91.032,60800000.0
2007-06-07 21:25:00,91.04,91.051,91.026,91.039,63400000.0
2007-06-07 21:30:00,91.034,91.045,91.011,91.019,70800000.0
2007-06-07 21:35:00,91.027,91.044,90.922,91.038,65600000.0
2007-06-07 21:40:00,91.037,91.043,91.011,91.028,65000000.0
2007-06-07 21:45:00,91.021,91.05,91.006,91.04,70800000.0
2007-06-07 21:50:00,91.029,91.055,91.021,91.032,64000000.0
2007-06-07 21:55:00,91.034,91.041,90.962,90.965,73600000.0
2007-06-07 22:00:00,90.969,90.969,90.9,90.901,78400000.0
2007-06-07 22:05:00,90.911,90.911,90.85,90.874,68800000.0
2007-06-07 22:10:00,90.875,90.88,90.826,90.854,61600000.0
2007-06-07 22:15:00,90.843,90.843,90.785,90.785,70400000.0
2007-06-07 22:20:00,90.764,90.766,90.688,90.69,67200000.0
2007-06-07 22:25:00,90.715,90.715,90.681,90.682,54400000.0
2007-06-07 22:30:00,90.676,90.712,90.633,90.698,65600000.0
2007-06-07 22:35:00,90.685,90.698,90.625,90.643,85800000.0
2007-06-07 22:40:00,90.654,90.672,90.643,90.656,68800000.0
2007-06-07 22:45:00,90.679,90.734,90.659,90.696,67200000.0
2007-06-07 22:50:00,90.714,90.758,90.713,90.729,57600000.0
2007-06-07 22:55:00,90.734,90.76,90.734,90.741,80000000.0
2007-06-07 23:00:00,90.745,90.747,90.711,90.738,77200000.0
2007-06-07 23:05:00,90.743,90.743,90.7,90.735,92800000.0
2007-06-07 23:10:00,90.748,90.758,90.734,90.755,64000000.0
2007-06-07 23:15:00,90.748,90.755,90.633,90.633,60800000.0
2007-06-07 23:20:00,90.624,90.689,90.624,90.675,62400000.0
2007-06-07 23:25:00,90.667,90.681,90.61,90.665,68200000.0
2007-06-07 23:30:00,90.672,90.696,90.66,90.68,73000000.0
2007-06-07 23:35:00,90.672,90.688,90.643,90.644,63400000.0
2007-06-07 23:40:00,90.641,90.649,90.501,90.516,88400000.0
2007-06-07 23:45:00,90.518,90.597,90.507,90.579,60800000.0
2007-06-07 23:50:00,90.541,90.541,90.492,90.515,60800000.0
2007-06-07 23:55:00,90.517,90.72,90.453,90.72,67200000.0
2007-06-08 00:00:00,90.762,90.855,90.69,90.855,63400000.0
2007-06-08 00:05:00,90.869,90.902,90.823,90.847,54400000.0
2007-06-08 00:10:00,90.841,90.866,90.779,90.781,63400000.0
2007-06-08 00:15:00,90.807,90.818,90.796,90.806,59600000.0
2007-06-08 00:20:00,90.796,90.847,90.796,90.836,75200000.0
2007-06-08 00:25:00,90.828,90.865,90.828,90.859,83200000.0
2007-06-08 00:30:00,90.843,90.889,90.84,90.881,68200000.0
2007-06-08 00:35:00,90.893,90.893,90.798,90.818,67600000.0
2007-06-08 00:40:00,90.815,90.843,90.783,90.843,77800000.0
2007-06-08 00:45:00,90.832,90.843,90.793,90.837,64000000.0
2007-06-08 00:50:00,90.857,90.862,90.808,90.838,64400000.0
2007-06-08 00:55:00,90.834,90.84,90.802,90.802,61800000.0
2007-06-08 01:00:00,90.792,90.853,90.792,90.853,62400000.0
2007-06-08 01:05:00,90.88,90.908,90.838,90.897,70400000.0
2007-06-08 01:10:00,90.908,91.005,90.907,90.999,67200000.0
2007-06-08 01:15:00,90.995,91.016,90.963,91.009,78400000.0
2007-06-08 01:20:00,91.008,91.056,91.008,91.04,60800000.0
2007-06-08 01:25:00,91.035,91.064,91.01,91.06,71400000.0
2007-06-08 01:30:00,91.047,91.059,91.014,91.047,73000000.0
2007-06-08 01:35:00,91.044,91.064,91.027,91.064,72000000.0
2007-06-08 01:40:00,91.057,91.078,91.042,91.061,54200000.0
2007-06-08 01:45:00,91.066,91.161,91.066,91.135,74600000.0
2007-06-08 01:50:00,91.167,91.33,91.167,91.33,73600000.0
2007-06-08 01:55:00,91.329,91.329,91.303,91.314,57600000.0
2007-06-08 02:00:00,91.316,91.337,91.271,91.296,70400000.0
2007-06-08 02:05:00,91.285,91.285,91.232,91.247,72000000.0
2007-06-08 02:10:00,91.248,91.253,91.072,91.089,54400000.0
2007-06-08 02:15:00,91.095,91.259,91.095,91.259,57600000.0
2007-06-08 02:20:00,91.266,91.275,91.178,91.264,60800000.0
2007-06-08 02:25:00,91.266,91.457,91.266,91.457,62400000.0
2007-06-08 02:30:00,91.461,91.489,91.406,91.462,65600000.0
2007-06-08 02:35:00,91.47,91.484,91.342,91.374,67000000.0
2007-06-08 02:40:00,91.383,91.4,91.342,91.368,57600000.0
2007-06-08 02:45:00,91.373,91.467,91.365,91.416,68800000.0
2007-06-08 02:50:00,91.378,91.378,91.227,91.327,56000000.0
2007-06-08 02:55:00,91.324,91.324,91.198,91.23,49000000.0
2007-06-08 03:00:00,91.252,91.371,91.164,91.322,64000000.0
2007-06-08 03:05:00,91.329,91.329,91.241,91.252,68800000.0
2007-06-08 03:10:00,91.258,91.304,91.251,91.304,72000000.0
2007-06-08 03:15:00,91.311,91.324,91.282,91.286,68800000.0
2007-06-08 03:20:00,91.29,91.296,91.266,91.278,61200000.0
2007-06-08 03:25:00,91.271,91.336,91.271,91.271,72000000.0
2007-06-08 03:30:00,91.265,91.308,91.21,91.296,57600000.0
2007-06-08 03:35:00,91.302,91.39,91.291,91.364,70800000.0
2007-06-08 03:40:00,91.364,91.378,91.304,91.307,60200000.0
2007-06-08 03:45:00,91.295,91.346,91.293,91.346,60200000.0
2007-06-08 03:50:00,91.332,91.372,91.322,91.372,62400000.0
2007-06-08 03:55:00,91.372,91.435,91.366,91.374,68800000.0
2007-06-08 04:00:00,91.339,91.385,91.319,91.385,58600000.0
2007-06-08 04:05:00,91.393,91.448,91.393,91.442,62400000.0
2007-06-08 04:10:00,91.474,91.624,91.46,91.585,60200000.0
2007-06-08 04:15:00,91.567,91.592,91.547,91.567,64400000.0
2007-06-08 04:20:00,91.54,91.54,91.449,91.506,63400000.0
2007-06-08 04:25:00,91.514,91.522,91.466,91.486,62400000.0
2007-06-08 04:30:00,91.47,91.493,91.408,91.418,60800000.0
2007-06-08 04:35:00,91.402,91.414,91.381,91.411,62800000.0
2007-06-08 04:40:00,91.42,91.437,91.398,91.415,57600000.0
2007-06-08 04:45:00,91.417,91.417,91.38,91.414,65600000.0
2007-06-08 04:50:00,91.423,91.482,91.352,91.451,66600000.0
2007-06-08 04:55:00,91.455,91.47,91.43,91.465,62400000.0
2007-06-08 05:00:00,91.444,91.457,91.38,91.393,60800000.0
2007-06-08 05:05:00,91.383,91.417,91.372,91.396,65600000.0
2007-06-08 05:10:00,91.394,91.415,91.373,91.402,64400000.0
2007-06-08 05:15:00,91.387,91.396,91.307,91.322,72000000.0
2007-06-08 05:20:00,91.327,91.413,91.327,91.401,60800000.0
2007-06-08 05:25:00,91.402,91.415,91.378,91.378,60800000.0
2007-06-08 05:30:00,91.382,91.394,91.34,91.366,60200000.0
2007-06-08 05:35:00,91.363,91.377,91.344,91.37,59600000.0
2007-06-08 05:40:00,91.374,91.469,91.367,91.469,60800000.0
2007-06-08 05:45:00,91.468,91.469,91.42,91.426,86400000.0
2007-06-08 05:50:00,91.417,91.417,91.385,91.399,64000000.0
2007-06-08 05:55:00,91.355,91.434,91.315,91.419,61200000.0
2007-06-08 06:00:00,91.417,91.468,91.408,91.468,60000000.0
2007-06-08 06:05:00,91.486,91.523,91.486,91.486,60200000.0
2007-06-08 06:10:00,91.481,91.501,91.398,91.501,65600000.0
2007-06-08 06:15:00,91.476,91.483,91.463,91.464,62400000.0
2007-06-08 06:20:00,91.456,91.456,91.426,91.439,66600000.0
2007-06-08 06:25:00,91.448,91.507,91.427,91.501,52200000.0
2007-06-08 06:30:00,91.502,91.507,91.464,91.482,67200000.0
2007-06-08 06:35:00,91.48,91.508,91.455,91.486,73600000.0
2007-06-08 06:40:00,91.484,91.499,91.471,91.499,67600000.0
2007-06-08 06:45:00,91.505,91.505,91.47,91.473,62200000.0
2007-06-08 06:50:00,91.461,91.499,91.461,91.482,72000000.0
2007-06-08 06:55:00,91.477,91.477,91.445,91.459,62400000.0
2007-06-08 07:00:00,91.465,91.479,91.455,91.478,72000000.0
2007-06-08 07:05:00,91.479,91.479,91.446,91.462,64000000.0
2007-06-08 07:10:00,91.46,91.512,91.401,91.512,60200000.0
2007-06-08 07:15:00,91.538,91.546,91.484,91.494,56000000.0
2007-06-08 07:20:00,91.496,91.503,91.473,91.478,59200000.0
2007-06-08 07:25:00,91.47,91.492,91.452,91.453,73600000.0
2007-06-08 07:30:00,91.441,91.448,91.335,91.335,70400000.0
2007-06-08 07:35:00,91.342,91.376,91.32,91.352,62200000.0
2007-06-08 07:40:00,91.351,91.379,91.341,91.376,60800000.0
2007-06-08 07:45:00,91.368,91.368,91.281,91.3,68200000.0
2007-06-08 07:50:00,91.296,91.296,91.244,91.267,72000000.0
2007-06-08 07:55:00,91.272,91.335,91.263,91.315,63400000.0
2007-06-08 08:00:00,91.303,91.303,91.208,91.228,70400000.0
2007-06-08 08:05:00,91.235,91.283,91.235,91.255,68800000.0
2007-06-08 08:10:00,91.247,91.278,91.157,91.157,64000000.0
2007-06-08 08:15:00,91.192,91.217,91.137,91.144,63400000.0
2007-06-08 08:20:00,91.149,91.152,91.101,91.107,73600000.0
2007-06-08 08:25:00,91.111,91.114,90.972,90.983,63400000.0
2007-06-08 08:30:00,90.998,91.076,90.977,91.076,64000000.0
2007-06-08 08:35:00,91.118,91.171,91.079,91.085,73600000.0
2007-06-08 08:40:00,91.063,91.064,90.947,90.947,72000000.0
2007-06-08 08:45:00,90.934,91.048,90.87,91.048,69200000.0
2007-06-08 08:50:00,91.104,91.143,91.065,91.067,72400000.0
2007-06-08 08:55:00,91.063,91.115,91.032,91.106,62400000.0
2007-06-08 09:00:00,91.105,91.163,91.101,91.137,67200000.0
2007-06-08 09:05:00,91.143,91.196,91.142,91.15,66600000.0
2007-06-08 09:10:00,91.149,91.156,91.074,91.132,61200000.0
2007-06-08 09:15:00,91.135,91.142,90.986,90.995,62400000.0
2007-06-08 09:20:00,90.988,90.988,90.809,90.828,70400000.0
2007-06-08 09:25:00,90.819,90.85,90.658,90.85,59200000.0
2007-06-08 09:30:00,90.857,90.887,90.788,90.801,64000000.0
2007-06-08 09:35:00,90.792,90.966,90.792,90.952,68800000.0
2007-06-08 09:40:00,90.952,90.966,90.868,90.868,66000000.0
2007-06-08 09:45:00,90.897,90.933,90.879,90.923,61200000.0
2007-06-08 09:50:00,90.918,90.92,90.833,90.833,66600000.0
2007-06-08 09:55:00,90.832,90.835,90.684,90.82,78400000.0
2007-06-08 10:00:00,90.819,90.819,90.706,90.706,59200000.0
2007-06-08 10:05:00,90.693,90.694,90.608,90.628,67200000.0
2007-06-08 10:10:00,90.608,90.753,90.59,90.749,65000000.0
2007-06-08 10:15:00,90.75,90.844,90.75,90.812,58600000.0
2007-06-08 10:20:00,90.843,90.843,90.796,90.804,68800000.0
2007-06-08 10:25:00,90.826,90.912,90.826,90.908,56000000.0
2007-06-08 10:30:00,90.903,90.972,90.903,90.959,65600000.0
2007-06-08 10:35:00,90.96,90.968,90.851,90.947,57000000.0
2007-06-08 10:40:00,90.956,90.967,90.917,90.939,63400000.0
2007-06-08 10:45:00,90.921,91.018,90.921,90.974,62400000.0
2007-06-08 10:50:00,90.984,91.026,90.982,91.026,73600000.0
2007-06-08 10:55:00,91.016,91.064,90.968,91.017,68800000.0
2007-06-08 11:00:00,91.011,91.06,90.997,91.056,68800000.0
2007-06-08 11:05:00,91.055,91.067,91.003,91.035,81600000.0
2007-06-08 11:10:00,91.038,91.047,90.974,91.002,67200000.0
2007-06-08 11:15:00,90.982,90.996,90.968,90.979,65600000.0
2007-06-08 11:20:00,90.975,90.988,90.936,90.937,63400000.0
2007-06-08 11:25:00,90.931,91.0,90.924,91.0,72000000.0
2007-06-08 11:30:00,90.986,91.004,90.93,90.953,68800000.0
2007-06-08 11:35:00,90.95,90.952,90.911,90.942,56800000.0
2007-06-08 11:40:00,90.942,90.956,90.815,90.818,67200000.0
2007-06-08 11:45:00,90.849,91.022,90.848,90.977,67000000.0
2007-06-08 11:50:00,90.973,91.058,90.973,91.046,65600000.0
2007-06-08 11:55:00,91.037,91.037,90.933,90.933,59200000.0
2007-06-08 12:00:00,90.923,90.971,90.917,90.941,64800000.0
2007-06-08 12:05:00,90.934,90.935,90.823,90.876,67200000.0
2007-06-08 12:10:00,90.86,90.931,90.841,90.869,59800000.0
2007-06-08 12:15:00,90.884,90.991,90.835,90.991,72000000.0
2007-06-08 12:20:00,91.014,91.177,91.014,91.171,68800000.0
2007-06-08 12:25:00,91.2,91.312,91.2,91.25,64000000.0
2007-06-08 12:30:00,91.238,91.238,91.115,91.143,70800000.0
2007-06-08 12:35:00,91.137,91.16,91.028,91.101,67200000.0
2007-06-08 12:40:00,91.095,91.139,91.075,91.139,73600000.0
2007-06-08 12:45:00,91.128,91.188,91.104,91.188,69200000.0
2007-06-08 12:50:00,91.203,91.236,91.192,91.212,60800000.0
2007-06-08 12:55:00,91.215,91.238,91.169,91.234,72000000.0
2007-06-08 13:00:00,91.259,91.275,91.215,91.237,60800000.0
2007-06-08 13:05:00,91.232,91.244,91.15,91.15,68200000.0
2007-06-08 13:10:00,91.15,91.158,91.116,91.129,69800000.0
2007-06-08 13:15:00,91.142,91.181,91.118,91.158,70400000.0
2007-06-08 13:20:00,91.15,91.162,91.088,91.101,67200000.0
2007-06-08 13:25:00,91.084,91.137,91.03,91.123,74600000.0
2007-06-08 13:30:00,91.116,91.174,91.098,91.123,67200000.0
2007-06-08 13:35:00,91.131,91.147,91.121,91.142,116200000.0
2007-06-08 13:40:00,91.136,91.154,91.124,91.148,127400000.0
2007-06-08 13:45:00,91.143,91.145,91.116,91.134,88000000.0
2007-06-08 13:50:00,91.14,91.36,91.14,91.342,90600000.0
2007-06-08 13:55:00,91.318,91.397,91.301,91.397,103400000.0
2007-06-08 14:00:00,91.375,91.376,91.317,91.327,118800000.0
2007-06-08 14:05:00,91.323,91.371,91.323,91.356,149200000.0
2007-06-08 14:10:00,91.336,91.406,91.334,91.406,102200000.0
2007-06-08 14:15:00,91.424,91.595,91.412,91.595,96000000.0
2007-06-08 14:20:00,91.583,91.649,91.545,91.649,137400000.0
2007-06-08 14:25:00,91.658,91.675,91.621,91.621,90000000.0
2007-06-08 14:30:00,91.617,91.67,91.534,91.565,140800000.0
2007-06-08 14:35:00,91.556,91.616,91.552,91.616,106000000.0
2007-06-08 14:40:00,91.599,91.608,91.532,91.556,120000000.0
2007-06-08 14:45:00,91.544,91.611,91.544,91.595,89000000.0
2007-06-08 14:50:00,91.595,91.668,91.595,91.665,102800000.0
2007-06-08 14:55:00,91.677,91.713,91.67,91.71,74000000.0
2007-06-08 15:00:00,91.722,91.722,91.674,91.718,91200000.0
2007-06-08 15:05:00,91.736,91.821,91.726,91.821,86800000.0
2007-06-08 15:10:00,91.813,91.9,91.801,91.85,164800000.0
2007-06-08 15:15:00,91.859,91.877,91.721,91.745,119400000.0
2007-06-08 15:20:00,91.703,91.758,91.676,91.734,126400000.0
2007-06-08 15:25:00,91.724,91.724,91.595,91.688,212800000.0
2007-06-08 15:30:00,91.594,91.765,91.552,91.721,258000000.0
2007-06-08 15:35:00,91.725,91.734,91.615,91.636,191800000.0
2007-06-08 15:40:00,91.639,91.663,91.556,91.588,144000000.0
2007-06-08 15:45:00,91.59,91.621,91.57,91.609,99600000.0
2007-06-08 15:50:00,91.62,91.729,91.616,91.718,97600000.0
2007-06-08 15:55:00,91.708,91.792,91.683,91.695,144000000.0
2007-06-08 16:00:00,91.712,91.715,91.668,91.692,224400000.0
2007-06-08 16:05:00,91.698,91.752,91.698,91.736,203000000.0
2007-06-08 16:10:00,91.734,91.751,91.715,91.739,172000000.0
2007-06-08 16:15:00,91.716,91.825,91.711,91.825,148800000.0
2007-06-08 16:20:00,91.875,91.906,91.865,91.896,140800000.0
2007-06-08 16:25:00,91.888,91.907,91.863,91.894,124800000.0
2007-06-08 16:30:00,91.889,91.894,91.854,91.87,128000000.0
2007-06-08 16:35:00,91.855,91.874,91.84,91.874,221200000.0
2007-06-08 16:40:00,91.905,92.011,91.899,91.981,212800000.0
2007-06-08 16:45:00,91.98,92.089,91.98,92.011,226600000.0
2007-06-08 16:50:00,92.002,92.008,91.976,91.987,195000000.0
2007-06-08 16:55:00,91.989,92.035,91.925,91.925,147600000.0
2007-06-08 17:00:00,91.912,91.926,91.787,91.797,210000000.0
2007-06-08 17:05:00,91.789,91.809,91.771,91.809,276000000.0
2007-06-08 17:10:00,91.832,91.832,91.75,91.75,141200000.0
2007-06-08 17:15:00,91.75,91.84,91.75,91.815,156800000.0
2007-06-08 17:20:00,91.817,91.847,91.788,91.801,88000000.0
2007-06-08 17:25:00,91.807,91.854,91.795,91.848,157800000.0
2007-06-08 17:30:00,91.837,91.847,91.812,91.845,257400000.0
2007-06-08 17:35:00,91.855,91.866,91.815,91.865,144000000.0
2007-06-08 17:40:00,91.869,91.886,91.86,91.874,147000000.0
2007-06-08 17:45:00,91.888,91.989,91.888,91.944,231800000.0
2007-06-08 17:50:00,91.947,91.967,91.935,91.962,177600000.0
2007-06-08 17:55:00,91.959,91.966,91.933,91.959,201000000.0
2007-06-08 18:00:00,91.961,91.961,91.926,91.939,177600000.0
2007-06-08 18:05:00,91.94,91.955,91.921,91.944,172600000.0
2007-06-08 18:10:00,91.948,91.958,91.915,91.942,87800000.0
2007-06-08 18:15:00,91.953,91.966,91.943,91.943,205200000.0
2007-06-08 18:20:00,91.954,91.957,91.915,91.944,188800000.0
2007-06-08 18:25:00,91.943,91.971,91.926,91.94,136000000.0
2007-06-08 18:30:00,91.948,91.972,91.918,91.935,169600000.0
2007-06-08 18:35:00,91.944,91.954,91.917,91.931,275400000.0
2007-06-08 18:40:00,91.915,91.949,91.912,91.948,296800000.0
2007-06-08 18:45:00,91.951,91.956,91.909,91.939,93200000.0
2007-06-08 18:50:00,91.933,91.97,91.911,91.97,127400000.0
2007-06-08 18:55:00,91.968,91.972,91.932,91.96,121600000.0
2007-06-08 19:00:00,91.951,91.957,91.906,91.941,100200000.0
2007-06-08 19:05:00,91.958,91.959,91.914,91.922,143400000.0
2007-06-08 19:10:00,91.937,91.947,91.921,91.938,75200000.0
2007-06-08 19:15:00,91.948,91.965,91.921,91.952,86400000.0
2007-06-08 19:20:00,91.937,91.981,91.919,91.971,110800000.0
2007-06-08 19:25:00,91.98,92.0,91.966,91.993,94400000.0
2007-06-08 19:30:00,92.0,92.041,91.991,92.041,61200000.0
2007-06-08 19:35:00,92.039,92.116,92.026,92.076,68800000.0
2007-06-08 19:40:00,92.071,92.146,92.057,92.146,55400000.0
2007-06-08 19:45:00,92.136,92.276,92.113,92.269,84600000.0
2007-06-08 19:50:00,92.281,92.328,92.244,92.309,64400000.0
2007-06-08 19:55:00,92.309,92.345,92.287,92.336,63400000.0
2007-06-08 20:00:00,92.349,92.365,92.333,92.365,93800000.0
2007-06-08 20:05:00,92.376,92.405,92.359,92.359,90000000.0
2007-06-08 20:10:00,92.352,92.371,92.293,92.364,62400000.0
2007-06-08 20:15:00,92.38,92.387,92.352,92.385,102400000.0
2007-06-08 20:20:00,92.376,92.449,92.369,92.403,78400000.0
2007-06-08 20:25:00,92.389,92.403,92.371,92.385,58600000.0
2007-06-08 20:30:00,92.377,92.452,92.357,92.429,73000000.0
2007-06-08 20:35:00,92.44,92.583,92.435,92.559,62200000.0
2007-06-08 20:40:00,92.557,92.56,92.527,92.56,64000000.0
2007-06-08 20:45:00,92.567,92.771,92.567,92.641,69200000.0
2007-06-08 20:50:00,92.641,92.707,92.613,92.689,81600000.0
2007-06-08 20:55:00,92.692,92.692,92.557,92.565,62400000.0
2007-06-08 21:00:00,92.561,92.602,92.546,92.588,72000000.0
2007-06-08 21:05:00,92.606,92.639,92.596,92.614,68800000.0
2007-06-08 21:10:00,92.613,92.651,92.602,92.638,67200000.0
2007-06-08 21:15:00,92.644,92.744,92.62,92.744,64000000.0
2007-06-08 21:20:00,92.742,92.866,92.742,92.865,60800000.0
2007-06-08 21:25:00,92.852,92.924,92.84,92.893,64000000.0
2007-06-08 21:30:00,92.9,92.94,92.9,92.912,70400000.0
2007-06-08 21:35:00,92.91,92.91,92.758,92.862,66000000.0
2007-06-08 21:40:00,92.849,92.876,92.824,92.857,66000000.0
2007-06-08 21:45:00,92.867,92.924,92.838,92.924,70400000.0
2007-06-08 21:50:00,92.93,92.93,92.89,92.89,63400000.0
2007-06-08 21:55:00,92.855,92.884,92.854,92.873,68800000.0
2007-06-08 22:00:00,92.885,92.926,92.879,92.909,78400000.0
2007-06-08 22:05:00,92.908,92.908,92.856,92.882,68800000.0
2007-06-08 22:10:00,92.888,92.901,92.858,92.874,62400000.0
2007-06-08 22:15:00,92.869,92.904,92.86,92.872,69800000.0
2007-06-08 22:20:00,92.877,92.878,92.849,92.849,66600000.0
2007-06-08 22:25:00,92.854,92.885,92.846,92.848,60200000.0
2007-06-08 22:30:00,92.861,92.876,92.8,92.847,65000000.0
2007-06-08 22:35:00,92.844,92.895,92.843,92.88,86400000.0
2007-06-08 22:40:00,92.885,92.917,92.872,92.872,68600000.0
2007-06-08 22:45:00,92.864,92.884,92.855,92.864,67200000.0
2007-06-08 22:50:00,92.877,92.899,92.862,92.886,56400000.0
2007-06-08 22:55:00,92.879,92.91,92.876,92.896,79400000.0
2007-06-10 23:00:00,92.854,92.854,92.701,92.701,76200000.0
2007-06-10 23:05:00,92.698,92.737,92.698,92.733,79200000.0
2007-06-10 23:10:00,92.735,92.746,92.717,92.733,52800000.0
2007-06-10 23:15:00,92.727,92.747,92.715,92.726,48000000.0
2007-06-10 23:20:00,92.722,92.723,92.674,92.688,62400000.0
2007-06-10 23:25:00,92.691,92.711,92.629,92.672,68800000.0
2007-06-10 23:30:00,92.686,92.716,92.661,92.699,73000000.0
2007-06-10 23:35:00,92.697,92.737,92.689,92.698,48000000.0
2007-06-10 23:40:00,92.689,92.724,92.681,92.714,89000000.0
2007-06-10 23:45:00,92.713,92.754,92.708,92.736,60800000.0
2007-06-10 23:50:00,92.739,92.756,92.717,92.73,60800000.0
2007-06-10 23:55:00,92.745,92.759,92.65,92.743,67200000.0
2007-06-11 00:00:00,92.747,92.757,92.694,92.71,63400000.0
2007-06-11 00:05:00,92.721,92.727,92.7,92.704,43200000.0
2007-06-11 00:10:00,92.698,92.71,92.641,92.649,64000000.0
2007-06-11 00:15:00,92.661,92.661,92.631,92.635,59200000.0
2007-06-11 00:20:00,92.609,92.631,92.585,92.599,75200000.0
2007-06-11 00:25:00,92.609,92.609,92.554,92.588,82600000.0
2007-06-11 00:30:00,92.576,92.589,92.546,92.561,68200000.0
2007-06-11 00:35:00,92.556,92.615,92.545,92.611,68200000.0
2007-06-11 00:40:00,92.603,92.635,92.592,92.603,78400000.0
2007-06-11 00:45:00,92.587,92.587,92.54,92.545,63400000.0
2007-06-11 00:50:00,92.542,92.556,92.53,92.545,64000000.0
2007-06-11 00:55:00,92.543,92.553,92.537,92.544,61800000.0
2007-06-11 01:00:00,92.541,92.568,92.525,92.549,62400000.0
2007-06-11 01:05:00,92.557,92.568,92.493,92.527,70800000.0
2007-06-11 01:10:00,92.52,92.547,92.515,92.515,66600000.0
2007-06-11 01:15:00,92.52,92.553,92.515,92.553,78400000.0
2007-06-11 01:20:00,92.557,92.567,92.539,92.551,60800000.0
2007-06-11 01:25:00,92.551,92.569,92.532,92.547,72000000.0
2007-06-11 01:30:00,92.552,92.615,92.552,92.601,73600000.0
2007-06-11 01:35:00,92.618,92.667,92.602,92.667,72400000.0
2007-06-11 01:40:00,92.677,92.701,92.653,92.659,56000000.0
2007-06-11 01:45:00,92.668,92.696,92.622,92.622,74600000.0
2007-06-11 01:50:00,92.647,92.677,92.647,92.674,73600000.0
2007-06-11 01:55:00,92.677,92.7,92.623,92.634,57000000.0
2007-06-11 02:00:00,92.642,92.688,92.642,92.682,57600000.0
2007-06-11 02:05:00,92.691,92.725,92.687,92.703,74000000.0
2007-06-11 02:10:00,92.691,92.748,92.691,92.732,75200000.0
2007-06-11 02:15:00,92.736,92.777,92.728,92.777,56000000.0
2007-06-11 02:20:00,92.789,92.842,92.767,92.842,72000000.0
2007-06-11 02:25:00,92.851,92.864,92.786,92.796,73000000.0
2007-06-11 02:30:00,92.792,92.809,92.76,92.79,70800000.0
2007-06-11 02:35:00,92.79,92.79,92.737,92.756,60800000.0
2007-06-11 02:40:00,92.761,92.762,92.683,92.714,78400000.0
2007-06-11 02:45:00,92.709,92.75,92.708,92.728,67200000.0
2007-06-11 02:50:00,92.728,92.741,92.648,92.7,70800000.0
2007-06-11 02:55:00,92.684,92.746,92.684,92.711,61800000.0
2007-06-11 03:00:00,92.714,92.743,92.709,92.731,62400000.0
2007-06-11 03:05:00,92.741,92.741,92.703,92.73,64000000.0
2007-06-11 03:10:00,92.726,92.748,92.694,92.694,64000000.0
2007-06-11 03:15:00,92.707,92.727,92.687,92.705,77800000.0
2007-06-11 03:20:00,92.693,92.704,92.67,92.672,68800000.0
2007-06-11 03:25:00,92.656,92.661,92.623,92.623,68800000.0
2007-06-11 03:30:00,92.646,92.654,92.608,92.617,83200000.0
2007-06-11 03:35:00,92.614,92.614,92.548,92.548,75600000.0
2007-06-11 03:40:00,92.571,92.628,92.548,92.628,59200000.0
2007-06-11 03:45:00,92.616,92.681,92.605,92.665,64000000.0
2007-06-11 03:50:00,92.683,92.694,92.591,92.599,54400000.0
2007-06-11 03:55:00,92.608,92.645,92.588,92.642,63400000.0
2007-06-11 04:00:00,92.64,92.683,92.583,92.64,67200000.0
2007-06-11 04:05:00,92.642,92.648,92.598,92.622,60200000.0
2007-06-11 04:10:00,92.633,92.633,92.568,92.577,60800000.0
2007-06-11 04:15:00,92.631,92.635,92.609,92.63,89600000.0
2007-06-11 04:20:00,92.627,92.645,92.598,92.599,64000000.0
2007-06-11 04:25:00,92.61,92.654,92.61,92.64,73600000.0
2007-06-11 04:30:00,92.625,92.653,92.565,92.645,68800000.0
2007-06-11 04:35:00,92.645,92.679,91.994,92.226,62400000.0
2007-06-11 04:40:00,92.215,92.288,92.13,92.13,60800000.0
2007-06-11 04:45:00,92.083,92.083,91.876,92.026,64000000.0
2007-06-11 04:50:00,92.04,92.102,91.716,91.716,92200000.0
2007-06-11 04:55:00,91.638,91.694,91.585,91.607,76800000.0
2007-06-11 05:00:00,91.625,91.761,91.625,91.723,79400000.0
2007-06-11 05:05:00,91.733,91.874,91.733,91.851,57600000.0
2007-06-11 05:10:00,91.836,91.911,91.779,91.838,67200000.0
2007-06-11 05:15:00,91.836,91.836,91.653,91.653,68200000.0
2007-06-11 05:20:00,91.619,91.672,91.511,91.667,86400000.0
2007-06-11 05:25:00,91.658,91.679,91.603,91.611,65600000.0
2007-06-11 05:30:00,91.609,91.636,91.57,91.616,54400000.0
2007-06-11 05:35:00,91.619,91.625,91.547,91.55,67200000.0
2007-06-11 05:40:00,91.571,91.588,91.417,91.417,70400000.0
2007-06-11 05:45:00,91.432,91.522,91.421,91.44,62400000.0
2007-06-11 05:50:00,91.454,91.568,91.454,91.488,68800000.0
2007-06-11 05:55:00,91.502,91.538,91.435,91.445,78400000.0
2007-06-11 06:00:00,91.418,91.428,91.386,91.425,68200000.0
2007-06-11 06:05:00,91.415,91.417,91.39,91.397,63400000.0
2007-06-11 06:10:00,91.402,91.438,91.354,91.423,69800000.0
2007-06-11 06:15:00,91.439,91.458,91.394,91.431,65000000.0
2007-06-11 06:20:00,91.425,91.465,91.316,91.43,65000000.0
2007-06-11 06:25:00,91.417,91.483,91.417,91.459,70400000.0
2007-06-11 06:30:00,91.452,91.494,91.441,91.49,64000000.0
2007-06-11 06:35:00,91.485,91.529,91.442,91.442,60800000.0
2007-06-11 06:40:00,91.474,91.508,91.402,91.495,63400000.0
2007-06-11 06:45:00,91.502,91.52,91.485,91.495,67600000.0
2007-06-11 06:50:00,91.497,91.627,91.482,91.624,68200000.0
2007-06-11 06:55:00,91.624,91.661,91.607,91.643,72000000.0
2007-06-11 07:00:00,91.622,91.643,91.586,91.6,62400000.0
2007-06-11 07:05:00,91.588,91.624,91.588,91.605,81600000.0
2007-06-11 07:10:00,91.604,91.625,91.601,91.624,68200000.0
2007-06-11 07:15:00,91.633,91.661,91.622,91.657,63400000.0
2007-06-11 07:20:00,91.656,91.676,91.647,91.647,62400000.0
2007-06-11 07:25:00,91.651,91.651,91.631,91.644,73600000.0
2007-06-11 07:30:00,91.644,91.663,91.602,91.602,59600000.0
2007-06-11 07:35:00,91.609,91.619,91.52,91.52,78400000.0
2007-06-11 07:40:00,91.511,91.54,91.505,91.539,102400000.0
2007-06-11 07:45:00,91.535,91.535,91.466,91.513,61800000.0
2007-06-11 07:50:00,91.522,91.531,91.407,91.407,91200000.0
2007-06-11 07:55:00,91.389,91.395,91.311,91.319,94400000.0
2007-06-11 08:00:00,91.314,91.314,91.274,91.285,64000000.0
2007-06-11 08:05:00,91.283,91.301,91.205,91.205,66000000.0
2007-06-11 08:10:00,91.182,91.222,91.157,91.16,84200000.0
2007-06-11 08:15:00,91.125,91.199,91.125,91.186,56000000.0
2007-06-11 08:20:00,91.183,91.183,91.116,91.125,68800000.0
2007-06-11 08:25:00,91.118,91.197,91.11,91.162,60200000.0
2007-06-11 08:30:00,91.162,91.168,91.048,91.048,93800000.0
2007-06-11 08:35:00,91.041,91.115,90.998,91.115,109200000.0
2007-06-11 08:40:00,91.112,91.134,91.098,91.126,86800000.0
2007-06-11 08:45:00,91.089,91.128,91.078,91.127,75200000.0
2007-06-11 08:50:00,91.127,91.158,91.111,91.142,144000000.0
2007-06-11 08:55:00,91.133,91.164,91.075,91.157,100800000.0
2007-06-11 09:00:00,91.143,91.15,91.103,91.111,121000000.0
2007-06-11 09:05:00,91.124,91.136,91.093,91.121,126600000.0
2007-06-11 09:10:00,91.08,91.08,90.944,90.959,92800000.0
2007-06-11 09:15:00,90.937,90.985,90.915,90.957,296400000.0
2007-06-11 09:20:00,90.954,90.976,90.948,90.958,275000000.0
2007-06-11 09:25:00,90.96,90.966,90.933,90.951,169600000.0
2007-06-11 09:30:00,90.934,90.967,90.934,90.959,135800000.0
2007-06-11 09:35:00,90.956,91.012,90.927,90.997,188800000.0
2007-06-11 09:40:00,90.99,91.054,90.975,91.054,205800000.0
2007-06-11 09:45:00,91.071,91.259,91.071,91.255,88000000.0
2007-06-11 09:50:00,91.262,91.276,91.218,91.218,172800000.0
2007-06-11 09:55:00,91.204,91.217,91.094,91.096,177000000.0
2007-06-11 10:00:00,91.097,91.166,91.097,91.146,200400000.0
2007-06-11 10:05:00,91.141,91.227,91.131,91.201,177000000.0
2007-06-11 10:10:00,91.213,91.279,91.213,91.273,232800000.0
2007-06-11 10:15:00,91.275,91.335,91.275,91.335,148200000.0
2007-06-11 10:20:00,91.345,91.422,91.342,91.422,143400000.0
2007-06-11 10:25:00,91.417,91.429,91.321,91.321,258600000.0
2007-06-11 10:30:00,91.329,91.354,91.327,91.34,158400000.0
2007-06-11 10:35:00,91.322,91.322,91.263,91.285,88000000.0
2007-06-11 10:40:00,91.288,91.288,91.218,91.234,156600000.0
2007-06-11 10:45:00,91.232,91.232,91.196,91.211,140000000.0
2007-06-11 10:50:00,91.202,91.215,91.171,91.179,277200000.0
2007-06-11 10:55:00,91.185,91.186,91.15,91.164,208400000.0
2007-06-11 11:00:00,91.149,91.193,91.143,91.193,147200000.0
2007-06-11 11:05:00,91.2,91.252,91.151,91.252,194600000.0
2007-06-11 11:10:00,91.263,91.314,91.263,91.299,226200000.0
2007-06-11 11:15:00,91.308,91.326,91.269,91.269,212600000.0
2007-06-11 11:20:00,91.259,91.259,91.168,91.221,221000000.0
2007-06-11 11:25:00,91.238,91.281,91.238,91.259,128000000.0
2007-06-11 11:30:00,91.252,91.286,91.247,91.259,124200000.0
2007-06-11 11:35:00,91.272,91.28,91.253,91.258,141200000.0
2007-06-11 11:40:00,91.271,91.319,91.27,91.31,148200000.0
2007-06-11 11:45:00,91.322,91.362,91.312,91.361,172800000.0
2007-06-11 11:50:00,91.363,91.366,91.326,91.352,204600000.0
2007-06-11 11:55:00,91.335,91.342,91.288,91.318,223200000.0
2007-06-11 12:00:00,91.321,91.347,91.312,91.328,144000000.0
2007-06-11 12:05:00,91.334,91.334,91.314,91.327,97600000.0
2007-06-11 12:10:00,91.325,91.333,91.3,91.307,99200000.0
2007-06-11 12:15:00,91.306,91.319,91.29,91.293,130600000.0
2007-06-11 12:20:00,91.317,91.317,91.272,91.289,191800000.0
2007-06-11 12:25:00,91.286,91.346,91.202,91.202,258000000.0
2007-06-11 12:30:00,91.278,91.303,91.193,91.222,211600000.0
2007-06-11 12:35:00,91.252,91.259,91.213,91.213,125800000.0
2007-06-11 12:40:00,91.216,91.232,91.119,91.148,120000000.0
2007-06-11 12:45:00,91.15,91.151,91.087,91.139,164800000.0
2007-06-11 12:50:00,91.125,91.14,91.085,91.135,86400000.0
2007-06-11 12:55:00,91.142,91.184,91.142,91.171,90600000.0
2007-06-11 13:00:00,91.168,91.168,91.08,91.088,75600000.0
2007-06-11 13:05:00,91.105,91.121,91.086,91.114,103800000.0
2007-06-11 13:10:00,91.114,91.231,91.107,91.231,89600000.0
2007-06-11 13:15:00,91.236,91.286,91.226,91.279,119400000.0
2007-06-11 13:20:00,91.284,91.352,91.274,91.342,106600000.0
2007-06-11 13:25:00,91.329,91.33,91.284,91.289,140200000.0
2007-06-11 13:30:00,91.301,91.302,91.277,91.286,91200000.0
2007-06-11 13:35:00,91.293,91.325,91.289,91.315,138600000.0
2007-06-11 13:40:00,91.319,91.392,91.319,91.381,95800000.0
2007-06-11 13:45:00,91.36,91.382,91.353,91.371,102400000.0
2007-06-11 13:50:00,91.371,91.38,91.324,91.331,149800000.0
2007-06-11 13:55:00,91.331,91.331,91.297,91.297,119400000.0
2007-06-11 14:00:00,91.277,91.277,91.21,91.258,103400000.0
2007-06-11 14:05:00,91.277,91.277,91.203,91.221,91200000.0
2007-06-11 14:10:00,91.207,91.233,91.203,91.225,87400000.0
2007-06-11 14:15:00,91.228,91.258,91.219,91.219,127800000.0
2007-06-11 14:20:00,91.218,91.239,91.197,91.236,116800000.0
2007-06-11 14:25:00,91.229,91.235,91.206,91.223,66600000.0
2007-06-11 14:30:00,91.249,91.294,91.158,91.234,75200000.0
2007-06-11 14:35:00,91.238,91.256,91.224,91.245,68000000.0
2007-06-11 14:40:00,91.256,91.276,91.231,91.239,70400000.0
2007-06-11 14:45:00,91.231,91.31,91.231,91.285,69800000.0
2007-06-11 14:50:00,91.283,91.318,91.277,91.296,68800000.0
2007-06-11 14:55:00,91.285,91.321,91.244,91.246,60800000.0
2007-06-11 15:00:00,91.215,91.348,91.215,91.308,72000000.0
2007-06-11 15:05:00,91.297,91.305,91.257,91.27,61200000.0
2007-06-11 15:10:00,91.242,91.271,91.229,91.271,69800000.0
2007-06-11 15:15:00,91.251,91.27,91.233,91.248,73600000.0
2007-06-11 15:20:00,91.252,91.274,91.167,91.233,66400000.0
2007-06-11 15:25:00,91.242,91.285,91.237,91.247,68600000.0
2007-06-11 15:30:00,91.249,91.251,91.219,91.241,64000000.0
2007-06-11 15:35:00,91.238,91.286,91.225,91.286,68200000.0
2007-06-11 15:40:00,91.294,91.297,91.201,91.266,72000000.0
2007-06-11 15:45:00,91.271,91.271,91.195,91.195,59200000.0
2007-06-11 15:50:00,91.207,91.284,91.206,91.265,67200000.0
2007-06-11 15:55:00,91.295,91.3,91.238,91.278,65600000.0
2007-06-11 16:00:00,91.264,91.269,91.11,91.181,59200000.0
2007-06-11 16:05:00,91.173,91.173,91.097,91.164,65600000.0
2007-06-11 16:10:00,91.184,91.217,91.16,91.16,67200000.0
2007-06-11 16:15:00,91.159,91.159,91.077,91.096,66600000.0
2007-06-11 16:20:00,91.096,91.108,91.051,91.051,57600000.0
2007-06-11 16:25:00,91.003,91.038,90.923,91.009,69200000.0
2007-06-11 16:30:00,91.001,91.061,90.996,91.021,72000000.0
2007-06-11 16:35:00,91.031,91.035,90.968,90.974,63400000.0
2007-06-11 16:40:00,90.961,90.966,90.926,90.953,65000000.0
2007-06-11 16:45:00,90.95,90.958,90.893,90.958,67200000.0
2007-06-11 16:50:00,90.966,90.97,90.883,90.894,81000000.0
2007-06-11 16:55:00,90.89,90.934,90.845,90.934,68200000.0
2007-06-11 17:00:00,90.945,91.045,90.857,91.045,68800000.0
2007-06-11 17:05:00,91.078,91.088,91.027,91.047,72400000.0
2007-06-11 17:10:00,91.06,91.072,91.027,91.056,61200000.0
2007-06-11 17:15:00,91.084,91.114,91.071,91.075,63400000.0
2007-06-11 17:20:00,91.079,91.141,91.015,91.137,57600000.0
2007-06-11 17:25:00,91.133,91.237,91.133,91.173,64400000.0
2007-06-11 17:30:00,91.187,91.199,91.159,91.168,56000000.0
2007-06-11 17:35:00,91.175,91.247,91.151,91.242,69200000.0
2007-06-11 17:40:00,91.254,91.261,91.186,91.186,59200000.0
2007-06-11 17:45:00,91.179,91.19,91.147,91.153,65000000.0
2007-06-11 17:50:00,91.136,91.161,91.128,91.154,67600000.0
2007-06-11 17:55:00,91.176,91.21,91.176,91.21,58600000.0
2007-06-11 18:00:00,91.201,91.213,91.107,91.194,78400000.0
2007-06-11 18:05:00,91.211,91.332,91.202,91.311,68000000.0
2007-06-11 18:10:00,91.299,91.311,91.255,91.274,60800000.0
2007-06-11 18:15:00,91.273,91.312,91.273,91.312,67200000.0
2007-06-11 18:20:00,91.299,91.351,91.254,91.342,68200000.0
2007-06-11 18:25:00,91.375,91.387,91.332,91.387,63400000.0
2007-06-11 18:30:00,91.385,91.428,91.382,91.424,59200000.0
2007-06-11 18:35:00,91.403,91.403,91.365,91.378,70400000.0
2007-06-11 18:40:00,91.359,91.376,91.344,91.357,62400000.0
2007-06-11 18:45:00,91.359,91.365,91.315,91.325,60200000.0
2007-06-11 18:50:00,91.334,91.361,91.319,91.348,67200000.0
2007-06-11 18:55:00,91.351,91.359,91.307,91.335,67000000.0
2007-06-11 19:00:00,91.315,91.329,91.307,91.313,59600000.0
2007-06-11 19:05:00,91.307,91.311,91.277,91.287,72000000.0
2007-06-11 19:10:00,91.289,91.341,91.286,91.333,68800000.0
2007-06-11 19:15:00,91.337,91.362,91.336,91.362,72000000.0
2007-06-11 19:20:00,91.361,91.381,91.345,91.359,73600000.0
2007-06-11 19:25:00,91.354,91.426,91.348,91.4,63400000.0
2007-06-11 19:30:00,91.397,91.409,91.371,91.39,64000000.0
2007-06-11 19:35:00,91.419,91.419,91.358,91.377,74000000.0
2007-06-11 19:40:00,91.378,91.384,91.349,91.38,63400000.0
2007-06-11 19:45:00,91.357,91.381,91.353,91.36,64000000.0
2007-06-11 19:50:00,91.365,91.381,91.321,91.348,68800000.0
2007-06-11 19:55:00,91.354,91.373,91.344,91.373,70400000.0
2007-06-11 20:00:00,91.371,91.419,91.353,91.416,63400000.0
2007-06-11 20:05:00,91.421,91.423,91.39,91.42,72000000.0
2007-06-11 20:10:00,91.422,91.431,91.402,91.402,68600000.0
2007-06-11 20:15:00,91.394,91.424,91.394,91.405,61600000.0
2007-06-11 20:20:00,91.408,91.437,91.403,91.421,62400000.0
2007-06-11 20:25:00,91.425,91.432,91.41,91.41,70800000.0
2007-06-11 20:30:00,91.425,91.436,91.376,91.4,73600000.0
2007-06-11 20:35:00,91.405,91.409,91.377,91.394,56000000.0
2007-06-11 20:40:00,91.396,91.416,91.393,91.412,56000000.0
2007-06-11 20:45:00,91.407,91.424,91.359,91.423,61200000.0
2007-06-11 20:50:00,91.408,91.408,91.358,91.358,64000000.0
2007-06-11 20:55:00,91.387,91.393,91.367,91.393,72000000.0
2007-06-11 21:00:00,91.386,91.468,91.377,91.43,61800000.0
2007-06-11 21:05:00,91.423,91.455,91.394,91.453,71400000.0
2007-06-11 21:10:00,91.473,91.473,91.426,91.445,60800000.0
2007-06-11 21:15:00,91.449,91.461,91.429,91.443,67200000.0
2007-06-11 21:20:00,91.474,91.485,91.453,91.484,60200000.0
2007-06-11 21:25:00,91.477,91.568,91.473,91.528,58600000.0
2007-06-11 21:30:00,91.528,91.532,91.474,91.488,52800000.0
2007-06-11 21:35:00,91.479,91.521,91.46,91.5,66600000.0
2007-06-11 21:40:00,91.481,91.514,91.479,91.498,51200000.0
2007-06-11 21:45:00,91.492,91.506,91.398,91.481,65600000.0
2007-06-11 21:50:00,91.49,91.493,91.461,91.485,60200000.0
2007-06-11 21:55:00,91.489,91.51,91.464,91.464,60800000.0
2007-06-11 22:00:00,91.459,91.495,91.382,91.383,62400000.0
2007-06-11 22:05:00,91.459,91.506,91.437,91.506,64000000.0
2007-06-11 22:10:00,91.494,91.494,91.463,91.464,77800000.0
2007-06-11 22:15:00,91.464,91.466,91.438,91.458,60200000.0
2007-06-11 22:20:00,91.402,91.449,90.977,91.441,54400000.0
2007-06-11 22:25:00,91.417,91.447,91.414,91.446,61200000.0
2007-06-11 22:30:00,91.461,91.517,91.461,91.508,60800000.0
2007-06-11 22:35:00,91.491,91.535,91.48,91.512,49000000.0
2007-06-11 22:40:00,91.533,91.543,91.466,91.509,66600000.0
2007-06-11 22:45:00,91.527,91.527,91.491,91.514,65600000.0
2007-06-11 22:50:00,91.521,91.543,91.498,91.526,66000000.0
2007-06-11 22:55:00,91.519,91.529,91.495,91.502,60800000.0
2007-06-11 23:00:00,91.511,91.512,91.475,91.481,62400000.0
2007-06-11 23:05:00,91.478,91.494,91.386,91.447,67200000.0
2007-06-11 23:10:00,91.442,91.472,91.432,91.466,65400000.0
2007-06-11 23:15:00,91.458,91.459,91.394,91.398,57000000.0
2007-06-11 23:20:00,91.397,91.419,91.384,91.402,62400000.0
2007-06-11 23:25:00,91.431,91.447,91.404,91.404,60800000.0
2007-06-11 23:30:00,91.405,91.409,91.342,91.355,62400000.0
2007-06-11 23:35:00,91.351,91.351,91.245,91.335,64000000.0
2007-06-11 23:40:00,91.33,91.33,91.252,91.265,64000000.0
2007-06-11 23:45:00,91.264,91.273,91.246,91.265,60800000.0
2007-06-11 23:50:00,91.256,91.297,91.252,91.297,62400000.0
2007-06-11 23:55:00,91.319,91.337,91.275,91.293,58400000.0
2007-06-12 00:00:00,91.308,91.318,91.293,91.302,68200000.0
2007-06-12 00:05:00,91.308,91.36,91.286,91.36,62400000.0
2007-06-12 00:10:00,91.36,91.38,91.341,91.359,61200000.0
2007-06-12 00:15:00,91.356,91.387,91.356,91.38,61200000.0
2007-06-12 00:20:00,91.388,91.391,91.328,91.351,70400000.0
2007-06-12 00:25:00,91.346,91.384,91.298,91.368,51200000.0
2007-06-12 00:30:00,91.371,91.425,91.334,91.334,72000000.0
2007-06-12 00:35:00,91.321,91.335,91.302,91.321,62400000.0
2007-06-12 00:40:00,91.318,91.343,91.314,91.314,68800000.0
2007-06-12 00:45:00,91.321,91.337,91.298,91.337,72000000.0
2007-06-12 00:50:00,91.345,91.381,91.313,91.377,68200000.0
2007-06-12 00:55:00,91.385,91.424,91.317,91.404,62800000.0
2007-06-12 01:00:00,91.392,91.427,91.379,91.416,49600000.0
2007-06-12 01:05:00,91.417,91.45,91.347,91.438,56000000.0
2007-06-12 01:10:00,91.447,91.447,91.403,91.412,68800000.0
2007-06-12 01:15:00,91.392,91.392,91.352,91.368,57600000.0
2007-06-12 01:20:00,91.367,91.383,91.356,91.373,67200000.0
2007-06-12 01:25:00,91.362,91.365,91.314,91.321,65000000.0
2007-06-12 01:30:00,91.331,91.37,91.324,91.345,61800000.0
2007-06-12 01:35:00,91.353,91.422,91.278,91.398,67200000.0
2007-06-12 01:40:00,91.418,91.431,91.345,91.428,57000000.0
2007-06-12 01:45:00,91.438,91.496,91.438,91.49,62400000.0
2007-06-12 01:50:00,91.47,91.47,91.439,91.456,72400000.0
2007-06-12 01:55:00,91.458,91.46,91.429,91.46,76800000.0
2007-06-12 02:00:00,91.45,91.452,91.415,91.436,65600000.0
2007-06-12 02:05:00,91.44,91.449,91.411,91.411,73000000.0
2007-06-12 02:10:00,91.406,91.423,91.365,91.4,75200000.0
2007-06-12 02:15:00,91.403,91.49,91.403,91.465,56000000.0
2007-06-12 02:20:00,91.478,91.487,91.428,91.433,72000000.0
2007-06-12 02:25:00,91.43,91.445,91.365,91.399,73400000.0
2007-06-12 02:30:00,91.384,91.391,91.304,91.305,72000000.0
2007-06-12 02:35:00,91.301,91.346,91.287,91.342,60800000.0
2007-06-12 02:40:00,91.35,91.382,91.331,91.382,77200000.0
2007-06-12 02:45:00,91.383,91.435,91.374,91.43,67200000.0
2007-06-12 02:50:00,91.432,91.441,91.374,91.423,70400000.0
2007-06-12 02:55:00,91.416,91.416,91.371,91.381,62400000.0
2007-06-12 03:00:00,91.347,91.383,91.345,91.362,62400000.0
2007-06-12 03:05:00,91.348,91.348,91.291,91.327,64000000.0
2007-06-12 03:10:00,91.307,91.333,91.26,91.269,63400000.0
2007-06-12 03:15:00,91.278,91.298,91.259,91.272,78400000.0
2007-06-12 03:20:00,91.277,91.299,91.263,91.268,61800000.0
2007-06-12 03:25:00,91.294,91.295,91.264,91.268,68800000.0
2007-06-12 03:30:00,91.262,91.283,91.247,91.273,51200000.0
2007-06-12 03:35:00,91.262,91.262,91.206,91.206,75200000.0
2007-06-12 03:40:00,91.226,91.232,91.203,91.232,58400000.0
2007-06-12 03:45:00,91.222,91.24,91.212,91.226,63800000.0
2007-06-12 03:50:00,91.219,91.245,91.199,91.243,54400000.0
2007-06-12 03:55:00,91.245,91.258,91.214,91.251,64000000.0
2007-06-12 04:00:00,91.255,91.272,91.145,91.252,67000000.0
2007-06-12 04:05:00,91.252,91.254,91.219,91.251,60800000.0
2007-06-12 04:10:00,91.22,91.264,91.22,91.262,60800000.0
2007-06-12 04:15:00,91.276,91.276,91.225,91.239,91200000.0
2007-06-12 04:20:00,91.256,91.28,91.248,91.251,66000000.0
2007-06-12 04:25:00,91.242,91.268,91.231,91.245,73000000.0
2007-06-12 04:30:00,91.244,91.3,91.208,91.283,67000000.0
2007-06-12 04:35:00,91.297,91.319,91.289,91.305,67200000.0
2007-06-12 04:40:00,91.293,91.301,91.262,91.287,60800000.0
2007-06-12 04:45:00,91.293,91.312,91.271,91.308,64400000.0
2007-06-12 04:50:00,91.299,91.334,91.291,91.293,92800000.0
2007-06-12 04:55:00,91.31,91.373,91.3,91.373,76800000.0
2007-06-12 05:00:00,91.358,91.406,91.35,91.395,80000000.0
2007-06-12 05:05:00,91.408,91.408,91.342,91.365,57000000.0
2007-06-12 05:10:00,91.376,91.387,91.354,91.359,67200000.0
2007-06-12 05:15:00,91.37,91.389,91.345,91.365,68800000.0
2007-06-12 05:20:00,91.357,91.391,91.355,91.359,85800000.0
2007-06-12 05:25:00,91.369,91.374,91.303,91.365,65000000.0
2007-06-12 05:30:00,91.357,91.41,91.357,91.37,54400000.0
2007-06-12 05:35:00,91.363,91.395,91.347,91.362,67200000.0
2007-06-12 05:40:00,91.372,91.395,91.343,91.385,68600000.0
2007-06-12 05:45:00,91.396,91.406,91.379,91.383,61800000.0
2007-06-12 05:50:00,91.395,91.43,91.373,91.388,69200000.0
2007-06-12 05:55:00,91.385,91.405,91.372,91.398,78800000.0
2007-06-12 06:00:00,91.402,91.427,91.395,91.404,68800000.0
2007-06-12 06:05:00,91.409,91.435,91.404,91.432,64000000.0
2007-06-12 06:10:00,91.434,91.434,91.39,91.414,70800000.0
2007-06-12 06:15:00,91.414,91.434,91.385,91.411,65600000.0
2007-06-12 06:20:00,91.417,91.431,91.328,91.419,65600000.0
2007-06-12 06:25:00,91.416,91.431,91.384,91.393,70400000.0
2007-06-12 06:30:00,91.394,91.435,91.38,91.43,64000000.0
2007-06-12 06:35:00,91.437,91.475,91.392,91.392,60800000.0
2007-06-12 06:40:00,91.413,91.464,91.332,91.438,62800000.0
2007-06-12 06:45:00,91.45,91.475,91.437,91.468,70400000.0
2007-06-12 06:50:00,91.481,91.614,91.48,91.611,68800000.0
2007-06-12 06:55:00,91.598,91.598,91.557,91.59,72000000.0
2007-06-12 07:00:00,91.585,91.626,91.577,91.592,62400000.0
2007-06-12 07:05:00,91.585,91.631,91.582,91.631,81600000.0
2007-06-12 07:10:00,91.623,91.623,91.558,91.58,68200000.0
2007-06-12 07:15:00,91.592,91.616,91.57,91.592,64000000.0
2007-06-12 07:20:00,91.59,91.595,91.569,91.587,62400000.0
2007-06-12 07:25:00,91.58,91.618,91.565,91.565,73000000.0
2007-06-12 07:30:00,91.564,91.579,91.547,91.547,59200000.0
2007-06-12 07:35:00,91.537,91.598,91.531,91.589,77800000.0
2007-06-12 07:40:00,91.589,91.591,91.5,91.509,101800000.0
2007-06-12 07:45:00,91.506,91.517,91.452,91.462,62400000.0
2007-06-12 07:50:00,91.461,91.464,91.411,91.415,91600000.0
2007-06-12 07:55:00,91.413,91.501,91.404,91.5,94800000.0
2007-06-12 08:00:00,91.503,91.515,91.461,91.487,64000000.0
2007-06-12 08:05:00,91.466,91.466,91.414,91.419,65000000.0
2007-06-12 08:10:00,91.421,91.497,91.412,91.497,84800000.0
2007-06-12 08:15:00,91.492,91.521,91.466,91.507,55400000.0
2007-06-12 08:20:00,91.542,91.553,91.486,91.493,68800000.0
2007-06-12 08:25:00,91.496,91.601,91.494,91.601,60800000.0
2007-06-12 08:30:00,91.614,91.7,91.596,91.697,94800000.0
2007-06-12 08:35:00,91.7,91.736,91.638,91.642,110200000.0
2007-06-12 08:40:00,91.632,91.632,91.547,91.565,85800000.0
2007-06-12 08:45:00,91.574,91.576,91.527,91.536,67600000.0
2007-06-12 08:50:00,91.535,91.547,91.512,91.536,143400000.0
2007-06-12 08:55:00,91.513,91.533,91.477,91.533,100000000.0
2007-06-12 09:00:00,91.531,91.596,91.531,91.571,121000000.0
2007-06-12 09:05:00,91.567,91.567,91.503,91.503,127400000.0
2007-06-12 09:10:00,91.509,91.509,91.439,91.453,92200000.0
2007-06-12 09:15:00,91.439,91.498,91.439,91.494,294800000.0
2007-06-12 09:20:00,91.498,91.536,91.48,91.527,274000000.0
2007-06-12 09:25:00,91.535,91.55,91.471,91.484,169400000.0
2007-06-12 09:30:00,91.491,91.553,91.486,91.553,136400000.0
2007-06-12 09:35:00,91.551,91.552,91.517,91.538,188200000.0
2007-06-12 09:40:00,91.527,91.564,91.515,91.559,205200000.0
2007-06-12 09:45:00,91.548,91.603,91.548,91.594,88000000.0
2007-06-12 09:50:00,91.586,91.589,91.558,91.573,172200000.0
2007-06-12 09:55:00,91.577,91.589,91.516,91.516,178000000.0
2007-06-12 10:00:00,91.534,91.573,91.524,91.553,201400000.0
2007-06-12 10:05:00,91.554,91.673,91.554,91.614,177600000.0
2007-06-12 10:10:00,91.614,91.638,91.61,91.626,233600000.0
2007-06-12 10:15:00,91.63,91.631,91.595,91.604,149200000.0
2007-06-12 10:20:00,91.629,91.673,91.629,91.673,143800000.0
2007-06-12 10:25:00,91.661,91.661,91.6,91.604,258600000.0
2007-06-12 10:30:00,91.616,91.621,91.55,91.595,158800000.0
2007-06-12 10:35:00,91.594,91.675,91.582,91.625,88000000.0
2007-06-12 10:40:00,91.616,91.616,91.549,91.579,158000000.0
2007-06-12 10:45:00,91.587,91.667,91.587,91.667,140200000.0
2007-06-12 10:50:00,91.669,91.676,91.62,91.645,276000000.0
2007-06-12 10:55:00,91.64,91.64,91.586,91.595,209000000.0
2007-06-12 11:00:00,91.589,91.608,91.578,91.581,146600000.0
2007-06-12 11:05:00,91.589,91.615,91.564,91.596,194600000.0
2007-06-12 11:10:00,91.611,91.624,91.508,91.509,234000000.0
2007-06-12 11:15:00,91.539,91.54,91.498,91.515,214000000.0
2007-06-12 11:20:00,91.501,91.501,91.475,91.496,219600000.0
2007-06-12 11:25:00,91.49,91.491,91.424,91.452,127400000.0
2007-06-12 11:30:00,91.479,91.488,91.468,91.477,124800000.0
2007-06-12 11:35:00,91.469,91.491,91.463,91.485,140800000.0
2007-06-12 11:40:00,91.49,91.562,91.469,91.539,148600000.0
2007-06-12 11:45:00,91.526,91.574,91.52,91.554,171600000.0
2007-06-12 11:50:00,91.548,91.593,91.539,91.579,204200000.0
2007-06-12 11:55:00,91.571,91.587,91.539,91.539,222800000.0
2007-06-12 12:00:00,91.539,91.549,91.492,91.498,143800000.0
2007-06-12 12:05:00,91.51,91.534,91.498,91.528,96800000.0
2007-06-12 12:10:00,91.52,91.553,91.511,91.553,98600000.0
2007-06-12 12:15:00,91.567,91.595,91.547,91.574,157200000.0
2007-06-12 12:20:00,91.563,91.575,91.549,91.549,190800000.0
2007-06-12 12:25:00,91.566,91.583,91.415,91.437,257400000.0
2007-06-12 12:30:00,91.552,91.552,91.451,91.501,212800000.0
2007-06-12 12:35:00,91.496,91.496,91.459,91.484,126400000.0
2007-06-12 12:40:00,91.485,91.511,91.485,91.492,120400000.0
2007-06-12 12:45:00,91.515,91.562,91.515,91.525,163600000.0
2007-06-12 12:50:00,91.521,91.599,91.521,91.598,86200000.0
2007-06-12 12:55:00,91.598,91.609,91.578,91.578,91200000.0
2007-06-12 13:00:00,91.585,91.587,91.531,91.537,75000000.0
2007-06-12 13:05:00,91.538,91.553,91.501,91.501,104000000.0
2007-06-12 13:10:00,91.496,91.513,91.48,91.488,88400000.0
2007-06-12 13:15:00,91.461,91.475,91.438,91.447,120000000.0
2007-06-12 13:20:00,91.472,91.503,91.458,91.501,106600000.0
2007-06-12 13:25:00,91.49,91.505,91.47,91.47,140200000.0
2007-06-12 13:30:00,91.487,91.538,91.477,91.526,90000000.0
2007-06-12 13:35:00,91.517,91.55,91.502,91.515,138600000.0
2007-06-12 13:40:00,91.514,91.546,91.514,91.543,96000000.0
2007-06-12 13:45:00,91.556,91.556,91.533,91.546,101800000.0
2007-06-12 13:50:00,91.546,91.578,91.53,91.578,149800000.0
2007-06-12 13:55:00,91.567,91.596,91.55,91.581,120000000.0
2007-06-12 14:00:00,91.573,91.582,91.54,91.54,104000000.0
2007-06-12 14:05:00,91.527,91.563,91.521,91.563,91600000.0
2007-06-12 14:10:00,91.57,91.57,91.513,91.518,88000000.0
2007-06-12 14:15:00,91.509,91.513,91.48,91.503,127400000.0
2007-06-12 14:20:00,91.497,91.504,91.478,91.481,116800000.0
2007-06-12 14:25:00,91.479,91.498,91.47,91.498,67200000.0
2007-06-12 14:30:00,91.492,91.507,91.399,91.466,75200000.0
2007-06-12 14:35:00,91.487,91.488,91.448,91.478,60800000.0
2007-06-12 14:40:00,91.484,91.524,91.448,91.524,70400000.0
2007-06-12 14:45:00,91.503,91.522,91.481,91.501,69200000.0
2007-06-12 14:50:00,91.505,91.51,91.466,91.479,68600000.0
2007-06-12 14:55:00,91.465,91.471,91.433,91.434,60800000.0
2007-06-12 15:00:00,91.436,91.492,91.436,91.471,72000000.0
2007-06-12 15:05:00,91.466,91.481,91.438,91.45,60800000.0
2007-06-12 15:10:00,91.452,91.482,91.428,91.482,70400000.0
2007-06-12 15:15:00,91.482,91.482,91.447,91.464,73600000.0
2007-06-12 15:20:00,91.476,91.493,91.371,91.479,67200000.0
2007-06-12 15:25:00,91.477,91.491,91.462,91.491,70400000.0
2007-06-12 15:30:00,91.49,91.491,91.462,91.491,63400000.0
2007-06-12 15:35:00,91.491,91.514,91.49,91.511,68800000.0
2007-06-12 15:40:00,91.514,91.52,91.433,91.512,72000000.0
2007-06-12 15:45:00,91.503,91.518,91.477,91.482,58600000.0
2007-06-12 15:50:00,91.482,91.494,91.47,91.473,67200000.0
2007-06-12 15:55:00,91.467,91.476,91.424,91.438,65600000.0
2007-06-12 16:00:00,91.416,91.424,91.302,91.353,59200000.0
2007-06-12 16:05:00,91.346,91.384,91.334,91.363,64400000.0
2007-06-12 16:10:00,91.375,91.46,91.375,91.412,67600000.0
2007-06-12 16:15:00,91.41,91.417,91.38,91.415,67200000.0
2007-06-12 16:20:00,91.408,91.411,91.357,91.357,57600000.0
2007-06-12 16:25:00,91.348,91.404,91.348,91.353,68800000.0
2007-06-12 16:30:00,91.35,91.398,91.344,91.345,72000000.0
2007-06-12 16:35:00,91.345,91.427,91.334,91.421,64000000.0
2007-06-12 16:40:00,91.444,91.444,91.382,91.398,65600000.0
2007-06-12 16:45:00,91.392,91.412,91.37,91.379,67200000.0
2007-06-12 16:50:00,91.396,91.504,91.358,91.504,81600000.0
2007-06-12 16:55:00,91.489,91.503,91.441,91.443,68200000.0
2007-06-12 17:00:00,91.418,91.438,91.333,91.366,68800000.0
2007-06-12 17:05:00,91.372,91.41,91.357,91.395,73600000.0
2007-06-12 17:10:00,91.394,91.426,91.388,91.411,62400000.0
2007-06-12 17:15:00,91.413,91.42,91.354,91.387,63400000.0
2007-06-12 17:20:00,91.408,91.423,91.33,91.393,57000000.0
2007-06-12 17:25:00,91.367,91.38,91.347,91.361,66000000.0
2007-06-12 17:30:00,91.358,91.383,91.357,91.379,56400000.0
2007-06-12 17:35:00,91.376,91.434,91.376,91.434,68600000.0
2007-06-12 17:40:00,91.447,91.466,91.433,91.461,59200000.0
2007-06-12 17:45:00,91.479,91.504,91.47,91.498,65600000.0
2007-06-12 17:50:00,91.496,91.501,91.451,91.492,67200000.0
2007-06-12 17:55:00,91.493,91.547,91.493,91.527,59200000.0
2007-06-12 18:00:00,91.515,91.55,91.449,91.533,77800000.0
2007-06-12 18:05:00,91.527,91.541,91.506,91.508,67200000.0
2007-06-12 18:10:00,91.506,91.563,91.506,91.549,60800000.0
2007-06-12 18:15:00,91.536,91.547,91.501,91.525,67200000.0
2007-06-12 18:20:00,91.547,91.569,91.482,91.547,68200000.0
2007-06-12 18:25:00,91.558,91.563,91.531,91.551,63400000.0
2007-06-12 18:30:00,91.535,91.566,91.532,91.541,59200000.0
2007-06-12 18:35:00,91.523,91.556,91.522,91.528,69800000.0
2007-06-12 18:40:00,91.521,91.546,91.508,91.521,61200000.0
2007-06-12 18:45:00,91.511,91.529,91.501,91.523,60800000.0
2007-06-12 18:50:00,91.52,91.571,91.501,91.565,66600000.0
2007-06-12 18:55:00,91.564,91.564,91.516,91.547,67200000.0
2007-06-12 19:00:00,91.542,91.563,91.527,91.528,60200000.0
2007-06-12 19:05:00,91.527,91.537,91.503,91.517,72000000.0
2007-06-12 19:10:00,91.515,91.52,91.486,91.486,68800000.0
2007-06-12 19:15:00,91.481,91.528,91.471,91.528,71400000.0
2007-06-12 19:20:00,91.533,91.54,91.519,91.524,73000000.0
2007-06-12 19:25:00,91.52,91.552,91.52,91.535,64000000.0
2007-06-12 19:30:00,91.539,91.541,91.513,91.513,64400000.0
2007-06-12 19:35:00,91.52,91.533,91.479,91.531,73000000.0
2007-06-12 19:40:00,91.531,91.541,91.504,91.516,62800000.0
2007-06-12 19:45:00,91.487,91.576,91.487,91.558,64000000.0
2007-06-12 19:50:00,91.557,91.577,91.548,91.561,68600000.0
2007-06-12 19:55:00,91.564,91.602,91.554,91.601,69800000.0
2007-06-12 20:00:00,91.601,91.623,91.578,91.621,63800000.0
2007-06-12 20:05:00,91.622,91.622,91.566,91.57,71400000.0
2007-06-12 20:10:00,91.587,91.594,91.535,91.561,68800000.0
2007-06-12 20:15:00,91.558,91.567,91.535,91.561,60200000.0
2007-06-12 20:20:00,91.558,91.562,91.513,91.523,62400000.0
2007-06-12 20:25:00,91.521,91.528,91.502,91.514,70400000.0
2007-06-12 20:30:00,91.506,91.557,91.506,91.542,73000000.0
2007-06-12 20:35:00,91.539,91.543,91.505,91.52,71400000.0
2007-06-12 20:40:00,91.525,91.541,91.5,91.524,62400000.0
2007-06-12 20:45:00,91.524,91.551,91.448,91.532,60800000.0
2007-06-12 20:50:00,91.518,91.535,91.508,91.535,63400000.0
2007-06-12 20:55:00,91.536,91.536,91.476,91.502,72000000.0
2007-06-12 21:00:00,91.503,91.537,91.476,91.534,60600000.0
2007-06-12 21:05:00,91.537,91.537,91.473,91.478,72000000.0
2007-06-12 21:10:00,91.473,91.504,91.459,91.504,54400000.0
2007-06-12 21:15:00,91.513,91.513,91.461,91.487,66000000.0
2007-06-12 21:20:00,91.477,91.502,91.476,91.498,68800000.0
2007-06-12 21:25:00,91.516,91.516,91.463,91.478,58600000.0
2007-06-12 21:30:00,91.467,91.482,91.441,91.458,52200000.0
2007-06-12 21:35:00,91.462,91.472,91.406,91.406,67200000.0
2007-06-12 21:40:00,91.392,91.44,91.387,91.412,63400000.0
2007-06-12 21:45:00,91.407,91.407,91.265,91.353,65000000.0
2007-06-12 21:50:00,91.363,91.363,91.331,91.34,60800000.0
2007-06-12 21:55:00,91.345,91.359,91.336,91.358,60200000.0
2007-06-12 22:00:00,91.345,91.37,91.274,91.287,62800000.0
2007-06-12 22:05:00,91.347,91.373,91.336,91.336,63400000.0
2007-06-12 22:10:00,91.317,91.338,91.289,91.289,80400000.0
2007-06-12 22:15:00,91.292,91.306,91.272,91.302,56000000.0
2007-06-12 22:20:00,91.303,91.303,91.243,91.252,68200000.0
2007-06-12 22:25:00,91.277,91.277,91.197,91.216,62200000.0
2007-06-12 22:30:00,91.215,91.227,91.143,91.18,60800000.0
2007-06-12 22:35:00,91.175,91.181,91.137,91.137,61800000.0
2007-06-12 22:40:00,91.128,91.149,91.068,91.127,66600000.0
2007-06-12 22:45:00,91.147,91.147,91.092,91.131,66000000.0
2007-06-12 22:50:00,91.125,91.141,91.092,91.092,65400000.0
2007-06-12 22:55:00,91.106,91.108,91.043,91.058,60800000.0
2007-06-12 23:00:00,91.067,91.093,91.051,91.078,72000000.0
2007-06-12 23:05:00,91.074,91.09,91.006,91.069,60800000.0
2007-06-12 23:10:00,91.074,91.083,91.029,91.037,63400000.0
2007-06-12 23:15:00,91.043,91.058,90.989,91.026,57000000.0
2007-06-12 23:20:00,91.024,91.06,91.016,91.037,61800000.0
2007-06-12 23:25:00,91.028,91.028,90.983,90.983,60800000.0
2007-06-12 23:30:00,90.988,91.056,90.98,91.05,62400000.0
2007-06-12 23:35:00,91.061,91.071,90.965,91.056,64000000.0
2007-06-12 23:40:00,91.092,91.13,91.002,91.026,64400000.0
2007-06-12 23:45:00,91.02,91.039,90.988,91.011,60800000.0
2007-06-12 23:50:00,91.004,91.034,90.995,91.021,61200000.0
2007-06-12 23:55:00,91.021,91.033,91.009,91.024,59600000.0
2007-06-13 00:00:00,91.009,91.039,91.009,91.031,68200000.0
2007-06-13 00:05:00,91.035,91.049,91.012,91.049,62400000.0
2007-06-13 00:10:00,91.08,91.089,91.067,91.071,60800000.0
2007-06-13 00:15:00,91.072,91.082,91.044,91.051,60200000.0
2007-06-13 00:20:00,91.059,91.076,91.004,91.056,70400000.0
2007-06-13 00:25:00,91.047,91.053,90.983,91.048,57000000.0
2007-06-13 00:30:00,91.045,91.048,90.977,90.996,72000000.0
2007-06-13 00:35:00,91.0,91.0,90.936,90.958,61800000.0
2007-06-13 00:40:00,90.959,90.989,90.945,90.987,69200000.0
2007-06-13 00:45:00,90.964,91.029,90.96,91.029,62800000.0
2007-06-13 00:50:00,91.033,91.047,91.022,91.027,68800000.0
2007-06-13 00:55:00,91.023,91.051,90.934,91.02,64000000.0
2007-06-13 01:00:00,90.997,91.029,90.966,91.011,49600000.0
2007-06-13 01:05:00,91.024,91.058,90.937,90.976,56000000.0
2007-06-13 01:10:00,90.992,91.011,90.979,91.006,68800000.0
2007-06-13 01:15:00,91.023,91.053,91.002,91.027,57600000.0
2007-06-13 01:20:00,91.037,91.072,91.02,91.049,66600000.0
2007-06-13 01:25:00,91.049,91.05,90.989,91.012,65000000.0
2007-06-13 01:30:00,91.02,91.034,90.999,91.001,62400000.0
2007-06-13 01:35:00,91.023,91.047,90.935,91.017,65600000.0
2007-06-13 01:40:00,91.01,91.026,90.957,91.024,57600000.0
2007-06-13 01:45:00,91.024,91.04,91.019,91.019,57600000.0
2007-06-13 01:50:00,91.035,91.035,90.976,90.982,72000000.0
2007-06-13 01:55:00,90.975,90.975,90.934,90.948,71400000.0
2007-06-13 02:00:00,90.937,90.967,90.927,90.959,62200000.0
2007-06-13 02:05:00,90.951,90.957,90.905,90.905,73600000.0
2007-06-13 02:10:00,90.901,90.958,90.888,90.958,75200000.0
2007-06-13 02:15:00,90.967,91.015,90.928,90.998,56000000.0
2007-06-13 02:20:00,90.983,90.99,90.948,90.973,72000000.0
2007-06-13 02:25:00,90.982,91.004,90.972,91.001,73600000.0
2007-06-13 02:30:00,91.011,91.053,91.001,91.014,72000000.0
2007-06-13 02:35:00,91.008,91.018,90.966,91.016,60800000.0
2007-06-13 02:40:00,91.028,91.048,91.004,91.048,78400000.0
2007-06-13 02:45:00,91.045,91.046,90.994,91.045,66600000.0
2007-06-13 02:50:00,91.048,91.129,91.023,91.129,69200000.0
2007-06-13 02:55:00,91.114,91.159,91.114,91.147,62400000.0
2007-06-13 03:00:00,91.154,91.184,91.154,91.183,62400000.0
2007-06-13 03:05:00,91.18,91.189,91.159,91.159,63400000.0
2007-06-13 03:10:00,91.148,91.182,91.146,91.169,63800000.0
2007-06-13 03:15:00,91.172,91.214,91.153,91.197,77800000.0
2007-06-13 03:20:00,91.196,91.224,91.196,91.212,64000000.0
2007-06-13 03:25:00,91.204,91.258,91.195,91.216,68800000.0
2007-06-13 03:30:00,91.241,91.314,91.217,91.313,83200000.0
2007-06-13 03:35:00,91.317,91.338,91.263,91.27,75200000.0
2007-06-13 03:40:00,91.284,91.295,91.244,91.265,59200000.0
2007-06-13 03:45:00,91.242,91.276,91.242,91.275,62800000.0
2007-06-13 03:50:00,91.275,91.282,91.251,91.26,54800000.0
2007-06-13 03:55:00,91.277,91.311,91.245,91.311,63400000.0
2007-06-13 04:00:00,91.312,91.387,91.275,91.365,67200000.0
2007-06-13 04:05:00,91.37,91.389,91.34,91.34,60200000.0
2007-06-13 04:10:00,91.317,91.317,91.252,91.308,60600000.0
2007-06-13 04:15:00,91.324,91.357,91.315,91.339,94400000.0
2007-06-13 04:20:00,91.331,91.355,91.291,91.291,64000000.0
2007-06-13 04:25:00,91.301,91.348,91.301,91.348,73600000.0
2007-06-13 04:30:00,91.346,91.378,91.306,91.324,68800000.0
2007-06-13 04:35:00,91.328,91.331,91.307,91.308,61200000.0
2007-06-13 04:40:00,91.294,91.344,91.294,91.314,60800000.0
2007-06-13 04:45:00,91.318,91.33,91.283,91.283,64000000.0
2007-06-13 04:50:00,91.284,91.302,91.27,91.3,93200000.0
2007-06-13 04:55:00,91.306,91.358,91.297,91.351,76200000.0
2007-06-13 05:00:00,91.329,91.346,91.294,91.323,79400000.0
2007-06-13 05:05:00,91.338,91.416,91.31,91.35,57000000.0
2007-06-13 05:10:00,91.344,91.344,91.285,91.309,67200000.0
2007-06-13 05:15:00,91.314,91.373,91.296,91.369,69200000.0
2007-06-13 05:20:00,91.396,91.404,91.36,91.393,86400000.0
2007-06-13 05:25:00,91.385,91.395,91.313,91.36,65600000.0
2007-06-13 05:30:00,91.355,91.412,91.355,91.406,54400000.0
2007-06-13 05:35:00,91.399,91.401,91.366,91.371,67600000.0
2007-06-13 05:40:00,91.378,91.394,91.375,91.394,70400000.0
2007-06-13 05:45:00,91.395,91.401,91.367,91.389,62400000.0
2007-06-13 05:50:00,91.362,91.394,91.347,91.385,68600000.0
2007-06-13 05:55:00,91.388,91.417,91.387,91.415,78400000.0
2007-06-13 06:00:00,91.414,91.533,91.412,91.527,68800000.0
2007-06-13 06:05:00,91.514,91.575,91.512,91.547,62800000.0
2007-06-13 06:10:00,91.536,91.543,91.484,91.516,69800000.0
2007-06-13 06:15:00,91.524,91.579,91.524,91.559,65000000.0
2007-06-13 06:20:00,91.545,91.558,91.444,91.557,65600000.0
2007-06-13 06:25:00,91.57,91.634,91.555,91.634,69800000.0
2007-06-13 06:30:00,91.629,91.681,91.612,91.674,64000000.0
2007-06-13 06:35:00,91.67,91.688,91.63,91.63,60800000.0
2007-06-13 06:40:00,91.637,91.683,91.579,91.669,64000000.0
2007-06-13 06:45:00,91.67,91.712,91.663,91.663,67200000.0
2007-06-13 06:50:00,91.685,91.7,91.637,91.644,68200000.0
2007-06-13 06:55:00,91.654,91.699,91.651,91.693,72000000.0
2007-06-13 07:00:00,91.679,91.684,91.622,91.663,62400000.0
2007-06-13 07:05:00,91.666,91.689,91.638,91.65,81400000.0
2007-06-13 07:10:00,91.625,91.646,91.615,91.644,68200000.0
2007-06-13 07:15:00,91.647,91.657,91.606,91.629,64400000.0
2007-06-13 07:20:00,91.613,91.644,91.6,91.618,62400000.0
2007-06-13 07:25:00,91.613,91.637,91.6,91.611,73600000.0
2007-06-13 07:30:00,91.611,91.626,91.59,91.605,59200000.0
2007-06-13 07:35:00,91.612,91.64,91.594,91.64,77800000.0
2007-06-13 07:40:00,91.654,91.684,91.636,91.658,102800000.0
2007-06-13 07:45:00,91.646,91.669,91.603,91.647,62400000.0
2007-06-13 07:50:00,91.666,91.686,91.652,91.671,91200000.0
2007-06-13 07:55:00,91.667,91.667,91.64,91.64,94400000.0
2007-06-13 08:00:00,91.638,91.658,91.621,91.65,64000000.0
2007-06-13 08:05:00,91.661,91.683,91.599,91.621,65600000.0
2007-06-13 08:10:00,91.626,91.652,91.604,91.652,84800000.0
2007-06-13 08:15:00,91.652,91.674,91.641,91.646,55400000.0
2007-06-13 08:20:00,91.662,91.688,91.643,91.665,68200000.0
2007-06-13 08:25:00,91.649,91.649,91.588,91.609,60800000.0
2007-06-13 08:30:00,91.608,91.618,91.543,91.602,94400000.0
2007-06-13 08:35:00,91.599,91.638,91.567,91.638,109200000.0
2007-06-13 08:40:00,91.647,91.654,91.618,91.629,86400000.0
2007-06-13 08:45:00,91.625,91.663,91.617,91.644,71400000.0
2007-06-13 08:50:00,91.651,91.69,91.633,91.69,142800000.0
2007-06-13 08:55:00,91.673,91.684,91.6,91.621,100200000.0
2007-06-13 09:00:00,91.616,91.643,91.616,91.624,121600000.0
2007-06-13 09:05:00,91.622,91.622,91.515,91.519,127200000.0
2007-06-13 09:10:00,91.497,91.507,91.453,91.473,91600000.0
2007-06-13 09:15:00,91.457,91.478,91.423,91.435,295400000.0
2007-06-13 09:20:00,91.431,91.55,91.431,91.498,274400000.0
2007-06-13 09:25:00,91.493,91.508,91.467,91.474,169000000.0
2007-06-13 09:30:00,91.477,91.477,91.376,91.404,136000000.0
2007-06-13 09:35:00,91.382,91.382,91.347,91.378,188800000.0
2007-06-13 09:40:00,91.378,91.545,91.347,91.545,205200000.0
2007-06-13 09:45:00,91.557,91.602,91.55,91.589,88000000.0
2007-06-13 09:50:00,91.599,91.615,91.572,91.572,172200000.0
2007-06-13 09:55:00,91.567,91.592,91.564,91.582,177000000.0
2007-06-13 10:00:00,91.582,91.592,91.543,91.577,201400000.0
2007-06-13 10:05:00,91.585,91.615,91.582,91.597,177600000.0
2007-06-13 10:10:00,91.598,91.621,91.567,91.616,232200000.0
2007-06-13 10:15:00,91.608,91.619,91.564,91.575,148800000.0
2007-06-13 10:20:00,91.58,91.581,91.556,91.581,143400000.0
2007-06-13 10:25:00,91.575,91.581,91.537,91.548,259200000.0
2007-06-13 10:30:00,91.567,91.611,91.553,91.602,158400000.0
2007-06-13 10:35:00,91.597,91.604,91.551,91.564,86800000.0
2007-06-13 10:40:00,91.57,91.58,91.546,91.559,156800000.0
2007-06-13 10:45:00,91.55,91.567,91.517,91.527,140200000.0
2007-06-13 10:50:00,91.527,91.552,91.518,91.546,276200000.0
2007-06-13 10:55:00,91.53,91.542,91.51,91.514,209000000.0
2007-06-13 11:00:00,91.509,91.526,91.492,91.492,145600000.0
2007-06-13 11:05:00,91.496,91.536,91.443,91.536,194400000.0
2007-06-13 11:10:00,91.568,91.58,91.549,91.57,226600000.0
2007-06-13 11:15:00,91.585,91.588,91.536,91.573,212800000.0
2007-06-13 11:20:00,91.567,91.613,91.529,91.545,220800000.0
2007-06-13 11:25:00,91.547,91.556,91.493,91.556,128000000.0
2007-06-13 11:30:00,91.564,91.578,91.537,91.57,124800000.0
2007-06-13 11:35:00,91.54,91.54,91.506,91.531,140800000.0
2007-06-13 11:40:00,91.531,91.537,91.469,91.481,148800000.0
2007-06-13 11:45:00,91.477,91.491,91.459,91.482,172200000.0
2007-06-13 11:50:00,91.485,91.529,91.48,91.515,203600000.0
2007-06-13 11:55:00,91.524,91.531,91.393,91.393,223400000.0
2007-06-13 12:00:00,91.379,91.38,91.255,91.255,144400000.0
2007-06-13 12:05:00,91.241,91.271,91.182,91.235,97000000.0
2007-06-13 12:10:00,91.239,91.292,91.196,91.277,99200000.0
2007-06-13 12:15:00,91.266,91.349,91.266,91.349,157800000.0
2007-06-13 12:20:00,91.357,91.398,91.342,91.359,192000000.0
2007-06-13 12:25:00,91.367,91.429,91.268,91.278,257400000.0
2007-06-13 12:30:00,91.371,91.428,91.288,91.385,212000000.0
2007-06-13 12:35:00,91.386,91.42,91.385,91.415,124600000.0
2007-06-13 12:40:00,91.41,91.424,91.401,91.415,119200000.0
2007-06-13 12:45:00,91.407,91.435,91.399,91.426,163600000.0
2007-06-13 12:50:00,91.423,91.478,91.423,91.46,86400000.0
2007-06-13 12:55:00,91.458,91.512,91.458,91.507,91200000.0
2007-06-13 13:00:00,91.493,91.494,91.441,91.469,75200000.0
2007-06-13 13:05:00,91.467,91.469,91.389,91.39,103400000.0
2007-06-13 13:10:00,91.409,91.442,91.384,91.416,89000000.0
2007-06-13 13:15:00,91.406,91.477,91.366,91.477,120000000.0
2007-06-13 13:20:00,91.493,91.51,91.442,91.473,107600000.0
2007-06-13 13:25:00,91.491,91.549,91.491,91.542,141200000.0
2007-06-13 13:30:00,91.545,91.58,91.531,91.539,91200000.0
2007-06-13 13:35:00,91.551,91.599,91.538,91.59,139600000.0
2007-06-13 13:40:00,91.595,91.61,91.577,91.608,96000000.0
2007-06-13 13:45:00,91.59,91.608,91.564,91.606,102400000.0
2007-06-13 13:50:00,91.623,91.63,91.566,91.62,149800000.0
2007-06-13 13:55:00,91.607,91.666,91.607,91.647,120000000.0
2007-06-13 14:00:00,91.652,91.665,91.615,91.655,103400000.0
2007-06-13 14:05:00,91.666,91.696,91.656,91.677,91200000.0
2007-06-13 14:10:00,91.679,91.679,91.625,91.651,88000000.0
2007-06-13 14:15:00,91.645,91.685,91.64,91.658,128000000.0
2007-06-13 14:20:00,91.661,91.696,91.66,91.696,116800000.0
2007-06-13 14:25:00,91.705,91.757,91.669,91.736,66000000.0
2007-06-13 14:30:00,91.7,91.761,91.573,91.689,75200000.0
2007-06-13 14:35:00,91.684,91.685,91.603,91.681,60200000.0
2007-06-13 14:40:00,91.71,91.85,91.707,91.773,70400000.0
2007-06-13 14:45:00,91.75,91.803,91.74,91.744,70400000.0
2007-06-13 14:50:00,91.733,91.766,91.715,91.75,68200000.0
2007-06-13 14:55:00,91.75,91.774,91.693,91.704,66600000.0
2007-06-13 15:00:00,91.714,91.798,91.704,91.779,72000000.0
2007-06-13 15:05:00,91.778,91.816,91.727,91.797,60800000.0
2007-06-13 15:10:00,91.797,91.809,91.759,91.79,69200000.0
2007-06-13 15:15:00,91.774,91.776,91.743,91.769,72600000.0
2007-06-13 15:20:00,91.772,91.773,91.667,91.707,67200000.0
2007-06-13 15:25:00,91.693,91.771,91.683,91.771,70400000.0
2007-06-13 15:30:00,91.779,91.796,91.739,91.788,64000000.0
2007-06-13 15:35:00,91.794,91.8,91.761,91.789,68800000.0
2007-06-13 15:40:00,91.784,91.813,91.721,91.807,72000000.0
2007-06-13 15:45:00,91.798,91.813,91.771,91.795,59200000.0
2007-06-13 15:50:00,91.815,91.817,91.755,91.802,67200000.0
2007-06-13 15:55:00,91.787,91.809,91.759,91.801,65000000.0
2007-06-13 16:00:00,91.794,91.847,91.771,91.83,58600000.0
2007-06-13 16:05:00,91.83,91.861,91.802,91.837,65000000.0
2007-06-13 16:10:00,91.812,91.835,91.775,91.806,67600000.0
2007-06-13 16:15:00,91.787,91.863,91.781,91.833,67200000.0
2007-06-13 16:20:00,91.843,91.865,91.803,91.809,57600000.0
2007-06-13 16:25:00,91.817,91.853,91.78,91.79,68800000.0
2007-06-13 16:30:00,91.796,91.8,91.752,91.753,70800000.0
2007-06-13 16:35:00,91.748,91.763,91.684,91.705,64000000.0
2007-06-13 16:40:00,91.728,91.733,91.693,91.709,65600000.0
2007-06-13 16:45:00,91.707,91.766,91.707,91.732,67200000.0
2007-06-13 16:50:00,91.736,91.791,91.701,91.791,81600000.0
2007-06-13 16:55:00,91.79,91.79,91.726,91.733,68800000.0
2007-06-13 17:00:00,91.707,91.75,91.619,91.744,68800000.0
2007-06-13 17:05:00,91.743,91.756,91.708,91.728,73600000.0
2007-06-13 17:10:00,91.717,91.761,91.708,91.754,62400000.0
2007-06-13 17:15:00,91.762,91.762,91.722,91.725,64000000.0
2007-06-13 17:20:00,91.726,91.762,91.669,91.737,57600000.0
2007-06-13 17:25:00,91.729,91.765,91.729,91.734,65600000.0
2007-06-13 17:30:00,91.716,91.784,91.711,91.743,56000000.0
2007-06-13 17:35:00,91.751,91.773,91.74,91.761,68800000.0
2007-06-13 17:40:00,91.763,91.788,91.756,91.757,58600000.0
2007-06-13 17:45:00,91.77,91.79,91.749,91.79,65000000.0
2007-06-13 17:50:00,91.787,91.794,91.754,91.791,67200000.0
2007-06-13 17:55:00,91.785,91.807,91.774,91.8,59000000.0
2007-06-13 18:00:00,91.791,91.821,91.697,91.777,78400000.0
2007-06-13 18:05:00,91.779,91.814,91.762,91.808,67200000.0
2007-06-13 18:10:00,91.815,91.815,91.768,91.781,61200000.0
2007-06-13 18:15:00,91.783,91.802,91.761,91.77,67200000.0
2007-06-13 18:20:00,91.768,91.865,91.736,91.843,68800000.0
2007-06-13 18:25:00,91.842,91.884,91.842,91.877,64000000.0
2007-06-13 18:30:00,91.884,91.921,91.864,91.886,59200000.0
2007-06-13 18:35:00,91.879,91.923,91.871,91.893,70200000.0
2007-06-13 18:40:00,91.889,91.945,91.876,91.926,62400000.0
2007-06-13 18:45:00,91.931,91.941,91.909,91.932,60800000.0
2007-06-13 18:50:00,91.936,91.951,91.899,91.899,54400000.0
2007-06-13 18:55:00,91.904,91.925,91.88,91.916,67200000.0
2007-06-13 19:00:00,91.913,91.913,91.882,91.891,60800000.0
2007-06-13 19:05:00,91.919,91.919,91.84,91.842,72000000.0
2007-06-13 19:10:00,91.816,91.833,91.75,91.776,68800000.0
2007-06-13 19:15:00,91.753,91.766,91.708,91.742,70800000.0
2007-06-13 19:20:00,91.741,91.753,91.712,91.723,73600000.0
2007-06-13 19:25:00,91.742,91.742,91.709,91.709,64000000.0
2007-06-13 19:30:00,91.677,91.711,91.671,91.694,64400000.0
2007-06-13 19:35:00,91.697,91.77,91.693,91.763,73600000.0
2007-06-13 19:40:00,91.757,91.795,91.754,91.788,62800000.0
2007-06-13 19:45:00,91.773,91.834,91.773,91.814,64400000.0
2007-06-13 19:50:00,91.823,91.857,91.823,91.848,68200000.0
2007-06-13 19:55:00,91.849,91.853,91.814,91.84,70400000.0
2007-06-13 20:00:00,91.839,91.883,91.834,91.883,63400000.0
2007-06-13 20:05:00,91.889,91.898,91.867,91.883,72000000.0
2007-06-13 20:10:00,91.887,91.896,91.87,91.887,69200000.0
2007-06-13 20:15:00,91.888,91.888,91.847,91.856,60800000.0
2007-06-13 20:20:00,91.862,91.899,91.843,91.89,62400000.0
2007-06-13 20:25:00,91.898,91.899,91.864,91.88,70400000.0
2007-06-13 20:30:00,91.889,91.901,91.86,91.876,74000000.0
2007-06-13 20:35:00,91.87,91.904,91.863,91.893,72000000.0
2007-06-13 20:40:00,91.9,91.918,91.887,91.89,56000000.0
2007-06-13 20:45:00,91.904,91.94,91.865,91.94,60800000.0
2007-06-13 20:50:00,91.945,91.948,91.919,91.937,64000000.0
2007-06-13 20:55:00,91.941,92.011,91.938,91.996,72000000.0
2007-06-13 21:00:00,91.97,91.996,91.941,91.996,61800000.0
2007-06-13 21:05:00,92.008,92.025,91.99,92.01,72000000.0
2007-06-13 21:10:00,92.017,92.023,91.999,92.014,57600000.0
2007-06-13 21:15:00,92.009,92.027,92.0,92.026,66600000.0
2007-06-13 21:20:00,92.022,92.022,91.989,91.997,64000000.0
2007-06-13 21:25:00,91.959,91.996,91.946,91.996,59200000.0
2007-06-13 21:30:00,92.0,92.016,91.962,91.999,52800000.0
2007-06-13 21:35:00,91.989,92.038,91.934,92.034,75200000.0
2007-06-13 21:40:00,91.998,92.037,91.99,92.02,63400000.0
2007-06-13 21:45:00,92.029,92.056,91.966,92.056,65600000.0
2007-06-13 21:50:00,92.063,92.144,92.054,92.123,60200000.0
2007-06-13 21:55:00,92.117,92.162,92.116,92.153,60800000.0
2007-06-13 22:00:00,92.156,92.205,91.918,91.918,61800000.0
2007-06-13 22:05:00,91.948,92.152,91.948,92.15,64000000.0
2007-06-13 22:10:00,92.135,92.14,92.104,92.115,75200000.0
2007-06-13 22:15:00,92.111,92.129,92.077,92.129,59600000.0
2007-06-13 22:20:00,92.123,92.123,92.072,92.093,60800000.0
2007-06-13 22:25:00,92.095,92.116,92.057,92.11,60200000.0
2007-06-13 22:30:00,92.116,92.144,92.105,92.137,60200000.0
2007-06-13 22:35:00,92.127,92.166,92.127,92.15,62400000.0
2007-06-13 22:40:00,92.15,92.204,92.101,92.192,72800000.0
2007-06-13 22:45:00,92.193,92.201,92.128,92.155,65000000.0
2007-06-13 22:50:00,92.174,92.21,92.168,92.189,65600000.0
2007-06-13 22:55:00,92.183,92.204,92.174,92.182,60200000.0
2007-06-13 23:00:00,92.181,92.234,92.159,92.198,61800000.0
2007-06-13 23:05:00,92.186,92.207,92.127,92.172,60800000.0
2007-06-13 23:10:00,92.172,92.179,92.11,92.11,59200000.0
2007-06-13 23:15:00,92.103,92.169,92.103,92.16,57000000.0
2007-06-13 23:20:00,92.145,92.158,92.127,92.149,62400000.0
2007-06-13 23:25:00,92.143,92.143,92.07,92.07,60800000.0
2007-06-13 23:30:00,92.074,92.086,92.045,92.052,64000000.0
2007-06-13 23:35:00,92.038,92.053,91.954,92.04,63400000.0
2007-06-13 23:40:00,92.062,92.063,92.02,92.036,64000000.0
2007-06-13 23:45:00,92.034,92.05,91.975,91.991,61200000.0
2007-06-13 23:50:00,91.986,91.986,91.931,91.958,62400000.0
2007-06-13 23:55:00,91.953,91.977,91.947,91.971,59200000.0
2007-06-14 00:00:00,91.967,91.967,91.933,91.958,68800000.0
2007-06-14 00:05:00,91.967,92.001,91.941,91.98,66600000.0
2007-06-14 00:10:00,91.979,91.99,91.978,91.982,60800000.0
2007-06-14 00:15:00,91.998,92.039,91.984,92.002,60800000.0
2007-06-14 00:20:00,92.008,92.012,91.923,91.96,69800000.0
2007-06-14 00:25:00,91.966,92.029,91.953,92.025,58000000.0
2007-06-14 00:30:00,92.035,92.063,92.024,92.051,72000000.0
2007-06-14 00:35:00,92.048,92.076,92.036,92.058,62400000.0
2007-06-14 00:40:00,92.063,92.11,92.017,92.091,68200000.0
2007-06-14 00:45:00,91.948,91.948,91.607,91.697,64000000.0
2007-06-14 00:50:00,91.707,91.782,91.707,91.737,69600000.0
2007-06-14 00:55:00,91.756,91.83,91.657,91.748,64000000.0
2007-06-14 01:00:00,91.746,91.789,91.742,91.774,49600000.0
2007-06-14 01:05:00,91.763,91.776,91.656,91.762,55400000.0
2007-06-14 01:10:00,91.758,91.758,91.702,91.703,68800000.0
2007-06-14 01:15:00,91.714,91.742,91.694,91.742,57600000.0
2007-06-14 01:20:00,91.745,91.767,91.73,91.73,67600000.0
2007-06-14 01:25:00,91.738,91.783,91.737,91.775,65600000.0
2007-06-14 01:30:00,91.787,91.793,91.745,91.745,62400000.0
2007-06-14 01:35:00,91.765,91.801,91.694,91.75,65600000.0
2007-06-14 01:40:00,91.758,91.763,91.702,91.741,57000000.0
2007-06-14 01:45:00,91.755,91.776,91.742,91.756,57000000.0
2007-06-14 01:50:00,91.758,91.776,91.73,91.742,71400000.0
2007-06-14 01:55:00,91.735,91.739,91.71,91.716,59200000.0
2007-06-14 02:00:00,91.702,91.737,91.702,91.736,57000000.0
2007-06-14 02:05:00,91.729,91.803,91.717,91.803,73600000.0
2007-06-14 02:10:00,91.803,91.816,91.781,91.791,75600000.0
2007-06-14 02:15:00,91.798,91.822,91.776,91.78,56400000.0
2007-06-14 02:20:00,91.8,91.824,91.79,91.809,71400000.0
2007-06-14 02:25:00,91.815,91.848,91.783,91.848,73600000.0
2007-06-14 02:30:00,91.82,91.844,91.791,91.815,72000000.0
2007-06-14 02:35:00,91.8,91.82,91.78,91.82,64000000.0
2007-06-14 02:40:00,91.82,91.833,91.805,91.81,78400000.0
2007-06-14 02:45:00,91.8,91.835,91.798,91.815,66600000.0
2007-06-14 02:50:00,91.819,91.87,91.795,91.87,69800000.0
2007-06-14 02:55:00,91.855,91.867,91.826,91.855,70400000.0
2007-06-14 03:00:00,91.868,91.896,91.857,91.871,61200000.0
2007-06-14 03:05:00,91.878,91.902,91.856,91.873,63400000.0
2007-06-14 03:10:00,91.892,91.972,91.892,91.968,64000000.0
2007-06-14 03:15:00,91.948,91.993,91.925,91.981,78400000.0
2007-06-14 03:20:00,91.956,91.964,91.928,91.948,62200000.0
2007-06-14 03:25:00,91.951,91.959,91.899,91.903,68200000.0
2007-06-14 03:30:00,91.92,91.949,91.89,91.915,82600000.0
2007-06-14 03:35:00,91.915,91.968,91.908,91.951,75600000.0
2007-06-14 03:40:00,91.966,91.98,91.93,91.956,59600000.0
2007-06-14 03:45:00,91.938,91.962,91.879,91.946,64000000.0
2007-06-14 03:50:00,91.946,91.982,91.929,91.934,59600000.0
2007-06-14 03:55:00,91.951,91.982,91.933,91.952,64000000.0
2007-06-14 04:00:00,91.96,91.983,91.895,91.958,67200000.0
2007-06-14 04:05:00,91.961,91.979,91.925,91.97,60200000.0
2007-06-14 04:10:00,91.974,91.981,91.947,91.965,70800000.0
2007-06-14 04:15:00,91.973,91.997,91.952,91.997,91000000.0
2007-06-14 04:20:00,92.003,92.032,91.987,92.026,64000000.0
2007-06-14 04:25:00,92.018,92.066,92.018,92.052,73600000.0
2007-06-14 04:30:00,92.052,92.072,92.004,92.013,68800000.0
2007-06-14 04:35:00,92.016,92.047,92.008,92.037,58000000.0
2007-06-14 04:40:00,92.031,92.06,92.016,92.054,60800000.0
2007-06-14 04:45:00,92.053,92.105,92.04,92.063,64000000.0
2007-06-14 04:50:00,92.057,92.086,92.054,92.057,93200000.0
2007-06-14 04:55:00,92.069,92.086,91.973,91.984,76800000.0
2007-06-14 05:00:00,91.977,92.066,91.977,92.021,79400000.0
2007-06-14 05:05:00,92.042,92.098,92.042,92.072,57600000.0
2007-06-14 05:10:00,92.056,92.081,92.018,92.076,67600000.0
2007-06-14 05:15:00,92.083,92.108,92.077,92.089,69200000.0
2007-06-14 05:20:00,92.091,92.118,92.074,92.112,86400000.0
2007-06-14 05:25:00,92.113,92.137,92.061,92.137,65600000.0
2007-06-14 05:30:00,92.125,92.15,92.105,92.138,54400000.0
2007-06-14 05:35:00,92.143,92.143,92.081,92.109,67200000.0
2007-06-14 05:40:00,92.106,92.127,92.104,92.107,69200000.0
2007-06-14 05:45:00,92.108,92.108,92.061,92.073,62800000.0
2007-06-14 05:50:00,92.061,92.079,92.04,92.065,68800000.0
2007-06-14 05:55:00,92.065,92.076,92.056,92.069,78400000.0
2007-06-14 06:00:00,92.072,92.079,92.06,92.065,68200000.0
2007-06-14 06:05:00,92.068,92.097,92.067,92.097,64000000.0
2007-06-14 06:10:00,92.096,92.138,92.072,92.072,70400000.0
2007-06-14 06:15:00,92.084,92.096,92.059,92.075,66000000.0
2007-06-14 06:20:00,92.085,92.127,92.012,92.087,65600000.0
2007-06-14 06:25:00,92.08,92.097,92.068,92.091,69800000.0
2007-06-14 06:30:00,92.102,92.122,92.075,92.111,64000000.0
2007-06-14 06:35:00,92.092,92.124,92.089,92.089,60800000.0
2007-06-14 06:40:00,92.115,92.175,92.039,92.147,63400000.0
2007-06-14 06:45:00,92.149,92.189,92.149,92.168,67200000.0
2007-06-14 06:50:00,92.177,92.189,92.137,92.179,68800000.0
2007-06-14 06:55:00,92.16,92.177,92.093,92.098,72000000.0
2007-06-14 07:00:00,92.091,92.102,92.062,92.089,62400000.0
2007-06-14 07:05:00,92.099,92.109,92.069,92.099,81600000.0
2007-06-14 07:10:00,92.064,92.081,92.006,92.014,68800000.0
2007-06-14 07:15:00,92.007,92.042,92.007,92.036,64000000.0
2007-06-14 07:20:00,92.032,92.074,92.02,92.062,62400000.0
2007-06-14 07:25:00,92.067,92.088,92.044,92.082,73600000.0
2007-06-14 07:30:00,92.079,92.1,92.064,92.076,59600000.0
2007-06-14 07:35:00,92.073,92.116,92.069,92.08,78400000.0
2007-06-14 07:40:00,92.086,92.117,92.058,92.095,103200000.0
2007-06-14 07:45:00,92.113,92.153,92.057,92.101,62400000.0
2007-06-14 07:50:00,92.125,92.153,92.118,92.153,91200000.0
2007-06-14 07:55:00,92.152,92.168,92.139,92.148,94400000.0
2007-06-14 08:00:00,92.136,92.174,92.135,92.166,63400000.0
2007-06-14 08:05:00,92.171,92.195,92.147,92.174,65600000.0
2007-06-14 08:10:00,92.179,92.185,92.156,92.181,85200000.0
2007-06-14 08:15:00,92.172,92.21,92.16,92.161,56000000.0
2007-06-14 08:20:00,92.181,92.181,92.136,92.154,68200000.0
2007-06-14 08:25:00,92.147,92.195,92.147,92.185,60200000.0
2007-06-14 08:30:00,92.17,92.184,92.148,92.161,93800000.0
2007-06-14 08:35:00,92.173,92.176,92.141,92.165,110400000.0
2007-06-14 08:40:00,92.147,92.165,92.125,92.145,86400000.0
2007-06-14 08:45:00,92.148,92.165,92.14,92.146,67600000.0
2007-06-14 08:50:00,92.151,92.151,92.093,92.095,144000000.0
2007-06-14 08:55:00,92.074,92.08,92.041,92.071,99600000.0
2007-06-14 09:00:00,92.068,92.099,92.061,92.08,119200000.0
2007-06-14 09:05:00,92.096,92.14,92.082,92.131,127400000.0
2007-06-14 09:10:00,92.131,92.134,92.102,92.117,92200000.0
2007-06-14 09:15:00,92.107,92.13,92.084,92.109,295400000.0
2007-06-14 09:20:00,92.113,92.133,92.105,92.124,276000000.0
2007-06-14 09:25:00,92.13,92.148,92.116,92.148,168800000.0
2007-06-14 09:30:00,92.148,92.167,92.134,92.167,136000000.0
2007-06-14 09:35:00,92.182,92.216,92.182,92.202,188200000.0
2007-06-14 09:40:00,92.2,92.231,92.191,92.212,206400000.0
2007-06-14 09:45:00,92.242,92.279,92.227,92.246,87400000.0
2007-06-14 09:50:00,92.239,92.28,92.237,92.238,171600000.0
2007-06-14 09:55:00,92.239,92.27,92.239,92.258,177000000.0
2007-06-14 10:00:00,92.261,92.36,92.25,92.352,200400000.0
2007-06-14 10:05:00,92.35,92.35,92.318,92.323,178400000.0
2007-06-14 10:10:00,92.325,92.361,92.324,92.335,233600000.0
2007-06-14 10:15:00,92.347,92.38,92.335,92.358,148600000.0
2007-06-14 10:20:00,92.353,92.369,92.334,92.369,143400000.0
2007-06-14 10:25:00,92.358,92.358,92.322,92.34,259000000.0
2007-06-14 10:30:00,92.352,92.36,92.317,92.33,157200000.0
2007-06-14 10:35:00,92.314,92.329,92.253,92.256,88000000.0
2007-06-14 10:40:00,92.258,92.258,92.234,92.236,156200000.0
2007-06-14 10:45:00,92.237,92.26,92.189,92.226,140200000.0
2007-06-14 10:50:00,92.218,92.234,92.177,92.177,274400000.0
2007-06-14 10:55:00,92.205,92.23,92.183,92.211,209000000.0
2007-06-14 11:00:00,92.196,92.22,92.182,92.203,147600000.0
2007-06-14 11:05:00,92.219,92.281,92.215,92.25,194000000.0
2007-06-14 11:10:00,92.254,92.358,92.245,92.346,227200000.0
2007-06-14 11:15:00,92.382,92.414,92.382,92.399,212200000.0
2007-06-14 11:20:00,92.415,92.422,92.386,92.414,220600000.0
2007-06-14 11:25:00,92.425,92.426,92.389,92.415,127400000.0
2007-06-14 11:30:00,92.419,92.419,92.394,92.418,124800000.0
2007-06-14 11:35:00,92.411,92.418,92.403,92.405,139000000.0
2007-06-14 11:40:00,92.406,92.428,92.405,92.422,148200000.0
2007-06-14 11:45:00,92.433,92.435,92.384,92.416,172800000.0
2007-06-14 11:50:00,92.419,92.428,92.396,92.411,205200000.0
2007-06-14 11:55:00,92.408,92.414,92.382,92.4,224200000.0
2007-06-14 12:00:00,92.393,92.425,92.385,92.396,144000000.0
2007-06-14 12:05:00,92.397,92.416,92.392,92.398,97600000.0
2007-06-14 12:10:00,92.415,92.419,92.376,92.389,99200000.0
2007-06-14 12:15:00,92.376,92.382,92.301,92.316,158400000.0
2007-06-14 12:20:00,92.338,92.373,92.332,92.361,192000000.0
2007-06-14 12:25:00,92.358,92.453,92.318,92.326,259200000.0
2007-06-14 12:30:00,92.397,92.419,92.308,92.416,212600000.0
2007-06-14 12:35:00,92.433,92.502,92.429,92.49,125800000.0
2007-06-14 12:40:00,92.49,92.492,92.4,92.426,120000000.0
2007-06-14 12:45:00,92.425,92.425,92.383,92.408,165200000.0
2007-06-14 12:50:00,92.414,92.487,92.413,92.47,86400000.0
2007-06-14 12:55:00,92.469,92.479,92.41,92.418,91200000.0
2007-06-14 13:00:00,92.419,92.466,92.418,92.426,75200000.0
2007-06-14 13:05:00,92.463,92.463,92.44,92.459,104000000.0
2007-06-14 13:10:00,92.456,92.467,92.426,92.429,89600000.0
2007-06-14 13:15:00,92.429,92.449,92.366,92.376,118200000.0
2007-06-14 13:20:00,92.39,92.392,92.317,92.338,107200000.0
2007-06-14 13:25:00,92.324,92.366,92.318,92.346,140200000.0
2007-06-14 13:30:00,92.342,92.379,92.332,92.36,90600000.0
2007-06-14 13:35:00,92.368,92.378,92.36,92.362,138600000.0
2007-06-14 13:40:00,92.368,92.406,92.358,92.389,94600000.0
2007-06-14 13:45:00,92.384,92.384,92.356,92.372,102400000.0
2007-06-14 13:50:00,92.374,92.388,92.351,92.36,149200000.0
2007-06-14 13:55:00,92.392,92.392,92.297,92.303,120000000.0
2007-06-14 14:00:00,92.31,92.31,92.205,92.215,103400000.0
2007-06-14 14:05:00,92.213,92.225,92.168,92.173,91600000.0
2007-06-14 14:10:00,92.163,92.167,92.111,92.111,88000000.0
2007-06-14 14:15:00,92.109,92.109,92.051,92.07,127800000.0
2007-06-14 14:20:00,92.087,92.133,92.087,92.133,116800000.0
2007-06-14 14:25:00,92.151,92.165,92.129,92.132,67200000.0
2007-06-14 14:30:00,92.103,92.156,92.014,92.141,74600000.0
2007-06-14 14:35:00,92.157,92.2,92.141,92.175,65600000.0
2007-06-14 14:40:00,92.201,92.322,92.201,92.316,70800000.0
2007-06-14 14:45:00,92.287,92.299,92.234,92.252,70400000.0
2007-06-14 14:50:00,92.248,92.253,92.198,92.25,68200000.0
2007-06-14 14:55:00,92.253,92.29,92.196,92.197,59600000.0
2007-06-14 15:00:00,92.204,92.221,92.17,92.22,70800000.0
2007-06-14 15:05:00,92.226,92.283,92.226,92.263,60200000.0
2007-06-14 15:10:00,92.273,92.28,92.221,92.251,70400000.0
2007-06-14 15:15:00,92.244,92.244,92.203,92.224,73600000.0
2007-06-14 15:20:00,92.22,92.237,92.131,92.197,66600000.0
2007-06-14 15:25:00,92.193,92.21,92.175,92.195,70400000.0
2007-06-14 15:30:00,92.2,92.226,92.181,92.213,62800000.0
2007-06-14 15:35:00,92.211,92.237,92.21,92.216,67600000.0
2007-06-14 15:40:00,92.206,92.283,92.132,92.264,72000000.0
2007-06-14 15:45:00,92.255,92.278,92.244,92.259,59200000.0
2007-06-14 15:50:00,92.261,92.274,92.235,92.242,67200000.0
2007-06-14 15:55:00,92.232,92.232,92.11,92.135,65000000.0
2007-06-14 16:00:00,92.144,92.214,92.138,92.214,58600000.0
2007-06-14 16:05:00,92.223,92.224,92.176,92.215,65000000.0
2007-06-14 16:10:00,92.223,92.243,92.202,92.236,67600000.0
2007-06-14 16:15:00,92.233,92.24,92.19,92.23,67200000.0
2007-06-14 16:20:00,92.244,92.271,92.228,92.228,57000000.0
2007-06-14 16:25:00,92.225,92.257,92.223,92.242,68800000.0
2007-06-14 16:30:00,92.23,92.23,92.196,92.215,72800000.0
2007-06-14 16:35:00,92.21,92.22,92.168,92.186,63400000.0
2007-06-14 16:40:00,92.181,92.238,92.174,92.238,65600000.0
2007-06-14 16:45:00,92.249,92.281,92.204,92.204,67200000.0
2007-06-14 16:50:00,92.22,92.253,92.176,92.252,81000000.0
2007-06-14 16:55:00,92.251,92.255,92.192,92.24,68200000.0
2007-06-14 17:00:00,92.245,92.261,92.166,92.243,68800000.0
2007-06-14 17:05:00,92.238,92.252,92.219,92.226,73600000.0
2007-06-14 17:10:00,92.222,92.231,92.197,92.199,62400000.0
2007-06-14 17:15:00,92.211,92.243,92.198,92.237,63400000.0
2007-06-14 17:20:00,92.24,92.281,92.172,92.278,57600000.0
2007-06-14 17:25:00,92.278,92.283,92.239,92.245,65600000.0
2007-06-14 17:30:00,92.252,92.294,92.252,92.276,56000000.0
2007-06-14 17:35:00,92.281,92.283,92.193,92.206,69200000.0
2007-06-14 17:40:00,92.196,92.205,92.172,92.193,59200000.0
2007-06-14 17:45:00,92.198,92.23,92.198,92.214,65600000.0
2007-06-14 17:50:00,92.215,92.267,92.211,92.245,67200000.0
2007-06-14 17:55:00,92.253,92.253,92.189,92.202,59000000.0
2007-06-14 18:00:00,92.198,92.267,92.146,92.244,77800000.0
2007-06-14 18:05:00,92.231,92.232,92.202,92.226,67200000.0
2007-06-14 18:10:00,92.233,92.24,92.203,92.219,60800000.0
2007-06-14 18:15:00,92.202,92.234,92.202,92.233,67200000.0
2007-06-14 18:20:00,92.227,92.237,92.158,92.216,68200000.0
2007-06-14 18:25:00,92.223,92.23,92.193,92.216,52800000.0
2007-06-14 18:30:00,92.227,92.246,92.222,92.235,59200000.0
2007-06-14 18:35:00,92.248,92.258,92.228,92.244,70400000.0
2007-06-14 18:40:00,92.253,92.282,92.248,92.281,62400000.0
2007-06-14 18:45:00,92.28,92.28,92.235,92.251,60800000.0
2007-06-14 18:50:00,92.256,92.273,92.235,92.246,67200000.0
2007-06-14 18:55:00,92.256,92.272,92.245,92.262,66600000.0
2007-06-14 19:00:00,92.262,92.262,92.231,92.242,60800000.0
2007-06-14 19:05:00,92.251,92.267,92.233,92.261,72000000.0
2007-06-14 19:10:00,92.263,92.277,92.237,92.238,68800000.0
2007-06-14 19:15:00,92.232,92.253,92.227,92.235,71400000.0
2007-06-14 19:20:00,92.24,92.24,92.216,92.223,73600000.0
2007-06-14 19:25:00,92.214,92.235,92.202,92.213,64000000.0
2007-06-14 19:30:00,92.217,92.251,92.208,92.226,64000000.0
2007-06-14 19:35:00,92.226,92.227,92.183,92.203,73600000.0
2007-06-14 19:40:00,92.206,92.232,92.201,92.227,63400000.0
2007-06-14 19:45:00,92.219,92.237,92.187,92.217,64400000.0
2007-06-14 19:50:00,92.222,92.248,92.217,92.247,68800000.0
2007-06-14 19:55:00,92.249,92.26,92.235,92.26,70400000.0
2007-06-14 20:00:00,92.239,92.239,92.201,92.226,63800000.0
2007-06-14 20:05:00,92.24,92.24,92.208,92.223,71400000.0
2007-06-14 20:10:00,92.227,92.251,92.214,92.219,68800000.0
2007-06-14 20:15:00,92.232,92.253,92.217,92.241,60800000.0
2007-06-14 20:20:00,92.257,92.287,92.235,92.264,61800000.0
2007-06-14 20:25:00,92.254,92.262,92.182,92.182,69800000.0
2007-06-14 20:30:00,92.181,92.225,92.181,92.21,73000000.0
2007-06-14 20:35:00,92.207,92.232,92.207,92.213,72000000.0
2007-06-14 20:40:00,92.208,92.238,92.188,92.238,64000000.0
2007-06-14 20:45:00,92.238,92.249,92.18,92.238,60800000.0
2007-06-14 20:50:00,92.234,92.245,92.219,92.241,64000000.0
2007-06-14 20:55:00,92.24,92.244,92.213,92.235,71400000.0
2007-06-14 21:00:00,92.207,92.222,92.17,92.198,62800000.0
2007-06-14 21:05:00,92.194,92.194,92.158,92.175,72000000.0
2007-06-14 21:10:00,92.187,92.194,92.162,92.188,61800000.0
2007-06-14 21:15:00,92.185,92.199,92.176,92.183,67200000.0
2007-06-14 21:20:00,92.187,92.209,92.178,92.196,62400000.0
2007-06-14 21:25:00,92.2,92.303,92.185,92.245,59200000.0
2007-06-14 21:30:00,92.252,92.257,92.167,92.181,52800000.0
2007-06-14 21:35:00,92.191,92.216,92.189,92.204,75200000.0
2007-06-14 21:40:00,92.208,92.215,92.174,92.183,64400000.0
2007-06-14 21:45:00,92.195,92.208,92.103,92.187,65600000.0
2007-06-14 21:50:00,92.191,92.196,92.173,92.173,60800000.0
2007-06-14 21:55:00,92.185,92.212,92.154,92.212,60800000.0
2007-06-14 22:00:00,92.205,92.209,92.086,92.117,62800000.0
2007-06-14 22:05:00,92.189,92.202,92.153,92.16,64000000.0
2007-06-14 22:10:00,92.196,92.196,92.161,92.186,72000000.0
2007-06-14 22:15:00,92.188,92.188,92.161,92.172,52800000.0
2007-06-14 22:20:00,92.166,92.174,92.143,92.158,68800000.0
2007-06-14 22:25:00,92.144,92.162,92.13,92.15,57600000.0
2007-06-14 22:30:00,92.147,92.156,92.14,92.149,60800000.0
2007-06-14 22:35:00,92.138,92.147,92.082,92.089,61600000.0
2007-06-14 22:40:00,92.09,92.12,92.044,92.099,75200000.0
2007-06-14 22:45:00,92.113,92.135,92.098,92.135,65600000.0
2007-06-14 22:50:00,92.142,92.178,92.14,92.14,64800000.0
2007-06-14 22:55:00,92.166,92.181,92.133,92.137,60600000.0
2007-06-14 23:00:00,92.137,92.18,92.118,92.118,67200000.0
2007-06-14 23:05:00,92.114,92.18,92.056,92.17,61200000.0
2007-06-14 23:10:00,92.129,92.149,92.115,92.148,65600000.0
2007-06-14 23:15:00,92.15,92.15,92.088,92.097,57600000.0
2007-06-14 23:20:00,92.085,92.103,92.067,92.096,62400000.0
2007-06-14 23:25:00,92.094,92.103,92.084,92.084,60800000.0
2007-06-14 23:30:00,92.105,92.118,92.09,92.105,62400000.0
2007-06-14 23:35:00,92.108,92.13,92.04,92.13,64000000.0
2007-06-14 23:40:00,92.125,92.157,92.103,92.146,63400000.0
2007-06-14 23:45:00,92.144,92.159,92.091,92.106,60800000.0
2007-06-14 23:50:00,92.106,92.141,92.1,92.108,61600000.0
2007-06-14 23:55:00,92.111,92.152,92.097,92.144,59200000.0
2007-06-15 00:00:00,92.13,92.172,92.116,92.16,68800000.0
2007-06-15 00:05:00,92.155,92.162,92.133,92.16,61800000.0
2007-06-15 00:10:00,92.178,92.178,92.141,92.152,60800000.0
2007-06-15 00:15:00,92.144,92.174,92.143,92.161,60800000.0
2007-06-15 00:20:00,92.178,92.233,92.123,92.229,69200000.0
2007-06-15 00:25:00,92.217,92.299,92.209,92.263,52800000.0
2007-06-15 00:30:00,92.255,92.256,92.2,92.256,72000000.0
2007-06-15 00:35:00,92.235,92.249,92.219,92.219,62400000.0
2007-06-15 00:40:00,92.22,92.222,92.187,92.189,67000000.0
2007-06-15 00:45:00,92.213,92.217,92.176,92.211,64000000.0
2007-06-15 00:50:00,92.212,92.235,92.203,92.227,68800000.0
2007-06-15 00:55:00,92.226,92.233,92.135,92.229,64000000.0
2007-06-15 01:00:00,92.232,92.271,92.216,92.248,49600000.0
2007-06-15 01:05:00,92.247,92.296,92.164,92.288,56000000.0
2007-06-15 01:10:00,92.281,92.316,92.28,92.305,68800000.0
2007-06-15 01:15:00,92.293,92.309,92.283,92.309,57600000.0
2007-06-15 01:20:00,92.309,92.332,92.305,92.327,67200000.0
2007-06-15 01:25:00,92.324,92.34,92.3,92.324,65600000.0
2007-06-15 01:30:00,92.323,92.347,92.307,92.311,62400000.0
2007-06-15 01:35:00,92.321,92.326,92.217,92.312,65000000.0
2007-06-15 01:40:00,92.323,92.346,92.275,92.346,57000000.0
2007-06-15 01:45:00,92.346,92.363,92.311,92.311,57600000.0
2007-06-15 01:50:00,92.31,92.35,92.296,92.35,71400000.0
2007-06-15 01:55:00,92.353,92.411,92.353,92.41,72400000.0
2007-06-15 02:00:00,92.412,92.42,92.347,92.378,57600000.0
2007-06-15 02:05:00,92.375,92.4,92.363,92.396,73600000.0
2007-06-15 02:10:00,92.384,92.388,92.329,92.331,75200000.0
2007-06-15 02:15:00,92.328,92.387,92.315,92.375,56000000.0
2007-06-15 02:20:00,92.366,92.446,92.363,92.444,71400000.0
2007-06-15 02:25:00,92.448,92.464,92.431,92.437,73400000.0
2007-06-15 02:30:00,92.441,92.464,92.409,92.418,72000000.0
2007-06-15 02:35:00,92.393,92.419,92.368,92.387,60800000.0
2007-06-15 02:40:00,92.387,92.431,92.379,92.431,78400000.0
2007-06-15 02:45:00,92.437,92.483,92.436,92.48,67200000.0
2007-06-15 02:50:00,92.462,92.528,92.459,92.494,70400000.0
2007-06-15 02:55:00,92.464,92.474,92.449,92.465,62200000.0
2007-06-15 03:00:00,92.471,92.524,92.471,92.519,62400000.0
2007-06-15 03:05:00,92.511,92.53,92.498,92.518,64000000.0
2007-06-15 03:10:00,92.518,92.527,92.487,92.487,64000000.0
2007-06-15 03:15:00,92.486,92.486,92.435,92.453,77800000.0
2007-06-15 03:20:00,92.446,92.469,92.439,92.448,62400000.0
2007-06-15 03:25:00,92.455,92.455,92.398,92.398,69200000.0
2007-06-15 03:30:00,92.431,92.431,92.393,92.428,82600000.0
2007-06-15 03:35:00,92.409,92.447,92.387,92.421,75200000.0
2007-06-15 03:40:00,92.4,92.432,92.38,92.405,59200000.0
2007-06-15 03:45:00,92.396,92.436,92.395,92.426,63400000.0
2007-06-15 03:50:00,92.421,92.445,92.404,92.426,54400000.0
2007-06-15 03:55:00,92.432,92.443,92.403,92.437,63400000.0
2007-06-15 04:00:00,92.436,92.478,92.377,92.448,67200000.0
2007-06-15 04:05:00,92.463,92.463,92.436,92.451,61200000.0
2007-06-15 04:10:00,92.452,92.481,92.434,92.456,72000000.0
2007-06-15 04:15:00,92.471,92.493,92.456,92.477,94400000.0
2007-06-15 04:20:00,92.479,92.504,92.478,92.49,64000000.0
2007-06-15 04:25:00,92.503,92.506,92.471,92.48,73600000.0
2007-06-15 04:30:00,92.474,92.498,92.433,92.465,69200000.0
2007-06-15 04:35:00,92.478,92.483,92.438,92.443,60800000.0
2007-06-15 04:40:00,92.447,92.466,92.422,92.424,60200000.0
2007-06-15 04:45:00,92.459,92.482,92.432,92.448,63400000.0
2007-06-15 04:50:00,92.448,92.468,92.429,92.429,92800000.0
2007-06-15 04:55:00,92.434,92.434,92.4,92.413,76800000.0
2007-06-15 05:00:00,92.418,92.441,92.418,92.433,79800000.0
2007-06-15 05:05:00,92.445,92.463,92.427,92.458,58000000.0
2007-06-15 05:10:00,92.436,92.473,92.435,92.47,67200000.0
2007-06-15 05:15:00,92.464,92.507,92.462,92.487,68600000.0
2007-06-15 05:20:00,92.503,92.503,92.461,92.478,86400000.0
2007-06-15 05:25:00,92.484,92.525,92.449,92.518,66000000.0
2007-06-15 05:30:00,92.515,92.523,92.495,92.503,54400000.0
2007-06-15 05:35:00,92.489,92.524,92.48,92.524,67600000.0
2007-06-15 05:40:00,92.515,92.534,92.502,92.513,70400000.0
2007-06-15 05:45:00,92.52,92.545,92.507,92.543,62400000.0
2007-06-15 05:50:00,92.545,92.551,92.507,92.541,68200000.0
2007-06-15 05:55:00,92.544,92.554,92.528,92.528,77800000.0
2007-06-15 06:00:00,92.54,92.559,92.519,92.519,68800000.0
2007-06-15 06:05:00,92.515,92.546,92.499,92.516,62800000.0
2007-06-15 06:10:00,92.513,92.542,92.503,92.53,70800000.0
2007-06-15 06:15:00,92.54,92.556,92.512,92.531,65000000.0
2007-06-15 06:20:00,92.537,92.561,92.417,92.538,65800000.0
2007-06-15 06:25:00,92.537,92.546,92.476,92.493,70400000.0
2007-06-15 06:30:00,92.492,92.51,92.476,92.501,63800000.0
2007-06-15 06:35:00,92.484,92.506,92.471,92.471,60800000.0
2007-06-15 06:40:00,92.491,92.494,92.388,92.486,63800000.0
2007-06-15 06:45:00,92.49,92.49,92.461,92.465,66000000.0
2007-06-15 06:50:00,92.473,92.48,92.423,92.453,68800000.0
2007-06-15 06:55:00,92.464,92.465,92.407,92.421,71400000.0
2007-06-15 07:00:00,92.423,92.424,92.387,92.424,62400000.0
2007-06-15 07:05:00,92.42,92.435,92.399,92.407,81600000.0
2007-06-15 07:10:00,92.402,92.44,92.402,92.408,68800000.0
2007-06-15 07:15:00,92.411,92.439,92.402,92.409,64000000.0
2007-06-15 07:20:00,92.413,92.423,92.395,92.396,62400000.0
2007-06-15 07:25:00,92.398,92.415,92.378,92.384,72400000.0
2007-06-15 07:30:00,92.396,92.411,92.346,92.356,59000000.0
2007-06-15 07:35:00,92.364,92.38,92.334,92.355,78400000.0
2007-06-15 07:40:00,92.353,92.353,92.293,92.321,101800000.0
2007-06-15 07:45:00,92.314,92.359,92.242,92.344,62800000.0
2007-06-15 07:50:00,92.341,92.374,92.336,92.374,90600000.0
2007-06-15 07:55:00,92.371,92.375,92.353,92.367,94400000.0
2007-06-15 08:00:00,92.367,92.401,92.365,92.387,63400000.0
2007-06-15 08:05:00,92.386,92.456,92.377,92.451,65600000.0
2007-06-15 08:10:00,92.458,92.479,92.429,92.479,84800000.0
2007-06-15 08:15:00,92.458,92.519,92.446,92.504,56000000.0
2007-06-15 08:20:00,92.506,92.515,92.465,92.465,68800000.0
2007-06-15 08:25:00,92.452,92.464,92.423,92.46,60200000.0
2007-06-15 08:30:00,92.419,92.483,92.419,92.48,94400000.0
2007-06-15 08:35:00,92.476,92.509,92.459,92.478,109800000.0
2007-06-15 08:40:00,92.481,92.485,92.445,92.48,86400000.0
2007-06-15 08:45:00,92.463,92.503,92.456,92.493,60800000.0
2007-06-15 08:50:00,92.502,92.517,92.482,92.489,142800000.0
2007-06-15 08:55:00,92.498,92.521,92.473,92.52,100800000.0
2007-06-15 09:00:00,92.522,92.532,92.465,92.473,122000000.0
2007-06-15 09:05:00,92.486,92.5,92.481,92.495,127400000.0
2007-06-15 09:10:00,92.49,92.507,92.472,92.504,93200000.0
2007-06-15 09:15:00,92.525,92.525,92.483,92.494,295800000.0
2007-06-15 09:20:00,92.492,92.557,92.474,92.551,272800000.0
2007-06-15 09:25:00,92.558,92.56,92.525,92.545,168200000.0
2007-06-15 09:30:00,92.539,92.575,92.526,92.526,135400000.0
2007-06-15 09:35:00,92.518,92.518,92.436,92.482,187000000.0
2007-06-15 09:40:00,92.503,92.568,92.498,92.561,205200000.0
2007-06-15 09:45:00,92.551,92.589,92.535,92.56,87400000.0
2007-06-15 09:50:00,92.55,92.562,92.515,92.515,171000000.0
2007-06-15 09:55:00,92.527,92.621,92.527,92.621,175600000.0
2007-06-15 10:00:00,92.624,92.633,92.607,92.607,200200000.0
2007-06-15 10:05:00,92.611,92.641,92.601,92.605,177600000.0
2007-06-15 10:10:00,92.606,92.648,92.59,92.631,233000000.0
2007-06-15 10:15:00,92.647,92.651,92.608,92.613,148800000.0
2007-06-15 10:20:00,92.626,92.66,92.621,92.656,144800000.0
2007-06-15 10:25:00,92.655,92.67,92.649,92.661,258400000.0
2007-06-15 10:30:00,92.674,92.7,92.649,92.665,157200000.0
2007-06-15 10:35:00,92.667,92.705,92.66,92.703,88000000.0
2007-06-15 10:40:00,92.706,92.719,92.691,92.707,156200000.0
2007-06-15 10:45:00,92.705,92.71,92.68,92.709,141200000.0
2007-06-15 10:50:00,92.689,92.748,92.668,92.748,276200000.0
2007-06-15 10:55:00,92.75,92.781,92.742,92.749,209600000.0
2007-06-15 11:00:00,92.741,92.773,92.73,92.741,146000000.0
2007-06-15 11:05:00,92.731,92.757,92.726,92.757,195200000.0
2007-06-15 11:10:00,92.759,92.785,92.751,92.754,227000000.0
2007-06-15 11:15:00,92.76,92.775,92.734,92.759,212600000.0
2007-06-15 11:20:00,92.777,92.777,92.743,92.754,220800000.0
2007-06-15 11:25:00,92.766,92.775,92.735,92.741,127400000.0
2007-06-15 11:30:00,92.745,92.761,92.655,92.655,124800000.0
2007-06-15 11:35:00,92.744,92.757,92.714,92.743,140200000.0
2007-06-15 11:40:00,92.738,92.75,92.725,92.749,147000000.0
2007-06-15 11:45:00,92.735,92.757,92.725,92.745,173000000.0
2007-06-15 11:50:00,92.743,92.766,92.734,92.75,204000000.0
2007-06-15 11:55:00,92.748,92.755,92.732,92.732,222200000.0
2007-06-15 12:00:00,92.745,92.777,92.735,92.741,143000000.0
2007-06-15 12:05:00,92.758,92.758,92.733,92.743,97600000.0
2007-06-15 12:10:00,92.738,92.777,92.73,92.758,97400000.0
2007-06-15 12:15:00,92.755,92.783,92.752,92.768,157200000.0
2007-06-15 12:20:00,92.767,92.767,92.748,92.758,192800000.0
2007-06-15 12:25:00,92.754,92.793,92.636,92.658,258600000.0
2007-06-15 12:30:00,92.744,92.771,92.657,92.762,212600000.0
2007-06-15 12:35:00,92.753,92.778,92.692,92.759,126200000.0
2007-06-15 12:40:00,92.761,92.782,92.755,92.767,118800000.0
2007-06-15 12:45:00,92.759,92.773,92.756,92.762,165200000.0
2007-06-15 12:50:00,92.761,92.778,92.757,92.764,85800000.0
2007-06-15 12:55:00,92.758,92.776,92.715,92.715,91600000.0
2007-06-15 13:00:00,92.712,92.737,92.693,92.71,75200000.0
2007-06-15 13:05:00,92.699,92.703,92.677,92.689,103400000.0
2007-06-15 13:10:00,92.699,92.744,92.695,92.717,89600000.0
2007-06-15 13:15:00,92.712,92.721,92.676,92.685,119400000.0
2007-06-15 13:20:00,92.691,92.723,92.678,92.695,107600000.0
2007-06-15 13:25:00,92.693,92.732,92.693,92.718,140200000.0
2007-06-15 13:30:00,92.735,92.745,92.697,92.724,90600000.0
2007-06-15 13:35:00,92.729,92.748,92.703,92.747,139600000.0
2007-06-15 13:40:00,92.746,92.778,92.741,92.753,95400000.0
2007-06-15 13:45:00,92.758,92.783,92.754,92.776,102400000.0
2007-06-15 13:50:00,92.776,92.82,92.764,92.814,151000000.0
2007-06-15 13:55:00,92.811,92.83,92.784,92.784,120000000.0
2007-06-15 14:00:00,92.782,92.789,92.762,92.772,104400000.0
2007-06-15 14:05:00,92.774,92.789,92.748,92.776,91200000.0
2007-06-15 14:10:00,92.773,92.856,92.773,92.853,88000000.0
2007-06-15 14:15:00,92.866,92.881,92.82,92.826,127400000.0
2007-06-15 14:20:00,92.823,92.825,92.768,92.768,116200000.0
2007-06-15 14:25:00,92.748,92.836,92.718,92.778,66400000.0
2007-06-15 14:30:00,92.785,92.893,92.719,92.881,75200000.0
2007-06-15 14:35:00,92.868,92.947,92.851,92.851,61200000.0
2007-06-15 14:40:00,92.845,92.972,92.845,92.972,69800000.0
2007-06-15 14:45:00,92.958,93.021,92.954,93.021,70400000.0
2007-06-15 14:50:00,93.027,93.037,92.927,92.955,68800000.0
2007-06-15 14:55:00,92.976,93.049,92.969,93.034,61200000.0
2007-06-15 15:00:00,93.032,93.097,93.019,93.059,71400000.0
2007-06-15 15:05:00,93.057,93.068,93.003,93.022,60200000.0
2007-06-15 15:10:00,93.023,93.035,93.0,93.033,70400000.0
2007-06-15 15:15:00,93.02,93.121,93.0,93.116,72400000.0
2007-06-15 15:20:00,93.118,93.133,93.032,93.094,67200000.0
2007-06-15 15:25:00,93.089,93.098,93.035,93.06,70800000.0
2007-06-15 15:30:00,93.072,93.075,93.007,93.039,64400000.0
2007-06-15 15:35:00,93.026,93.067,93.01,93.025,68800000.0
2007-06-15 15:40:00,93.033,93.09,93.009,93.083,72000000.0
2007-06-15 15:45:00,93.085,93.085,93.03,93.034,59600000.0
2007-06-15 15:50:00,93.035,93.079,93.033,93.079,67200000.0
2007-06-15 15:55:00,93.07,93.07,93.014,93.054,65600000.0
2007-06-15 16:00:00,93.023,93.157,93.021,93.148,58600000.0
2007-06-15 16:05:00,93.146,93.154,93.115,93.135,65600000.0
2007-06-15 16:10:00,93.125,93.189,93.122,93.182,67200000.0
2007-06-15 16:15:00,93.181,93.193,93.154,93.17,67200000.0
2007-06-15 16:20:00,93.167,93.195,93.161,93.166,57600000.0
2007-06-15 16:25:00,93.153,93.172,93.139,93.166,69200000.0
2007-06-15 16:30:00,93.171,93.188,93.147,93.188,72400000.0
2007-06-15 16:35:00,93.193,93.193,93.14,93.186,64000000.0
2007-06-15 16:40:00,93.174,93.174,93.133,93.133,65600000.0
2007-06-15 16:45:00,93.144,93.174,93.144,93.169,66600000.0
2007-06-15 16:50:00,93.176,93.206,93.127,93.182,82000000.0
2007-06-15 16:55:00,93.163,93.168,93.082,93.106,67600000.0
2007-06-15 17:00:00,93.107,93.146,93.011,93.137,68800000.0
2007-06-15 17:05:00,93.138,93.158,93.107,93.125,73000000.0
2007-06-15 17:10:00,93.129,93.137,93.089,93.13,61800000.0
2007-06-15 17:15:00,93.144,93.149,93.116,93.139,64000000.0
2007-06-15 17:20:00,93.139,93.148,93.013,93.042,57600000.0
2007-06-15 17:25:00,93.047,93.06,93.007,93.007,65600000.0
2007-06-15 17:30:00,93.018,93.023,92.958,92.972,55400000.0
2007-06-15 17:35:00,92.965,92.965,92.914,92.958,68800000.0
2007-06-15 17:40:00,92.948,92.979,92.912,92.966,59200000.0
2007-06-15 17:45:00,92.983,93.019,92.983,93.007,65600000.0
2007-06-15 17:50:00,93.0,93.061,92.988,93.055,67200000.0
2007-06-15 17:55:00,93.051,93.053,92.994,93.013,59200000.0
2007-06-15 18:00:00,93.015,93.026,92.921,93.004,77200000.0
2007-06-15 18:05:00,93.0,93.008,92.963,92.984,67200000.0
2007-06-15 18:10:00,92.974,93.032,92.974,93.022,60200000.0
2007-06-15 18:15:00,93.0,93.026,92.989,92.998,67600000.0
2007-06-15 18:20:00,93.0,93.03,92.956,93.013,68800000.0
2007-06-15 18:25:00,93.023,93.057,93.023,93.027,64000000.0
2007-06-15 18:30:00,93.022,93.026,92.972,92.983,58600000.0
2007-06-15 18:35:00,92.991,93.007,92.964,92.991,70800000.0
2007-06-15 18:40:00,92.98,93.023,92.972,93.021,62400000.0
2007-06-15 18:45:00,93.038,93.039,92.994,93.009,60200000.0
2007-06-15 18:50:00,93.007,93.031,92.99,93.018,67200000.0
2007-06-15 18:55:00,93.04,93.069,93.015,93.069,67200000.0
2007-06-15 19:00:00,93.051,93.078,93.05,93.061,59600000.0
2007-06-15 19:05:00,93.069,93.083,93.027,93.027,71800000.0
2007-06-15 19:10:00,93.015,93.048,93.002,93.002,68200000.0
2007-06-15 19:15:00,93.033,93.053,93.013,93.048,72000000.0
2007-06-15 19:20:00,93.044,93.048,93.018,93.04,72800000.0
2007-06-15 19:25:00,93.035,93.04,93.008,93.01,64000000.0
2007-06-15 19:30:00,93.014,93.018,92.956,92.962,64000000.0
2007-06-15 19:35:00,92.979,93.009,92.967,92.987,73000000.0
2007-06-15 19:40:00,92.975,92.998,92.958,92.978,64000000.0
2007-06-15 19:45:00,93.003,93.007,92.972,92.975,64000000.0
2007-06-15 19:50:00,92.977,93.002,92.975,92.999,68800000.0
2007-06-15 19:55:00,93.004,93.023,92.986,93.001,70200000.0
2007-06-15 20:00:00,92.995,93.022,92.981,92.996,63400000.0
2007-06-15 20:05:00,93.008,93.043,92.985,93.027,72000000.0
2007-06-15 20:10:00,93.027,93.058,93.012,93.055,68800000.0
2007-06-15 20:15:00,93.06,93.06,93.035,93.06,60200000.0
2007-06-15 20:20:00,93.05,93.068,93.013,93.061,62800000.0
2007-06-15 20:25:00,93.057,93.059,93.039,93.042,69800000.0
2007-06-15 20:30:00,93.043,93.051,92.98,92.991,73600000.0
2007-06-15 20:35:00,92.959,92.977,92.925,92.939,72000000.0
2007-06-15 20:40:00,92.945,92.988,92.941,92.984,56000000.0
2007-06-15 20:45:00,92.982,92.982,92.901,92.969,60800000.0
2007-06-15 20:50:00,92.964,92.974,92.952,92.968,63400000.0
2007-06-15 20:55:00,92.972,93.013,92.967,93.013,72000000.0
2007-06-15 21:00:00,93.006,93.017,92.97,93.017,62800000.0
2007-06-15 21:05:00,93.037,93.037,93.009,93.009,72000000.0
2007-06-15 21:10:00,93.009,93.051,93.005,93.029,60800000.0
2007-06-15 21:15:00,93.032,93.076,93.032,93.071,66000000.0
2007-06-15 21:20:00,93.062,93.089,93.048,93.077,58600000.0
2007-06-15 21:25:00,93.084,93.115,93.075,93.106,59200000.0
2007-06-15 21:30:00,93.106,93.126,93.089,93.101,52800000.0
2007-06-15 21:35:00,93.085,93.113,93.085,93.099,66400000.0
2007-06-15 21:40:00,93.135,93.135,93.08,93.109,68200000.0
2007-06-15 21:45:00,93.101,93.115,93.001,93.087,65600000.0
2007-06-15 21:50:00,93.086,93.101,93.073,93.096,60200000.0
2007-06-15 21:55:00,93.097,93.149,93.09,93.14,60600000.0
2007-06-15 22:00:00,93.137,93.157,93.063,93.089,62400000.0
2007-06-15 22:05:00,93.143,93.16,93.119,93.15,70400000.0
2007-06-15 22:10:00,93.132,93.132,93.08,93.093,72000000.0
2007-06-15 22:15:00,93.1,93.137,93.093,93.099,50600000.0
2007-06-15 22:20:00,93.101,93.116,93.095,93.11,54400000.0
2007-06-15 22:25:00,93.12,93.13,93.091,93.111,60800000.0
2007-06-15 22:30:00,93.11,93.14,93.11,93.116,60800000.0
2007-06-15 22:35:00,93.108,93.137,93.097,93.097,62400000.0
2007-06-15 22:40:00,93.098,93.126,93.051,93.113,67200000.0
2007-06-15 22:45:00,93.116,93.134,93.089,93.126,65000000.0
2007-06-15 22:50:00,93.116,93.152,93.112,93.117,65000000.0
2007-06-15 22:55:00,93.143,93.166,93.11,93.129,61200000.0
2007-06-17 23:00:00,92.589,92.629,92.565,92.608,61800000.0
2007-06-17 23:05:00,92.614,92.615,92.503,92.599,49600000.0
2007-06-17 23:10:00,92.589,92.63,92.558,92.608,56000000.0
2007-06-17 23:15:00,92.59,92.604,92.556,92.557,57000000.0
2007-06-17 23:20:00,92.571,92.603,92.571,92.599,61800000.0
2007-06-17 23:25:00,92.602,92.614,92.567,92.572,60800000.0
2007-06-17 23:30:00,92.583,92.6,92.57,92.596,61800000.0
2007-06-17 23:35:00,92.604,92.642,92.598,92.64,52800000.0
2007-06-17 23:40:00,92.638,92.662,92.617,92.635,63400000.0
2007-06-17 23:45:00,92.641,92.758,92.641,92.728,60800000.0
2007-06-17 23:50:00,92.735,92.799,92.73,92.774,62400000.0
2007-06-17 23:55:00,92.784,92.828,92.777,92.801,59200000.0
2007-06-18 00:00:00,92.81,92.837,92.808,92.835,68800000.0
2007-06-18 00:05:00,92.81,92.84,92.81,92.82,62400000.0
2007-06-18 00:10:00,92.832,92.891,92.818,92.841,60200000.0
2007-06-18 00:15:00,92.848,92.872,92.835,92.85,60200000.0
2007-06-18 00:20:00,92.864,92.886,92.806,92.849,70400000.0
2007-06-18 00:25:00,92.857,92.905,92.782,92.824,51200000.0
2007-06-18 00:30:00,92.829,92.884,92.826,92.868,72000000.0
2007-06-18 00:35:00,92.863,92.907,92.855,92.886,62400000.0
2007-06-18 00:40:00,92.879,92.91,92.864,92.909,68800000.0
2007-06-18 00:45:00,92.906,92.915,92.878,92.898,64000000.0
2007-06-18 00:50:00,92.905,92.94,92.867,92.921,68800000.0
2007-06-18 00:55:00,92.941,92.941,92.851,92.939,64000000.0
2007-06-18 01:00:00,92.935,92.945,92.924,92.927,49000000.0
2007-06-18 01:05:00,92.934,92.937,92.848,92.922,56000000.0
2007-06-18 01:10:00,92.923,92.951,92.918,92.921,68800000.0
2007-06-18 01:15:00,92.904,92.944,92.904,92.927,57600000.0
2007-06-18 01:20:00,92.932,92.954,92.912,92.913,66600000.0
2007-06-18 01:25:00,92.921,92.939,92.907,92.931,65600000.0
2007-06-18 01:30:00,92.928,92.936,92.903,92.922,61800000.0
2007-06-18 01:35:00,92.921,92.951,92.807,92.946,65600000.0
2007-06-18 01:40:00,92.961,93.015,92.952,92.997,57000000.0
2007-06-18 01:45:00,93.008,93.03,92.988,93.014,57600000.0
2007-06-18 01:50:00,93.015,93.015,92.963,92.971,72000000.0
2007-06-18 01:55:00,92.99,93.012,92.971,92.989,72400000.0
2007-06-18 02:00:00,92.983,92.991,92.864,92.864,72000000.0
2007-06-18 02:05:00,92.863,92.919,92.857,92.906,71400000.0
2007-06-18 02:10:00,92.899,92.907,92.783,92.783,57600000.0
2007-06-18 02:15:00,92.775,92.821,92.761,92.792,57600000.0
2007-06-18 02:20:00,92.783,92.845,92.748,92.845,65000000.0
2007-06-18 02:25:00,92.839,92.86,92.833,92.854,62400000.0
2007-06-18 02:30:00,92.843,92.855,92.817,92.829,65000000.0
2007-06-18 02:35:00,92.852,92.883,92.82,92.879,67200000.0
2007-06-18 02:40:00,92.851,92.887,92.851,92.875,57600000.0
2007-06-18 02:45:00,92.881,92.899,92.87,92.899,68800000.0
2007-06-18 02:50:00,92.902,92.97,92.872,92.942,55400000.0
2007-06-18 02:55:00,92.904,92.921,92.886,92.903,49600000.0
2007-06-18 03:00:00,92.899,92.944,92.817,92.921,63400000.0
2007-06-18 03:05:00,92.942,92.946,92.903,92.929,68800000.0
2007-06-18 03:10:00,92.93,92.964,92.93,92.96,64000000.0
2007-06-18 03:15:00,92.966,93.003,92.966,92.996,68800000.0
2007-06-18 03:20:00,92.986,93.015,92.959,93.015,62400000.0
2007-06-18 03:25:00,93.033,93.033,92.956,93.008,68200000.0
2007-06-18 03:30:00,93.006,93.008,92.938,93.008,60800000.0
2007-06-18 03:35:00,93.014,93.021,92.947,93.016,70800000.0
2007-06-18 03:40:00,93.024,93.043,93.001,93.013,62400000.0
2007-06-18 03:45:00,93.04,93.057,93.03,93.05,60200000.0
2007-06-18 03:50:00,93.05,93.074,93.036,93.074,62400000.0
2007-06-18 03:55:00,93.07,93.084,93.053,93.066,68200000.0
2007-06-18 04:00:00,93.059,93.084,93.048,93.075,59000000.0
2007-06-18 04:05:00,93.073,93.092,93.057,93.088,62400000.0
2007-06-18 04:10:00,93.095,93.114,93.044,93.044,60200000.0
2007-06-18 04:15:00,93.086,93.093,93.021,93.04,64000000.0
2007-06-18 04:20:00,93.04,93.051,92.955,93.032,64000000.0
2007-06-18 04:25:00,93.034,93.053,93.017,93.053,62400000.0
2007-06-18 04:30:00,93.046,93.078,93.046,93.059,60600000.0
2007-06-18 04:35:00,93.066,93.079,93.034,93.058,61800000.0
2007-06-18 04:40:00,93.067,93.067,93.018,93.018,57600000.0
2007-06-18 04:45:00,93.032,93.035,92.998,93.035,69800000.0
2007-06-18 04:50:00,93.022,93.046,92.941,93.04,60800000.0
2007-06-18 04:55:00,93.05,93.062,93.039,93.051,61800000.0
2007-06-18 05:00:00,93.027,93.053,93.018,93.05,60800000.0
2007-06-18 05:05:00,93.045,93.095,93.036,93.083,65600000.0
2007-06-18 05:10:00,93.093,93.113,93.057,93.107,62400000.0
2007-06-18 05:15:00,93.104,93.147,93.06,93.136,75200000.0
2007-06-18 05:20:00,93.14,93.173,93.106,93.116,62400000.0
2007-06-18 05:25:00,93.134,93.145,93.116,93.134,60800000.0
2007-06-18 05:30:00,93.145,93.145,93.075,93.102,62400000.0
2007-06-18 05:35:00,93.099,93.15,93.099,93.13,63400000.0
2007-06-18 05:40:00,93.135,93.153,93.125,93.15,61200000.0
2007-06-18 05:45:00,93.147,93.152,93.118,93.124,53200000.0
2007-06-18 05:50:00,93.147,93.174,93.126,93.158,64000000.0
2007-06-18 05:55:00,93.073,93.192,93.073,93.114,61200000.0
2007-06-18 06:00:00,93.123,93.149,93.114,93.149,56000000.0
2007-06-18 06:05:00,93.152,93.158,93.141,93.148,51200000.0
2007-06-18 06:10:00,93.141,93.175,93.053,93.148,65600000.0
2007-06-18 06:15:00,93.147,93.15,93.097,93.134,64000000.0
2007-06-18 06:20:00,93.127,93.157,93.107,93.152,67200000.0
2007-06-18 06:25:00,93.147,93.177,93.125,93.177,48000000.0
2007-06-18 06:30:00,93.156,93.185,93.125,93.133,65000000.0
2007-06-18 06:35:00,93.138,93.189,93.134,93.15,68800000.0
2007-06-18 06:40:00,93.154,93.166,93.133,93.14,67600000.0
2007-06-18 06:45:00,93.156,93.162,93.126,93.162,64400000.0
2007-06-18 06:50:00,93.155,93.186,93.155,93.167,71400000.0
2007-06-18 06:55:00,93.178,93.213,93.164,93.199,62800000.0
2007-06-18 07:00:00,93.204,93.213,93.181,93.187,72800000.0
2007-06-18 07:05:00,93.2,93.202,93.165,93.202,63800000.0
2007-06-18 07:10:00,93.207,93.215,93.145,93.185,60800000.0
2007-06-18 07:15:00,93.195,93.209,93.19,93.198,60800000.0
2007-06-18 07:20:00,93.21,93.214,93.189,93.196,72000000.0
2007-06-18 07:25:00,93.197,93.232,93.171,93.212,73600000.0
2007-06-18 07:30:00,93.203,93.213,93.18,93.18,70800000.0
2007-06-18 07:35:00,93.18,93.221,93.143,93.215,61200000.0
2007-06-18 07:40:00,93.221,93.227,93.184,93.218,60800000.0
2007-06-18 07:45:00,93.216,93.263,93.209,93.263,68800000.0
2007-06-18 07:50:00,93.262,93.262,93.226,93.238,72400000.0
2007-06-18 07:55:00,93.24,93.27,93.23,93.251,63400000.0
2007-06-18 08:00:00,93.252,93.28,93.231,93.273,70400000.0
2007-06-18 08:05:00,93.281,93.288,93.253,93.265,68800000.0
2007-06-18 08:10:00,93.258,93.427,93.258,93.394,64000000.0
2007-06-18 08:15:00,93.414,93.429,93.329,93.334,64000000.0
2007-06-18 08:20:00,93.34,93.351,93.305,93.341,73600000.0
2007-06-18 08:25:00,93.356,93.375,93.304,93.363,64000000.0
2007-06-18 08:30:00,93.354,93.362,93.328,93.362,64000000.0
2007-06-18 08:35:00,93.363,93.371,93.343,93.371,73600000.0
2007-06-18 08:40:00,93.378,93.394,93.365,93.382,72000000.0
2007-06-18 08:45:00,93.373,93.414,93.361,93.375,68800000.0
2007-06-18 08:50:00,93.401,93.434,93.401,93.417,72000000.0
2007-06-18 08:55:00,93.417,93.459,93.403,93.442,60800000.0
2007-06-18 09:00:00,93.438,93.467,93.43,93.435,67200000.0
2007-06-18 09:05:00,93.429,93.477,93.41,93.41,67200000.0
2007-06-18 09:10:00,93.399,93.399,93.286,93.289,60800000.0
2007-06-18 09:15:00,93.305,93.388,93.305,93.368,62400000.0
2007-06-18 09:20:00,93.361,93.362,93.27,93.305,69800000.0
2007-06-18 09:25:00,93.316,93.356,93.301,93.356,59600000.0
2007-06-18 09:30:00,93.343,93.343,93.297,93.303,63200000.0
2007-06-18 09:35:00,93.292,93.314,93.246,93.302,69200000.0
2007-06-18 09:40:00,93.298,93.31,93.277,93.285,67200000.0
2007-06-18 09:45:00,93.307,93.307,93.221,93.234,60200000.0
2007-06-18 09:50:00,93.243,93.262,93.23,93.262,67200000.0
2007-06-18 09:55:00,93.284,93.317,93.217,93.3,78200000.0
2007-06-18 10:00:00,93.301,93.302,93.244,93.256,64000000.0
2007-06-18 10:05:00,93.248,93.249,93.217,93.238,67200000.0
2007-06-18 10:10:00,93.248,93.248,93.208,93.219,65600000.0
2007-06-18 10:15:00,93.206,93.214,93.122,93.154,59200000.0
2007-06-18 10:20:00,93.156,93.156,93.104,93.134,68200000.0
2007-06-18 10:25:00,93.139,93.181,93.128,93.169,49600000.0
2007-06-18 10:30:00,93.155,93.171,93.14,93.155,64400000.0
2007-06-18 10:35:00,93.159,93.161,93.06,93.157,57600000.0
2007-06-18 10:40:00,93.163,93.182,93.132,93.182,64400000.0
2007-06-18 10:45:00,93.179,93.204,93.138,93.15,62400000.0
2007-06-18 10:50:00,93.147,93.179,93.127,93.153,73600000.0
2007-06-18 10:55:00,93.136,93.175,93.068,93.151,68200000.0
2007-06-18 11:00:00,93.167,93.19,93.163,93.163,68200000.0
2007-06-18 11:05:00,93.189,93.193,93.105,93.158,81600000.0
2007-06-18 11:10:00,93.17,93.2,93.17,93.188,67200000.0
2007-06-18 11:15:00,93.186,93.203,93.174,93.193,65600000.0
2007-06-18 11:20:00,93.193,93.205,93.174,93.187,64000000.0
2007-06-18 11:25:00,93.181,93.189,93.132,93.183,72000000.0
2007-06-18 11:30:00,93.183,93.191,93.046,93.046,68800000.0
2007-06-18 11:35:00,93.02,93.036,93.01,93.027,57000000.0
2007-06-18 11:40:00,93.03,93.064,93.017,93.049,67200000.0
2007-06-18 11:45:00,93.046,93.057,93.01,93.01,66600000.0
2007-06-18 11:50:00,93.003,93.027,92.966,93.026,65000000.0
2007-06-18 11:55:00,93.025,93.061,92.972,93.049,58000000.0
2007-06-18 12:00:00,93.028,93.134,93.024,93.134,65600000.0
2007-06-18 12:05:00,93.14,93.183,93.14,93.156,67200000.0
2007-06-18 12:10:00,93.16,93.16,93.108,93.126,59200000.0
2007-06-18 12:15:00,93.129,93.132,93.063,93.099,72000000.0
2007-06-18 12:20:00,93.093,93.103,93.067,93.072,68800000.0
2007-06-18 12:25:00,93.081,93.097,93.033,93.039,64400000.0
2007-06-18 12:30:00,93.031,93.077,93.026,93.069,70400000.0
2007-06-18 12:35:00,93.068,93.079,92.968,93.031,67000000.0
2007-06-18 12:40:00,92.999,93.043,92.982,93.022,73000000.0
2007-06-18 12:45:00,93.034,93.034,92.982,93.025,70400000.0
2007-06-18 12:50:00,92.996,93.02,92.974,92.989,60800000.0
2007-06-18 12:55:00,93.007,93.019,92.996,93.002,72000000.0
2007-06-18 13:00:00,93.007,93.022,92.988,93.009,60800000.0
2007-06-18 13:05:00,93.006,93.03,92.968,93.03,68800000.0
2007-06-18 13:10:00,93.031,93.061,93.011,93.048,70400000.0
2007-06-18 13:15:00,93.066,93.104,93.056,93.096,70400000.0
2007-06-18 13:20:00,93.08,93.095,93.061,93.095,61200000.0
2007-06-18 13:25:00,93.082,93.105,92.999,93.093,75200000.0
2007-06-18 13:30:00,93.082,93.097,93.063,93.073,67200000.0
2007-06-18 13:35:00,93.08,93.08,93.046,93.063,117200000.0
2007-06-18 13:40:00,93.062,93.069,93.029,93.029,127400000.0
2007-06-18 13:45:00,93.025,93.062,93.017,93.047,88000000.0
2007-06-18 13:50:00,93.054,93.061,93.039,93.049,90600000.0
2007-06-18 13:55:00,93.027,93.027,92.913,92.946,104400000.0
2007-06-18 14:00:00,92.954,92.967,92.951,92.964,118200000.0
2007-06-18 14:05:00,92.957,93.037,92.952,93.031,150800000.0
2007-06-18 14:10:00,93.026,93.068,93.025,93.068,101200000.0
2007-06-18 14:15:00,93.083,93.097,93.061,93.081,95400000.0
2007-06-18 14:20:00,93.088,93.099,93.079,93.096,138600000.0
2007-06-18 14:25:00,93.083,93.099,93.062,93.081,91200000.0
2007-06-18 14:30:00,93.079,93.106,93.079,93.088,140600000.0
2007-06-18 14:35:00,93.093,93.109,93.059,93.102,106600000.0
2007-06-18 14:40:00,93.101,93.134,93.101,93.124,120000000.0
2007-06-18 14:45:00,93.126,93.135,93.097,93.112,88400000.0
2007-06-18 14:50:00,93.109,93.139,93.093,93.109,103200000.0
2007-06-18 14:55:00,93.113,93.203,93.112,93.203,75200000.0
2007-06-18 15:00:00,93.199,93.253,93.195,93.248,91200000.0
2007-06-18 15:05:00,93.244,93.264,93.238,93.251,86400000.0
2007-06-18 15:10:00,93.259,93.265,93.195,93.202,163600000.0
2007-06-18 15:15:00,93.202,93.21,93.188,93.202,120000000.0
2007-06-18 15:20:00,93.212,93.228,93.2,93.226,126400000.0
2007-06-18 15:25:00,93.233,93.256,93.106,93.19,212600000.0
2007-06-18 15:30:00,93.086,93.224,93.047,93.204,258600000.0
2007-06-18 15:35:00,93.208,93.221,93.188,93.217,190800000.0
2007-06-18 15:40:00,93.215,93.235,93.207,93.225,158800000.0
2007-06-18 15:45:00,93.234,93.237,93.18,93.19,99200000.0
2007-06-18 15:50:00,93.188,93.189,93.146,93.146,96400000.0
2007-06-18 15:55:00,93.137,93.181,93.121,93.166,143800000.0
2007-06-18 16:00:00,93.166,93.178,93.096,93.113,224000000.0
2007-06-18 16:05:00,93.103,93.104,93.005,93.023,203600000.0
2007-06-18 16:10:00,93.03,93.081,92.992,93.068,172800000.0
2007-06-18 16:15:00,93.058,93.092,93.051,93.068,148800000.0
2007-06-18 16:20:00,93.054,93.088,93.051,93.07,140800000.0
2007-06-18 16:25:00,93.072,93.072,93.036,93.06,124200000.0
2007-06-18 16:30:00,93.07,93.118,93.059,93.115,127800000.0
2007-06-18 16:35:00,93.119,93.12,93.062,93.063,220600000.0
2007-06-18 16:40:00,93.071,93.139,93.064,93.136,212000000.0
2007-06-18 16:45:00,93.119,93.13,93.095,93.127,226000000.0
2007-06-18 16:50:00,93.126,93.19,93.126,93.185,195200000.0
2007-06-18 16:55:00,93.167,93.207,93.141,93.207,146600000.0
2007-06-18 17:00:00,93.227,93.228,93.185,93.193,209600000.0
2007-06-18 17:05:00,93.199,93.247,93.196,93.242,274400000.0
2007-06-18 17:10:00,93.249,93.249,93.22,93.226,141200000.0
2007-06-18 17:15:00,93.242,93.247,93.217,93.227,156600000.0
2007-06-18 17:20:00,93.226,93.231,93.187,93.193,86800000.0
2007-06-18 17:25:00,93.178,93.185,93.137,93.157,157800000.0
2007-06-18 17:30:00,93.14,93.174,93.138,93.144,258400000.0
2007-06-18 17:35:00,93.146,93.179,93.133,93.175,143400000.0
2007-06-18 17:40:00,93.171,93.176,93.141,93.156,148600000.0
2007-06-18 17:45:00,93.173,93.187,93.157,93.162,234000000.0
2007-06-18 17:50:00,93.177,93.18,93.154,93.165,175800000.0
2007-06-18 17:55:00,93.163,93.17,93.146,93.165,201000000.0
2007-06-18 18:00:00,93.155,93.16,93.128,93.145,177000000.0
2007-06-18 18:05:00,93.153,93.154,93.093,93.106,173200000.0
2007-06-18 18:10:00,93.108,93.134,93.088,93.12,87800000.0
2007-06-18 18:15:00,93.133,93.164,93.13,93.149,206400000.0
2007-06-18 18:20:00,93.147,93.166,93.131,93.147,188800000.0
2007-06-18 18:25:00,93.152,93.173,93.134,93.173,136000000.0
2007-06-18 18:30:00,93.163,93.167,93.095,93.097,168800000.0
2007-06-18 18:35:00,93.096,93.142,93.055,93.142,275200000.0
2007-06-18 18:40:00,93.143,93.164,93.131,93.142,294800000.0
2007-06-18 18:45:00,93.153,93.169,93.131,93.162,92800000.0
2007-06-18 18:50:00,93.164,93.191,93.107,93.176,128400000.0
2007-06-18 18:55:00,93.174,93.189,93.156,93.163,101800000.0
2007-06-18 19:00:00,93.167,93.169,93.134,93.135,101200000.0
2007-06-18 19:05:00,93.145,93.149,93.103,93.105,144400000.0
2007-06-18 19:10:00,93.106,93.134,93.07,93.076,78400000.0
2007-06-18 19:15:00,93.064,93.112,93.049,93.112,86400000.0
2007-06-18 19:20:00,93.097,93.122,93.087,93.108,110400000.0
2007-06-18 19:25:00,93.106,93.132,93.106,93.108,94800000.0
2007-06-18 19:30:00,93.125,93.125,93.081,93.088,60800000.0
2007-06-18 19:35:00,93.088,93.091,93.064,93.087,68200000.0
2007-06-18 19:40:00,93.073,93.125,93.073,93.11,56000000.0
2007-06-18 19:45:00,93.116,93.127,93.11,93.111,84800000.0
2007-06-18 19:50:00,93.106,93.151,93.102,93.151,65600000.0
2007-06-18 19:55:00,93.171,93.179,93.142,93.179,64000000.0
2007-06-18 20:00:00,93.156,93.159,93.104,93.128,94400000.0
2007-06-18 20:05:00,93.126,93.128,93.095,93.118,91000000.0
2007-06-18 20:10:00,93.11,93.154,93.055,93.111,62400000.0
2007-06-18 20:15:00,93.106,93.111,93.087,93.103,101800000.0
2007-06-18 20:20:00,93.094,93.124,93.085,93.123,78800000.0
2007-06-18 20:25:00,93.12,93.165,93.108,93.165,59200000.0
2007-06-18 20:30:00,93.167,93.167,93.128,93.128,73600000.0
2007-06-18 20:35:00,93.139,93.147,93.114,93.133,62800000.0
2007-06-18 20:40:00,93.133,93.146,93.117,93.132,64400000.0
2007-06-18 20:45:00,93.139,93.154,93.114,93.142,68800000.0
2007-06-18 20:50:00,93.128,93.149,93.092,93.145,82000000.0
2007-06-18 20:55:00,93.155,93.158,93.132,93.147,62400000.0
2007-06-18 21:00:00,93.137,93.137,93.099,93.118,71400000.0
2007-06-18 21:05:00,93.119,93.148,93.105,93.14,68800000.0
2007-06-18 21:10:00,93.145,93.153,93.118,93.153,67200000.0
2007-06-18 21:15:00,93.132,93.143,93.047,93.129,64400000.0
2007-06-18 21:20:00,93.109,93.154,93.108,93.108,60200000.0
2007-06-18 21:25:00,93.113,93.158,93.108,93.149,64000000.0
2007-06-18 21:30:00,93.146,93.146,93.118,93.131,75200000.0
2007-06-18 21:35:00,93.138,93.143,93.04,93.124,65600000.0
2007-06-18 21:40:00,93.131,93.158,93.119,93.158,65600000.0
2007-06-18 21:45:00,93.155,93.157,93.132,93.144,70400000.0
2007-06-18 21:50:00,93.158,93.171,93.137,93.137,64000000.0
2007-06-18 21:55:00,93.139,93.163,93.132,93.156,69200000.0
2007-06-18 22:00:00,93.135,93.162,93.132,93.15,78400000.0
2007-06-18 22:05:00,93.165,93.174,93.129,93.152,68800000.0
2007-06-18 22:10:00,93.151,93.153,93.13,93.14,62400000.0
2007-06-18 22:15:00,93.139,93.166,93.139,93.156,57600000.0
2007-06-18 22:20:00,93.15,93.195,93.15,93.178,57600000.0
2007-06-18 22:25:00,93.189,93.197,93.177,93.184,59200000.0
2007-06-18 22:30:00,93.19,93.199,93.117,93.192,66000000.0
2007-06-18 22:35:00,93.187,93.199,93.175,93.199,86400000.0
2007-06-18 22:40:00,93.164,93.214,93.164,93.199,68800000.0
2007-06-18 22:45:00,93.196,93.211,93.182,93.195,72000000.0
2007-06-18 22:50:00,93.211,93.222,93.187,93.201,58000000.0
2007-06-18 22:55:00,93.2,93.205,93.158,93.162,80000000.0
2007-06-18 23:00:00,93.178,93.183,93.156,93.181,76800000.0
2007-06-18 23:05:00,93.19,93.203,93.162,93.19,92800000.0
2007-06-18 23:10:00,93.187,93.192,93.16,93.181,63400000.0
2007-06-18 23:15:00,93.183,93.184,93.155,93.169,60200000.0
2007-06-18 23:20:00,93.164,93.227,93.154,93.208,65000000.0
2007-06-18 23:25:00,93.199,93.223,93.141,93.184,69200000.0
2007-06-18 23:30:00,93.196,93.204,93.165,93.188,73000000.0
2007-06-18 23:35:00,93.182,93.182,93.124,93.124,64400000.0
2007-06-18 23:40:00,93.132,93.147,93.081,93.09,89400000.0
2007-06-18 23:45:00,93.077,93.114,93.073,93.113,60800000.0
2007-06-18 23:50:00,93.123,93.145,93.104,93.118,60800000.0
2007-06-18 23:55:00,93.119,93.177,93.046,93.082,66600000.0
2007-06-19 00:00:00,93.089,93.116,93.07,93.116,64000000.0
2007-06-19 00:05:00,93.124,93.128,93.091,93.107,53200000.0
2007-06-19 00:10:00,93.108,93.114,93.078,93.1,64000000.0
2007-06-19 00:15:00,93.106,93.114,93.062,93.11,55400000.0
2007-06-19 00:20:00,93.084,93.134,93.072,93.127,75200000.0
2007-06-19 00:25:00,93.132,93.15,93.112,93.15,83200000.0
2007-06-19 00:30:00,93.125,93.168,93.122,93.146,68800000.0
2007-06-19 00:35:00,93.153,93.158,93.137,93.143,65600000.0
2007-06-19 00:40:00,93.148,93.226,93.143,93.199,78800000.0
2007-06-19 00:45:00,93.192,93.225,93.192,93.207,63400000.0
2007-06-19 00:50:00,93.239,93.247,93.203,93.214,64000000.0
2007-06-19 00:55:00,93.199,93.251,93.199,93.25,61800000.0
2007-06-19 01:00:00,93.251,93.29,93.251,93.276,62400000.0
2007-06-19 01:05:00,93.285,93.318,93.229,93.288,70400000.0
2007-06-19 01:10:00,93.275,93.303,93.255,93.296,66000000.0
2007-06-19 01:15:00,93.296,93.305,93.254,93.275,77800000.0
2007-06-19 01:20:00,93.256,93.29,93.256,93.272,61200000.0
2007-06-19 01:25:00,93.268,93.291,93.252,93.274,72000000.0
2007-06-19 01:30:00,93.27,93.286,93.252,93.28,73000000.0
2007-06-19 01:35:00,93.286,93.326,93.271,93.306,72400000.0
2007-06-19 01:40:00,93.312,93.346,93.306,93.336,56000000.0
2007-06-19 01:45:00,93.344,93.354,93.276,93.276,75200000.0
2007-06-19 01:50:00,93.271,93.271,93.194,93.228,73600000.0
2007-06-19 01:55:00,93.236,93.258,93.234,93.239,60800000.0
2007-06-19 02:00:00,93.241,93.253,93.222,93.234,70800000.0
2007-06-19 02:05:00,93.242,93.242,93.189,93.199,72000000.0
2007-06-19 02:10:00,93.199,93.256,93.193,93.229,57000000.0
2007-06-19 02:15:00,93.244,93.246,93.159,93.224,57600000.0
2007-06-19 02:20:00,93.216,93.225,93.111,93.207,71400000.0
2007-06-19 02:25:00,93.203,93.243,93.203,93.218,70800000.0
2007-06-19 02:30:00,93.209,93.24,93.192,93.21,65600000.0
2007-06-19 02:35:00,93.219,93.235,93.191,93.191,66600000.0
2007-06-19 02:40:00,93.195,93.211,93.186,93.208,57000000.0
2007-06-19 02:45:00,93.225,93.258,93.205,93.258,68800000.0
2007-06-19 02:50:00,93.265,93.274,93.185,93.271,56000000.0
2007-06-19 02:55:00,93.292,93.292,93.226,93.228,49600000.0
2007-06-19 03:00:00,93.238,93.255,93.156,93.234,64000000.0
2007-06-19 03:05:00,93.232,93.255,93.216,93.241,69200000.0
2007-06-19 03:10:00,93.246,93.257,93.228,93.233,70800000.0
2007-06-19 03:15:00,93.228,93.264,93.216,93.24,68200000.0
2007-06-19 03:20:00,93.25,93.258,93.212,93.212,62400000.0
2007-06-19 03:25:00,93.211,93.231,93.19,93.219,72000000.0
2007-06-19 03:30:00,93.231,93.231,93.165,93.217,60800000.0
2007-06-19 03:35:00,93.218,93.229,93.165,93.222,69800000.0
2007-06-19 03:40:00,93.211,93.216,93.153,93.162,60800000.0
2007-06-19 03:45:00,93.159,93.174,93.14,93.171,60200000.0
2007-06-19 03:50:00,93.158,93.217,93.158,93.202,62400000.0
2007-06-19 03:55:00,93.182,93.228,93.178,93.22,68800000.0
2007-06-19 04:00:00,93.212,93.227,93.201,93.225,59000000.0
2007-06-19 04:05:00,93.224,93.227,93.199,93.217,62400000.0
2007-06-19 04:10:00,93.228,93.233,93.195,93.223,60800000.0
2007-06-19 04:15:00,93.222,93.222,93.166,93.185,64000000.0
2007-06-19 04:20:00,93.177,93.244,93.091,93.244,62800000.0
2007-06-19 04:25:00,93.259,93.259,93.217,93.234,62400000.0
2007-06-19 04:30:00,93.206,93.279,93.206,93.26,68800000.0
2007-06-19 04:35:00,93.26,93.276,93.249,93.267,61800000.0
2007-06-19 04:40:00,93.269,93.298,93.259,93.259,44800000.0
2007-06-19 04:45:00,93.262,93.299,93.253,93.286,59200000.0
2007-06-19 04:50:00,93.29,93.294,93.203,93.273,60800000.0
2007-06-19 04:55:00,93.274,93.296,93.271,93.277,62400000.0
2007-06-19 05:00:00,93.308,93.323,93.28,93.303,60800000.0
2007-06-19 05:05:00,93.305,93.336,93.283,93.335,65600000.0
2007-06-19 05:10:00,93.344,93.352,93.312,93.338,60200000.0
2007-06-19 05:15:00,93.333,93.364,93.289,93.348,66000000.0
2007-06-19 05:20:00,93.354,93.382,93.325,93.35,61600000.0
2007-06-19 05:25:00,93.359,93.37,93.326,93.326,60800000.0
2007-06-19 05:30:00,93.339,93.35,93.308,93.322,68200000.0
2007-06-19 05:35:00,93.336,93.34,93.312,93.323,52200000.0
2007-06-19 05:40:00,93.322,93.358,93.314,93.358,62400000.0
2007-06-19 05:45:00,93.355,93.356,93.33,93.332,52800000.0
2007-06-19 05:50:00,93.331,93.345,93.302,93.336,64400000.0
2007-06-19 05:55:00,93.288,93.372,93.255,93.333,62400000.0
2007-06-19 06:00:00,93.36,93.368,93.302,93.332,56000000.0
2007-06-19 06:05:00,93.339,93.355,93.324,93.333,57600000.0
2007-06-19 06:10:00,93.336,93.353,93.256,93.321,65600000.0
2007-06-19 06:15:00,93.322,93.346,93.312,93.346,63400000.0
2007-06-19 06:20:00,93.332,93.348,93.324,93.324,67000000.0
2007-06-19 06:25:00,93.33,93.342,93.313,93.324,48000000.0
2007-06-19 06:30:00,93.315,93.327,93.3,93.316,59200000.0
2007-06-19 06:35:00,93.311,93.327,93.29,93.295,68800000.0
2007-06-19 06:40:00,93.333,93.335,93.297,93.33,67200000.0
2007-06-19 06:45:00,93.327,93.337,93.299,93.309,62800000.0
2007-06-19 06:50:00,93.31,93.339,93.308,93.339,72000000.0
2007-06-19 06:55:00,93.337,93.356,93.311,93.328,62400000.0
2007-06-19 07:00:00,93.333,93.344,93.303,93.321,72000000.0
2007-06-19 07:05:00,93.34,93.347,93.308,93.308,64000000.0
2007-06-19 07:10:00,93.341,93.341,93.253,93.315,61200000.0
2007-06-19 07:15:00,93.32,93.336,93.319,93.323,65000000.0
2007-06-19 07:20:00,93.319,93.319,93.289,93.311,72800000.0
2007-06-19 07:25:00,93.3,93.306,93.283,93.295,73600000.0
2007-06-19 07:30:00,93.295,93.303,93.254,93.274,68600000.0
2007-06-19 07:35:00,93.282,93.287,93.25,93.28,62400000.0
2007-06-19 07:40:00,93.267,93.306,93.265,93.306,60200000.0
2007-06-19 07:45:00,93.292,93.308,93.281,93.294,68800000.0
2007-06-19 07:50:00,93.303,93.326,93.286,93.326,72400000.0
2007-06-19 07:55:00,93.324,93.338,93.307,93.33,63400000.0
2007-06-19 08:00:00,93.338,93.338,93.272,93.293,70800000.0
2007-06-19 08:05:00,93.283,93.295,93.267,93.268,68800000.0
2007-06-19 08:10:00,93.266,93.33,93.266,93.321,64000000.0
2007-06-19 08:15:00,93.332,93.34,93.305,93.311,64200000.0
2007-06-19 08:20:00,93.313,93.317,93.281,93.317,73600000.0
2007-06-19 08:25:00,93.31,93.317,93.243,93.266,64000000.0
2007-06-19 08:30:00,93.265,93.278,93.239,93.266,63800000.0
2007-06-19 08:35:00,93.25,93.265,93.235,93.259,73600000.0
2007-06-19 08:40:00,93.264,93.318,93.259,93.314,71400000.0
2007-06-19 08:45:00,93.314,93.336,93.311,93.317,68200000.0
2007-06-19 08:50:00,93.318,93.345,93.291,93.334,71400000.0
2007-06-19 08:55:00,93.319,93.337,93.304,93.313,60200000.0
2007-06-19 09:00:00,93.304,93.325,93.29,93.297,67200000.0
2007-06-19 09:05:00,93.281,93.293,93.238,93.293,67200000.0
2007-06-19 09:10:00,93.295,93.297,93.183,93.193,60800000.0
2007-06-19 09:15:00,93.203,93.265,93.198,93.265,61800000.0
2007-06-19 09:20:00,93.284,93.284,93.244,93.27,69800000.0
2007-06-19 09:25:00,93.284,93.315,93.267,93.314,59200000.0
2007-06-19 09:30:00,93.308,93.315,93.267,93.31,64000000.0
2007-06-19 09:35:00,93.306,93.357,93.286,93.328,68200000.0
2007-06-19 09:40:00,93.326,93.33,93.275,93.29,66600000.0
2007-06-19 09:45:00,93.305,93.305,93.272,93.302,60800000.0
2007-06-19 09:50:00,93.324,93.36,93.319,93.32,67200000.0
2007-06-19 09:55:00,93.335,93.345,93.236,93.292,77800000.0
2007-06-19 10:00:00,93.272,93.279,93.195,93.195,61800000.0
2007-06-19 10:05:00,93.203,93.228,93.187,93.225,66600000.0
2007-06-19 10:10:00,93.22,93.233,93.207,93.22,65000000.0
2007-06-19 10:15:00,93.209,93.242,93.203,93.242,59200000.0
2007-06-19 10:20:00,93.25,93.258,93.231,93.245,68800000.0
2007-06-19 10:25:00,93.25,93.265,93.219,93.247,59200000.0
2007-06-19 10:30:00,93.249,93.268,93.238,93.244,65600000.0
2007-06-19 10:35:00,93.248,93.26,93.155,93.238,57600000.0
2007-06-19 10:40:00,93.244,93.264,93.231,93.239,63400000.0
2007-06-19 10:45:00,93.221,93.248,93.2,93.226,62800000.0
2007-06-19 10:50:00,93.223,93.233,93.194,93.23,73000000.0
2007-06-19 10:55:00,93.229,93.241,93.148,93.202,68600000.0
2007-06-19 11:00:00,93.216,93.216,93.179,93.2,68800000.0
2007-06-19 11:05:00,93.206,93.255,93.17,93.217,81600000.0
2007-06-19 11:10:00,93.213,93.242,93.205,93.235,67200000.0
2007-06-19 11:15:00,93.221,93.255,93.211,93.238,65600000.0
2007-06-19 11:20:00,93.234,93.265,93.215,93.265,64000000.0
2007-06-19 11:25:00,93.233,93.269,93.233,93.247,71400000.0
2007-06-19 11:30:00,93.243,93.256,93.21,93.21,68800000.0
2007-06-19 11:35:00,93.22,93.229,93.178,93.197,57600000.0
2007-06-19 11:40:00,93.214,93.26,93.214,93.258,67200000.0
2007-06-19 11:45:00,93.259,93.293,93.253,93.272,66600000.0
2007-06-19 11:50:00,93.257,93.279,93.252,93.26,65600000.0
2007-06-19 11:55:00,93.257,93.281,93.188,93.274,51200000.0
2007-06-19 12:00:00,93.282,93.307,93.273,93.288,65600000.0
2007-06-19 12:05:00,93.273,93.274,93.214,93.256,67200000.0
2007-06-19 12:10:00,93.262,93.301,93.255,93.301,59200000.0
2007-06-19 12:15:00,93.306,93.342,93.244,93.342,72000000.0
2007-06-19 12:20:00,93.329,93.341,93.309,93.337,68200000.0
2007-06-19 12:25:00,93.341,93.341,93.291,93.298,62800000.0
2007-06-19 12:30:00,93.305,93.318,93.284,93.308,71200000.0
2007-06-19 12:35:00,93.293,93.298,93.203,93.293,67200000.0
2007-06-19 12:40:00,93.286,93.286,93.249,93.261,73600000.0
2007-06-19 12:45:00,93.258,93.276,93.255,93.255,68600000.0
2007-06-19 12:50:00,93.268,93.285,93.185,93.189,60800000.0
2007-06-19 12:55:00,93.216,93.217,93.164,93.182,72000000.0
2007-06-19 13:00:00,93.155,93.231,93.155,93.231,60800000.0
2007-06-19 13:05:00,93.233,93.234,93.181,93.186,68800000.0
2007-06-19 13:10:00,93.189,93.202,93.17,93.173,70400000.0
2007-06-19 13:15:00,93.187,93.206,93.18,93.185,70400000.0
2007-06-19 13:20:00,93.186,93.277,93.184,93.245,61200000.0
2007-06-19 13:25:00,93.23,93.265,93.165,93.244,75200000.0
2007-06-19 13:30:00,93.258,93.287,93.258,93.275,67200000.0
2007-06-19 13:35:00,93.264,93.278,93.262,93.264,116200000.0
2007-06-19 13:40:00,93.264,93.282,93.252,93.268,127400000.0
2007-06-19 13:45:00,93.261,93.29,93.261,93.29,88000000.0
2007-06-19 13:50:00,93.291,93.292,93.229,93.258,91200000.0
2007-06-19 13:55:00,93.265,93.283,93.247,93.283,104000000.0
2007-06-19 14:00:00,93.27,93.325,93.259,93.263,119800000.0
2007-06-19 14:05:00,93.266,93.268,93.238,93.242,150400000.0
2007-06-19 14:10:00,93.239,93.271,93.199,93.208,101200000.0
2007-06-19 14:15:00,93.219,93.219,93.16,93.175,96400000.0
2007-06-19 14:20:00,93.182,93.192,93.161,93.189,138600000.0
2007-06-19 14:25:00,93.185,93.192,93.159,93.166,90600000.0
2007-06-19 14:30:00,93.157,93.26,93.157,93.26,139600000.0
2007-06-19 14:35:00,93.267,93.282,93.242,93.242,105400000.0
2007-06-19 14:40:00,93.227,93.274,93.22,93.256,119400000.0
2007-06-19 14:45:00,93.259,93.259,93.242,93.255,89600000.0
2007-06-19 14:50:00,93.242,93.253,93.233,93.253,104800000.0
2007-06-19 14:55:00,93.253,93.259,93.207,93.207,74600000.0
2007-06-19 15:00:00,93.2,93.224,93.168,93.197,91200000.0
2007-06-19 15:05:00,93.191,93.192,93.146,93.18,86400000.0
2007-06-19 15:10:00,93.174,93.216,93.149,93.211,164800000.0
2007-06-19 15:15:00,93.208,93.215,93.183,93.19,118200000.0
2007-06-19 15:20:00,93.185,93.185,93.144,93.167,126400000.0
2007-06-19 15:25:00,93.173,93.215,93.079,93.165,212200000.0
2007-06-19 15:30:00,93.087,93.222,93.067,93.179,258600000.0
2007-06-19 15:35:00,93.187,93.212,93.184,93.196,191400000.0
2007-06-19 15:40:00,93.192,93.192,93.17,93.176,157200000.0
2007-06-19 15:45:00,93.178,93.185,93.146,93.183,98000000.0
2007-06-19 15:50:00,93.2,93.207,93.175,93.183,97600000.0
2007-06-19 15:55:00,93.191,93.296,93.185,93.289,143800000.0
2007-06-19 16:00:00,93.3,93.339,93.289,93.339,224400000.0
2007-06-19 16:05:00,93.353,93.353,93.282,93.282,205200000.0
2007-06-19 16:10:00,93.287,93.381,93.287,93.37,172600000.0
2007-06-19 16:15:00,93.401,93.437,93.391,93.398,148800000.0
2007-06-19 16:20:00,93.384,93.417,93.367,93.411,140800000.0
2007-06-19 16:25:00,93.425,93.483,93.424,93.479,124800000.0
2007-06-19 16:30:00,93.456,93.468,93.396,93.396,128200000.0
2007-06-19 16:35:00,93.389,93.408,93.355,93.364,220800000.0
2007-06-19 16:40:00,93.377,93.418,93.374,93.411,213600000.0
2007-06-19 16:45:00,93.403,93.434,93.394,93.395,226600000.0
2007-06-19 16:50:00,93.403,93.41,93.357,93.366,193400000.0
2007-06-19 16:55:00,93.369,93.499,93.369,93.442,145400000.0
2007-06-19 17:00:00,93.455,93.466,93.434,93.434,210000000.0
2007-06-19 17:05:00,93.44,93.445,93.37,93.4,276000000.0
2007-06-19 17:10:00,93.406,93.406,93.332,93.362,140800000.0
2007-06-19 17:15:00,93.365,93.394,93.347,93.373,157200000.0
2007-06-19 17:20:00,93.377,93.41,93.377,93.389,88000000.0
2007-06-19 17:25:00,93.379,93.397,93.356,93.396,157800000.0
2007-06-19 17:30:00,93.398,93.399,93.345,93.355,258000000.0
2007-06-19 17:35:00,93.381,93.387,93.362,93.387,144000000.0
2007-06-19 17:40:00,93.384,93.393,93.367,93.393,149200000.0
2007-06-19 17:45:00,93.383,93.444,93.383,93.444,233800000.0
2007-06-19 17:50:00,93.462,93.499,93.45,93.499,177600000.0
2007-06-19 17:55:00,93.489,93.489,93.455,93.477,202400000.0
2007-06-19 18:00:00,93.48,93.506,93.451,93.457,178400000.0
2007-06-19 18:05:00,93.451,93.516,93.451,93.503,172800000.0
2007-06-19 18:10:00,93.506,93.522,93.485,93.496,88400000.0
2007-06-19 18:15:00,93.52,93.55,93.497,93.538,207200000.0
2007-06-19 18:20:00,93.523,93.543,93.506,93.533,188000000.0
2007-06-19 18:25:00,93.53,93.538,93.487,93.487,134800000.0
2007-06-19 18:30:00,93.487,93.496,93.467,93.467,170000000.0
2007-06-19 18:35:00,93.47,93.515,93.467,93.503,272200000.0
2007-06-19 18:40:00,93.495,93.538,93.495,93.531,295800000.0
2007-06-19 18:45:00,93.536,93.549,93.503,93.525,92800000.0
2007-06-19 18:50:00,93.514,93.532,93.499,93.514,127400000.0
2007-06-19 18:55:00,93.511,93.514,93.492,93.498,121000000.0
2007-06-19 19:00:00,93.496,93.537,93.488,93.517,100600000.0
2007-06-19 19:05:00,93.528,93.537,93.513,93.517,142800000.0
2007-06-19 19:10:00,93.529,93.538,93.506,93.527,77800000.0
2007-06-19 19:15:00,93.521,93.523,93.498,93.517,86400000.0
2007-06-19 19:20:00,93.513,93.527,93.499,93.503,110400000.0
2007-06-19 19:25:00,93.517,93.527,93.489,93.501,94400000.0
2007-06-19 19:30:00,93.509,93.525,93.49,93.508,60200000.0
2007-06-19 19:35:00,93.505,93.516,93.492,93.511,68800000.0
2007-06-19 19:40:00,93.507,93.521,93.489,93.519,56000000.0
2007-06-19 19:45:00,93.523,93.536,93.495,93.505,84800000.0
2007-06-19 19:50:00,93.506,93.518,93.477,93.508,65600000.0
2007-06-19 19:55:00,93.489,93.494,93.479,93.483,64400000.0
2007-06-19 20:00:00,93.478,93.491,93.463,93.468,93800000.0
2007-06-19 20:05:00,93.47,93.604,93.455,93.582,91200000.0
2007-06-19 20:10:00,93.569,93.609,93.534,93.6,62400000.0
2007-06-19 20:15:00,93.611,93.618,93.574,93.577,102400000.0
2007-06-19 20:20:00,93.566,93.623,93.488,93.603,78400000.0
2007-06-19 20:25:00,93.591,93.607,93.586,93.598,68200000.0
2007-06-19 20:30:00,93.64,93.642,93.591,93.599,74000000.0
2007-06-19 20:35:00,93.609,93.628,93.561,93.573,62400000.0
2007-06-19 20:40:00,93.57,93.594,93.556,93.575,64000000.0
2007-06-19 20:45:00,93.578,93.601,93.572,93.594,68800000.0
2007-06-19 20:50:00,93.597,93.612,93.584,93.601,81400000.0
2007-06-19 20:55:00,93.603,93.643,93.597,93.619,62400000.0
2007-06-19 21:00:00,93.603,93.615,93.577,93.615,72400000.0
2007-06-19 21:05:00,93.613,93.627,93.58,93.608,68800000.0
2007-06-19 21:10:00,93.598,93.622,93.583,93.605,66000000.0
2007-06-19 21:15:00,93.601,93.606,93.51,93.586,64000000.0
2007-06-19 21:20:00,93.568,93.615,93.568,93.589,60800000.0
2007-06-19 21:25:00,93.59,93.621,93.586,93.621,63400000.0
2007-06-19 21:30:00,93.637,93.637,93.581,93.59,70400000.0
2007-06-19 21:35:00,93.593,93.607,93.468,93.576,65600000.0
2007-06-19 21:40:00,93.578,93.598,93.563,93.573,65000000.0
2007-06-19 21:45:00,93.576,93.588,93.554,93.554,70400000.0
2007-06-19 21:50:00,93.569,93.584,93.52,93.52,63400000.0
2007-06-19 21:55:00,93.528,93.548,93.519,93.53,69200000.0
2007-06-19 22:00:00,93.533,93.551,93.527,93.535,77800000.0
2007-06-19 22:05:00,93.545,93.558,93.526,93.544,68800000.0
2007-06-19 22:10:00,93.53,93.561,93.53,93.551,62400000.0
2007-06-19 22:15:00,93.545,93.562,93.537,93.551,57600000.0
2007-06-19 22:20:00,93.541,93.567,93.539,93.559,67200000.0
2007-06-19 22:25:00,93.573,93.578,93.514,93.531,52200000.0
2007-06-19 22:30:00,93.556,93.561,93.491,93.536,65600000.0
2007-06-19 22:35:00,93.511,93.526,93.495,93.512,86400000.0
2007-06-19 22:40:00,93.511,93.529,93.48,93.501,69200000.0
2007-06-19 22:45:00,93.501,93.501,93.475,93.479,67200000.0
2007-06-19 22:50:00,93.493,93.498,93.463,93.465,57600000.0
2007-06-19 22:55:00,93.444,93.483,93.444,93.474,80000000.0
2007-06-19 23:00:00,93.481,93.505,93.403,93.505,60800000.0
2007-06-19 23:05:00,93.499,93.503,93.473,93.474,92200000.0
2007-06-19 23:10:00,93.478,93.535,93.478,93.498,63800000.0
2007-06-19 23:15:00,93.501,93.509,93.492,93.496,60800000.0
2007-06-19 23:20:00,93.504,93.553,93.482,93.553,65600000.0
2007-06-19 23:25:00,93.547,93.584,93.519,93.556,68800000.0
2007-06-19 23:30:00,93.564,93.571,93.538,93.551,73600000.0
2007-06-19 23:35:00,93.545,93.552,93.515,93.531,64000000.0
2007-06-19 23:40:00,93.526,93.527,93.499,93.518,84800000.0
2007-06-19 23:45:00,93.518,93.549,93.488,93.515,60200000.0
2007-06-19 23:50:00,93.511,93.538,93.502,93.524,60200000.0
2007-06-19 23:55:00,93.532,93.556,93.447,93.515,67200000.0
2007-06-20 00:00:00,93.521,93.536,93.505,93.525,62800000.0
2007-06-20 00:05:00,93.535,93.556,93.506,93.519,54400000.0
2007-06-20 00:10:00,93.521,93.542,93.499,93.534,52800000.0
2007-06-20 00:15:00,93.544,93.55,93.518,93.547,60800000.0
2007-06-20 00:20:00,93.536,93.565,93.523,93.565,75200000.0
2007-06-20 00:25:00,93.565,93.565,93.516,93.535,82600000.0
2007-06-20 00:30:00,93.521,93.543,93.514,93.539,68800000.0
2007-06-20 00:35:00,93.524,93.539,93.443,93.447,66000000.0
2007-06-20 00:40:00,93.441,93.486,93.441,93.486,78200000.0
2007-06-20 00:45:00,93.474,93.505,93.466,93.481,63400000.0
2007-06-20 00:50:00,93.485,93.514,93.462,93.478,64000000.0
2007-06-20 00:55:00,93.495,93.508,93.482,93.506,62800000.0
2007-06-20 01:00:00,93.497,93.513,93.473,93.494,62400000.0
2007-06-20 01:05:00,93.501,93.524,93.428,93.518,70400000.0
2007-06-20 01:10:00,93.536,93.583,93.516,93.569,66600000.0
2007-06-20 01:15:00,93.562,93.565,93.53,93.538,78400000.0
2007-06-20 01:20:00,93.544,93.551,93.521,93.542,60800000.0
2007-06-20 01:25:00,93.553,93.595,93.525,93.575,72200000.0
2007-06-20 01:30:00,93.587,93.607,93.568,93.573,74000000.0
2007-06-20 01:35:00,93.565,93.565,93.542,93.562,57600000.0
2007-06-20 01:40:00,93.553,93.563,93.524,93.525,56000000.0
2007-06-20 01:45:00,93.515,93.597,93.515,93.578,75200000.0
2007-06-20 01:50:00,93.575,93.579,93.536,93.545,73000000.0
2007-06-20 01:55:00,93.553,93.616,93.549,93.601,55400000.0
2007-06-20 02:00:00,93.577,93.577,93.492,93.534,71400000.0
2007-06-20 02:05:00,93.541,93.591,93.537,93.551,72000000.0
2007-06-20 02:10:00,93.551,93.58,93.524,93.57,57600000.0
2007-06-20 02:15:00,93.567,93.585,93.509,93.585,58000000.0
2007-06-20 02:20:00,93.561,93.572,93.459,93.543,65600000.0
2007-06-20 02:25:00,93.543,93.57,93.507,93.507,61800000.0
2007-06-20 02:30:00,93.512,93.572,93.512,93.561,66000000.0
2007-06-20 02:35:00,93.572,93.59,93.552,93.567,67200000.0
2007-06-20 02:40:00,93.585,93.589,93.539,93.565,57000000.0
2007-06-20 02:45:00,93.567,93.626,93.567,93.626,68800000.0
2007-06-20 02:50:00,93.627,93.658,93.559,93.648,56000000.0
2007-06-20 02:55:00,93.631,93.631,93.578,93.602,49600000.0
2007-06-20 03:00:00,93.635,93.65,93.543,93.613,64000000.0
2007-06-20 03:05:00,93.62,93.625,93.581,93.617,67600000.0
2007-06-20 03:10:00,93.606,93.606,93.584,93.595,64000000.0
2007-06-20 03:15:00,93.598,93.616,93.585,93.597,68800000.0
2007-06-20 03:20:00,93.593,93.618,93.585,93.612,62400000.0
2007-06-20 03:25:00,93.624,93.633,93.604,93.618,72000000.0
2007-06-20 03:30:00,93.614,93.645,93.547,93.645,60800000.0
2007-06-20 03:35:00,93.653,93.686,93.544,93.62,70200000.0
2007-06-20 03:40:00,93.627,93.642,93.518,93.546,60800000.0
2007-06-20 03:45:00,93.556,93.607,93.519,93.607,61200000.0
2007-06-20 03:50:00,93.601,93.625,93.586,93.609,64000000.0
2007-06-20 03:55:00,93.606,93.61,93.549,93.549,69200000.0
2007-06-20 04:00:00,93.538,93.56,93.52,93.557,59200000.0
2007-06-20 04:05:00,93.549,93.605,93.549,93.602,62200000.0
2007-06-20 04:10:00,93.614,93.647,93.561,93.575,60800000.0
2007-06-20 04:15:00,93.585,93.585,93.529,93.546,64000000.0
2007-06-20 04:20:00,93.531,93.571,93.446,93.562,63400000.0
2007-06-20 04:25:00,93.561,93.568,93.542,93.545,61200000.0
2007-06-20 04:30:00,93.519,93.526,93.493,93.524,60800000.0
2007-06-20 04:35:00,93.527,93.549,93.512,93.534,62400000.0
2007-06-20 04:40:00,93.521,93.557,93.514,93.516,57600000.0
2007-06-20 04:45:00,93.504,93.524,93.481,93.5,70800000.0
2007-06-20 04:50:00,93.53,93.53,93.417,93.52,67200000.0
2007-06-20 04:55:00,93.527,93.53,93.479,93.509,63200000.0
2007-06-20 05:00:00,93.499,93.541,93.499,93.518,60800000.0
2007-06-20 05:05:00,93.515,93.523,93.477,93.516,65600000.0
2007-06-20 05:10:00,93.523,93.523,93.495,93.519,65600000.0
2007-06-20 05:15:00,93.503,93.527,93.449,93.504,77200000.0
2007-06-20 05:20:00,93.501,93.536,93.49,93.527,62400000.0
2007-06-20 05:25:00,93.523,93.561,93.52,93.556,60200000.0
2007-06-20 05:30:00,93.549,93.567,93.528,93.563,61800000.0
2007-06-20 05:35:00,93.566,93.579,93.536,93.57,64000000.0
2007-06-20 05:40:00,93.576,93.618,93.57,93.601,62400000.0
2007-06-20 05:45:00,93.601,93.603,93.555,93.556,69800000.0
2007-06-20 05:50:00,93.594,93.594,93.548,93.565,64000000.0
2007-06-20 05:55:00,93.499,93.625,93.49,93.56,62400000.0
2007-06-20 06:00:00,93.568,93.58,93.53,93.58,56000000.0
2007-06-20 06:05:00,93.585,93.594,93.547,93.574,51000000.0
2007-06-20 06:10:00,93.577,93.608,93.498,93.579,66000000.0
2007-06-20 06:15:00,93.58,93.61,93.577,93.596,64000000.0
2007-06-20 06:20:00,93.594,93.613,93.575,93.603,67200000.0
2007-06-20 06:25:00,93.594,93.618,93.579,93.618,47400000.0
2007-06-20 06:30:00,93.607,93.658,93.607,93.631,58600000.0
2007-06-20 06:35:00,93.621,93.637,93.608,93.614,68200000.0
2007-06-20 06:40:00,93.625,93.649,93.617,93.643,67200000.0
2007-06-20 06:45:00,93.64,93.653,93.62,93.653,64400000.0
2007-06-20 06:50:00,93.637,93.657,93.63,93.634,72000000.0
2007-06-20 06:55:00,93.634,93.665,93.624,93.655,61800000.0
2007-06-20 07:00:00,93.634,93.683,93.623,93.658,71400000.0
2007-06-20 07:05:00,93.645,93.673,93.629,93.665,64000000.0
2007-06-20 07:10:00,93.663,93.674,93.595,93.657,60800000.0
2007-06-20 07:15:00,93.664,93.672,93.631,93.635,66000000.0
2007-06-20 07:20:00,93.635,93.669,93.626,93.65,72400000.0
2007-06-20 07:25:00,93.651,93.672,93.613,93.624,73000000.0
2007-06-20 07:30:00,93.622,93.629,93.598,93.626,69800000.0
2007-06-20 07:35:00,93.625,93.637,93.597,93.613,61800000.0
2007-06-20 07:40:00,93.626,93.636,93.598,93.6,60800000.0
2007-06-20 07:45:00,93.591,93.596,93.547,93.574,68200000.0
2007-06-20 07:50:00,93.577,93.578,93.551,93.567,71400000.0
2007-06-20 07:55:00,93.565,93.568,93.549,93.552,62800000.0
2007-06-20 08:00:00,93.552,93.56,93.529,93.544,70400000.0
2007-06-20 08:05:00,93.559,93.559,93.524,93.524,68800000.0
2007-06-20 08:10:00,93.515,93.535,93.471,93.522,64000000.0
2007-06-20 08:15:00,93.512,93.512,93.463,93.496,67200000.0
2007-06-20 08:20:00,93.498,93.513,93.445,93.46,73000000.0
2007-06-20 08:25:00,93.447,93.487,93.438,93.468,63800000.0
2007-06-20 08:30:00,93.473,93.544,93.473,93.544,63400000.0
2007-06-20 08:35:00,93.572,93.572,93.478,93.483,71800000.0
2007-06-20 08:40:00,93.482,93.527,93.474,93.493,71400000.0
2007-06-20 08:45:00,93.487,93.515,93.475,93.475,68800000.0
2007-06-20 08:50:00,93.474,93.552,93.474,93.551,71400000.0
2007-06-20 08:55:00,93.548,93.552,93.486,93.512,60200000.0
2007-06-20 09:00:00,93.507,93.545,93.489,93.496,66600000.0
2007-06-20 09:05:00,93.481,93.49,93.449,93.462,67200000.0
2007-06-20 09:10:00,93.465,93.514,93.46,93.486,60800000.0
2007-06-20 09:15:00,93.492,93.501,93.426,93.438,62400000.0
2007-06-20 09:20:00,93.446,93.46,93.428,93.436,70400000.0
2007-06-20 09:25:00,93.431,93.444,93.41,93.422,59200000.0
2007-06-20 09:30:00,93.426,93.536,93.426,93.533,64000000.0
2007-06-20 09:35:00,93.524,93.565,93.49,93.565,68200000.0
2007-06-20 09:40:00,93.573,93.654,93.553,93.592,66400000.0
2007-06-20 09:45:00,93.593,93.599,93.559,93.566,60800000.0
2007-06-20 09:50:00,93.569,93.609,93.556,93.609,66600000.0
2007-06-20 09:55:00,93.609,93.685,93.545,93.677,78000000.0
2007-06-20 10:00:00,93.705,93.747,93.645,93.659,60200000.0
2007-06-20 10:05:00,93.667,93.683,93.643,93.643,67200000.0
2007-06-20 10:10:00,93.652,93.673,93.601,93.622,65600000.0
2007-06-20 10:15:00,93.619,93.65,93.605,93.65,59200000.0
2007-06-20 10:20:00,93.662,93.675,93.641,93.67,68200000.0
2007-06-20 10:25:00,93.668,93.673,93.647,93.647,54400000.0
2007-06-20 10:30:00,93.647,93.717,93.647,93.683,65600000.0
2007-06-20 10:35:00,93.687,93.73,93.618,93.705,57600000.0
2007-06-20 10:40:00,93.697,93.697,93.655,93.693,64000000.0
2007-06-20 10:45:00,93.688,93.769,93.68,93.759,62400000.0
2007-06-20 10:50:00,93.757,93.821,93.746,93.821,73000000.0
2007-06-20 10:55:00,93.861,93.871,93.73,93.825,69200000.0
2007-06-20 11:00:00,93.835,93.84,93.793,93.794,68800000.0
2007-06-20 11:05:00,93.797,93.834,93.769,93.812,81600000.0
2007-06-20 11:10:00,93.798,93.811,93.782,93.793,66600000.0
2007-06-20 11:15:00,93.789,93.808,93.766,93.775,66000000.0
2007-06-20 11:20:00,93.765,93.79,93.753,93.777,64000000.0
2007-06-20 11:25:00,93.769,93.803,93.769,93.801,72000000.0
2007-06-20 11:30:00,93.799,93.817,93.78,93.81,69200000.0
2007-06-20 11:35:00,93.794,93.829,93.787,93.817,57000000.0
2007-06-20 11:40:00,93.809,93.82,93.771,93.807,67200000.0
2007-06-20 11:45:00,93.812,93.82,93.777,93.795,67200000.0
2007-06-20 11:50:00,93.8,93.824,93.786,93.824,65600000.0
2007-06-20 11:55:00,93.835,93.843,93.769,93.827,50600000.0
2007-06-20 12:00:00,93.833,93.855,93.824,93.846,65600000.0
2007-06-20 12:05:00,93.817,93.874,93.817,93.858,66600000.0
2007-06-20 12:10:00,93.849,93.868,93.83,93.859,59200000.0
2007-06-20 12:15:00,93.862,93.943,93.856,93.894,72000000.0
2007-06-20 12:20:00,93.892,93.892,93.839,93.842,69600000.0
2007-06-20 12:25:00,93.845,93.945,93.845,93.935,63400000.0
2007-06-20 12:30:00,93.917,93.964,93.91,93.939,70200000.0
2007-06-20 12:35:00,93.912,93.912,93.787,93.877,67200000.0
2007-06-20 12:40:00,93.89,93.919,93.879,93.918,74000000.0
2007-06-20 12:45:00,93.916,93.946,93.89,93.938,69600000.0
2007-06-20 12:50:00,93.94,93.944,93.9,93.902,60800000.0
2007-06-20 12:55:00,93.907,93.924,93.868,93.883,71400000.0
2007-06-20 13:00:00,93.895,93.934,93.885,93.885,61200000.0
2007-06-20 13:05:00,93.885,93.919,93.885,93.918,68800000.0
2007-06-20 13:10:00,93.94,93.968,93.94,93.949,69800000.0
2007-06-20 13:15:00,93.972,94.003,93.957,93.975,70400000.0
2007-06-20 13:20:00,93.95,93.979,93.923,93.962,61200000.0
2007-06-20 13:25:00,93.96,93.972,93.801,93.894,75600000.0
2007-06-20 13:30:00,93.902,93.924,93.872,93.892,67200000.0
2007-06-20 13:35:00,93.898,93.908,93.876,93.905,116200000.0
2007-06-20 13:40:00,93.906,93.918,93.886,93.893,128000000.0
2007-06-20 13:45:00,93.901,93.957,93.894,93.95,87400000.0
2007-06-20 13:50:00,93.945,93.952,93.913,93.934,91200000.0
2007-06-20 13:55:00,93.933,93.976,93.922,93.976,104000000.0
2007-06-20 14:00:00,93.97,93.994,93.966,93.983,119800000.0
2007-06-20 14:05:00,93.987,93.988,93.962,93.984,150200000.0
2007-06-20 14:10:00,93.986,94.104,93.986,94.066,101800000.0
2007-06-20 14:15:00,94.081,94.111,94.041,94.076,94800000.0
2007-06-20 14:20:00,94.093,94.195,94.074,94.195,139000000.0
2007-06-20 14:25:00,94.192,94.215,94.109,94.112,91600000.0
2007-06-20 14:30:00,94.107,94.14,94.074,94.123,140800000.0
2007-06-20 14:35:00,94.121,94.151,94.096,94.096,106600000.0
2007-06-20 14:40:00,94.088,94.127,94.088,94.127,119400000.0
2007-06-20 14:45:00,94.129,94.141,94.097,94.105,89600000.0
2007-06-20 14:50:00,94.112,94.136,94.09,94.136,104000000.0
2007-06-20 14:55:00,94.14,94.23,94.14,94.23,75200000.0
2007-06-20 15:00:00,94.263,94.279,94.184,94.184,91200000.0
2007-06-20 15:05:00,94.174,94.185,94.145,94.145,85800000.0
2007-06-20 15:10:00,94.146,94.146,94.056,94.056,164200000.0
2007-06-20 15:15:00,94.052,94.089,94.016,94.083,118400000.0
2007-06-20 15:20:00,94.08,94.082,94.059,94.068,126400000.0
2007-06-20 15:25:00,94.072,94.08,93.961,94.047,212600000.0
2007-06-20 15:30:00,93.964,94.095,93.937,94.017,257400000.0
2007-06-20 15:35:00,94.029,94.105,94.018,94.104,191400000.0
2007-06-20 15:40:00,94.111,94.111,94.055,94.071,157800000.0
2007-06-20 15:45:00,94.073,94.084,94.056,94.064,98000000.0
2007-06-20 15:50:00,94.046,94.046,93.967,93.976,97600000.0
2007-06-20 15:55:00,93.949,94.069,93.949,94.057,144000000.0
2007-06-20 16:00:00,94.058,94.065,93.97,93.98,222200000.0
2007-06-20 16:05:00,93.977,94.128,93.974,94.128,204000000.0
2007-06-20 16:10:00,94.138,94.162,94.106,94.155,172800000.0
2007-06-20 16:15:00,94.157,94.165,94.13,94.153,148800000.0
2007-06-20 16:20:00,94.154,94.182,94.146,94.152,140800000.0
2007-06-20 16:25:00,94.158,94.194,94.151,94.194,124800000.0
2007-06-20 16:30:00,94.206,94.249,94.175,94.186,127400000.0
2007-06-20 16:35:00,94.184,94.184,94.128,94.153,220200000.0
2007-06-20 16:40:00,94.142,94.191,94.142,94.183,211600000.0
2007-06-20 16:45:00,94.202,94.265,94.202,94.221,226600000.0
2007-06-20 16:50:00,94.218,94.276,94.208,94.24,194000000.0
2007-06-20 16:55:00,94.248,94.347,94.243,94.329,147200000.0
2007-06-20 17:00:00,94.33,94.333,94.289,94.297,209600000.0
2007-06-20 17:05:00,94.313,94.313,94.263,94.301,276800000.0
2007-06-20 17:10:00,94.303,94.303,94.248,94.278,140200000.0
2007-06-20 17:15:00,94.279,94.326,94.276,94.308,156800000.0
2007-06-20 17:20:00,94.314,94.327,94.247,94.247,87400000.0
2007-06-20 17:25:00,94.287,94.287,94.218,94.231,158400000.0
2007-06-20 17:30:00,94.223,94.265,94.222,94.251,259000000.0
2007-06-20 17:35:00,94.268,94.273,94.228,94.239,144400000.0
2007-06-20 17:40:00,94.227,94.232,94.178,94.207,148000000.0
2007-06-20 17:45:00,94.209,94.256,94.2,94.236,232400000.0
2007-06-20 17:50:00,94.242,94.246,94.214,94.219,177600000.0
2007-06-20 17:55:00,94.232,94.239,94.205,94.214,201400000.0
2007-06-20 18:00:00,94.209,94.235,94.209,94.223,177600000.0
2007-06-20 18:05:00,94.233,94.241,94.206,94.228,172200000.0
2007-06-20 18:10:00,94.223,94.26,94.212,94.233,86800000.0
2007-06-20 18:15:00,94.24,94.292,94.236,94.271,205200000.0
2007-06-20 18:20:00,94.274,94.285,94.234,94.266,188000000.0
2007-06-20 18:25:00,94.267,94.285,94.245,94.267,136000000.0
2007-06-20 18:30:00,94.267,94.267,94.213,94.213,169000000.0
2007-06-20 18:35:00,94.19,94.216,94.19,94.208,275600000.0
2007-06-20 18:40:00,94.203,94.217,94.189,94.199,294800000.0
2007-06-20 18:45:00,94.212,94.229,94.197,94.224,92800000.0
2007-06-20 18:50:00,94.223,94.265,94.215,94.248,128400000.0
2007-06-20 18:55:00,94.251,94.286,94.249,94.27,121000000.0
2007-06-20 19:00:00,94.27,94.279,94.219,94.221,101400000.0
2007-06-20 19:05:00,94.228,94.232,94.186,94.192,143800000.0
2007-06-20 19:10:00,94.189,94.217,94.155,94.155,78800000.0
2007-06-20 19:15:00,94.16,94.191,94.131,94.191,87200000.0
2007-06-20 19:20:00,94.183,94.183,94.119,94.139,109800000.0
2007-06-20 19:25:00,94.154,94.159,94.104,94.139,94400000.0
2007-06-20 19:30:00,94.129,94.141,94.108,94.14,60200000.0
2007-06-20 19:35:00,94.132,94.191,94.121,94.191,68600000.0
2007-06-20 19:40:00,94.179,94.196,94.14,94.169,56000000.0
2007-06-20 19:45:00,94.165,94.192,94.144,94.155,84800000.0
2007-06-20 19:50:00,94.137,94.171,94.126,94.171,65000000.0
2007-06-20 19:55:00,94.176,94.176,94.144,94.153,64000000.0
2007-06-20 20:00:00,94.15,94.155,94.115,94.144,94400000.0
2007-06-20 20:05:00,94.147,94.169,94.133,94.166,91000000.0
2007-06-20 20:10:00,94.161,94.182,94.103,94.167,62400000.0
2007-06-20 20:15:00,94.167,94.168,94.118,94.126,102800000.0
2007-06-20 20:20:00,94.12,94.124,94.094,94.117,78400000.0
2007-06-20 20:25:00,94.109,94.126,94.096,94.103,59200000.0
2007-06-20 20:30:00,94.099,94.11,94.083,94.105,73000000.0
2007-06-20 20:35:00,94.107,94.107,94.063,94.079,63200000.0
2007-06-20 20:40:00,94.082,94.101,94.067,94.08,64000000.0
2007-06-20 20:45:00,94.08,94.086,94.054,94.07,68800000.0
2007-06-20 20:50:00,94.067,94.082,94.051,94.051,81000000.0
2007-06-20 20:55:00,94.065,94.081,94.046,94.076,61800000.0
2007-06-20 21:00:00,94.092,94.144,94.075,94.088,72000000.0
2007-06-20 21:05:00,94.084,94.094,94.033,94.055,68800000.0
2007-06-20 21:10:00,94.037,94.064,94.008,94.042,67600000.0
2007-06-20 21:15:00,94.054,94.059,93.967,94.051,64000000.0
2007-06-20 21:20:00,94.023,94.067,93.99,93.99,60800000.0
2007-06-20 21:25:00,94.017,94.034,93.998,94.013,64000000.0
2007-06-20 21:30:00,94.01,94.022,93.987,93.999,69800000.0
2007-06-20 21:35:00,93.994,93.994,93.843,93.94,65600000.0
2007-06-20 21:40:00,93.921,93.929,93.883,93.907,65000000.0
2007-06-20 21:45:00,93.907,93.938,93.887,93.896,69800000.0
2007-06-20 21:50:00,93.923,93.94,93.896,93.91,64000000.0
2007-06-20 21:55:00,93.903,93.911,93.819,93.857,68200000.0
2007-06-20 22:00:00,93.86,93.865,93.818,93.844,77800000.0
2007-06-20 22:05:00,93.839,93.845,93.772,93.845,68800000.0
2007-06-20 22:10:00,93.832,93.832,93.778,93.811,62400000.0
2007-06-20 22:15:00,93.812,93.86,93.787,93.86,57600000.0
2007-06-20 22:20:00,93.879,93.916,93.879,93.911,57600000.0
2007-06-20 22:25:00,93.921,93.946,93.909,93.921,49000000.0
2007-06-20 22:30:00,93.914,93.938,93.876,93.903,65600000.0
2007-06-20 22:35:00,93.883,93.896,93.753,93.842,86400000.0
2007-06-20 22:40:00,93.807,93.854,93.807,93.853,68200000.0
2007-06-20 22:45:00,93.85,93.85,93.79,93.814,67200000.0
2007-06-20 22:50:00,93.824,93.855,93.81,93.855,57600000.0
2007-06-20 22:55:00,93.84,93.868,93.809,93.826,79400000.0
2007-06-20 23:00:00,93.814,93.814,93.746,93.768,76200000.0
2007-06-20 23:05:00,93.72,93.769,93.706,93.71,92800000.0
2007-06-20 23:10:00,93.725,93.746,93.719,93.741,63400000.0
2007-06-20 23:15:00,93.735,93.743,93.633,93.633,60600000.0
2007-06-20 23:20:00,93.652,93.685,93.643,93.652,66000000.0
2007-06-20 23:25:00,93.641,93.702,93.633,93.688,68800000.0
2007-06-20 23:30:00,93.694,93.694,93.641,93.646,73600000.0
2007-06-20 23:35:00,93.643,93.661,93.637,93.652,64400000.0
2007-06-20 23:40:00,93.644,93.673,93.616,93.659,91200000.0
2007-06-20 23:45:00,93.644,93.698,93.631,93.698,60200000.0
2007-06-20 23:50:00,93.697,93.697,93.639,93.67,60800000.0
2007-06-20 23:55:00,93.707,93.721,93.604,93.706,67000000.0
2007-06-21 00:00:00,93.702,93.734,93.683,93.734,64000000.0
2007-06-21 00:05:00,93.714,93.763,93.708,93.714,54400000.0
2007-06-21 00:10:00,93.72,93.723,93.682,93.72,64000000.0
2007-06-21 00:15:00,93.719,93.737,93.683,93.72,56000000.0
2007-06-21 00:20:00,93.704,93.732,93.686,93.713,74600000.0
2007-06-21 00:25:00,93.706,93.734,93.686,93.704,83600000.0
2007-06-21 00:30:00,93.711,93.743,93.665,93.665,68800000.0
2007-06-21 00:35:00,93.698,93.698,93.65,93.66,60800000.0
2007-06-21 00:40:00,93.648,93.661,93.626,93.661,78200000.0
2007-06-21 00:45:00,93.658,93.676,93.644,93.661,64000000.0
2007-06-21 00:50:00,93.659,93.686,93.634,93.656,64000000.0
2007-06-21 00:55:00,93.663,93.663,93.572,93.572,61800000.0
2007-06-21 01:00:00,93.578,93.601,93.572,93.576,62400000.0
2007-06-21 01:05:00,93.585,93.639,93.523,93.639,69800000.0
2007-06-21 01:10:00,93.646,93.672,93.638,93.659,67600000.0
2007-06-21 01:15:00,93.665,93.737,93.665,93.736,76600000.0
2007-06-21 01:20:00,93.74,93.86,93.74,93.86,60200000.0
2007-06-21 01:25:00,93.858,93.862,93.817,93.817,70800000.0
2007-06-21 01:30:00,93.813,93.861,93.807,93.829,73000000.0
2007-06-21 01:35:00,93.834,93.869,93.821,93.869,72000000.0
2007-06-21 01:40:00,93.88,93.882,93.817,93.818,56000000.0
2007-06-21 01:45:00,93.831,93.831,93.783,93.813,75200000.0
2007-06-21 01:50:00,93.795,93.822,93.794,93.82,73600000.0
2007-06-21 01:55:00,93.826,93.863,93.824,93.863,50600000.0
2007-06-21 02:00:00,93.873,93.878,93.853,93.859,72000000.0
2007-06-21 02:05:00,93.873,93.911,93.863,93.911,71400000.0
2007-06-21 02:10:00,93.901,93.901,93.864,93.886,57600000.0
2007-06-21 02:15:00,93.895,93.921,93.845,93.921,57600000.0
2007-06-21 02:20:00,93.911,93.942,93.839,93.921,65000000.0
2007-06-21 02:25:00,93.892,93.931,93.882,93.912,66600000.0
2007-06-21 02:30:00,93.898,93.94,93.889,93.938,65600000.0
2007-06-21 02:35:00,93.922,94.031,93.922,93.993,67000000.0
2007-06-21 02:40:00,93.997,94.002,93.965,93.999,57600000.0
2007-06-21 02:45:00,94.001,94.013,93.97,93.983,68800000.0
2007-06-21 02:50:00,93.994,94.003,93.895,94.003,55400000.0
2007-06-21 02:55:00,94.018,94.03,93.998,94.02,49600000.0
2007-06-21 03:00:00,94.02,94.032,93.929,94.005,64000000.0
2007-06-21 03:05:00,94.003,94.004,93.952,93.985,68600000.0
2007-06-21 03:10:00,94.0,94.081,93.996,94.081,64000000.0
2007-06-21 03:15:00,94.095,94.108,94.082,94.094,68800000.0
2007-06-21 03:20:00,94.084,94.084,94.035,94.039,62400000.0
2007-06-21 03:25:00,94.035,94.085,94.025,94.073,72000000.0
2007-06-21 03:30:00,94.056,94.09,93.995,94.08,60800000.0
2007-06-21 03:35:00,94.092,94.116,94.039,94.116,70400000.0
2007-06-21 03:40:00,94.109,94.118,94.084,94.106,60200000.0
2007-06-21 03:45:00,94.094,94.126,94.085,94.117,60800000.0
2007-06-21 03:50:00,94.127,94.135,94.1,94.135,62600000.0
2007-06-21 03:55:00,94.137,94.169,94.119,94.166,68800000.0
2007-06-21 04:00:00,94.173,94.173,94.137,94.14,58600000.0
2007-06-21 04:05:00,94.168,94.231,94.155,94.221,62400000.0
2007-06-21 04:10:00,94.221,94.27,94.217,94.217,60800000.0
2007-06-21 04:15:00,94.217,94.242,94.206,94.241,64000000.0
2007-06-21 04:20:00,94.245,94.263,94.159,94.232,64000000.0
2007-06-21 04:25:00,94.218,94.242,94.133,94.143,62400000.0
2007-06-21 04:30:00,94.125,94.142,94.098,94.133,60800000.0
2007-06-21 04:35:00,94.149,94.16,94.127,94.157,62400000.0
2007-06-21 04:40:00,94.151,94.201,94.145,94.169,57600000.0
2007-06-21 04:45:00,94.176,94.187,94.106,94.143,70400000.0
2007-06-21 04:50:00,94.141,94.176,94.053,94.176,60800000.0
2007-06-21 04:55:00,94.179,94.234,94.16,94.234,61200000.0
2007-06-21 05:00:00,94.182,94.232,94.182,94.206,65000000.0
2007-06-21 05:05:00,94.198,94.223,94.192,94.217,65600000.0
2007-06-21 05:10:00,94.218,94.236,94.176,94.225,60800000.0
2007-06-21 05:15:00,94.235,94.245,94.186,94.226,67200000.0
2007-06-21 05:20:00,94.227,94.237,94.202,94.202,49000000.0
2007-06-21 05:25:00,94.236,94.299,94.217,94.217,60200000.0
2007-06-21 05:30:00,94.226,94.241,94.201,94.241,62800000.0
2007-06-21 05:35:00,94.257,94.277,94.203,94.276,64000000.0
2007-06-21 05:40:00,94.291,94.327,94.252,94.252,61800000.0
2007-06-21 05:45:00,94.246,94.307,94.24,94.299,70400000.0
2007-06-21 05:50:00,94.297,94.297,94.254,94.27,63400000.0
2007-06-21 05:55:00,94.211,94.315,94.211,94.287,61800000.0
2007-06-21 06:00:00,94.283,94.298,94.252,94.293,56000000.0
2007-06-21 06:05:00,94.286,94.295,94.266,94.295,52800000.0
2007-06-21 06:10:00,94.284,94.319,94.194,94.318,64400000.0
2007-06-21 06:15:00,94.312,94.339,94.302,94.339,64000000.0
2007-06-21 06:20:00,94.316,94.333,94.304,94.308,67200000.0
2007-06-21 06:25:00,94.313,94.335,94.309,94.333,50600000.0
2007-06-21 06:30:00,94.339,94.355,94.306,94.353,67200000.0
2007-06-21 06:35:00,94.354,94.359,94.284,94.288,68800000.0
2007-06-21 06:40:00,94.289,94.303,94.265,94.277,67600000.0
2007-06-21 06:45:00,94.279,94.281,94.249,94.269,63800000.0
2007-06-21 06:50:00,94.262,94.286,94.259,94.273,72000000.0
2007-06-21 06:55:00,94.279,94.315,94.262,94.311,62800000.0
2007-06-21 07:00:00,94.308,94.313,94.293,94.306,71800000.0
2007-06-21 07:05:00,94.298,94.31,94.275,94.275,64000000.0
2007-06-21 07:10:00,94.279,94.297,94.217,94.278,60800000.0
2007-06-21 07:15:00,94.274,94.28,94.244,94.248,67200000.0
2007-06-21 07:20:00,94.24,94.264,94.228,94.229,72000000.0
2007-06-21 07:25:00,94.256,94.27,94.244,94.251,74000000.0
2007-06-21 07:30:00,94.262,94.315,94.233,94.261,70400000.0
2007-06-21 07:35:00,94.261,94.27,94.21,94.262,62400000.0
2007-06-21 07:40:00,94.26,94.278,94.254,94.275,60800000.0
2007-06-21 07:45:00,94.27,94.274,94.228,94.248,68800000.0
2007-06-21 07:50:00,94.24,94.321,94.238,94.302,70200000.0
2007-06-21 07:55:00,94.304,94.391,94.296,94.374,64000000.0
2007-06-21 08:00:00,94.389,94.607,94.386,94.473,69800000.0
2007-06-21 08:05:00,94.487,94.487,94.443,94.46,67000000.0
2007-06-21 08:10:00,94.495,94.526,94.429,94.429,64400000.0
2007-06-21 08:15:00,94.442,94.482,94.439,94.466,64000000.0
2007-06-21 08:20:00,94.467,94.491,94.453,94.467,73600000.0
2007-06-21 08:25:00,94.448,94.473,94.439,94.463,63400000.0
2007-06-21 08:30:00,94.46,94.492,94.438,94.492,63400000.0
2007-06-21 08:35:00,94.505,94.514,94.471,94.503,74400000.0
2007-06-21 08:40:00,94.504,94.504,94.456,94.456,72400000.0
2007-06-21 08:45:00,94.441,94.496,94.44,94.462,68800000.0
2007-06-21 08:50:00,94.477,94.479,94.437,94.478,71400000.0
2007-06-21 08:55:00,94.488,94.502,94.48,94.48,60800000.0
2007-06-21 09:00:00,94.492,94.503,94.415,94.426,67200000.0
2007-06-21 09:05:00,94.423,94.487,94.404,94.487,66000000.0
2007-06-21 09:10:00,94.457,94.457,94.393,94.401,60800000.0
2007-06-21 09:15:00,94.401,94.433,94.401,94.433,62400000.0
2007-06-21 09:20:00,94.439,94.461,94.395,94.395,70400000.0
2007-06-21 09:25:00,94.373,94.385,94.321,94.326,59200000.0
2007-06-21 09:30:00,94.327,94.346,94.309,94.322,62800000.0
2007-06-21 09:35:00,94.326,94.345,94.276,94.332,67600000.0
2007-06-21 09:40:00,94.318,94.32,94.269,94.302,67600000.0
2007-06-21 09:45:00,94.325,94.351,94.312,94.348,60800000.0
2007-06-21 09:50:00,94.331,94.369,94.319,94.369,66600000.0
2007-06-21 09:55:00,94.36,94.365,94.269,94.344,77800000.0
2007-06-21 10:00:00,94.354,94.389,94.341,94.367,54400000.0
2007-06-21 10:05:00,94.361,94.395,94.345,94.389,67200000.0
2007-06-21 10:10:00,94.386,94.431,94.383,94.409,65600000.0
2007-06-21 10:15:00,94.397,94.407,94.366,94.379,59200000.0
2007-06-21 10:20:00,94.377,94.399,94.365,94.399,68800000.0
2007-06-21 10:25:00,94.406,94.424,94.367,94.397,59200000.0
2007-06-21 10:30:00,94.38,94.407,94.367,94.407,65600000.0
2007-06-21 10:35:00,94.398,94.399,94.294,94.356,57600000.0
2007-06-21 10:40:00,94.357,94.368,94.344,94.35,64000000.0
2007-06-21 10:45:00,94.359,94.369,94.313,94.337,61800000.0
2007-06-21 10:50:00,94.329,94.343,94.291,94.31,73000000.0
2007-06-21 10:55:00,94.346,94.397,94.273,94.33,68800000.0
2007-06-21 11:00:00,94.339,94.364,94.325,94.325,68200000.0
2007-06-21 11:05:00,94.334,94.344,94.252,94.314,81000000.0
2007-06-21 11:10:00,94.306,94.337,94.298,94.319,67200000.0
2007-06-21 11:15:00,94.316,94.351,94.306,94.344,65600000.0
2007-06-21 11:20:00,94.336,94.358,94.328,94.356,64000000.0
2007-06-21 11:25:00,94.337,94.346,94.309,94.319,71400000.0
2007-06-21 11:30:00,94.328,94.342,94.279,94.279,67600000.0
2007-06-21 11:35:00,94.278,94.291,94.266,94.266,58000000.0
2007-06-21 11:40:00,94.272,94.292,94.257,94.257,67200000.0
2007-06-21 11:45:00,94.268,94.289,94.258,94.272,66600000.0
2007-06-21 11:50:00,94.282,94.291,94.241,94.257,65600000.0
2007-06-21 11:55:00,94.257,94.261,94.184,94.237,57600000.0
2007-06-21 12:00:00,94.239,94.258,94.211,94.253,65600000.0
2007-06-21 12:05:00,94.25,94.26,94.226,94.252,67000000.0
2007-06-21 12:10:00,94.25,94.265,94.228,94.237,59200000.0
2007-06-21 12:15:00,94.244,94.271,94.206,94.229,72000000.0
2007-06-21 12:20:00,94.206,94.241,94.204,94.219,68800000.0
2007-06-21 12:25:00,94.234,94.24,94.209,94.215,64000000.0
2007-06-21 12:30:00,94.208,94.217,94.179,94.191,69800000.0
2007-06-21 12:35:00,94.2,94.2,94.082,94.182,67600000.0
2007-06-21 12:40:00,94.188,94.235,94.173,94.228,73600000.0
2007-06-21 12:45:00,94.22,94.237,94.197,94.197,70400000.0
2007-06-21 12:50:00,94.199,94.257,94.199,94.245,60200000.0
2007-06-21 12:55:00,94.239,94.259,94.186,94.186,71400000.0
2007-06-21 13:00:00,94.142,94.253,94.135,94.213,59600000.0
2007-06-21 13:05:00,94.194,94.204,94.17,94.184,68200000.0
2007-06-21 13:10:00,94.183,94.183,94.126,94.126,70400000.0
2007-06-21 13:15:00,94.14,94.162,94.131,94.159,69800000.0
2007-06-21 13:20:00,94.156,94.21,94.148,94.209,69200000.0
2007-06-21 13:25:00,94.198,94.219,94.1,94.201,74600000.0
2007-06-21 13:30:00,94.221,94.25,94.22,94.248,67200000.0
2007-06-21 13:35:00,94.274,94.322,94.268,94.322,116800000.0
2007-06-21 13:40:00,94.313,94.338,94.263,94.263,128000000.0
2007-06-21 13:45:00,94.264,94.274,94.22,94.243,87400000.0
2007-06-21 13:50:00,94.239,94.26,94.205,94.247,90600000.0
2007-06-21 13:55:00,94.258,94.282,94.25,94.254,104000000.0
2007-06-21 14:00:00,94.254,94.313,94.234,94.27,120000000.0
2007-06-21 14:05:00,94.276,94.291,94.258,94.289,150600000.0
2007-06-21 14:10:00,94.297,94.298,94.277,94.288,102200000.0
2007-06-21 14:15:00,94.287,94.29,94.247,94.284,94800000.0
2007-06-21 14:20:00,94.286,94.286,94.229,94.26,138600000.0
2007-06-21 14:25:00,94.248,94.248,94.167,94.167,91200000.0
2007-06-21 14:30:00,94.164,94.195,94.109,94.177,140200000.0
2007-06-21 14:35:00,94.174,94.222,94.148,94.22,105400000.0
2007-06-21 14:40:00,94.216,94.234,94.2,94.204,120400000.0
2007-06-21 14:45:00,94.22,94.231,94.205,94.23,89000000.0
2007-06-21 14:50:00,94.234,94.237,94.212,94.223,103800000.0
2007-06-21 14:55:00,94.229,94.282,94.22,94.282,75600000.0
2007-06-21 15:00:00,94.316,94.373,94.316,94.339,91200000.0
2007-06-21 15:05:00,94.336,94.378,94.325,94.363,86400000.0
2007-06-21 15:10:00,94.358,94.358,94.336,94.338,163600000.0
2007-06-21 15:15:00,94.318,94.318,94.291,94.317,120000000.0
2007-06-21 15:20:00,94.324,94.324,94.264,94.276,126200000.0
2007-06-21 15:25:00,94.263,94.302,94.188,94.272,211600000.0
2007-06-21 15:30:00,94.223,94.346,94.217,94.282,258800000.0
2007-06-21 15:35:00,94.297,94.297,94.248,94.261,190800000.0
2007-06-21 15:40:00,94.241,94.241,94.176,94.188,158600000.0
2007-06-21 15:45:00,94.172,94.208,94.154,94.202,98600000.0
2007-06-21 15:50:00,94.207,94.207,94.173,94.18,98000000.0
2007-06-21 15:55:00,94.192,94.204,94.102,94.107,144400000.0
2007-06-21 16:00:00,94.104,94.156,94.074,94.088,223400000.0
2007-06-21 16:05:00,94.092,94.116,94.071,94.098,204800000.0
2007-06-21 16:10:00,94.113,94.164,94.113,94.15,172800000.0
2007-06-21 16:15:00,94.147,94.2,94.135,94.199,148600000.0
2007-06-21 16:20:00,94.195,94.195,94.109,94.122,140800000.0
2007-06-21 16:25:00,94.132,94.142,94.099,94.117,124800000.0
2007-06-21 16:30:00,94.111,94.147,94.098,94.132,127400000.0
2007-06-21 16:35:00,94.138,94.152,94.134,94.148,220800000.0
2007-06-21 16:40:00,94.168,94.197,94.147,94.179,212800000.0
2007-06-21 16:45:00,94.174,94.218,94.172,94.191,225400000.0
2007-06-21 16:50:00,94.187,94.222,94.182,94.201,194000000.0
2007-06-21 16:55:00,94.201,94.218,94.113,94.113,147000000.0
2007-06-21 17:00:00,94.118,94.21,94.118,94.189,209400000.0
2007-06-21 17:05:00,94.199,94.206,94.134,94.134,276200000.0
2007-06-21 17:10:00,94.131,94.183,94.118,94.18,140800000.0
2007-06-21 17:15:00,94.188,94.208,94.15,94.208,156200000.0
2007-06-21 17:20:00,94.204,94.215,94.189,94.191,87400000.0
2007-06-21 17:25:00,94.193,94.212,94.171,94.192,157200000.0
2007-06-21 17:30:00,94.17,94.198,94.17,94.172,258000000.0
2007-06-21 17:35:00,94.198,94.199,94.117,94.129,143400000.0
2007-06-21 17:40:00,94.134,94.156,94.105,94.115,148800000.0
2007-06-21 17:45:00,94.105,94.156,94.084,94.139,233400000.0
2007-06-21 17:50:00,94.138,94.193,94.138,94.148,177600000.0
2007-06-21 17:55:00,94.117,94.194,94.107,94.168,201600000.0
2007-06-21 18:00:00,94.175,94.185,94.146,94.176,177000000.0
2007-06-21 18:05:00,94.171,94.179,94.13,94.13,172200000.0
2007-06-21 18:10:00,94.128,94.193,94.116,94.191,88000000.0
2007-06-21 18:15:00,94.188,94.202,94.165,94.202,206800000.0
2007-06-21 18:20:00,94.207,94.241,94.193,94.208,189200000.0
2007-06-21 18:25:00,94.211,94.22,94.188,94.204,136200000.0
2007-06-21 18:30:00,94.204,94.221,94.198,94.211,169000000.0
2007-06-21 18:35:00,94.205,94.223,94.191,94.223,275200000.0
2007-06-21 18:40:00,94.213,94.254,94.194,94.222,295400000.0
2007-06-21 18:45:00,94.224,94.257,94.205,94.221,92800000.0
2007-06-21 18:50:00,94.224,94.247,94.221,94.225,127400000.0
2007-06-21 18:55:00,94.223,94.248,94.22,94.248,121000000.0
2007-06-21 19:00:00,94.245,94.264,94.233,94.238,100200000.0
2007-06-21 19:05:00,94.246,94.268,94.232,94.246,143400000.0
2007-06-21 19:10:00,94.246,94.357,94.23,94.357,77800000.0
2007-06-21 19:15:00,94.368,94.368,94.316,94.337,86200000.0
2007-06-21 19:20:00,94.323,94.333,94.25,94.269,110400000.0
2007-06-21 19:25:00,94.256,94.282,94.236,94.25,94800000.0
2007-06-21 19:30:00,94.259,94.305,94.259,94.275,60800000.0
2007-06-21 19:35:00,94.295,94.308,94.27,94.308,68200000.0
2007-06-21 19:40:00,94.272,94.283,94.258,94.275,56000000.0
2007-06-21 19:45:00,94.283,94.301,94.279,94.301,83600000.0
2007-06-21 19:50:00,94.319,94.388,94.319,94.362,64400000.0
2007-06-21 19:55:00,94.367,94.374,94.35,94.364,64000000.0
2007-06-21 20:00:00,94.371,94.388,94.336,94.344,93200000.0
2007-06-21 20:05:00,94.344,94.36,94.335,94.342,91000000.0
2007-06-21 20:10:00,94.329,94.375,94.315,94.356,62400000.0
2007-06-21 20:15:00,94.362,94.37,94.343,94.354,102200000.0
2007-06-21 20:20:00,94.361,94.395,94.354,94.366,78800000.0
2007-06-21 20:25:00,94.369,94.384,94.333,94.382,59200000.0
2007-06-21 20:30:00,94.375,94.375,94.334,94.334,73000000.0
2007-06-21 20:35:00,94.315,94.333,94.275,94.307,61800000.0
2007-06-21 20:40:00,94.292,94.302,94.267,94.269,64000000.0
2007-06-21 20:45:00,94.238,94.268,94.225,94.225,69200000.0
2007-06-21 20:50:00,94.229,94.261,94.216,94.252,81600000.0
2007-06-21 20:55:00,94.264,94.274,94.228,94.243,62400000.0
2007-06-21 21:00:00,94.235,94.305,94.227,94.305,72000000.0
2007-06-21 21:05:00,94.31,94.322,94.278,94.279,68200000.0
2007-06-21 21:10:00,94.304,94.316,94.291,94.305,67200000.0
2007-06-21 21:15:00,94.303,94.324,94.229,94.321,64000000.0
2007-06-21 21:20:00,94.305,94.329,94.289,94.298,59600000.0
2007-06-21 21:25:00,94.297,94.319,94.288,94.31,64000000.0
2007-06-21 21:30:00,94.373,94.373,94.295,94.297,53800000.0
2007-06-21 21:35:00,94.313,94.363,94.233,94.31,64000000.0
2007-06-21 21:40:00,94.312,94.328,94.289,94.301,65600000.0
2007-06-21 21:45:00,94.29,94.309,94.28,94.288,70400000.0
2007-06-21 21:50:00,94.296,94.315,94.286,94.299,63400000.0
2007-06-21 21:55:00,94.295,94.308,94.278,94.28,69200000.0
2007-06-21 22:00:00,94.312,94.329,94.289,94.299,78200000.0
2007-06-21 22:05:00,94.3,94.312,94.281,94.301,68800000.0
2007-06-21 22:10:00,94.29,94.32,94.29,94.309,62400000.0
2007-06-21 22:15:00,94.306,94.346,94.296,94.339,66000000.0
2007-06-21 22:20:00,94.359,94.359,94.325,94.335,57600000.0
2007-06-21 22:25:00,94.347,94.354,94.334,94.34,49600000.0
2007-06-21 22:30:00,94.339,94.369,94.27,94.362,65600000.0
2007-06-21 22:35:00,94.35,94.378,94.342,94.356,86400000.0
2007-06-21 22:40:00,94.348,94.384,94.348,94.352,68800000.0
2007-06-21 22:45:00,94.368,94.383,94.353,94.383,67200000.0
2007-06-21 22:50:00,94.39,94.42,94.376,94.414,57600000.0
2007-06-21 22:55:00,94.398,94.432,94.392,94.412,80000000.0
2007-06-21 23:00:00,94.434,94.454,94.395,94.405,76200000.0
2007-06-21 23:05:00,94.395,94.407,94.39,94.4,93200000.0
2007-06-21 23:10:00,94.439,94.441,94.405,94.43,63800000.0
2007-06-21 23:15:00,94.43,94.442,94.414,94.42,60800000.0
2007-06-21 23:20:00,94.422,94.431,94.372,94.378,65600000.0
2007-06-21 23:25:00,94.371,94.418,94.299,94.347,68800000.0
2007-06-21 23:30:00,94.353,94.393,94.35,94.371,73000000.0
2007-06-21 23:35:00,94.377,94.418,94.366,94.418,63800000.0
2007-06-21 23:40:00,94.405,94.418,94.382,94.382,84800000.0
2007-06-21 23:45:00,94.383,94.421,94.368,94.413,60800000.0
2007-06-21 23:50:00,94.396,94.445,94.373,94.404,60800000.0
2007-06-21 23:55:00,94.402,94.439,94.326,94.42,67200000.0
2007-06-22 00:00:00,94.437,94.448,94.378,94.408,64000000.0
2007-06-22 00:05:00,94.426,94.449,94.393,94.445,54400000.0
2007-06-22 00:10:00,94.447,94.456,94.424,94.444,64000000.0
2007-06-22 00:15:00,94.44,94.454,94.407,94.442,56000000.0
2007-06-22 00:20:00,94.433,94.452,94.419,94.434,74600000.0
2007-06-22 00:25:00,94.432,94.454,94.41,94.428,83200000.0
2007-06-22 00:30:00,94.433,94.483,94.422,94.458,68200000.0
2007-06-22 00:35:00,94.452,94.461,94.435,94.456,62400000.0
2007-06-22 00:40:00,94.455,94.467,94.407,94.433,78400000.0
2007-06-22 00:45:00,94.435,94.461,94.426,94.429,63400000.0
2007-06-22 00:50:00,94.434,94.453,94.428,94.442,63400000.0
2007-06-22 00:55:00,94.443,94.443,94.405,94.405,61800000.0
2007-06-22 01:00:00,94.424,94.44,94.406,94.411,62400000.0
2007-06-22 01:05:00,94.431,94.446,94.364,94.426,70800000.0
2007-06-22 01:10:00,94.426,94.439,94.377,94.377,66600000.0
2007-06-22 01:15:00,94.415,94.415,94.355,94.369,78400000.0
2007-06-22 01:20:00,94.362,94.368,94.347,94.367,61200000.0
2007-06-22 01:25:00,94.357,94.4,94.357,94.388,70800000.0
2007-06-22 01:30:00,94.395,94.416,94.356,94.385,73800000.0
2007-06-22 01:35:00,94.385,94.395,94.345,94.387,72000000.0
2007-06-22 01:40:00,94.418,94.418,94.377,94.386,56000000.0
2007-06-22 01:45:00,94.409,94.45,94.399,94.442,75600000.0
2007-06-22 01:50:00,94.438,94.465,94.43,94.438,73600000.0
2007-06-22 01:55:00,94.435,94.435,94.41,94.426,50000000.0
2007-06-22 02:00:00,94.439,94.486,94.424,94.466,71800000.0
2007-06-22 02:05:00,94.458,94.458,94.431,94.44,72000000.0
2007-06-22 02:10:00,94.44,94.476,94.43,94.451,57600000.0
2007-06-22 02:15:00,94.439,94.474,94.383,94.474,57600000.0
2007-06-22 02:20:00,94.467,94.486,94.389,94.485,65000000.0
2007-06-22 02:25:00,94.481,94.508,94.471,94.48,62400000.0
2007-06-22 02:30:00,94.455,94.489,94.445,94.463,65600000.0
2007-06-22 02:35:00,94.466,94.491,94.464,94.486,66600000.0
2007-06-22 02:40:00,94.489,94.498,94.467,94.471,56400000.0
2007-06-22 02:45:00,94.47,94.479,94.441,94.473,68800000.0
2007-06-22 02:50:00,94.472,94.527,94.428,94.518,56000000.0
2007-06-22 02:55:00,94.509,94.537,94.506,94.533,49000000.0
2007-06-22 03:00:00,94.555,94.587,94.47,94.538,49600000.0
2007-06-22 03:05:00,94.521,94.549,94.494,94.501,68200000.0
2007-06-22 03:10:00,94.499,94.501,94.455,94.488,63400000.0
2007-06-22 03:15:00,94.511,94.521,94.483,94.521,68800000.0
2007-06-22 03:20:00,94.532,94.571,94.526,94.551,61800000.0
2007-06-22 03:25:00,94.529,94.585,94.512,94.544,72000000.0
2007-06-22 03:30:00,94.548,94.555,94.482,94.514,60800000.0
2007-06-22 03:35:00,94.49,94.527,94.458,94.516,71400000.0
2007-06-22 03:40:00,94.509,94.526,94.488,94.511,61200000.0
2007-06-22 03:45:00,94.511,94.52,94.492,94.502,60800000.0
2007-06-22 03:50:00,94.486,94.521,94.482,94.498,62400000.0
2007-06-22 03:55:00,94.52,94.526,94.487,94.516,68800000.0
2007-06-22 04:00:00,94.528,94.552,94.51,94.533,59600000.0
2007-06-22 04:05:00,94.531,94.541,94.515,94.516,61800000.0
2007-06-22 04:10:00,94.534,94.535,94.494,94.531,60800000.0
2007-06-22 04:15:00,94.556,94.556,94.505,94.529,61200000.0
2007-06-22 04:20:00,94.526,94.551,94.433,94.52,64000000.0
2007-06-22 04:25:00,94.523,94.544,94.506,94.543,62400000.0
2007-06-22 04:30:00,94.52,94.599,94.52,94.599,60800000.0
2007-06-22 04:35:00,94.6,94.622,94.573,94.618,62400000.0
2007-06-22 04:40:00,94.62,94.653,94.612,94.652,57000000.0
2007-06-22 04:45:00,94.658,94.688,94.628,94.642,70400000.0
2007-06-22 04:50:00,94.647,94.647,94.543,94.605,60800000.0
2007-06-22 04:55:00,94.616,94.628,94.602,94.622,62400000.0
2007-06-22 05:00:00,94.608,94.616,94.572,94.582,65600000.0
2007-06-22 05:05:00,94.563,94.581,94.549,94.549,62800000.0
2007-06-22 05:10:00,94.559,94.576,94.543,94.56,59200000.0
2007-06-22 05:15:00,94.553,94.573,94.503,94.568,74600000.0
2007-06-22 05:20:00,94.556,94.579,94.527,94.555,61800000.0
2007-06-22 05:25:00,94.577,94.584,94.544,94.566,60800000.0
2007-06-22 05:30:00,94.55,94.575,94.534,94.573,62800000.0
2007-06-22 05:35:00,94.556,94.586,94.545,94.569,64000000.0
2007-06-22 05:40:00,94.577,94.583,94.557,94.571,62400000.0
2007-06-22 05:45:00,94.571,94.582,94.54,94.57,70400000.0
2007-06-22 05:50:00,94.565,94.569,94.543,94.55,64000000.0
2007-06-22 05:55:00,94.49,94.556,94.415,94.533,62400000.0
2007-06-22 06:00:00,94.549,94.59,94.549,94.588,55400000.0
2007-06-22 06:05:00,94.59,94.594,94.565,94.58,57600000.0
2007-06-22 06:10:00,94.557,94.587,94.485,94.552,65000000.0
2007-06-22 06:15:00,94.548,94.591,94.545,94.581,62800000.0
2007-06-22 06:20:00,94.597,94.646,94.584,94.63,73600000.0
2007-06-22 06:25:00,94.626,94.64,94.589,94.613,50600000.0
2007-06-22 06:30:00,94.597,94.624,94.552,94.578,58600000.0
2007-06-22 06:35:00,94.584,94.643,94.584,94.626,68800000.0
2007-06-22 06:40:00,94.642,94.642,94.596,94.603,67200000.0
2007-06-22 06:45:00,94.633,94.663,94.607,94.658,64000000.0
2007-06-22 06:50:00,94.646,94.698,94.646,94.698,71800000.0
2007-06-22 06:55:00,94.692,94.706,94.644,94.66,61800000.0
2007-06-22 07:00:00,94.656,94.656,94.605,94.636,71400000.0
2007-06-22 07:05:00,94.636,94.665,94.615,94.665,63400000.0
2007-06-22 07:10:00,94.65,94.674,94.601,94.665,60800000.0
2007-06-22 07:15:00,94.657,94.667,94.625,94.626,60800000.0
2007-06-22 07:20:00,94.61,94.633,94.6,94.633,72000000.0
2007-06-22 07:25:00,94.655,94.669,94.638,94.64,73600000.0
2007-06-22 07:30:00,94.628,94.669,94.617,94.669,70400000.0
2007-06-22 07:35:00,94.665,94.695,94.631,94.695,62800000.0
2007-06-22 07:40:00,94.696,94.742,94.664,94.667,60800000.0
2007-06-22 07:45:00,94.667,94.671,94.652,94.669,68800000.0
2007-06-22 07:50:00,94.669,94.692,94.655,94.671,72000000.0
2007-06-22 07:55:00,94.669,94.692,94.646,94.655,64000000.0
2007-06-22 08:00:00,94.664,94.699,94.65,94.691,70400000.0
2007-06-22 08:05:00,94.685,94.699,94.666,94.681,69200000.0
2007-06-22 08:10:00,94.694,94.798,94.694,94.769,64000000.0
2007-06-22 08:15:00,94.785,94.794,94.755,94.771,70400000.0
2007-06-22 08:20:00,94.771,94.843,94.756,94.805,73600000.0
2007-06-22 08:25:00,94.792,94.871,94.787,94.833,63400000.0
2007-06-22 08:30:00,94.831,94.867,94.816,94.848,63400000.0
2007-06-22 08:35:00,94.84,94.868,94.798,94.817,73600000.0
2007-06-22 08:40:00,94.828,94.834,94.76,94.779,71800000.0
2007-06-22 08:45:00,94.775,94.795,94.754,94.754,69200000.0
2007-06-22 08:50:00,94.765,94.777,94.728,94.729,71400000.0
2007-06-22 08:55:00,94.746,94.768,94.698,94.765,61200000.0
2007-06-22 09:00:00,94.788,94.831,94.727,94.738,67200000.0
2007-06-22 09:05:00,94.75,94.869,94.749,94.861,67200000.0
2007-06-22 09:10:00,94.869,94.896,94.852,94.865,60800000.0
2007-06-22 09:15:00,94.868,94.897,94.849,94.882,61800000.0
2007-06-22 09:20:00,94.893,94.91,94.866,94.91,69200000.0
2007-06-22 09:25:00,94.913,94.95,94.913,94.946,59200000.0
2007-06-22 09:30:00,94.943,94.972,94.928,94.928,64000000.0
2007-06-22 09:35:00,94.917,94.928,94.84,94.862,68600000.0
2007-06-22 09:40:00,94.862,94.869,94.839,94.853,67200000.0
2007-06-22 09:45:00,94.863,94.878,94.856,94.861,60200000.0
2007-06-22 09:50:00,94.868,94.911,94.859,94.911,67200000.0
2007-06-22 09:55:00,94.921,94.937,94.816,94.933,77800000.0
2007-06-22 10:00:00,94.928,94.952,94.921,94.94,64000000.0
2007-06-22 10:05:00,94.931,94.943,94.91,94.916,67200000.0
2007-06-22 10:10:00,94.92,94.934,94.902,94.933,65600000.0
2007-06-22 10:15:00,94.931,95.015,94.931,94.952,59200000.0
2007-06-22 10:20:00,94.953,94.955,94.923,94.945,69200000.0
2007-06-22 10:25:00,94.94,94.948,94.903,94.933,61200000.0
2007-06-22 10:30:00,94.923,94.963,94.923,94.932,65600000.0
2007-06-22 10:35:00,94.931,94.963,94.861,94.955,57600000.0
2007-06-22 10:40:00,94.957,94.969,94.928,94.954,64000000.0
2007-06-22 10:45:00,94.948,94.954,94.925,94.936,61800000.0
2007-06-22 10:50:00,94.94,94.949,94.916,94.927,73600000.0
2007-06-22 10:55:00,94.925,94.93,94.812,94.872,68800000.0
2007-06-22 11:00:00,94.863,94.916,94.853,94.914,69200000.0
2007-06-22 11:05:00,94.91,94.915,94.83,94.893,82000000.0
2007-06-22 11:10:00,94.877,94.903,94.871,94.889,67200000.0
2007-06-22 11:15:00,94.881,94.886,94.849,94.867,65600000.0
2007-06-22 11:20:00,94.854,94.871,94.738,94.801,64400000.0
2007-06-22 11:25:00,94.792,94.819,94.782,94.786,71800000.0
2007-06-22 11:30:00,94.799,94.838,94.797,94.825,68800000.0
2007-06-22 11:35:00,94.81,94.814,94.765,94.799,57600000.0
2007-06-22 11:40:00,94.793,94.82,94.782,94.787,66600000.0
2007-06-22 11:45:00,94.787,94.798,94.745,94.745,67200000.0
2007-06-22 11:50:00,94.743,94.865,94.743,94.865,66000000.0
2007-06-22 11:55:00,94.881,94.881,94.805,94.805,51200000.0
2007-06-22 12:00:00,94.814,94.816,94.77,94.783,65600000.0
2007-06-22 12:05:00,94.782,94.799,94.771,94.776,67200000.0
2007-06-22 12:10:00,94.774,94.85,94.762,94.85,59200000.0
2007-06-22 12:15:00,94.859,94.893,94.816,94.858,71400000.0
2007-06-22 12:20:00,94.85,94.866,94.833,94.859,68200000.0
2007-06-22 12:25:00,94.858,94.873,94.826,94.863,64000000.0
2007-06-22 12:30:00,94.849,94.904,94.832,94.868,69800000.0
2007-06-22 12:35:00,94.845,94.853,94.729,94.831,66600000.0
2007-06-22 12:40:00,94.832,94.84,94.813,94.84,74000000.0
2007-06-22 12:45:00,94.845,94.849,94.809,94.839,70400000.0
2007-06-22 12:50:00,94.845,94.918,94.841,94.906,60800000.0
2007-06-22 12:55:00,94.922,94.997,94.922,94.989,70800000.0
2007-06-22 13:00:00,95.026,95.061,95.003,95.014,60800000.0
2007-06-22 13:05:00,95.009,95.024,94.982,94.992,68800000.0
2007-06-22 13:10:00,94.994,94.997,94.957,94.963,70400000.0
2007-06-22 13:15:00,94.998,95.011,94.984,94.991,69800000.0
2007-06-22 13:20:00,94.988,95.015,94.985,94.994,60200000.0
2007-06-22 13:25:00,94.995,95.013,94.903,94.998,74600000.0
2007-06-22 13:30:00,95.008,95.015,94.984,94.985,67200000.0
2007-06-22 13:35:00,95.004,95.066,95.002,95.046,116800000.0
2007-06-22 13:40:00,95.047,95.05,95.012,95.023,128000000.0
2007-06-22 13:45:00,95.035,95.067,95.009,95.027,87400000.0
2007-06-22 13:50:00,95.021,95.021,94.991,94.994,91200000.0
2007-06-22 13:55:00,94.989,95.027,94.981,95.022,103800000.0
2007-06-22 14:00:00,95.013,95.038,94.974,94.978,119400000.0
2007-06-22 14:05:00,94.979,94.979,94.95,94.966,150600000.0
2007-06-22 14:10:00,94.961,94.973,94.943,94.965,102400000.0
2007-06-22 14:15:00,94.965,94.965,94.897,94.897,96000000.0
2007-06-22 14:20:00,94.895,94.959,94.843,94.959,139200000.0
2007-06-22 14:25:00,94.976,94.979,94.933,94.937,91200000.0
2007-06-22 14:30:00,94.908,94.93,94.831,94.841,139600000.0
2007-06-22 14:35:00,94.855,95.06,94.855,95.043,107200000.0
2007-06-22 14:40:00,95.016,95.159,95.016,95.104,119800000.0
2007-06-22 14:45:00,95.106,95.107,95.05,95.05,89400000.0
2007-06-22 14:50:00,95.031,95.051,94.987,95.034,102800000.0
2007-06-22 14:55:00,95.034,95.075,95.008,95.047,75200000.0
2007-06-22 15:00:00,95.042,95.053,95.03,95.047,91200000.0
2007-06-22 15:05:00,95.046,95.069,95.035,95.049,86800000.0
2007-06-22 15:10:00,95.061,95.115,95.057,95.115,164200000.0
2007-06-22 15:15:00,95.14,95.148,95.082,95.082,119800000.0
2007-06-22 15:20:00,95.084,95.118,95.08,95.099,126400000.0
2007-06-22 15:25:00,95.09,95.112,94.986,95.07,212200000.0
2007-06-22 15:30:00,95.003,95.127,95.003,95.059,257400000.0
2007-06-22 15:35:00,95.064,95.077,95.056,95.063,190200000.0
2007-06-22 15:40:00,95.069,95.079,95.022,95.054,157800000.0
2007-06-22 15:45:00,95.051,95.079,95.043,95.079,98600000.0
2007-06-22 15:50:00,95.078,95.087,95.018,95.033,97000000.0
2007-06-22 15:55:00,95.045,95.072,95.033,95.07,143400000.0
2007-06-22 16:00:00,95.078,95.093,95.049,95.051,223400000.0
2007-06-22 16:05:00,95.073,95.074,94.989,95.011,204200000.0
2007-06-22 16:10:00,95.013,95.013,94.973,95.003,173200000.0
2007-06-22 16:15:00,95.008,95.031,94.98,95.031,148200000.0
2007-06-22 16:20:00,95.028,95.048,95.013,95.028,140800000.0
2007-06-22 16:25:00,95.047,95.05,94.973,94.98,124800000.0
2007-06-22 16:30:00,94.954,94.954,94.851,94.856,127400000.0
2007-06-22 16:35:00,94.849,94.948,94.844,94.907,220800000.0
2007-06-22 16:40:00,94.905,94.905,94.834,94.862,213600000.0
2007-06-22 16:45:00,94.853,94.967,94.853,94.938,227600000.0
2007-06-22 16:50:00,94.937,94.982,94.937,94.982,194600000.0
2007-06-22 16:55:00,94.985,95.127,94.981,95.098,146400000.0
2007-06-22 17:00:00,95.097,95.118,95.075,95.088,209400000.0
2007-06-22 17:05:00,95.093,95.123,95.086,95.11,277600000.0
2007-06-22 17:10:00,95.114,95.126,95.097,95.108,141400000.0
2007-06-22 17:15:00,95.105,95.112,95.085,95.098,156800000.0
2007-06-22 17:20:00,95.083,95.105,95.057,95.078,87400000.0
2007-06-22 17:25:00,95.096,95.111,95.078,95.093,158400000.0
2007-06-22 17:30:00,95.084,95.099,95.056,95.057,260000000.0
2007-06-22 17:35:00,95.053,95.059,95.033,95.042,144200000.0
2007-06-22 17:40:00,95.039,95.063,95.026,95.059,147600000.0
2007-06-22 17:45:00,95.067,95.068,95.036,95.04,233000000.0
2007-06-22 17:50:00,95.046,95.063,95.028,95.06,176800000.0
2007-06-22 17:55:00,95.046,95.098,95.046,95.089,200800000.0
2007-06-22 18:00:00,95.119,95.147,95.105,95.133,177600000.0
2007-06-22 18:05:00,95.128,95.146,95.119,95.123,172600000.0
2007-06-22 18:10:00,95.117,95.125,95.095,95.101,87800000.0
2007-06-22 18:15:00,95.085,95.088,95.026,95.026,206600000.0
2007-06-22 18:20:00,95.021,95.025,94.96,94.973,188600000.0
2007-06-22 18:25:00,94.986,95.035,94.975,94.999,136000000.0
2007-06-22 18:30:00,94.988,94.998,94.945,94.975,169800000.0
2007-06-22 18:35:00,94.972,94.972,94.924,94.965,275400000.0
2007-06-22 18:40:00,94.952,94.981,94.94,94.973,296000000.0
2007-06-22 18:45:00,94.999,94.999,94.941,94.952,92800000.0
2007-06-22 18:50:00,94.949,94.968,94.945,94.958,128200000.0
2007-06-22 18:55:00,94.956,94.961,94.922,94.932,121000000.0
2007-06-22 19:00:00,94.936,94.968,94.902,94.902,100800000.0
2007-06-22 19:05:00,94.907,94.912,94.829,94.835,143400000.0
2007-06-22 19:10:00,94.858,94.858,94.793,94.796,77600000.0
2007-06-22 19:15:00,94.792,94.844,94.783,94.84,85800000.0
2007-06-22 19:20:00,94.839,94.839,94.802,94.807,110400000.0
2007-06-22 19:25:00,94.797,94.815,94.78,94.802,94200000.0
2007-06-22 19:30:00,94.813,94.823,94.783,94.792,60800000.0
2007-06-22 19:35:00,94.79,94.804,94.776,94.796,68800000.0
2007-06-22 19:40:00,94.792,94.829,94.792,94.806,56000000.0
2007-06-22 19:45:00,94.816,94.847,94.802,94.824,83600000.0
2007-06-22 19:50:00,94.848,94.848,94.8,94.805,65600000.0
2007-06-22 19:55:00,94.805,94.811,94.783,94.796,64000000.0
2007-06-22 20:00:00,94.797,94.8,94.775,94.78,93200000.0
2007-06-22 20:05:00,94.783,94.79,94.767,94.767,90600000.0
2007-06-22 20:10:00,94.76,94.79,94.715,94.768,62400000.0
2007-06-22 20:15:00,94.77,94.79,94.764,94.789,101800000.0
2007-06-22 20:20:00,94.775,94.796,94.767,94.775,77200000.0
2007-06-22 20:25:00,94.775,94.793,94.769,94.784,59200000.0
2007-06-22 20:30:00,94.78,94.797,94.776,94.782,74000000.0
2007-06-22 20:35:00,94.78,94.794,94.767,94.794,62400000.0
2007-06-22 20:40:00,94.805,94.837,94.794,94.828,64400000.0
2007-06-22 20:45:00,94.823,94.827,94.792,94.807,68800000.0
2007-06-22 20:50:00,94.805,94.817,94.796,94.808,81000000.0
2007-06-22 20:55:00,94.819,94.825,94.79,94.798,61800000.0
2007-06-22 21:00:00,94.81,94.822,94.798,94.81,71200000.0
2007-06-22 21:05:00,94.81,94.821,94.79,94.813,68800000.0
2007-06-22 21:10:00,94.801,94.813,94.785,94.8,66000000.0
2007-06-22 21:15:00,94.782,94.795,94.247,94.316,69800000.0
2007-06-22 21:20:00,94.338,94.403,94.338,94.387,60200000.0
2007-06-22 21:25:00,94.404,94.544,94.35,94.373,64000000.0
2007-06-22 21:30:00,94.378,94.402,94.333,94.333,70800000.0
2007-06-22 21:35:00,94.337,94.337,94.184,94.295,65600000.0
2007-06-22 21:40:00,94.289,94.289,94.181,94.2,65000000.0
2007-06-22 21:45:00,94.172,94.257,94.159,94.226,70400000.0
2007-06-22 21:50:00,94.255,94.264,94.196,94.247,64000000.0
2007-06-22 21:55:00,94.243,94.265,94.241,94.251,68800000.0
2007-06-22 22:00:00,94.256,94.301,94.251,94.301,78800000.0
2007-06-22 22:05:00,94.293,94.299,94.238,94.242,67600000.0
2007-06-22 22:10:00,94.249,94.268,94.225,94.253,61200000.0
2007-06-22 22:15:00,94.234,94.313,94.231,94.297,58000000.0
2007-06-22 22:20:00,94.303,94.328,94.292,94.322,58000000.0
2007-06-22 22:25:00,94.341,94.359,94.327,94.355,52800000.0
2007-06-22 22:30:00,94.362,94.362,94.271,94.291,65600000.0
2007-06-22 22:35:00,94.289,94.431,94.284,94.423,85800000.0
2007-06-22 22:40:00,94.413,94.43,94.37,94.393,68200000.0
2007-06-22 22:45:00,94.409,94.505,94.408,94.505,66600000.0
2007-06-22 22:50:00,94.503,94.537,94.488,94.532,57000000.0
2007-06-22 22:55:00,94.525,94.582,94.5,94.571,80400000.0
2007-06-24 23:00:00,94.409,94.449,94.379,94.397,76800000.0
2007-06-24 23:05:00,94.384,94.391,94.295,94.307,92200000.0
2007-06-24 23:10:00,94.314,94.546,94.243,94.276,64000000.0
2007-06-24 23:15:00,94.315,94.413,94.315,94.4,60200000.0
2007-06-24 23:20:00,94.405,94.408,94.364,94.389,54400000.0
2007-06-24 23:25:00,94.393,94.431,94.362,94.407,68200000.0
2007-06-24 23:30:00,94.413,94.435,94.359,94.435,74000000.0
2007-06-24 23:35:00,94.413,94.468,94.391,94.46,63400000.0
2007-06-24 23:40:00,94.457,94.493,94.449,94.492,81600000.0
2007-06-24 23:45:00,94.468,94.487,94.465,94.478,36800000.0
2007-06-24 23:50:00,94.461,94.487,94.456,94.487,48400000.0
2007-06-24 23:55:00,94.493,94.5,94.395,94.489,67400000.0
2007-06-25 00:00:00,94.489,94.56,94.478,94.56,64000000.0
2007-06-25 00:05:00,94.575,94.635,94.561,94.576,55200000.0
2007-06-25 00:10:00,94.609,94.69,94.609,94.681,64000000.0
2007-06-25 00:15:00,94.703,94.708,94.676,94.708,62400000.0
2007-06-25 00:20:00,94.705,94.728,94.682,94.728,75200000.0
2007-06-25 00:25:00,94.733,94.747,94.711,94.722,82600000.0
2007-06-25 00:30:00,94.708,94.756,94.708,94.744,68800000.0
2007-06-25 00:35:00,94.75,94.808,94.743,94.798,51200000.0
2007-06-25 00:40:00,94.796,94.816,94.772,94.81,78400000.0
2007-06-25 00:45:00,94.808,94.835,94.798,94.801,63400000.0
2007-06-25 00:50:00,94.813,94.819,94.788,94.808,64000000.0
2007-06-25 00:55:00,94.809,94.819,94.772,94.787,61200000.0
2007-06-25 01:00:00,94.763,94.78,94.738,94.74,62400000.0
2007-06-25 01:05:00,94.758,94.758,94.684,94.752,70400000.0
2007-06-25 01:10:00,94.753,94.768,94.744,94.745,67200000.0
2007-06-25 01:15:00,94.756,94.783,94.723,94.778,78400000.0
2007-06-25 01:20:00,94.77,94.828,94.77,94.828,60800000.0
2007-06-25 01:25:00,94.833,94.839,94.808,94.833,72000000.0
2007-06-25 01:30:00,94.811,94.812,94.777,94.803,73600000.0
2007-06-25 01:35:00,94.795,94.914,94.773,94.846,71400000.0
2007-06-25 01:40:00,94.859,94.9,94.835,94.835,56000000.0
2007-06-25 01:45:00,94.833,94.843,94.803,94.803,75200000.0
2007-06-25 01:50:00,94.789,94.814,94.782,94.804,72400000.0
2007-06-25 01:55:00,94.817,94.896,94.817,94.884,65000000.0
2007-06-25 02:00:00,94.888,94.89,94.868,94.884,72000000.0
2007-06-25 02:05:00,94.887,95.018,94.882,95.018,72000000.0
2007-06-25 02:10:00,94.987,94.987,94.875,94.875,57600000.0
2007-06-25 02:15:00,94.902,94.933,94.868,94.901,57600000.0
2007-06-25 02:20:00,94.898,94.949,94.854,94.938,65600000.0
2007-06-25 02:25:00,94.928,94.945,94.92,94.935,62400000.0
2007-06-25 02:30:00,94.938,95.002,94.938,94.99,65600000.0
2007-06-25 02:35:00,94.992,95.048,94.978,95.048,66600000.0
2007-06-25 02:40:00,95.115,95.118,95.08,95.101,57600000.0
2007-06-25 02:45:00,95.079,95.079,95.031,95.045,68800000.0
2007-06-25 02:50:00,95.046,95.046,94.902,94.998,56000000.0
2007-06-25 02:55:00,94.997,95.026,94.99,95.004,49600000.0
2007-06-25 03:00:00,95.011,95.011,94.912,94.984,64000000.0
2007-06-25 03:05:00,94.965,94.965,94.898,94.921,68800000.0
2007-06-25 03:10:00,94.927,94.927,94.901,94.901,64000000.0
2007-06-25 03:15:00,94.882,94.928,94.861,94.928,68800000.0
2007-06-25 03:20:00,94.934,94.934,94.904,94.917,62400000.0
2007-06-25 03:25:00,94.911,94.923,94.884,94.922,70800000.0
2007-06-25 03:30:00,94.923,94.929,94.858,94.924,48000000.0
2007-06-25 03:35:00,94.925,94.955,94.856,94.942,70400000.0
2007-06-25 03:40:00,94.942,94.971,94.933,94.952,60800000.0
2007-06-25 03:45:00,94.943,94.956,94.918,94.919,60800000.0
2007-06-25 03:50:00,94.915,94.956,94.913,94.925,62400000.0
2007-06-25 03:55:00,94.926,94.945,94.903,94.907,68800000.0
2007-06-25 04:00:00,94.909,94.924,94.895,94.905,59600000.0
2007-06-25 04:05:00,94.921,94.946,94.904,94.944,62200000.0
2007-06-25 04:10:00,94.952,94.977,94.949,94.971,60800000.0
2007-06-25 04:15:00,94.971,94.981,94.918,94.948,63400000.0
2007-06-25 04:20:00,94.936,94.942,94.85,94.897,63400000.0
2007-06-25 04:25:00,94.929,94.929,94.886,94.9,61800000.0
2007-06-25 04:30:00,94.913,94.924,94.869,94.885,60800000.0
2007-06-25 04:35:00,94.895,94.915,94.882,94.882,62400000.0
2007-06-25 04:40:00,94.916,94.916,94.868,94.868,57600000.0
2007-06-25 04:45:00,94.897,94.912,94.873,94.907,52200000.0
2007-06-25 04:50:00,94.909,94.935,94.831,94.922,60200000.0
2007-06-25 04:55:00,94.927,94.927,94.87,94.912,62400000.0
2007-06-25 05:00:00,94.893,94.912,94.873,94.889,60800000.0
2007-06-25 05:05:00,94.882,94.89,94.835,94.882,65600000.0
2007-06-25 05:10:00,94.883,94.883,94.827,94.848,65600000.0
2007-06-25 05:15:00,94.853,94.853,94.761,94.824,67200000.0
2007-06-25 05:20:00,94.83,94.868,94.807,94.811,62400000.0
2007-06-25 05:25:00,94.859,94.864,94.831,94.84,60200000.0
2007-06-25 05:30:00,94.848,94.857,94.831,94.856,50600000.0
2007-06-25 05:35:00,94.863,94.891,94.841,94.891,51200000.0
2007-06-25 05:40:00,94.89,94.89,94.82,94.847,49600000.0
2007-06-25 05:45:00,94.849,94.869,94.82,94.865,68200000.0
2007-06-25 05:50:00,94.86,94.867,94.825,94.84,64000000.0
2007-06-25 05:55:00,94.802,94.879,94.746,94.876,62400000.0
2007-06-25 06:00:00,94.87,94.885,94.853,94.876,60200000.0
2007-06-25 06:05:00,94.872,94.89,94.846,94.863,60200000.0
2007-06-25 06:10:00,94.858,94.878,94.771,94.875,65600000.0
2007-06-25 06:15:00,94.867,94.881,94.855,94.861,63400000.0
2007-06-25 06:20:00,94.851,94.878,94.832,94.878,67200000.0
2007-06-25 06:25:00,94.875,94.901,94.851,94.895,52800000.0
2007-06-25 06:30:00,94.882,94.902,94.866,94.882,59200000.0
2007-06-25 06:35:00,94.878,94.904,94.869,94.888,56000000.0
2007-06-25 06:40:00,94.876,94.901,94.848,94.86,66600000.0
2007-06-25 06:45:00,94.888,94.896,94.845,94.845,51200000.0
2007-06-25 06:50:00,94.886,94.901,94.868,94.885,72000000.0
2007-06-25 06:55:00,94.888,94.932,94.863,94.932,62400000.0
2007-06-25 07:00:00,94.936,94.942,94.917,94.92,72000000.0
2007-06-25 07:05:00,94.909,94.937,94.903,94.912,64000000.0
2007-06-25 07:10:00,94.929,94.929,94.86,94.914,60800000.0
2007-06-25 07:15:00,94.925,94.939,94.906,94.939,56000000.0
2007-06-25 07:20:00,94.933,94.946,94.914,94.917,71400000.0
2007-06-25 07:25:00,94.915,94.935,94.893,94.905,73600000.0
2007-06-25 07:30:00,94.923,94.959,94.919,94.94,69800000.0
2007-06-25 07:35:00,94.926,94.955,94.904,94.952,62800000.0
2007-06-25 07:40:00,94.964,94.968,94.94,94.968,60200000.0
2007-06-25 07:45:00,94.966,94.972,94.927,94.957,69200000.0
2007-06-25 07:50:00,94.959,94.96,94.936,94.939,72000000.0
2007-06-25 07:55:00,94.939,94.945,94.898,94.899,64000000.0
2007-06-25 08:00:00,94.898,94.927,94.866,94.927,70400000.0
2007-06-25 08:05:00,94.929,94.929,94.698,94.797,68800000.0
2007-06-25 08:10:00,94.803,94.837,94.765,94.806,64000000.0
2007-06-25 08:15:00,94.814,94.872,94.788,94.827,64000000.0
2007-06-25 08:20:00,94.832,94.862,94.806,94.806,73000000.0
2007-06-25 08:25:00,94.776,94.776,94.702,94.774,64000000.0
2007-06-25 08:30:00,94.77,94.772,94.74,94.766,63400000.0
2007-06-25 08:35:00,94.742,94.764,94.727,94.742,73000000.0
2007-06-25 08:40:00,94.75,94.75,94.646,94.646,72000000.0
2007-06-25 08:45:00,94.643,94.647,94.6,94.63,68800000.0
2007-06-25 08:50:00,94.641,94.68,94.641,94.669,71800000.0
2007-06-25 08:55:00,94.68,94.739,94.68,94.723,60800000.0
2007-06-25 09:00:00,94.726,94.814,94.712,94.782,67200000.0
2007-06-25 09:05:00,94.767,94.774,94.748,94.764,66000000.0
2007-06-25 09:10:00,94.761,94.761,94.657,94.665,60800000.0
2007-06-25 09:15:00,94.65,94.673,94.623,94.646,62400000.0
2007-06-25 09:20:00,94.656,94.678,94.654,94.671,70400000.0
2007-06-25 09:25:00,94.691,94.747,94.682,94.738,59600000.0
2007-06-25 09:30:00,94.738,94.738,94.689,94.698,63400000.0
2007-06-25 09:35:00,94.691,94.723,94.64,94.692,68800000.0
2007-06-25 09:40:00,94.694,94.704,94.662,94.689,67200000.0
2007-06-25 09:45:00,94.687,94.691,94.632,94.654,60800000.0
2007-06-25 09:50:00,94.65,94.65,94.59,94.602,67200000.0
2007-06-25 09:55:00,94.596,94.673,94.546,94.667,78400000.0
2007-06-25 10:00:00,94.669,94.676,94.641,94.645,59200000.0
2007-06-25 10:05:00,94.631,94.655,94.587,94.627,67200000.0
2007-06-25 10:10:00,94.64,94.654,94.566,94.572,65000000.0
2007-06-25 10:15:00,94.579,94.584,94.522,94.562,59200000.0
2007-06-25 10:20:00,94.557,94.557,94.527,94.545,69600000.0
2007-06-25 10:25:00,94.551,94.577,94.508,94.574,56400000.0
2007-06-25 10:30:00,94.546,94.587,94.54,94.573,65600000.0
2007-06-25 10:35:00,94.577,94.602,94.494,94.574,57600000.0
2007-06-25 10:40:00,94.564,94.627,94.55,94.619,64400000.0
2007-06-25 10:45:00,94.6,94.656,94.6,94.656,61200000.0
2007-06-25 10:50:00,94.655,94.728,94.613,94.615,74400000.0
2007-06-25 10:55:00,94.598,94.614,94.481,94.556,69200000.0
2007-06-25 11:00:00,94.564,94.598,94.529,94.579,69200000.0
2007-06-25 11:05:00,94.577,94.609,94.539,94.601,81000000.0
2007-06-25 11:10:00,94.594,94.594,94.453,94.486,67200000.0
2007-06-25 11:15:00,94.479,94.505,94.45,94.497,65600000.0
2007-06-25 11:20:00,94.471,94.513,94.461,94.487,63400000.0
2007-06-25 11:25:00,94.496,94.608,94.488,94.608,72000000.0
2007-06-25 11:30:00,94.599,94.636,94.584,94.584,68800000.0
2007-06-25 11:35:00,94.584,94.6,94.514,94.522,57600000.0
2007-06-25 11:40:00,94.52,94.58,94.52,94.573,67200000.0
2007-06-25 11:45:00,94.558,94.562,94.48,94.498,67200000.0
2007-06-25 11:50:00,94.503,94.542,94.482,94.482,63800000.0
2007-06-25 11:55:00,94.475,94.478,94.354,94.354,59200000.0
2007-06-25 12:00:00,94.344,94.362,94.317,94.336,65600000.0
2007-06-25 12:05:00,94.332,94.332,94.277,94.278,67200000.0
2007-06-25 12:10:00,94.273,94.292,94.256,94.284,59600000.0
2007-06-25 12:15:00,94.303,94.322,94.242,94.315,71800000.0
2007-06-25 12:20:00,94.309,94.309,94.274,94.292,68800000.0
2007-06-25 12:25:00,94.296,94.301,94.26,94.301,64000000.0
2007-06-25 12:30:00,94.301,94.324,94.301,94.324,70400000.0
2007-06-25 12:35:00,94.323,94.399,94.269,94.395,66600000.0
2007-06-25 12:40:00,94.396,94.422,94.385,94.419,73000000.0
2007-06-25 12:45:00,94.426,94.451,94.399,94.451,69800000.0
2007-06-25 12:50:00,94.523,94.571,94.514,94.531,60200000.0
2007-06-25 12:55:00,94.534,94.577,94.497,94.57,72000000.0
2007-06-25 13:00:00,94.572,94.579,94.543,94.558,60200000.0
2007-06-25 13:05:00,94.543,94.558,94.527,94.54,68800000.0
2007-06-25 13:10:00,94.527,94.527,94.478,94.498,69200000.0
2007-06-25 13:15:00,94.506,94.534,94.496,94.529,70400000.0
2007-06-25 13:20:00,94.512,94.543,94.496,94.543,60200000.0
2007-06-25 13:25:00,94.542,94.554,94.434,94.529,75200000.0
2007-06-25 13:30:00,94.533,94.562,94.529,94.546,67200000.0
2007-06-25 13:35:00,94.549,94.554,94.493,94.496,116800000.0
2007-06-25 13:40:00,94.491,94.501,94.473,94.491,128000000.0
2007-06-25 13:45:00,94.499,94.576,94.491,94.542,87400000.0
2007-06-25 13:50:00,94.536,94.548,94.489,94.502,91600000.0
2007-06-25 13:55:00,94.515,94.532,94.506,94.528,104800000.0
2007-06-25 14:00:00,94.533,94.612,94.533,94.612,120400000.0
2007-06-25 14:05:00,94.608,94.615,94.595,94.61,151200000.0
2007-06-25 14:10:00,94.596,94.632,94.587,94.594,102800000.0
2007-06-25 14:15:00,94.613,94.642,94.605,94.62,94200000.0
2007-06-25 14:20:00,94.609,94.651,94.609,94.635,138000000.0
2007-06-25 14:25:00,94.628,94.647,94.606,94.634,91200000.0
2007-06-25 14:30:00,94.63,94.714,94.63,94.711,141200000.0
2007-06-25 14:35:00,94.71,94.742,94.699,94.737,107200000.0
2007-06-25 14:40:00,94.736,94.771,94.734,94.765,120000000.0
2007-06-25 14:45:00,94.785,94.81,94.733,94.801,88800000.0
2007-06-25 14:50:00,94.803,94.808,94.769,94.769,104000000.0
2007-06-25 14:55:00,94.776,94.86,94.776,94.848,74600000.0
2007-06-25 15:00:00,94.858,94.871,94.803,94.805,91600000.0
2007-06-25 15:05:00,94.784,94.8,94.755,94.772,86400000.0
2007-06-25 15:10:00,94.775,94.802,94.762,94.793,164200000.0
2007-06-25 15:15:00,94.799,94.8,94.777,94.789,119400000.0
2007-06-25 15:20:00,94.789,94.793,94.744,94.747,125000000.0
2007-06-25 15:25:00,94.753,94.774,94.665,94.756,212800000.0
2007-06-25 15:30:00,94.662,94.765,94.631,94.757,258000000.0
2007-06-25 15:35:00,94.762,94.79,94.75,94.762,190800000.0
2007-06-25 15:40:00,94.755,94.766,94.718,94.734,157800000.0
2007-06-25 15:45:00,94.751,94.761,94.703,94.712,99200000.0
2007-06-25 15:50:00,94.712,94.712,94.657,94.69,97000000.0
2007-06-25 15:55:00,94.693,94.706,94.663,94.674,143400000.0
2007-06-25 16:00:00,94.68,94.77,94.68,94.746,223400000.0
2007-06-25 16:05:00,94.731,94.745,94.721,94.728,204200000.0
2007-06-25 16:10:00,94.724,94.736,94.713,94.72,172800000.0
2007-06-25 16:15:00,94.728,94.833,94.713,94.818,148200000.0
2007-06-25 16:20:00,94.792,94.792,94.753,94.756,140800000.0
2007-06-25 16:25:00,94.778,94.868,94.758,94.864,123000000.0
2007-06-25 16:30:00,94.866,94.866,94.801,94.81,126800000.0
2007-06-25 16:35:00,94.814,94.814,94.751,94.763,221200000.0
2007-06-25 16:40:00,94.777,94.811,94.774,94.811,212600000.0
2007-06-25 16:45:00,94.796,94.871,94.796,94.828,226400000.0
2007-06-25 16:50:00,94.802,94.818,94.777,94.786,195000000.0
2007-06-25 16:55:00,94.786,94.82,94.786,94.79,147600000.0
2007-06-25 17:00:00,94.807,94.872,94.79,94.843,209600000.0
2007-06-25 17:05:00,94.84,94.86,94.819,94.84,277200000.0
2007-06-25 17:10:00,94.839,94.89,94.825,94.89,139600000.0
2007-06-25 17:15:00,94.907,94.949,94.894,94.923,156200000.0
2007-06-25 17:20:00,94.927,94.988,94.927,94.95,87400000.0
2007-06-25 17:25:00,94.949,94.949,94.894,94.904,157800000.0
2007-06-25 17:30:00,94.9,94.935,94.9,94.908,258000000.0
2007-06-25 17:35:00,94.922,94.922,94.853,94.868,142800000.0
2007-06-25 17:40:00,94.868,94.879,94.853,94.869,148800000.0
2007-06-25 17:45:00,94.874,94.91,94.86,94.884,231800000.0
2007-06-25 17:50:00,94.882,94.9,94.849,94.856,178400000.0
2007-06-25 17:55:00,94.865,94.882,94.836,94.853,201000000.0
2007-06-25 18:00:00,94.851,94.898,94.832,94.896,177000000.0
2007-06-25 18:05:00,94.897,94.905,94.865,94.884,171400000.0
2007-06-25 18:10:00,94.88,94.902,94.859,94.898,88000000.0
2007-06-25 18:15:00,94.902,94.905,94.885,94.896,206400000.0
2007-06-25 18:20:00,94.886,94.893,94.757,94.797,189200000.0
2007-06-25 18:25:00,94.805,94.86,94.789,94.848,135400000.0
2007-06-25 18:30:00,94.847,94.867,94.824,94.832,168400000.0
2007-06-25 18:35:00,94.821,94.854,94.819,94.843,274600000.0
2007-06-25 18:40:00,94.837,94.857,94.821,94.847,294800000.0
2007-06-25 18:45:00,94.848,94.848,94.805,94.807,92800000.0
2007-06-25 18:50:00,94.838,94.844,94.791,94.801,128400000.0
2007-06-25 18:55:00,94.798,94.825,94.785,94.801,121000000.0
2007-06-25 19:00:00,94.796,94.796,94.745,94.745,100200000.0
2007-06-25 19:05:00,94.751,94.783,94.74,94.766,144400000.0
2007-06-25 19:10:00,94.773,94.79,94.764,94.78,78400000.0
2007-06-25 19:15:00,94.775,94.786,94.736,94.766,86400000.0
2007-06-25 19:20:00,94.734,94.748,94.713,94.739,109800000.0
2007-06-25 19:25:00,94.733,94.751,94.722,94.746,93800000.0
2007-06-25 19:30:00,94.755,94.785,94.734,94.774,61200000.0
2007-06-25 19:35:00,94.777,94.777,94.736,94.757,68800000.0
2007-06-25 19:40:00,94.724,94.758,94.722,94.758,56000000.0
2007-06-25 19:45:00,94.746,94.762,94.696,94.722,84800000.0
2007-06-25 19:50:00,94.727,94.727,94.649,94.666,65600000.0
2007-06-25 19:55:00,94.678,94.678,94.636,94.636,64000000.0
2007-06-25 20:00:00,94.621,94.669,94.621,94.658,94400000.0
2007-06-25 20:05:00,94.655,94.674,94.615,94.622,91600000.0
2007-06-25 20:10:00,94.609,94.621,94.494,94.552,62400000.0
2007-06-25 20:15:00,94.555,94.575,94.522,94.575,101200000.0
2007-06-25 20:20:00,94.574,94.597,94.568,94.595,77800000.0
2007-06-25 20:25:00,94.583,94.607,94.563,94.578,58600000.0
2007-06-25 20:30:00,94.563,94.563,94.452,94.452,73600000.0
2007-06-25 20:35:00,94.445,94.476,94.437,94.456,61800000.0
2007-06-25 20:40:00,94.441,94.443,94.396,94.403,64000000.0
2007-06-25 20:45:00,94.406,94.413,94.386,94.386,68800000.0
2007-06-25 20:50:00,94.39,94.39,94.346,94.355,81600000.0
2007-06-25 20:55:00,94.37,94.399,94.354,94.398,62400000.0
2007-06-25 21:00:00,94.41,94.41,94.327,94.333,71400000.0
2007-06-25 21:05:00,94.348,94.363,94.321,94.333,69600000.0
2007-06-25 21:10:00,94.335,94.354,94.308,94.345,67200000.0
2007-06-25 21:15:00,94.348,94.389,94.247,94.349,64000000.0
2007-06-25 21:20:00,94.343,94.429,94.343,94.42,60800000.0
2007-06-25 21:25:00,94.424,94.451,94.415,94.439,63400000.0
2007-06-25 21:30:00,94.45,94.459,94.429,94.437,69800000.0
2007-06-25 21:35:00,94.447,94.494,94.372,94.476,65600000.0
2007-06-25 21:40:00,94.476,94.527,94.464,94.527,65600000.0
2007-06-25 21:45:00,94.465,94.47,94.432,94.458,70400000.0
2007-06-25 21:50:00,94.446,94.465,94.43,94.433,64400000.0
2007-06-25 21:55:00,94.421,94.445,94.41,94.415,69200000.0
2007-06-25 22:00:00,94.417,94.437,94.304,94.304,76600000.0
2007-06-25 22:05:00,94.323,94.476,94.323,94.461,68200000.0
2007-06-25 22:10:00,94.459,94.47,94.451,94.459,62400000.0
2007-06-25 22:15:00,94.456,94.482,94.372,94.468,70400000.0
2007-06-25 22:20:00,94.473,94.5,94.465,94.474,67200000.0
2007-06-25 22:25:00,94.491,94.496,94.462,94.484,53800000.0
2007-06-25 22:30:00,94.487,94.487,94.425,94.474,65600000.0
2007-06-25 22:35:00,94.464,94.521,94.463,94.521,86400000.0
2007-06-25 22:40:00,94.517,94.54,94.508,94.533,68800000.0
2007-06-25 22:45:00,94.534,94.642,94.529,94.604,67200000.0
2007-06-25 22:50:00,94.61,94.615,94.591,94.615,57600000.0
2007-06-25 22:55:00,94.607,94.611,94.572,94.609,80400000.0
2007-06-25 23:00:00,94.617,94.626,94.598,94.61,76800000.0
2007-06-25 23:05:00,94.612,94.623,94.598,94.599,92800000.0
2007-06-25 23:10:00,94.63,94.632,94.575,94.577,64000000.0
2007-06-25 23:15:00,94.574,94.596,94.558,94.582,61200000.0
2007-06-25 23:20:00,94.587,94.606,94.578,94.6,54400000.0
2007-06-25 23:25:00,94.602,94.618,94.545,94.598,68200000.0
2007-06-25 23:30:00,94.612,94.696,94.611,94.673,73000000.0
2007-06-25 23:35:00,94.678,94.695,94.658,94.666,63400000.0
2007-06-25 23:40:00,94.665,94.728,94.648,94.728,84800000.0
2007-06-25 23:45:00,94.727,94.763,94.702,94.702,59600000.0
2007-06-25 23:50:00,94.691,94.718,94.677,94.703,60000000.0
2007-06-25 23:55:00,94.693,94.693,94.594,94.659,66600000.0
2007-06-26 00:00:00,94.659,94.676,94.642,94.669,63800000.0
2007-06-26 00:05:00,94.672,94.686,94.635,94.666,53800000.0
2007-06-26 00:10:00,94.659,94.689,94.635,94.67,64400000.0
2007-06-26 00:15:00,94.679,94.693,94.654,94.675,59200000.0
2007-06-26 00:20:00,94.661,94.694,94.652,94.668,75200000.0
2007-06-26 00:25:00,94.679,94.679,94.648,94.673,82000000.0
2007-06-26 00:30:00,94.655,94.673,94.625,94.626,68800000.0
2007-06-26 00:35:00,94.62,94.624,94.582,94.582,61800000.0
2007-06-26 00:40:00,94.583,94.59,94.539,94.539,77200000.0
2007-06-26 00:45:00,94.525,94.543,94.484,94.484,64000000.0
2007-06-26 00:50:00,94.489,94.5,94.46,94.472,64000000.0
2007-06-26 00:55:00,94.481,94.497,94.473,94.49,62400000.0
2007-06-26 01:00:00,94.487,94.507,94.47,94.47,61800000.0
2007-06-26 01:05:00,94.482,94.509,94.405,94.509,69800000.0
2007-06-26 01:10:00,94.516,94.524,94.459,94.471,67200000.0
2007-06-26 01:15:00,94.48,94.485,94.452,94.468,78800000.0
2007-06-26 01:20:00,94.459,94.481,94.459,94.47,60800000.0
2007-06-26 01:25:00,94.479,94.485,94.426,94.441,71400000.0
2007-06-26 01:30:00,94.424,94.435,94.402,94.435,73600000.0
2007-06-26 01:35:00,94.412,94.42,94.393,94.414,72000000.0
2007-06-26 01:40:00,94.399,94.448,94.391,94.437,56000000.0
2007-06-26 01:45:00,94.421,94.453,94.411,94.424,75200000.0
2007-06-26 01:50:00,94.446,94.487,94.446,94.47,73600000.0
2007-06-26 01:55:00,94.468,94.486,94.452,94.465,57000000.0
2007-06-26 02:00:00,94.459,94.478,94.441,94.476,72400000.0
2007-06-26 02:05:00,94.479,94.485,94.458,94.478,71400000.0
2007-06-26 02:10:00,94.477,94.515,94.456,94.465,57000000.0
2007-06-26 02:15:00,94.452,94.452,94.369,94.427,57600000.0
2007-06-26 02:20:00,94.405,94.414,94.299,94.39,65000000.0
2007-06-26 02:25:00,94.389,94.442,94.38,94.442,70800000.0
2007-06-26 02:30:00,94.436,94.449,94.417,94.42,65600000.0
2007-06-26 02:35:00,94.425,94.425,94.305,94.305,67200000.0
2007-06-26 02:40:00,94.29,94.352,94.29,94.325,57400000.0
2007-06-26 02:45:00,94.313,94.357,94.303,94.306,68800000.0
2007-06-26 02:50:00,94.305,94.325,94.212,94.302,56000000.0
2007-06-26 02:55:00,94.315,94.319,94.284,94.309,49600000.0
2007-06-26 03:00:00,94.312,94.362,94.255,94.362,63400000.0
2007-06-26 03:05:00,94.377,94.396,94.304,94.304,68800000.0
2007-06-26 03:10:00,94.317,94.34,94.289,94.34,64000000.0
2007-06-26 03:15:00,94.345,94.351,94.287,94.336,68800000.0
2007-06-26 03:20:00,94.346,94.402,94.333,94.402,62400000.0
2007-06-26 03:25:00,94.404,94.415,94.348,94.356,71400000.0
2007-06-26 03:30:00,94.364,94.393,94.298,94.393,60600000.0
2007-06-26 03:35:00,94.386,94.391,94.301,94.391,70800000.0
2007-06-26 03:40:00,94.379,94.419,94.376,94.392,60800000.0
2007-06-26 03:45:00,94.365,94.421,94.365,94.421,60600000.0
2007-06-26 03:50:00,94.414,94.476,94.414,94.458,62400000.0
2007-06-26 03:55:00,94.474,94.495,94.453,94.464,68800000.0
2007-06-26 04:00:00,94.474,94.509,94.463,94.5,59200000.0
2007-06-26 04:05:00,94.489,94.565,94.489,94.556,62400000.0
2007-06-26 04:10:00,94.574,94.612,94.552,94.607,60800000.0
2007-06-26 04:15:00,94.597,94.631,94.597,94.631,63400000.0
2007-06-26 04:20:00,94.654,94.66,94.569,94.628,64000000.0
2007-06-26 04:25:00,94.634,94.689,94.63,94.679,61800000.0
2007-06-26 04:30:00,94.664,94.673,94.618,94.644,61200000.0
2007-06-26 04:35:00,94.616,94.655,94.611,94.654,62400000.0
2007-06-26 04:40:00,94.653,94.658,94.623,94.626,57000000.0
2007-06-26 04:45:00,94.633,94.644,94.584,94.617,70400000.0
2007-06-26 04:50:00,94.625,94.632,94.538,94.612,60800000.0
2007-06-26 04:55:00,94.612,94.639,94.611,94.63,62400000.0
2007-06-26 05:00:00,94.614,94.638,94.606,94.612,60200000.0
2007-06-26 05:05:00,94.604,94.606,94.531,94.549,65000000.0
2007-06-26 05:10:00,94.553,94.571,94.5,94.571,59200000.0
2007-06-26 05:15:00,94.576,94.593,94.522,94.554,66600000.0
2007-06-26 05:20:00,94.534,94.585,94.534,94.575,61800000.0
2007-06-26 05:25:00,94.582,94.599,94.55,94.568,60800000.0
2007-06-26 05:30:00,94.569,94.578,94.551,94.571,60600000.0
2007-06-26 05:35:00,94.57,94.623,94.554,94.609,64000000.0
2007-06-26 05:40:00,94.62,94.624,94.587,94.607,62400000.0
2007-06-26 05:45:00,94.604,94.618,94.589,94.618,59000000.0
2007-06-26 05:50:00,94.619,94.624,94.597,94.61,64000000.0
2007-06-26 05:55:00,94.548,94.624,94.528,94.6,61800000.0
2007-06-26 06:00:00,94.597,94.597,94.565,94.581,56000000.0
2007-06-26 06:05:00,94.581,94.629,94.563,94.629,57600000.0
2007-06-26 06:10:00,94.629,94.639,94.548,94.611,65600000.0
2007-06-26 06:15:00,94.609,94.619,94.593,94.609,62800000.0
2007-06-26 06:20:00,94.58,94.618,94.572,94.606,66000000.0
2007-06-26 06:25:00,94.599,94.622,94.592,94.617,47400000.0
2007-06-26 06:30:00,94.605,94.646,94.597,94.623,59200000.0
2007-06-26 06:35:00,94.623,94.669,94.623,94.655,68800000.0
2007-06-26 06:40:00,94.657,94.682,94.619,94.644,67200000.0
2007-06-26 06:45:00,94.654,94.663,94.622,94.661,64400000.0
2007-06-26 06:50:00,94.647,94.68,94.64,94.68,71400000.0
2007-06-26 06:55:00,94.674,94.734,94.655,94.734,61200000.0
2007-06-26 07:00:00,94.74,94.74,94.694,94.694,72000000.0
2007-06-26 07:05:00,94.709,94.718,94.662,94.667,64400000.0
2007-06-26 07:10:00,94.699,94.707,94.613,94.667,60600000.0
2007-06-26 07:15:00,94.669,94.683,94.617,94.621,56000000.0
2007-06-26 07:20:00,94.622,94.641,94.605,94.614,72000000.0
2007-06-26 07:25:00,94.618,94.64,94.604,94.617,73600000.0
2007-06-26 07:30:00,94.602,94.635,94.595,94.595,69200000.0
2007-06-26 07:35:00,94.59,94.614,94.567,94.579,61800000.0
2007-06-26 07:40:00,94.574,94.577,94.541,94.571,60200000.0
2007-06-26 07:45:00,94.553,94.576,94.542,94.567,68800000.0
2007-06-26 07:50:00,94.573,94.603,94.56,94.589,71400000.0
2007-06-26 07:55:00,94.606,94.609,94.589,94.608,64000000.0
2007-06-26 08:00:00,94.609,94.614,94.563,94.577,70400000.0
2007-06-26 08:05:00,94.586,94.607,94.559,94.589,68800000.0
2007-06-26 08:10:00,94.574,94.602,94.569,94.586,64000000.0
2007-06-26 08:15:00,94.578,94.578,94.53,94.56,63400000.0
2007-06-26 08:20:00,94.566,94.568,94.456,94.461,73600000.0
2007-06-26 08:25:00,94.453,94.468,94.393,94.42,63400000.0
2007-06-26 08:30:00,94.432,94.47,94.422,94.458,64000000.0
2007-06-26 08:35:00,94.443,94.489,94.412,94.459,73600000.0
2007-06-26 08:40:00,94.464,94.572,94.454,94.554,72000000.0
2007-06-26 08:45:00,94.551,94.621,94.551,94.602,68200000.0
2007-06-26 08:50:00,94.604,94.682,94.604,94.645,72000000.0
2007-06-26 08:55:00,94.643,94.643,94.602,94.613,67200000.0
2007-06-26 09:00:00,94.617,94.617,94.558,94.578,66600000.0
2007-06-26 09:05:00,94.584,94.604,94.527,94.604,67600000.0
2007-06-26 09:10:00,94.625,94.642,94.587,94.605,60600000.0
2007-06-26 09:15:00,94.599,94.606,94.542,94.548,62400000.0
2007-06-26 09:20:00,94.549,94.565,94.487,94.503,70400000.0
2007-06-26 09:25:00,94.528,94.534,94.49,94.523,58600000.0
2007-06-26 09:30:00,94.542,94.576,94.531,94.545,64000000.0
2007-06-26 09:35:00,94.538,94.576,94.496,94.55,68800000.0
2007-06-26 09:40:00,94.546,94.558,94.482,94.482,67200000.0
2007-06-26 09:45:00,94.48,94.503,94.456,94.503,60800000.0
2007-06-26 09:50:00,94.494,94.515,94.475,94.501,67200000.0
2007-06-26 09:55:00,94.505,94.522,94.424,94.485,78400000.0
2007-06-26 10:00:00,94.482,94.522,94.474,94.507,64000000.0
2007-06-26 10:05:00,94.5,94.521,94.477,94.496,67200000.0
2007-06-26 10:10:00,94.499,94.528,94.484,94.498,65000000.0
2007-06-26 10:15:00,94.49,94.507,94.435,94.435,58600000.0
2007-06-26 10:20:00,94.413,94.454,94.413,94.447,68800000.0
2007-06-26 10:25:00,94.449,94.515,94.432,94.508,57600000.0
2007-06-26 10:30:00,94.494,94.539,94.494,94.533,65600000.0
2007-06-26 10:35:00,94.521,94.606,94.491,94.593,57600000.0
2007-06-26 10:40:00,94.601,94.626,94.557,94.568,63400000.0
2007-06-26 10:45:00,94.552,94.598,94.548,94.593,62400000.0
2007-06-26 10:50:00,94.615,94.634,94.596,94.62,73000000.0
2007-06-26 10:55:00,94.616,94.616,94.381,94.454,68800000.0
2007-06-26 11:00:00,94.481,94.488,94.438,94.488,68800000.0
2007-06-26 11:05:00,94.483,94.493,94.408,94.435,81600000.0
2007-06-26 11:10:00,94.411,94.428,94.389,94.389,67200000.0
2007-06-26 11:15:00,94.363,94.374,94.287,94.295,65600000.0
2007-06-26 11:20:00,94.303,94.303,94.176,94.206,64000000.0
2007-06-26 11:25:00,94.201,94.225,94.178,94.214,72000000.0
2007-06-26 11:30:00,94.22,94.241,94.195,94.211,68800000.0
2007-06-26 11:35:00,94.208,94.295,94.208,94.29,57600000.0
2007-06-26 11:40:00,94.283,94.321,94.283,94.29,67000000.0
2007-06-26 11:45:00,94.288,94.329,94.273,94.304,67200000.0
2007-06-26 11:50:00,94.305,94.307,94.262,94.269,66000000.0
2007-06-26 11:55:00,94.268,94.297,94.22,94.26,60800000.0
2007-06-26 12:00:00,94.282,94.369,94.282,94.369,65000000.0
2007-06-26 12:05:00,94.369,94.388,94.357,94.388,67200000.0
2007-06-26 12:10:00,94.407,94.411,94.38,94.388,59200000.0
2007-06-26 12:15:00,94.389,94.406,94.274,94.351,72000000.0
2007-06-26 12:20:00,94.344,94.392,94.328,94.391,68800000.0
2007-06-26 12:25:00,94.403,94.403,94.344,94.362,64000000.0
2007-06-26 12:30:00,94.358,94.375,94.34,94.375,70400000.0
2007-06-26 12:35:00,94.361,94.422,94.325,94.417,67000000.0
2007-06-26 12:40:00,94.396,94.442,94.374,94.442,73600000.0
2007-06-26 12:45:00,94.435,94.435,94.346,94.346,57600000.0
2007-06-26 12:50:00,94.35,94.393,94.337,94.386,60000000.0
2007-06-26 12:55:00,94.398,94.456,94.386,94.386,71400000.0
2007-06-26 13:00:00,94.411,94.466,94.411,94.448,60800000.0
2007-06-26 13:05:00,94.435,94.45,94.383,94.413,68800000.0
2007-06-26 13:10:00,94.414,94.501,94.414,94.49,70400000.0
2007-06-26 13:15:00,94.512,94.607,94.512,94.562,70800000.0
2007-06-26 13:20:00,94.548,94.575,94.517,94.575,61200000.0
2007-06-26 13:25:00,94.583,94.596,94.46,94.546,74600000.0
2007-06-26 13:30:00,94.551,94.631,94.551,94.622,67600000.0
2007-06-26 13:35:00,94.622,94.624,94.542,94.573,116800000.0
2007-06-26 13:40:00,94.557,94.566,94.528,94.53,127400000.0
2007-06-26 13:45:00,94.539,94.589,94.539,94.581,88000000.0
2007-06-26 13:50:00,94.567,94.592,94.557,94.564,90000000.0
2007-06-26 13:55:00,94.558,94.637,94.558,94.619,103400000.0
2007-06-26 14:00:00,94.612,94.66,94.602,94.602,120400000.0
2007-06-26 14:05:00,94.591,94.609,94.577,94.583,149200000.0
2007-06-26 14:10:00,94.574,94.574,94.509,94.509,102800000.0
2007-06-26 14:15:00,94.551,94.551,94.518,94.541,96000000.0
2007-06-26 14:20:00,94.55,94.582,94.546,94.582,138600000.0
2007-06-26 14:25:00,94.58,94.59,94.56,94.561,91200000.0
2007-06-26 14:30:00,94.554,94.566,94.512,94.524,140200000.0
2007-06-26 14:35:00,94.499,94.509,94.458,94.467,107600000.0
2007-06-26 14:40:00,94.466,94.496,94.453,94.483,119200000.0
2007-06-26 14:45:00,94.494,94.55,94.473,94.473,89600000.0
2007-06-26 14:50:00,94.472,94.516,94.472,94.49,104000000.0
2007-06-26 14:55:00,94.48,94.502,94.426,94.446,74600000.0
2007-06-26 15:00:00,94.385,94.44,94.377,94.437,91200000.0
2007-06-26 15:05:00,94.426,94.493,94.396,94.477,86400000.0
2007-06-26 15:10:00,94.497,94.537,94.492,94.501,163600000.0
2007-06-26 15:15:00,94.516,94.548,94.505,94.541,120000000.0
2007-06-26 15:20:00,94.539,94.565,94.507,94.519,125800000.0
2007-06-26 15:25:00,94.504,94.539,94.449,94.539,212800000.0
2007-06-26 15:30:00,94.452,94.555,94.415,94.535,259400000.0
2007-06-26 15:35:00,94.524,94.565,94.506,94.565,190800000.0
2007-06-26 15:40:00,94.541,94.541,94.481,94.497,158400000.0
2007-06-26 15:45:00,94.488,94.501,94.476,94.485,99000000.0
2007-06-26 15:50:00,94.475,94.497,94.459,94.484,97000000.0
2007-06-26 15:55:00,94.475,94.483,94.431,94.455,142800000.0
2007-06-26 16:00:00,94.456,94.528,94.456,94.525,224200000.0
2007-06-26 16:05:00,94.52,94.556,94.508,94.538,204200000.0
2007-06-26 16:10:00,94.539,94.595,94.495,94.495,172200000.0
2007-06-26 16:15:00,94.498,94.514,94.379,94.379,148200000.0
2007-06-26 16:20:00,94.367,94.38,94.316,94.316,140200000.0
2007-06-26 16:25:00,94.327,94.371,94.291,94.291,124800000.0
2007-06-26 16:30:00,94.3,94.314,94.276,94.31,127400000.0
2007-06-26 16:35:00,94.353,94.494,94.346,94.489,220600000.0
2007-06-26 16:40:00,94.479,94.506,94.42,94.506,212000000.0
2007-06-26 16:45:00,94.494,94.495,94.439,94.44,234400000.0
2007-06-26 16:50:00,94.443,94.46,94.435,94.445,194000000.0
2007-06-26 16:55:00,94.444,94.471,94.42,94.422,146000000.0
2007-06-26 17:00:00,94.419,94.437,94.378,94.435,209600000.0
2007-06-26 17:05:00,94.449,94.457,94.428,94.44,276200000.0
2007-06-26 17:10:00,94.444,94.478,94.444,94.476,140800000.0
2007-06-26 17:15:00,94.473,94.499,94.424,94.452,156800000.0
2007-06-26 17:20:00,94.453,94.48,94.453,94.464,88000000.0
2007-06-26 17:25:00,94.464,94.521,94.447,94.458,157800000.0
2007-06-26 17:30:00,94.446,94.473,94.44,94.453,258000000.0
2007-06-26 17:35:00,94.443,94.496,94.44,94.49,144000000.0
2007-06-26 17:40:00,94.487,94.492,94.464,94.468,148200000.0
2007-06-26 17:45:00,94.47,94.566,94.47,94.566,233000000.0
2007-06-26 17:50:00,94.585,94.606,94.53,94.55,176400000.0
2007-06-26 17:55:00,94.564,94.647,94.54,94.638,202000000.0
2007-06-26 18:00:00,94.65,94.671,94.628,94.637,177000000.0
2007-06-26 18:05:00,94.629,94.668,94.612,94.631,172200000.0
2007-06-26 18:10:00,94.618,94.618,94.581,94.598,88000000.0
2007-06-26 18:15:00,94.602,94.609,94.51,94.555,205200000.0
2007-06-26 18:20:00,94.562,94.576,94.541,94.558,188800000.0
2007-06-26 18:25:00,94.568,94.574,94.515,94.515,135400000.0
2007-06-26 18:30:00,94.514,94.538,94.502,94.538,169000000.0
2007-06-26 18:35:00,94.529,94.54,94.508,94.513,274000000.0
2007-06-26 18:40:00,94.502,94.537,94.499,94.53,296000000.0
2007-06-26 18:45:00,94.565,94.591,94.553,94.565,93200000.0
2007-06-26 18:50:00,94.569,94.586,94.555,94.571,127400000.0
2007-06-26 18:55:00,94.571,94.601,94.556,94.59,121600000.0
2007-06-26 19:00:00,94.584,94.602,94.584,94.588,100800000.0
2007-06-26 19:05:00,94.604,94.654,94.604,94.617,144000000.0
2007-06-26 19:10:00,94.629,94.652,94.604,94.604,78400000.0
2007-06-26 19:15:00,94.631,94.662,94.615,94.644,86400000.0
2007-06-26 19:20:00,94.643,94.643,94.602,94.622,110400000.0
2007-06-26 19:25:00,94.63,94.635,94.593,94.619,94400000.0
2007-06-26 19:30:00,94.628,94.633,94.595,94.605,60800000.0
2007-06-26 19:35:00,94.595,94.606,94.564,94.606,68800000.0
2007-06-26 19:40:00,94.577,94.63,94.573,94.614,56400000.0
2007-06-26 19:45:00,94.616,94.624,94.579,94.591,84200000.0
2007-06-26 19:50:00,94.597,94.598,94.56,94.56,65600000.0
2007-06-26 19:55:00,94.554,94.589,94.552,94.583,64000000.0
2007-06-26 20:00:00,94.579,94.6,94.57,94.589,94400000.0
2007-06-26 20:05:00,94.589,94.604,94.57,94.574,91200000.0
2007-06-26 20:10:00,94.556,94.58,94.497,94.554,61800000.0
2007-06-26 20:15:00,94.552,94.597,94.536,94.582,101800000.0
2007-06-26 20:20:00,94.567,94.59,94.528,94.532,78400000.0
2007-06-26 20:25:00,94.542,94.564,94.535,94.544,64000000.0
2007-06-26 20:30:00,94.513,94.548,94.509,94.518,73600000.0
2007-06-26 20:35:00,94.52,94.533,94.472,94.479,62400000.0
2007-06-26 20:40:00,94.463,94.489,94.446,94.477,63400000.0
2007-06-26 20:45:00,94.476,94.49,94.452,94.472,68200000.0
2007-06-26 20:50:00,94.492,94.517,94.471,94.471,80400000.0
2007-06-26 20:55:00,94.477,94.484,94.44,94.44,62400000.0
2007-06-26 21:00:00,94.441,94.443,94.41,94.432,71400000.0
2007-06-26 21:05:00,94.422,94.456,94.415,94.451,68800000.0
2007-06-26 21:10:00,94.439,94.465,94.431,94.464,67200000.0
2007-06-26 21:15:00,94.474,94.491,94.373,94.453,64000000.0
2007-06-26 21:20:00,94.424,94.438,94.379,94.379,60800000.0
2007-06-26 21:25:00,94.386,94.404,94.358,94.398,64000000.0
2007-06-26 21:30:00,94.402,94.413,94.374,94.39,69200000.0
2007-06-26 21:35:00,94.39,94.474,94.368,94.431,64400000.0
2007-06-26 21:40:00,94.428,94.448,94.41,94.437,65600000.0
2007-06-26 21:45:00,94.43,94.438,94.411,94.424,70400000.0
2007-06-26 21:50:00,94.43,94.47,94.42,94.452,63400000.0
2007-06-26 21:55:00,94.438,94.465,94.435,94.452,68800000.0
2007-06-26 22:00:00,94.455,94.457,94.434,94.448,78400000.0
2007-06-26 22:05:00,94.449,94.451,94.408,94.441,68800000.0
2007-06-26 22:10:00,94.286,94.468,94.286,94.458,61800000.0
2007-06-26 22:15:00,94.452,94.458,94.071,94.071,65600000.0
2007-06-26 22:20:00,94.251,94.428,94.251,94.395,57000000.0
2007-06-26 22:25:00,94.394,94.394,94.354,94.374,55800000.0
2007-06-26 22:30:00,94.381,94.402,94.339,94.396,65600000.0
2007-06-26 22:35:00,94.394,94.401,93.877,94.389,86400000.0
2007-06-26 22:40:00,94.381,94.395,94.37,94.388,68200000.0
2007-06-26 22:45:00,94.389,94.398,93.822,94.386,67200000.0
2007-06-26 22:50:00,94.391,94.413,94.361,94.381,57600000.0
2007-06-26 22:55:00,94.354,94.366,94.292,94.356,80000000.0
2007-06-26 23:00:00,94.371,94.391,93.878,94.345,76800000.0
2007-06-26 23:05:00,94.342,94.364,94.339,94.351,92800000.0
2007-06-26 23:10:00,94.35,94.36,94.327,94.35,64000000.0
2007-06-26 23:15:00,94.347,94.354,94.316,94.331,59600000.0
2007-06-26 23:20:00,94.337,94.349,94.32,94.345,65600000.0
2007-06-26 23:25:00,94.334,94.343,94.253,94.307,68800000.0
2007-06-26 23:30:00,94.322,94.36,94.317,94.343,73000000.0
2007-06-26 23:35:00,94.349,94.349,94.301,94.314,64000000.0
2007-06-26 23:40:00,94.315,94.352,94.292,94.337,91200000.0
2007-06-26 23:45:00,94.318,94.341,94.298,94.336,60200000.0
2007-06-26 23:50:00,94.329,94.345,94.313,94.336,68200000.0
2007-06-26 23:55:00,94.337,94.424,94.31,94.417,67200000.0
2007-06-27 00:00:00,94.423,94.437,94.384,94.401,64000000.0
2007-06-27 00:05:00,94.403,94.441,94.4,94.419,53800000.0
2007-06-27 00:10:00,94.422,94.423,94.354,94.354,63400000.0
2007-06-27 00:15:00,94.366,94.384,94.339,94.374,62400000.0
2007-06-27 00:20:00,94.362,94.376,94.346,94.367,75200000.0
2007-06-27 00:25:00,94.388,94.389,94.355,94.382,84400000.0
2007-06-27 00:30:00,94.363,94.367,94.317,94.347,68800000.0
2007-06-27 00:35:00,94.35,94.364,94.334,94.334,62800000.0
2007-06-27 00:40:00,94.302,94.308,94.229,94.235,77800000.0
2007-06-27 00:45:00,94.222,94.261,94.203,94.204,64000000.0
2007-06-27 00:50:00,94.216,94.249,94.193,94.239,63400000.0
2007-06-27 00:55:00,94.235,94.293,94.219,94.278,62400000.0
2007-06-27 01:00:00,94.259,94.269,94.194,94.194,60600000.0
2007-06-27 01:05:00,94.198,94.198,94.112,94.137,70400000.0
2007-06-27 01:10:00,94.137,94.155,94.12,94.131,67200000.0
2007-06-27 01:15:00,94.132,94.132,94.07,94.097,78800000.0
2007-06-27 01:20:00,94.088,94.103,93.953,93.953,60200000.0
2007-06-27 01:25:00,93.946,94.0,93.9,93.983,71400000.0
2007-06-27 01:30:00,93.997,94.019,93.948,93.948,73600000.0
2007-06-27 01:35:00,93.938,93.948,93.905,93.919,71400000.0
2007-06-27 01:40:00,93.917,93.969,93.917,93.969,55800000.0
2007-06-27 01:45:00,93.98,94.021,93.963,94.01,75200000.0
2007-06-27 01:50:00,94.001,94.001,93.959,93.985,73600000.0
2007-06-27 01:55:00,93.978,94.033,93.952,94.032,65600000.0
2007-06-27 02:00:00,94.022,94.068,94.022,94.065,72400000.0
2007-06-27 02:05:00,94.071,94.137,94.054,94.137,71400000.0
2007-06-27 02:10:00,94.144,94.179,94.136,94.14,57000000.0
2007-06-27 02:15:00,94.132,94.133,94.06,94.092,57600000.0
2007-06-27 02:20:00,94.085,94.095,93.887,93.962,65600000.0
2007-06-27 02:25:00,93.97,93.983,93.922,93.943,62400000.0
2007-06-27 02:30:00,93.945,93.963,93.891,93.905,65000000.0
2007-06-27 02:35:00,93.926,93.959,93.919,93.953,67200000.0
2007-06-27 02:40:00,93.962,94.022,93.962,93.997,57600000.0
2007-06-27 02:45:00,94.011,94.07,93.984,94.045,69200000.0
2007-06-27 02:50:00,94.039,94.073,93.934,94.011,56400000.0
2007-06-27 02:55:00,93.994,94.033,93.993,94.025,55400000.0
2007-06-27 03:00:00,94.027,94.055,93.937,94.038,64000000.0
2007-06-27 03:05:00,94.041,94.085,94.017,94.054,68800000.0
2007-06-27 03:10:00,94.037,94.065,94.031,94.063,64000000.0
2007-06-27 03:15:00,94.055,94.076,94.046,94.051,68800000.0
2007-06-27 03:20:00,94.06,94.083,94.046,94.072,62400000.0
2007-06-27 03:25:00,94.077,94.082,94.021,94.028,72000000.0
2007-06-27 03:30:00,94.039,94.063,93.977,94.041,60800000.0
2007-06-27 03:35:00,94.056,94.1,94.032,94.093,70800000.0
2007-06-27 03:40:00,94.093,94.111,94.081,94.091,60200000.0
2007-06-27 03:45:00,94.096,94.152,94.096,94.151,60800000.0
2007-06-27 03:50:00,94.146,94.194,94.146,94.177,61600000.0
2007-06-27 03:55:00,94.178,94.19,94.162,94.19,69200000.0
2007-06-27 04:00:00,94.196,94.196,94.154,94.173,59200000.0
2007-06-27 04:05:00,94.19,94.192,94.156,94.186,62400000.0
2007-06-27 04:10:00,94.204,94.287,94.201,94.287,60200000.0
2007-06-27 04:15:00,94.302,94.318,94.294,94.318,64000000.0
2007-06-27 04:20:00,94.322,94.357,94.236,94.357,64400000.0
2007-06-27 04:25:00,94.346,94.361,94.325,94.351,70400000.0
2007-06-27 04:30:00,94.334,94.341,94.3,94.3,61200000.0
2007-06-27 04:35:00,94.278,94.278,94.199,94.227,62400000.0
2007-06-27 04:40:00,94.252,94.26,94.233,94.256,57600000.0
2007-06-27 04:45:00,94.258,94.258,94.204,94.228,70400000.0
2007-06-27 04:50:00,94.232,94.232,94.137,94.226,60800000.0
2007-06-27 04:55:00,94.221,94.233,94.197,94.22,62400000.0
2007-06-27 05:00:00,94.205,94.222,94.175,94.183,60800000.0
2007-06-27 05:05:00,94.193,94.199,94.148,94.167,65600000.0
2007-06-27 05:10:00,94.168,94.185,94.137,94.178,51200000.0
2007-06-27 05:15:00,94.181,94.182,94.088,94.14,67200000.0
2007-06-27 05:20:00,94.127,94.164,94.127,94.147,62400000.0
2007-06-27 05:25:00,94.147,94.148,94.122,94.122,60800000.0
2007-06-27 05:30:00,94.129,94.139,94.108,94.128,61800000.0
2007-06-27 05:35:00,94.113,94.134,94.029,94.034,62800000.0
2007-06-27 05:40:00,94.057,94.058,94.033,94.038,62400000.0
2007-06-27 05:45:00,94.031,94.063,94.023,94.033,70400000.0
2007-06-27 05:50:00,94.031,94.041,94.008,94.035,64000000.0
2007-06-27 05:55:00,93.965,94.033,93.894,93.958,62400000.0
2007-06-27 06:00:00,93.968,93.978,93.949,93.973,56000000.0
2007-06-27 06:05:00,93.961,94.008,93.946,94.008,56000000.0
2007-06-27 06:10:00,94.001,94.045,93.92,94.045,65600000.0
2007-06-27 06:15:00,94.039,94.057,94.02,94.03,63400000.0
2007-06-27 06:20:00,94.04,94.044,94.015,94.021,66600000.0
2007-06-27 06:25:00,93.999,94.019,93.991,94.008,47400000.0
2007-06-27 06:30:00,93.993,93.993,93.927,93.927,59200000.0
2007-06-27 06:35:00,93.903,93.911,93.847,93.897,68200000.0
2007-06-27 06:40:00,93.922,93.939,93.881,93.899,67200000.0
2007-06-27 06:45:00,93.897,93.897,93.825,93.883,64000000.0
2007-06-27 06:50:00,93.882,93.894,93.857,93.883,72400000.0
2007-06-27 06:55:00,93.866,93.876,93.802,93.813,62400000.0
2007-06-27 07:00:00,93.783,93.783,93.659,93.735,71400000.0
2007-06-27 07:05:00,93.742,93.778,93.742,93.744,64000000.0
2007-06-27 07:10:00,93.756,93.845,93.749,93.845,60800000.0
2007-06-27 07:15:00,93.859,93.881,93.825,93.881,55400000.0
2007-06-27 07:20:00,93.902,93.913,93.871,93.88,71400000.0
2007-06-27 07:25:00,93.86,93.878,93.839,93.863,73400000.0
2007-06-27 07:30:00,93.859,93.863,93.804,93.804,69800000.0
2007-06-27 07:35:00,93.788,93.811,93.771,93.785,62400000.0
2007-06-27 07:40:00,93.786,93.793,93.695,93.701,61200000.0
2007-06-27 07:45:00,93.695,93.704,93.623,93.637,68200000.0
2007-06-27 07:50:00,93.651,93.713,93.619,93.625,71400000.0
2007-06-27 07:55:00,93.625,93.637,93.571,93.634,64000000.0
2007-06-27 08:00:00,93.631,93.688,93.608,93.661,70400000.0
2007-06-27 08:05:00,93.642,93.642,93.522,93.522,68800000.0
2007-06-27 08:10:00,93.517,93.577,93.517,93.553,64000000.0
2007-06-27 08:15:00,93.557,93.606,93.533,93.564,64000000.0
2007-06-27 08:20:00,93.584,93.592,93.507,93.507,73600000.0
2007-06-27 08:25:00,93.474,93.504,93.397,93.4,64000000.0
2007-06-27 08:30:00,93.397,93.397,93.209,93.247,63400000.0
2007-06-27 08:35:00,93.269,93.315,93.251,93.264,73600000.0
2007-06-27 08:40:00,93.282,93.383,93.273,93.38,72000000.0
2007-06-27 08:45:00,93.384,93.408,93.362,93.398,68800000.0
2007-06-27 08:50:00,93.402,93.495,93.4,93.471,70200000.0
2007-06-27 08:55:00,93.458,93.502,93.43,93.492,60200000.0
2007-06-27 09:00:00,93.485,93.511,93.464,93.504,67200000.0
2007-06-27 09:05:00,93.473,93.501,93.42,93.427,65400000.0
2007-06-27 09:10:00,93.401,93.408,93.277,93.278,60200000.0
2007-06-27 09:15:00,93.275,93.341,93.179,93.202,62400000.0
2007-06-27 09:20:00,93.208,93.36,93.207,93.345,70400000.0
2007-06-27 09:25:00,93.327,93.362,93.282,93.362,59200000.0
2007-06-27 09:30:00,93.366,93.41,93.327,93.329,64400000.0
2007-06-27 09:35:00,93.32,93.328,93.193,93.288,68800000.0
2007-06-27 09:40:00,93.296,93.317,93.258,93.309,66000000.0
2007-06-27 09:45:00,93.329,93.332,93.252,93.286,60800000.0
2007-06-27 09:50:00,93.294,93.37,93.294,93.333,67200000.0
2007-06-27 09:55:00,93.319,93.349,93.229,93.327,78400000.0
2007-06-27 10:00:00,93.329,93.344,93.268,93.292,60200000.0
2007-06-27 10:05:00,93.308,93.354,93.296,93.304,67200000.0
2007-06-27 10:10:00,93.295,93.295,93.207,93.208,64400000.0
2007-06-27 10:15:00,93.227,93.265,93.196,93.201,59400000.0
2007-06-27 10:20:00,93.2,93.217,93.163,93.211,68200000.0
2007-06-27 10:25:00,93.207,93.265,93.199,93.229,57000000.0
2007-06-27 10:30:00,93.215,93.256,93.203,93.252,65600000.0
2007-06-27 10:35:00,93.245,93.245,93.146,93.233,57600000.0
2007-06-27 10:40:00,93.239,93.248,93.185,93.244,63400000.0
2007-06-27 10:45:00,93.214,93.234,93.152,93.173,62400000.0
2007-06-27 10:50:00,93.172,93.244,93.14,93.193,73600000.0
2007-06-27 10:55:00,93.205,93.211,93.091,93.2,68800000.0
2007-06-27 11:00:00,93.21,93.21,93.152,93.198,68800000.0
2007-06-27 11:05:00,93.202,93.263,93.183,93.224,81600000.0
2007-06-27 11:10:00,93.225,93.243,93.193,93.214,67200000.0
2007-06-27 11:15:00,93.198,93.198,93.048,93.048,65600000.0
2007-06-27 11:20:00,93.044,93.073,92.999,92.999,63400000.0
2007-06-27 11:25:00,92.961,92.979,92.873,92.881,72000000.0
2007-06-27 11:30:00,92.872,93.015,92.867,93.005,68800000.0
2007-06-27 11:35:00,93.003,93.064,93.003,93.054,58000000.0
2007-06-27 11:40:00,93.047,93.095,93.037,93.049,67200000.0
2007-06-27 11:45:00,93.05,93.132,93.039,93.123,67200000.0
2007-06-27 11:50:00,93.114,93.157,93.114,93.137,65000000.0
2007-06-27 11:55:00,93.107,93.107,93.023,93.09,51200000.0
2007-06-27 12:00:00,93.094,93.114,93.068,93.077,66000000.0
2007-06-27 12:05:00,93.068,93.103,93.064,93.074,67200000.0
2007-06-27 12:10:00,93.066,93.076,93.048,93.054,59200000.0
2007-06-27 12:15:00,93.05,93.086,93.011,93.086,72000000.0
2007-06-27 12:20:00,93.068,93.106,93.06,93.096,68800000.0
2007-06-27 12:25:00,93.106,93.197,93.106,93.197,64000000.0
2007-06-27 12:30:00,93.182,93.182,93.086,93.113,70400000.0
2007-06-27 12:35:00,93.112,93.112,92.98,93.071,67200000.0
2007-06-27 12:40:00,93.076,93.094,93.035,93.074,73600000.0
2007-06-27 12:45:00,93.072,93.107,93.033,93.107,70400000.0
2007-06-27 12:50:00,93.12,93.14,93.037,93.091,60800000.0
2007-06-27 12:55:00,93.098,93.183,93.098,93.141,72000000.0
2007-06-27 13:00:00,93.155,93.157,93.118,93.155,60200000.0
2007-06-27 13:05:00,93.147,93.182,93.147,93.161,69000000.0
2007-06-27 13:10:00,93.17,93.219,93.153,93.194,70400000.0
2007-06-27 13:15:00,93.211,93.211,93.134,93.199,69800000.0
2007-06-27 13:20:00,93.195,93.207,93.176,93.188,60800000.0
2007-06-27 13:25:00,93.168,93.272,93.16,93.272,75200000.0
2007-06-27 13:30:00,93.273,93.293,93.243,93.244,66600000.0
2007-06-27 13:35:00,93.25,93.304,93.25,93.303,117000000.0
2007-06-27 13:40:00,93.298,93.368,93.298,93.321,126200000.0
2007-06-27 13:45:00,93.327,93.341,93.27,93.284,87400000.0
2007-06-27 13:50:00,93.295,93.338,93.295,93.332,90600000.0
2007-06-27 13:55:00,93.339,93.398,93.337,93.389,104400000.0
2007-06-27 14:00:00,93.4,93.404,93.297,93.297,119400000.0
2007-06-27 14:05:00,93.307,93.342,93.281,93.338,149200000.0
2007-06-27 14:10:00,93.335,93.393,93.282,93.393,102400000.0
2007-06-27 14:15:00,93.409,93.409,93.343,93.343,96200000.0
2007-06-27 14:20:00,93.32,93.32,93.269,93.293,139000000.0
2007-06-27 14:25:00,93.291,93.295,93.162,93.162,91000000.0
2007-06-27 14:30:00,93.152,93.188,93.121,93.188,140800000.0
2007-06-27 14:35:00,93.179,93.182,93.097,93.113,107200000.0
2007-06-27 14:40:00,93.121,93.152,93.088,93.152,120000000.0
2007-06-27 14:45:00,93.147,93.187,93.127,93.182,89600000.0
2007-06-27 14:50:00,93.196,93.2,93.124,93.133,104000000.0
2007-06-27 14:55:00,93.126,93.126,93.056,93.057,75200000.0
2007-06-27 15:00:00,93.049,93.119,93.027,93.115,90600000.0
2007-06-27 15:05:00,93.118,93.16,93.118,93.128,85800000.0
2007-06-27 15:10:00,93.142,93.146,93.094,93.119,164800000.0
2007-06-27 15:15:00,93.125,93.13,93.108,93.113,120000000.0
2007-06-27 15:20:00,93.119,93.126,93.018,93.022,125800000.0
2007-06-27 15:25:00,93.001,93.025,92.923,93.008,211000000.0
2007-06-27 15:30:00,92.896,93.027,92.862,92.985,259200000.0
2007-06-27 15:35:00,92.991,93.068,92.991,93.068,192000000.0
2007-06-27 15:40:00,93.071,93.095,93.071,93.09,157800000.0
2007-06-27 15:45:00,93.098,93.188,93.095,93.162,99000000.0
2007-06-27 15:50:00,93.166,93.247,93.159,93.247,98000000.0
2007-06-27 15:55:00,93.25,93.252,93.178,93.191,142800000.0
2007-06-27 16:00:00,93.184,93.212,93.086,93.09,222200000.0
2007-06-27 16:05:00,93.09,93.105,93.062,93.078,205200000.0
2007-06-27 16:10:00,93.094,93.116,93.064,93.069,172200000.0
2007-06-27 16:15:00,93.082,93.098,93.007,93.008,148200000.0
2007-06-27 16:20:00,93.012,93.036,92.941,92.944,138400000.0
2007-06-27 16:25:00,92.941,93.033,92.941,93.026,124600000.0
2007-06-27 16:30:00,93.041,93.261,93.041,93.248,128000000.0
2007-06-27 16:35:00,93.25,93.277,93.237,93.267,220200000.0
2007-06-27 16:40:00,93.258,93.259,93.042,93.042,212800000.0
2007-06-27 16:45:00,93.032,93.083,92.982,93.001,226600000.0
2007-06-27 16:50:00,93.0,93.0,92.916,92.923,195600000.0
2007-06-27 16:55:00,92.931,92.96,92.891,92.891,147600000.0
2007-06-27 17:00:00,92.888,92.93,92.858,92.908,208400000.0
2007-06-27 17:05:00,92.919,92.944,92.87,92.938,276200000.0
2007-06-27 17:10:00,92.933,92.971,92.924,92.971,140600000.0
2007-06-27 17:15:00,92.986,93.142,92.986,93.138,155000000.0
2007-06-27 17:20:00,93.14,93.14,93.09,93.115,88000000.0
2007-06-27 17:25:00,93.115,93.156,93.088,93.156,157800000.0
2007-06-27 17:30:00,93.162,93.169,93.044,93.045,259000000.0
2007-06-27 17:35:00,93.036,93.053,92.996,92.999,142800000.0
2007-06-27 17:40:00,92.996,92.996,92.892,92.892,148200000.0
2007-06-27 17:45:00,92.896,92.907,92.887,92.899,233600000.0
2007-06-27 17:50:00,92.902,92.917,92.889,92.89,177600000.0
2007-06-27 17:55:00,92.891,92.948,92.891,92.945,201600000.0
2007-06-27 18:00:00,92.938,93.073,92.929,93.045,177600000.0
2007-06-27 18:05:00,93.04,93.056,93.018,93.05,172800000.0
2007-06-27 18:10:00,93.067,93.071,92.995,92.995,88000000.0
2007-06-27 18:15:00,93.024,93.024,92.983,92.988,205800000.0
2007-06-27 18:20:00,92.986,93.01,92.961,93.003,187600000.0
2007-06-27 18:25:00,92.99,93.041,92.983,93.016,136000000.0
2007-06-27 18:30:00,93.016,93.02,92.962,93.006,169600000.0
2007-06-27 18:35:00,92.997,93.024,92.961,93.009,275600000.0
2007-06-27 18:40:00,93.007,93.039,92.982,93.014,296000000.0
2007-06-27 18:45:00,93.016,93.045,92.997,92.999,92200000.0
2007-06-27 18:50:00,93.01,93.023,92.965,92.969,127400000.0
2007-06-27 18:55:00,92.95,92.966,92.944,92.961,120400000.0
2007-06-27 19:00:00,92.952,92.953,92.921,92.921,100800000.0
2007-06-27 19:05:00,92.924,92.929,92.861,92.861,142800000.0
2007-06-27 19:10:00,92.839,92.849,92.725,92.731,77200000.0
2007-06-27 19:15:00,92.74,92.74,92.693,92.709,86400000.0
2007-06-27 19:20:00,92.71,92.751,92.678,92.73,109800000.0
2007-06-27 19:25:00,92.746,92.749,92.695,92.695,94400000.0
2007-06-27 19:30:00,92.712,92.739,92.711,92.714,60800000.0
2007-06-27 19:35:00,92.704,92.713,92.646,92.664,68800000.0
2007-06-27 19:40:00,92.652,92.695,92.643,92.689,56000000.0
2007-06-27 19:45:00,92.68,92.724,92.665,92.682,84200000.0
2007-06-27 19:50:00,92.675,92.716,92.671,92.687,64400000.0
2007-06-27 19:55:00,92.678,92.685,92.625,92.625,64000000.0
2007-06-27 20:00:00,92.602,92.638,92.602,92.625,94400000.0
2007-06-27 20:05:00,92.636,92.636,92.603,92.612,91200000.0
2007-06-27 20:10:00,92.606,92.711,92.606,92.711,62400000.0
2007-06-27 20:15:00,92.721,92.765,92.716,92.716,102800000.0
2007-06-27 20:20:00,92.712,92.746,92.707,92.745,77800000.0
2007-06-27 20:25:00,92.742,92.824,92.742,92.816,59600000.0
2007-06-27 20:30:00,92.818,92.835,92.786,92.824,73600000.0
2007-06-27 20:35:00,92.84,92.884,92.8,92.881,62200000.0
2007-06-27 20:40:00,92.883,92.883,92.855,92.867,64000000.0
2007-06-27 20:45:00,92.868,92.874,92.838,92.838,68800000.0
2007-06-27 20:50:00,92.839,92.845,92.814,92.816,81000000.0
2007-06-27 20:55:00,92.821,92.838,92.804,92.815,62400000.0
2007-06-27 21:00:00,92.805,92.81,92.751,92.8,71400000.0
2007-06-27 21:05:00,92.805,92.899,92.805,92.893,68800000.0
2007-06-27 21:10:00,92.881,92.885,92.845,92.876,67200000.0
2007-06-27 21:15:00,92.869,92.908,92.802,92.908,64800000.0
2007-06-27 21:20:00,92.883,92.917,92.86,92.905,60800000.0
2007-06-27 21:25:00,92.909,92.973,92.886,92.965,64000000.0
2007-06-27 21:30:00,92.987,93.029,92.981,93.017,70400000.0
2007-06-27 21:35:00,93.023,93.031,92.912,93.025,65000000.0
2007-06-27 21:40:00,93.018,93.051,92.988,93.012,65600000.0
2007-06-27 21:45:00,93.013,93.022,92.969,93.011,70400000.0
2007-06-27 21:50:00,93.023,93.061,93.002,93.011,64000000.0
2007-06-27 21:55:00,93.065,93.066,93.031,93.034,68800000.0
2007-06-27 22:00:00,93.036,93.061,93.036,93.047,78400000.0
2007-06-27 22:05:00,93.049,93.081,93.002,93.079,69200000.0
2007-06-27 22:10:00,93.077,93.131,93.077,93.104,61800000.0
2007-06-27 22:15:00,93.096,93.211,93.078,93.211,58000000.0
2007-06-27 22:20:00,93.202,93.202,93.085,93.145,57600000.0
2007-06-27 22:25:00,93.152,93.154,93.114,93.154,51200000.0
2007-06-27 22:30:00,93.161,93.229,93.117,93.183,65000000.0
2007-06-27 22:35:00,93.163,93.242,93.163,93.242,85800000.0
2007-06-27 22:40:00,93.241,93.287,93.233,93.277,67000000.0
2007-06-27 22:45:00,93.279,93.362,93.262,93.337,67200000.0
2007-06-27 22:50:00,93.334,93.43,93.33,93.43,58400000.0
2007-06-27 22:55:00,93.433,93.434,93.406,93.423,80000000.0
2007-06-27 23:00:00,93.414,93.417,93.379,93.413,76600000.0
2007-06-27 23:05:00,93.404,93.418,93.386,93.393,92600000.0
2007-06-27 23:10:00,93.411,93.429,93.393,93.408,64400000.0
2007-06-27 23:15:00,93.39,93.434,93.382,93.404,60600000.0
2007-06-27 23:20:00,93.416,93.448,93.399,93.433,65000000.0
2007-06-27 23:25:00,93.434,93.452,93.362,93.416,67000000.0
2007-06-27 23:30:00,93.438,93.467,93.436,93.445,73600000.0
2007-06-27 23:35:00,93.437,93.451,93.423,93.437,64000000.0
2007-06-27 23:40:00,93.418,93.422,93.372,93.389,92200000.0
2007-06-27 23:45:00,93.389,93.413,93.381,93.396,60800000.0
2007-06-27 23:50:00,93.399,93.406,93.379,93.402,60800000.0
2007-06-27 23:55:00,93.396,93.438,93.337,93.405,67200000.0
2007-06-28 00:00:00,93.412,93.464,93.391,93.458,64000000.0
2007-06-28 00:05:00,93.436,93.473,93.41,93.442,54400000.0
2007-06-28 00:10:00,93.442,93.488,93.442,93.473,64000000.0
2007-06-28 00:15:00,93.514,93.589,93.507,93.55,61800000.0
2007-06-28 00:20:00,93.555,93.601,93.555,93.601,75200000.0
2007-06-28 00:25:00,93.595,93.703,93.592,93.701,83200000.0
2007-06-28 00:30:00,93.693,93.713,93.652,93.711,68800000.0
2007-06-28 00:35:00,93.727,93.791,93.72,93.74,59600000.0
2007-06-28 00:40:00,93.748,93.836,93.748,93.815,78400000.0
2007-06-28 00:45:00,93.817,94.022,93.817,93.99,64000000.0
2007-06-28 00:50:00,93.99,94.137,93.939,94.119,64000000.0
2007-06-28 00:55:00,94.128,94.131,94.054,94.054,62200000.0
2007-06-28 01:00:00,94.032,94.04,93.898,93.898,62400000.0
2007-06-28 01:05:00,93.907,94.0,93.846,94.0,69800000.0
2007-06-28 01:10:00,94.002,94.017,93.93,93.955,67200000.0
2007-06-28 01:15:00,93.955,93.97,93.935,93.954,77800000.0
2007-06-28 01:20:00,93.949,93.968,93.92,93.92,60800000.0
2007-06-28 01:25:00,93.905,93.95,93.874,93.944,72000000.0
2007-06-28 01:30:00,93.947,93.964,93.94,93.964,73600000.0
2007-06-28 01:35:00,93.981,93.996,93.924,93.95,72000000.0
2007-06-28 01:40:00,93.971,94.111,93.971,94.106,55400000.0
2007-06-28 01:45:00,94.103,94.103,94.082,94.086,75600000.0
2007-06-28 01:50:00,94.117,94.213,94.117,94.199,73600000.0
2007-06-28 01:55:00,94.176,94.176,94.081,94.099,51200000.0
2007-06-28 02:00:00,94.127,94.138,94.11,94.119,72000000.0
2007-06-28 02:05:00,94.122,94.14,94.094,94.134,72000000.0
2007-06-28 02:10:00,94.143,94.201,94.116,94.198,57000000.0
2007-06-28 02:15:00,94.215,94.31,94.133,94.285,57600000.0
2007-06-28 02:20:00,94.263,94.282,94.13,94.222,65600000.0
2007-06-28 02:25:00,94.214,94.217,94.148,94.157,62400000.0
2007-06-28 02:30:00,94.153,94.177,94.12,94.153,65600000.0
2007-06-28 02:35:00,94.164,94.179,94.142,94.149,66600000.0
2007-06-28 02:40:00,94.151,94.157,94.119,94.141,57600000.0
2007-06-28 02:45:00,94.136,94.164,94.095,94.109,68800000.0
2007-06-28 02:50:00,94.095,94.116,93.9,93.949,56000000.0
2007-06-28 02:55:00,93.926,93.942,93.815,93.911,49600000.0
2007-06-28 03:00:00,93.89,93.89,93.767,93.852,64000000.0
2007-06-28 03:05:00,93.855,93.862,93.794,93.82,68000000.0
2007-06-28 03:10:00,93.835,93.848,93.807,93.807,64000000.0
2007-06-28 03:15:00,93.786,93.804,93.686,93.71,68800000.0
2007-06-28 03:20:00,93.708,93.708,93.65,93.677,61800000.0
2007-06-28 03:25:00,93.686,93.711,93.667,93.68,72000000.0
2007-06-28 03:30:00,93.678,93.74,93.609,93.74,60800000.0
2007-06-28 03:35:00,93.751,93.764,93.668,93.739,70400000.0
2007-06-28 03:40:00,93.725,93.741,93.716,93.731,60200000.0
2007-06-28 03:45:00,93.719,93.741,93.719,93.741,60800000.0
2007-06-28 03:50:00,93.72,93.777,93.715,93.768,62400000.0
2007-06-28 03:55:00,93.763,93.808,93.763,93.786,68800000.0
2007-06-28 04:00:00,93.775,93.775,93.741,93.77,59600000.0
2007-06-28 04:05:00,93.756,93.804,93.756,93.789,62400000.0
2007-06-28 04:10:00,93.805,93.854,93.805,93.826,61200000.0
2007-06-28 04:15:00,93.828,93.873,93.823,93.839,64000000.0
2007-06-28 04:20:00,93.818,93.841,93.728,93.828,64000000.0
2007-06-28 04:25:00,93.832,93.841,93.813,93.813,61800000.0
2007-06-28 04:30:00,93.793,93.868,93.793,93.858,60800000.0
2007-06-28 04:35:00,93.856,93.863,93.811,93.834,61800000.0
2007-06-28 04:40:00,93.824,93.824,93.775,93.777,60600000.0
2007-06-28 04:45:00,93.783,93.804,93.783,93.785,70400000.0
2007-06-28 04:50:00,93.776,93.812,93.704,93.812,60800000.0
2007-06-28 04:55:00,93.81,93.821,93.792,93.81,62400000.0
2007-06-28 05:00:00,93.808,93.897,93.808,93.897,60200000.0
2007-06-28 05:05:00,93.892,93.893,93.79,93.807,65600000.0
2007-06-28 05:10:00,93.812,93.812,93.758,93.774,59200000.0
2007-06-28 05:15:00,93.771,93.795,93.726,93.789,66600000.0
2007-06-28 05:20:00,93.79,93.798,93.756,93.756,62400000.0
2007-06-28 05:25:00,93.763,93.801,93.738,93.786,60200000.0
2007-06-28 05:30:00,93.793,93.822,93.784,93.808,62800000.0
2007-06-28 05:35:00,93.821,93.881,93.821,93.868,63400000.0
2007-06-28 05:40:00,93.869,93.876,93.851,93.876,50400000.0
2007-06-28 05:45:00,93.865,93.917,93.857,93.917,70400000.0
2007-06-28 05:50:00,93.919,93.941,93.899,93.941,64000000.0
2007-06-28 05:55:00,93.879,93.965,93.854,93.965,62400000.0
2007-06-28 06:00:00,93.966,93.966,93.916,93.947,56000000.0
2007-06-28 06:05:00,93.935,93.985,93.923,93.981,60800000.0
2007-06-28 06:10:00,93.978,93.993,93.895,93.966,64400000.0
2007-06-28 06:15:00,93.962,93.97,93.933,93.949,69800000.0
2007-06-28 06:20:00,93.956,93.966,93.94,93.966,67200000.0
2007-06-28 06:25:00,93.958,93.993,93.955,93.982,43200000.0
2007-06-28 06:30:00,93.987,93.987,93.901,93.939,68800000.0
2007-06-28 06:35:00,93.935,93.965,93.925,93.939,68200000.0
2007-06-28 06:40:00,93.968,93.98,93.949,93.96,67200000.0
2007-06-28 06:45:00,93.962,93.995,93.946,93.977,72400000.0
2007-06-28 06:50:00,93.948,94.029,93.948,93.985,72000000.0
2007-06-28 06:55:00,93.985,94.009,93.968,94.009,61800000.0
2007-06-28 07:00:00,94.015,94.035,93.991,94.035,72000000.0
2007-06-28 07:05:00,94.045,94.058,94.013,94.032,64000000.0
2007-06-28 07:10:00,94.021,94.021,93.922,93.963,59000000.0
2007-06-28 07:15:00,93.975,93.981,93.96,93.966,55400000.0
2007-06-28 07:20:00,93.947,93.975,93.933,93.965,72000000.0
2007-06-28 07:25:00,93.961,93.998,93.953,93.973,73000000.0
2007-06-28 07:30:00,93.973,94.004,93.968,94.004,69800000.0
2007-06-28 07:35:00,93.987,94.006,93.934,93.948,62400000.0
2007-06-28 07:40:00,93.948,93.979,93.942,93.979,61200000.0
2007-06-28 07:45:00,93.961,94.006,93.952,94.006,68200000.0
2007-06-28 07:50:00,94.006,94.051,93.992,94.046,72000000.0
2007-06-28 07:55:00,94.036,94.111,94.025,94.106,64400000.0
2007-06-28 08:00:00,94.108,94.14,94.086,94.125,70400000.0
2007-06-28 08:05:00,94.127,94.142,94.083,94.1,68800000.0
2007-06-28 08:10:00,94.097,94.137,94.056,94.134,64000000.0
2007-06-28 08:15:00,94.141,94.195,94.141,94.147,63400000.0
2007-06-28 08:20:00,94.145,94.28,94.136,94.28,73600000.0
2007-06-28 08:25:00,94.243,94.291,94.211,94.222,64000000.0
2007-06-28 08:30:00,94.236,94.252,94.168,94.252,64000000.0
2007-06-28 08:35:00,94.247,94.247,94.155,94.177,74000000.0
2007-06-28 08:40:00,94.174,94.174,94.149,94.161,72400000.0
2007-06-28 08:45:00,94.151,94.179,94.141,94.152,68800000.0
2007-06-28 08:50:00,94.152,94.189,94.112,94.175,72000000.0
2007-06-28 08:55:00,94.181,94.208,94.167,94.187,60800000.0
2007-06-28 09:00:00,94.195,94.22,94.157,94.189,67200000.0
2007-06-28 09:05:00,94.176,94.177,94.067,94.088,67200000.0
2007-06-28 09:10:00,94.104,94.114,94.072,94.097,60800000.0
2007-06-28 09:15:00,94.11,94.173,94.097,94.163,62400000.0
2007-06-28 09:20:00,94.163,94.169,94.07,94.077,70400000.0
2007-06-28 09:25:00,94.079,94.086,94.059,94.083,59200000.0
2007-06-28 09:30:00,94.103,94.129,94.09,94.129,63400000.0
2007-06-28 09:35:00,94.116,94.173,94.067,94.173,68800000.0
2007-06-28 09:40:00,94.188,94.211,94.156,94.156,67200000.0
2007-06-28 09:45:00,94.159,94.172,94.134,94.164,60600000.0
2007-06-28 09:50:00,94.158,94.176,94.14,94.155,67600000.0
2007-06-28 09:55:00,94.145,94.268,94.145,94.253,78400000.0
2007-06-28 10:00:00,94.25,94.261,94.203,94.242,58600000.0
2007-06-28 10:05:00,94.236,94.247,94.202,94.229,67200000.0
2007-06-28 10:10:00,94.247,94.278,94.211,94.278,65000000.0
2007-06-28 10:15:00,94.274,94.292,94.259,94.29,59200000.0
2007-06-28 10:20:00,94.295,94.295,94.245,94.271,68800000.0
2007-06-28 10:25:00,94.279,94.423,94.268,94.398,49600000.0
2007-06-28 10:30:00,94.382,94.511,94.382,94.396,65600000.0
2007-06-28 10:35:00,94.385,94.394,94.262,94.339,57600000.0
2007-06-28 10:40:00,94.352,94.36,94.337,94.36,64400000.0
2007-06-28 10:45:00,94.363,94.376,94.324,94.36,62800000.0
2007-06-28 10:50:00,94.342,94.358,94.293,94.317,73600000.0
2007-06-28 10:55:00,94.319,94.381,94.274,94.359,67600000.0
2007-06-28 11:00:00,94.353,94.391,94.35,94.355,68800000.0
2007-06-28 11:05:00,94.347,94.364,94.25,94.282,81600000.0
2007-06-28 11:10:00,94.264,94.293,94.227,94.254,67200000.0
2007-06-28 11:15:00,94.247,94.4,94.242,94.388,65000000.0
2007-06-28 11:20:00,94.386,94.394,94.342,94.377,63800000.0
2007-06-28 11:25:00,94.377,94.39,94.354,94.388,72400000.0
2007-06-28 11:30:00,94.432,94.457,94.423,94.434,68800000.0
2007-06-28 11:35:00,94.427,94.439,94.401,94.421,58000000.0
2007-06-28 11:40:00,94.42,94.428,94.397,94.425,66600000.0
2007-06-28 11:45:00,94.431,94.458,94.424,94.457,67200000.0
2007-06-28 11:50:00,94.458,94.458,94.382,94.386,65600000.0
2007-06-28 11:55:00,94.381,94.386,94.289,94.289,51200000.0
2007-06-28 12:00:00,94.301,94.362,94.297,94.313,65400000.0
2007-06-28 12:05:00,94.321,94.326,94.27,94.275,67200000.0
2007-06-28 12:10:00,94.291,94.313,94.263,94.313,59200000.0
2007-06-28 12:15:00,94.322,94.322,94.226,94.304,72000000.0
2007-06-28 12:20:00,94.316,94.316,94.263,94.265,68200000.0
2007-06-28 12:25:00,94.283,94.365,94.276,94.338,63400000.0
2007-06-28 12:30:00,94.369,94.472,94.357,94.439,70400000.0
2007-06-28 12:35:00,94.445,94.445,94.344,94.435,67000000.0
2007-06-28 12:40:00,94.433,94.433,94.373,94.394,73600000.0
2007-06-28 12:45:00,94.396,94.468,94.382,94.458,70400000.0
2007-06-28 12:50:00,94.452,94.543,94.437,94.543,60800000.0
2007-06-28 12:55:00,94.569,94.594,94.53,94.53,71400000.0
2007-06-28 13:00:00,94.519,94.556,94.514,94.556,59000000.0
2007-06-28 13:05:00,94.57,94.584,94.501,94.527,69200000.0
2007-06-28 13:10:00,94.539,94.619,94.522,94.577,70400000.0
2007-06-28 13:15:00,94.569,94.569,94.482,94.539,69800000.0
2007-06-28 13:20:00,94.525,94.525,94.45,94.45,60800000.0
2007-06-28 13:25:00,94.442,94.498,94.368,94.451,75200000.0
2007-06-28 13:30:00,94.45,94.455,94.41,94.41,65400000.0
2007-06-28 13:35:00,94.411,94.434,94.396,94.434,116800000.0
2007-06-28 13:40:00,94.457,94.479,94.444,94.445,127400000.0
2007-06-28 13:45:00,94.439,94.444,94.42,94.424,88000000.0
2007-06-28 13:50:00,94.435,94.476,94.415,94.471,91200000.0
2007-06-28 13:55:00,94.483,94.486,94.454,94.472,103400000.0
2007-06-28 14:00:00,94.462,94.47,94.447,94.46,119800000.0
2007-06-28 14:05:00,94.458,94.47,94.449,94.466,149200000.0
2007-06-28 14:10:00,94.468,94.517,94.468,94.51,102400000.0
2007-06-28 14:15:00,94.513,94.538,94.498,94.519,95400000.0
2007-06-28 14:20:00,94.51,94.528,94.474,94.496,139200000.0
2007-06-28 14:25:00,94.486,94.54,94.486,94.489,91600000.0
2007-06-28 14:30:00,94.489,94.53,94.486,94.505,140000000.0
2007-06-28 14:35:00,94.504,94.528,94.489,94.521,107200000.0
2007-06-28 14:40:00,94.532,94.577,94.52,94.563,119400000.0
2007-06-28 14:45:00,94.561,94.561,94.5,94.539,88400000.0
2007-06-28 14:50:00,94.556,94.576,94.543,94.543,104400000.0
2007-06-28 14:55:00,94.533,94.539,94.483,94.5,75200000.0
2007-06-28 15:00:00,94.507,94.55,94.503,94.533,91200000.0
2007-06-28 15:05:00,94.528,94.537,94.519,94.523,86200000.0
2007-06-28 15:10:00,94.534,94.623,94.52,94.617,163600000.0
2007-06-28 15:15:00,94.607,94.638,94.587,94.587,119800000.0
2007-06-28 15:20:00,94.594,94.63,94.594,94.617,126400000.0
2007-06-28 15:25:00,94.608,94.657,94.548,94.632,212800000.0
2007-06-28 15:30:00,94.564,94.702,94.533,94.583,258600000.0
2007-06-28 15:35:00,94.585,94.652,94.585,94.652,192200000.0
2007-06-28 15:40:00,94.653,94.66,94.591,94.591,159200000.0
2007-06-28 15:45:00,94.585,94.591,94.568,94.581,99200000.0
2007-06-28 15:50:00,94.579,94.605,94.556,94.587,97000000.0
2007-06-28 15:55:00,94.586,94.592,94.534,94.574,144200000.0
2007-06-28 16:00:00,94.579,94.643,94.577,94.62,224400000.0
2007-06-28 16:05:00,94.608,94.61,94.56,94.58,203600000.0
2007-06-28 16:10:00,94.571,94.589,94.555,94.582,173200000.0
2007-06-28 16:15:00,94.597,94.644,94.596,94.629,148600000.0
2007-06-28 16:20:00,94.644,94.655,94.619,94.62,140600000.0
2007-06-28 16:25:00,94.621,94.656,94.621,94.654,123600000.0
2007-06-28 16:30:00,94.641,94.641,94.583,94.589,127400000.0
2007-06-28 16:35:00,94.58,94.61,94.576,94.58,220600000.0
2007-06-28 16:40:00,94.575,94.591,94.549,94.55,212800000.0
2007-06-28 16:45:00,94.544,94.561,94.533,94.552,226400000.0
2007-06-28 16:50:00,94.559,94.588,94.533,94.538,195600000.0
2007-06-28 16:55:00,94.555,94.654,94.555,94.623,147200000.0
2007-06-28 17:00:00,94.63,94.677,94.61,94.655,210400000.0
2007-06-28 17:05:00,94.634,94.739,94.622,94.639,276200000.0
2007-06-28 17:10:00,94.628,94.632,94.604,94.615,140800000.0
2007-06-28 17:15:00,94.609,94.659,94.605,94.619,155600000.0
2007-06-28 17:20:00,94.611,94.669,94.605,94.667,87400000.0
2007-06-28 17:25:00,94.662,94.663,94.616,94.63,158400000.0
2007-06-28 17:30:00,94.627,94.655,94.603,94.622,258000000.0
2007-06-28 17:35:00,94.639,94.646,94.594,94.63,144400000.0
2007-06-28 17:40:00,94.628,94.628,94.603,94.608,147000000.0
2007-06-28 17:45:00,94.606,94.629,94.53,94.568,233200000.0
2007-06-28 17:50:00,94.57,94.597,94.541,94.566,177400000.0
2007-06-28 17:55:00,94.571,94.597,94.559,94.571,201000000.0
2007-06-28 18:00:00,94.586,94.594,94.557,94.559,177600000.0
2007-06-28 18:05:00,94.558,94.594,94.558,94.585,172600000.0
2007-06-28 18:10:00,94.577,94.606,94.559,94.605,87800000.0
2007-06-28 18:15:00,94.587,94.629,94.585,94.615,205800000.0
2007-06-28 18:20:00,94.607,94.612,94.57,94.575,188600000.0
2007-06-28 18:25:00,94.578,94.716,94.573,94.716,136000000.0
2007-06-28 18:30:00,94.705,94.76,94.67,94.706,168400000.0
2007-06-28 18:35:00,94.702,94.771,94.702,94.763,275200000.0
2007-06-28 18:40:00,94.754,94.769,94.733,94.76,295600000.0
2007-06-28 18:45:00,94.779,94.799,94.75,94.772,92200000.0
2007-06-28 18:50:00,94.767,94.774,94.742,94.745,128400000.0
2007-06-28 18:55:00,94.751,94.772,94.743,94.771,122000000.0
2007-06-28 19:00:00,94.762,94.793,94.755,94.787,100200000.0
2007-06-28 19:05:00,94.83,94.83,94.75,94.755,142800000.0
2007-06-28 19:10:00,94.747,94.775,94.7,94.714,78400000.0
2007-06-28 19:15:00,94.716,94.716,94.654,94.692,86400000.0
2007-06-28 19:20:00,94.708,94.714,94.629,94.653,109800000.0
2007-06-28 19:25:00,94.639,94.653,94.576,94.634,93800000.0
2007-06-28 19:30:00,94.619,94.658,94.613,94.656,60200000.0
2007-06-28 19:35:00,94.648,94.654,94.625,94.637,68800000.0
2007-06-28 19:40:00,94.626,94.639,94.604,94.623,56000000.0
2007-06-28 19:45:00,94.631,94.658,94.626,94.646,85200000.0
2007-06-28 19:50:00,94.648,94.679,94.643,94.679,65600000.0
2007-06-28 19:55:00,94.692,94.699,94.666,94.688,64000000.0
2007-06-28 20:00:00,94.698,94.704,94.668,94.693,94400000.0
2007-06-28 20:05:00,94.684,94.756,94.657,94.751,90600000.0
2007-06-28 20:10:00,94.714,94.735,94.653,94.735,62400000.0
2007-06-28 20:15:00,94.737,94.763,94.632,94.707,102400000.0
2007-06-28 20:20:00,94.72,94.789,94.703,94.767,77800000.0
2007-06-28 20:25:00,94.777,94.782,94.699,94.701,59200000.0
2007-06-28 20:30:00,94.719,94.724,94.55,94.55,73600000.0
2007-06-28 20:35:00,94.568,94.633,94.564,94.598,61800000.0
2007-06-28 20:40:00,94.563,94.732,94.538,94.726,64000000.0
2007-06-28 20:45:00,94.716,94.775,94.708,94.711,68800000.0
2007-06-28 20:50:00,94.699,94.716,94.636,94.674,81600000.0
2007-06-28 20:55:00,94.675,94.686,94.621,94.621,62400000.0
2007-06-28 21:00:00,94.618,94.661,94.606,94.641,72000000.0
2007-06-28 21:05:00,94.626,94.661,94.572,94.661,67600000.0
2007-06-28 21:10:00,94.655,94.674,94.614,94.638,67200000.0
2007-06-28 21:15:00,94.632,94.642,94.522,94.632,64000000.0
2007-06-28 21:20:00,94.614,94.642,94.613,94.626,60800000.0
2007-06-28 21:25:00,94.642,94.664,94.628,94.66,63400000.0
2007-06-28 21:30:00,94.667,94.731,94.667,94.717,70400000.0
2007-06-28 21:35:00,94.718,94.722,94.6,94.681,65000000.0
2007-06-28 21:40:00,94.673,94.681,94.642,94.666,66000000.0
2007-06-28 21:45:00,94.674,94.678,94.655,94.66,69200000.0
2007-06-28 21:50:00,94.664,94.682,94.64,94.642,62800000.0
2007-06-28 21:55:00,94.655,94.688,94.648,94.66,68800000.0
2007-06-28 22:00:00,94.654,94.692,94.645,94.692,76000000.0
2007-06-28 22:05:00,94.693,94.697,94.631,94.637,68800000.0
2007-06-28 22:10:00,94.628,94.645,94.616,94.63,62400000.0
2007-06-28 22:15:00,94.627,94.653,94.621,94.636,60800000.0
2007-06-28 22:20:00,94.645,94.669,94.637,94.637,57600000.0
2007-06-28 22:25:00,94.624,94.664,94.622,94.657,60000000.0
2007-06-28 22:30:00,94.663,94.667,94.604,94.622,65600000.0
2007-06-28 22:35:00,94.617,94.638,94.61,94.622,86400000.0
2007-06-28 22:40:00,94.62,94.636,94.6,94.611,69200000.0
2007-06-28 22:45:00,94.61,94.612,94.586,94.586,73000000.0
2007-06-28 22:50:00,94.607,94.713,94.606,94.713,57600000.0
2007-06-28 22:55:00,94.7,94.757,94.698,94.73,79800000.0
2007-06-28 23:00:00,94.755,94.762,94.706,94.736,60800000.0
2007-06-28 23:05:00,94.722,94.737,94.714,94.714,92800000.0
2007-06-28 23:10:00,94.729,94.751,94.704,94.73,64000000.0
2007-06-28 23:15:00,94.728,94.763,94.692,94.737,60800000.0
2007-06-28 23:20:00,94.745,94.774,94.736,94.763,65000000.0
2007-06-28 23:25:00,94.759,94.82,94.747,94.783,68800000.0
2007-06-28 23:30:00,94.8,94.833,94.789,94.813,73600000.0
2007-06-28 23:35:00,94.824,94.838,94.741,94.744,64000000.0
2007-06-28 23:40:00,94.743,94.781,94.709,94.776,84200000.0
2007-06-28 23:45:00,94.775,94.782,94.732,94.746,60200000.0
2007-06-28 23:50:00,94.738,94.764,94.733,94.764,59600000.0
2007-06-28 23:55:00,94.761,94.794,94.694,94.774,67200000.0
2007-06-29 00:00:00,94.78,94.803,94.762,94.8,64000000.0
2007-06-29 00:05:00,94.8,94.816,94.787,94.81,54400000.0
2007-06-29 00:10:00,94.82,94.869,94.82,94.863,52800000.0
2007-06-29 00:15:00,94.875,94.902,94.851,94.899,53800000.0
2007-06-29 00:20:00,94.886,94.899,94.862,94.879,74000000.0
2007-06-29 00:25:00,94.865,94.865,94.801,94.839,82600000.0
2007-06-29 00:30:00,94.835,94.87,94.784,94.785,68800000.0
2007-06-29 00:35:00,94.807,94.807,94.771,94.789,68800000.0
2007-06-29 00:40:00,94.79,94.918,94.79,94.918,78400000.0
2007-06-29 00:45:00,94.883,94.89,94.692,94.763,64400000.0
2007-06-29 00:50:00,94.755,94.785,94.755,94.771,64000000.0
2007-06-29 00:55:00,94.768,94.799,94.747,94.765,62400000.0
2007-06-29 01:00:00,94.768,94.792,94.762,94.774,62400000.0
2007-06-29 01:05:00,94.784,94.808,94.741,94.772,70400000.0
2007-06-29 01:10:00,94.759,94.778,94.72,94.739,66000000.0
2007-06-29 01:15:00,94.739,94.739,94.658,94.672,78800000.0
2007-06-29 01:20:00,94.67,94.697,94.643,94.654,60800000.0
2007-06-29 01:25:00,94.643,94.653,94.61,94.611,71400000.0
2007-06-29 01:30:00,94.633,94.763,94.633,94.757,73000000.0
2007-06-29 01:35:00,94.75,94.754,94.716,94.749,72000000.0
2007-06-29 01:40:00,94.751,94.787,94.738,94.787,56000000.0
2007-06-29 01:45:00,94.782,94.799,94.732,94.771,75200000.0
2007-06-29 01:50:00,94.773,94.773,94.625,94.642,72400000.0
2007-06-29 01:55:00,94.66,94.682,94.638,94.65,60200000.0
2007-06-29 02:00:00,94.636,94.689,94.636,94.675,71800000.0
2007-06-29 02:05:00,94.688,94.688,94.66,94.684,71400000.0
2007-06-29 02:10:00,94.689,94.737,94.681,94.681,57600000.0
2007-06-29 02:15:00,94.679,94.713,94.629,94.698,57600000.0
2007-06-29 02:20:00,94.694,94.704,94.595,94.683,66000000.0
2007-06-29 02:25:00,94.689,94.742,94.689,94.726,61800000.0
2007-06-29 02:30:00,94.744,94.788,94.735,94.783,65600000.0
2007-06-29 02:35:00,94.794,94.798,94.774,94.777,66600000.0
2007-06-29 02:40:00,94.77,94.789,94.759,94.777,57600000.0
2007-06-29 02:45:00,94.783,94.789,94.712,94.732,68600000.0
2007-06-29 02:50:00,94.744,94.756,94.53,94.654,56000000.0
2007-06-29 02:55:00,94.678,94.708,94.676,94.702,50000000.0
2007-06-29 03:00:00,94.692,94.785,94.586,94.781,63400000.0
2007-06-29 03:05:00,94.758,94.79,94.744,94.78,68200000.0
2007-06-29 03:10:00,94.791,94.803,94.786,94.803,64000000.0
2007-06-29 03:15:00,94.801,94.824,94.795,94.804,68800000.0
2007-06-29 03:20:00,94.804,94.83,94.782,94.792,62400000.0
2007-06-29 03:25:00,94.792,94.792,94.723,94.744,72000000.0
2007-06-29 03:30:00,94.736,94.775,94.669,94.768,60200000.0
2007-06-29 03:35:00,94.767,94.769,94.692,94.742,70800000.0
2007-06-29 03:40:00,94.712,94.712,94.681,94.705,60800000.0
2007-06-29 03:45:00,94.692,94.734,94.685,94.701,60800000.0
2007-06-29 03:50:00,94.692,94.711,94.606,94.611,62400000.0
2007-06-29 03:55:00,94.624,94.707,94.624,94.679,68200000.0
2007-06-29 04:00:00,94.685,94.699,94.672,94.696,59200000.0
2007-06-29 04:05:00,94.701,94.748,94.691,94.722,62400000.0
2007-06-29 04:10:00,94.727,94.747,94.711,94.747,60800000.0
2007-06-29 04:15:00,94.766,94.79,94.748,94.764,64000000.0
2007-06-29 04:20:00,94.749,94.764,94.662,94.753,64000000.0
2007-06-29 04:25:00,94.761,94.768,94.75,94.761,62400000.0
2007-06-29 04:30:00,94.749,94.773,94.735,94.773,61200000.0
2007-06-29 04:35:00,94.78,94.786,94.746,94.753,62800000.0
2007-06-29 04:40:00,94.753,94.773,94.725,94.725,57000000.0
2007-06-29 04:45:00,94.734,94.738,94.696,94.714,70400000.0
2007-06-29 04:50:00,94.721,94.735,94.65,94.729,60200000.0
2007-06-29 04:55:00,94.721,94.813,94.699,94.791,62400000.0
2007-06-29 05:00:00,94.778,94.786,94.757,94.771,60800000.0
2007-06-29 05:05:00,94.78,94.789,94.743,94.78,65600000.0
2007-06-29 05:10:00,94.789,94.799,94.742,94.777,52800000.0
2007-06-29 05:15:00,94.792,94.835,94.76,94.828,67200000.0
2007-06-29 05:20:00,94.811,94.868,94.811,94.849,61800000.0
2007-06-29 05:25:00,94.85,94.865,94.829,94.855,60800000.0
2007-06-29 05:30:00,94.857,94.858,94.817,94.835,62400000.0
2007-06-29 05:35:00,94.832,94.87,94.832,94.845,63400000.0
2007-06-29 05:40:00,94.86,94.864,94.819,94.843,62400000.0
2007-06-29 05:45:00,94.841,94.874,94.833,94.863,69200000.0
2007-06-29 05:50:00,94.864,94.876,94.843,94.853,63400000.0
2007-06-29 05:55:00,94.792,94.892,94.747,94.887,61800000.0
2007-06-29 06:00:00,94.903,94.903,94.85,94.855,56000000.0
2007-06-29 06:05:00,94.852,94.894,94.852,94.893,60800000.0
2007-06-29 06:10:00,94.891,94.946,94.807,94.935,65600000.0
2007-06-29 06:15:00,94.922,94.931,94.911,94.911,64000000.0
2007-06-29 06:20:00,94.909,94.957,94.897,94.957,67200000.0
2007-06-29 06:25:00,94.941,94.943,94.862,94.882,51200000.0
2007-06-29 06:30:00,94.883,94.919,94.872,94.897,65600000.0
2007-06-29 06:35:00,94.906,94.919,94.882,94.882,68800000.0
2007-06-29 06:40:00,94.884,94.902,94.863,94.896,67200000.0
2007-06-29 06:45:00,94.903,94.912,94.884,94.909,64400000.0
2007-06-29 06:50:00,94.898,94.934,94.898,94.93,71400000.0
2007-06-29 06:55:00,94.933,94.967,94.93,94.939,61800000.0
2007-06-29 07:00:00,94.93,94.973,94.92,94.932,72000000.0
2007-06-29 07:05:00,94.949,94.974,94.919,94.974,64000000.0
2007-06-29 07:10:00,94.958,94.959,94.859,94.941,61200000.0
2007-06-29 07:15:00,94.933,94.942,94.914,94.942,60800000.0
2007-06-29 07:20:00,94.951,94.969,94.928,94.946,72000000.0
2007-06-29 07:25:00,94.946,94.946,94.883,94.883,73600000.0
2007-06-29 07:30:00,94.896,94.927,94.846,94.927,70400000.0
2007-06-29 07:35:00,94.934,94.981,94.907,94.981,62800000.0
2007-06-29 07:40:00,95.0,95.024,94.968,94.972,60200000.0
2007-06-29 07:45:00,94.967,95.024,94.965,95.024,68200000.0
2007-06-29 07:50:00,95.012,95.019,94.963,94.972,71400000.0
2007-06-29 07:55:00,94.98,94.997,94.926,94.926,64000000.0
2007-06-29 08:00:00,94.924,94.926,94.907,94.916,70400000.0
2007-06-29 08:05:00,94.893,94.949,94.879,94.91,68200000.0
2007-06-29 08:10:00,94.904,94.978,94.904,94.934,63400000.0
2007-06-29 08:15:00,94.969,94.975,94.867,94.872,64000000.0
2007-06-29 08:20:00,94.878,94.92,94.869,94.885,73600000.0
2007-06-29 08:25:00,94.879,94.905,94.862,94.882,64000000.0
2007-06-29 08:30:00,94.887,94.976,94.887,94.976,64000000.0
2007-06-29 08:35:00,94.989,95.06,94.983,95.06,73600000.0
2007-06-29 08:40:00,95.082,95.098,95.026,95.031,72000000.0
2007-06-29 08:45:00,95.001,95.039,94.917,95.004,68200000.0
2007-06-29 08:50:00,95.008,95.051,95.007,95.04,72000000.0
2007-06-29 08:55:00,95.051,95.145,95.039,95.141,60200000.0
2007-06-29 09:00:00,95.144,95.144,95.089,95.118,66600000.0
2007-06-29 09:05:00,95.118,95.129,95.063,95.098,67600000.0
2007-06-29 09:10:00,95.111,95.14,95.084,95.084,60800000.0
2007-06-29 09:15:00,95.082,95.092,95.011,95.011,62400000.0
2007-06-29 09:20:00,95.015,95.061,94.989,95.042,69800000.0
2007-06-29 09:25:00,95.033,95.14,95.033,95.115,58600000.0
2007-06-29 09:30:00,95.121,95.174,95.106,95.146,64000000.0
2007-06-29 09:35:00,95.149,95.179,95.114,95.167,68200000.0
2007-06-29 09:40:00,95.176,95.287,95.148,95.234,67200000.0
2007-06-29 09:45:00,95.254,95.273,95.173,95.175,60200000.0
2007-06-29 09:50:00,95.174,95.211,95.152,95.163,66600000.0
2007-06-29 09:55:00,95.156,95.323,95.156,95.319,78200000.0
2007-06-29 10:00:00,95.324,95.343,95.308,95.335,53800000.0
2007-06-29 10:05:00,95.351,95.393,95.324,95.333,66600000.0
2007-06-29 10:10:00,95.35,95.36,95.308,95.322,65600000.0
2007-06-29 10:15:00,95.311,95.333,95.307,95.311,58600000.0
2007-06-29 10:20:00,95.326,95.343,95.293,95.293,68800000.0
2007-06-29 10:25:00,95.296,95.316,95.274,95.289,64000000.0
2007-06-29 10:30:00,95.26,95.299,95.26,95.279,64400000.0
2007-06-29 10:35:00,95.279,95.321,95.233,95.306,57000000.0
2007-06-29 10:40:00,95.308,95.346,95.308,95.318,63800000.0
2007-06-29 10:45:00,95.313,95.326,95.289,95.314,61800000.0
2007-06-29 10:50:00,95.333,95.345,95.298,95.304,73600000.0
2007-06-29 10:55:00,95.314,95.357,95.232,95.348,68800000.0
2007-06-29 11:00:00,95.356,95.356,95.306,95.346,68800000.0
2007-06-29 11:05:00,95.346,95.346,95.254,95.315,81000000.0
2007-06-29 11:10:00,95.298,95.385,95.298,95.327,66600000.0
2007-06-29 11:15:00,95.332,95.355,95.309,95.352,65600000.0
2007-06-29 11:20:00,95.366,95.404,95.359,95.377,64400000.0
2007-06-29 11:25:00,95.358,95.435,95.358,95.42,70800000.0
2007-06-29 11:30:00,95.426,95.449,95.413,95.436,68200000.0
2007-06-29 11:35:00,95.423,95.441,95.377,95.388,56400000.0
2007-06-29 11:40:00,95.378,95.378,95.341,95.376,67600000.0
2007-06-29 11:45:00,95.37,95.376,95.3,95.302,67200000.0
2007-06-29 11:50:00,95.294,95.336,95.294,95.329,65600000.0
2007-06-29 11:55:00,95.318,95.393,95.253,95.361,57600000.0
2007-06-29 12:00:00,95.368,95.368,95.3,95.3,64800000.0
2007-06-29 12:05:00,95.292,95.401,95.292,95.371,65400000.0
2007-06-29 12:10:00,95.353,95.398,95.329,95.392,59200000.0
2007-06-29 12:15:00,95.387,95.4,95.32,95.397,72000000.0
2007-06-29 12:20:00,95.388,95.405,95.368,95.378,68800000.0
2007-06-29 12:25:00,95.386,95.404,95.362,95.372,64000000.0
2007-06-29 12:30:00,95.362,95.362,95.314,95.353,70400000.0
2007-06-29 12:35:00,95.347,95.395,95.302,95.395,67200000.0
2007-06-29 12:40:00,95.389,95.412,95.347,95.396,73600000.0
2007-06-29 12:45:00,95.381,95.381,95.311,95.311,70400000.0
2007-06-29 12:50:00,95.315,95.355,95.295,95.334,60800000.0
2007-06-29 12:55:00,95.335,95.354,95.326,95.348,71400000.0
2007-06-29 13:00:00,95.369,95.388,95.336,95.348,60800000.0
2007-06-29 13:05:00,95.348,95.369,95.322,95.326,68200000.0
2007-06-29 13:10:00,95.309,95.337,95.267,95.306,70400000.0
2007-06-29 13:15:00,95.317,95.366,95.285,95.359,70400000.0
2007-06-29 13:20:00,95.362,95.373,95.327,95.341,60200000.0
2007-06-29 13:25:00,95.319,95.327,95.223,95.307,75600000.0
2007-06-29 13:30:00,95.309,95.318,95.267,95.285,66600000.0
2007-06-29 13:35:00,95.29,95.29,95.225,95.255,116800000.0
2007-06-29 13:40:00,95.253,95.287,95.248,95.276,128000000.0
2007-06-29 13:45:00,95.26,95.303,95.256,95.276,87400000.0
2007-06-29 13:50:00,95.273,95.293,95.262,95.278,90600000.0
2007-06-29 13:55:00,95.28,95.292,95.243,95.244,104000000.0
2007-06-29 14:00:00,95.247,95.272,95.232,95.232,120000000.0
2007-06-29 14:05:00,95.245,95.247,95.136,95.144,150400000.0
2007-06-29 14:10:00,95.152,95.153,95.096,95.149,101800000.0
2007-06-29 14:15:00,95.172,95.206,95.156,95.185,96000000.0
2007-06-29 14:20:00,95.183,95.208,95.175,95.183,139600000.0
2007-06-29 14:25:00,95.162,95.163,95.112,95.12,90600000.0
2007-06-29 14:30:00,95.123,95.249,95.107,95.213,139000000.0
2007-06-29 14:35:00,95.208,95.241,95.191,95.204,107200000.0
2007-06-29 14:40:00,95.162,95.169,95.104,95.136,120000000.0
2007-06-29 14:45:00,95.147,95.214,95.126,95.202,89000000.0
2007-06-29 14:50:00,95.192,95.203,95.181,95.196,104000000.0
2007-06-29 14:55:00,95.211,95.317,95.211,95.317,74600000.0
2007-06-29 15:00:00,95.331,95.354,95.309,95.351,90600000.0
2007-06-29 15:05:00,95.37,95.379,95.23,95.258,86400000.0
2007-06-29 15:10:00,95.263,95.277,95.222,95.257,164000000.0
2007-06-29 15:15:00,95.238,95.3,95.225,95.286,119200000.0
2007-06-29 15:20:00,95.274,95.321,95.273,95.312,125800000.0
2007-06-29 15:25:00,95.309,95.329,95.217,95.304,213200000.0
2007-06-29 15:30:00,95.224,95.336,95.192,95.29,258000000.0
2007-06-29 15:35:00,95.295,95.318,95.294,95.306,190800000.0
2007-06-29 15:40:00,95.293,95.341,95.287,95.298,157800000.0
2007-06-29 15:45:00,95.31,95.394,95.291,95.387,99200000.0
2007-06-29 15:50:00,95.404,95.404,95.336,95.347,97600000.0
2007-06-29 15:55:00,95.343,95.343,95.241,95.241,143400000.0
2007-06-29 16:00:00,95.249,95.303,95.236,95.299,222200000.0
2007-06-29 16:05:00,95.292,95.472,95.276,95.418,205200000.0
2007-06-29 16:10:00,95.408,95.439,95.402,95.402,172000000.0
2007-06-29 16:15:00,95.406,95.448,95.406,95.448,148800000.0
2007-06-29 16:20:00,95.454,95.474,95.434,95.434,139600000.0
2007-06-29 16:25:00,95.432,95.439,95.37,95.385,124800000.0
2007-06-29 16:30:00,95.381,95.407,95.338,95.354,127800000.0
2007-06-29 16:35:00,95.353,95.402,95.345,95.394,220000000.0
2007-06-29 16:40:00,95.392,95.402,95.363,95.394,212000000.0
2007-06-29 16:45:00,95.381,95.428,95.366,95.378,227600000.0
2007-06-29 16:50:00,95.415,95.437,95.356,95.384,195600000.0
2007-06-29 16:55:00,95.373,95.394,95.334,95.353,147200000.0
2007-06-29 17:00:00,95.355,95.383,95.343,95.373,209000000.0
2007-06-29 17:05:00,95.361,95.364,95.311,95.354,275800000.0
2007-06-29 17:10:00,95.36,95.367,95.346,95.359,140600000.0
2007-06-29 17:15:00,95.358,95.391,95.356,95.36,156800000.0
2007-06-29 17:20:00,95.361,95.374,95.327,95.367,88400000.0
2007-06-29 17:25:00,95.368,95.397,95.355,95.374,158200000.0
2007-06-29 17:30:00,95.383,95.467,95.381,95.444,258400000.0
2007-06-29 17:35:00,95.452,95.468,95.418,95.428,143400000.0
2007-06-29 17:40:00,95.449,95.499,95.444,95.478,148200000.0
2007-06-29 17:45:00,95.478,95.478,95.315,95.315,233400000.0
2007-06-29 17:50:00,95.319,95.346,95.315,95.345,177000000.0
2007-06-29 17:55:00,95.342,95.349,95.322,95.322,201400000.0
2007-06-29 18:00:00,95.328,95.367,95.324,95.367,177600000.0
2007-06-29 18:05:00,95.373,95.394,95.364,95.375,172800000.0
2007-06-29 18:10:00,95.377,95.383,95.325,95.325,88400000.0
2007-06-29 18:15:00,95.34,95.345,95.304,95.304,206400000.0
2007-06-29 18:20:00,95.291,95.297,95.238,95.245,188200000.0
2007-06-29 18:25:00,95.227,95.261,95.22,95.25,135400000.0
2007-06-29 18:30:00,95.25,95.26,95.186,95.188,170000000.0
2007-06-29 18:35:00,95.165,95.166,95.12,95.131,273400000.0
2007-06-29 18:40:00,95.13,95.167,95.121,95.158,295400000.0
2007-06-29 18:45:00,95.15,95.161,95.121,95.157,91600000.0
2007-06-29 18:50:00,95.143,95.17,95.127,95.17,128000000.0
2007-06-29 18:55:00,95.169,95.182,95.165,95.166,121600000.0
2007-06-29 19:00:00,95.181,95.2,95.155,95.178,101200000.0
2007-06-29 19:05:00,95.187,95.192,95.136,95.159,142200000.0
2007-06-29 19:10:00,95.152,95.152,95.084,95.084,78400000.0
2007-06-29 19:15:00,95.074,95.074,95.013,95.059,85800000.0
2007-06-29 19:20:00,95.073,95.073,95.035,95.063,110800000.0
2007-06-29 19:25:00,95.066,95.079,95.017,95.034,94400000.0
2007-06-29 19:30:00,95.045,95.045,95.004,95.014,61200000.0
2007-06-29 19:35:00,95.024,95.078,95.015,95.066,68600000.0
2007-06-29 19:40:00,95.045,95.09,95.045,95.066,56400000.0
2007-06-29 19:45:00,95.06,95.135,95.053,95.124,84200000.0
2007-06-29 19:50:00,95.113,95.113,95.01,95.03,65600000.0
2007-06-29 19:55:00,95.03,95.044,95.025,95.042,63400000.0
2007-06-29 20:00:00,95.037,95.048,94.969,94.984,94400000.0
2007-06-29 20:05:00,94.994,94.994,94.925,94.929,91200000.0
2007-06-29 20:10:00,94.905,94.923,94.852,94.904,62400000.0
2007-06-29 20:15:00,94.903,94.932,94.892,94.929,102400000.0
2007-06-29 20:20:00,94.919,94.919,94.75,94.79,78400000.0
2007-06-29 20:25:00,94.804,94.841,94.788,94.807,58600000.0
2007-06-29 20:30:00,94.806,94.839,94.766,94.766,73600000.0
2007-06-29 20:35:00,94.743,94.792,94.743,94.777,66600000.0
2007-06-29 20:40:00,94.787,94.787,94.662,94.682,64000000.0
2007-06-29 20:45:00,94.685,94.727,94.683,94.717,68800000.0
2007-06-29 20:50:00,94.733,94.748,94.699,94.699,81400000.0
2007-06-29 20:55:00,94.713,94.725,94.688,94.725,62800000.0
2007-06-29 21:00:00,94.739,94.801,94.736,94.778,71400000.0
2007-06-29 21:05:00,94.788,94.839,94.781,94.836,69200000.0
2007-06-29 21:10:00,94.83,94.842,94.764,94.764,67200000.0
2007-06-29 21:15:00,94.767,94.807,94.705,94.775,64400000.0
2007-06-29 21:20:00,94.751,94.78,94.751,94.762,60200000.0
2007-06-29 21:25:00,94.761,94.766,94.695,94.713,64000000.0
2007-06-29 21:30:00,94.712,94.712,94.621,94.699,69800000.0
2007-06-29 21:35:00,94.701,94.778,94.676,94.776,65600000.0
2007-06-29 21:40:00,94.783,94.876,94.783,94.851,66000000.0
2007-06-29 21:45:00,94.849,94.861,94.835,94.838,70400000.0
2007-06-29 21:50:00,94.863,94.912,94.858,94.899,64000000.0
2007-06-29 21:55:00,94.886,94.915,94.862,94.862,68200000.0
2007-06-29 22:00:00,94.856,94.919,94.855,94.908,77800000.0
2007-06-29 22:05:00,94.903,94.932,94.893,94.916,67600000.0
2007-06-29 22:10:00,94.92,94.986,94.92,94.972,62800000.0
2007-06-29 22:15:00,94.98,95.02,94.975,95.01,64000000.0
2007-06-29 22:20:00,94.996,95.021,94.962,94.986,57600000.0
2007-06-29 22:25:00,94.992,95.04,94.984,95.002,52200000.0
2007-06-29 22:30:00,95.011,95.039,94.975,95.031,65600000.0
2007-06-29 22:35:00,95.034,95.046,95.016,95.023,86400000.0
2007-06-29 22:40:00,95.015,95.063,95.014,95.063,68800000.0
2007-06-29 22:45:00,95.099,95.132,95.072,95.132,66000000.0
2007-06-29 22:50:00,95.137,95.174,95.124,95.128,57600000.0
2007-06-29 22:55:00,95.124,95.146,95.07,95.104,80000000.0
2007-07-01 23:00:00,95.096,95.096,94.943,95.015,76800000.0
2007-07-01 23:05:00,95.089,95.089,94.967,95.036,92000000.0
2007-07-01 23:10:00,95.027,95.166,95.027,95.152,64400000.0
2007-07-01 23:15:00,95.102,95.161,95.097,95.137,60800000.0
2007-07-01 23:20:00,95.191,95.228,95.091,95.131,65600000.0
2007-07-01 23:25:00,95.121,95.207,95.088,95.203,68800000.0
2007-07-01 23:30:00,95.203,95.27,94.828,95.262,73600000.0
2007-07-01 23:35:00,95.259,95.284,95.248,95.27,63400000.0
2007-07-01 23:40:00,95.277,95.295,95.225,95.225,83000000.0
2007-07-01 23:45:00,95.199,95.238,95.191,95.238,60800000.0
2007-07-01 23:50:00,95.229,95.27,95.209,95.245,60200000.0
2007-07-01 23:55:00,95.236,95.242,95.138,95.212,67200000.0
2007-07-02 00:00:00,95.239,95.267,95.216,95.264,64000000.0
2007-07-02 00:05:00,95.253,95.284,95.235,95.269,54400000.0
2007-07-02 00:10:00,95.261,95.262,95.219,95.253,62800000.0
2007-07-02 00:15:00,95.252,95.272,95.231,95.267,56000000.0
2007-07-02 00:20:00,95.256,95.256,95.221,95.238,75200000.0
2007-07-02 00:25:00,95.259,95.262,95.218,95.234,82600000.0
2007-07-02 00:30:00,95.225,95.245,95.139,95.142,68800000.0
2007-07-02 00:35:00,95.14,95.14,95.073,95.106,62400000.0
2007-07-02 00:40:00,95.107,95.152,95.107,95.152,77800000.0
2007-07-02 00:45:00,95.146,95.176,95.146,95.16,63400000.0
2007-07-02 00:50:00,95.169,95.181,95.156,95.158,64000000.0
2007-07-02 00:55:00,95.182,95.202,95.161,95.196,62400000.0
2007-07-02 01:00:00,95.239,95.256,95.198,95.198,61800000.0
2007-07-02 01:05:00,95.208,95.238,95.161,95.213,69800000.0
2007-07-02 01:10:00,95.197,95.207,95.132,95.135,67200000.0
2007-07-02 01:15:00,95.132,95.132,95.078,95.1,78200000.0
2007-07-02 01:20:00,95.09,95.103,95.06,95.068,60800000.0
2007-07-02 01:25:00,95.067,95.081,95.048,95.064,71400000.0
2007-07-02 01:30:00,95.061,95.095,95.061,95.081,73000000.0
2007-07-02 01:35:00,95.084,95.11,95.082,95.101,72000000.0
2007-07-02 01:40:00,95.1,95.156,95.1,95.15,56000000.0
2007-07-02 01:45:00,95.152,95.159,95.075,95.087,75000000.0
2007-07-02 01:50:00,95.123,95.157,95.098,95.157,73600000.0
2007-07-02 01:55:00,95.181,95.201,95.161,95.161,60800000.0
2007-07-02 02:00:00,95.204,95.252,95.19,95.197,51200000.0
2007-07-02 02:05:00,95.194,95.281,95.192,95.241,73000000.0
2007-07-02 02:10:00,95.256,95.26,95.213,95.224,75200000.0
2007-07-02 02:15:00,95.216,95.231,95.197,95.216,56000000.0
2007-07-02 02:20:00,95.215,95.233,95.185,95.231,72000000.0
2007-07-02 02:25:00,95.235,95.262,95.23,95.262,73600000.0
2007-07-02 02:30:00,95.252,95.252,95.206,95.227,71400000.0
2007-07-02 02:35:00,95.229,95.305,95.224,95.3,60800000.0
2007-07-02 02:40:00,95.302,95.316,95.282,95.315,78400000.0
2007-07-02 02:45:00,95.315,95.34,95.29,95.335,67200000.0
2007-07-02 02:50:00,95.321,95.364,95.272,95.322,70400000.0
2007-07-02 02:55:00,95.28,95.325,95.278,95.321,62400000.0
2007-07-02 03:00:00,95.315,95.334,95.284,95.294,62400000.0
2007-07-02 03:05:00,95.312,95.319,95.273,95.296,64000000.0
2007-07-02 03:10:00,95.282,95.302,95.263,95.273,64400000.0
2007-07-02 03:15:00,95.279,95.304,95.244,95.299,77200000.0
2007-07-02 03:20:00,95.288,95.318,95.269,95.318,55400000.0
2007-07-02 03:25:00,95.324,95.344,95.294,95.317,68800000.0
2007-07-02 03:30:00,95.335,95.354,95.303,95.321,82600000.0
2007-07-02 03:35:00,95.317,95.347,95.294,95.34,75600000.0
2007-07-02 03:40:00,95.349,95.353,95.311,95.347,49600000.0
2007-07-02 03:45:00,95.345,95.39,95.345,95.373,62800000.0
2007-07-02 03:50:00,95.365,95.39,95.343,95.37,53800000.0
2007-07-02 03:55:00,95.381,95.417,95.35,95.401,63400000.0
2007-07-02 04:00:00,95.429,95.444,95.33,95.388,67200000.0
2007-07-02 04:05:00,95.39,95.408,95.365,95.405,60200000.0
2007-07-02 04:10:00,95.416,95.478,95.416,95.449,60800000.0
2007-07-02 04:15:00,95.453,95.513,95.449,95.492,84800000.0
2007-07-02 04:20:00,95.497,95.498,95.392,95.403,64000000.0
2007-07-02 04:25:00,95.416,95.44,95.382,95.401,73600000.0
2007-07-02 04:30:00,95.393,95.417,95.342,95.392,68200000.0
2007-07-02 04:35:00,95.41,95.411,95.37,95.396,65000000.0
2007-07-02 04:40:00,95.383,95.434,95.361,95.424,59600000.0
2007-07-02 04:45:00,95.427,95.439,95.407,95.413,64000000.0
2007-07-02 04:50:00,95.385,95.398,95.329,95.333,92200000.0
2007-07-02 04:55:00,95.336,95.372,95.331,95.356,76800000.0
2007-07-02 05:00:00,95.334,95.358,95.318,95.326,79800000.0
2007-07-02 05:05:00,95.347,95.361,95.331,95.36,57000000.0
2007-07-02 05:10:00,95.325,95.387,95.325,95.363,67200000.0
2007-07-02 05:15:00,95.382,95.435,95.382,95.409,68800000.0
2007-07-02 05:20:00,95.419,95.423,95.377,95.377,86400000.0
2007-07-02 05:25:00,95.381,95.403,95.325,95.403,64400000.0
2007-07-02 05:30:00,95.381,95.387,95.355,95.374,46400000.0
2007-07-02 05:35:00,95.381,95.383,95.354,95.369,57600000.0
2007-07-02 05:40:00,95.367,95.367,95.333,95.333,57600000.0
2007-07-02 05:45:00,95.354,95.354,95.299,95.302,62400000.0
2007-07-02 05:50:00,95.318,95.324,95.29,95.314,68200000.0
2007-07-02 05:55:00,95.301,95.309,95.252,95.252,78400000.0
2007-07-02 06:00:00,95.246,95.266,95.232,95.242,68800000.0
2007-07-02 06:05:00,95.242,95.302,95.228,95.302,64000000.0
2007-07-02 06:10:00,95.272,95.325,95.271,95.301,69800000.0
2007-07-02 06:15:00,95.293,95.3,95.255,95.268,65000000.0
2007-07-02 06:20:00,95.259,95.301,95.177,95.275,65600000.0
2007-07-02 06:25:00,95.27,95.29,95.259,95.276,70400000.0
2007-07-02 06:30:00,95.268,95.31,95.234,95.245,63400000.0
2007-07-02 06:35:00,95.266,95.279,95.235,95.235,60600000.0
2007-07-02 06:40:00,95.271,95.271,95.155,95.237,63400000.0
2007-07-02 06:45:00,95.255,95.27,95.229,95.258,67200000.0
2007-07-02 06:50:00,95.261,95.277,95.235,95.266,68800000.0
2007-07-02 06:55:00,95.281,95.326,95.279,95.326,72000000.0
2007-07-02 07:00:00,95.323,95.368,95.318,95.347,62400000.0
2007-07-02 07:05:00,95.331,95.342,95.286,95.325,81600000.0
2007-07-02 07:10:00,95.325,95.346,95.325,95.339,68800000.0
2007-07-02 07:15:00,95.343,95.384,95.338,95.384,64000000.0
2007-07-02 07:20:00,95.387,95.387,95.343,95.355,61600000.0
2007-07-02 07:25:00,95.368,95.369,95.325,95.331,73600000.0
2007-07-02 07:30:00,95.327,95.351,95.294,95.332,59200000.0
2007-07-02 07:35:00,95.364,95.382,95.341,95.38,77200000.0
2007-07-02 07:40:00,95.392,95.401,95.345,95.398,102400000.0
2007-07-02 07:45:00,95.394,95.438,95.337,95.421,62400000.0
2007-07-02 07:50:00,95.432,95.445,95.401,95.401,91200000.0
2007-07-02 07:55:00,95.402,95.416,95.377,95.406,94400000.0
2007-07-02 08:00:00,95.414,95.496,95.402,95.482,64400000.0
2007-07-02 08:05:00,95.5,95.5,95.396,95.415,65600000.0
2007-07-02 08:10:00,95.409,95.409,95.222,95.23,84200000.0
2007-07-02 08:15:00,95.224,95.251,95.213,95.225,56000000.0
2007-07-02 08:20:00,95.24,95.293,95.24,95.293,68800000.0
2007-07-02 08:25:00,95.302,95.326,95.28,95.285,60800000.0
2007-07-02 08:30:00,95.265,95.308,95.26,95.292,94400000.0
2007-07-02 08:35:00,95.28,95.32,95.233,95.32,110200000.0
2007-07-02 08:40:00,95.304,95.304,95.26,95.275,86400000.0
2007-07-02 08:45:00,95.257,95.275,95.207,95.226,78800000.0
2007-07-02 08:50:00,95.249,95.261,95.195,95.209,142800000.0
2007-07-02 08:55:00,95.205,95.223,95.184,95.204,100200000.0
2007-07-02 09:00:00,95.22,95.283,95.202,95.279,121600000.0
2007-07-02 09:05:00,95.283,95.327,95.267,95.292,127400000.0
2007-07-02 09:10:00,95.297,95.304,95.279,95.294,92800000.0
2007-07-02 09:15:00,95.265,95.308,95.259,95.265,295200000.0
2007-07-02 09:20:00,95.262,95.356,95.261,95.341,274000000.0
2007-07-02 09:25:00,95.325,95.372,95.319,95.367,169000000.0
2007-07-02 09:30:00,95.354,95.358,95.295,95.315,136400000.0
2007-07-02 09:35:00,95.319,95.345,95.283,95.286,188600000.0
2007-07-02 09:40:00,95.253,95.283,95.227,95.234,206200000.0
2007-07-02 09:45:00,95.224,95.331,95.224,95.33,86200000.0
2007-07-02 09:50:00,95.321,95.338,95.247,95.247,169800000.0
2007-07-02 09:55:00,95.246,95.278,95.202,95.225,177600000.0
2007-07-02 10:00:00,95.213,95.217,95.161,95.177,200800000.0
2007-07-02 10:05:00,95.191,95.199,95.153,95.187,178000000.0
2007-07-02 10:10:00,95.181,95.215,95.176,95.186,233600000.0
2007-07-02 10:15:00,95.193,95.22,95.184,95.199,148800000.0
2007-07-02 10:20:00,95.202,95.273,95.187,95.26,143400000.0
2007-07-02 10:25:00,95.252,95.256,95.233,95.233,257800000.0
2007-07-02 10:30:00,95.229,95.229,95.185,95.2,158400000.0
2007-07-02 10:35:00,95.198,95.216,95.182,95.214,88000000.0
2007-07-02 10:40:00,95.222,95.333,95.222,95.293,157000000.0
2007-07-02 10:45:00,95.297,95.297,95.239,95.239,140200000.0
2007-07-02 10:50:00,95.238,95.254,95.217,95.241,277200000.0
2007-07-02 10:55:00,95.244,95.247,95.19,95.209,208400000.0
2007-07-02 11:00:00,95.207,95.207,95.159,95.171,146600000.0
2007-07-02 11:05:00,95.174,95.195,95.164,95.165,195000000.0
2007-07-02 11:10:00,95.174,95.19,95.127,95.176,226600000.0
2007-07-02 11:15:00,95.184,95.255,95.179,95.255,213200000.0
2007-07-02 11:20:00,95.257,95.277,95.219,95.238,221600000.0
2007-07-02 11:25:00,95.256,95.303,95.242,95.303,128000000.0
2007-07-02 11:30:00,95.319,95.34,95.286,95.328,125200000.0
2007-07-02 11:35:00,95.318,95.324,95.275,95.275,141200000.0
2007-07-02 11:40:00,95.275,95.282,95.242,95.261,148800000.0
2007-07-02 11:45:00,95.245,95.253,95.227,95.247,172800000.0
2007-07-02 11:50:00,95.249,95.28,95.235,95.248,204800000.0
2007-07-02 11:55:00,95.259,95.26,95.171,95.173,223800000.0
2007-07-02 12:00:00,95.18,95.218,95.173,95.173,142600000.0
2007-07-02 12:05:00,95.18,95.248,95.18,95.232,98000000.0
2007-07-02 12:10:00,95.23,95.24,95.19,95.218,98600000.0
2007-07-02 12:15:00,95.214,95.283,95.214,95.256,157800000.0
2007-07-02 12:20:00,95.245,95.25,95.221,95.228,192000000.0
2007-07-02 12:25:00,95.238,95.279,95.144,95.151,260000000.0
2007-07-02 12:30:00,95.232,95.279,95.14,95.264,212200000.0
2007-07-02 12:35:00,95.269,95.317,95.259,95.316,126400000.0
2007-07-02 12:40:00,95.306,95.338,95.294,95.326,120000000.0
2007-07-02 12:45:00,95.319,95.357,95.278,95.345,164200000.0
2007-07-02 12:50:00,95.352,95.379,95.337,95.37,86400000.0
2007-07-02 12:55:00,95.372,95.409,95.369,95.391,91600000.0
2007-07-02 13:00:00,95.397,95.41,95.36,95.405,75200000.0
2007-07-02 13:05:00,95.407,95.441,95.394,95.401,104000000.0
2007-07-02 13:10:00,95.391,95.391,95.351,95.387,88800000.0
2007-07-02 13:15:00,95.389,95.393,95.361,95.373,119400000.0
2007-07-02 13:20:00,95.38,95.407,95.367,95.37,107600000.0
2007-07-02 13:25:00,95.371,95.393,95.351,95.385,140600000.0
2007-07-02 13:30:00,95.387,95.437,95.377,95.423,91200000.0
2007-07-02 13:35:00,95.432,95.432,95.38,95.381,138000000.0
2007-07-02 13:40:00,95.38,95.428,95.38,95.406,96000000.0
2007-07-02 13:45:00,95.435,95.481,95.435,95.474,102400000.0
2007-07-02 13:50:00,95.485,95.569,95.458,95.569,149600000.0
2007-07-02 13:55:00,95.553,95.559,95.513,95.513,120000000.0
2007-07-02 14:00:00,95.526,95.543,95.511,95.53,103400000.0
2007-07-02 14:05:00,95.523,95.523,95.445,95.472,90600000.0
2007-07-02 14:10:00,95.476,95.482,95.458,95.46,88000000.0
2007-07-02 14:15:00,95.462,95.474,95.443,95.465,128000000.0
2007-07-02 14:20:00,95.462,95.481,95.414,95.44,116800000.0
2007-07-02 14:25:00,95.438,95.453,95.43,95.437,67200000.0
2007-07-02 14:30:00,95.433,95.477,95.334,95.419,75200000.0
2007-07-02 14:35:00,95.427,95.427,95.382,95.411,60800000.0
2007-07-02 14:40:00,95.415,95.44,95.387,95.427,69200000.0
2007-07-02 14:45:00,95.403,95.419,95.368,95.369,70400000.0
2007-07-02 14:50:00,95.358,95.387,95.344,95.349,68200000.0
2007-07-02 14:55:00,95.333,95.385,95.327,95.365,60800000.0
2007-07-02 15:00:00,95.365,95.414,95.365,95.375,72000000.0
2007-07-02 15:05:00,95.365,95.379,95.341,95.379,60200000.0
2007-07-02 15:10:00,95.384,95.39,95.336,95.337,70800000.0
2007-07-02 15:15:00,95.331,95.376,95.316,95.376,73600000.0
2007-07-02 15:20:00,95.381,95.469,95.311,95.469,67200000.0
2007-07-02 15:25:00,95.483,95.484,95.408,95.426,69800000.0
2007-07-02 15:30:00,95.436,95.436,95.412,95.417,63400000.0
2007-07-02 15:35:00,95.431,95.449,95.407,95.413,68200000.0
2007-07-02 15:40:00,95.418,95.451,95.364,95.443,71400000.0
2007-07-02 15:45:00,95.451,95.469,95.435,95.461,59200000.0
2007-07-02 15:50:00,95.461,95.48,95.44,95.452,66600000.0
2007-07-02 15:55:00,95.455,95.471,95.437,95.471,65600000.0
2007-07-02 16:00:00,95.479,95.528,95.452,95.523,51600000.0
2007-07-02 16:05:00,95.535,95.544,95.465,95.465,65600000.0
2007-07-02 16:10:00,95.478,95.501,95.46,95.5,66000000.0
2007-07-02 16:15:00,95.505,95.505,95.425,95.425,66600000.0
2007-07-02 16:20:00,95.428,95.44,95.414,95.42,57600000.0
2007-07-02 16:25:00,95.437,95.5,95.437,95.461,68800000.0
2007-07-02 16:30:00,95.468,95.493,95.451,95.473,72400000.0
2007-07-02 16:35:00,95.486,95.547,95.425,95.426,64400000.0
2007-07-02 16:40:00,95.419,95.48,95.419,95.447,65600000.0
2007-07-02 16:45:00,95.446,95.464,95.422,95.428,67200000.0
2007-07-02 16:50:00,95.448,95.482,95.384,95.475,81600000.0
2007-07-02 16:55:00,95.47,95.55,95.438,95.55,68800000.0
2007-07-02 17:00:00,95.55,95.582,95.481,95.561,68800000.0
2007-07-02 17:05:00,95.549,95.559,95.514,95.559,73600000.0
2007-07-02 17:10:00,95.577,95.608,95.523,95.523,60600000.0
2007-07-02 17:15:00,95.515,95.567,95.491,95.559,64000000.0
2007-07-02 17:20:00,95.553,95.572,95.458,95.531,58000000.0
2007-07-02 17:25:00,95.516,95.58,95.514,95.567,65600000.0
2007-07-02 17:30:00,95.571,95.664,95.571,95.599,49600000.0
2007-07-02 17:35:00,95.611,95.686,95.604,95.677,68200000.0
2007-07-02 17:40:00,95.691,95.744,95.641,95.67,59200000.0
2007-07-02 17:45:00,95.688,95.737,95.678,95.737,65600000.0
2007-07-02 17:50:00,95.73,95.73,95.648,95.664,67200000.0
2007-07-02 17:55:00,95.647,95.702,95.635,95.702,54400000.0
2007-07-02 18:00:00,95.695,95.699,95.585,95.604,77800000.0
2007-07-02 18:05:00,95.602,95.637,95.551,95.613,67200000.0
2007-07-02 18:10:00,95.607,95.633,95.575,95.577,60200000.0
2007-07-02 18:15:00,95.574,95.655,95.574,95.636,67200000.0
2007-07-02 18:20:00,95.625,95.625,95.545,95.569,68800000.0
2007-07-02 18:25:00,95.597,95.611,95.578,95.598,64000000.0
2007-07-02 18:30:00,95.604,95.61,95.554,95.574,59000000.0
2007-07-02 18:35:00,95.574,95.576,95.481,95.482,69800000.0
2007-07-02 18:40:00,95.481,95.491,95.45,95.464,63200000.0
2007-07-02 18:45:00,95.46,95.473,95.447,95.465,60200000.0
2007-07-02 18:50:00,95.461,95.474,95.448,95.466,66600000.0
2007-07-02 18:55:00,95.465,95.503,95.459,95.498,67200000.0
2007-07-02 19:00:00,95.492,95.514,95.472,95.496,60800000.0
2007-07-02 19:05:00,95.499,95.517,95.493,95.517,72000000.0
2007-07-02 19:10:00,95.501,95.52,95.464,95.464,68800000.0
2007-07-02 19:15:00,95.476,95.497,95.457,95.483,71400000.0
2007-07-02 19:20:00,95.483,95.507,95.463,95.475,73600000.0
2007-07-02 19:25:00,95.462,95.473,95.445,95.469,63400000.0
2007-07-02 19:30:00,95.477,95.52,95.477,95.516,64000000.0
2007-07-02 19:35:00,95.552,95.574,95.533,95.555,73600000.0
2007-07-02 19:40:00,95.56,95.563,95.501,95.531,63400000.0
2007-07-02 19:45:00,95.523,95.552,95.516,95.522,64400000.0
2007-07-02 19:50:00,95.539,95.592,95.539,95.549,68800000.0
2007-07-02 19:55:00,95.585,95.599,95.566,95.58,70400000.0
2007-07-02 20:00:00,95.586,95.618,95.572,95.603,64000000.0
2007-07-02 20:05:00,95.605,95.653,95.592,95.642,72000000.0
2007-07-02 20:10:00,95.64,95.692,95.631,95.671,69200000.0
2007-07-02 20:15:00,95.679,95.684,95.63,95.642,60800000.0
2007-07-02 20:20:00,95.645,95.656,95.619,95.649,61800000.0
2007-07-02 20:25:00,95.653,95.689,95.649,95.664,70800000.0
2007-07-02 20:30:00,95.644,95.692,95.634,95.668,73600000.0
2007-07-02 20:35:00,95.681,95.71,95.679,95.706,72000000.0
2007-07-02 20:40:00,95.706,95.706,95.667,95.69,56000000.0
2007-07-02 20:45:00,95.689,95.729,95.651,95.729,59600000.0
2007-07-02 20:50:00,95.726,95.728,95.688,95.719,64000000.0
2007-07-02 20:55:00,95.715,95.715,95.684,95.708,72000000.0
2007-07-02 21:00:00,95.705,95.709,95.681,95.688,62400000.0
2007-07-02 21:05:00,95.689,95.715,95.674,95.704,72000000.0
2007-07-02 21:10:00,95.721,95.731,95.69,95.703,62800000.0
2007-07-02 21:15:00,95.713,95.713,95.66,95.674,67200000.0
2007-07-02 21:20:00,95.657,95.673,95.633,95.633,68800000.0
2007-07-02 21:25:00,95.643,95.655,95.613,95.644,59200000.0
2007-07-02 21:30:00,95.661,95.677,95.633,95.633,43600000.0
2007-07-02 21:35:00,95.635,95.654,95.625,95.647,66600000.0
2007-07-02 21:40:00,95.657,95.683,95.632,95.666,63800000.0
2007-07-02 21:45:00,95.659,95.701,95.611,95.698,65600000.0
2007-07-02 21:50:00,95.704,95.705,95.674,95.697,48000000.0
2007-07-02 21:55:00,95.699,95.713,95.663,95.697,56000000.0
2007-07-02 22:00:00,95.685,95.685,95.588,95.602,62800000.0
2007-07-02 22:05:00,95.679,95.683,95.573,95.573,64000000.0
2007-07-02 22:10:00,95.572,95.662,95.572,95.662,70400000.0
2007-07-02 22:15:00,95.662,95.698,95.648,95.691,61800000.0
2007-07-02 22:20:00,95.689,95.695,95.628,95.642,64400000.0
2007-07-02 22:25:00,95.648,95.688,95.637,95.679,61600000.0
2007-07-02 22:30:00,95.672,95.685,95.659,95.677,61000000.0
2007-07-02 22:35:00,95.667,95.675,95.629,95.635,62400000.0
2007-07-02 22:40:00,95.623,95.638,95.566,95.616,66600000.0
2007-07-02 22:45:00,95.623,95.678,95.623,95.664,58600000.0
2007-07-02 22:50:00,95.658,95.708,95.658,95.699,65600000.0
2007-07-02 22:55:00,95.713,95.714,95.662,95.664,60800000.0
2007-07-02 23:00:00,95.681,95.688,95.635,95.665,62400000.0
2007-07-02 23:05:00,95.656,95.713,95.604,95.703,60600000.0
2007-07-02 23:10:00,95.697,95.725,95.691,95.704,70400000.0
2007-07-02 23:15:00,95.708,95.712,95.659,95.679,57600000.0
2007-07-02 23:20:00,95.677,95.682,95.635,95.636,62400000.0
2007-07-02 23:25:00,95.641,95.667,95.63,95.65,60200000.0
2007-07-02 23:30:00,95.64,95.683,95.635,95.671,62400000.0
2007-07-02 23:35:00,95.672,95.707,95.604,95.691,64000000.0
2007-07-02 23:40:00,95.691,95.704,95.672,95.684,64000000.0
2007-07-02 23:45:00,95.695,95.719,95.675,95.714,61200000.0
2007-07-02 23:50:00,95.71,95.733,95.706,95.733,61800000.0
2007-07-02 23:55:00,95.729,95.729,95.681,95.698,58600000.0
2007-07-03 00:00:00,95.695,95.733,95.694,95.728,68800000.0
2007-07-03 00:05:00,95.72,95.732,95.663,95.685,62400000.0
2007-07-03 00:10:00,95.682,95.713,95.676,95.705,60800000.0
2007-07-03 00:15:00,95.702,95.717,95.681,95.696,60200000.0
2007-07-03 00:20:00,95.709,95.725,95.628,95.718,69200000.0
2007-07-03 00:25:00,95.713,95.715,95.643,95.703,60800000.0
2007-07-03 00:30:00,95.722,95.733,95.668,95.673,71400000.0
2007-07-03 00:35:00,95.693,95.693,95.654,95.663,62400000.0
2007-07-03 00:40:00,95.663,95.691,95.639,95.682,68800000.0
2007-07-03 00:45:00,95.689,95.7,95.675,95.7,64000000.0
2007-07-03 00:50:00,95.688,95.688,95.655,95.673,68600000.0
2007-07-03 00:55:00,95.668,95.672,95.557,95.619,63400000.0
2007-07-03 01:00:00,95.604,95.647,95.596,95.615,49000000.0
2007-07-03 01:05:00,95.597,95.601,95.495,95.539,56400000.0
2007-07-03 01:10:00,95.536,95.536,95.26,95.397,68200000.0
2007-07-03 01:15:00,95.378,95.446,95.348,95.432,56400000.0
2007-07-03 01:20:00,95.44,95.515,95.44,95.461,66600000.0
2007-07-03 01:25:00,95.443,95.468,95.378,95.456,66000000.0
2007-07-03 01:30:00,95.468,95.468,95.404,95.418,61800000.0
2007-07-03 01:35:00,95.424,95.43,95.328,95.425,65600000.0
2007-07-03 01:40:00,95.425,95.438,95.366,95.434,57000000.0
2007-07-03 01:45:00,95.439,95.528,95.439,95.514,57600000.0
2007-07-03 01:50:00,95.551,95.551,95.471,95.476,72000000.0
2007-07-03 01:55:00,95.471,95.474,95.402,95.402,71400000.0
2007-07-03 02:00:00,95.39,95.428,95.39,95.417,57600000.0
2007-07-03 02:05:00,95.403,95.428,95.395,95.415,73600000.0
2007-07-03 02:10:00,95.421,95.474,95.419,95.472,75200000.0
2007-07-03 02:15:00,95.484,95.56,95.484,95.525,56000000.0
2007-07-03 02:20:00,95.547,95.622,95.53,95.553,72000000.0
2007-07-03 02:25:00,95.552,95.597,95.539,95.596,73000000.0
2007-07-03 02:30:00,95.609,95.634,95.595,95.63,60800000.0
2007-07-03 02:35:00,95.641,95.705,95.641,95.655,60200000.0
2007-07-03 02:40:00,95.68,95.696,95.667,95.685,78400000.0
2007-07-03 02:45:00,95.679,95.71,95.668,95.708,70400000.0
2007-07-03 02:50:00,95.715,95.743,95.658,95.74,69800000.0
2007-07-03 02:55:00,95.712,95.73,95.632,95.642,62400000.0
2007-07-03 03:00:00,95.632,95.659,95.523,95.529,62400000.0
2007-07-03 03:05:00,95.51,95.51,95.443,95.458,64400000.0
2007-07-03 03:10:00,95.456,95.482,95.451,95.478,63400000.0
2007-07-03 03:15:00,95.482,95.51,95.462,95.468,78400000.0
2007-07-03 03:20:00,95.471,95.61,95.466,95.61,67200000.0
2007-07-03 03:25:00,95.613,95.622,95.592,95.594,68200000.0
2007-07-03 03:30:00,95.575,95.661,95.436,95.557,76800000.0
2007-07-03 03:35:00,95.57,95.652,95.566,95.635,75200000.0
2007-07-03 03:40:00,95.653,95.707,95.625,95.655,65600000.0
2007-07-03 03:45:00,95.646,95.651,95.595,95.63,63400000.0
2007-07-03 03:50:00,95.64,95.66,95.583,95.602,54400000.0
2007-07-03 03:55:00,95.591,95.591,95.524,95.533,63400000.0
2007-07-03 04:00:00,95.512,95.541,95.44,95.526,67200000.0
2007-07-03 04:05:00,95.517,95.535,95.482,95.529,60800000.0
2007-07-03 04:10:00,95.531,95.536,95.482,95.491,67200000.0
2007-07-03 04:15:00,95.498,95.536,95.489,95.525,92800000.0
2007-07-03 04:20:00,95.534,95.556,95.528,95.551,63400000.0
2007-07-03 04:25:00,95.578,95.583,95.553,95.561,73600000.0
2007-07-03 04:30:00,95.557,95.598,95.513,95.581,68800000.0
2007-07-03 04:35:00,95.581,95.592,95.554,95.561,65000000.0
2007-07-03 04:40:00,95.566,95.579,95.542,95.579,53800000.0
2007-07-03 04:45:00,95.57,95.577,95.516,95.577,64400000.0
2007-07-03 04:50:00,95.57,95.622,95.558,95.558,93200000.0
2007-07-03 04:55:00,95.561,95.617,95.558,95.587,76200000.0
2007-07-03 05:00:00,95.58,95.661,95.58,95.646,80000000.0
2007-07-03 05:05:00,95.648,95.658,95.596,95.599,57000000.0
2007-07-03 05:10:00,95.558,95.584,95.508,95.523,67200000.0
2007-07-03 05:15:00,95.523,95.526,95.491,95.491,68800000.0
2007-07-03 05:20:00,95.468,95.505,95.464,95.494,86400000.0
2007-07-03 05:25:00,95.499,95.564,95.493,95.552,65000000.0
2007-07-03 05:30:00,95.533,95.55,95.515,95.549,63400000.0
2007-07-03 05:35:00,95.542,95.567,95.521,95.561,62400000.0
2007-07-03 05:40:00,95.569,95.576,95.549,95.564,56000000.0
2007-07-03 05:45:00,95.573,95.608,95.573,95.6,49600000.0
2007-07-03 05:50:00,95.589,95.617,95.576,95.607,68800000.0
2007-07-03 05:55:00,95.606,95.617,95.589,95.599,78400000.0
2007-07-03 06:00:00,95.577,95.609,95.53,95.609,56000000.0
2007-07-03 06:05:00,95.588,95.607,95.567,95.59,64000000.0
2007-07-03 06:10:00,95.579,95.601,95.541,95.59,69800000.0
2007-07-03 06:15:00,95.603,95.603,95.56,95.563,65600000.0
2007-07-03 06:20:00,95.57,95.59,95.484,95.569,65000000.0
2007-07-03 06:25:00,95.55,95.566,95.549,95.55,70400000.0
2007-07-03 06:30:00,95.549,95.549,95.499,95.516,52200000.0
2007-07-03 06:35:00,95.51,95.524,95.462,95.462,60800000.0
2007-07-03 06:40:00,95.509,95.536,95.446,95.516,69200000.0
2007-07-03 06:45:00,95.528,95.569,95.515,95.562,67600000.0
2007-07-03 06:50:00,95.57,95.627,95.553,95.618,68200000.0
2007-07-03 06:55:00,95.619,95.621,95.582,95.621,72000000.0
2007-07-03 07:00:00,95.62,95.627,95.575,95.587,62400000.0
2007-07-03 07:05:00,95.57,95.583,95.532,95.548,81600000.0
2007-07-03 07:10:00,95.538,95.58,95.523,95.55,54400000.0
2007-07-03 07:15:00,95.567,95.62,95.567,95.611,51200000.0
2007-07-03 07:20:00,95.611,95.656,95.607,95.612,61200000.0
2007-07-03 07:25:00,95.587,95.644,95.587,95.636,74000000.0
2007-07-03 07:30:00,95.639,95.655,95.62,95.643,59200000.0
2007-07-03 07:35:00,95.637,95.637,95.591,95.612,78400000.0
2007-07-03 07:40:00,95.634,95.682,95.634,95.665,101200000.0
2007-07-03 07:45:00,95.637,95.665,95.575,95.65,62400000.0
2007-07-03 07:50:00,95.664,95.675,95.642,95.666,90600000.0
2007-07-03 07:55:00,95.668,95.751,95.66,95.721,94200000.0
2007-07-03 08:00:00,95.729,95.747,95.681,95.729,64000000.0
2007-07-03 08:05:00,95.745,95.814,95.737,95.811,67200000.0
2007-07-03 08:10:00,95.805,95.815,95.789,95.798,84200000.0
2007-07-03 08:15:00,95.808,95.868,95.798,95.86,56000000.0
2007-07-03 08:20:00,95.861,95.861,95.793,95.801,68800000.0
2007-07-03 08:25:00,95.785,95.883,95.769,95.883,60800000.0
2007-07-03 08:30:00,95.886,95.894,95.841,95.868,94400000.0
2007-07-03 08:35:00,95.874,95.874,95.788,95.8,110400000.0
2007-07-03 08:40:00,95.826,95.848,95.806,95.848,86400000.0
2007-07-03 08:45:00,95.85,95.86,95.825,95.849,78400000.0
2007-07-03 08:50:00,95.854,95.884,95.84,95.884,136000000.0
2007-07-03 08:55:00,95.865,95.89,95.821,95.838,101200000.0
2007-07-03 09:00:00,95.851,95.854,95.772,95.809,121000000.0
2007-07-03 09:05:00,95.793,95.796,95.76,95.787,127400000.0
2007-07-03 09:10:00,95.777,95.822,95.776,95.809,93200000.0
2007-07-03 09:15:00,95.789,95.831,95.738,95.758,294800000.0
2007-07-03 09:20:00,95.741,95.741,95.66,95.695,274600000.0
2007-07-03 09:25:00,95.703,95.839,95.703,95.819,168400000.0
2007-07-03 09:30:00,95.8,95.801,95.767,95.781,135400000.0
2007-07-03 09:35:00,95.772,95.78,95.726,95.752,188200000.0
2007-07-03 09:40:00,95.739,95.743,95.696,95.734,205800000.0
2007-07-03 09:45:00,95.725,95.737,95.652,95.663,88000000.0
2007-07-03 09:50:00,95.672,95.686,95.645,95.649,172200000.0
2007-07-03 09:55:00,95.649,95.707,95.631,95.705,177600000.0
2007-07-03 10:00:00,95.693,95.699,95.659,95.685,200400000.0
2007-07-03 10:05:00,95.683,95.691,95.654,95.655,176800000.0
2007-07-03 10:10:00,95.656,95.691,95.653,95.687,233200000.0
2007-07-03 10:15:00,95.688,95.724,95.687,95.712,148200000.0
2007-07-03 10:20:00,95.715,95.809,95.7,95.789,144000000.0
2007-07-03 10:25:00,95.795,95.835,95.787,95.787,258600000.0
2007-07-03 10:30:00,95.789,95.798,95.758,95.789,158400000.0
2007-07-03 10:35:00,95.794,95.805,95.774,95.774,88000000.0
2007-07-03 10:40:00,95.792,95.798,95.768,95.775,156200000.0
2007-07-03 10:45:00,95.765,95.82,95.765,95.803,140200000.0
2007-07-03 10:50:00,95.805,95.816,95.779,95.816,275600000.0
2007-07-03 10:55:00,95.824,95.905,95.824,95.89,208400000.0
2007-07-03 11:00:00,95.889,95.907,95.876,95.876,146000000.0
2007-07-03 11:05:00,95.877,95.943,95.864,95.914,194000000.0
2007-07-03 11:10:00,95.917,95.939,95.911,95.911,226600000.0
2007-07-03 11:15:00,95.91,95.938,95.903,95.917,212800000.0
2007-07-03 11:20:00,95.926,95.926,95.898,95.912,221200000.0
2007-07-03 11:25:00,95.919,95.924,95.866,95.917,128000000.0
2007-07-03 11:30:00,95.914,95.926,95.861,95.893,124200000.0
2007-07-03 11:35:00,95.888,95.891,95.853,95.884,140800000.0
2007-07-03 11:40:00,95.872,95.872,95.839,95.842,149800000.0
2007-07-03 11:45:00,95.849,95.857,95.808,95.808,172200000.0
2007-07-03 11:50:00,95.818,95.825,95.79,95.819,203600000.0
2007-07-03 11:55:00,95.824,95.858,95.82,95.834,224000000.0
2007-07-03 12:00:00,95.831,95.862,95.811,95.852,143800000.0
2007-07-03 12:05:00,95.852,95.857,95.827,95.832,97600000.0
2007-07-03 12:10:00,95.827,95.847,95.806,95.824,99200000.0
2007-07-03 12:15:00,95.822,95.845,95.813,95.832,157600000.0
2007-07-03 12:20:00,95.841,95.851,95.817,95.817,190600000.0
2007-07-03 12:25:00,95.807,95.843,95.681,95.716,258000000.0
2007-07-03 12:30:00,95.795,95.813,95.706,95.792,213600000.0
2007-07-03 12:35:00,95.802,95.848,95.802,95.815,125800000.0
2007-07-03 12:40:00,95.807,95.858,95.804,95.847,120000000.0
2007-07-03 12:45:00,95.853,95.882,95.843,95.871,158800000.0
2007-07-03 12:50:00,95.863,95.875,95.79,95.79,85800000.0
2007-07-03 12:55:00,95.804,95.841,95.802,95.826,91200000.0
2007-07-03 13:00:00,95.841,95.913,95.837,95.888,75200000.0
2007-07-03 13:05:00,95.893,95.926,95.868,95.892,104000000.0
2007-07-03 13:10:00,95.878,95.948,95.875,95.948,88800000.0
2007-07-03 13:15:00,95.95,95.966,95.853,95.888,120000000.0
2007-07-03 13:20:00,95.903,95.936,95.892,95.931,107200000.0
2007-07-03 13:25:00,95.924,95.924,95.861,95.861,140800000.0
2007-07-03 13:30:00,95.842,95.871,95.83,95.854,90000000.0
2007-07-03 13:35:00,95.844,95.857,95.831,95.842,138000000.0
2007-07-03 13:40:00,95.843,95.848,95.79,95.792,96000000.0
2007-07-03 13:45:00,95.776,95.816,95.776,95.8,101200000.0
2007-07-03 13:50:00,95.802,95.856,95.788,95.856,150800000.0
2007-07-03 13:55:00,95.847,95.865,95.842,95.846,120000000.0
2007-07-03 14:00:00,95.85,95.888,95.85,95.881,103400000.0
2007-07-03 14:05:00,95.885,95.891,95.816,95.837,90600000.0
2007-07-03 14:10:00,95.832,95.853,95.808,95.811,87400000.0
2007-07-03 14:15:00,95.823,95.823,95.726,95.733,127400000.0
2007-07-03 14:20:00,95.772,95.811,95.766,95.811,116200000.0
2007-07-03 14:25:00,95.813,95.817,95.802,95.816,67200000.0
2007-07-03 14:30:00,95.821,95.826,95.699,95.764,74600000.0
2007-07-03 14:35:00,95.77,95.811,95.732,95.732,60800000.0
2007-07-03 14:40:00,95.732,95.741,95.685,95.701,69200000.0
2007-07-03 14:45:00,95.699,95.766,95.683,95.766,70400000.0
2007-07-03 14:50:00,95.762,95.762,95.659,95.659,68800000.0
2007-07-03 14:55:00,95.66,95.666,95.616,95.628,60800000.0
2007-07-03 15:00:00,95.63,95.703,95.63,95.673,72000000.0
2007-07-03 15:05:00,95.678,95.714,95.678,95.703,60800000.0
2007-07-03 15:10:00,95.7,95.72,95.683,95.699,70800000.0
2007-07-03 15:15:00,95.692,95.71,95.667,95.68,73600000.0
2007-07-03 15:20:00,95.682,95.723,95.594,95.72,66600000.0
2007-07-03 15:25:00,95.715,95.732,95.703,95.708,70400000.0
2007-07-03 15:30:00,95.711,95.711,95.64,95.659,64000000.0
2007-07-03 15:35:00,95.655,95.7,95.634,95.7,64400000.0
2007-07-03 15:40:00,95.692,95.704,95.623,95.627,72400000.0
2007-07-03 15:45:00,95.633,95.636,95.594,95.6,58600000.0
2007-07-03 15:50:00,95.598,95.598,95.51,95.551,67200000.0
2007-07-03 15:55:00,95.531,95.578,95.526,95.541,65600000.0
2007-07-03 16:00:00,95.499,95.606,95.499,95.595,49600000.0
2007-07-03 16:05:00,95.585,95.641,95.584,95.641,65600000.0
2007-07-03 16:10:00,95.633,95.648,95.614,95.628,67200000.0
2007-07-03 16:15:00,95.628,95.631,95.57,95.57,67200000.0
2007-07-03 16:20:00,95.567,95.586,95.531,95.547,57000000.0
2007-07-03 16:25:00,95.533,95.585,95.533,95.56,68800000.0
2007-07-03 16:30:00,95.573,95.576,95.552,95.562,72000000.0
2007-07-03 16:35:00,95.567,95.567,95.407,95.449,64000000.0
2007-07-03 16:40:00,95.458,95.482,95.444,95.473,65600000.0
2007-07-03 16:45:00,95.503,95.566,95.503,95.566,67200000.0
2007-07-03 16:50:00,95.573,95.605,95.53,95.58,81000000.0
2007-07-03 16:55:00,95.57,95.588,95.544,95.544,67600000.0
2007-07-03 17:00:00,95.536,95.573,95.474,95.571,68800000.0
2007-07-03 17:05:00,95.575,95.577,95.526,95.567,73600000.0
2007-07-03 17:10:00,95.57,95.625,95.554,95.612,62400000.0
2007-07-03 17:15:00,95.616,95.638,95.605,95.632,64000000.0
2007-07-03 17:20:00,95.629,95.631,95.495,95.602,57600000.0
2007-07-03 17:25:00,95.603,95.607,95.567,95.58,65600000.0
2007-07-03 17:30:00,95.607,95.628,95.589,95.604,57600000.0
2007-07-03 17:35:00,95.612,95.622,95.585,95.599,68800000.0
2007-07-03 17:40:00,95.586,95.601,95.559,95.565,59600000.0
2007-07-03 17:45:00,95.595,95.601,95.563,95.571,65600000.0
2007-07-03 17:50:00,95.573,95.582,95.524,95.552,67200000.0
2007-07-03 17:55:00,95.564,95.583,95.533,95.579,63400000.0
2007-07-03 18:00:00,95.567,95.616,95.515,95.58,78400000.0
2007-07-03 18:05:00,95.582,95.591,95.565,95.574,56000000.0
2007-07-03 18:10:00,95.574,95.602,95.566,95.57,60200000.0
2007-07-03 18:15:00,95.569,95.615,95.566,95.603,67600000.0
2007-07-03 18:20:00,95.612,95.658,95.589,95.621,68200000.0
2007-07-03 18:25:00,95.615,95.641,95.611,95.613,63400000.0
2007-07-03 18:30:00,95.6,95.6,95.54,95.55,59200000.0
2007-07-03 18:35:00,95.552,95.552,95.521,95.54,69800000.0
2007-07-03 18:40:00,95.536,95.564,95.526,95.555,62400000.0
2007-07-03 18:45:00,95.559,95.582,95.548,95.577,60800000.0
2007-07-03 18:50:00,95.577,95.585,95.55,95.556,66600000.0
2007-07-03 18:55:00,95.57,95.589,95.521,95.533,67200000.0
2007-07-03 19:00:00,95.551,95.561,95.537,95.551,67200000.0
2007-07-03 19:05:00,95.546,95.572,95.54,95.571,72000000.0
2007-07-03 19:10:00,95.552,95.588,95.532,95.581,67000000.0
2007-07-03 19:15:00,95.585,95.59,95.563,95.572,72000000.0
2007-07-03 19:20:00,95.566,95.604,95.544,95.581,73600000.0
2007-07-03 19:25:00,95.582,95.609,95.581,95.605,64000000.0
2007-07-03 19:30:00,95.608,95.616,95.574,95.614,64000000.0
2007-07-03 19:35:00,95.618,95.647,95.609,95.621,73600000.0
2007-07-03 19:40:00,95.637,95.641,95.595,95.616,64000000.0
2007-07-03 19:45:00,95.61,95.617,95.591,95.595,64000000.0
2007-07-03 19:50:00,95.594,95.609,95.573,95.582,67600000.0
2007-07-03 19:55:00,95.608,95.608,95.573,95.592,70400000.0
2007-07-03 20:00:00,95.594,95.628,95.594,95.613,64000000.0
2007-07-03 20:05:00,95.628,95.629,95.605,95.623,62400000.0
2007-07-03 20:10:00,95.619,95.652,95.607,95.652,69200000.0
2007-07-03 20:15:00,95.645,95.645,95.59,95.59,60800000.0
2007-07-03 20:20:00,95.581,95.612,95.57,95.596,62400000.0
2007-07-03 20:25:00,95.592,95.619,95.587,95.599,70400000.0
2007-07-03 20:30:00,95.605,95.623,95.588,95.6,73600000.0
2007-07-03 20:35:00,95.592,95.599,95.578,95.592,72000000.0
2007-07-03 20:40:00,95.582,95.61,95.58,95.604,65600000.0
2007-07-03 20:45:00,95.578,95.592,95.513,95.592,60800000.0
2007-07-03 20:50:00,95.588,95.591,95.553,95.563,63400000.0
2007-07-03 20:55:00,95.579,95.579,95.546,95.551,64000000.0
2007-07-03 21:00:00,95.546,95.554,95.505,95.526,62400000.0
2007-07-03 21:05:00,95.545,95.551,95.505,95.528,71800000.0
2007-07-03 21:10:00,95.525,95.546,95.506,95.546,64400000.0
2007-07-03 21:15:00,95.538,95.563,95.525,95.535,62400000.0
2007-07-03 21:20:00,95.54,95.565,95.485,95.486,67000000.0
2007-07-03 21:25:00,95.528,95.583,95.526,95.583,58600000.0
2007-07-03 21:30:00,95.578,95.588,95.558,95.562,49600000.0
2007-07-03 21:35:00,95.552,95.557,95.527,95.549,67200000.0
2007-07-03 21:40:00,95.548,95.563,95.538,95.538,57600000.0
2007-07-03 21:45:00,95.556,95.584,95.488,95.573,65600000.0
2007-07-03 21:50:00,95.559,95.58,95.553,95.557,65600000.0
2007-07-03 21:55:00,95.558,95.571,95.532,95.551,40000000.0
2007-07-03 22:00:00,95.553,95.583,95.484,95.507,61800000.0
2007-07-03 22:05:00,95.57,95.57,95.5,95.515,63400000.0
2007-07-03 22:10:00,95.505,95.516,95.471,95.503,69800000.0
2007-07-03 22:15:00,95.506,95.516,95.488,95.5,61800000.0
2007-07-03 22:20:00,95.499,95.515,95.492,95.51,51200000.0
2007-07-03 22:25:00,95.508,95.539,95.502,95.537,49600000.0
2007-07-03 22:30:00,95.525,95.547,95.523,95.547,48000000.0
2007-07-03 22:35:00,95.525,95.557,95.525,95.542,62400000.0
2007-07-03 22:40:00,95.54,95.565,95.406,95.507,67200000.0
2007-07-03 22:45:00,95.514,95.541,95.513,95.537,56000000.0
2007-07-03 22:50:00,95.531,95.545,95.514,95.514,72400000.0
2007-07-03 22:55:00,95.523,95.551,95.512,95.532,60200000.0
2007-07-03 23:00:00,95.556,95.57,95.548,95.566,62800000.0
2007-07-03 23:05:00,95.566,95.586,95.5,95.577,49000000.0
2007-07-03 23:10:00,95.606,95.611,95.573,95.611,70400000.0
2007-07-03 23:15:00,95.619,95.625,95.567,95.602,57600000.0
2007-07-03 23:20:00,95.65,95.655,95.589,95.589,62400000.0
2007-07-03 23:25:00,95.602,95.609,95.533,95.557,52200000.0
2007-07-03 23:30:00,95.562,95.562,95.537,95.561,65600000.0
2007-07-03 23:35:00,95.55,95.557,95.459,95.548,64000000.0
2007-07-03 23:40:00,95.566,95.568,95.54,95.541,64800000.0
2007-07-03 23:45:00,95.534,95.55,95.522,95.53,61200000.0
2007-07-03 23:50:00,95.532,95.542,95.514,95.539,62400000.0
2007-07-03 23:55:00,95.528,95.58,95.528,95.568,59200000.0
2007-07-04 00:00:00,95.567,95.598,95.561,95.58,68800000.0
2007-07-04 00:05:00,95.595,95.595,95.539,95.549,62800000.0
2007-07-04 00:10:00,95.562,95.59,95.548,95.584,51600000.0
2007-07-04 00:15:00,95.588,95.617,95.554,95.617,60800000.0
2007-07-04 00:20:00,95.6,95.615,95.532,95.6,69800000.0
2007-07-04 00:25:00,95.599,95.623,95.552,95.62,61200000.0
2007-07-04 00:30:00,95.622,95.639,95.604,95.604,72000000.0
2007-07-04 00:35:00,95.614,95.641,95.607,95.626,61800000.0
2007-07-04 00:40:00,95.63,95.684,95.63,95.658,68800000.0
2007-07-04 00:45:00,95.659,95.69,95.659,95.678,64000000.0
2007-07-04 00:50:00,95.679,95.698,95.661,95.698,68800000.0
2007-07-04 00:55:00,95.701,95.705,95.582,95.673,63400000.0
2007-07-04 01:00:00,95.689,95.72,95.67,95.72,56000000.0
2007-07-04 01:05:00,95.712,95.715,95.607,95.698,56000000.0
2007-07-04 01:10:00,95.683,95.687,95.652,95.664,68800000.0
2007-07-04 01:15:00,95.658,95.678,95.647,95.656,60800000.0
2007-07-04 01:20:00,95.653,95.707,95.653,95.703,67600000.0
2007-07-04 01:25:00,95.7,95.722,95.692,95.697,65600000.0
2007-07-04 01:30:00,95.7,95.711,95.647,95.648,56000000.0
2007-07-04 01:35:00,95.658,95.714,95.572,95.694,65600000.0
2007-07-04 01:40:00,95.691,95.704,95.615,95.685,58000000.0
2007-07-04 01:45:00,95.68,95.696,95.67,95.689,58400000.0
2007-07-04 01:50:00,95.696,95.696,95.575,95.598,72000000.0
2007-07-04 01:55:00,95.583,95.613,95.574,95.602,72000000.0
2007-07-04 02:00:00,95.596,95.612,95.586,95.606,61800000.0
2007-07-04 02:05:00,95.6,95.61,95.574,95.607,73400000.0
2007-07-04 02:10:00,95.589,95.628,95.581,95.621,75200000.0
2007-07-04 02:15:00,95.634,95.643,95.619,95.643,56000000.0
2007-07-04 02:20:00,95.648,95.67,95.632,95.65,71400000.0
2007-07-04 02:25:00,95.646,95.699,95.644,95.662,73600000.0
2007-07-04 02:30:00,95.667,95.676,95.645,95.646,65600000.0
2007-07-04 02:35:00,95.646,95.646,95.623,95.626,60800000.0
2007-07-04 02:40:00,95.62,95.645,95.6,95.639,78800000.0
2007-07-04 02:45:00,95.628,95.646,95.611,95.62,66600000.0
2007-07-04 02:50:00,95.62,95.64,95.571,95.606,69800000.0
2007-07-04 02:55:00,95.612,95.621,95.578,95.58,62400000.0
2007-07-04 03:00:00,95.582,95.62,95.582,95.596,62400000.0
2007-07-04 03:05:00,95.598,95.631,95.596,95.625,62800000.0
2007-07-04 03:10:00,95.614,95.622,95.596,95.599,64000000.0
2007-07-04 03:15:00,95.597,95.627,95.586,95.596,78400000.0
2007-07-04 03:20:00,95.595,95.637,95.595,95.606,67200000.0
2007-07-04 03:25:00,95.612,95.612,95.571,95.571,68200000.0
2007-07-04 03:30:00,95.598,95.645,95.594,95.633,76200000.0
2007-07-04 03:35:00,95.636,95.654,95.597,95.597,75200000.0
2007-07-04 03:40:00,95.609,95.633,95.598,95.63,62400000.0
2007-07-04 03:45:00,95.629,95.639,95.61,95.625,64000000.0
2007-07-04 03:50:00,95.621,95.645,95.587,95.64,54400000.0
2007-07-04 03:55:00,95.658,95.668,95.612,95.656,64000000.0
2007-07-04 04:00:00,95.636,95.663,95.554,95.663,67000000.0
2007-07-04 04:05:00,95.639,95.667,95.619,95.652,60800000.0
2007-07-04 04:10:00,95.661,95.71,95.661,95.673,64000000.0
2007-07-04 04:15:00,95.672,95.695,95.628,95.65,91200000.0
2007-07-04 04:20:00,95.669,95.683,95.65,95.67,63800000.0
2007-07-04 04:25:00,95.679,95.69,95.673,95.68,73600000.0
2007-07-04 04:30:00,95.669,95.705,95.613,95.667,68200000.0
2007-07-04 04:35:00,95.702,95.702,95.647,95.65,65600000.0
2007-07-04 04:40:00,95.626,95.652,95.613,95.642,59200000.0
2007-07-04 04:45:00,95.637,95.637,95.569,95.581,63400000.0
2007-07-04 04:50:00,95.591,95.62,95.591,95.613,93600000.0
2007-07-04 04:55:00,95.629,95.645,95.582,95.6,76800000.0
2007-07-04 05:00:00,95.586,95.603,95.57,95.603,79400000.0
2007-07-04 05:05:00,95.604,95.638,95.587,95.614,57600000.0
2007-07-04 05:10:00,95.605,95.649,95.605,95.633,67200000.0
2007-07-04 05:15:00,95.641,95.676,95.641,95.654,68200000.0
2007-07-04 05:20:00,95.66,95.67,95.651,95.663,86400000.0
2007-07-04 05:25:00,95.663,95.667,95.579,95.667,65600000.0
2007-07-04 05:30:00,95.663,95.698,95.655,95.695,60800000.0
2007-07-04 05:35:00,95.684,95.706,95.656,95.685,54400000.0
2007-07-04 05:40:00,95.686,95.693,95.661,95.673,60800000.0
2007-07-04 05:45:00,95.669,95.671,95.632,95.633,63200000.0
2007-07-04 05:50:00,95.637,95.643,95.612,95.64,68200000.0
2007-07-04 05:55:00,95.626,95.646,95.615,95.637,78400000.0
2007-07-04 06:00:00,95.624,95.656,95.624,95.644,73600000.0
2007-07-04 06:05:00,95.64,95.666,95.629,95.657,63400000.0
2007-07-04 06:10:00,95.627,95.661,95.623,95.653,70200000.0
2007-07-04 06:15:00,95.649,95.671,95.639,95.65,41600000.0
2007-07-04 06:20:00,95.66,95.681,95.539,95.681,65600000.0
2007-07-04 06:25:00,95.675,95.725,95.675,95.696,70400000.0
2007-07-04 06:30:00,95.705,95.731,95.701,95.713,64400000.0
2007-07-04 06:35:00,95.69,95.722,95.666,95.666,60800000.0
2007-07-04 06:40:00,95.683,95.697,95.606,95.679,64000000.0
2007-07-04 06:45:00,95.688,95.709,95.664,95.7,67200000.0
2007-07-04 06:50:00,95.707,95.707,95.661,95.661,67200000.0
2007-07-04 06:55:00,95.661,95.744,95.661,95.744,72400000.0
2007-07-04 07:00:00,95.744,95.772,95.74,95.765,62400000.0
2007-07-04 07:05:00,95.741,95.759,95.727,95.751,82000000.0
2007-07-04 07:10:00,95.745,95.754,95.707,95.707,68800000.0
2007-07-04 07:15:00,95.733,95.733,95.675,95.686,64000000.0
2007-07-04 07:20:00,95.69,95.699,95.65,95.699,62400000.0
2007-07-04 07:25:00,95.707,95.74,95.707,95.724,73600000.0
2007-07-04 07:30:00,95.735,95.747,95.708,95.708,59200000.0
2007-07-04 07:35:00,95.719,95.746,95.71,95.733,77200000.0
2007-07-04 07:40:00,95.714,95.74,95.698,95.705,102400000.0
2007-07-04 07:45:00,95.716,95.756,95.665,95.72,62400000.0
2007-07-04 07:50:00,95.733,95.757,95.714,95.73,91600000.0
2007-07-04 07:55:00,95.746,95.758,95.723,95.736,93800000.0
2007-07-04 08:00:00,95.742,95.779,95.735,95.761,63400000.0
2007-07-04 08:05:00,95.748,95.784,95.71,95.757,57600000.0
2007-07-04 08:10:00,95.764,95.78,95.741,95.753,84800000.0
2007-07-04 08:15:00,95.74,95.75,95.715,95.728,56000000.0
2007-07-04 08:20:00,95.747,95.755,95.682,95.682,68800000.0
2007-07-04 08:25:00,95.68,95.744,95.68,95.744,60200000.0
2007-07-04 08:30:00,95.736,95.742,95.682,95.711,94400000.0
2007-07-04 08:35:00,95.711,95.728,95.682,95.682,110200000.0
2007-07-04 08:40:00,95.677,95.723,95.677,95.698,86800000.0
2007-07-04 08:45:00,95.696,95.728,95.689,95.726,78400000.0
2007-07-04 08:50:00,95.71,95.756,95.699,95.75,136400000.0
2007-07-04 08:55:00,95.744,95.758,95.734,95.734,100600000.0
2007-07-04 09:00:00,95.735,95.773,95.735,95.763,121600000.0
2007-07-04 09:05:00,95.762,95.797,95.747,95.795,128400000.0
2007-07-04 09:10:00,95.792,95.801,95.745,95.764,92200000.0
2007-07-04 09:15:00,95.758,95.758,95.716,95.729,295400000.0
2007-07-04 09:20:00,95.733,95.75,95.697,95.701,275600000.0
2007-07-04 09:25:00,95.718,95.718,95.666,95.68,169600000.0
2007-07-04 09:30:00,95.679,95.679,95.595,95.595,136000000.0
2007-07-04 09:35:00,95.591,95.64,95.558,95.638,187000000.0
2007-07-04 09:40:00,95.633,95.655,95.613,95.629,206800000.0
2007-07-04 09:45:00,95.624,95.702,95.624,95.686,88000000.0
2007-07-04 09:50:00,95.674,95.7,95.665,95.67,172800000.0
2007-07-04 09:55:00,95.69,95.699,95.65,95.65,177600000.0
2007-07-04 10:00:00,95.648,95.763,95.648,95.738,201400000.0
2007-07-04 10:05:00,95.739,95.774,95.729,95.734,177600000.0
2007-07-04 10:10:00,95.734,95.747,95.698,95.698,232200000.0
2007-07-04 10:15:00,95.687,95.706,95.673,95.696,147400000.0
2007-07-04 10:20:00,95.707,95.765,95.707,95.759,143200000.0
2007-07-04 10:25:00,95.764,95.765,95.721,95.737,259600000.0
2007-07-04 10:30:00,95.733,95.754,95.716,95.73,157200000.0
2007-07-04 10:35:00,95.744,95.783,95.742,95.779,88000000.0
2007-07-04 10:40:00,95.785,95.79,95.753,95.753,155600000.0
2007-07-04 10:45:00,95.759,95.778,95.753,95.778,140800000.0
2007-07-04 10:50:00,95.769,95.77,95.74,95.757,276000000.0
2007-07-04 10:55:00,95.754,95.756,95.709,95.709,209800000.0
2007-07-04 11:00:00,95.719,95.727,95.705,95.721,146600000.0
2007-07-04 11:05:00,95.72,95.738,95.695,95.707,194400000.0
2007-07-04 11:10:00,95.716,95.739,95.706,95.73,229200000.0
2007-07-04 11:15:00,95.723,95.766,95.722,95.754,212000000.0
2007-07-04 11:20:00,95.753,95.754,95.712,95.72,220000000.0
2007-07-04 11:25:00,95.719,95.721,95.689,95.71,127400000.0
2007-07-04 11:30:00,95.719,95.746,95.715,95.746,124800000.0
2007-07-04 11:35:00,95.747,95.765,95.735,95.751,141600000.0
2007-07-04 11:40:00,95.758,95.77,95.737,95.747,141200000.0
2007-07-04 11:45:00,95.757,95.759,95.735,95.755,171600000.0
2007-07-04 11:50:00,95.749,95.773,95.746,95.765,204600000.0
2007-07-04 11:55:00,95.777,95.788,95.758,95.781,222200000.0
2007-07-04 12:00:00,95.766,95.793,95.743,95.78,144000000.0
2007-07-04 12:05:00,95.779,95.799,95.775,95.799,97600000.0
2007-07-04 12:10:00,95.818,95.838,95.803,95.822,99200000.0
2007-07-04 12:15:00,95.821,95.826,95.768,95.769,158200000.0
2007-07-04 12:20:00,95.766,95.792,95.766,95.786,192000000.0
2007-07-04 12:25:00,95.767,95.8,95.707,95.713,257200000.0
2007-07-04 12:30:00,95.781,95.795,95.687,95.769,212200000.0
2007-07-04 12:35:00,95.778,95.792,95.77,95.774,126200000.0
2007-07-04 12:40:00,95.774,95.79,95.753,95.777,120000000.0
2007-07-04 12:45:00,95.779,95.794,95.733,95.733,160000000.0
2007-07-04 12:50:00,95.715,95.723,95.696,95.719,86400000.0
2007-07-04 12:55:00,95.711,95.735,95.679,95.71,91200000.0
2007-07-04 13:00:00,95.705,95.765,95.675,95.765,76000000.0
2007-07-04 13:05:00,95.811,95.831,95.779,95.791,104400000.0
2007-07-04 13:10:00,95.781,95.821,95.781,95.799,89600000.0
2007-07-04 13:15:00,95.794,95.803,95.777,95.788,119400000.0
2007-07-04 13:20:00,95.801,95.842,95.784,95.842,107200000.0
2007-07-04 13:25:00,95.844,95.85,95.819,95.838,140200000.0
2007-07-04 13:30:00,95.84,95.84,95.786,95.793,91200000.0
2007-07-04 13:35:00,95.798,95.798,95.765,95.767,138600000.0
2007-07-04 13:40:00,95.767,95.781,95.751,95.752,96000000.0
2007-07-04 13:45:00,95.749,95.753,95.708,95.71,102400000.0
2007-07-04 13:50:00,95.708,95.742,95.685,95.742,150200000.0
2007-07-04 13:55:00,95.736,95.742,95.716,95.722,119400000.0
2007-07-04 14:00:00,95.727,95.778,95.713,95.777,103400000.0
2007-07-04 14:05:00,95.774,95.821,95.774,95.821,91200000.0
2007-07-04 14:10:00,95.826,95.83,95.79,95.809,88400000.0
2007-07-04 14:15:00,95.813,95.825,95.81,95.814,127400000.0
2007-07-04 14:20:00,95.82,95.842,95.798,95.828,116800000.0
2007-07-04 14:25:00,95.827,95.846,95.797,95.828,67000000.0
2007-07-04 14:30:00,95.824,95.852,95.749,95.807,74600000.0
2007-07-04 14:35:00,95.81,95.811,95.731,95.757,60800000.0
2007-07-04 14:40:00,95.762,95.764,95.726,95.744,70600000.0
2007-07-04 14:45:00,95.756,95.784,95.755,95.784,70400000.0
2007-07-04 14:50:00,95.784,95.794,95.748,95.748,57600000.0
2007-07-04 14:55:00,95.741,95.747,95.707,95.711,60800000.0
2007-07-04 15:00:00,95.721,95.75,95.719,95.719,72000000.0
2007-07-04 15:05:00,95.723,95.751,95.705,95.737,61200000.0
2007-07-04 15:10:00,95.736,95.774,95.723,95.723,70400000.0
2007-07-04 15:15:00,95.752,95.773,95.717,95.762,73400000.0
2007-07-04 15:20:00,95.753,95.778,95.662,95.765,67200000.0
2007-07-04 15:25:00,95.762,95.782,95.735,95.74,69800000.0
2007-07-04 15:30:00,95.747,95.782,95.742,95.778,64000000.0
2007-07-04 15:35:00,95.776,95.848,95.768,95.848,64000000.0
2007-07-04 15:40:00,95.854,95.87,95.776,95.863,72000000.0
2007-07-04 15:45:00,95.835,95.854,95.813,95.82,59200000.0
2007-07-04 15:50:00,95.817,95.867,95.808,95.867,67200000.0
2007-07-04 15:55:00,95.85,95.905,95.831,95.887,65600000.0
2007-07-04 16:00:00,95.879,95.884,95.793,95.853,51200000.0
2007-07-04 16:05:00,95.845,95.879,95.816,95.857,65600000.0
2007-07-04 16:10:00,95.848,95.879,95.839,95.877,66600000.0
2007-07-04 16:15:00,95.876,95.897,95.854,95.859,67200000.0
2007-07-04 16:20:00,95.864,95.867,95.81,95.81,57000000.0
2007-07-04 16:25:00,95.79,95.792,95.729,95.784,68800000.0
2007-07-04 16:30:00,95.773,95.808,95.772,95.794,72000000.0
2007-07-04 16:35:00,95.783,95.792,95.757,95.764,64000000.0
2007-07-04 16:40:00,95.771,95.798,95.754,95.754,65600000.0
2007-07-04 16:45:00,95.764,95.764,95.719,95.741,66600000.0
2007-07-04 16:50:00,95.755,95.81,95.693,95.81,81600000.0
2007-07-04 16:55:00,95.829,95.903,95.796,95.903,68800000.0
2007-07-04 17:00:00,95.918,95.929,95.787,95.893,68200000.0
2007-07-04 17:05:00,95.895,95.921,95.821,95.838,73600000.0
2007-07-04 17:10:00,95.824,95.845,95.812,95.831,62400000.0
2007-07-04 17:15:00,95.826,95.852,95.759,95.776,63400000.0
2007-07-04 17:20:00,95.778,95.789,95.681,95.787,57600000.0
2007-07-04 17:25:00,95.788,95.817,95.786,95.792,64400000.0
2007-07-04 17:30:00,95.803,95.823,95.769,95.823,58600000.0
2007-07-04 17:35:00,95.822,95.829,95.785,95.805,67600000.0
2007-07-04 17:40:00,95.801,95.815,95.779,95.791,59200000.0
2007-07-04 17:45:00,95.803,95.846,95.784,95.845,65000000.0
2007-07-04 17:50:00,95.844,95.844,95.819,95.82,67200000.0
2007-07-04 17:55:00,95.843,95.843,95.804,95.815,54400000.0
2007-07-04 18:00:00,95.818,95.829,95.724,95.818,78800000.0
2007-07-04 18:05:00,95.82,95.827,95.797,95.812,67200000.0
2007-07-04 18:10:00,95.826,95.838,95.801,95.817,60800000.0
2007-07-04 18:15:00,95.823,95.858,95.817,95.84,67200000.0
2007-07-04 18:20:00,95.837,95.841,95.764,95.834,69200000.0
2007-07-04 18:25:00,95.84,95.853,95.822,95.822,63400000.0
2007-07-04 18:30:00,95.819,95.851,95.817,95.829,59200000.0
2007-07-04 18:35:00,95.826,95.849,95.797,95.802,70400000.0
2007-07-04 18:40:00,95.828,95.83,95.798,95.817,62400000.0
2007-07-04 18:45:00,95.8,95.805,95.779,95.796,61200000.0
2007-07-04 18:50:00,95.816,95.855,95.801,95.855,67200000.0
2007-07-04 18:55:00,95.86,95.863,95.821,95.822,49600000.0
2007-07-04 19:00:00,95.852,95.852,95.79,95.805,56000000.0
2007-07-04 19:05:00,95.808,95.817,95.781,95.8,72400000.0
2007-07-04 19:10:00,95.801,95.809,95.782,95.785,68800000.0
2007-07-04 19:15:00,95.788,95.788,95.741,95.771,72400000.0
2007-07-04 19:20:00,95.769,95.79,95.755,95.774,73000000.0
2007-07-04 19:25:00,95.785,95.817,95.743,95.747,63400000.0
2007-07-04 19:30:00,95.774,95.781,95.745,95.745,64000000.0
2007-07-04 19:35:00,95.749,95.764,95.728,95.751,74000000.0
2007-07-04 19:40:00,95.745,95.755,95.712,95.724,64000000.0
2007-07-04 19:45:00,95.704,95.742,95.704,95.724,63400000.0
2007-07-04 19:50:00,95.709,95.769,95.709,95.76,68600000.0
2007-07-04 19:55:00,95.772,95.791,95.703,95.717,69200000.0
2007-07-04 20:00:00,95.713,95.775,95.711,95.743,64000000.0
2007-07-04 20:05:00,95.734,95.755,95.706,95.706,61800000.0
2007-07-04 20:10:00,95.718,95.82,95.718,95.781,68800000.0
2007-07-04 20:15:00,95.79,95.8,95.774,95.79,61800000.0
2007-07-04 20:20:00,95.792,95.81,95.768,95.778,65600000.0
2007-07-04 20:25:00,95.768,95.783,95.758,95.769,70400000.0
2007-07-04 20:30:00,95.775,95.784,95.755,95.765,73000000.0
2007-07-04 20:35:00,95.769,95.783,95.758,95.77,56000000.0
2007-07-04 20:40:00,95.766,95.781,95.763,95.77,59200000.0
2007-07-04 20:45:00,95.779,95.818,95.738,95.799,60800000.0
2007-07-04 20:50:00,95.808,95.85,95.808,95.836,64000000.0
2007-07-04 20:55:00,95.841,95.86,95.79,95.793,70600000.0
2007-07-04 21:00:00,95.789,95.816,95.777,95.803,62400000.0
2007-07-04 21:05:00,95.805,95.818,95.784,95.789,72000000.0
2007-07-04 21:10:00,95.804,95.828,95.75,95.79,63400000.0
2007-07-04 21:15:00,95.751,95.821,95.745,95.769,61800000.0
2007-07-04 21:20:00,95.754,95.817,95.74,95.745,69200000.0
2007-07-04 21:25:00,95.76,95.775,95.709,95.715,67600000.0
2007-07-04 21:30:00,95.726,95.735,95.682,95.709,49600000.0
2007-07-04 21:35:00,95.73,95.752,95.677,95.737,67200000.0
2007-07-04 21:40:00,95.733,95.77,95.72,95.733,64000000.0
2007-07-04 21:45:00,95.75,95.765,95.656,95.739,66000000.0
2007-07-04 21:50:00,95.722,95.77,95.712,95.72,62400000.0
2007-07-04 21:55:00,95.75,95.755,95.715,95.717,52800000.0
2007-07-04 22:00:00,95.736,95.763,95.646,95.669,62400000.0
2007-07-04 22:05:00,95.73,95.754,95.708,95.715,63800000.0
2007-07-04 22:10:00,95.676,95.723,95.676,95.721,69800000.0
2007-07-04 22:15:00,95.7,95.726,95.686,95.719,62400000.0
2007-07-04 22:20:00,95.719,95.734,95.69,95.707,64000000.0
2007-07-04 22:25:00,95.708,95.735,95.696,95.711,70400000.0
2007-07-04 22:30:00,95.697,95.735,95.691,95.728,60800000.0
2007-07-04 22:35:00,95.718,95.762,95.717,95.733,61600000.0
2007-07-04 22:40:00,95.73,95.789,95.722,95.765,67200000.0
2007-07-04 22:45:00,95.75,95.829,95.732,95.802,52200000.0
2007-07-04 22:50:00,95.8,95.841,95.781,95.817,60200000.0
2007-07-04 22:55:00,95.83,95.877,95.826,95.853,60800000.0
2007-07-04 23:00:00,95.851,95.874,95.841,95.843,62400000.0
2007-07-04 23:05:00,95.833,95.85,95.753,95.831,60800000.0
2007-07-04 23:10:00,95.832,95.844,95.813,95.827,70400000.0
2007-07-04 23:15:00,95.836,95.84,95.797,95.797,54400000.0
2007-07-04 23:20:00,95.793,95.815,95.784,95.788,62400000.0
2007-07-04 23:25:00,95.788,95.809,95.773,95.773,52800000.0
2007-07-04 23:30:00,95.789,95.801,95.741,95.755,62400000.0
2007-07-04 23:35:00,95.758,95.79,95.693,95.782,64000000.0
2007-07-04 23:40:00,95.774,95.796,95.758,95.783,64000000.0
2007-07-04 23:45:00,95.784,95.789,95.762,95.775,61600000.0
2007-07-04 23:50:00,95.768,95.777,95.753,95.763,62800000.0
2007-07-04 23:55:00,95.765,95.766,95.728,95.74,59600000.0
2007-07-05 00:00:00,95.738,95.772,95.729,95.772,68800000.0
2007-07-05 00:05:00,95.779,95.795,95.76,95.795,62400000.0
2007-07-05 00:10:00,95.801,95.83,95.801,95.811,52800000.0
2007-07-05 00:15:00,95.82,95.824,95.788,95.803,60800000.0
2007-07-05 00:20:00,95.814,95.88,95.744,95.866,70800000.0
2007-07-05 00:25:00,95.881,95.891,95.791,95.853,60800000.0
2007-07-05 00:30:00,95.837,95.867,95.832,95.836,72000000.0
2007-07-05 00:35:00,95.845,95.904,95.845,95.873,61800000.0
2007-07-05 00:40:00,95.869,95.88,95.837,95.868,68200000.0
2007-07-05 00:45:00,95.855,95.905,95.855,95.896,62200000.0
2007-07-05 00:50:00,95.9,95.915,95.871,95.875,68800000.0
2007-07-05 00:55:00,95.89,95.913,95.799,95.875,64000000.0
2007-07-05 01:00:00,95.843,95.849,95.792,95.849,49600000.0
2007-07-05 01:05:00,95.854,95.892,95.781,95.862,56000000.0
2007-07-05 01:10:00,95.847,95.85,95.804,95.806,68800000.0
2007-07-05 01:15:00,95.809,95.843,95.809,95.814,57600000.0
2007-07-05 01:20:00,95.801,95.826,95.801,95.82,67200000.0
2007-07-05 01:25:00,95.805,95.845,95.805,95.825,65600000.0
2007-07-05 01:30:00,95.825,95.834,95.807,95.807,59200000.0
2007-07-05 01:35:00,95.82,95.82,95.788,95.789,67200000.0
2007-07-05 01:40:00,95.797,95.815,95.747,95.814,57000000.0
2007-07-05 01:45:00,95.813,95.848,95.813,95.843,58000000.0
2007-07-05 01:50:00,95.849,95.865,95.829,95.865,72000000.0
2007-07-05 01:55:00,95.867,95.897,95.867,95.886,72000000.0
2007-07-05 02:00:00,95.878,95.908,95.878,95.899,51200000.0
2007-07-05 02:05:00,95.899,95.956,95.893,95.903,73600000.0
2007-07-05 02:10:00,95.9,95.918,95.876,95.915,75200000.0
2007-07-05 02:15:00,95.899,95.966,95.897,95.966,54800000.0
2007-07-05 02:20:00,95.974,95.986,95.926,95.942,72000000.0
2007-07-05 02:25:00,95.956,95.959,95.923,95.936,73600000.0
2007-07-05 02:30:00,95.938,95.944,95.903,95.926,60800000.0
2007-07-05 02:35:00,95.926,95.949,95.917,95.917,60800000.0
2007-07-05 02:40:00,95.93,95.93,95.876,95.906,78400000.0
2007-07-05 02:45:00,95.91,95.929,95.905,95.912,66600000.0
2007-07-05 02:50:00,95.911,95.912,95.829,95.912,70400000.0
2007-07-05 02:55:00,95.887,95.895,95.864,95.884,62400000.0
2007-07-05 03:00:00,95.889,95.897,95.871,95.878,61800000.0
2007-07-05 03:05:00,95.883,95.89,95.863,95.88,64000000.0
2007-07-05 03:10:00,95.866,95.895,95.859,95.883,64400000.0
2007-07-05 03:15:00,95.884,95.918,95.875,95.899,78600000.0
2007-07-05 03:20:00,95.89,95.9,95.871,95.898,66600000.0
2007-07-05 03:25:00,95.902,95.912,95.88,95.88,69200000.0
2007-07-05 03:30:00,95.89,95.918,95.878,95.916,76200000.0
2007-07-05 03:35:00,95.924,95.924,95.86,95.86,74600000.0
2007-07-05 03:40:00,95.865,95.88,95.85,95.88,65600000.0
2007-07-05 03:45:00,95.857,95.9,95.857,95.88,64000000.0
2007-07-05 03:50:00,95.878,95.89,95.842,95.856,54400000.0
2007-07-05 03:55:00,95.852,95.871,95.817,95.86,63800000.0
2007-07-05 04:00:00,95.854,95.881,95.786,95.858,67200000.0
2007-07-05 04:05:00,95.877,95.906,95.855,95.903,60800000.0
2007-07-05 04:10:00,95.906,95.917,95.882,95.887,60800000.0
2007-07-05 04:15:00,95.903,95.908,95.877,95.883,84200000.0
2007-07-05 04:20:00,95.884,95.913,95.883,95.883,64000000.0
2007-07-05 04:25:00,95.908,95.908,95.88,95.889,73400000.0
2007-07-05 04:30:00,95.862,95.895,95.825,95.888,68800000.0
2007-07-05 04:35:00,95.889,95.894,95.865,95.881,65000000.0
2007-07-05 04:40:00,95.876,95.888,95.837,95.843,54400000.0
2007-07-05 04:45:00,95.842,95.848,95.821,95.841,64000000.0
2007-07-05 04:50:00,95.832,95.845,95.799,95.806,92800000.0
2007-07-05 04:55:00,95.807,95.829,95.8,95.828,76200000.0
2007-07-05 05:00:00,95.825,95.836,95.795,95.795,80000000.0
2007-07-05 05:05:00,95.833,95.847,95.814,95.842,57000000.0
2007-07-05 05:10:00,95.841,95.86,95.831,95.853,67200000.0
2007-07-05 05:15:00,95.852,95.88,95.841,95.88,70400000.0
2007-07-05 05:20:00,95.863,95.879,95.851,95.867,86400000.0
2007-07-05 05:25:00,95.866,95.883,95.82,95.88,65600000.0
2007-07-05 05:30:00,95.876,95.909,95.837,95.909,60800000.0
2007-07-05 05:35:00,95.905,95.935,95.902,95.921,60800000.0
2007-07-05 05:40:00,95.926,95.964,95.923,95.935,70400000.0
2007-07-05 05:45:00,95.939,95.946,95.917,95.932,62400000.0
2007-07-05 05:50:00,95.932,95.938,95.905,95.938,68800000.0
2007-07-05 05:55:00,95.938,95.938,95.896,95.908,78400000.0
2007-07-05 06:00:00,95.912,95.929,95.9,95.913,68800000.0
2007-07-05 06:05:00,95.907,95.936,95.907,95.932,64400000.0
2007-07-05 06:10:00,95.918,95.936,95.908,95.932,70400000.0
2007-07-05 06:15:00,95.924,95.954,95.91,95.954,65600000.0
2007-07-05 06:20:00,95.954,95.972,95.869,95.953,65600000.0
2007-07-05 06:25:00,95.948,95.962,95.929,95.939,69800000.0
2007-07-05 06:30:00,95.913,95.94,95.905,95.924,62800000.0
2007-07-05 06:35:00,95.921,95.95,95.921,95.928,60800000.0
2007-07-05 06:40:00,95.944,95.948,95.838,95.943,64000000.0
2007-07-05 06:45:00,95.946,95.96,95.932,95.947,66600000.0
2007-07-05 06:50:00,95.955,95.962,95.931,95.931,61800000.0
2007-07-05 06:55:00,95.941,95.949,95.897,95.932,72000000.0
2007-07-05 07:00:00,95.936,95.936,95.894,95.911,62400000.0
2007-07-05 07:05:00,95.897,95.927,95.894,95.925,81600000.0
2007-07-05 07:10:00,95.912,95.924,95.904,95.917,68600000.0
2007-07-05 07:15:00,95.919,95.923,95.903,95.915,64000000.0
2007-07-05 07:20:00,95.91,95.919,95.872,95.896,62400000.0
2007-07-05 07:25:00,95.891,95.922,95.883,95.912,73600000.0
2007-07-05 07:30:00,95.918,95.927,95.817,95.896,63400000.0
2007-07-05 07:35:00,95.903,95.917,95.881,95.908,78400000.0
2007-07-05 07:40:00,95.913,95.921,95.895,95.903,102400000.0
2007-07-05 07:45:00,95.905,95.927,95.846,95.913,62400000.0
2007-07-05 07:50:00,95.897,95.924,95.871,95.903,90600000.0
2007-07-05 07:55:00,95.903,95.936,95.889,95.934,93200000.0
2007-07-05 08:00:00,95.941,95.95,95.908,95.908,64000000.0
2007-07-05 08:05:00,95.928,95.958,95.928,95.94,61200000.0
2007-07-05 08:10:00,95.945,95.975,95.942,95.973,84200000.0
2007-07-05 08:15:00,95.963,95.965,95.933,95.933,56000000.0
2007-07-05 08:20:00,95.96,95.972,95.937,95.941,68800000.0
2007-07-05 08:25:00,95.932,95.948,95.919,95.948,60800000.0
2007-07-05 08:30:00,95.949,95.993,95.949,95.962,93200000.0
2007-07-05 08:35:00,95.963,95.969,95.941,95.96,109800000.0
2007-07-05 08:40:00,95.954,95.978,95.92,95.976,85800000.0
2007-07-05 08:45:00,95.985,96.017,95.963,95.985,78400000.0
2007-07-05 08:50:00,95.966,96.007,95.966,96.005,135400000.0
2007-07-05 08:55:00,95.996,96.014,95.962,95.962,101200000.0
2007-07-05 09:00:00,95.992,96.0,95.965,95.991,121000000.0
2007-07-05 09:05:00,95.993,96.011,95.985,95.988,128000000.0
2007-07-05 09:10:00,95.987,96.085,95.987,96.085,92800000.0
2007-07-05 09:15:00,96.09,96.117,96.077,96.091,294200000.0
2007-07-05 09:20:00,96.107,96.107,96.038,96.052,275000000.0
2007-07-05 09:25:00,96.047,96.063,96.006,96.018,169600000.0
2007-07-05 09:30:00,96.018,96.018,95.964,95.983,135200000.0
2007-07-05 09:35:00,95.993,96.011,95.956,95.991,188800000.0
2007-07-05 09:40:00,95.972,96.028,95.972,95.997,207200000.0
2007-07-05 09:45:00,95.983,95.995,95.966,95.981,87400000.0
2007-07-05 09:50:00,95.973,95.995,95.944,95.968,172800000.0
2007-07-05 09:55:00,95.967,96.024,95.967,95.988,178000000.0
2007-07-05 10:00:00,96.007,96.025,95.986,96.004,201000000.0
2007-07-05 10:05:00,96.001,96.025,95.986,96.001,178000000.0
2007-07-05 10:10:00,95.971,95.988,95.922,95.929,233400000.0
2007-07-05 10:15:00,95.931,95.956,95.902,95.953,148200000.0
2007-07-05 10:20:00,95.936,95.977,95.907,95.97,143400000.0
2007-07-05 10:25:00,95.967,95.992,95.93,95.969,259400000.0
2007-07-05 10:30:00,95.979,95.997,95.922,95.928,157800000.0
2007-07-05 10:35:00,95.922,95.923,95.896,95.913,88000000.0
2007-07-05 10:40:00,95.922,95.97,95.921,95.944,157200000.0
2007-07-05 10:45:00,95.949,96.037,95.949,96.025,140200000.0
2007-07-05 10:50:00,96.029,96.122,96.015,96.115,276000000.0
2007-07-05 10:55:00,96.145,96.179,96.141,96.165,208800000.0
2007-07-05 11:00:00,96.167,96.184,96.107,96.119,146000000.0
2007-07-05 11:05:00,96.121,96.152,96.114,96.139,194400000.0
2007-07-05 11:10:00,96.138,96.155,96.107,96.113,227000000.0
2007-07-05 11:15:00,96.114,96.114,96.07,96.084,212200000.0
2007-07-05 11:20:00,96.082,96.109,96.034,96.042,219600000.0
2007-07-05 11:25:00,96.043,96.045,95.949,95.984,127800000.0
2007-07-05 11:30:00,95.992,95.997,95.924,95.947,124800000.0
2007-07-05 11:35:00,95.961,95.996,95.947,95.975,140200000.0
2007-07-05 11:40:00,95.962,95.98,95.944,95.98,148800000.0
2007-07-05 11:45:00,95.983,96.013,95.943,95.949,172800000.0
2007-07-05 11:50:00,95.946,96.069,95.946,96.066,203600000.0
2007-07-05 11:55:00,96.073,96.136,96.049,96.107,224400000.0
2007-07-05 12:00:00,96.113,96.125,96.089,96.098,143200000.0
2007-07-05 12:05:00,96.1,96.118,96.085,96.114,97000000.0
2007-07-05 12:10:00,96.113,96.125,96.089,96.098,98600000.0
2007-07-05 12:15:00,96.088,96.103,96.058,96.079,158400000.0
2007-07-05 12:20:00,96.084,96.106,96.066,96.083,190800000.0
2007-07-05 12:25:00,96.105,96.12,96.027,96.033,259400000.0
2007-07-05 12:30:00,96.108,96.124,96.022,96.104,211600000.0
2007-07-05 12:35:00,96.102,96.164,96.094,96.146,125200000.0
2007-07-05 12:40:00,96.144,96.285,96.144,96.244,119400000.0
2007-07-05 12:45:00,96.246,96.249,96.227,96.236,159400000.0
2007-07-05 12:50:00,96.208,96.264,96.198,96.263,86400000.0
2007-07-05 12:55:00,96.266,96.274,96.232,96.232,90400000.0
2007-07-05 13:00:00,96.24,96.285,96.227,96.285,74600000.0
2007-07-05 13:05:00,96.275,96.381,96.265,96.327,104000000.0
2007-07-05 13:10:00,96.315,96.354,96.305,96.354,89000000.0
2007-07-05 13:15:00,96.367,96.403,96.338,96.341,120000000.0
2007-07-05 13:20:00,96.36,96.38,96.332,96.36,106600000.0
2007-07-05 13:25:00,96.365,96.426,96.352,96.403,140200000.0
2007-07-05 13:30:00,96.43,96.489,96.421,96.448,90600000.0
2007-07-05 13:35:00,96.446,96.475,96.423,96.423,139200000.0
2007-07-05 13:40:00,96.43,96.457,96.423,96.447,96400000.0
2007-07-05 13:45:00,96.439,96.46,96.411,96.417,101800000.0
2007-07-05 13:50:00,96.429,96.461,96.402,96.447,149200000.0
2007-07-05 13:55:00,96.448,96.448,96.41,96.418,118800000.0
2007-07-05 14:00:00,96.427,96.456,96.421,96.437,103400000.0
2007-07-05 14:05:00,96.444,96.476,96.436,96.469,91200000.0
2007-07-05 14:10:00,96.462,96.474,96.431,96.461,88000000.0
2007-07-05 14:15:00,96.472,96.486,96.448,96.448,127800000.0
2007-07-05 14:20:00,96.425,96.457,96.411,96.411,117200000.0
2007-07-05 14:25:00,96.401,96.425,96.386,96.408,66600000.0
2007-07-05 14:30:00,96.418,96.451,96.3,96.384,75200000.0
2007-07-05 14:35:00,96.379,96.379,96.344,96.36,60800000.0
2007-07-05 14:40:00,96.368,96.398,96.36,96.375,70400000.0
2007-07-05 14:45:00,96.374,96.38,96.336,96.38,70400000.0
2007-07-05 14:50:00,96.404,96.404,96.367,96.396,68600000.0
2007-07-05 14:55:00,96.394,96.396,96.28,96.29,60800000.0
2007-07-05 15:00:00,96.307,96.376,96.307,96.352,72800000.0
2007-07-05 15:05:00,96.351,96.409,96.351,96.365,60200000.0
2007-07-05 15:10:00,96.361,96.405,96.354,96.405,70200000.0
2007-07-05 15:15:00,96.411,96.411,96.307,96.326,73600000.0
2007-07-05 15:20:00,96.325,96.339,96.228,96.323,67200000.0
2007-07-05 15:25:00,96.329,96.35,96.312,96.348,70800000.0
2007-07-05 15:30:00,96.362,96.362,96.3,96.3,64400000.0
2007-07-05 15:35:00,96.299,96.333,96.297,96.302,66600000.0
2007-07-05 15:40:00,96.305,96.317,96.223,96.257,70800000.0
2007-07-05 15:45:00,96.262,96.298,96.247,96.264,58600000.0
2007-07-05 15:50:00,96.251,96.298,96.251,96.267,67200000.0
2007-07-05 15:55:00,96.261,96.328,96.251,96.307,65600000.0
2007-07-05 16:00:00,96.303,96.337,96.227,96.302,53200000.0
2007-07-05 16:05:00,96.3,96.3,96.246,96.248,65000000.0
2007-07-05 16:10:00,96.262,96.301,96.254,96.3,67200000.0
2007-07-05 16:15:00,96.298,96.303,96.256,96.258,67200000.0
2007-07-05 16:20:00,96.254,96.26,96.225,96.231,57600000.0
2007-07-05 16:25:00,96.241,96.301,96.241,96.301,68800000.0
2007-07-05 16:30:00,96.296,96.425,96.288,96.41,72400000.0
2007-07-05 16:35:00,96.412,96.412,96.351,96.356,64000000.0
2007-07-05 16:40:00,96.359,96.367,96.261,96.261,65000000.0
2007-07-05 16:45:00,96.253,96.324,96.248,96.308,67600000.0
2007-07-05 16:50:00,96.301,96.343,96.25,96.343,81600000.0
2007-07-05 16:55:00,96.358,96.43,96.357,96.357,68600000.0
2007-07-05 17:00:00,96.308,96.354,96.241,96.282,69200000.0
2007-07-05 17:05:00,96.27,96.304,96.22,96.304,73000000.0
2007-07-05 17:10:00,96.307,96.338,96.306,96.308,62400000.0
2007-07-05 17:15:00,96.31,96.317,96.194,96.201,64000000.0
2007-07-05 17:20:00,96.202,96.275,96.18,96.26,57600000.0
2007-07-05 17:25:00,96.256,96.297,96.256,96.275,65600000.0
2007-07-05 17:30:00,96.287,96.296,96.187,96.215,49000000.0
2007-07-05 17:35:00,96.222,96.261,96.206,96.22,68800000.0
2007-07-05 17:40:00,96.213,96.223,96.167,96.169,59200000.0
2007-07-05 17:45:00,96.182,96.186,96.114,96.126,64400000.0
2007-07-05 17:50:00,96.123,96.125,96.077,96.098,67200000.0
2007-07-05 17:55:00,96.105,96.136,96.079,96.123,64000000.0
2007-07-05 18:00:00,96.12,96.141,96.04,96.086,78400000.0
2007-07-05 18:05:00,96.091,96.094,96.046,96.058,67200000.0
2007-07-05 18:10:00,96.05,96.054,96.0,96.014,60800000.0
2007-07-05 18:15:00,95.999,96.014,95.967,95.987,67200000.0
2007-07-05 18:20:00,95.984,95.989,95.922,95.978,68800000.0
2007-07-05 18:25:00,95.987,95.992,95.956,95.967,63400000.0
2007-07-05 18:30:00,95.954,95.957,95.902,95.904,59200000.0
2007-07-05 18:35:00,95.928,95.972,95.921,95.943,70400000.0
2007-07-05 18:40:00,95.959,95.968,95.925,95.962,61800000.0
2007-07-05 18:45:00,95.958,96.04,95.958,96.03,59600000.0
2007-07-05 18:50:00,96.016,96.021,95.988,95.999,67200000.0
2007-07-05 18:55:00,96.004,96.02,95.987,96.002,66600000.0
2007-07-05 19:00:00,96.006,96.027,95.996,96.011,60800000.0
2007-07-05 19:05:00,96.009,96.013,95.975,95.985,72000000.0
2007-07-05 19:10:00,95.98,96.036,95.974,96.016,69200000.0
2007-07-05 19:15:00,96.016,96.033,95.997,96.001,72400000.0
2007-07-05 19:20:00,96.0,96.018,95.973,95.991,73000000.0
2007-07-05 19:25:00,95.992,96.05,95.972,96.035,64000000.0
2007-07-05 19:30:00,96.03,96.035,95.993,95.993,64000000.0
2007-07-05 19:35:00,95.999,96.012,95.98,95.991,73000000.0
2007-07-05 19:40:00,95.986,95.997,95.943,95.972,65600000.0
2007-07-05 19:45:00,95.962,95.972,95.904,95.904,64400000.0
2007-07-05 19:50:00,95.919,95.943,95.888,95.909,68800000.0
2007-07-05 19:55:00,95.91,95.93,95.894,95.93,70400000.0
2007-07-05 20:00:00,95.933,95.937,95.886,95.903,63400000.0
2007-07-05 20:05:00,95.91,95.923,95.9,95.91,61800000.0
2007-07-05 20:10:00,95.925,95.938,95.91,95.938,68800000.0
2007-07-05 20:15:00,95.943,95.943,95.892,95.903,60800000.0
2007-07-05 20:20:00,95.912,95.942,95.903,95.936,61200000.0
2007-07-05 20:25:00,95.939,95.976,95.917,95.959,70400000.0
2007-07-05 20:30:00,95.956,96.019,95.934,95.988,73000000.0
2007-07-05 20:35:00,95.99,96.04,95.98,95.999,72000000.0
2007-07-05 20:40:00,95.997,96.017,95.987,95.987,56400000.0
2007-07-05 20:45:00,95.993,96.015,95.936,96.015,60800000.0
2007-07-05 20:50:00,96.015,96.033,95.994,96.022,63400000.0
2007-07-05 20:55:00,96.029,96.03,96.003,96.03,62800000.0
2007-07-05 21:00:00,96.039,96.04,96.002,96.019,62400000.0
2007-07-05 21:05:00,96.028,96.05,96.001,96.034,72000000.0
2007-07-05 21:10:00,96.048,96.059,96.026,96.038,64000000.0
2007-07-05 21:15:00,96.044,96.054,96.021,96.045,62400000.0
2007-07-05 21:20:00,96.026,96.049,96.025,96.045,54400000.0
2007-07-05 21:25:00,96.047,96.083,96.033,96.051,59600000.0
2007-07-05 21:30:00,96.066,96.074,96.044,96.055,49600000.0
2007-07-05 21:35:00,96.065,96.083,96.052,96.082,67200000.0
2007-07-05 21:40:00,96.092,96.107,96.066,96.09,64000000.0
2007-07-05 21:45:00,96.091,96.118,96.022,96.104,65600000.0
2007-07-05 21:50:00,96.102,96.114,96.098,96.104,65000000.0
2007-07-05 21:55:00,96.105,96.121,96.079,96.103,65600000.0
2007-07-05 22:00:00,96.098,96.123,96.011,96.025,62400000.0
2007-07-05 22:05:00,96.077,96.09,96.06,96.069,64000000.0
2007-07-05 22:10:00,96.067,96.076,96.003,96.013,70400000.0
2007-07-05 22:15:00,96.021,96.021,95.992,96.001,62400000.0
2007-07-05 22:20:00,95.989,96.012,95.977,95.987,64000000.0
2007-07-05 22:25:00,95.988,95.998,95.965,95.998,61800000.0
2007-07-05 22:30:00,96.001,96.041,96.001,96.041,60800000.0
2007-07-05 22:35:00,96.039,96.05,95.995,96.027,61800000.0
2007-07-05 22:40:00,96.033,96.056,95.987,96.042,66600000.0
2007-07-05 22:45:00,96.042,96.057,96.033,96.052,56000000.0
2007-07-05 22:50:00,96.027,96.062,96.018,96.027,65600000.0
2007-07-05 22:55:00,96.023,96.068,96.015,96.038,60800000.0
2007-07-05 23:00:00,96.051,96.086,96.051,96.083,61800000.0
2007-07-05 23:05:00,96.097,96.117,95.993,96.096,60800000.0
2007-07-05 23:10:00,96.115,96.123,96.061,96.061,70400000.0
2007-07-05 23:15:00,96.079,96.099,96.071,96.099,50600000.0
2007-07-05 23:20:00,96.09,96.096,96.057,96.092,62400000.0
2007-07-05 23:25:00,96.098,96.098,96.053,96.053,52800000.0
2007-07-05 23:30:00,96.068,96.083,96.06,96.083,62400000.0
2007-07-05 23:35:00,96.071,96.106,96.016,96.106,64000000.0
2007-07-05 23:40:00,96.095,96.127,96.074,96.079,64000000.0
2007-07-05 23:45:00,96.078,96.108,96.072,96.072,60800000.0
2007-07-05 23:50:00,96.07,96.103,96.07,96.09,62400000.0
2007-07-05 23:55:00,96.088,96.098,96.075,96.098,59200000.0
2007-07-06 00:00:00,96.096,96.122,96.096,96.118,68800000.0
2007-07-06 00:05:00,96.114,96.136,96.104,96.136,62400000.0
2007-07-06 00:10:00,96.139,96.184,96.12,96.174,52800000.0
2007-07-06 00:15:00,96.183,96.202,96.167,96.19,60200000.0
2007-07-06 00:20:00,96.193,96.193,96.122,96.164,69800000.0
2007-07-06 00:25:00,96.162,96.221,96.154,96.215,61200000.0
2007-07-06 00:30:00,96.21,96.213,96.177,96.196,72000000.0
2007-07-06 00:35:00,96.199,96.199,96.145,96.166,62400000.0
2007-07-06 00:40:00,96.167,96.181,96.152,96.168,69200000.0
2007-07-06 00:45:00,96.153,96.162,96.128,96.142,63400000.0
2007-07-06 00:50:00,96.139,96.14,96.107,96.133,68800000.0
2007-07-06 00:55:00,96.131,96.16,96.05,96.149,63400000.0
2007-07-06 01:00:00,96.14,96.185,96.14,96.17,49600000.0
2007-07-06 01:05:00,96.175,96.218,96.099,96.155,55400000.0
2007-07-06 01:10:00,96.161,96.162,96.142,96.152,54800000.0
2007-07-06 01:15:00,96.157,96.157,96.133,96.141,57000000.0
2007-07-06 01:20:00,96.139,96.206,96.139,96.172,66000000.0
2007-07-06 01:25:00,96.173,96.195,96.164,96.171,65600000.0
2007-07-06 01:30:00,96.183,96.214,96.166,96.187,59600000.0
2007-07-06 01:35:00,96.18,96.193,96.075,96.191,64400000.0
2007-07-06 01:40:00,96.192,96.208,96.133,96.188,57600000.0
2007-07-06 01:45:00,96.195,96.207,96.161,96.161,57600000.0
2007-07-06 01:50:00,96.168,96.189,96.165,96.175,72000000.0
2007-07-06 01:55:00,96.172,96.172,96.135,96.144,72000000.0
2007-07-06 02:00:00,96.148,96.166,96.118,96.137,54400000.0
2007-07-06 02:05:00,96.151,96.175,96.135,96.175,74000000.0
2007-07-06 02:10:00,96.174,96.212,96.166,96.212,74000000.0
2007-07-06 02:15:00,96.211,96.211,96.146,96.146,56000000.0
2007-07-06 02:20:00,96.15,96.166,96.129,96.142,72000000.0
2007-07-06 02:25:00,96.148,96.161,96.102,96.12,73000000.0
2007-07-06 02:30:00,96.124,96.147,96.086,96.134,61200000.0
2007-07-06 02:35:00,96.13,96.13,96.101,96.111,60800000.0
2007-07-06 02:40:00,96.114,96.15,96.097,96.139,78400000.0
2007-07-06 02:45:00,96.133,96.166,96.133,96.144,67200000.0
2007-07-06 02:50:00,96.146,96.176,96.092,96.142,70400000.0
2007-07-06 02:55:00,96.127,96.192,96.123,96.183,61800000.0
2007-07-06 03:00:00,96.189,96.218,96.178,96.207,62400000.0
2007-07-06 03:05:00,96.205,96.205,96.113,96.132,64000000.0
2007-07-06 03:10:00,96.131,96.154,96.131,96.144,64000000.0
2007-07-06 03:15:00,96.145,96.166,96.116,96.155,76600000.0
2007-07-06 03:20:00,96.165,96.186,96.158,96.186,66600000.0
2007-07-06 03:25:00,96.193,96.253,96.193,96.223,68800000.0
2007-07-06 03:30:00,96.244,96.303,96.239,96.303,76200000.0
2007-07-06 03:35:00,96.311,96.312,96.276,96.291,74600000.0
2007-07-06 03:40:00,96.307,96.323,96.275,96.302,62400000.0
2007-07-06 03:45:00,96.296,96.306,96.262,96.285,63400000.0
2007-07-06 03:50:00,96.268,96.271,96.154,96.154,64000000.0
2007-07-06 03:55:00,96.134,96.197,96.108,96.186,64000000.0
2007-07-06 04:00:00,96.204,96.215,96.08,96.183,66600000.0
2007-07-06 04:05:00,96.184,96.206,96.166,96.193,60800000.0
2007-07-06 04:10:00,96.18,96.231,96.165,96.183,57000000.0
2007-07-06 04:15:00,96.193,96.202,96.164,96.19,83000000.0
2007-07-06 04:20:00,96.183,96.198,96.147,96.168,64400000.0
2007-07-06 04:25:00,96.182,96.209,96.174,96.195,73000000.0
2007-07-06 04:30:00,96.183,96.206,96.129,96.198,68800000.0
2007-07-06 04:35:00,96.187,96.213,96.172,96.196,65000000.0
2007-07-06 04:40:00,96.194,96.203,96.175,96.193,52800000.0
2007-07-06 04:45:00,96.175,96.203,96.164,96.175,63400000.0
2007-07-06 04:50:00,96.17,96.2,96.17,96.186,92800000.0
2007-07-06 04:55:00,96.174,96.224,96.165,96.224,76800000.0
2007-07-06 05:00:00,96.209,96.213,96.197,96.197,80000000.0
2007-07-06 05:05:00,96.202,96.202,96.167,96.201,57600000.0
2007-07-06 05:10:00,96.183,96.206,96.164,96.201,72000000.0
2007-07-06 05:15:00,96.204,96.253,96.196,96.23,69200000.0
2007-07-06 05:20:00,96.237,96.24,96.195,96.211,86400000.0
2007-07-06 05:25:00,96.205,96.244,96.163,96.244,65000000.0
2007-07-06 05:30:00,96.243,96.267,96.221,96.228,60800000.0
2007-07-06 05:35:00,96.215,96.25,96.175,96.231,57000000.0
2007-07-06 05:40:00,96.24,96.256,96.227,96.242,56000000.0
2007-07-06 05:45:00,96.252,96.267,96.235,96.262,61800000.0
2007-07-06 05:50:00,96.269,96.269,96.241,96.245,67600000.0
2007-07-06 05:55:00,96.264,96.285,96.238,96.25,78400000.0
2007-07-06 06:00:00,96.248,96.297,96.248,96.279,64000000.0
2007-07-06 06:05:00,96.261,96.277,96.198,96.228,64000000.0
2007-07-06 06:10:00,96.24,96.242,96.168,96.215,69800000.0
2007-07-06 06:15:00,96.207,96.229,96.172,96.223,65600000.0
2007-07-06 06:20:00,96.221,96.249,96.098,96.208,65600000.0
2007-07-06 06:25:00,96.214,96.229,96.192,96.229,70400000.0
2007-07-06 06:30:00,96.226,96.238,96.201,96.23,64000000.0
2007-07-06 06:35:00,96.221,96.284,96.2,96.242,60800000.0
2007-07-06 06:40:00,96.268,96.277,96.18,96.256,63400000.0
2007-07-06 06:45:00,96.263,96.28,96.238,96.268,67200000.0
2007-07-06 06:50:00,96.287,96.294,96.267,96.284,65000000.0
2007-07-06 06:55:00,96.289,96.308,96.283,96.288,71400000.0
2007-07-06 07:00:00,96.293,96.293,96.267,96.28,62400000.0
2007-07-06 07:05:00,96.268,96.272,96.247,96.256,81400000.0
2007-07-06 07:10:00,96.242,96.247,96.217,96.241,68800000.0
2007-07-06 07:15:00,96.236,96.262,96.223,96.257,64000000.0
2007-07-06 07:20:00,96.267,96.279,96.253,96.273,62400000.0
2007-07-06 07:25:00,96.271,96.285,96.259,96.266,73600000.0
2007-07-06 07:30:00,96.269,96.284,96.25,96.268,59200000.0
2007-07-06 07:35:00,96.283,96.309,96.259,96.267,77200000.0
2007-07-06 07:40:00,96.273,96.306,96.271,96.286,102400000.0
2007-07-06 07:45:00,96.306,96.313,96.223,96.298,62400000.0
2007-07-06 07:50:00,96.309,96.349,96.289,96.349,90600000.0
2007-07-06 07:55:00,96.349,96.365,96.319,96.324,93600000.0
2007-07-06 08:00:00,96.334,96.341,96.272,96.272,63800000.0
2007-07-06 08:05:00,96.283,96.31,96.261,96.279,63400000.0
2007-07-06 08:10:00,96.283,96.319,96.283,96.314,84200000.0
2007-07-06 08:15:00,96.32,96.358,96.29,96.323,56000000.0
2007-07-06 08:20:00,96.351,96.357,96.262,96.271,68800000.0
2007-07-06 08:25:00,96.279,96.334,96.279,96.322,60800000.0
2007-07-06 08:30:00,96.301,96.332,96.289,96.324,93200000.0
2007-07-06 08:35:00,96.314,96.342,96.302,96.331,110800000.0
2007-07-06 08:40:00,96.334,96.359,96.291,96.337,85800000.0
2007-07-06 08:45:00,96.322,96.339,96.297,96.334,77200000.0
2007-07-06 08:50:00,96.335,96.357,96.319,96.336,136000000.0
2007-07-06 08:55:00,96.327,96.327,96.287,96.312,100800000.0
2007-07-06 09:00:00,96.308,96.326,96.285,96.316,121600000.0
2007-07-06 09:05:00,96.321,96.337,96.288,96.316,126200000.0
2007-07-06 09:10:00,96.315,96.328,96.227,96.238,92800000.0
2007-07-06 09:15:00,96.229,96.256,96.216,96.218,295600000.0
2007-07-06 09:20:00,96.224,96.242,96.22,96.237,276000000.0
2007-07-06 09:25:00,96.238,96.238,96.202,96.207,169400000.0
2007-07-06 09:30:00,96.19,96.203,96.16,96.203,136000000.0
2007-07-06 09:35:00,96.208,96.243,96.205,96.218,188200000.0
2007-07-06 09:40:00,96.215,96.346,96.213,96.346,206400000.0
2007-07-06 09:45:00,96.344,96.357,96.329,96.35,88000000.0
2007-07-06 09:50:00,96.341,96.353,96.328,96.328,173200000.0
2007-07-06 09:55:00,96.324,96.356,96.318,96.334,177000000.0
2007-07-06 10:00:00,96.332,96.356,96.321,96.333,201000000.0
2007-07-06 10:05:00,96.334,96.367,96.329,96.362,177600000.0
2007-07-06 10:10:00,96.382,96.438,96.382,96.431,232400000.0
2007-07-06 10:15:00,96.434,96.454,96.405,96.417,148200000.0
2007-07-06 10:20:00,96.42,96.465,96.409,96.435,143400000.0
2007-07-06 10:25:00,96.402,96.414,96.367,96.367,258000000.0
2007-07-06 10:30:00,96.383,96.384,96.339,96.351,157800000.0
2007-07-06 10:35:00,96.356,96.372,96.334,96.369,86800000.0
2007-07-06 10:40:00,96.383,96.421,96.382,96.4,157200000.0
2007-07-06 10:45:00,96.395,96.409,96.369,96.409,140800000.0
2007-07-06 10:50:00,96.409,96.417,96.371,96.373,276200000.0
2007-07-06 10:55:00,96.385,96.393,96.361,96.383,207800000.0
2007-07-06 11:00:00,96.383,96.43,96.363,96.429,146600000.0
2007-07-06 11:05:00,96.431,96.45,96.392,96.405,194000000.0
2007-07-06 11:10:00,96.4,96.435,96.391,96.422,226600000.0
2007-07-06 11:15:00,96.429,96.449,96.414,96.444,212200000.0
2007-07-06 11:20:00,96.465,96.481,96.457,96.46,220800000.0
2007-07-06 11:25:00,96.452,96.464,96.419,96.427,128000000.0
2007-07-06 11:30:00,96.403,96.416,96.379,96.403,124200000.0
2007-07-06 11:35:00,96.392,96.393,96.349,96.349,139000000.0
2007-07-06 11:40:00,96.35,96.37,96.331,96.36,150400000.0
2007-07-06 11:45:00,96.363,96.443,96.35,96.433,171600000.0
2007-07-06 11:50:00,96.433,96.45,96.389,96.409,205600000.0
2007-07-06 11:55:00,96.407,96.418,96.363,96.363,223800000.0
2007-07-06 12:00:00,96.387,96.426,96.384,96.426,144000000.0
2007-07-06 12:05:00,96.423,96.43,96.41,96.425,98000000.0
2007-07-06 12:10:00,96.403,96.419,96.35,96.361,99200000.0
2007-07-06 12:15:00,96.356,96.412,96.356,96.405,157800000.0
2007-07-06 12:20:00,96.409,96.421,96.36,96.396,192000000.0
2007-07-06 12:25:00,96.391,96.419,96.322,96.327,258000000.0
2007-07-06 12:30:00,96.367,96.419,96.28,96.366,211600000.0
2007-07-06 12:35:00,96.37,96.377,96.358,96.372,125800000.0
2007-07-06 12:40:00,96.372,96.372,96.345,96.353,120000000.0
2007-07-06 12:45:00,96.349,96.356,96.307,96.356,159400000.0
2007-07-06 12:50:00,96.352,96.389,96.351,96.381,86200000.0
2007-07-06 12:55:00,96.389,96.423,96.366,96.391,91200000.0
2007-07-06 13:00:00,96.38,96.383,96.329,96.35,73400000.0
2007-07-06 13:05:00,96.367,96.41,96.36,96.397,104000000.0
2007-07-06 13:10:00,96.398,96.406,96.376,96.379,89000000.0
2007-07-06 13:15:00,96.369,96.417,96.343,96.401,119400000.0
2007-07-06 13:20:00,96.398,96.434,96.378,96.434,106000000.0
2007-07-06 13:25:00,96.433,96.476,96.41,96.468,140800000.0
2007-07-06 13:30:00,96.463,96.476,96.417,96.438,91200000.0
2007-07-06 13:35:00,96.445,96.445,96.408,96.426,138600000.0
2007-07-06 13:40:00,96.424,96.483,96.424,96.475,96000000.0
2007-07-06 13:45:00,96.457,96.479,96.446,96.446,101800000.0
2007-07-06 13:50:00,96.453,96.469,96.441,96.451,150200000.0
2007-07-06 13:55:00,96.456,96.464,96.426,96.443,120000000.0
2007-07-06 14:00:00,96.433,96.493,96.432,96.457,104000000.0
2007-07-06 14:05:00,96.479,96.481,96.39,96.426,91200000.0
2007-07-06 14:10:00,96.429,96.443,96.423,96.431,88000000.0
2007-07-06 14:15:00,96.431,96.438,96.397,96.402,126800000.0
2007-07-06 14:20:00,96.426,96.442,96.406,96.439,117200000.0
2007-07-06 14:25:00,96.445,96.47,96.363,96.363,67600000.0
2007-07-06 14:30:00,96.367,96.535,96.307,96.488,74600000.0
2007-07-06 14:35:00,96.511,96.519,96.463,96.491,60800000.0
2007-07-06 14:40:00,96.51,96.563,96.501,96.553,69800000.0
2007-07-06 14:45:00,96.547,96.564,96.514,96.543,69800000.0
2007-07-06 14:50:00,96.534,96.566,96.513,96.563,68800000.0
2007-07-06 14:55:00,96.585,96.627,96.566,96.566,68800000.0
2007-07-06 15:00:00,96.561,96.607,96.557,96.566,72000000.0
2007-07-06 15:05:00,96.553,96.678,96.539,96.644,60800000.0
2007-07-06 15:10:00,96.651,96.693,96.651,96.683,69800000.0
2007-07-06 15:15:00,96.695,96.756,96.687,96.741,73600000.0
2007-07-06 15:20:00,96.739,96.767,96.658,96.757,67200000.0
2007-07-06 15:25:00,96.761,96.786,96.758,96.764,70400000.0
2007-07-06 15:30:00,96.78,96.827,96.761,96.813,64000000.0
2007-07-06 15:35:00,96.796,96.885,96.779,96.784,60800000.0
2007-07-06 15:40:00,96.758,96.769,96.663,96.759,72000000.0
2007-07-06 15:45:00,96.76,96.774,96.731,96.774,58600000.0
2007-07-06 15:50:00,96.786,96.793,96.736,96.78,55400000.0
2007-07-06 15:55:00,96.774,96.877,96.774,96.877,65600000.0
2007-07-06 16:00:00,96.851,96.871,96.784,96.871,51200000.0
2007-07-06 16:05:00,96.888,96.928,96.873,96.877,65600000.0
2007-07-06 16:10:00,96.873,96.891,96.796,96.796,67200000.0
2007-07-06 16:15:00,96.794,96.806,96.725,96.726,67200000.0
2007-07-06 16:20:00,96.727,96.736,96.651,96.651,57600000.0
2007-07-06 16:25:00,96.64,96.675,96.64,96.654,68800000.0
2007-07-06 16:30:00,96.646,96.675,96.638,96.665,72000000.0
2007-07-06 16:35:00,96.679,96.689,96.605,96.615,64000000.0
2007-07-06 16:40:00,96.61,96.632,96.567,96.567,65600000.0
2007-07-06 16:45:00,96.574,96.589,96.554,96.556,67200000.0
2007-07-06 16:50:00,96.562,96.585,96.471,96.519,81600000.0
2007-07-06 16:55:00,96.516,96.578,96.515,96.577,68800000.0
2007-07-06 17:00:00,96.57,96.587,96.46,96.585,68200000.0
2007-07-06 17:05:00,96.56,96.605,96.551,96.555,73600000.0
2007-07-06 17:10:00,96.571,96.578,96.545,96.549,61800000.0
2007-07-06 17:15:00,96.554,96.576,96.507,96.508,64000000.0
2007-07-06 17:20:00,96.493,96.512,96.422,96.487,57000000.0
2007-07-06 17:25:00,96.489,96.516,96.454,96.454,65600000.0
2007-07-06 17:30:00,96.475,96.481,96.418,96.435,49600000.0
2007-07-06 17:35:00,96.425,96.472,96.425,96.472,68800000.0
2007-07-06 17:40:00,96.473,96.48,96.409,96.413,59200000.0
2007-07-06 17:45:00,96.405,96.463,96.374,96.452,65600000.0
2007-07-06 17:50:00,96.434,96.452,96.412,96.432,66600000.0
2007-07-06 17:55:00,96.452,96.452,96.372,96.381,61800000.0
2007-07-06 18:00:00,96.378,96.411,96.286,96.403,77800000.0
2007-07-06 18:05:00,96.41,96.416,96.374,96.39,67200000.0
2007-07-06 18:10:00,96.409,96.438,96.401,96.427,60200000.0
2007-07-06 18:15:00,96.409,96.416,96.341,96.358,67200000.0
2007-07-06 18:20:00,96.354,96.354,96.274,96.326,69200000.0
2007-07-06 18:25:00,96.332,96.356,96.31,96.344,63400000.0
2007-07-06 18:30:00,96.327,96.364,96.326,96.341,59000000.0
2007-07-06 18:35:00,96.344,96.344,96.284,96.32,69800000.0
2007-07-06 18:40:00,96.325,96.331,96.281,96.301,61800000.0
2007-07-06 18:45:00,96.311,96.347,96.306,96.319,60000000.0
2007-07-06 18:50:00,96.326,96.335,96.296,96.311,67200000.0
2007-07-06 18:55:00,96.311,96.311,96.234,96.242,67200000.0
2007-07-06 19:00:00,96.237,96.258,96.237,96.24,56000000.0
2007-07-06 19:05:00,96.241,96.281,96.228,96.277,71200000.0
2007-07-06 19:10:00,96.282,96.282,96.248,96.277,68200000.0
2007-07-06 19:15:00,96.287,96.307,96.268,96.29,72000000.0
2007-07-06 19:20:00,96.285,96.287,96.251,96.263,73600000.0
2007-07-06 19:25:00,96.262,96.3,96.25,96.266,64800000.0
2007-07-06 19:30:00,96.265,96.29,96.262,96.28,64000000.0
2007-07-06 19:35:00,96.295,96.315,96.273,96.3,73000000.0
2007-07-06 19:40:00,96.292,96.298,96.238,96.269,64000000.0
2007-07-06 19:45:00,96.276,96.306,96.268,96.278,64000000.0
2007-07-06 19:50:00,96.29,96.31,96.281,96.293,68800000.0
2007-07-06 19:55:00,96.283,96.297,96.275,96.29,70400000.0
2007-07-06 20:00:00,96.292,96.304,96.262,96.294,64000000.0
2007-07-06 20:05:00,96.308,96.308,96.272,96.293,62400000.0
2007-07-06 20:10:00,96.296,96.32,96.28,96.32,68800000.0
2007-07-06 20:15:00,96.312,96.32,96.296,96.301,60800000.0
2007-07-06 20:20:00,96.298,96.298,96.246,96.275,61800000.0
2007-07-06 20:25:00,96.274,96.274,96.237,96.237,70400000.0
2007-07-06 20:30:00,96.237,96.264,96.195,96.208,73000000.0
2007-07-06 20:35:00,96.21,96.238,96.21,96.217,72400000.0
2007-07-06 20:40:00,96.223,96.231,96.173,96.173,56000000.0
2007-07-06 20:45:00,96.214,96.222,96.139,96.222,60800000.0
2007-07-06 20:50:00,96.223,96.264,96.223,96.237,64400000.0
2007-07-06 20:55:00,96.233,96.237,96.187,96.21,67200000.0
2007-07-06 21:00:00,96.212,96.222,96.199,96.221,62400000.0
2007-07-06 21:05:00,96.224,96.28,96.208,96.23,72000000.0
2007-07-06 21:10:00,96.262,96.284,96.245,96.257,63400000.0
2007-07-06 21:15:00,96.271,96.276,96.227,96.235,68200000.0
2007-07-06 21:20:00,96.231,96.3,96.231,96.293,68800000.0
2007-07-06 21:25:00,96.313,96.338,96.303,96.331,66600000.0
2007-07-06 21:30:00,96.339,96.363,96.337,96.345,43200000.0
2007-07-06 21:35:00,96.326,96.353,96.314,96.343,67200000.0
2007-07-06 21:40:00,96.352,96.386,96.334,96.384,57600000.0
2007-07-06 21:45:00,96.389,96.403,96.302,96.387,65600000.0
2007-07-06 21:50:00,96.402,96.464,96.402,96.419,65600000.0
2007-07-06 21:55:00,96.43,96.451,96.408,96.417,56000000.0
2007-07-06 22:00:00,96.405,96.468,96.315,96.387,62400000.0
2007-07-06 22:05:00,96.43,96.438,96.39,96.438,64000000.0
2007-07-06 22:10:00,96.44,96.449,96.403,96.403,70400000.0
2007-07-06 22:15:00,96.41,96.41,96.352,96.389,62400000.0
2007-07-06 22:20:00,96.393,96.434,96.377,96.433,63400000.0
2007-07-06 22:25:00,96.439,96.447,96.398,96.398,62400000.0
2007-07-06 22:30:00,96.402,96.413,96.351,96.374,60800000.0
2007-07-06 22:35:00,96.372,96.381,96.342,96.37,62400000.0
2007-07-06 22:40:00,96.376,96.378,96.298,96.348,67200000.0
2007-07-06 22:45:00,96.349,96.407,96.347,96.406,53800000.0
2007-07-06 22:50:00,96.402,96.457,96.395,96.442,64000000.0
2007-07-06 22:55:00,96.438,96.454,96.417,96.417,60800000.0
2007-07-08 23:00:00,96.414,96.459,96.375,96.459,61800000.0
2007-07-08 23:05:00,96.465,96.501,96.381,96.484,60800000.0
2007-07-08 23:10:00,96.48,96.5,96.472,96.493,69800000.0
2007-07-08 23:15:00,96.498,96.51,96.484,96.496,51200000.0
2007-07-08 23:20:00,96.491,96.512,96.484,96.512,51200000.0
2007-07-08 23:25:00,96.514,96.52,96.461,96.464,52200000.0
2007-07-08 23:30:00,96.496,96.5,96.459,96.46,62400000.0
2007-07-08 23:35:00,96.462,96.488,96.399,96.488,64000000.0
2007-07-08 23:40:00,96.477,96.488,96.455,96.472,52800000.0
2007-07-08 23:45:00,96.457,96.553,96.457,96.553,60800000.0
2007-07-08 23:50:00,96.565,96.569,96.532,96.532,62400000.0
2007-07-08 23:55:00,96.529,96.575,96.509,96.566,59200000.0
2007-07-09 00:00:00,96.567,96.589,96.557,96.569,69200000.0
2007-07-09 00:05:00,96.573,96.603,96.567,96.588,62400000.0
2007-07-09 00:10:00,96.588,96.602,96.575,96.584,52800000.0
2007-07-09 00:15:00,96.571,96.591,96.565,96.588,61200000.0
2007-07-09 00:20:00,96.589,96.589,96.518,96.577,70800000.0
2007-07-09 00:25:00,96.575,96.597,96.531,96.597,52800000.0
2007-07-09 00:30:00,96.587,96.603,96.567,96.595,72400000.0
2007-07-09 00:35:00,96.594,96.598,96.576,96.586,62400000.0
2007-07-09 00:40:00,96.588,96.612,96.581,96.599,68800000.0
2007-07-09 00:45:00,96.602,96.613,96.593,96.603,63400000.0
2007-07-09 00:50:00,96.611,96.611,96.578,96.597,68600000.0
2007-07-09 00:55:00,96.601,96.621,96.504,96.621,63400000.0
2007-07-09 01:00:00,96.62,96.625,96.593,96.602,49600000.0
2007-07-09 01:05:00,96.6,96.607,96.513,96.59,56000000.0
2007-07-09 01:10:00,96.591,96.602,96.566,96.58,68800000.0
2007-07-09 01:15:00,96.573,96.588,96.545,96.58,58400000.0
2007-07-09 01:20:00,96.56,96.573,96.535,96.565,67200000.0
2007-07-09 01:25:00,96.565,96.59,96.534,96.542,65600000.0
2007-07-09 01:30:00,96.549,96.553,96.523,96.538,65000000.0
2007-07-09 01:35:00,96.547,96.573,96.438,96.547,66000000.0
2007-07-09 01:40:00,96.56,96.584,96.513,96.57,62200000.0
2007-07-09 01:45:00,96.547,96.569,96.506,96.51,57600000.0
2007-07-09 01:50:00,96.486,96.515,96.466,96.514,71400000.0
2007-07-09 01:55:00,96.508,96.519,96.481,96.501,72000000.0
2007-07-09 02:00:00,96.492,96.493,96.43,96.439,72000000.0
2007-07-09 02:05:00,96.467,96.474,96.438,96.459,71400000.0
2007-07-09 02:10:00,96.457,96.488,96.438,96.479,57600000.0
2007-07-09 02:15:00,96.481,96.49,96.41,96.45,57600000.0
2007-07-09 02:20:00,96.453,96.458,96.362,96.458,65600000.0
2007-07-09 02:25:00,96.457,96.462,96.418,96.449,52800000.0
2007-07-09 02:30:00,96.45,96.471,96.437,96.447,65000000.0
2007-07-09 02:35:00,96.443,96.443,96.377,96.391,66600000.0
2007-07-09 02:40:00,96.379,96.398,96.366,96.375,57600000.0
2007-07-09 02:45:00,96.369,96.369,96.334,96.335,68800000.0
2007-07-09 02:50:00,96.344,96.353,96.21,96.292,56000000.0
2007-07-09 02:55:00,96.263,96.281,96.204,96.204,49600000.0
2007-07-09 03:00:00,96.193,96.193,96.047,96.078,62800000.0
2007-07-09 03:05:00,96.086,96.103,96.069,96.103,68800000.0
2007-07-09 03:10:00,96.107,96.111,96.033,96.045,64000000.0
2007-07-09 03:15:00,96.028,96.066,96.023,96.036,68600000.0
2007-07-09 03:20:00,96.056,96.096,96.054,96.078,62400000.0
2007-07-09 03:25:00,96.074,96.086,96.038,96.08,71400000.0
2007-07-09 03:30:00,96.087,96.119,96.024,96.116,60800000.0
2007-07-09 03:35:00,96.117,96.183,96.113,96.181,70800000.0
2007-07-09 03:40:00,96.179,96.227,96.177,96.225,60200000.0
2007-07-09 03:45:00,96.22,96.244,96.205,96.228,52200000.0
2007-07-09 03:50:00,96.237,96.294,96.237,96.289,62400000.0
2007-07-09 03:55:00,96.31,96.313,96.251,96.284,68200000.0
2007-07-09 04:00:00,96.288,96.294,96.252,96.252,58600000.0
2007-07-09 04:05:00,96.238,96.294,96.238,96.276,61200000.0
2007-07-09 04:10:00,96.276,96.309,96.242,96.301,60800000.0
2007-07-09 04:15:00,96.305,96.32,96.283,96.317,64400000.0
2007-07-09 04:20:00,96.316,96.326,96.226,96.322,63400000.0
2007-07-09 04:25:00,96.325,96.335,96.291,96.333,62400000.0
2007-07-09 04:30:00,96.324,96.36,96.315,96.343,52600000.0
2007-07-09 04:35:00,96.34,96.37,96.336,96.355,62400000.0
2007-07-09 04:40:00,96.353,96.371,96.322,96.346,51200000.0
2007-07-09 04:45:00,96.351,96.36,96.327,96.352,70400000.0
2007-07-09 04:50:00,96.353,96.38,96.278,96.355,59600000.0
2007-07-09 04:55:00,96.358,96.405,96.337,96.384,62400000.0
2007-07-09 05:00:00,96.367,96.385,96.346,96.356,60200000.0
2007-07-09 05:05:00,96.37,96.395,96.37,96.384,60200000.0
2007-07-09 05:10:00,96.392,96.436,96.356,96.436,64000000.0
2007-07-09 05:15:00,96.454,96.488,96.383,96.483,66600000.0
2007-07-09 05:20:00,96.478,96.547,96.478,96.542,62400000.0
2007-07-09 05:25:00,96.568,96.61,96.563,96.606,60800000.0
2007-07-09 05:30:00,96.587,96.587,96.549,96.552,62400000.0
2007-07-09 05:35:00,96.531,96.562,96.531,96.556,64000000.0
2007-07-09 05:40:00,96.557,96.577,96.551,96.577,62400000.0
2007-07-09 05:45:00,96.594,96.602,96.569,96.593,70400000.0
2007-07-09 05:50:00,96.605,96.616,96.57,96.573,63400000.0
2007-07-09 05:55:00,96.511,96.599,96.484,96.578,62400000.0
2007-07-09 06:00:00,96.588,96.601,96.565,96.59,56000000.0
2007-07-09 06:05:00,96.58,96.593,96.53,96.53,65600000.0
2007-07-09 06:10:00,96.51,96.514,96.422,96.5,65600000.0
2007-07-09 06:15:00,96.499,96.512,96.459,96.459,57600000.0
2007-07-09 06:20:00,96.461,96.473,96.404,96.473,67000000.0
2007-07-09 06:25:00,96.467,96.495,96.453,96.495,40000000.0
2007-07-09 06:30:00,96.489,96.489,96.431,96.461,59200000.0
2007-07-09 06:35:00,96.448,96.508,96.448,96.471,68800000.0
2007-07-09 06:40:00,96.487,96.488,96.439,96.449,62400000.0
2007-07-09 06:45:00,96.453,96.487,96.443,96.464,63400000.0
2007-07-09 06:50:00,96.453,96.534,96.453,96.523,72000000.0
2007-07-09 06:55:00,96.52,96.52,96.475,96.484,62400000.0
2007-07-09 07:00:00,96.477,96.511,96.475,96.511,59200000.0
2007-07-09 07:05:00,96.503,96.518,96.476,96.511,62800000.0
2007-07-09 07:10:00,96.47,96.524,96.453,96.524,60200000.0
2007-07-09 07:15:00,96.538,96.55,96.51,96.531,70400000.0
2007-07-09 07:20:00,96.522,96.557,96.52,96.534,72400000.0
2007-07-09 07:25:00,96.53,96.53,96.429,96.436,72400000.0
2007-07-09 07:30:00,96.453,96.481,96.439,96.449,70800000.0
2007-07-09 07:35:00,96.446,96.457,96.411,96.424,61800000.0
2007-07-09 07:40:00,96.426,96.486,96.421,96.486,60200000.0
2007-07-09 07:45:00,96.484,96.485,96.456,96.485,68600000.0
2007-07-09 07:50:00,96.499,96.549,96.472,96.549,62400000.0
2007-07-09 07:55:00,96.534,96.569,96.517,96.564,64000000.0
2007-07-09 08:00:00,96.553,96.553,96.492,96.534,69200000.0
2007-07-09 08:05:00,96.537,96.566,96.526,96.554,68800000.0
2007-07-09 08:10:00,96.535,96.569,96.534,96.536,64000000.0
2007-07-09 08:15:00,96.544,96.557,96.525,96.535,64400000.0
2007-07-09 08:20:00,96.532,96.555,96.498,96.498,73400000.0
2007-07-09 08:25:00,96.488,96.514,96.452,96.504,64000000.0
2007-07-09 08:30:00,96.493,96.559,96.487,96.559,64000000.0
2007-07-09 08:35:00,96.566,96.566,96.526,96.537,73600000.0
2007-07-09 08:40:00,96.528,96.528,96.49,96.509,72000000.0
2007-07-09 08:45:00,96.5,96.505,96.454,96.472,68600000.0
2007-07-09 08:50:00,96.467,96.511,96.447,96.506,71400000.0
2007-07-09 08:55:00,96.51,96.551,96.491,96.539,56000000.0
2007-07-09 09:00:00,96.527,96.589,96.521,96.573,67200000.0
2007-07-09 09:05:00,96.558,96.573,96.496,96.505,67400000.0
2007-07-09 09:10:00,96.496,96.496,96.446,96.455,60200000.0
2007-07-09 09:15:00,96.448,96.497,96.448,96.493,61200000.0
2007-07-09 09:20:00,96.489,96.495,96.446,96.478,69800000.0
2007-07-09 09:25:00,96.477,96.536,96.469,96.504,59200000.0
2007-07-09 09:30:00,96.505,96.511,96.469,96.506,64000000.0
2007-07-09 09:35:00,96.505,96.515,96.417,96.49,69200000.0
2007-07-09 09:40:00,96.489,96.492,96.463,96.481,66000000.0
2007-07-09 09:45:00,96.491,96.491,96.432,96.439,61200000.0
2007-07-09 09:50:00,96.439,96.442,96.422,96.431,66600000.0
2007-07-09 09:55:00,96.426,96.435,96.314,96.406,78400000.0
2007-07-09 10:00:00,96.423,96.465,96.416,96.465,54400000.0
2007-07-09 10:05:00,96.466,96.479,96.427,96.466,67200000.0
2007-07-09 10:10:00,96.471,96.479,96.426,96.43,65600000.0
2007-07-09 10:15:00,96.419,96.432,96.372,96.393,58600000.0
2007-07-09 10:20:00,96.387,96.391,96.356,96.363,68800000.0
2007-07-09 10:25:00,96.364,96.368,96.315,96.353,49000000.0
2007-07-09 10:30:00,96.341,96.427,96.341,96.427,65600000.0
2007-07-09 10:35:00,96.428,96.428,96.293,96.34,57000000.0
2007-07-09 10:40:00,96.32,96.383,96.32,96.383,64000000.0
2007-07-09 10:45:00,96.378,96.395,96.347,96.372,62800000.0
2007-07-09 10:50:00,96.387,96.399,96.348,96.385,73600000.0
2007-07-09 10:55:00,96.387,96.422,96.31,96.409,68800000.0
2007-07-09 11:00:00,96.442,96.442,96.391,96.404,68800000.0
2007-07-09 11:05:00,96.396,96.401,96.3,96.341,81600000.0
2007-07-09 11:10:00,96.343,96.38,96.343,96.375,67200000.0
2007-07-09 11:15:00,96.372,96.405,96.356,96.405,65600000.0
2007-07-09 11:20:00,96.41,96.433,96.401,96.407,64000000.0
2007-07-09 11:25:00,96.405,96.486,96.402,96.482,72000000.0
2007-07-09 11:30:00,96.493,96.496,96.442,96.476,69200000.0
2007-07-09 11:35:00,96.472,96.472,96.434,96.441,57600000.0
2007-07-09 11:40:00,96.442,96.477,96.436,96.444,66600000.0
2007-07-09 11:45:00,96.453,96.469,96.418,96.418,67200000.0
2007-07-09 11:50:00,96.409,96.466,96.409,96.437,65600000.0
2007-07-09 11:55:00,96.455,96.517,96.405,96.496,46400000.0
2007-07-09 12:00:00,96.493,96.559,96.493,96.538,65600000.0
2007-07-09 12:05:00,96.534,96.553,96.512,96.551,66600000.0
2007-07-09 12:10:00,96.56,96.578,96.531,96.57,59200000.0
2007-07-09 12:15:00,96.561,96.57,96.504,96.559,72000000.0
2007-07-09 12:20:00,96.551,96.594,96.54,96.582,72400000.0
2007-07-09 12:25:00,96.594,96.601,96.561,96.579,63400000.0
2007-07-09 12:30:00,96.581,96.591,96.56,96.58,71200000.0
2007-07-09 12:35:00,96.574,96.589,96.488,96.576,67200000.0
2007-07-09 12:40:00,96.566,96.589,96.55,96.58,72400000.0
2007-07-09 12:45:00,96.579,96.589,96.551,96.566,70400000.0
2007-07-09 12:50:00,96.558,96.558,96.467,96.467,61200000.0
2007-07-09 12:55:00,96.454,96.484,96.454,96.459,72000000.0
2007-07-09 13:00:00,96.475,96.48,96.436,96.457,60200000.0
2007-07-09 13:05:00,96.446,96.476,96.44,96.467,68200000.0
2007-07-09 13:10:00,96.467,96.52,96.444,96.5,70400000.0
2007-07-09 13:15:00,96.481,96.503,96.452,96.462,70400000.0
2007-07-09 13:20:00,96.464,96.482,96.442,96.455,60800000.0
2007-07-09 13:25:00,96.461,96.475,96.374,96.465,75200000.0
2007-07-09 13:30:00,96.455,96.465,96.431,96.446,67200000.0
2007-07-09 13:35:00,96.467,96.467,96.442,96.451,117200000.0
2007-07-09 13:40:00,96.45,96.467,96.43,96.441,128000000.0
2007-07-09 13:45:00,96.448,96.457,96.43,96.449,88000000.0
2007-07-09 13:50:00,96.449,96.455,96.424,96.434,91200000.0
2007-07-09 13:55:00,96.434,96.445,96.4,96.424,103800000.0
2007-07-09 14:00:00,96.434,96.44,96.393,96.393,120400000.0
2007-07-09 14:05:00,96.393,96.415,96.381,96.413,149800000.0
2007-07-09 14:10:00,96.408,96.414,96.385,96.414,101600000.0
2007-07-09 14:15:00,96.422,96.451,96.386,96.422,96400000.0
2007-07-09 14:20:00,96.416,96.449,96.403,96.431,139000000.0
2007-07-09 14:25:00,96.427,96.445,96.375,96.384,90600000.0
2007-07-09 14:30:00,96.404,96.449,96.366,96.375,140200000.0
2007-07-09 14:35:00,96.356,96.406,96.348,96.406,107200000.0
2007-07-09 14:40:00,96.402,96.407,96.364,96.368,119400000.0
2007-07-09 14:45:00,96.382,96.384,96.31,96.344,89000000.0
2007-07-09 14:50:00,96.347,96.347,96.27,96.275,104000000.0
2007-07-09 14:55:00,96.282,96.296,96.255,96.296,75200000.0
2007-07-09 15:00:00,96.302,96.308,96.263,96.287,91200000.0
2007-07-09 15:05:00,96.283,96.289,96.259,96.27,86400000.0
2007-07-09 15:10:00,96.276,96.287,96.256,96.267,160400000.0
2007-07-09 15:15:00,96.267,96.267,96.203,96.211,120000000.0
2007-07-09 15:20:00,96.202,96.22,96.168,96.22,125200000.0
2007-07-09 15:25:00,96.224,96.231,96.122,96.208,212800000.0
2007-07-09 15:30:00,96.118,96.242,96.081,96.224,257600000.0
2007-07-09 15:35:00,96.221,96.248,96.209,96.248,192200000.0
2007-07-09 15:40:00,96.225,96.273,96.211,96.271,159200000.0
2007-07-09 15:45:00,96.266,96.341,96.251,96.34,99600000.0
2007-07-09 15:50:00,96.342,96.348,96.321,96.321,97600000.0
2007-07-09 15:55:00,96.317,96.321,96.265,96.268,143400000.0
2007-07-09 16:00:00,96.257,96.272,96.205,96.205,222800000.0
2007-07-09 16:05:00,96.22,96.232,96.205,96.213,204800000.0
2007-07-09 16:10:00,96.219,96.23,96.148,96.148,172200000.0
2007-07-09 16:15:00,96.156,96.186,96.132,96.158,140800000.0
2007-07-09 16:20:00,96.144,96.188,96.144,96.172,140200000.0
2007-07-09 16:25:00,96.176,96.204,96.145,96.172,124200000.0
2007-07-09 16:30:00,96.158,96.189,96.136,96.167,127400000.0
2007-07-09 16:35:00,96.152,96.153,96.119,96.139,219000000.0
2007-07-09 16:40:00,96.136,96.165,96.093,96.147,212600000.0
2007-07-09 16:45:00,96.137,96.147,96.116,96.136,226400000.0
2007-07-09 16:50:00,96.125,96.188,96.115,96.179,195200000.0
2007-07-09 16:55:00,96.179,96.179,96.07,96.07,146600000.0
2007-07-09 17:00:00,96.062,96.153,96.055,96.153,208400000.0
2007-07-09 17:05:00,96.196,96.254,96.192,96.219,275600000.0
2007-07-09 17:10:00,96.242,96.244,96.168,96.168,140200000.0
2007-07-09 17:15:00,96.166,96.21,96.166,96.207,156800000.0
2007-07-09 17:20:00,96.203,96.217,96.172,96.18,88000000.0
2007-07-09 17:25:00,96.188,96.222,96.178,96.21,157800000.0
2007-07-09 17:30:00,96.197,96.263,96.197,96.243,258000000.0
2007-07-09 17:35:00,96.254,96.277,96.239,96.259,144400000.0
2007-07-09 17:40:00,96.273,96.29,96.257,96.283,148800000.0
2007-07-09 17:45:00,96.285,96.285,96.238,96.254,233000000.0
2007-07-09 17:50:00,96.256,96.286,96.253,96.257,175200000.0
2007-07-09 17:55:00,96.272,96.282,96.255,96.273,200400000.0
2007-07-09 18:00:00,96.283,96.299,96.257,96.264,175800000.0
2007-07-09 18:05:00,96.253,96.266,96.19,96.2,172200000.0
2007-07-09 18:10:00,96.23,96.238,96.207,96.221,87800000.0
2007-07-09 18:15:00,96.225,96.238,96.18,96.21,206400000.0
2007-07-09 18:20:00,96.212,96.233,96.182,96.204,186400000.0
2007-07-09 18:25:00,96.2,96.211,96.173,96.206,135400000.0
2007-07-09 18:30:00,96.207,96.213,96.167,96.176,169600000.0
2007-07-09 18:35:00,96.17,96.2,96.151,96.16,273400000.0
2007-07-09 18:40:00,96.152,96.171,96.134,96.161,296200000.0
2007-07-09 18:45:00,96.154,96.16,96.104,96.119,92800000.0
2007-07-09 18:50:00,96.125,96.168,96.115,96.153,128000000.0
2007-07-09 18:55:00,96.143,96.152,96.134,96.14,121000000.0
2007-07-09 19:00:00,96.128,96.168,96.12,96.12,100200000.0
2007-07-09 19:05:00,96.129,96.149,96.121,96.137,136000000.0
2007-07-09 19:10:00,96.137,96.146,96.111,96.143,79200000.0
2007-07-09 19:15:00,96.148,96.159,96.113,96.125,86400000.0
2007-07-09 19:20:00,96.131,96.191,96.128,96.191,109800000.0
2007-07-09 19:25:00,96.202,96.231,96.187,96.208,94400000.0
2007-07-09 19:30:00,96.215,96.218,96.188,96.188,61200000.0
2007-07-09 19:35:00,96.193,96.207,96.176,96.189,68800000.0
2007-07-09 19:40:00,96.193,96.207,96.182,96.187,56000000.0
2007-07-09 19:45:00,96.191,96.211,96.174,96.191,84800000.0
2007-07-09 19:50:00,96.211,96.217,96.181,96.187,54400000.0
2007-07-09 19:55:00,96.19,96.224,96.176,96.211,64000000.0
2007-07-09 20:00:00,96.217,96.219,96.165,96.185,94400000.0
2007-07-09 20:05:00,96.204,96.209,96.158,96.199,90600000.0
2007-07-09 20:10:00,96.207,96.207,96.118,96.186,62400000.0
2007-07-09 20:15:00,96.17,96.182,96.16,96.18,101800000.0
2007-07-09 20:20:00,96.187,96.195,96.163,96.18,78400000.0
2007-07-09 20:25:00,96.168,96.188,96.162,96.179,57600000.0
2007-07-09 20:30:00,96.177,96.177,96.107,96.107,73600000.0
2007-07-09 20:35:00,96.175,96.187,96.139,96.163,62400000.0
2007-07-09 20:40:00,96.175,96.182,96.15,96.182,64000000.0
2007-07-09 20:45:00,96.167,96.195,96.164,96.174,68800000.0
2007-07-09 20:50:00,96.176,96.216,96.167,96.182,82000000.0
2007-07-09 20:55:00,96.18,96.192,96.157,96.185,61800000.0
2007-07-09 21:00:00,96.184,96.233,96.165,96.231,72000000.0
2007-07-09 21:05:00,96.223,96.223,96.178,96.196,56000000.0
2007-07-09 21:10:00,96.19,96.217,96.185,96.185,66600000.0
2007-07-09 21:15:00,96.195,96.206,96.101,96.206,63400000.0
2007-07-09 21:20:00,96.178,96.225,96.178,96.206,60800000.0
2007-07-09 21:25:00,96.206,96.243,96.2,96.243,64000000.0
2007-07-09 21:30:00,96.236,96.246,96.2,96.242,70400000.0
2007-07-09 21:35:00,96.248,96.248,96.14,96.235,65600000.0
2007-07-09 21:40:00,96.23,96.263,96.226,96.247,65600000.0
2007-07-09 21:45:00,96.245,96.268,96.231,96.255,70400000.0
2007-07-09 21:50:00,96.252,96.277,96.221,96.246,64000000.0
2007-07-09 21:55:00,96.244,96.265,96.229,96.236,60800000.0
2007-07-09 22:00:00,96.239,96.288,96.224,96.237,78400000.0
2007-07-09 22:05:00,96.238,96.251,96.215,96.239,69200000.0
2007-07-09 22:10:00,96.233,96.261,96.227,96.242,62200000.0
2007-07-09 22:15:00,96.243,96.262,96.237,96.26,52200000.0
2007-07-09 22:20:00,96.227,96.274,96.227,96.26,49600000.0
2007-07-09 22:25:00,96.271,96.309,96.262,96.296,60800000.0
2007-07-09 22:30:00,96.305,96.307,96.235,96.29,65600000.0
2007-07-09 22:35:00,96.294,96.307,96.267,96.267,86800000.0
2007-07-09 22:40:00,96.259,96.284,96.252,96.275,68800000.0
2007-07-09 22:45:00,96.279,96.308,96.264,96.308,67200000.0
2007-07-09 22:50:00,96.313,96.36,96.308,96.36,57600000.0
2007-07-09 22:55:00,96.355,96.372,96.331,96.331,80400000.0
2007-07-09 23:00:00,96.329,96.33,95.912,96.325,76800000.0
2007-07-09 23:05:00,96.321,96.344,96.321,96.325,91600000.0
2007-07-09 23:10:00,96.317,96.34,96.298,96.331,64000000.0
2007-07-09 23:15:00,96.323,96.323,96.3,96.3,48000000.0
2007-07-09 23:20:00,96.326,96.35,96.3,96.306,65000000.0
2007-07-09 23:25:00,96.299,96.307,96.211,96.249,68800000.0
2007-07-09 23:30:00,96.278,96.297,96.259,96.268,73600000.0
2007-07-09 23:35:00,96.275,96.288,96.265,96.268,64000000.0
2007-07-09 23:40:00,96.275,96.288,96.255,96.283,84800000.0
2007-07-09 23:45:00,96.277,96.301,96.259,96.301,52600000.0
2007-07-09 23:50:00,96.294,96.314,96.284,96.314,60800000.0
2007-07-09 23:55:00,96.312,96.314,96.215,96.255,67200000.0
2007-07-10 00:00:00,96.279,96.296,96.21,96.269,63400000.0
2007-07-10 00:05:00,96.279,96.342,96.265,96.34,53800000.0
2007-07-10 00:10:00,96.342,96.342,96.3,96.326,64000000.0
2007-07-10 00:15:00,96.347,96.347,96.3,96.312,62400000.0
2007-07-10 00:20:00,96.293,96.307,96.272,96.286,75600000.0
2007-07-10 00:25:00,96.298,96.3,96.268,96.295,76800000.0
2007-07-10 00:30:00,96.28,96.28,96.209,96.235,68800000.0
2007-07-10 00:35:00,96.241,96.249,96.122,96.188,67200000.0
2007-07-10 00:40:00,96.198,96.222,96.181,96.204,78800000.0
2007-07-10 00:45:00,96.221,96.221,96.116,96.152,64000000.0
2007-07-10 00:50:00,96.145,96.198,96.134,96.189,64000000.0
2007-07-10 00:55:00,96.171,96.193,96.153,96.153,62400000.0
2007-07-10 01:00:00,96.153,96.17,96.069,96.069,61800000.0
2007-07-10 01:05:00,96.096,96.097,96.01,96.079,70800000.0
2007-07-10 01:10:00,96.08,96.091,96.065,96.065,66600000.0
2007-07-10 01:15:00,96.082,96.1,96.072,96.083,78400000.0
2007-07-10 01:20:00,96.075,96.181,96.071,96.181,60800000.0
2007-07-10 01:25:00,96.183,96.186,96.126,96.141,60800000.0
2007-07-10 01:30:00,96.157,96.194,96.129,96.194,73600000.0
2007-07-10 01:35:00,96.186,96.206,96.162,96.177,71400000.0
2007-07-10 01:40:00,96.178,96.19,96.154,96.167,55400000.0
2007-07-10 01:45:00,96.167,96.186,96.149,96.159,75200000.0
2007-07-10 01:50:00,96.148,96.151,96.068,96.081,73600000.0
2007-07-10 01:55:00,96.083,96.083,96.06,96.06,60200000.0
2007-07-10 02:00:00,96.058,96.063,96.014,96.037,71800000.0
2007-07-10 02:05:00,96.047,96.066,96.014,96.019,71400000.0
2007-07-10 02:10:00,96.004,96.091,95.978,96.086,57600000.0
2007-07-10 02:15:00,96.086,96.126,96.004,96.091,57600000.0
2007-07-10 02:20:00,96.08,96.086,95.972,96.067,65600000.0
2007-07-10 02:25:00,96.059,96.091,96.052,96.075,64000000.0
2007-07-10 02:30:00,96.062,96.073,96.033,96.06,66000000.0
2007-07-10 02:35:00,96.057,96.069,95.97,95.983,67600000.0
2007-07-10 02:40:00,95.987,95.987,95.944,95.959,57600000.0
2007-07-10 02:45:00,95.948,95.948,95.912,95.948,68800000.0
2007-07-10 02:50:00,95.936,95.937,95.78,95.909,56000000.0
2007-07-10 02:55:00,95.91,95.91,95.873,95.892,49600000.0
2007-07-10 03:00:00,95.908,95.942,95.827,95.912,64000000.0
2007-07-10 03:05:00,95.928,95.932,95.867,95.889,68800000.0
2007-07-10 03:10:00,95.897,95.903,95.866,95.883,56000000.0
2007-07-10 03:15:00,95.873,95.902,95.859,95.888,68800000.0
2007-07-10 03:20:00,95.881,95.943,95.853,95.853,62400000.0
2007-07-10 03:25:00,95.836,95.876,95.833,95.847,70800000.0
2007-07-10 03:30:00,95.845,95.92,95.789,95.904,60200000.0
2007-07-10 03:35:00,95.895,95.923,95.816,95.897,70400000.0
2007-07-10 03:40:00,95.914,95.989,95.911,95.981,60200000.0
2007-07-10 03:45:00,95.97,95.983,95.954,95.981,52800000.0
2007-07-10 03:50:00,95.985,95.999,95.978,95.988,61200000.0
2007-07-10 03:55:00,95.976,95.976,95.911,95.936,68200000.0
2007-07-10 04:00:00,95.947,95.962,95.92,95.95,60200000.0
2007-07-10 04:05:00,95.965,95.97,95.926,95.932,61800000.0
2007-07-10 04:10:00,95.932,95.934,95.837,95.837,59200000.0
2007-07-10 04:15:00,95.848,95.888,95.806,95.827,64000000.0
2007-07-10 04:20:00,95.834,95.877,95.752,95.85,51200000.0
2007-07-10 04:25:00,95.863,95.87,95.839,95.862,62400000.0
2007-07-10 04:30:00,95.863,95.874,95.822,95.834,60800000.0
2007-07-10 04:35:00,95.837,95.837,95.818,95.825,62400000.0
2007-07-10 04:40:00,95.828,95.832,95.802,95.823,48000000.0
2007-07-10 04:45:00,95.83,95.839,95.81,95.839,71200000.0
2007-07-10 04:50:00,95.837,95.891,95.771,95.873,60800000.0
2007-07-10 04:55:00,95.877,95.891,95.803,95.803,61800000.0
2007-07-10 05:00:00,95.808,95.824,95.76,95.768,60800000.0
2007-07-10 05:05:00,95.757,95.777,95.747,95.757,67600000.0
2007-07-10 05:10:00,95.761,95.821,95.752,95.812,61800000.0
2007-07-10 05:15:00,95.79,95.806,95.744,95.8,62800000.0
2007-07-10 05:20:00,95.755,95.766,95.724,95.744,62400000.0
2007-07-10 05:25:00,95.765,95.775,95.735,95.76,60800000.0
2007-07-10 05:30:00,95.77,95.781,95.745,95.766,61800000.0
2007-07-10 05:35:00,95.78,95.808,95.767,95.783,62800000.0
2007-07-10 05:40:00,95.798,95.815,95.781,95.795,62400000.0
2007-07-10 05:45:00,95.787,95.813,95.777,95.784,70400000.0
2007-07-10 05:50:00,95.778,95.778,95.687,95.707,64000000.0
2007-07-10 05:55:00,95.639,95.712,95.608,95.696,62400000.0
2007-07-10 06:00:00,95.715,95.725,95.629,95.653,55800000.0
2007-07-10 06:05:00,95.642,95.68,95.636,95.654,65000000.0
2007-07-10 06:10:00,95.635,95.643,95.553,95.598,65600000.0
2007-07-10 06:15:00,95.598,95.624,95.585,95.603,54400000.0
2007-07-10 06:20:00,95.587,95.593,95.559,95.575,75200000.0
2007-07-10 06:25:00,95.569,95.582,95.534,95.565,50600000.0
2007-07-10 06:30:00,95.563,95.57,95.522,95.524,64000000.0
2007-07-10 06:35:00,95.517,95.541,95.462,95.462,68800000.0
2007-07-10 06:40:00,95.473,95.536,95.472,95.483,64000000.0
2007-07-10 06:45:00,95.457,95.505,95.431,95.505,64400000.0
2007-07-10 06:50:00,95.494,95.549,95.494,95.522,71400000.0
2007-07-10 06:55:00,95.519,95.551,95.511,95.539,62200000.0
2007-07-10 07:00:00,95.535,95.56,95.505,95.526,72000000.0
2007-07-10 07:05:00,95.538,95.548,95.47,95.533,63400000.0
2007-07-10 07:10:00,95.526,95.536,95.44,95.523,60800000.0
2007-07-10 07:15:00,95.543,95.558,95.504,95.506,66000000.0
2007-07-10 07:20:00,95.51,95.612,95.494,95.612,71400000.0
2007-07-10 07:25:00,95.637,95.723,95.632,95.716,73600000.0
2007-07-10 07:30:00,95.725,95.859,95.725,95.847,70400000.0
2007-07-10 07:35:00,95.839,95.845,95.778,95.801,63200000.0
2007-07-10 07:40:00,95.802,95.845,95.802,95.814,60200000.0
2007-07-10 07:45:00,95.816,95.896,95.799,95.896,68800000.0
2007-07-10 07:50:00,95.905,95.909,95.811,95.811,62400000.0
2007-07-10 07:55:00,95.8,95.832,95.74,95.823,64000000.0
2007-07-10 08:00:00,95.823,95.826,95.765,95.781,70400000.0
2007-07-10 08:05:00,95.771,95.78,95.746,95.746,68800000.0
2007-07-10 08:10:00,95.754,95.77,95.707,95.725,64000000.0
2007-07-10 08:15:00,95.712,95.712,95.643,95.648,64000000.0
2007-07-10 08:20:00,95.654,95.683,95.645,95.676,73000000.0
2007-07-10 08:25:00,95.669,95.681,95.615,95.628,64400000.0
2007-07-10 08:30:00,95.616,95.654,95.6,95.619,64000000.0
2007-07-10 08:35:00,95.64,95.679,95.64,95.664,73000000.0
2007-07-10 08:40:00,95.657,95.679,95.625,95.626,72000000.0
2007-07-10 08:45:00,95.612,95.713,95.59,95.677,68800000.0
2007-07-10 08:50:00,95.66,95.686,95.637,95.676,72400000.0
2007-07-10 08:55:00,95.673,95.688,95.556,95.556,54800000.0
2007-07-10 09:00:00,95.573,95.604,95.546,95.603,67200000.0
2007-07-10 09:05:00,95.607,95.627,95.598,95.627,67200000.0
2007-07-10 09:10:00,95.621,95.634,95.565,95.569,60800000.0
2007-07-10 09:15:00,95.551,95.552,95.524,95.535,62400000.0
2007-07-10 09:20:00,95.548,95.557,95.519,95.538,69800000.0
2007-07-10 09:25:00,95.53,95.573,95.527,95.557,57400000.0
2007-07-10 09:30:00,95.575,95.622,95.535,95.615,64000000.0
2007-07-10 09:35:00,95.588,95.624,95.522,95.609,69200000.0
2007-07-10 09:40:00,95.596,95.653,95.582,95.645,67200000.0
2007-07-10 09:45:00,95.677,95.732,95.663,95.721,60800000.0
2007-07-10 09:50:00,95.722,95.752,95.716,95.752,67200000.0
2007-07-10 09:55:00,95.769,95.789,95.677,95.776,78400000.0
2007-07-10 10:00:00,95.777,95.807,95.747,95.803,60200000.0
2007-07-10 10:05:00,95.822,95.831,95.796,95.817,67200000.0
2007-07-10 10:10:00,95.815,95.843,95.806,95.815,65000000.0
2007-07-10 10:15:00,95.81,95.831,95.798,95.831,59200000.0
2007-07-10 10:20:00,95.832,95.832,95.772,95.772,68600000.0
2007-07-10 10:25:00,95.773,95.827,95.754,95.805,56000000.0
2007-07-10 10:30:00,95.801,95.812,95.762,95.788,65600000.0
2007-07-10 10:35:00,95.795,95.809,95.681,95.767,57600000.0
2007-07-10 10:40:00,95.771,95.783,95.733,95.739,63400000.0
2007-07-10 10:45:00,95.733,95.748,95.721,95.748,62400000.0
2007-07-10 10:50:00,95.75,95.75,95.717,95.729,73600000.0
2007-07-10 10:55:00,95.744,95.744,95.627,95.699,69200000.0
2007-07-10 11:00:00,95.697,95.697,95.635,95.649,68800000.0
2007-07-10 11:05:00,95.673,95.715,95.611,95.701,81400000.0
2007-07-10 11:10:00,95.688,95.694,95.631,95.668,67200000.0
2007-07-10 11:15:00,95.658,95.68,95.658,95.676,65600000.0
2007-07-10 11:20:00,95.677,95.689,95.663,95.684,63400000.0
2007-07-10 11:25:00,95.68,95.692,95.669,95.688,71400000.0
2007-07-10 11:30:00,95.705,95.733,95.705,95.709,68200000.0
2007-07-10 11:35:00,95.721,95.737,95.708,95.717,57600000.0
2007-07-10 11:40:00,95.714,95.74,95.714,95.74,67200000.0
2007-07-10 11:45:00,95.746,95.747,95.69,95.707,67600000.0
2007-07-10 11:50:00,95.716,95.745,95.713,95.737,65600000.0
2007-07-10 11:55:00,95.739,95.783,95.682,95.778,64000000.0
2007-07-10 12:00:00,95.786,95.9,95.779,95.834,65600000.0
2007-07-10 12:05:00,95.826,95.861,95.806,95.855,66600000.0
2007-07-10 12:10:00,95.868,95.874,95.829,95.862,58600000.0
2007-07-10 12:15:00,95.864,95.871,95.799,95.817,71400000.0
2007-07-10 12:20:00,95.823,95.829,95.774,95.787,73600000.0
2007-07-10 12:25:00,95.805,95.83,95.776,95.786,64400000.0
2007-07-10 12:30:00,95.786,95.826,95.786,95.817,69800000.0
2007-07-10 12:35:00,95.814,95.823,95.688,95.785,67600000.0
2007-07-10 12:40:00,95.783,95.785,95.749,95.764,73600000.0
2007-07-10 12:45:00,95.772,95.787,95.753,95.776,70400000.0
2007-07-10 12:50:00,95.781,95.802,95.768,95.787,60800000.0
2007-07-10 12:55:00,95.785,95.792,95.755,95.775,72000000.0
2007-07-10 13:00:00,95.783,95.785,95.755,95.783,60800000.0
2007-07-10 13:05:00,95.795,95.808,95.781,95.801,68800000.0
2007-07-10 13:10:00,95.792,95.796,95.758,95.77,70400000.0
2007-07-10 13:15:00,95.787,95.827,95.775,95.819,69800000.0
2007-07-10 13:20:00,95.806,95.82,95.789,95.798,60200000.0
2007-07-10 13:25:00,95.794,95.832,95.701,95.787,75200000.0
2007-07-10 13:30:00,95.769,95.802,95.744,95.802,67600000.0
2007-07-10 13:35:00,95.803,95.827,95.792,95.823,117200000.0
2007-07-10 13:40:00,95.814,95.817,95.727,95.77,127400000.0
2007-07-10 13:45:00,95.777,95.777,95.708,95.716,88000000.0
2007-07-10 13:50:00,95.718,95.764,95.71,95.747,90600000.0
2007-07-10 13:55:00,95.741,95.761,95.725,95.737,102800000.0
2007-07-10 14:00:00,95.731,95.732,95.662,95.696,120000000.0
2007-07-10 14:05:00,95.699,95.708,95.621,95.621,150400000.0
2007-07-10 14:10:00,95.616,95.626,95.558,95.558,102400000.0
2007-07-10 14:15:00,95.564,95.564,95.457,95.496,96000000.0
2007-07-10 14:20:00,95.511,95.539,95.396,95.397,139200000.0
2007-07-10 14:25:00,95.398,95.426,95.381,95.401,91600000.0
2007-07-10 14:30:00,95.384,95.469,95.374,95.469,140800000.0
2007-07-10 14:35:00,95.478,95.537,95.456,95.517,107000000.0
2007-07-10 14:40:00,95.501,95.521,95.478,95.492,119400000.0
2007-07-10 14:45:00,95.498,95.505,95.471,95.501,89000000.0
2007-07-10 14:50:00,95.495,95.495,95.45,95.45,103200000.0
2007-07-10 14:55:00,95.444,95.45,95.356,95.356,75600000.0
2007-07-10 15:00:00,95.358,95.358,95.269,95.269,91200000.0
2007-07-10 15:05:00,95.273,95.298,95.257,95.27,86400000.0
2007-07-10 15:10:00,95.28,95.325,95.272,95.298,158800000.0
2007-07-10 15:15:00,95.292,95.327,95.266,95.266,118800000.0
2007-07-10 15:20:00,95.231,95.233,95.122,95.145,126400000.0
2007-07-10 15:25:00,95.149,95.151,95.027,95.121,211600000.0
2007-07-10 15:30:00,95.035,95.147,95.005,95.129,259000000.0
2007-07-10 15:35:00,95.145,95.147,95.101,95.141,191400000.0
2007-07-10 15:40:00,95.135,95.135,94.962,94.962,158400000.0
2007-07-10 15:45:00,94.966,94.987,94.939,94.975,98600000.0
2007-07-10 15:50:00,94.95,95.009,94.9,95.003,97400000.0
2007-07-10 15:55:00,95.015,95.051,94.991,94.991,142800000.0
2007-07-10 16:00:00,94.982,95.058,94.981,95.042,224400000.0
2007-07-10 16:05:00,95.035,95.045,94.994,95.041,204600000.0
2007-07-10 16:10:00,95.06,95.11,95.049,95.099,173200000.0
2007-07-10 16:15:00,95.09,95.131,95.084,95.118,148800000.0
2007-07-10 16:20:00,95.105,95.21,95.097,95.209,140200000.0
2007-07-10 16:25:00,95.229,95.229,95.133,95.141,124200000.0
2007-07-10 16:30:00,95.156,95.211,95.119,95.204,127400000.0
2007-07-10 16:35:00,95.212,95.226,95.153,95.17,220800000.0
2007-07-10 16:40:00,95.182,95.196,95.122,95.166,212200000.0
2007-07-10 16:45:00,95.16,95.16,94.976,95.054,227200000.0
2007-07-10 16:50:00,95.039,95.08,95.003,95.08,194600000.0
2007-07-10 16:55:00,95.088,95.128,95.078,95.089,146000000.0
2007-07-10 17:00:00,95.08,95.137,95.068,95.137,209600000.0
2007-07-10 17:05:00,95.174,95.174,95.123,95.123,275600000.0
2007-07-10 17:10:00,95.128,95.147,95.085,95.147,141600000.0
2007-07-10 17:15:00,95.111,95.176,95.071,95.116,156800000.0
2007-07-10 17:20:00,95.09,95.105,95.051,95.057,88000000.0
2007-07-10 17:25:00,95.056,95.169,95.056,95.154,158200000.0
2007-07-10 17:30:00,95.151,95.179,95.136,95.167,259000000.0
2007-07-10 17:35:00,95.181,95.368,95.181,95.346,143400000.0
2007-07-10 17:40:00,95.348,95.382,95.239,95.239,148800000.0
2007-07-10 17:45:00,95.228,95.268,95.184,95.205,232400000.0
2007-07-10 17:50:00,95.196,95.202,95.16,95.187,178000000.0
2007-07-10 17:55:00,95.207,95.218,95.151,95.189,201000000.0
2007-07-10 18:00:00,95.184,95.2,95.156,95.156,177400000.0
2007-07-10 18:05:00,95.156,95.202,95.154,95.202,172200000.0
2007-07-10 18:10:00,95.193,95.203,95.138,95.147,87400000.0
2007-07-10 18:15:00,95.158,95.167,95.13,95.147,205600000.0
2007-07-10 18:20:00,95.161,95.197,95.155,95.162,187600000.0
2007-07-10 18:25:00,95.174,95.174,95.127,95.131,134200000.0
2007-07-10 18:30:00,95.135,95.161,95.111,95.123,169000000.0
2007-07-10 18:35:00,95.121,95.132,95.098,95.129,274600000.0
2007-07-10 18:40:00,95.12,95.136,95.093,95.127,294200000.0
2007-07-10 18:45:00,95.125,95.15,95.107,95.137,91800000.0
2007-07-10 18:50:00,95.143,95.194,95.143,95.188,127800000.0
2007-07-10 18:55:00,95.196,95.205,95.143,95.143,121600000.0
2007-07-10 19:00:00,95.13,95.185,95.13,95.173,100800000.0
2007-07-10 19:05:00,95.185,95.213,95.16,95.196,135400000.0
2007-07-10 19:10:00,95.201,95.208,95.186,95.189,78400000.0
2007-07-10 19:15:00,95.204,95.205,95.164,95.176,86800000.0
2007-07-10 19:20:00,95.176,95.176,95.139,95.146,110400000.0
2007-07-10 19:25:00,95.175,95.185,95.147,95.147,94200000.0
2007-07-10 19:30:00,95.154,95.182,95.144,95.182,60800000.0
2007-07-10 19:35:00,95.187,95.214,95.183,95.198,68800000.0
2007-07-10 19:40:00,95.171,95.224,95.171,95.224,56000000.0
2007-07-10 19:45:00,95.228,95.228,95.141,95.15,85200000.0
2007-07-10 19:50:00,95.128,95.177,95.125,95.177,67200000.0
2007-07-10 19:55:00,95.186,95.198,95.153,95.172,64000000.0
2007-07-10 20:00:00,95.173,95.184,95.123,95.16,93600000.0
2007-07-10 20:05:00,95.177,95.177,95.129,95.134,91200000.0
2007-07-10 20:10:00,95.123,95.138,95.054,95.114,62400000.0
2007-07-10 20:15:00,95.113,95.154,95.109,95.154,101800000.0
2007-07-10 20:20:00,95.157,95.163,95.113,95.13,78800000.0
2007-07-10 20:25:00,95.132,95.156,95.132,95.148,57600000.0
2007-07-10 20:30:00,95.161,95.175,95.113,95.143,73600000.0
2007-07-10 20:35:00,95.155,95.156,95.088,95.088,62400000.0
2007-07-10 20:40:00,95.086,95.086,95.034,95.046,64000000.0
2007-07-10 20:45:00,95.041,95.041,94.99,94.99,69200000.0
2007-07-10 20:50:00,94.991,95.066,94.985,95.048,81400000.0
2007-07-10 20:55:00,95.049,95.049,94.979,95.006,62400000.0
2007-07-10 21:00:00,95.018,95.032,94.981,94.981,71400000.0
2007-07-10 21:05:00,94.973,94.994,94.95,94.958,68200000.0
2007-07-10 21:10:00,94.95,94.966,94.902,94.902,67200000.0
2007-07-10 21:15:00,94.928,94.939,94.852,94.923,68800000.0
2007-07-10 21:20:00,94.898,95.024,94.898,95.012,60800000.0
2007-07-10 21:25:00,95.015,95.028,94.956,94.974,64000000.0
2007-07-10 21:30:00,94.966,94.966,94.908,94.923,63400000.0
2007-07-10 21:35:00,94.928,94.931,94.823,94.904,65400000.0
2007-07-10 21:40:00,94.893,94.928,94.877,94.917,63800000.0
2007-07-10 21:45:00,94.923,94.923,94.884,94.885,70400000.0
2007-07-10 21:50:00,94.889,94.925,94.876,94.921,64000000.0
2007-07-10 21:55:00,94.926,94.934,94.897,94.897,73600000.0
2007-07-10 22:00:00,94.903,94.903,94.828,94.853,77200000.0
2007-07-10 22:05:00,94.857,94.872,94.832,94.837,68800000.0
2007-07-10 22:10:00,94.824,94.844,94.81,94.837,61800000.0
2007-07-10 22:15:00,94.83,94.874,94.798,94.873,67600000.0
2007-07-10 22:20:00,94.848,94.857,94.799,94.799,60800000.0
2007-07-10 22:25:00,94.814,94.825,94.757,94.765,68800000.0
2007-07-10 22:30:00,94.771,94.794,94.724,94.76,65600000.0
2007-07-10 22:35:00,94.76,94.772,94.726,94.768,86400000.0
2007-07-10 22:40:00,94.782,94.808,94.736,94.769,69200000.0
2007-07-10 22:45:00,94.765,94.767,94.726,94.744,66600000.0
2007-07-10 22:50:00,94.739,94.739,94.642,94.711,57000000.0
2007-07-10 22:55:00,94.7,94.73,94.66,94.66,79400000.0
2007-07-10 23:00:00,94.668,94.707,94.619,94.631,76600000.0
2007-07-10 23:05:00,94.616,94.617,94.517,94.523,92800000.0
2007-07-10 23:10:00,94.55,94.587,94.524,94.575,64000000.0
2007-07-10 23:15:00,94.561,94.571,94.51,94.51,65400000.0
2007-07-10 23:20:00,94.512,94.52,94.489,94.512,66000000.0
2007-07-10 23:25:00,94.504,94.516,94.382,94.432,68800000.0
2007-07-10 23:30:00,94.442,94.458,94.237,94.237,72400000.0
2007-07-10 23:35:00,94.26,94.278,94.161,94.187,63400000.0
2007-07-10 23:40:00,94.177,94.241,94.169,94.197,83600000.0
2007-07-10 23:45:00,94.192,94.203,94.134,94.195,70400000.0
2007-07-10 23:50:00,94.209,94.209,94.121,94.167,68800000.0
2007-07-10 23:55:00,94.153,94.153,93.869,94.002,67200000.0
2007-07-11 00:00:00,93.985,94.032,93.962,93.981,64800000.0
2007-07-11 00:05:00,93.991,93.993,93.77,93.782,54800000.0
2007-07-11 00:10:00,93.792,93.8,93.691,93.691,64400000.0
2007-07-11 00:15:00,93.695,93.695,93.452,93.47,62400000.0
2007-07-11 00:20:00,93.451,93.511,93.353,93.511,75200000.0
2007-07-11 00:25:00,93.554,93.719,93.554,93.698,76200000.0
2007-07-11 00:30:00,93.703,93.926,93.703,93.918,68800000.0
2007-07-11 00:35:00,93.936,94.025,93.927,93.985,66600000.0
2007-07-11 00:40:00,94.006,94.042,93.985,94.016,78400000.0
2007-07-11 00:45:00,94.003,94.09,94.003,94.059,64000000.0
2007-07-11 00:50:00,94.058,94.156,94.025,94.132,63400000.0
2007-07-11 00:55:00,94.109,94.114,93.905,93.905,61800000.0
2007-07-11 01:00:00,93.917,94.023,93.917,94.023,61200000.0
2007-07-11 01:05:00,94.042,94.052,93.987,94.052,70400000.0
2007-07-11 01:10:00,94.054,94.127,94.051,94.097,67200000.0
2007-07-11 01:15:00,94.107,94.108,94.048,94.108,77800000.0
2007-07-11 01:20:00,94.095,94.252,94.095,94.252,60200000.0
2007-07-11 01:25:00,94.267,94.427,94.265,94.427,64000000.0
2007-07-11 01:30:00,94.42,94.444,94.413,94.432,73600000.0
2007-07-11 01:35:00,94.435,94.525,94.421,94.501,71400000.0
2007-07-11 01:40:00,94.5,94.5,94.419,94.488,55400000.0
2007-07-11 01:45:00,94.495,94.504,94.475,94.487,75200000.0
2007-07-11 01:50:00,94.492,94.541,94.492,94.541,73000000.0
2007-07-11 01:55:00,94.555,94.579,94.531,94.54,59200000.0
2007-07-11 02:00:00,94.544,94.553,94.469,94.469,72000000.0
2007-07-11 02:05:00,94.456,94.456,94.334,94.347,71400000.0
2007-07-11 02:10:00,94.336,94.369,94.305,94.365,57600000.0
2007-07-11 02:15:00,94.381,94.432,94.312,94.389,57000000.0
2007-07-11 02:20:00,94.362,94.379,94.262,94.345,65000000.0
2007-07-11 02:25:00,94.343,94.405,94.343,94.405,64000000.0
2007-07-11 02:30:00,94.388,94.411,94.371,94.399,65600000.0
2007-07-11 02:35:00,94.413,94.446,94.408,94.442,67200000.0
2007-07-11 02:40:00,94.443,94.464,94.43,94.458,56400000.0
2007-07-11 02:45:00,94.454,94.455,94.363,94.363,68800000.0
2007-07-11 02:50:00,94.36,94.393,94.274,94.373,55800000.0
2007-07-11 02:55:00,94.341,94.365,94.325,94.36,54400000.0
2007-07-11 03:00:00,94.349,94.387,94.259,94.354,64000000.0
2007-07-11 03:05:00,94.348,94.348,94.246,94.246,68600000.0
2007-07-11 03:10:00,94.256,94.273,94.235,94.273,56000000.0
2007-07-11 03:15:00,94.282,94.345,94.282,94.326,68800000.0
2007-07-11 03:20:00,94.332,94.344,94.287,94.299,62400000.0
2007-07-11 03:25:00,94.296,94.307,94.249,94.307,72000000.0
2007-07-11 03:30:00,94.311,94.338,94.245,94.338,60800000.0
2007-07-11 03:35:00,94.352,94.357,94.246,94.329,70400000.0
2007-07-11 03:40:00,94.343,94.344,94.311,94.324,60200000.0
2007-07-11 03:45:00,94.33,94.336,94.307,94.307,52800000.0
2007-07-11 03:50:00,94.311,94.312,94.234,94.279,62400000.0
2007-07-11 03:55:00,94.276,94.276,94.25,94.258,68800000.0
2007-07-11 04:00:00,94.24,94.267,94.233,94.26,54400000.0
2007-07-11 04:05:00,94.261,94.276,94.248,94.261,61800000.0
2007-07-11 04:10:00,94.26,94.284,94.223,94.247,54400000.0
2007-07-11 04:15:00,94.244,94.252,94.205,94.221,64000000.0
2007-07-11 04:20:00,94.217,94.368,94.129,94.368,64000000.0
2007-07-11 04:25:00,94.377,94.476,94.377,94.442,62400000.0
2007-07-11 04:30:00,94.432,94.442,94.367,94.376,52800000.0
2007-07-11 04:35:00,94.383,94.389,94.348,94.353,62200000.0
2007-07-11 04:40:00,94.359,94.363,94.304,94.317,48000000.0
2007-07-11 04:45:00,94.301,94.355,94.296,94.352,71200000.0
2007-07-11 04:50:00,94.363,94.373,94.273,94.371,60800000.0
2007-07-11 04:55:00,94.377,94.475,94.377,94.475,67200000.0
2007-07-11 05:00:00,94.452,94.47,94.377,94.384,59600000.0
2007-07-11 05:05:00,94.376,94.39,94.355,94.384,65000000.0
2007-07-11 05:10:00,94.388,94.397,94.381,94.381,62800000.0
2007-07-11 05:15:00,94.372,94.372,94.29,94.351,66600000.0
2007-07-11 05:20:00,94.351,94.359,94.332,94.338,62400000.0
2007-07-11 05:25:00,94.341,94.366,94.308,94.354,61200000.0
2007-07-11 05:30:00,94.361,94.38,94.337,94.337,61800000.0
2007-07-11 05:35:00,94.319,94.324,94.291,94.32,64000000.0
2007-07-11 05:40:00,94.322,94.355,94.306,94.355,62400000.0
2007-07-11 05:45:00,94.359,94.363,94.325,94.356,59600000.0
2007-07-11 05:50:00,94.349,94.349,94.313,94.324,64000000.0
2007-07-11 05:55:00,94.26,94.344,94.242,94.338,62400000.0
2007-07-11 06:00:00,94.339,94.36,94.338,94.352,56000000.0
2007-07-11 06:05:00,94.355,94.434,94.328,94.421,65600000.0
2007-07-11 06:10:00,94.419,94.431,94.34,94.395,65000000.0
2007-07-11 06:15:00,94.413,94.429,94.316,94.429,64000000.0
2007-07-11 06:20:00,94.419,94.444,94.406,94.423,73600000.0
2007-07-11 06:25:00,94.44,94.467,94.424,94.434,51200000.0
2007-07-11 06:30:00,94.431,94.435,94.383,94.392,68800000.0
2007-07-11 06:35:00,94.392,94.438,94.38,94.419,68200000.0
2007-07-11 06:40:00,94.419,94.419,94.38,94.386,60200000.0
2007-07-11 06:45:00,94.379,94.399,94.362,94.378,64000000.0
2007-07-11 06:50:00,94.363,94.378,94.326,94.326,70800000.0
2007-07-11 06:55:00,94.329,94.329,94.269,94.281,61800000.0
2007-07-11 07:00:00,94.277,94.339,94.261,94.279,71400000.0
2007-07-11 07:05:00,94.284,94.341,94.272,94.341,64000000.0
2007-07-11 07:10:00,94.343,94.347,94.263,94.303,60600000.0
2007-07-11 07:15:00,94.306,94.312,94.257,94.264,65600000.0
2007-07-11 07:20:00,94.274,94.274,94.163,94.165,72000000.0
2007-07-11 07:25:00,94.153,94.153,94.027,94.029,73600000.0
2007-07-11 07:30:00,94.035,94.064,94.025,94.064,70400000.0
2007-07-11 07:35:00,94.064,94.066,93.946,93.981,62400000.0
2007-07-11 07:40:00,93.991,94.022,93.973,93.991,60800000.0
2007-07-11 07:45:00,93.989,93.997,93.888,93.898,68800000.0
2007-07-11 07:50:00,93.91,93.917,93.756,93.757,62800000.0
2007-07-11 07:55:00,93.735,93.867,93.715,93.867,64000000.0
2007-07-11 08:00:00,93.908,94.044,93.907,94.031,70400000.0
2007-07-11 08:05:00,93.995,94.022,93.97,93.994,68800000.0
2007-07-11 08:10:00,93.987,94.008,93.954,94.0,64000000.0
2007-07-11 08:15:00,94.01,94.01,93.783,93.787,63400000.0
2007-07-11 08:20:00,93.837,93.938,93.835,93.899,73600000.0
2007-07-11 08:25:00,93.875,93.875,93.751,93.751,64000000.0
2007-07-11 08:30:00,93.74,93.789,93.734,93.788,64000000.0
2007-07-11 08:35:00,93.802,93.846,93.802,93.846,73600000.0
2007-07-11 08:40:00,93.846,93.903,93.842,93.898,72000000.0
2007-07-11 08:45:00,93.89,93.912,93.881,93.892,68200000.0
2007-07-11 08:50:00,93.872,93.892,93.773,93.776,72400000.0
2007-07-11 08:55:00,93.79,93.835,93.781,93.791,54400000.0
2007-07-11 09:00:00,93.789,93.882,93.782,93.868,67200000.0
2007-07-11 09:05:00,93.848,93.91,93.822,93.902,67200000.0
2007-07-11 09:10:00,93.944,93.994,93.94,93.959,60800000.0
2007-07-11 09:15:00,93.959,93.994,93.885,93.885,61800000.0
2007-07-11 09:20:00,93.895,93.979,93.895,93.967,69600000.0
2007-07-11 09:25:00,93.967,93.993,93.966,93.991,59200000.0
2007-07-11 09:30:00,93.991,93.992,93.953,93.959,64000000.0
2007-07-11 09:35:00,93.96,93.993,93.896,93.993,69200000.0
2007-07-11 09:40:00,93.986,94.018,93.945,93.95,67200000.0
2007-07-11 09:45:00,93.968,93.976,93.941,93.949,60600000.0
2007-07-11 09:50:00,93.955,94.027,93.951,94.027,67200000.0
2007-07-11 09:55:00,94.031,94.08,93.981,94.009,78400000.0
2007-07-11 10:00:00,94.019,94.047,94.002,94.039,59600000.0
2007-07-11 10:05:00,94.032,94.059,94.015,94.019,67200000.0
2007-07-11 10:10:00,94.018,94.05,94.004,94.045,65000000.0
2007-07-11 10:15:00,94.057,94.215,94.057,94.215,59200000.0
2007-07-11 10:20:00,94.218,94.226,94.174,94.198,68800000.0
2007-07-11 10:25:00,94.19,94.209,94.16,94.16,50600000.0
2007-07-11 10:30:00,94.163,94.183,94.145,94.177,65600000.0
2007-07-11 10:35:00,94.191,94.233,94.122,94.227,57600000.0
2007-07-11 10:40:00,94.233,94.256,94.223,94.246,64000000.0
2007-07-11 10:45:00,94.237,94.283,94.216,94.242,62400000.0
2007-07-11 10:50:00,94.239,94.265,94.186,94.206,73600000.0
2007-07-11 10:55:00,94.2,94.276,94.164,94.27,68800000.0
2007-07-11 11:00:00,94.271,94.333,94.262,94.307,68800000.0
2007-07-11 11:05:00,94.303,94.327,94.244,94.315,81000000.0
2007-07-11 11:10:00,94.332,94.334,94.293,94.329,67200000.0
2007-07-11 11:15:00,94.33,94.367,94.323,94.338,64800000.0
2007-07-11 11:20:00,94.336,94.396,94.327,94.394,64000000.0
2007-07-11 11:25:00,94.388,94.428,94.371,94.418,71400000.0
2007-07-11 11:30:00,94.437,94.456,94.415,94.415,68800000.0
2007-07-11 11:35:00,94.41,94.414,94.356,94.388,58400000.0
2007-07-11 11:40:00,94.399,94.402,94.34,94.377,67200000.0
2007-07-11 11:45:00,94.369,94.403,94.36,94.398,66600000.0
2007-07-11 11:50:00,94.388,94.44,94.37,94.372,64400000.0
2007-07-11 11:55:00,94.376,94.389,94.313,94.358,63800000.0
2007-07-11 12:00:00,94.37,94.474,94.365,94.46,65000000.0
2007-07-11 12:05:00,94.461,94.54,94.457,94.482,67200000.0
2007-07-11 12:10:00,94.507,94.563,94.507,94.559,59200000.0
2007-07-11 12:15:00,94.561,94.561,94.453,94.499,72000000.0
2007-07-11 12:20:00,94.523,94.645,94.523,94.596,73600000.0
2007-07-11 12:25:00,94.61,94.61,94.573,94.585,64400000.0
2007-07-11 12:30:00,94.573,94.622,94.552,94.604,70800000.0
2007-07-11 12:35:00,94.618,94.625,94.48,94.584,66600000.0
2007-07-11 12:40:00,94.585,94.62,94.561,94.62,72400000.0
2007-07-11 12:45:00,94.619,94.62,94.559,94.591,70800000.0
2007-07-11 12:50:00,94.586,94.59,94.493,94.493,59600000.0
2007-07-11 12:55:00,94.462,94.56,94.462,94.559,72000000.0
2007-07-11 13:00:00,94.564,94.564,94.399,94.407,60200000.0
2007-07-11 13:05:00,94.387,94.401,94.366,94.379,68800000.0
2007-07-11 13:10:00,94.355,94.363,94.277,94.301,70800000.0
2007-07-11 13:15:00,94.315,94.343,94.264,94.276,70800000.0
2007-07-11 13:20:00,94.279,94.32,94.269,94.313,60800000.0
2007-07-11 13:25:00,94.318,94.401,94.299,94.391,75200000.0
2007-07-11 13:30:00,94.386,94.389,94.339,94.339,67200000.0
2007-07-11 13:35:00,94.334,94.349,94.24,94.249,116200000.0
2007-07-11 13:40:00,94.255,94.265,94.172,94.172,128000000.0
2007-07-11 13:45:00,94.167,94.227,94.167,94.207,88000000.0
2007-07-11 13:50:00,94.213,94.262,94.189,94.247,91600000.0
2007-07-11 13:55:00,94.244,94.288,94.23,94.288,104000000.0
2007-07-11 14:00:00,94.288,94.292,94.244,94.274,119800000.0
2007-07-11 14:05:00,94.273,94.369,94.255,94.369,149800000.0
2007-07-11 14:10:00,94.394,94.439,94.372,94.432,100600000.0
2007-07-11 14:15:00,94.431,94.431,94.36,94.36,95800000.0
2007-07-11 14:20:00,94.363,94.363,94.325,94.325,139200000.0
2007-07-11 14:25:00,94.319,94.412,94.309,94.412,91200000.0
2007-07-11 14:30:00,94.426,94.504,94.415,94.504,140800000.0
2007-07-11 14:35:00,94.502,94.646,94.491,94.621,107000000.0
2007-07-11 14:40:00,94.576,94.615,94.576,94.6,119400000.0
2007-07-11 14:45:00,94.597,94.663,94.593,94.657,88800000.0
2007-07-11 14:50:00,94.644,94.648,94.584,94.615,104200000.0
2007-07-11 14:55:00,94.624,94.857,94.622,94.832,74600000.0
2007-07-11 15:00:00,94.906,95.064,94.906,94.969,90000000.0
2007-07-11 15:05:00,94.977,94.987,94.895,94.895,86400000.0
2007-07-11 15:10:00,94.894,94.897,94.808,94.817,158800000.0
2007-07-11 15:15:00,94.831,94.846,94.805,94.829,120000000.0
2007-07-11 15:20:00,94.808,94.808,94.716,94.795,124400000.0
2007-07-11 15:25:00,94.794,94.797,94.671,94.754,212200000.0
2007-07-11 15:30:00,94.678,94.973,94.643,94.973,258200000.0
2007-07-11 15:35:00,95.03,95.062,95.001,95.035,191400000.0
2007-07-11 15:40:00,95.025,95.029,94.953,94.959,158400000.0
2007-07-11 15:45:00,94.986,95.036,94.972,95.023,99200000.0
2007-07-11 15:50:00,95.024,95.024,94.938,94.938,97600000.0
2007-07-11 15:55:00,94.927,94.957,94.846,94.862,144200000.0
2007-07-11 16:00:00,94.87,94.899,94.84,94.849,222800000.0
2007-07-11 16:05:00,94.869,94.946,94.847,94.946,204000000.0
2007-07-11 16:10:00,94.947,94.968,94.921,94.968,172000000.0
2007-07-11 16:15:00,94.97,95.048,94.97,95.048,149800000.0
2007-07-11 16:20:00,95.051,95.075,95.019,95.067,140800000.0
2007-07-11 16:25:00,95.075,95.075,94.996,95.012,124800000.0
2007-07-11 16:30:00,95.019,95.019,94.951,94.958,128400000.0
2007-07-11 16:35:00,94.955,94.97,94.948,94.959,219600000.0
2007-07-11 16:40:00,94.959,94.986,94.902,94.941,212600000.0
2007-07-11 16:45:00,94.941,94.97,94.931,94.931,225400000.0
2007-07-11 16:50:00,94.938,94.952,94.838,94.871,195200000.0
2007-07-11 16:55:00,94.879,94.908,94.852,94.888,147600000.0
2007-07-11 17:00:00,94.911,95.0,94.911,94.973,210000000.0
2007-07-11 17:05:00,94.97,95.005,94.937,94.997,276200000.0
2007-07-11 17:10:00,94.985,95.078,94.985,95.054,139400000.0
2007-07-11 17:15:00,95.038,95.097,95.038,95.079,156800000.0
2007-07-11 17:20:00,95.089,95.174,95.074,95.147,87400000.0
2007-07-11 17:25:00,95.133,95.159,95.089,95.141,158200000.0
2007-07-11 17:30:00,95.127,95.14,95.102,95.102,257800000.0
2007-07-11 17:35:00,95.122,95.159,95.112,95.159,144800000.0
2007-07-11 17:40:00,95.143,95.177,95.116,95.177,147000000.0
2007-07-11 17:45:00,95.205,95.264,95.201,95.23,233600000.0
2007-07-11 17:50:00,95.234,95.248,95.14,95.154,177000000.0
2007-07-11 17:55:00,95.174,95.174,95.104,95.116,202000000.0
2007-07-11 18:00:00,95.125,95.174,95.125,95.156,177600000.0
2007-07-11 18:05:00,95.138,95.172,95.107,95.135,171000000.0
2007-07-11 18:10:00,95.122,95.19,95.102,95.136,88400000.0
2007-07-11 18:15:00,95.141,95.143,95.066,95.073,205200000.0
2007-07-11 18:20:00,95.089,95.139,95.089,95.137,187000000.0
2007-07-11 18:25:00,95.136,95.176,95.127,95.142,134800000.0
2007-07-11 18:30:00,95.158,95.158,95.119,95.12,168800000.0
2007-07-11 18:35:00,95.112,95.131,95.092,95.131,274000000.0
2007-07-11 18:40:00,95.121,95.125,95.103,95.103,294800000.0
2007-07-11 18:45:00,95.103,95.116,95.084,95.098,92000000.0
2007-07-11 18:50:00,95.101,95.113,95.08,95.08,127800000.0
2007-07-11 18:55:00,95.066,95.084,95.053,95.059,122000000.0
2007-07-11 19:00:00,95.06,95.111,95.044,95.084,101200000.0
2007-07-11 19:05:00,95.085,95.09,95.035,95.038,136000000.0
2007-07-11 19:10:00,95.033,95.058,95.027,95.039,77800000.0
2007-07-11 19:15:00,95.053,95.053,94.995,95.039,85800000.0
2007-07-11 19:20:00,95.047,95.079,95.039,95.048,110800000.0
2007-07-11 19:25:00,95.042,95.062,95.034,95.042,94400000.0
2007-07-11 19:30:00,95.061,95.117,95.061,95.086,60800000.0
2007-07-11 19:35:00,95.081,95.139,95.079,95.139,69200000.0
2007-07-11 19:40:00,95.13,95.163,95.119,95.146,55400000.0
2007-07-11 19:45:00,95.155,95.208,95.155,95.199,84600000.0
2007-07-11 19:50:00,95.206,95.213,95.156,95.175,66400000.0
2007-07-11 19:55:00,95.182,95.223,95.156,95.156,63400000.0
2007-07-11 20:00:00,95.145,95.16,95.118,95.118,94400000.0
2007-07-11 20:05:00,95.122,95.124,95.03,95.056,91200000.0
2007-07-11 20:10:00,95.061,95.082,95.009,95.082,62800000.0
2007-07-11 20:15:00,95.074,95.113,95.068,95.103,101800000.0
2007-07-11 20:20:00,95.112,95.116,95.09,95.096,78400000.0
2007-07-11 20:25:00,95.097,95.112,95.075,95.108,57600000.0
2007-07-11 20:30:00,95.102,95.102,95.069,95.071,71800000.0
2007-07-11 20:35:00,95.079,95.084,95.044,95.056,62800000.0
2007-07-11 20:40:00,95.061,95.093,95.05,95.093,64000000.0
2007-07-11 20:45:00,95.107,95.162,95.085,95.159,68200000.0
2007-07-11 20:50:00,95.171,95.188,95.123,95.123,82000000.0
2007-07-11 20:55:00,95.095,95.107,95.044,95.068,62400000.0
2007-07-11 21:00:00,95.077,95.106,94.997,95.013,72000000.0
2007-07-11 21:05:00,95.019,95.093,95.019,95.087,68800000.0
2007-07-11 21:10:00,95.081,95.119,95.026,95.119,67200000.0
2007-07-11 21:15:00,95.119,95.15,95.04,95.15,63400000.0
2007-07-11 21:20:00,95.135,95.17,95.058,95.159,61200000.0
2007-07-11 21:25:00,95.167,95.176,95.15,95.166,64400000.0
2007-07-11 21:30:00,95.176,95.225,95.176,95.212,64000000.0
2007-07-11 21:35:00,95.23,95.238,95.111,95.208,65600000.0
2007-07-11 21:40:00,95.211,95.241,95.205,95.241,65600000.0
2007-07-11 21:45:00,95.249,95.261,95.195,95.21,70400000.0
2007-07-11 21:50:00,95.157,95.237,95.157,95.229,64400000.0
2007-07-11 21:55:00,95.238,95.456,95.236,95.384,73800000.0
2007-07-11 22:00:00,95.339,95.51,95.337,95.432,77800000.0
2007-07-11 22:05:00,95.414,95.613,95.414,95.594,68800000.0
2007-07-11 22:10:00,95.646,95.691,95.592,95.675,61800000.0
2007-07-11 22:15:00,95.66,95.674,95.564,95.667,68200000.0
2007-07-11 22:20:00,95.662,95.82,95.662,95.81,60200000.0
2007-07-11 22:25:00,95.82,95.82,95.786,95.79,60800000.0
2007-07-11 22:30:00,95.785,95.807,95.727,95.8,65600000.0
2007-07-11 22:35:00,95.79,95.805,95.714,95.714,86400000.0
2007-07-11 22:40:00,95.718,95.742,95.695,95.733,68800000.0
2007-07-11 22:45:00,95.747,95.758,95.682,95.735,67000000.0
2007-07-11 22:50:00,95.744,95.755,95.731,95.753,57600000.0
2007-07-11 22:55:00,95.747,95.786,95.719,95.759,80000000.0
2007-07-11 23:00:00,95.766,95.766,95.692,95.704,76800000.0
2007-07-11 23:05:00,95.703,95.752,95.685,95.746,92800000.0
2007-07-11 23:10:00,95.753,95.825,95.731,95.762,64000000.0
2007-07-11 23:15:00,95.757,95.766,95.657,95.657,65600000.0
2007-07-11 23:20:00,95.669,95.709,95.669,95.689,66000000.0
2007-07-11 23:25:00,95.69,95.707,95.585,95.585,68800000.0
2007-07-11 23:30:00,95.706,95.759,95.7,95.749,73600000.0
2007-07-11 23:35:00,95.744,95.813,95.744,95.785,64000000.0
2007-07-11 23:40:00,95.781,95.841,95.761,95.796,84800000.0
2007-07-11 23:45:00,95.801,95.829,95.774,95.809,70400000.0
2007-07-11 23:50:00,95.8,95.817,95.746,95.766,59600000.0
2007-07-11 23:55:00,95.76,95.763,95.673,95.709,67200000.0
2007-07-12 00:00:00,95.708,95.713,95.632,95.656,64000000.0
2007-07-12 00:05:00,95.656,95.708,95.646,95.704,54400000.0
2007-07-12 00:10:00,95.712,95.731,95.696,95.708,64400000.0
2007-07-12 00:15:00,95.705,95.71,95.675,95.681,62400000.0
2007-07-12 00:20:00,95.669,95.715,95.669,95.698,74600000.0
2007-07-12 00:25:00,95.691,95.691,95.654,95.667,65000000.0
2007-07-12 00:30:00,95.659,95.679,95.636,95.65,68800000.0
2007-07-12 00:35:00,95.619,95.655,95.619,95.638,67200000.0
2007-07-12 00:40:00,95.647,95.658,95.561,95.586,77200000.0
2007-07-12 00:45:00,95.613,95.626,95.576,95.576,63800000.0
2007-07-12 00:50:00,95.568,95.58,95.547,95.547,64000000.0
2007-07-12 00:55:00,95.556,95.564,95.542,95.552,61200000.0
2007-07-12 01:00:00,95.549,95.598,95.547,95.577,62400000.0
2007-07-12 01:05:00,95.582,95.607,95.525,95.585,70400000.0
2007-07-12 01:10:00,95.579,95.668,95.577,95.637,66600000.0
2007-07-12 01:15:00,95.666,95.666,95.611,95.63,77600000.0
2007-07-12 01:20:00,95.614,95.627,95.572,95.572,60800000.0
2007-07-12 01:25:00,95.58,95.584,95.548,95.559,61200000.0
2007-07-12 01:30:00,95.562,95.592,95.562,95.571,73600000.0
2007-07-12 01:35:00,95.573,95.579,95.495,95.527,72000000.0
2007-07-12 01:40:00,95.524,95.561,95.513,95.55,55400000.0
2007-07-12 01:45:00,95.547,95.557,95.505,95.505,75000000.0
2007-07-12 01:50:00,95.51,95.54,95.489,95.54,73600000.0
2007-07-12 01:55:00,95.564,95.603,95.552,95.594,59600000.0
2007-07-12 02:00:00,95.602,95.609,95.548,95.555,70200000.0
2007-07-12 02:05:00,95.552,95.576,95.538,95.576,72000000.0
2007-07-12 02:10:00,95.577,95.622,95.573,95.601,57400000.0
2007-07-12 02:15:00,95.607,95.619,95.53,95.593,57600000.0
2007-07-12 02:20:00,95.592,95.612,95.517,95.6,65000000.0
2007-07-12 02:25:00,95.595,95.603,95.551,95.582,63400000.0
2007-07-12 02:30:00,95.56,95.586,95.527,95.557,65600000.0
2007-07-12 02:35:00,95.56,95.57,95.5,95.523,67200000.0
2007-07-12 02:40:00,95.533,95.537,95.503,95.503,57600000.0
2007-07-12 02:45:00,95.481,95.525,95.476,95.515,69200000.0
2007-07-12 02:50:00,95.515,95.536,95.429,95.525,56000000.0
2007-07-12 02:55:00,95.528,95.559,95.52,95.548,50000000.0
2007-07-12 03:00:00,95.559,95.567,95.44,95.532,64400000.0
2007-07-12 03:05:00,95.535,95.551,95.497,95.535,68800000.0
2007-07-12 03:10:00,95.559,95.588,95.541,95.568,55400000.0
2007-07-12 03:15:00,95.562,95.575,95.54,95.549,68800000.0
2007-07-12 03:20:00,95.568,95.587,95.55,95.566,62400000.0
2007-07-12 03:25:00,95.557,95.572,95.533,95.542,71400000.0
2007-07-12 03:30:00,95.525,95.548,95.454,95.53,60800000.0
2007-07-12 03:35:00,95.53,95.53,95.431,95.509,70400000.0
2007-07-12 03:40:00,95.506,95.506,95.459,95.478,60800000.0
2007-07-12 03:45:00,95.469,95.479,95.446,95.47,53200000.0
2007-07-12 03:50:00,95.469,95.469,95.397,95.425,61600000.0
2007-07-12 03:55:00,95.43,95.495,95.418,95.469,68800000.0
2007-07-12 04:00:00,95.464,95.472,95.408,95.409,55400000.0
2007-07-12 04:05:00,95.409,95.414,95.333,95.34,62400000.0
2007-07-12 04:10:00,95.355,95.377,95.341,95.341,56000000.0
2007-07-12 04:15:00,95.344,95.35,95.301,95.318,63800000.0
2007-07-12 04:20:00,95.312,95.326,95.219,95.307,64400000.0
2007-07-12 04:25:00,95.306,95.334,95.301,95.331,62800000.0
2007-07-12 04:30:00,95.326,95.376,95.321,95.376,54400000.0
2007-07-12 04:35:00,95.368,95.412,95.359,95.407,62400000.0
2007-07-12 04:40:00,95.407,95.418,95.383,95.403,49600000.0
2007-07-12 04:45:00,95.409,95.436,95.409,95.43,70400000.0
2007-07-12 04:50:00,95.427,95.43,95.322,95.369,60200000.0
2007-07-12 04:55:00,95.369,95.391,95.369,95.39,61000000.0
2007-07-12 05:00:00,95.364,95.419,95.364,95.411,60800000.0
2007-07-12 05:05:00,95.392,95.413,95.367,95.367,63400000.0
2007-07-12 05:10:00,95.39,95.438,95.356,95.433,62400000.0
2007-07-12 05:15:00,95.449,95.466,95.391,95.417,67200000.0
2007-07-12 05:20:00,95.416,95.458,95.407,95.449,62400000.0
2007-07-12 05:25:00,95.44,95.452,95.425,95.443,60600000.0
2007-07-12 05:30:00,95.449,95.456,95.434,95.455,51200000.0
2007-07-12 05:35:00,95.453,95.486,95.44,95.486,64400000.0
2007-07-12 05:40:00,95.489,95.489,95.431,95.449,62400000.0
2007-07-12 05:45:00,95.446,95.459,95.416,95.423,69800000.0
2007-07-12 05:50:00,95.45,95.45,95.392,95.438,64400000.0
2007-07-12 05:55:00,95.389,95.549,95.389,95.531,62200000.0
2007-07-12 06:00:00,95.546,95.547,95.511,95.519,54800000.0
2007-07-12 06:05:00,95.539,95.604,95.538,95.595,66000000.0
2007-07-12 06:10:00,95.587,95.589,95.494,95.531,66000000.0
2007-07-12 06:15:00,95.529,95.54,95.508,95.534,60800000.0
2007-07-12 06:20:00,95.527,95.546,95.503,95.531,65400000.0
2007-07-12 06:25:00,95.525,95.556,95.503,95.544,51200000.0
2007-07-12 06:30:00,95.54,95.546,95.491,95.491,61800000.0
2007-07-12 06:35:00,95.474,95.487,95.454,95.476,68200000.0
2007-07-12 06:40:00,95.488,95.494,95.443,95.449,67200000.0
2007-07-12 06:45:00,95.47,95.485,95.444,95.456,63400000.0
2007-07-12 06:50:00,95.43,95.499,95.43,95.488,71200000.0
2007-07-12 06:55:00,95.499,95.504,95.454,95.486,62400000.0
2007-07-12 07:00:00,95.495,95.495,95.446,95.46,71400000.0
2007-07-12 07:05:00,95.447,95.461,95.434,95.445,64000000.0
2007-07-12 07:10:00,95.454,95.454,95.371,95.419,61200000.0
2007-07-12 07:15:00,95.422,95.435,95.411,95.432,65600000.0
2007-07-12 07:20:00,95.441,95.446,95.413,95.423,71800000.0
2007-07-12 07:25:00,95.426,95.429,95.37,95.398,73600000.0
2007-07-12 07:30:00,95.38,95.413,95.369,95.381,70400000.0
2007-07-12 07:35:00,95.378,95.391,95.365,95.374,62400000.0
2007-07-12 07:40:00,95.375,95.397,95.372,95.393,60800000.0
2007-07-12 07:45:00,95.385,95.385,95.326,95.353,68800000.0
2007-07-12 07:50:00,95.351,95.355,95.298,95.327,61800000.0
2007-07-12 07:55:00,95.299,95.326,95.255,95.325,63400000.0
2007-07-12 08:00:00,95.313,95.313,95.275,95.307,70400000.0
2007-07-12 08:05:00,95.286,95.342,95.247,95.326,68800000.0
2007-07-12 08:10:00,95.314,95.351,95.299,95.333,64000000.0
2007-07-12 08:15:00,95.352,95.368,95.331,95.336,64000000.0
2007-07-12 08:20:00,95.338,95.363,95.278,95.278,74000000.0
2007-07-12 08:25:00,95.271,95.314,95.253,95.253,62800000.0
2007-07-12 08:30:00,95.251,95.278,95.211,95.211,64000000.0
2007-07-12 08:35:00,95.204,95.232,95.189,95.213,73400000.0
2007-07-12 08:40:00,95.22,95.251,95.214,95.232,71400000.0
2007-07-12 08:45:00,95.226,95.266,95.217,95.255,68200000.0
2007-07-12 08:50:00,95.258,95.264,95.234,95.234,72000000.0
2007-07-12 08:55:00,95.235,95.286,95.227,95.24,58600000.0
2007-07-12 09:00:00,95.232,95.244,95.082,95.091,67200000.0
2007-07-12 09:05:00,95.105,95.163,95.102,95.131,67000000.0
2007-07-12 09:10:00,95.154,95.175,95.119,95.16,61200000.0
2007-07-12 09:15:00,95.158,95.168,95.125,95.156,62200000.0
2007-07-12 09:20:00,95.155,95.181,95.138,95.158,70400000.0
2007-07-12 09:25:00,95.138,95.167,95.128,95.141,59200000.0
2007-07-12 09:30:00,95.131,95.159,95.079,95.159,64000000.0
2007-07-12 09:35:00,95.151,95.295,95.151,95.295,69200000.0
2007-07-12 09:40:00,95.298,95.446,95.289,95.434,67200000.0
2007-07-12 09:45:00,95.443,95.443,95.339,95.386,60800000.0
2007-07-12 09:50:00,95.367,95.39,95.342,95.351,66600000.0
2007-07-12 09:55:00,95.334,95.371,95.244,95.371,77200000.0
2007-07-12 10:00:00,95.356,95.356,95.289,95.289,54400000.0
2007-07-12 10:05:00,95.275,95.329,95.262,95.3,67600000.0
2007-07-12 10:10:00,95.289,95.325,95.274,95.283,65600000.0
2007-07-12 10:15:00,95.272,95.303,95.258,95.275,59200000.0
2007-07-12 10:20:00,95.269,95.282,95.253,95.273,69200000.0
2007-07-12 10:25:00,95.279,95.302,95.253,95.288,52200000.0
2007-07-12 10:30:00,95.287,95.304,95.273,95.3,65000000.0
2007-07-12 10:35:00,95.302,95.31,95.199,95.301,57000000.0
2007-07-12 10:40:00,95.29,95.389,95.288,95.35,64400000.0
2007-07-12 10:45:00,95.34,95.365,95.282,95.307,62400000.0
2007-07-12 10:50:00,95.283,95.285,95.253,95.274,73000000.0
2007-07-12 10:55:00,95.287,95.329,95.19,95.257,68200000.0
2007-07-12 11:00:00,95.264,95.317,95.247,95.317,67600000.0
2007-07-12 11:05:00,95.321,95.332,95.27,95.306,80400000.0
2007-07-12 11:10:00,95.3,95.398,95.295,95.394,67600000.0
2007-07-12 11:15:00,95.385,95.474,95.382,95.46,66000000.0
2007-07-12 11:20:00,95.47,95.481,95.448,95.454,63800000.0
2007-07-12 11:25:00,95.468,95.481,95.449,95.461,72000000.0
2007-07-12 11:30:00,95.435,95.477,95.435,95.457,68800000.0
2007-07-12 11:35:00,95.455,95.534,95.455,95.506,57600000.0
2007-07-12 11:40:00,95.497,95.53,95.465,95.496,67200000.0
2007-07-12 11:45:00,95.503,95.509,95.463,95.489,66600000.0
2007-07-12 11:50:00,95.477,95.478,95.399,95.409,65000000.0
2007-07-12 11:55:00,95.414,95.417,95.337,95.407,64000000.0
2007-07-12 12:00:00,95.392,95.392,95.334,95.341,65000000.0
2007-07-12 12:05:00,95.36,95.383,95.293,95.382,66600000.0
2007-07-12 12:10:00,95.4,95.455,95.397,95.443,59200000.0
2007-07-12 12:15:00,95.424,95.446,95.383,95.433,70200000.0
2007-07-12 12:20:00,95.438,95.45,95.407,95.432,73600000.0
2007-07-12 12:25:00,95.437,95.478,95.434,95.46,64400000.0
2007-07-12 12:30:00,95.459,95.497,95.455,95.497,70400000.0
2007-07-12 12:35:00,95.499,95.501,95.398,95.492,67200000.0
2007-07-12 12:40:00,95.485,95.491,95.447,95.463,73000000.0
2007-07-12 12:45:00,95.469,95.469,95.415,95.421,69800000.0
2007-07-12 12:50:00,95.422,95.434,95.411,95.423,61200000.0
2007-07-12 12:55:00,95.42,95.425,95.364,95.398,71400000.0
2007-07-12 13:00:00,95.408,95.411,95.37,95.383,60800000.0
2007-07-12 13:05:00,95.38,95.404,95.363,95.392,68800000.0
2007-07-12 13:10:00,95.403,95.429,95.384,95.395,69800000.0
2007-07-12 13:15:00,95.419,95.453,95.405,95.416,69800000.0
2007-07-12 13:20:00,95.425,95.449,95.386,95.449,60200000.0
2007-07-12 13:25:00,95.453,95.473,95.348,95.451,75200000.0
2007-07-12 13:30:00,95.455,95.476,95.438,95.458,67600000.0
2007-07-12 13:35:00,95.466,95.481,95.415,95.415,116600000.0
2007-07-12 13:40:00,95.409,95.451,95.4,95.447,126800000.0
2007-07-12 13:45:00,95.442,95.469,95.441,95.463,88000000.0
2007-07-12 13:50:00,95.469,95.474,95.443,95.452,90600000.0
2007-07-12 13:55:00,95.454,95.464,95.436,95.453,104000000.0
2007-07-12 14:00:00,95.454,95.471,95.422,95.46,119800000.0
2007-07-12 14:05:00,95.458,95.473,95.435,95.473,149200000.0
2007-07-12 14:10:00,95.473,95.476,95.439,95.474,102400000.0
2007-07-12 14:15:00,95.472,95.514,95.452,95.498,96000000.0
2007-07-12 14:20:00,95.493,95.561,95.468,95.551,140000000.0
2007-07-12 14:25:00,95.531,95.544,95.492,95.503,89400000.0
2007-07-12 14:30:00,95.489,95.544,95.489,95.528,140200000.0
2007-07-12 14:35:00,95.537,95.608,95.537,95.561,106400000.0
2007-07-12 14:40:00,95.552,95.588,95.528,95.585,120400000.0
2007-07-12 14:45:00,95.592,95.595,95.561,95.573,89600000.0
2007-07-12 14:50:00,95.577,95.609,95.557,95.569,103400000.0
2007-07-12 14:55:00,95.601,95.624,95.577,95.584,74600000.0
2007-07-12 15:00:00,95.606,95.691,95.606,95.688,91200000.0
2007-07-12 15:05:00,95.68,95.681,95.644,95.676,86800000.0
2007-07-12 15:10:00,95.692,95.719,95.688,95.711,163000000.0
2007-07-12 15:15:00,95.71,95.71,95.656,95.66,120000000.0
2007-07-12 15:20:00,95.656,95.695,95.652,95.695,125800000.0
2007-07-12 15:25:00,95.693,95.725,95.628,95.714,213600000.0
2007-07-12 15:30:00,95.63,95.759,95.615,95.726,258600000.0
2007-07-12 15:35:00,95.711,95.769,95.7,95.769,192000000.0
2007-07-12 15:40:00,95.772,95.803,95.766,95.793,157800000.0
2007-07-12 15:45:00,95.802,95.827,95.769,95.778,99200000.0
2007-07-12 15:50:00,95.776,95.794,95.75,95.775,98000000.0
2007-07-12 15:55:00,95.778,95.817,95.773,95.775,143400000.0
2007-07-12 16:00:00,95.772,95.811,95.747,95.754,224000000.0
2007-07-12 16:05:00,95.749,95.77,95.718,95.77,205200000.0
2007-07-12 16:10:00,95.778,95.826,95.771,95.82,172800000.0
2007-07-12 16:15:00,95.826,95.83,95.789,95.792,141800000.0
2007-07-12 16:20:00,95.786,95.79,95.749,95.763,140200000.0
2007-07-12 16:25:00,95.76,95.76,95.724,95.747,124200000.0
2007-07-12 16:30:00,95.765,95.804,95.752,95.773,128000000.0
2007-07-12 16:35:00,95.79,95.812,95.763,95.766,221200000.0
2007-07-12 16:40:00,95.764,95.769,95.699,95.738,212600000.0
2007-07-12 16:45:00,95.728,95.772,95.709,95.77,225200000.0
2007-07-12 16:50:00,95.772,95.819,95.765,95.778,193400000.0
2007-07-12 16:55:00,95.766,95.772,95.711,95.772,147600000.0
2007-07-12 17:00:00,95.777,95.777,95.669,95.669,209600000.0
2007-07-12 17:05:00,95.671,95.72,95.665,95.719,276000000.0
2007-07-12 17:10:00,95.719,95.719,95.651,95.661,140800000.0
2007-07-12 17:15:00,95.664,95.69,95.638,95.664,156200000.0
2007-07-12 17:20:00,95.658,95.699,95.652,95.679,87800000.0
2007-07-12 17:25:00,95.696,95.712,95.67,95.679,159200000.0
2007-07-12 17:30:00,95.68,95.761,95.68,95.758,257400000.0
2007-07-12 17:35:00,95.765,95.771,95.704,95.768,144200000.0
2007-07-12 17:40:00,95.773,95.783,95.738,95.766,147600000.0
2007-07-12 17:45:00,95.748,95.857,95.743,95.785,233000000.0
2007-07-12 17:50:00,95.798,95.801,95.765,95.775,177600000.0
2007-07-12 17:55:00,95.772,95.772,95.717,95.728,200400000.0
2007-07-12 18:00:00,95.72,95.751,95.72,95.733,176400000.0
2007-07-12 18:05:00,95.73,95.736,95.703,95.72,172200000.0
2007-07-12 18:10:00,95.699,95.759,95.693,95.758,88000000.0
2007-07-12 18:15:00,95.788,95.802,95.766,95.78,206200000.0
2007-07-12 18:20:00,95.772,95.797,95.741,95.789,188800000.0
2007-07-12 18:25:00,95.794,95.795,95.701,95.735,135800000.0
2007-07-12 18:30:00,95.738,95.757,95.694,95.725,168400000.0
2007-07-12 18:35:00,95.72,95.747,95.704,95.73,274600000.0
2007-07-12 18:40:00,95.725,95.73,95.659,95.701,296000000.0
2007-07-12 18:45:00,95.701,95.701,95.634,95.663,92600000.0
2007-07-12 18:50:00,95.67,95.711,95.67,95.697,127400000.0
2007-07-12 18:55:00,95.706,95.751,95.693,95.734,121600000.0
2007-07-12 19:00:00,95.736,95.776,95.719,95.765,100800000.0
2007-07-12 19:05:00,95.777,95.783,95.742,95.748,134800000.0
2007-07-12 19:10:00,95.733,95.768,95.733,95.751,78400000.0
2007-07-12 19:15:00,95.758,95.803,95.754,95.792,86400000.0
2007-07-12 19:20:00,95.795,95.795,95.763,95.763,94400000.0
2007-07-12 19:25:00,95.757,95.773,95.729,95.755,94400000.0
2007-07-12 19:30:00,95.771,95.812,95.755,95.765,60200000.0
2007-07-12 19:35:00,95.77,95.799,95.768,95.799,68800000.0
2007-07-12 19:40:00,95.788,95.843,95.788,95.821,56000000.0
2007-07-12 19:45:00,95.826,95.833,95.791,95.806,84200000.0
2007-07-12 19:50:00,95.82,95.84,95.8,95.834,54400000.0
2007-07-12 19:55:00,95.836,95.841,95.814,95.826,63400000.0
2007-07-12 20:00:00,95.835,95.835,95.796,95.801,93200000.0
2007-07-12 20:05:00,95.806,95.812,95.751,95.765,91600000.0
2007-07-12 20:10:00,95.767,95.803,95.714,95.778,62400000.0
2007-07-12 20:15:00,95.777,95.781,95.726,95.772,102400000.0
2007-07-12 20:20:00,95.766,95.8,95.765,95.787,78400000.0
2007-07-12 20:25:00,95.788,95.815,95.782,95.815,61800000.0
2007-07-12 20:30:00,95.817,95.84,95.806,95.83,71800000.0
2007-07-12 20:35:00,95.834,95.88,95.818,95.88,62400000.0
2007-07-12 20:40:00,95.877,95.899,95.86,95.879,64000000.0
2007-07-12 20:45:00,95.852,95.877,95.851,95.853,68200000.0
2007-07-12 20:50:00,95.852,95.857,95.826,95.844,82000000.0
2007-07-12 20:55:00,95.834,95.869,95.811,95.856,62400000.0
2007-07-12 21:00:00,95.82,95.882,95.76,95.839,72400000.0
2007-07-12 21:05:00,95.845,95.869,95.842,95.869,68800000.0
2007-07-12 21:10:00,95.84,95.9,95.791,95.9,67200000.0
2007-07-12 21:15:00,95.903,95.926,95.828,95.925,64000000.0
2007-07-12 21:20:00,95.888,95.935,95.823,95.866,60800000.0
2007-07-12 21:25:00,95.907,95.93,95.824,95.926,63400000.0
2007-07-12 21:30:00,95.926,95.941,95.908,95.924,63400000.0
2007-07-12 21:35:00,95.923,95.94,95.82,95.924,65400000.0
2007-07-12 21:40:00,95.924,95.938,95.9,95.912,65600000.0
2007-07-12 21:45:00,95.909,95.94,95.884,95.909,70800000.0
2007-07-12 21:50:00,95.922,95.922,95.872,95.887,64000000.0
2007-07-12 21:55:00,95.848,95.938,95.843,95.928,73000000.0
2007-07-12 22:00:00,95.935,95.965,95.907,95.95,78400000.0
2007-07-12 22:05:00,95.943,95.956,95.894,95.945,68800000.0
2007-07-12 22:10:00,95.943,95.954,95.917,95.942,62800000.0
2007-07-12 22:15:00,95.917,95.957,95.89,95.948,68800000.0
2007-07-12 22:20:00,95.929,95.939,95.846,95.939,60800000.0
2007-07-12 22:25:00,95.952,95.956,95.912,95.932,59600000.0
2007-07-12 22:30:00,95.933,95.939,95.851,95.907,64400000.0
2007-07-12 22:35:00,95.902,95.926,95.901,95.919,86800000.0
2007-07-12 22:40:00,95.902,95.945,95.901,95.929,68200000.0
2007-07-12 22:45:00,95.931,95.952,95.92,95.943,67600000.0
2007-07-12 22:50:00,95.943,95.958,95.799,95.932,57600000.0
2007-07-12 22:55:00,95.924,95.96,95.924,95.955,80000000.0
2007-07-12 23:00:00,95.768,95.934,95.623,95.921,76200000.0
2007-07-12 23:05:00,95.945,95.95,95.919,95.919,92200000.0
2007-07-12 23:10:00,95.919,95.932,95.897,95.911,64000000.0
2007-07-12 23:15:00,95.921,95.927,95.889,95.894,65600000.0
2007-07-12 23:20:00,95.901,95.92,95.878,95.897,65600000.0
2007-07-12 23:25:00,95.911,95.929,95.861,95.917,68200000.0
2007-07-12 23:30:00,95.925,95.937,95.891,95.903,73000000.0
2007-07-12 23:35:00,95.896,95.934,95.87,95.934,63400000.0
2007-07-12 23:40:00,95.894,95.947,95.894,95.904,84800000.0
2007-07-12 23:45:00,95.916,95.916,95.851,95.86,69800000.0
2007-07-12 23:50:00,95.877,95.91,95.867,95.908,60800000.0
2007-07-12 23:55:00,95.914,95.963,95.833,95.951,67200000.0
2007-07-13 00:00:00,95.953,95.953,95.901,95.953,63400000.0
2007-07-13 00:05:00,95.936,95.943,95.908,95.931,54400000.0
2007-07-13 00:10:00,95.933,95.937,95.885,95.885,51200000.0
2007-07-13 00:15:00,95.887,95.912,95.862,95.912,68600000.0
2007-07-13 00:20:00,95.896,95.92,95.892,95.916,75200000.0
2007-07-13 00:25:00,95.908,95.915,95.885,95.885,76200000.0
2007-07-13 00:30:00,95.887,95.925,95.885,95.896,56000000.0
2007-07-13 00:35:00,95.901,95.955,95.901,95.95,67200000.0
2007-07-13 00:40:00,95.961,95.973,95.902,95.909,77000000.0
2007-07-13 00:45:00,96.09,96.242,96.09,96.235,64000000.0
2007-07-13 00:50:00,96.218,96.241,96.201,96.235,64000000.0
2007-07-13 00:55:00,96.236,96.31,96.236,96.298,62800000.0
2007-07-13 01:00:00,96.282,96.354,96.271,96.34,62400000.0
2007-07-13 01:05:00,96.359,96.384,96.29,96.377,69800000.0
2007-07-13 01:10:00,96.383,96.398,96.342,96.389,67200000.0
2007-07-13 01:15:00,96.377,96.396,96.335,96.386,78400000.0
2007-07-13 01:20:00,96.373,96.411,96.373,96.39,60200000.0
2007-07-13 01:25:00,96.414,96.428,96.376,96.406,69600000.0
2007-07-13 01:30:00,96.399,96.414,96.381,96.403,73600000.0
2007-07-13 01:35:00,96.404,96.404,96.359,96.368,71400000.0
2007-07-13 01:40:00,96.353,96.396,96.348,96.396,55400000.0
2007-07-13 01:45:00,96.385,96.414,96.38,96.404,74600000.0
2007-07-13 01:50:00,96.411,96.411,96.362,96.393,73600000.0
2007-07-13 01:55:00,96.391,96.391,96.358,96.361,58600000.0
2007-07-13 02:00:00,96.344,96.352,96.321,96.33,72000000.0
2007-07-13 02:05:00,96.327,96.369,96.318,96.341,72000000.0
2007-07-13 02:10:00,96.343,96.366,96.257,96.281,57600000.0
2007-07-13 02:15:00,96.294,96.327,96.246,96.309,57600000.0
2007-07-13 02:20:00,96.306,96.312,96.153,96.247,68200000.0
2007-07-13 02:25:00,96.272,96.331,96.272,96.322,64000000.0
2007-07-13 02:30:00,96.313,96.313,96.269,96.287,65000000.0
2007-07-13 02:35:00,96.292,96.333,96.272,96.321,66600000.0
2007-07-13 02:40:00,96.314,96.352,96.313,96.348,57600000.0
2007-07-13 02:45:00,96.351,96.381,96.338,96.377,67600000.0
2007-07-13 02:50:00,96.37,96.384,96.301,96.384,56400000.0
2007-07-13 02:55:00,96.379,96.407,96.346,96.392,48400000.0
2007-07-13 03:00:00,96.396,96.396,96.286,96.323,64000000.0
2007-07-13 03:05:00,96.307,96.317,96.262,96.308,68200000.0
2007-07-13 03:10:00,96.322,96.333,96.264,96.264,56000000.0
2007-07-13 03:15:00,96.255,96.287,96.255,96.282,67600000.0
2007-07-13 03:20:00,96.292,96.292,96.242,96.242,63200000.0
2007-07-13 03:25:00,96.239,96.253,96.21,96.247,71400000.0
2007-07-13 03:30:00,96.257,96.27,96.202,96.265,60800000.0
2007-07-13 03:35:00,96.262,96.264,96.196,96.264,69800000.0
2007-07-13 03:40:00,96.268,96.278,96.223,96.243,60800000.0
2007-07-13 03:45:00,96.228,96.287,96.202,96.286,52200000.0
2007-07-13 03:50:00,96.282,96.282,96.23,96.251,68800000.0
2007-07-13 03:55:00,96.236,96.239,96.215,96.232,68600000.0
2007-07-13 04:00:00,96.239,96.243,96.198,96.211,53200000.0
2007-07-13 04:05:00,96.198,96.21,96.138,96.139,62400000.0
2007-07-13 04:10:00,96.145,96.167,96.104,96.104,52800000.0
2007-07-13 04:15:00,96.052,96.148,96.0,96.148,64000000.0
2007-07-13 04:20:00,96.167,96.167,96.077,96.124,64000000.0
2007-07-13 04:25:00,96.127,96.127,95.967,95.972,62400000.0
2007-07-13 04:30:00,95.978,96.054,95.978,96.036,50600000.0
2007-07-13 04:35:00,96.033,96.05,96.025,96.047,62400000.0
2007-07-13 04:40:00,96.043,96.051,96.014,96.014,51200000.0
2007-07-13 04:45:00,96.007,96.027,95.999,96.02,70400000.0
2007-07-13 04:50:00,96.001,96.032,95.923,95.962,60800000.0
2007-07-13 04:55:00,95.973,96.017,95.944,96.011,62400000.0
2007-07-13 05:00:00,95.999,96.041,95.99,96.027,61200000.0
2007-07-13 05:05:00,96.028,96.064,96.025,96.057,59200000.0
2007-07-13 05:10:00,96.064,96.064,96.034,96.061,62400000.0
2007-07-13 05:15:00,96.063,96.073,96.008,96.056,66600000.0
2007-07-13 05:20:00,96.048,96.093,96.043,96.043,49600000.0
2007-07-13 05:25:00,96.044,96.044,95.937,95.958,60800000.0
2007-07-13 05:30:00,95.954,95.974,95.931,95.946,67600000.0
2007-07-13 05:35:00,95.942,95.963,95.926,95.955,64000000.0
2007-07-13 05:40:00,95.949,95.958,95.93,95.947,62400000.0
2007-07-13 05:45:00,95.943,95.965,95.923,95.958,70200000.0
2007-07-13 05:50:00,95.961,95.961,95.901,95.936,62800000.0
2007-07-13 05:55:00,95.857,95.939,95.827,95.915,61200000.0
2007-07-13 06:00:00,95.924,95.933,95.836,95.844,58600000.0
2007-07-13 06:05:00,95.845,95.863,95.793,95.793,66000000.0
2007-07-13 06:10:00,95.805,95.831,95.72,95.817,65000000.0
2007-07-13 06:15:00,95.816,95.831,95.798,95.831,57400000.0
2007-07-13 06:20:00,95.832,95.843,95.811,95.843,67200000.0
2007-07-13 06:25:00,95.852,95.881,95.848,95.849,57600000.0
2007-07-13 06:30:00,95.852,95.872,95.826,95.848,59200000.0
2007-07-13 06:35:00,95.846,95.872,95.84,95.847,68800000.0
2007-07-13 06:40:00,95.846,95.846,95.746,95.839,61200000.0
2007-07-13 06:45:00,95.841,95.841,95.766,95.783,64000000.0
2007-07-13 06:50:00,95.77,95.785,95.699,95.725,72000000.0
2007-07-13 06:55:00,95.735,95.776,95.725,95.773,62400000.0
2007-07-13 07:00:00,95.768,95.788,95.753,95.758,72000000.0
2007-07-13 07:05:00,95.753,95.783,95.734,95.772,63400000.0
2007-07-13 07:10:00,95.751,95.781,95.693,95.767,60800000.0
2007-07-13 07:15:00,95.75,95.771,95.744,95.755,65600000.0
2007-07-13 07:20:00,95.745,95.766,95.704,95.765,72000000.0
2007-07-13 07:25:00,95.777,95.819,95.76,95.817,73600000.0
2007-07-13 07:30:00,95.819,95.828,95.778,95.785,70400000.0
2007-07-13 07:35:00,95.787,95.796,95.764,95.789,61800000.0
2007-07-13 07:40:00,95.784,95.826,95.774,95.799,60800000.0
2007-07-13 07:45:00,95.791,95.817,95.776,95.792,68800000.0
2007-07-13 07:50:00,95.779,95.792,95.75,95.765,62400000.0
2007-07-13 07:55:00,95.753,95.792,95.737,95.739,64000000.0
2007-07-13 08:00:00,95.751,95.826,95.744,95.77,70400000.0
2007-07-13 08:05:00,95.765,95.872,95.75,95.849,68800000.0
2007-07-13 08:10:00,95.863,95.893,95.849,95.889,64000000.0
2007-07-13 08:15:00,95.909,95.925,95.877,95.912,64000000.0
2007-07-13 08:20:00,95.903,95.938,95.889,95.935,74000000.0
2007-07-13 08:25:00,95.916,95.918,95.862,95.867,64400000.0
2007-07-13 08:30:00,95.888,95.945,95.888,95.941,64000000.0
2007-07-13 08:35:00,95.939,96.002,95.932,96.002,74000000.0
2007-07-13 08:40:00,96.004,96.058,95.987,96.042,72000000.0
2007-07-13 08:45:00,96.024,96.031,95.976,95.999,68200000.0
2007-07-13 08:50:00,95.996,96.003,95.964,95.997,72000000.0
2007-07-13 08:55:00,96.003,96.032,95.975,95.976,57600000.0
2007-07-13 09:00:00,95.967,95.977,95.928,95.928,67800000.0
2007-07-13 09:05:00,95.927,95.969,95.921,95.969,67200000.0
2007-07-13 09:10:00,95.98,95.999,95.945,95.967,60800000.0
2007-07-13 09:15:00,95.974,96.011,95.947,95.99,62200000.0
2007-07-13 09:20:00,95.99,96.072,95.966,96.072,69800000.0
2007-07-13 09:25:00,96.07,96.072,96.026,96.055,59200000.0
2007-07-13 09:30:00,96.059,96.091,96.049,96.061,64000000.0
2007-07-13 09:35:00,96.05,96.065,95.963,95.963,68800000.0
2007-07-13 09:40:00,95.971,95.995,95.935,95.949,67200000.0
2007-07-13 09:45:00,95.967,96.042,95.946,95.987,60200000.0
2007-07-13 09:50:00,95.973,96.014,95.973,95.996,66600000.0
2007-07-13 09:55:00,95.988,96.0,95.845,95.975,78200000.0
2007-07-13 10:00:00,95.964,95.964,95.881,95.897,64000000.0
2007-07-13 10:05:00,95.911,95.924,95.878,95.896,66600000.0
2007-07-13 10:10:00,95.904,95.961,95.904,95.958,65600000.0
2007-07-13 10:15:00,95.951,95.973,95.942,95.97,58600000.0
2007-07-13 10:20:00,95.975,95.981,95.939,95.953,67600000.0
2007-07-13 10:25:00,95.951,95.952,95.913,95.931,52200000.0
2007-07-13 10:30:00,95.923,96.056,95.923,96.056,65600000.0
2007-07-13 10:35:00,96.051,96.051,95.916,95.986,58000000.0
2007-07-13 10:40:00,95.992,96.032,95.992,96.01,64000000.0
2007-07-13 10:45:00,96.009,96.114,96.009,96.095,62200000.0
2007-07-13 10:50:00,96.099,96.112,96.076,96.112,73600000.0
2007-07-13 10:55:00,96.125,96.199,96.072,96.188,68800000.0
2007-07-13 11:00:00,96.172,96.191,96.146,96.146,68800000.0
2007-07-13 11:05:00,96.168,96.181,96.096,96.172,81000000.0
2007-07-13 11:10:00,96.173,96.186,96.14,96.166,67200000.0
2007-07-13 11:15:00,96.156,96.17,96.133,96.139,65600000.0
2007-07-13 11:20:00,96.139,96.141,96.117,96.132,64000000.0
2007-07-13 11:25:00,96.132,96.162,96.117,96.117,72400000.0
2007-07-13 11:30:00,96.121,96.162,96.121,96.133,68800000.0
2007-07-13 11:35:00,96.128,96.171,96.128,96.142,58000000.0
2007-07-13 11:40:00,96.134,96.16,96.114,96.146,67200000.0
2007-07-13 11:45:00,96.114,96.167,96.114,96.139,67600000.0
2007-07-13 11:50:00,96.105,96.136,96.104,96.124,65000000.0
2007-07-13 11:55:00,96.141,96.185,96.097,96.172,62800000.0
2007-07-13 12:00:00,96.183,96.205,96.173,96.185,65600000.0
2007-07-13 12:05:00,96.182,96.204,96.169,96.187,67200000.0
2007-07-13 12:10:00,96.183,96.191,96.127,96.133,58600000.0
2007-07-13 12:15:00,96.129,96.199,96.091,96.178,72000000.0
2007-07-13 12:20:00,96.171,96.181,96.136,96.147,73600000.0
2007-07-13 12:25:00,96.154,96.166,96.13,96.154,64000000.0
2007-07-13 12:30:00,96.146,96.146,96.081,96.087,70400000.0
2007-07-13 12:35:00,96.087,96.102,96.0,96.096,67200000.0
2007-07-13 12:40:00,96.087,96.102,96.059,96.093,73600000.0
2007-07-13 12:45:00,96.108,96.121,96.066,96.102,70400000.0
2007-07-13 12:50:00,96.09,96.111,96.055,96.055,60800000.0
2007-07-13 12:55:00,96.112,96.125,96.05,96.122,70800000.0
2007-07-13 13:00:00,96.14,96.156,96.112,96.156,59600000.0
2007-07-13 13:05:00,96.168,96.182,96.151,96.152,68800000.0
2007-07-13 13:10:00,96.152,96.159,96.129,96.135,70400000.0
2007-07-13 13:15:00,96.153,96.192,96.153,96.165,70800000.0
2007-07-13 13:20:00,96.169,96.199,96.161,96.184,60800000.0
2007-07-13 13:25:00,96.162,96.188,96.089,96.188,75200000.0
2007-07-13 13:30:00,96.194,96.194,96.149,96.182,68000000.0
2007-07-13 13:35:00,96.195,96.21,96.156,96.206,116200000.0
2007-07-13 13:40:00,96.204,96.259,96.193,96.238,128000000.0
2007-07-13 13:45:00,96.245,96.254,96.231,96.254,88000000.0
2007-07-13 13:50:00,96.255,96.264,96.217,96.222,90600000.0
2007-07-13 13:55:00,96.224,96.237,96.19,96.191,103400000.0
2007-07-13 14:00:00,96.189,96.202,96.172,96.194,119400000.0
2007-07-13 14:05:00,96.183,96.194,96.155,96.18,149200000.0
2007-07-13 14:10:00,96.169,96.196,96.162,96.196,101800000.0
2007-07-13 14:15:00,96.173,96.19,96.148,96.148,95400000.0
2007-07-13 14:20:00,96.173,96.198,96.171,96.187,139600000.0
2007-07-13 14:25:00,96.185,96.199,96.102,96.102,91200000.0
2007-07-13 14:30:00,96.051,96.234,96.051,96.234,139600000.0
2007-07-13 14:35:00,96.238,96.247,96.203,96.203,107200000.0
2007-07-13 14:40:00,96.204,96.216,96.184,96.185,120000000.0
2007-07-13 14:45:00,96.19,96.212,96.18,96.18,88400000.0
2007-07-13 14:50:00,96.166,96.166,96.111,96.111,104000000.0
2007-07-13 14:55:00,96.113,96.147,96.098,96.125,75200000.0
2007-07-13 15:00:00,96.114,96.147,96.114,96.147,91200000.0
2007-07-13 15:05:00,96.138,96.151,96.115,96.139,85800000.0
2007-07-13 15:10:00,96.141,96.161,96.095,96.098,160000000.0
2007-07-13 15:15:00,96.103,96.117,95.944,95.946,118200000.0
2007-07-13 15:20:00,95.918,95.977,95.832,95.853,126400000.0
2007-07-13 15:25:00,95.854,95.881,95.726,95.812,212200000.0
2007-07-13 15:30:00,95.697,95.866,95.697,95.831,259600000.0
2007-07-13 15:35:00,95.811,95.827,95.761,95.82,191400000.0
2007-07-13 15:40:00,95.826,95.826,95.767,95.813,158400000.0
2007-07-13 15:45:00,95.807,95.841,95.784,95.83,98000000.0
2007-07-13 15:50:00,95.84,95.847,95.779,95.785,97400000.0
2007-07-13 15:55:00,95.784,95.802,95.763,95.763,144400000.0
2007-07-13 16:00:00,95.76,95.796,95.746,95.775,224400000.0
2007-07-13 16:05:00,95.791,95.883,95.76,95.824,203600000.0
2007-07-13 16:10:00,95.819,95.849,95.812,95.83,172200000.0
2007-07-13 16:15:00,95.826,95.888,95.818,95.888,140200000.0
2007-07-13 16:20:00,95.898,95.912,95.862,95.865,140800000.0
2007-07-13 16:25:00,95.867,95.891,95.861,95.89,124200000.0
2007-07-13 16:30:00,95.897,95.94,95.883,95.903,126800000.0
2007-07-13 16:35:00,95.927,96.042,95.927,96.038,221200000.0
2007-07-13 16:40:00,96.043,96.086,96.039,96.053,211600000.0
2007-07-13 16:45:00,96.055,96.097,96.032,96.042,226000000.0
2007-07-13 16:50:00,96.044,96.044,95.988,96.017,195200000.0
2007-07-13 16:55:00,96.007,96.066,95.992,96.013,146600000.0
2007-07-13 17:00:00,96.022,96.041,96.009,96.028,209000000.0
2007-07-13 17:05:00,96.042,96.05,96.006,96.022,276200000.0
2007-07-13 17:10:00,96.022,96.038,95.986,96.0,141200000.0
2007-07-13 17:15:00,96.006,96.024,95.96,95.965,156200000.0
2007-07-13 17:20:00,95.958,95.983,95.955,95.976,88000000.0
2007-07-13 17:25:00,95.975,96.042,95.956,96.025,157800000.0
2007-07-13 17:30:00,96.019,96.028,95.949,95.957,259200000.0
2007-07-13 17:35:00,95.95,95.964,95.878,95.889,143400000.0
2007-07-13 17:40:00,95.884,95.884,95.842,95.843,148600000.0
2007-07-13 17:45:00,95.839,95.907,95.829,95.906,233400000.0
2007-07-13 17:50:00,95.911,95.912,95.832,95.86,177200000.0
2007-07-13 17:55:00,95.868,95.868,95.813,95.824,202400000.0
2007-07-13 18:00:00,95.813,95.836,95.793,95.836,175800000.0
2007-07-13 18:05:00,95.845,95.845,95.795,95.802,172200000.0
2007-07-13 18:10:00,95.802,95.827,95.79,95.816,88000000.0
2007-07-13 18:15:00,95.816,95.852,95.792,95.845,205800000.0
2007-07-13 18:20:00,95.847,95.878,95.847,95.878,188800000.0
2007-07-13 18:25:00,95.883,95.889,95.872,95.878,136000000.0
2007-07-13 18:30:00,95.879,95.9,95.863,95.899,168400000.0
2007-07-13 18:35:00,95.9,95.917,95.888,95.901,274600000.0
2007-07-13 18:40:00,95.897,95.917,95.86,95.896,296000000.0
2007-07-13 18:45:00,95.91,95.915,95.891,95.901,92800000.0
2007-07-13 18:50:00,95.903,95.938,95.899,95.932,128400000.0
2007-07-13 18:55:00,95.928,95.946,95.904,95.946,121600000.0
2007-07-13 19:00:00,95.941,96.005,95.935,95.992,101200000.0
2007-07-13 19:05:00,95.997,95.999,95.952,95.964,136000000.0
2007-07-13 19:10:00,95.945,95.961,95.905,95.917,78400000.0
2007-07-13 19:15:00,95.936,95.936,95.856,95.856,86400000.0
2007-07-13 19:20:00,95.86,95.875,95.836,95.874,110400000.0
2007-07-13 19:25:00,95.874,95.898,95.856,95.879,93800000.0
2007-07-13 19:30:00,95.873,95.882,95.843,95.846,60800000.0
2007-07-13 19:35:00,95.849,95.856,95.826,95.841,68200000.0
2007-07-13 19:40:00,95.829,95.9,95.829,95.872,56000000.0
2007-07-13 19:45:00,95.899,95.903,95.867,95.89,84800000.0
2007-07-13 19:50:00,95.875,95.904,95.875,95.896,67200000.0
2007-07-13 19:55:00,95.898,95.908,95.804,95.823,64400000.0
2007-07-13 20:00:00,95.819,95.848,95.819,95.841,94400000.0
2007-07-13 20:05:00,95.841,95.865,95.838,95.855,91200000.0
2007-07-13 20:10:00,95.851,95.874,95.801,95.846,62400000.0
2007-07-13 20:15:00,95.838,95.863,95.821,95.852,102200000.0
2007-07-13 20:20:00,95.84,95.862,95.833,95.848,77800000.0
2007-07-13 20:25:00,95.84,95.898,95.839,95.89,58600000.0
2007-07-13 20:30:00,95.896,95.896,95.843,95.848,73000000.0
2007-07-13 20:35:00,95.867,95.896,95.862,95.886,62400000.0
2007-07-13 20:40:00,95.894,95.894,95.863,95.881,64400000.0
2007-07-13 20:45:00,95.88,95.881,95.865,95.871,68600000.0
2007-07-13 20:50:00,95.873,95.873,95.819,95.819,80400000.0
2007-07-13 20:55:00,95.827,95.841,95.805,95.841,62200000.0
2007-07-13 21:00:00,95.835,95.846,95.809,95.844,70800000.0
2007-07-13 21:05:00,95.842,95.856,95.823,95.843,68200000.0
2007-07-13 21:10:00,95.833,95.851,95.827,95.844,67200000.0
2007-07-13 21:15:00,95.825,95.841,95.74,95.826,64000000.0
2007-07-13 21:20:00,95.811,95.852,95.811,95.83,60200000.0
2007-07-13 21:25:00,95.83,95.86,95.822,95.85,57600000.0
2007-07-13 21:30:00,95.849,95.878,95.84,95.874,64000000.0
2007-07-13 21:35:00,95.883,95.886,95.758,95.872,65600000.0
2007-07-13 21:40:00,95.86,95.86,95.817,95.841,65000000.0
2007-07-13 21:45:00,95.85,95.853,95.803,95.807,69800000.0
2007-07-13 21:50:00,95.842,95.842,95.806,95.822,64000000.0
2007-07-13 21:55:00,95.808,95.813,95.772,95.797,73600000.0
2007-07-13 22:00:00,95.813,95.82,95.774,95.8,78400000.0
2007-07-13 22:05:00,95.786,95.809,95.757,95.766,68800000.0
2007-07-13 22:10:00,95.774,95.807,95.774,95.805,62400000.0
2007-07-13 22:15:00,95.795,95.806,95.745,95.796,68200000.0
2007-07-13 22:20:00,95.835,95.845,95.769,95.777,60800000.0
2007-07-13 22:25:00,95.789,95.795,95.758,95.758,60800000.0
2007-07-13 22:30:00,95.79,95.836,95.763,95.778,65600000.0
2007-07-13 22:35:00,95.779,95.782,95.709,95.75,86400000.0
2007-07-13 22:40:00,95.738,95.751,95.734,95.74,68800000.0
2007-07-13 22:45:00,95.713,95.765,95.705,95.761,51600000.0
2007-07-13 22:50:00,95.775,95.886,95.772,95.838,56800000.0
2007-07-13 22:55:00,95.871,95.97,95.871,95.928,80400000.0
2007-07-15 23:00:00,95.84,95.841,95.713,95.713,76800000.0
2007-07-15 23:05:00,95.712,95.755,95.698,95.7,92800000.0
2007-07-15 23:10:00,95.702,95.749,95.683,95.735,63400000.0
2007-07-15 23:15:00,95.713,95.767,95.687,95.743,65600000.0
2007-07-15 23:20:00,95.758,95.766,95.728,95.75,49000000.0
2007-07-15 23:25:00,95.757,95.769,95.745,95.749,43200000.0
2007-07-15 23:30:00,95.81,95.815,95.728,95.75,74000000.0
2007-07-15 23:35:00,95.739,95.774,95.724,95.748,64000000.0
2007-07-15 23:40:00,95.739,95.759,95.722,95.742,94400000.0
2007-07-15 23:45:00,95.737,95.749,95.663,95.666,70400000.0
2007-07-15 23:50:00,95.667,95.716,95.667,95.698,62800000.0
2007-07-15 23:55:00,95.697,95.72,95.613,95.703,53200000.0
2007-07-16 00:00:00,95.76,95.763,95.659,95.701,64000000.0
2007-07-16 00:05:00,95.699,95.756,95.691,95.754,53800000.0
2007-07-16 00:10:00,95.744,95.767,95.713,95.742,64000000.0
2007-07-16 00:15:00,95.764,95.804,95.758,95.801,62400000.0
2007-07-16 00:20:00,95.804,95.829,95.78,95.805,75200000.0
2007-07-16 00:25:00,95.811,95.815,95.774,95.776,76800000.0
2007-07-16 00:30:00,95.762,95.773,95.663,95.675,69200000.0
2007-07-16 00:35:00,95.68,95.801,95.68,95.699,68000000.0
2007-07-16 00:40:00,95.71,95.762,95.686,95.762,78400000.0
2007-07-16 00:45:00,95.833,96.197,95.833,96.185,64400000.0
2007-07-16 00:50:00,96.172,96.214,96.145,96.184,64000000.0
2007-07-16 00:55:00,96.175,96.22,96.152,96.214,62200000.0
2007-07-16 01:00:00,96.219,96.224,96.195,96.195,61800000.0
2007-07-16 01:05:00,96.197,96.213,96.142,96.15,70400000.0
2007-07-16 01:10:00,96.139,96.156,96.127,96.131,66600000.0
2007-07-16 01:15:00,96.149,96.187,96.147,96.161,77200000.0
2007-07-16 01:20:00,96.156,96.249,96.156,96.245,60200000.0
2007-07-16 01:25:00,96.236,96.236,96.193,96.193,57600000.0
2007-07-16 01:30:00,96.188,96.188,96.121,96.127,74000000.0
2007-07-16 01:35:00,96.134,96.134,96.091,96.105,71400000.0
2007-07-16 01:40:00,96.102,96.12,96.1,96.12,56000000.0
2007-07-16 01:45:00,96.125,96.134,96.097,96.097,75200000.0
2007-07-16 01:50:00,96.089,96.132,96.086,96.115,73600000.0
2007-07-16 01:55:00,96.113,96.144,96.103,96.127,59200000.0
2007-07-16 02:00:00,96.113,96.113,96.083,96.096,58600000.0
2007-07-16 02:05:00,96.093,96.103,96.069,96.096,74000000.0
2007-07-16 02:10:00,96.084,96.092,96.059,96.066,75000000.0
2007-07-16 02:15:00,96.064,96.093,96.05,96.055,56000000.0
2007-07-16 02:20:00,96.063,96.086,96.027,96.052,72000000.0
2007-07-16 02:25:00,96.047,96.061,96.009,96.021,73000000.0
2007-07-16 02:30:00,96.027,96.03,95.988,96.008,54400000.0
2007-07-16 02:35:00,96.002,96.002,95.924,95.962,60800000.0
2007-07-16 02:40:00,95.961,96.01,95.955,96.01,78200000.0
2007-07-16 02:45:00,96.006,96.041,96.003,96.02,67200000.0
2007-07-16 02:50:00,96.036,96.062,95.973,96.056,70400000.0
2007-07-16 02:55:00,96.067,96.086,96.056,96.066,62400000.0
2007-07-16 03:00:00,96.057,96.059,96.0,96.014,61200000.0
2007-07-16 03:05:00,96.023,96.035,95.979,95.979,63400000.0
2007-07-16 03:10:00,95.984,96.049,95.983,96.049,64400000.0
2007-07-16 03:15:00,96.062,96.12,96.054,96.104,78400000.0
2007-07-16 03:20:00,96.097,96.146,96.09,96.134,67200000.0
2007-07-16 03:25:00,96.136,96.136,96.091,96.092,68800000.0
2007-07-16 03:30:00,96.102,96.102,96.057,96.062,77200000.0
2007-07-16 03:35:00,96.094,96.096,96.063,96.07,75200000.0
2007-07-16 03:40:00,96.085,96.105,96.079,96.098,61800000.0
2007-07-16 03:45:00,96.084,96.103,96.068,96.102,64000000.0
2007-07-16 03:50:00,96.103,96.118,96.076,96.081,54200000.0
2007-07-16 03:55:00,96.092,96.112,96.063,96.112,64000000.0
2007-07-16 04:00:00,96.102,96.107,95.995,96.058,66000000.0
2007-07-16 04:05:00,96.096,96.099,96.025,96.053,61200000.0
2007-07-16 04:10:00,96.055,96.066,96.046,96.061,70200000.0
2007-07-16 04:15:00,96.065,96.073,96.05,96.073,84200000.0
2007-07-16 04:20:00,96.076,96.077,96.039,96.054,63400000.0
2007-07-16 04:25:00,96.061,96.088,96.061,96.076,73600000.0
2007-07-16 04:30:00,96.064,96.114,96.024,96.111,68800000.0
2007-07-16 04:35:00,96.114,96.129,96.099,96.113,65000000.0
2007-07-16 04:40:00,96.108,96.11,96.063,96.09,65600000.0
2007-07-16 04:45:00,96.086,96.086,96.058,96.067,63400000.0
2007-07-16 04:50:00,96.03,96.085,96.03,96.073,92800000.0
2007-07-16 04:55:00,96.063,96.089,96.063,96.081,76200000.0
2007-07-16 05:00:00,96.074,96.078,96.046,96.048,80000000.0
2007-07-16 05:05:00,96.057,96.057,96.024,96.042,57600000.0
2007-07-16 05:10:00,96.033,96.033,95.991,96.012,66600000.0
2007-07-16 05:15:00,96.005,96.026,95.974,95.975,68000000.0
2007-07-16 05:20:00,95.966,95.99,95.959,95.974,86400000.0
2007-07-16 05:25:00,95.981,95.987,95.904,95.987,65000000.0
2007-07-16 05:30:00,95.981,95.995,95.944,95.982,61600000.0
2007-07-16 05:35:00,95.983,96.015,95.972,95.982,60800000.0
2007-07-16 05:40:00,95.993,96.056,95.94,96.055,68800000.0
2007-07-16 05:45:00,96.06,96.123,96.047,96.099,62400000.0
2007-07-16 05:50:00,96.101,96.107,96.056,96.056,68800000.0
2007-07-16 05:55:00,96.082,96.084,96.062,96.082,78400000.0
2007-07-16 06:00:00,96.07,96.087,96.066,96.082,73000000.0
2007-07-16 06:05:00,96.079,96.094,96.074,96.085,62800000.0
2007-07-16 06:10:00,96.08,96.122,96.079,96.114,70400000.0
2007-07-16 06:15:00,96.117,96.127,96.098,96.114,65600000.0
2007-07-16 06:20:00,96.108,96.141,96.027,96.141,65600000.0
2007-07-16 06:25:00,96.138,96.211,96.104,96.21,64000000.0
2007-07-16 06:30:00,96.218,96.303,96.179,96.179,64000000.0
2007-07-16 06:35:00,96.163,96.203,96.128,96.128,60800000.0
2007-07-16 06:40:00,96.138,96.138,96.012,96.087,63400000.0
2007-07-16 06:45:00,96.087,96.093,96.019,96.019,66400000.0
2007-07-16 06:50:00,96.045,96.045,95.97,95.988,68800000.0
2007-07-16 06:55:00,96.001,96.018,95.973,96.002,71400000.0
2007-07-16 07:00:00,96.003,96.065,95.998,96.059,63200000.0
2007-07-16 07:05:00,96.054,96.083,96.053,96.074,81600000.0
2007-07-16 07:10:00,96.043,96.065,96.019,96.037,68800000.0
2007-07-16 07:15:00,96.055,96.111,96.051,96.097,63800000.0
2007-07-16 07:20:00,96.105,96.187,96.105,96.182,62400000.0
2007-07-16 07:25:00,96.18,96.196,96.158,96.195,73600000.0
2007-07-16 07:30:00,96.195,96.226,96.171,96.171,57600000.0
2007-07-16 07:35:00,96.163,96.205,96.144,96.18,78400000.0
2007-07-16 07:40:00,96.191,96.198,96.042,96.043,101600000.0
2007-07-16 07:45:00,96.041,96.073,95.99,96.068,61200000.0
2007-07-16 07:50:00,96.076,96.132,96.052,96.132,91200000.0
2007-07-16 07:55:00,96.144,96.174,96.144,96.147,93800000.0
2007-07-16 08:00:00,96.132,96.159,96.115,96.148,64000000.0
2007-07-16 08:05:00,96.146,96.148,96.115,96.124,67000000.0
2007-07-16 08:10:00,96.122,96.145,96.112,96.128,84800000.0
2007-07-16 08:15:00,96.131,96.229,96.131,96.191,56000000.0
2007-07-16 08:20:00,96.195,96.242,96.195,96.239,68800000.0
2007-07-16 08:25:00,96.242,96.282,96.224,96.235,60800000.0
2007-07-16 08:30:00,96.228,96.231,96.104,96.18,94400000.0
2007-07-16 08:35:00,96.163,96.181,96.107,96.181,110400000.0
2007-07-16 08:40:00,96.2,96.245,96.195,96.2,84600000.0
2007-07-16 08:45:00,96.178,96.222,96.165,96.17,77800000.0
2007-07-16 08:50:00,96.168,96.185,96.145,96.163,136400000.0
2007-07-16 08:55:00,96.149,96.195,96.127,96.192,100200000.0
2007-07-16 09:00:00,96.18,96.216,96.18,96.2,119800000.0
2007-07-16 09:05:00,96.205,96.211,96.13,96.143,126800000.0
2007-07-16 09:10:00,96.145,96.186,96.099,96.119,92200000.0
2007-07-16 09:15:00,96.109,96.13,96.09,96.127,295400000.0
2007-07-16 09:20:00,96.136,96.151,96.117,96.144,274800000.0
2007-07-16 09:25:00,96.163,96.177,96.151,96.158,169600000.0
2007-07-16 09:30:00,96.158,96.193,96.151,96.155,136400000.0
2007-07-16 09:35:00,96.16,96.183,96.137,96.179,189200000.0
2007-07-16 09:40:00,96.207,96.214,96.179,96.211,207000000.0
2007-07-16 09:45:00,96.217,96.282,96.176,96.282,87400000.0
2007-07-16 09:50:00,96.294,96.327,96.282,96.323,172200000.0
2007-07-16 09:55:00,96.314,96.322,96.266,96.268,176400000.0
2007-07-16 10:00:00,96.269,96.294,96.227,96.227,201600000.0
2007-07-16 10:05:00,96.209,96.248,96.187,96.187,176800000.0
2007-07-16 10:10:00,96.18,96.218,96.166,96.207,233600000.0
2007-07-16 10:15:00,96.206,96.222,96.185,96.204,148800000.0
2007-07-16 10:20:00,96.204,96.211,96.175,96.192,143800000.0
2007-07-16 10:25:00,96.214,96.221,96.182,96.203,256800000.0
2007-07-16 10:30:00,96.205,96.246,96.194,96.227,158800000.0
2007-07-16 10:35:00,96.211,96.211,96.168,96.185,88000000.0
2007-07-16 10:40:00,96.182,96.19,96.142,96.167,156800000.0
2007-07-16 10:45:00,96.169,96.235,96.169,96.227,140800000.0
2007-07-16 10:50:00,96.219,96.339,96.219,96.303,276800000.0
2007-07-16 10:55:00,96.313,96.354,96.289,96.345,209800000.0
2007-07-16 11:00:00,96.364,96.365,96.288,96.301,147200000.0
2007-07-16 11:05:00,96.297,96.297,96.219,96.222,194600000.0
2007-07-16 11:10:00,96.253,96.327,96.253,96.31,227400000.0
2007-07-16 11:15:00,96.319,96.369,96.294,96.307,212000000.0
2007-07-16 11:20:00,96.311,96.324,96.292,96.301,221200000.0
2007-07-16 11:25:00,96.3,96.3,96.246,96.288,126800000.0
2007-07-16 11:30:00,96.283,96.358,96.283,96.322,123600000.0
2007-07-16 11:35:00,96.299,96.317,96.287,96.317,140800000.0
2007-07-16 11:40:00,96.315,96.315,96.222,96.224,176000000.0
2007-07-16 11:45:00,96.224,96.266,96.224,96.24,172600000.0
2007-07-16 11:50:00,96.23,96.237,96.17,96.17,204600000.0
2007-07-16 11:55:00,96.163,96.202,96.152,96.163,223800000.0
2007-07-16 12:00:00,96.158,96.181,96.111,96.17,144200000.0
2007-07-16 12:05:00,96.186,96.26,96.186,96.229,97600000.0
2007-07-16 12:10:00,96.247,96.277,96.225,96.275,99200000.0
2007-07-16 12:15:00,96.275,96.285,96.236,96.255,157800000.0
2007-07-16 12:20:00,96.25,96.3,96.233,96.291,192200000.0
2007-07-16 12:25:00,96.297,96.339,96.191,96.212,257400000.0
2007-07-16 12:30:00,96.3,96.339,96.219,96.327,212800000.0
2007-07-16 12:35:00,96.342,96.366,96.309,96.354,125200000.0
2007-07-16 12:40:00,96.347,96.347,96.308,96.341,119400000.0
2007-07-16 12:45:00,96.35,96.356,96.325,96.328,159400000.0
2007-07-16 12:50:00,96.324,96.342,96.296,96.307,86400000.0
2007-07-16 12:55:00,96.321,96.333,96.284,96.322,91200000.0
2007-07-16 13:00:00,96.335,96.344,96.306,96.332,75000000.0
2007-07-16 13:05:00,96.334,96.372,96.332,96.372,104000000.0
2007-07-16 13:10:00,96.377,96.428,96.366,96.389,89600000.0
2007-07-16 13:15:00,96.369,96.435,96.366,96.423,120000000.0
2007-07-16 13:20:00,96.426,96.435,96.392,96.401,106000000.0
2007-07-16 13:25:00,96.399,96.399,96.325,96.338,140000000.0
2007-07-16 13:30:00,96.347,96.355,96.317,96.337,91200000.0
2007-07-16 13:35:00,96.353,96.409,96.339,96.34,139200000.0
2007-07-16 13:40:00,96.327,96.363,96.327,96.357,96400000.0
2007-07-16 13:45:00,96.358,96.364,96.322,96.344,101800000.0
2007-07-16 13:50:00,96.325,96.359,96.292,96.303,149600000.0
2007-07-16 13:55:00,96.306,96.346,96.263,96.322,119200000.0
2007-07-16 14:00:00,96.313,96.375,96.306,96.375,103400000.0
2007-07-16 14:05:00,96.374,96.384,96.364,96.377,91200000.0
2007-07-16 14:10:00,96.366,96.39,96.356,96.366,88000000.0
2007-07-16 14:15:00,96.356,96.368,96.332,96.342,128400000.0
2007-07-16 14:20:00,96.362,96.387,96.348,96.367,115600000.0
2007-07-16 14:25:00,96.37,96.383,96.336,96.383,67000000.0
2007-07-16 14:30:00,96.397,96.425,96.282,96.407,75200000.0
2007-07-16 14:35:00,96.411,96.426,96.377,96.392,60800000.0
2007-07-16 14:40:00,96.402,96.468,96.37,96.39,70400000.0
2007-07-16 14:45:00,96.391,96.4,96.362,96.372,70400000.0
2007-07-16 14:50:00,96.383,96.395,96.359,96.373,68800000.0
2007-07-16 14:55:00,96.375,96.394,96.346,96.374,60800000.0
2007-07-16 15:00:00,96.373,96.386,96.357,96.357,71400000.0
2007-07-16 15:05:00,96.349,96.356,96.3,96.32,60200000.0
2007-07-16 15:10:00,96.325,96.33,96.281,96.306,70400000.0
2007-07-16 15:15:00,96.311,96.326,96.281,96.321,74000000.0
2007-07-16 15:20:00,96.319,96.346,96.25,96.316,67200000.0
2007-07-16 15:25:00,96.317,96.351,96.305,96.348,70400000.0
2007-07-16 15:30:00,96.361,96.378,96.357,96.369,64000000.0
2007-07-16 15:35:00,96.364,96.392,96.36,96.368,73600000.0
2007-07-16 15:40:00,96.376,96.394,96.303,96.349,72000000.0
2007-07-16 15:45:00,96.369,96.371,96.321,96.331,59000000.0
2007-07-16 15:50:00,96.335,96.336,96.309,96.317,67200000.0
2007-07-16 15:55:00,96.315,96.359,96.301,96.354,65600000.0
2007-07-16 16:00:00,96.342,96.372,96.307,96.369,64000000.0
2007-07-16 16:05:00,96.371,96.376,96.35,96.363,65600000.0
2007-07-16 16:10:00,96.37,96.461,96.37,96.452,67200000.0
2007-07-16 16:15:00,96.448,96.45,96.376,96.381,66600000.0
2007-07-16 16:20:00,96.386,96.407,96.386,96.4,57600000.0
2007-07-16 16:25:00,96.402,96.474,96.402,96.474,68800000.0
2007-07-16 16:30:00,96.47,96.474,96.434,96.434,71400000.0
2007-07-16 16:35:00,96.44,96.47,96.422,96.47,64000000.0
2007-07-16 16:40:00,96.474,96.504,96.448,96.472,65600000.0
2007-07-16 16:45:00,96.462,96.479,96.429,96.435,66600000.0
2007-07-16 16:50:00,96.439,96.469,96.327,96.469,82400000.0
2007-07-16 16:55:00,96.48,96.576,96.47,96.576,68800000.0
2007-07-16 17:00:00,96.571,96.577,96.441,96.527,68800000.0
2007-07-16 17:05:00,96.523,96.567,96.51,96.554,73600000.0
2007-07-16 17:10:00,96.559,96.561,96.517,96.538,61800000.0
2007-07-16 17:15:00,96.546,96.574,96.537,96.574,64000000.0
2007-07-16 17:20:00,96.589,96.613,96.486,96.574,57600000.0
2007-07-16 17:25:00,96.577,96.584,96.554,96.56,66400000.0
2007-07-16 17:30:00,96.572,96.577,96.551,96.569,46400000.0
2007-07-16 17:35:00,96.568,96.571,96.506,96.519,69200000.0
2007-07-16 17:40:00,96.539,96.552,96.5,96.543,58600000.0
2007-07-16 17:45:00,96.532,96.532,96.463,96.512,65600000.0
2007-07-16 17:50:00,96.478,96.504,96.472,96.472,67200000.0
2007-07-16 17:55:00,96.494,96.512,96.463,96.512,50600000.0
2007-07-16 18:00:00,96.51,96.546,96.438,96.506,77000000.0
2007-07-16 18:05:00,96.511,96.516,96.486,96.503,67200000.0
2007-07-16 18:10:00,96.505,96.543,96.476,96.539,60200000.0
2007-07-16 18:15:00,96.529,96.54,96.497,96.51,67200000.0
2007-07-16 18:20:00,96.502,96.509,96.435,96.488,68800000.0
2007-07-16 18:25:00,96.499,96.502,96.473,96.502,64000000.0
2007-07-16 18:30:00,96.495,96.511,96.478,96.511,59200000.0
2007-07-16 18:35:00,96.526,96.536,96.488,96.495,70200000.0
2007-07-16 18:40:00,96.491,96.526,96.486,96.512,61800000.0
2007-07-16 18:45:00,96.51,96.544,96.505,96.526,59600000.0
2007-07-16 18:50:00,96.52,96.52,96.477,96.481,67200000.0
2007-07-16 18:55:00,96.501,96.514,96.477,96.503,66600000.0
2007-07-16 19:00:00,96.539,96.543,96.489,96.489,51200000.0
2007-07-16 19:05:00,96.484,96.489,96.438,96.448,72000000.0
2007-07-16 19:10:00,96.438,96.456,96.394,96.441,68800000.0
2007-07-16 19:15:00,96.44,96.455,96.408,96.426,72000000.0
2007-07-16 19:20:00,96.425,96.44,96.389,96.4,72400000.0
2007-07-16 19:25:00,96.404,96.409,96.341,96.378,64000000.0
2007-07-16 19:30:00,96.367,96.394,96.352,96.382,62800000.0
2007-07-16 19:35:00,96.386,96.388,96.335,96.347,73400000.0
2007-07-16 19:40:00,96.345,96.382,96.339,96.382,64000000.0
2007-07-16 19:45:00,96.364,96.397,96.363,96.374,63400000.0
2007-07-16 19:50:00,96.366,96.389,96.346,96.363,68200000.0
2007-07-16 19:55:00,96.362,96.362,96.331,96.361,70800000.0
2007-07-16 20:00:00,96.358,96.385,96.335,96.352,64000000.0
2007-07-16 20:05:00,96.362,96.375,96.335,96.369,62400000.0
2007-07-16 20:10:00,96.373,96.384,96.353,96.36,68800000.0
2007-07-16 20:15:00,96.358,96.372,96.323,96.328,60800000.0
2007-07-16 20:20:00,96.336,96.348,96.323,96.337,62400000.0
2007-07-16 20:25:00,96.351,96.373,96.341,96.362,70800000.0
2007-07-16 20:30:00,96.354,96.39,96.344,96.358,73600000.0
2007-07-16 20:35:00,96.38,96.389,96.356,96.38,72000000.0
2007-07-16 20:40:00,96.375,96.446,96.369,96.44,65600000.0
2007-07-16 20:45:00,96.446,96.452,96.375,96.437,60200000.0
2007-07-16 20:50:00,96.418,96.462,96.409,96.46,63200000.0
2007-07-16 20:55:00,96.467,96.484,96.432,96.466,72000000.0
2007-07-16 21:00:00,96.465,96.465,96.423,96.44,62400000.0
2007-07-16 21:05:00,96.451,96.475,96.442,96.45,72400000.0
2007-07-16 21:10:00,96.45,96.468,96.433,96.468,64000000.0
2007-07-16 21:15:00,96.466,96.468,96.429,96.45,56000000.0
2007-07-16 21:20:00,96.439,96.475,95.808,96.455,68200000.0
2007-07-16 21:25:00,96.458,96.472,96.429,96.469,55400000.0
2007-07-16 21:30:00,96.479,96.484,96.445,96.449,51600000.0
2007-07-16 21:35:00,96.455,96.461,96.446,96.451,66600000.0
2007-07-16 21:40:00,96.459,96.48,96.458,96.464,64000000.0
2007-07-16 21:45:00,96.464,96.489,96.394,96.478,65600000.0
2007-07-16 21:50:00,96.482,96.486,96.45,96.479,66000000.0
2007-07-16 21:55:00,96.48,96.547,96.473,96.545,56000000.0
2007-07-16 22:00:00,96.535,96.579,96.461,96.494,61800000.0
2007-07-16 22:05:00,96.545,96.586,96.539,96.576,64000000.0
2007-07-16 22:10:00,96.578,96.589,96.558,96.571,70400000.0
2007-07-16 22:15:00,96.579,96.596,96.566,96.592,62400000.0
2007-07-16 22:20:00,96.558,96.578,96.547,96.558,64000000.0
2007-07-16 22:25:00,96.566,96.575,96.535,96.542,62400000.0
2007-07-16 22:30:00,96.546,96.562,96.509,96.528,60800000.0
2007-07-16 22:35:00,96.543,96.587,96.526,96.582,62400000.0
2007-07-16 22:40:00,96.598,96.617,96.546,96.609,67200000.0
2007-07-16 22:45:00,96.613,96.629,95.93,95.93,62400000.0
2007-07-16 22:50:00,96.289,96.622,96.289,96.577,54400000.0
2007-07-16 22:55:00,96.595,96.637,96.586,96.626,60800000.0
2007-07-16 23:00:00,96.637,96.721,96.631,96.7,62400000.0
2007-07-16 23:05:00,96.703,96.703,96.555,96.635,60800000.0
2007-07-16 23:10:00,96.652,96.652,96.511,96.511,69200000.0
2007-07-16 23:15:00,96.539,96.561,96.534,96.553,44800000.0
2007-07-16 23:20:00,96.553,96.57,96.546,96.567,62400000.0
2007-07-16 23:25:00,96.56,96.591,96.522,96.556,47400000.0
2007-07-16 23:30:00,96.576,96.597,96.569,96.586,62400000.0
2007-07-16 23:35:00,96.583,96.589,96.461,96.554,62800000.0
2007-07-16 23:40:00,96.562,96.562,96.525,96.531,62800000.0
2007-07-16 23:45:00,96.525,96.55,96.524,96.538,49600000.0
2007-07-16 23:50:00,96.542,96.575,96.515,96.572,62400000.0
2007-07-16 23:55:00,96.58,96.606,96.577,96.601,50600000.0
2007-07-17 00:00:00,96.594,96.609,96.555,96.57,68800000.0
2007-07-17 00:05:00,96.586,96.625,96.568,96.625,62400000.0
2007-07-17 00:10:00,96.627,96.635,96.613,96.619,52800000.0
2007-07-17 00:15:00,96.617,96.67,96.613,96.638,60800000.0
2007-07-17 00:20:00,96.635,96.66,96.567,96.618,70400000.0
2007-07-17 00:25:00,96.611,96.611,96.525,96.575,60800000.0
2007-07-17 00:30:00,96.58,96.613,96.566,96.607,71400000.0
2007-07-17 00:35:00,96.594,96.618,96.587,96.597,62400000.0
2007-07-17 00:40:00,96.593,96.597,96.546,96.563,68800000.0
2007-07-17 00:45:00,96.567,96.567,96.513,96.526,56000000.0
2007-07-17 00:50:00,96.526,96.543,96.517,96.525,68200000.0
2007-07-17 00:55:00,96.521,96.523,96.415,96.503,64000000.0
2007-07-17 01:00:00,96.521,96.522,96.486,96.499,49000000.0
2007-07-17 01:05:00,96.509,96.54,96.43,96.54,56000000.0
2007-07-17 01:10:00,96.531,96.531,96.502,96.514,69600000.0
2007-07-17 01:15:00,96.514,96.54,96.505,96.506,57600000.0
2007-07-17 01:20:00,96.504,96.519,96.503,96.504,67200000.0
2007-07-17 01:25:00,96.498,96.498,96.425,96.456,65000000.0
2007-07-17 01:30:00,96.469,96.483,96.399,96.424,63400000.0
2007-07-17 01:35:00,96.445,96.51,96.352,96.51,65000000.0
2007-07-17 01:40:00,96.518,96.518,96.43,96.479,57600000.0
2007-07-17 01:45:00,96.477,96.524,96.477,96.519,57600000.0
2007-07-17 01:50:00,96.52,96.526,96.478,96.489,72000000.0
2007-07-17 01:55:00,96.488,96.547,96.466,96.545,72000000.0
2007-07-17 02:00:00,96.555,96.557,96.52,96.53,59200000.0
2007-07-17 02:05:00,96.533,96.593,96.529,96.561,74000000.0
2007-07-17 02:10:00,96.559,96.573,96.502,96.559,75200000.0
2007-07-17 02:15:00,96.561,96.573,96.537,96.569,56000000.0
2007-07-17 02:20:00,96.573,96.592,96.566,96.577,71400000.0
2007-07-17 02:25:00,96.564,96.564,96.509,96.514,73600000.0
2007-07-17 02:30:00,96.517,96.581,96.517,96.581,68200000.0
2007-07-17 02:35:00,96.565,96.566,96.531,96.531,60800000.0
2007-07-17 02:40:00,96.525,96.525,96.452,96.513,78800000.0
2007-07-17 02:45:00,96.496,96.532,96.494,96.532,67200000.0
2007-07-17 02:50:00,96.538,96.545,96.478,96.525,70800000.0
2007-07-17 02:55:00,96.51,96.543,96.507,96.54,72000000.0
2007-07-17 03:00:00,96.543,96.577,96.53,96.543,61800000.0
2007-07-17 03:05:00,96.538,96.563,96.526,96.559,64000000.0
2007-07-17 03:10:00,96.553,96.567,96.514,96.514,63400000.0
2007-07-17 03:15:00,96.507,96.514,96.482,96.501,77800000.0
2007-07-17 03:20:00,96.493,96.529,96.474,96.474,67200000.0
2007-07-17 03:25:00,96.472,96.497,96.468,96.475,68200000.0
2007-07-17 03:30:00,96.501,96.513,96.458,96.467,76200000.0
2007-07-17 03:35:00,96.461,96.478,96.451,96.464,75600000.0
2007-07-17 03:40:00,96.483,96.501,96.46,96.495,62400000.0
2007-07-17 03:45:00,96.479,96.531,96.468,96.529,64000000.0
2007-07-17 03:50:00,96.52,96.52,96.458,96.474,54400000.0
2007-07-17 03:55:00,96.465,96.481,96.434,96.471,52800000.0
2007-07-17 04:00:00,96.467,96.484,96.383,96.46,67600000.0
2007-07-17 04:05:00,96.452,96.47,96.428,96.445,60200000.0
2007-07-17 04:10:00,96.444,96.469,96.44,96.446,69600000.0
2007-07-17 04:15:00,96.454,96.454,96.407,96.419,84800000.0
2007-07-17 04:20:00,96.413,96.432,96.399,96.419,62800000.0
2007-07-17 04:25:00,96.425,96.455,96.395,96.444,73600000.0
2007-07-17 04:30:00,96.436,96.49,96.384,96.481,67000000.0
2007-07-17 04:35:00,96.487,96.507,96.464,96.5,65600000.0
2007-07-17 04:40:00,96.498,96.556,96.468,96.556,65600000.0
2007-07-17 04:45:00,96.556,96.562,96.527,96.549,51200000.0
2007-07-17 04:50:00,96.51,96.537,96.488,96.501,92200000.0
2007-07-17 04:55:00,96.507,96.507,96.462,96.491,76200000.0
2007-07-17 05:00:00,96.485,96.517,96.477,96.511,78800000.0
2007-07-17 05:05:00,96.513,96.52,96.47,96.486,57000000.0
2007-07-17 05:10:00,96.478,96.488,96.45,96.455,56000000.0
2007-07-17 05:15:00,96.471,96.474,96.43,96.453,68800000.0
2007-07-17 05:20:00,96.445,96.509,96.445,96.485,86400000.0
2007-07-17 05:25:00,96.51,96.547,96.485,96.538,65600000.0
2007-07-17 05:30:00,96.53,96.545,96.514,96.529,59400000.0
2007-07-17 05:35:00,96.535,96.563,96.497,96.543,60800000.0
2007-07-17 05:40:00,96.558,96.566,96.494,96.555,68800000.0
2007-07-17 05:45:00,96.554,96.581,96.544,96.57,61800000.0
2007-07-17 05:50:00,96.57,96.616,96.561,96.596,68800000.0
2007-07-17 05:55:00,96.593,96.603,96.58,96.595,77200000.0
2007-07-17 06:00:00,96.587,96.595,96.549,96.563,73000000.0
2007-07-17 06:05:00,96.569,96.578,96.549,96.568,64000000.0
2007-07-17 06:10:00,96.563,96.569,96.54,96.558,70800000.0
2007-07-17 06:15:00,96.557,96.557,96.498,96.55,65600000.0
2007-07-17 06:20:00,96.516,96.557,96.427,96.543,65000000.0
2007-07-17 06:25:00,96.539,96.554,96.519,96.522,68800000.0
2007-07-17 06:30:00,96.521,96.526,96.448,96.466,62800000.0
2007-07-17 06:35:00,96.475,96.519,96.475,96.498,60800000.0
2007-07-17 06:40:00,96.516,96.52,96.413,96.492,70400000.0
2007-07-17 06:45:00,96.497,96.524,96.487,96.501,67600000.0
2007-07-17 06:50:00,96.508,96.516,96.488,96.505,68800000.0
2007-07-17 06:55:00,96.494,96.523,96.463,96.463,72000000.0
2007-07-17 07:00:00,96.454,96.483,96.433,96.451,62400000.0
2007-07-17 07:05:00,96.459,96.482,96.455,96.471,81600000.0
2007-07-17 07:10:00,96.464,96.479,96.44,96.451,68800000.0
2007-07-17 07:15:00,96.453,96.473,96.431,96.469,64000000.0
2007-07-17 07:20:00,96.459,96.481,96.443,96.464,62400000.0
2007-07-17 07:25:00,96.457,96.463,96.439,96.457,74000000.0
2007-07-17 07:30:00,96.444,96.463,96.43,96.444,57000000.0
2007-07-17 07:35:00,96.44,96.451,96.429,96.435,78400000.0
2007-07-17 07:40:00,96.452,96.455,96.414,96.425,102400000.0
2007-07-17 07:45:00,96.441,96.464,96.387,96.464,61800000.0
2007-07-17 07:50:00,96.457,96.471,96.44,96.46,91000000.0
2007-07-17 07:55:00,96.459,96.487,96.455,96.475,94400000.0
2007-07-17 08:00:00,96.482,96.532,96.482,96.511,64000000.0
2007-07-17 08:05:00,96.513,96.518,96.477,96.494,66600000.0
2007-07-17 08:10:00,96.5,96.507,96.472,96.504,89600000.0
2007-07-17 08:15:00,96.5,96.5,96.433,96.442,56800000.0
2007-07-17 08:20:00,96.45,96.456,96.423,96.455,68800000.0
2007-07-17 08:25:00,96.472,96.493,96.447,96.447,60800000.0
2007-07-17 08:30:00,96.44,96.457,96.406,96.432,94400000.0
2007-07-17 08:35:00,96.427,96.468,96.407,96.468,110400000.0
2007-07-17 08:40:00,96.467,96.467,96.427,96.45,86400000.0
2007-07-17 08:45:00,96.449,96.472,96.411,96.434,78400000.0
2007-07-17 08:50:00,96.454,96.484,96.426,96.444,135400000.0
2007-07-17 08:55:00,96.441,96.483,96.437,96.483,99600000.0
2007-07-17 09:00:00,96.488,96.494,96.455,96.462,121600000.0
2007-07-17 09:05:00,96.486,96.561,96.454,96.561,128800000.0
2007-07-17 09:10:00,96.563,96.579,96.488,96.506,92800000.0
2007-07-17 09:15:00,96.519,96.557,96.502,96.534,294800000.0
2007-07-17 09:20:00,96.521,96.526,96.444,96.525,275200000.0
2007-07-17 09:25:00,96.544,96.544,96.432,96.458,168800000.0
2007-07-17 09:30:00,96.47,96.492,96.429,96.468,135400000.0
2007-07-17 09:35:00,96.471,96.504,96.455,96.467,187000000.0
2007-07-17 09:40:00,96.475,96.489,96.44,96.452,206400000.0
2007-07-17 09:45:00,96.449,96.467,96.433,96.446,88200000.0
2007-07-17 09:50:00,96.455,96.46,96.369,96.378,171600000.0
2007-07-17 09:55:00,96.386,96.393,96.324,96.332,176400000.0
2007-07-17 10:00:00,96.345,96.358,96.302,96.353,200400000.0
2007-07-17 10:05:00,96.349,96.349,96.286,96.319,177600000.0
2007-07-17 10:10:00,96.328,96.418,96.327,96.409,233800000.0
2007-07-17 10:15:00,96.406,96.406,96.376,96.381,148800000.0
2007-07-17 10:20:00,96.377,96.399,96.365,96.387,144400000.0
2007-07-17 10:25:00,96.371,96.388,96.353,96.355,257400000.0
2007-07-17 10:30:00,96.363,96.398,96.344,96.38,157800000.0
2007-07-17 10:35:00,96.393,96.463,96.376,96.455,88000000.0
2007-07-17 10:40:00,96.457,96.474,96.44,96.474,157200000.0
2007-07-17 10:45:00,96.484,96.484,96.379,96.405,140600000.0
2007-07-17 10:50:00,96.402,96.404,96.364,96.377,276200000.0
2007-07-17 10:55:00,96.375,96.411,96.365,96.386,207800000.0
2007-07-17 11:00:00,96.38,96.387,96.34,96.357,147200000.0
2007-07-17 11:05:00,96.361,96.363,96.328,96.331,195600000.0
2007-07-17 11:10:00,96.341,96.409,96.341,96.408,227000000.0
2007-07-17 11:15:00,96.416,96.416,96.348,96.354,211600000.0
2007-07-17 11:20:00,96.374,96.435,96.368,96.435,220600000.0
2007-07-17 11:25:00,96.438,96.459,96.426,96.443,127400000.0
2007-07-17 11:30:00,96.452,96.454,96.404,96.404,124200000.0
2007-07-17 11:35:00,96.396,96.414,96.392,96.392,140200000.0
2007-07-17 11:40:00,96.389,96.417,96.378,96.417,174200000.0
2007-07-17 11:45:00,96.427,96.44,96.408,96.416,172200000.0
2007-07-17 11:50:00,96.398,96.43,96.392,96.393,203400000.0
2007-07-17 11:55:00,96.367,96.405,96.354,96.378,223800000.0
2007-07-17 12:00:00,96.38,96.41,96.38,96.404,143400000.0
2007-07-17 12:05:00,96.404,96.444,96.4,96.444,97400000.0
2007-07-17 12:10:00,96.443,96.473,96.431,96.44,99200000.0
2007-07-17 12:15:00,96.433,96.47,96.417,96.47,158800000.0
2007-07-17 12:20:00,96.478,96.486,96.434,96.444,191400000.0
2007-07-17 12:25:00,96.431,96.514,96.373,96.383,258600000.0
2007-07-17 12:30:00,96.462,96.541,96.376,96.524,211600000.0
2007-07-17 12:35:00,96.518,96.567,96.505,96.563,126400000.0
2007-07-17 12:40:00,96.58,96.586,96.511,96.515,119400000.0
2007-07-17 12:45:00,96.513,96.53,96.481,96.53,159800000.0
2007-07-17 12:50:00,96.533,96.557,96.531,96.549,86400000.0
2007-07-17 12:55:00,96.547,96.565,96.521,96.552,91200000.0
2007-07-17 13:00:00,96.563,96.569,96.531,96.542,74600000.0
2007-07-17 13:05:00,96.564,96.585,96.542,96.543,104000000.0
2007-07-17 13:10:00,96.535,96.55,96.517,96.55,90000000.0
2007-07-17 13:15:00,96.533,96.537,96.514,96.528,120000000.0
2007-07-17 13:20:00,96.531,96.577,96.529,96.546,107200000.0
2007-07-17 13:25:00,96.546,96.551,96.506,96.54,140200000.0
2007-07-17 13:30:00,96.541,96.548,96.52,96.539,90000000.0
2007-07-17 13:35:00,96.542,96.604,96.534,96.597,139200000.0
2007-07-17 13:40:00,96.609,96.609,96.505,96.521,95400000.0
2007-07-17 13:45:00,96.516,96.549,96.508,96.514,102400000.0
2007-07-17 13:50:00,96.529,96.567,96.525,96.558,150800000.0
2007-07-17 13:55:00,96.548,96.574,96.542,96.56,119800000.0
2007-07-17 14:00:00,96.566,96.6,96.554,96.6,104000000.0
2007-07-17 14:05:00,96.598,96.598,96.533,96.555,91200000.0
2007-07-17 14:10:00,96.558,96.578,96.531,96.577,88000000.0
2007-07-17 14:15:00,96.569,96.576,96.552,96.561,128400000.0
2007-07-17 14:20:00,96.559,96.577,96.545,96.573,116800000.0
2007-07-17 14:25:00,96.556,96.571,96.525,96.525,67200000.0
2007-07-17 14:30:00,96.525,96.641,96.461,96.631,73400000.0
2007-07-17 14:35:00,96.657,96.661,96.581,96.591,60200000.0
2007-07-17 14:40:00,96.608,96.631,96.601,96.617,70800000.0
2007-07-17 14:45:00,96.596,96.631,96.582,96.609,69200000.0
2007-07-17 14:50:00,96.61,96.64,96.605,96.629,68800000.0
2007-07-17 14:55:00,96.648,96.67,96.632,96.664,62400000.0
2007-07-17 15:00:00,96.696,96.724,96.686,96.711,72000000.0
2007-07-17 15:05:00,96.707,96.713,96.65,96.68,60800000.0
2007-07-17 15:10:00,96.695,96.709,96.679,96.679,69800000.0
2007-07-17 15:15:00,96.689,96.7,96.67,96.684,73000000.0
2007-07-17 15:20:00,96.686,96.698,96.583,96.682,67200000.0
2007-07-17 15:25:00,96.679,96.755,96.67,96.723,70800000.0
2007-07-17 15:30:00,96.725,96.753,96.693,96.732,64000000.0
2007-07-17 15:35:00,96.729,96.767,96.705,96.749,73600000.0
2007-07-17 15:40:00,96.758,96.76,96.667,96.75,70800000.0
2007-07-17 15:45:00,96.749,96.752,96.729,96.748,59200000.0
2007-07-17 15:50:00,96.747,96.757,96.727,96.757,67200000.0
2007-07-17 15:55:00,96.731,96.768,96.726,96.749,65600000.0
2007-07-17 16:00:00,96.738,96.746,96.643,96.707,64400000.0
2007-07-17 16:05:00,96.703,96.754,96.701,96.736,65000000.0
2007-07-17 16:10:00,96.737,96.749,96.719,96.719,66600000.0
2007-07-17 16:15:00,96.688,96.688,96.648,96.655,67600000.0
2007-07-17 16:20:00,96.671,96.703,96.671,96.7,57000000.0
2007-07-17 16:25:00,96.698,96.755,96.698,96.706,68200000.0
2007-07-17 16:30:00,96.7,96.708,96.666,96.694,72000000.0
2007-07-17 16:35:00,96.696,96.724,96.676,96.71,64000000.0
2007-07-17 16:40:00,96.718,96.754,96.717,96.753,65600000.0
2007-07-17 16:45:00,96.749,96.752,96.71,96.752,66600000.0
2007-07-17 16:50:00,96.779,96.797,96.701,96.783,81000000.0
2007-07-17 16:55:00,96.78,96.804,96.758,96.764,68800000.0
2007-07-17 17:00:00,96.76,96.812,96.718,96.795,68800000.0
2007-07-17 17:05:00,96.798,96.806,96.753,96.784,74000000.0
2007-07-17 17:10:00,96.798,96.807,96.69,96.69,62400000.0
2007-07-17 17:15:00,96.696,96.726,96.687,96.726,64000000.0
2007-07-17 17:20:00,96.74,96.756,96.628,96.715,57000000.0
2007-07-17 17:25:00,96.711,96.742,96.699,96.708,65600000.0
2007-07-17 17:30:00,96.72,96.753,96.72,96.739,59600000.0
2007-07-17 17:35:00,96.726,96.74,96.711,96.732,68800000.0
2007-07-17 17:40:00,96.728,96.758,96.708,96.751,59200000.0
2007-07-17 17:45:00,96.753,96.753,96.72,96.727,65600000.0
2007-07-17 17:50:00,96.733,96.793,96.727,96.785,67600000.0
2007-07-17 17:55:00,96.779,96.779,96.67,96.736,61800000.0
2007-07-17 18:00:00,96.742,96.787,96.661,96.787,78400000.0
2007-07-17 18:05:00,96.755,96.786,96.752,96.767,67200000.0
2007-07-17 18:10:00,96.775,96.814,96.764,96.787,60200000.0
2007-07-17 18:15:00,96.762,96.788,96.737,96.783,67200000.0
2007-07-17 18:20:00,96.779,96.783,96.712,96.753,68200000.0
2007-07-17 18:25:00,96.779,96.821,96.77,96.772,64400000.0
2007-07-17 18:30:00,96.768,96.819,96.767,96.793,59200000.0
2007-07-17 18:35:00,96.791,96.792,96.751,96.754,70400000.0
2007-07-17 18:40:00,96.754,96.829,96.754,96.789,62800000.0
2007-07-17 18:45:00,96.777,96.789,96.764,96.785,60200000.0
2007-07-17 18:50:00,96.783,96.783,96.748,96.772,66600000.0
2007-07-17 18:55:00,96.778,96.784,96.741,96.752,67200000.0
2007-07-17 19:00:00,96.735,96.775,96.715,96.74,67200000.0
2007-07-17 19:05:00,96.754,96.772,96.7,96.738,72000000.0
2007-07-17 19:10:00,96.734,96.753,96.717,96.73,68800000.0
2007-07-17 19:15:00,96.764,96.779,96.754,96.772,71400000.0
2007-07-17 19:20:00,96.772,96.772,96.734,96.757,73600000.0
2007-07-17 19:25:00,96.756,96.756,96.688,96.716,63400000.0
2007-07-17 19:30:00,96.714,96.737,96.69,96.69,62800000.0
2007-07-17 19:35:00,96.73,96.738,96.695,96.722,74400000.0
2007-07-17 19:40:00,96.734,96.769,96.728,96.76,64400000.0
2007-07-17 19:45:00,96.742,96.767,96.732,96.732,51200000.0
2007-07-17 19:50:00,96.721,96.765,96.721,96.761,68800000.0
2007-07-17 19:55:00,96.763,96.785,96.745,96.782,69800000.0
2007-07-17 20:00:00,96.767,96.78,96.744,96.761,64000000.0
2007-07-17 20:05:00,96.755,96.772,96.726,96.743,62400000.0
2007-07-17 20:10:00,96.757,96.784,96.736,96.781,69200000.0
2007-07-17 20:15:00,96.786,96.803,96.77,96.785,61200000.0
2007-07-17 20:20:00,96.786,96.81,96.779,96.791,62400000.0
2007-07-17 20:25:00,96.778,96.798,96.765,96.766,70400000.0
2007-07-17 20:30:00,96.765,96.792,96.761,96.786,73600000.0
2007-07-17 20:35:00,96.782,96.787,96.73,96.736,70200000.0
2007-07-17 20:40:00,96.745,96.745,96.712,96.722,65400000.0
2007-07-17 20:45:00,96.734,96.752,96.664,96.752,60800000.0
2007-07-17 20:50:00,96.749,96.765,96.722,96.765,64000000.0
2007-07-17 20:55:00,96.759,96.791,96.75,96.78,72000000.0
2007-07-17 21:00:00,96.739,96.794,96.728,96.787,62400000.0
2007-07-17 21:05:00,96.781,96.784,96.737,96.759,71400000.0
2007-07-17 21:10:00,96.762,96.773,96.73,96.757,63400000.0
2007-07-17 21:15:00,96.755,96.762,96.745,96.75,51200000.0
2007-07-17 21:20:00,96.76,96.767,96.738,96.762,68800000.0
2007-07-17 21:25:00,96.767,96.783,96.725,96.762,66600000.0
2007-07-17 21:30:00,96.768,96.768,96.738,96.757,51200000.0
2007-07-17 21:35:00,96.753,96.753,96.708,96.732,50600000.0
2007-07-17 21:40:00,96.731,96.731,96.689,96.711,61800000.0
2007-07-17 21:45:00,96.702,96.76,96.634,96.718,65000000.0
2007-07-17 21:50:00,96.727,96.735,96.701,96.716,65800000.0
2007-07-17 21:55:00,96.728,96.728,96.678,96.688,56000000.0
2007-07-17 22:00:00,96.678,96.752,96.625,96.647,61800000.0
2007-07-17 22:05:00,96.705,96.763,96.697,96.747,64000000.0
2007-07-17 22:10:00,96.737,96.74,96.69,96.69,70800000.0
2007-07-17 22:15:00,96.697,96.707,96.678,96.707,62400000.0
2007-07-17 22:20:00,96.702,96.702,96.619,96.633,63400000.0
2007-07-17 22:25:00,96.624,96.632,96.59,96.596,70400000.0
2007-07-17 22:30:00,96.594,96.602,96.485,96.485,60800000.0
2007-07-17 22:35:00,96.471,96.568,96.471,96.563,61200000.0
2007-07-17 22:40:00,96.587,96.633,96.559,96.606,67200000.0
2007-07-17 22:45:00,96.58,96.621,96.547,96.55,62400000.0
2007-07-17 22:50:00,96.523,96.591,96.293,96.558,65600000.0
2007-07-17 22:55:00,96.582,96.605,96.571,96.571,61200000.0
2007-07-17 23:00:00,96.586,96.596,96.548,96.551,62400000.0
2007-07-17 23:05:00,96.545,96.571,96.447,96.567,60800000.0
2007-07-17 23:10:00,96.566,96.586,96.544,96.586,69200000.0
2007-07-17 23:15:00,96.592,96.61,96.573,96.598,56000000.0
2007-07-17 23:20:00,96.593,96.621,96.574,96.621,62400000.0
2007-07-17 23:25:00,96.597,96.604,96.502,96.525,59200000.0
2007-07-17 23:30:00,96.533,96.557,96.484,96.496,62800000.0
2007-07-17 23:35:00,96.499,96.553,96.412,96.523,63800000.0
2007-07-17 23:40:00,96.554,96.588,96.52,96.535,63400000.0
2007-07-17 23:45:00,96.535,96.545,96.506,96.528,62400000.0
2007-07-17 23:50:00,96.528,96.533,96.51,96.517,62400000.0
2007-07-17 23:55:00,96.523,96.542,96.496,96.522,63400000.0
2007-07-18 00:00:00,96.521,96.528,96.474,96.474,68800000.0
2007-07-18 00:05:00,96.452,96.452,96.341,96.35,62400000.0
2007-07-18 00:10:00,96.343,96.413,96.336,96.405,52800000.0
2007-07-18 00:15:00,96.408,96.435,96.383,96.401,59600000.0
2007-07-18 00:20:00,96.379,96.4,96.32,96.386,70200000.0
2007-07-18 00:25:00,96.384,96.384,96.239,96.304,60800000.0
2007-07-18 00:30:00,96.304,96.304,96.199,96.204,70800000.0
2007-07-18 00:35:00,96.22,96.251,96.217,96.242,62800000.0
2007-07-18 00:40:00,96.229,96.235,96.176,96.204,68200000.0
2007-07-18 00:45:00,96.195,96.227,96.19,96.22,56000000.0
2007-07-18 00:50:00,96.225,96.228,96.176,96.226,68800000.0
2007-07-18 00:55:00,96.222,96.317,96.219,96.308,64400000.0
2007-07-18 01:00:00,96.287,96.351,96.287,96.336,49000000.0
2007-07-18 01:05:00,96.334,96.34,96.234,96.34,56000000.0
2007-07-18 01:10:00,96.335,96.421,96.328,96.408,68800000.0
2007-07-18 01:15:00,96.409,96.49,96.407,96.49,57600000.0
2007-07-18 01:20:00,96.484,96.491,96.453,96.464,67200000.0
2007-07-18 01:25:00,96.462,96.463,96.421,96.424,65600000.0
2007-07-18 01:30:00,96.43,96.438,96.415,96.426,63400000.0
2007-07-18 01:35:00,96.429,96.443,96.335,96.428,65600000.0
2007-07-18 01:40:00,96.415,96.431,96.366,96.407,57600000.0
2007-07-18 01:45:00,96.391,96.391,96.36,96.39,56200000.0
2007-07-18 01:50:00,96.4,96.424,96.379,96.415,71400000.0
2007-07-18 01:55:00,96.398,96.457,96.385,96.45,70400000.0
2007-07-18 02:00:00,96.433,96.439,96.412,96.424,58600000.0
2007-07-18 02:05:00,96.419,96.423,96.349,96.349,73600000.0
2007-07-18 02:10:00,96.334,96.376,96.314,96.339,74600000.0
2007-07-18 02:15:00,96.343,96.382,96.332,96.38,56000000.0
2007-07-18 02:20:00,96.375,96.384,96.352,96.384,71400000.0
2007-07-18 02:25:00,96.383,96.399,96.352,96.399,73600000.0
2007-07-18 02:30:00,96.388,96.442,96.37,96.442,67600000.0
2007-07-18 02:35:00,96.451,96.536,96.451,96.513,60800000.0
2007-07-18 02:40:00,96.517,96.53,96.481,96.521,78800000.0
2007-07-18 02:45:00,96.51,96.54,96.497,96.54,67200000.0
2007-07-18 02:50:00,96.533,96.533,96.45,96.498,70400000.0
2007-07-18 02:55:00,96.493,96.512,96.464,96.48,67200000.0
2007-07-18 03:00:00,96.47,96.488,96.449,96.483,62400000.0
2007-07-18 03:05:00,96.479,96.487,96.452,96.468,63400000.0
2007-07-18 03:10:00,96.468,96.504,96.437,96.437,64000000.0
2007-07-18 03:15:00,96.461,96.472,96.437,96.45,78400000.0
2007-07-18 03:20:00,96.454,96.478,96.415,96.415,67200000.0
2007-07-18 03:25:00,96.42,96.441,96.387,96.396,68800000.0
2007-07-18 03:30:00,96.408,96.463,96.382,96.463,76800000.0
2007-07-18 03:35:00,96.451,96.496,96.431,96.448,75200000.0
2007-07-18 03:40:00,96.463,96.476,96.442,96.457,62800000.0
2007-07-18 03:45:00,96.435,96.439,96.399,96.407,64000000.0
2007-07-18 03:50:00,96.414,96.439,96.398,96.422,53800000.0
2007-07-18 03:55:00,96.416,96.428,96.373,96.393,64000000.0
2007-07-18 04:00:00,96.394,96.408,96.27,96.408,66600000.0
2007-07-18 04:05:00,96.407,96.412,96.349,96.402,66000000.0
2007-07-18 04:10:00,96.4,96.431,96.385,96.427,70800000.0
2007-07-18 04:15:00,96.435,96.442,96.401,96.431,92200000.0
2007-07-18 04:20:00,96.435,96.435,96.395,96.398,63400000.0
2007-07-18 04:25:00,96.402,96.459,96.397,96.452,73600000.0
2007-07-18 04:30:00,96.438,96.454,96.386,96.433,68800000.0
2007-07-18 04:35:00,96.443,96.443,96.4,96.414,65600000.0
2007-07-18 04:40:00,96.409,96.423,96.38,96.412,65600000.0
2007-07-18 04:45:00,96.419,96.451,96.398,96.444,64000000.0
2007-07-18 04:50:00,96.42,96.451,96.42,96.42,92200000.0
2007-07-18 04:55:00,96.43,96.444,96.413,96.434,76800000.0
2007-07-18 05:00:00,96.431,96.431,96.397,96.411,80000000.0
2007-07-18 05:05:00,96.433,96.466,96.429,96.437,57600000.0
2007-07-18 05:10:00,96.42,96.456,96.41,96.453,73600000.0
2007-07-18 05:15:00,96.45,96.457,96.412,96.442,51200000.0
2007-07-18 05:20:00,96.442,96.459,96.415,96.417,86400000.0
2007-07-18 05:25:00,96.449,96.504,96.42,96.487,65600000.0
2007-07-18 05:30:00,96.495,96.511,96.467,96.473,60000000.0
2007-07-18 05:35:00,96.466,96.485,96.417,96.445,60200000.0
2007-07-18 05:40:00,96.442,96.485,96.4,96.467,55400000.0
2007-07-18 05:45:00,96.465,96.502,96.434,96.477,63200000.0
2007-07-18 05:50:00,96.478,96.497,96.445,96.496,68800000.0
2007-07-18 05:55:00,96.505,96.519,96.496,96.517,78400000.0
2007-07-18 06:00:00,96.533,96.586,96.533,96.546,73600000.0
2007-07-18 06:05:00,96.543,96.56,96.525,96.555,64000000.0
2007-07-18 06:10:00,96.553,96.553,96.498,96.524,70400000.0
2007-07-18 06:15:00,96.518,96.547,96.498,96.504,65600000.0
2007-07-18 06:20:00,96.508,96.508,96.393,96.459,65600000.0
2007-07-18 06:25:00,96.459,96.485,96.403,96.405,72000000.0
2007-07-18 06:30:00,96.405,96.468,96.39,96.468,63400000.0
2007-07-18 06:35:00,96.481,96.513,96.464,96.478,60200000.0
2007-07-18 06:40:00,96.494,96.494,96.362,96.474,63400000.0
2007-07-18 06:45:00,96.474,96.475,96.44,96.464,66600000.0
2007-07-18 06:50:00,96.481,96.481,96.455,96.47,68800000.0
2007-07-18 06:55:00,96.481,96.526,96.478,96.526,72000000.0
2007-07-18 07:00:00,96.53,96.53,96.465,96.494,62200000.0
2007-07-18 07:05:00,96.489,96.502,96.459,96.481,81600000.0
2007-07-18 07:10:00,96.473,96.473,96.417,96.426,68800000.0
2007-07-18 07:15:00,96.418,96.433,96.405,96.417,64000000.0
2007-07-18 07:20:00,96.425,96.434,96.391,96.429,62400000.0
2007-07-18 07:25:00,96.425,96.437,96.403,96.416,73600000.0
2007-07-18 07:30:00,96.414,96.453,96.402,96.448,62400000.0
2007-07-18 07:35:00,96.439,96.449,96.402,96.436,78400000.0
2007-07-18 07:40:00,96.44,96.481,96.431,96.481,101800000.0
2007-07-18 07:45:00,96.484,96.494,96.43,96.44,62400000.0
2007-07-18 07:50:00,96.47,96.478,96.407,96.433,91200000.0
2007-07-18 07:55:00,96.434,96.469,96.429,96.469,93800000.0
2007-07-18 08:00:00,96.463,96.463,96.436,96.453,63400000.0
2007-07-18 08:05:00,96.454,96.454,96.427,96.436,67200000.0
2007-07-18 08:10:00,96.455,96.476,96.43,96.459,84800000.0
2007-07-18 08:15:00,96.443,96.458,96.403,96.419,55400000.0
2007-07-18 08:20:00,96.42,96.424,96.378,96.4,68800000.0
2007-07-18 08:25:00,96.401,96.401,96.301,96.301,61200000.0
2007-07-18 08:30:00,96.289,96.412,96.265,96.385,93600000.0
2007-07-18 08:35:00,96.395,96.485,96.393,96.428,110400000.0
2007-07-18 08:40:00,96.428,96.43,96.354,96.376,85800000.0
2007-07-18 08:45:00,96.39,96.459,96.388,96.446,78400000.0
2007-07-18 08:50:00,96.438,96.457,96.417,96.437,136000000.0
2007-07-18 08:55:00,96.429,96.506,96.429,96.499,100800000.0
2007-07-18 09:00:00,96.488,96.516,96.474,96.509,121600000.0
2007-07-18 09:05:00,96.509,96.521,96.495,96.497,126800000.0
2007-07-18 09:10:00,96.486,96.486,96.449,96.471,92200000.0
2007-07-18 09:15:00,96.491,96.507,96.476,96.495,295400000.0
2007-07-18 09:20:00,96.496,96.543,96.489,96.518,274400000.0
2007-07-18 09:25:00,96.522,96.532,96.496,96.521,169000000.0
2007-07-18 09:30:00,96.508,96.521,96.424,96.433,135800000.0
2007-07-18 09:35:00,96.434,96.472,96.434,96.437,188400000.0
2007-07-18 09:40:00,96.457,96.475,96.434,96.471,205800000.0
2007-07-18 09:45:00,96.461,96.538,96.452,96.507,87400000.0
2007-07-18 09:50:00,96.499,96.546,96.479,96.513,172200000.0
2007-07-18 09:55:00,96.517,96.56,96.511,96.552,177600000.0
2007-07-18 10:00:00,96.558,96.558,96.518,96.521,200400000.0
2007-07-18 10:05:00,96.513,96.557,96.513,96.527,177200000.0
2007-07-18 10:10:00,96.513,96.537,96.498,96.518,232400000.0
2007-07-18 10:15:00,96.528,96.536,96.468,96.474,148600000.0
2007-07-18 10:20:00,96.469,96.48,96.377,96.377,144000000.0
2007-07-18 10:25:00,96.384,96.394,96.34,96.368,258000000.0
2007-07-18 10:30:00,96.355,96.401,96.325,96.377,158400000.0
2007-07-18 10:35:00,96.361,96.369,96.298,96.369,88000000.0
2007-07-18 10:40:00,96.383,96.474,96.355,96.47,155600000.0
2007-07-18 10:45:00,96.478,96.514,96.464,96.471,140200000.0
2007-07-18 10:50:00,96.46,96.468,96.398,96.411,276200000.0
2007-07-18 10:55:00,96.409,96.422,96.398,96.406,209400000.0
2007-07-18 11:00:00,96.403,96.42,96.393,96.411,146600000.0
2007-07-18 11:05:00,96.415,96.439,96.406,96.433,194600000.0
2007-07-18 11:10:00,96.436,96.443,96.391,96.397,225400000.0
2007-07-18 11:15:00,96.406,96.42,96.376,96.387,212200000.0
2007-07-18 11:20:00,96.383,96.454,96.382,96.447,220800000.0
2007-07-18 11:25:00,96.445,96.476,96.438,96.464,127400000.0
2007-07-18 11:30:00,96.463,96.547,96.451,96.547,124800000.0
2007-07-18 11:35:00,96.542,96.543,96.484,96.521,140200000.0
2007-07-18 11:40:00,96.527,96.558,96.508,96.519,175800000.0
2007-07-18 11:45:00,96.524,96.539,96.504,96.506,172200000.0
2007-07-18 11:50:00,96.494,96.521,96.482,96.482,203600000.0
2007-07-18 11:55:00,96.486,96.52,96.474,96.474,223800000.0
2007-07-18 12:00:00,96.447,96.484,96.439,96.462,92200000.0
2007-07-18 12:05:00,96.472,96.491,96.453,96.475,97600000.0
2007-07-18 12:10:00,96.482,96.506,96.472,96.489,98000000.0
2007-07-18 12:15:00,96.48,96.509,96.469,96.506,158400000.0
2007-07-18 12:20:00,96.497,96.537,96.481,96.51,192000000.0
2007-07-18 12:25:00,96.52,96.56,96.405,96.429,259200000.0
2007-07-18 12:30:00,96.511,96.536,96.423,96.536,211400000.0
2007-07-18 12:35:00,96.549,96.549,96.522,96.537,125600000.0
2007-07-18 12:40:00,96.54,96.563,96.511,96.563,119400000.0
2007-07-18 12:45:00,96.545,96.545,96.516,96.536,158800000.0
2007-07-18 12:50:00,96.533,96.545,96.507,96.518,85800000.0
2007-07-18 12:55:00,96.528,96.537,96.485,96.485,91200000.0
2007-07-18 13:00:00,96.49,96.514,96.489,96.491,74600000.0
2007-07-18 13:05:00,96.496,96.541,96.47,96.541,103400000.0
2007-07-18 13:10:00,96.557,96.567,96.526,96.528,89000000.0
2007-07-18 13:15:00,96.518,96.518,96.451,96.469,119400000.0
2007-07-18 13:20:00,96.468,96.518,96.464,96.518,107200000.0
2007-07-18 13:25:00,96.515,96.579,96.484,96.579,140000000.0
2007-07-18 13:30:00,96.569,96.569,96.522,96.532,90600000.0
2007-07-18 13:35:00,96.55,96.574,96.524,96.532,138600000.0
2007-07-18 13:40:00,96.528,96.554,96.527,96.54,94800000.0
2007-07-18 13:45:00,96.552,96.569,96.545,96.552,102400000.0
2007-07-18 13:50:00,96.548,96.572,96.538,96.557,150400000.0
2007-07-18 13:55:00,96.557,96.566,96.532,96.532,120000000.0
2007-07-18 14:00:00,96.542,96.573,96.525,96.561,104400000.0
2007-07-18 14:05:00,96.574,96.634,96.548,96.627,90600000.0
2007-07-18 14:10:00,96.62,96.642,96.614,96.638,88000000.0
2007-07-18 14:15:00,96.645,96.664,96.611,96.664,128000000.0
2007-07-18 14:20:00,96.665,96.665,96.598,96.637,116800000.0
2007-07-18 14:25:00,96.625,96.63,96.581,96.585,66600000.0
2007-07-18 14:30:00,96.607,96.66,96.527,96.656,75200000.0
2007-07-18 14:35:00,96.664,96.686,96.65,96.666,65600000.0
2007-07-18 14:40:00,96.648,96.726,96.639,96.675,70800000.0
2007-07-18 14:45:00,96.688,96.722,96.664,96.714,71200000.0
2007-07-18 14:50:00,96.695,96.698,96.638,96.683,68800000.0
2007-07-18 14:55:00,96.685,96.685,96.637,96.656,60200000.0
2007-07-18 15:00:00,96.671,96.692,96.657,96.657,72400000.0
2007-07-18 15:05:00,96.655,96.667,96.604,96.604,60800000.0
2007-07-18 15:10:00,96.594,96.608,96.538,96.596,70400000.0
2007-07-18 15:15:00,96.591,96.612,96.546,96.556,73600000.0
2007-07-18 15:20:00,96.569,96.572,96.471,96.56,67200000.0
2007-07-18 15:25:00,96.558,96.578,96.549,96.564,69800000.0
2007-07-18 15:30:00,96.573,96.616,96.563,96.616,62800000.0
2007-07-18 15:35:00,96.607,96.66,96.592,96.623,73600000.0
2007-07-18 15:40:00,96.635,96.722,96.603,96.717,72000000.0
2007-07-18 15:45:00,96.707,96.782,96.703,96.776,58000000.0
2007-07-18 15:50:00,96.773,96.778,96.726,96.749,67200000.0
2007-07-18 15:55:00,96.762,96.773,96.729,96.773,65600000.0
2007-07-18 16:00:00,96.769,96.802,96.668,96.737,63400000.0
2007-07-18 16:05:00,96.733,96.755,96.71,96.714,65600000.0
2007-07-18 16:10:00,96.706,96.707,96.594,96.665,67200000.0
2007-07-18 16:15:00,96.671,96.705,96.653,96.705,67200000.0
2007-07-18 16:20:00,96.743,96.746,96.678,96.693,57600000.0
2007-07-18 16:25:00,96.7,96.715,96.642,96.66,68800000.0
2007-07-18 16:30:00,96.674,96.684,96.63,96.652,72400000.0
2007-07-18 16:35:00,96.667,96.687,96.615,96.686,64000000.0
2007-07-18 16:40:00,96.667,96.678,96.615,96.629,66000000.0
2007-07-18 16:45:00,96.64,96.644,96.574,96.597,67200000.0
2007-07-18 16:50:00,96.621,96.64,96.57,96.598,81000000.0
2007-07-18 16:55:00,96.603,96.658,96.603,96.658,68200000.0
2007-07-18 17:00:00,96.637,96.644,96.539,96.611,68200000.0
2007-07-18 17:05:00,96.635,96.695,96.627,96.673,73600000.0
2007-07-18 17:10:00,96.68,96.693,96.638,96.68,62400000.0
2007-07-18 17:15:00,96.68,96.686,96.637,96.642,63400000.0
2007-07-18 17:20:00,96.626,96.641,96.521,96.602,57600000.0
2007-07-18 17:25:00,96.595,96.628,96.575,96.618,65600000.0
2007-07-18 17:30:00,96.628,96.628,96.561,96.571,59200000.0
2007-07-18 17:35:00,96.565,96.602,96.54,96.602,68200000.0
2007-07-18 17:40:00,96.596,96.639,96.58,96.626,59600000.0
2007-07-18 17:45:00,96.626,96.703,96.626,96.688,65600000.0
2007-07-18 17:50:00,96.692,96.707,96.637,96.654,67200000.0
2007-07-18 17:55:00,96.672,96.697,96.58,96.668,62400000.0
2007-07-18 18:00:00,96.667,96.753,96.646,96.669,78200000.0
2007-07-18 18:05:00,96.672,96.672,96.649,96.658,67200000.0
2007-07-18 18:10:00,96.672,96.699,96.632,96.637,60200000.0
2007-07-18 18:15:00,96.608,96.632,96.567,96.569,66600000.0
2007-07-18 18:20:00,96.57,96.586,96.464,96.492,69000000.0
2007-07-18 18:25:00,96.504,96.535,96.504,96.521,63800000.0
2007-07-18 18:30:00,96.522,96.584,96.522,96.582,59200000.0
2007-07-18 18:35:00,96.58,96.583,96.538,96.558,70800000.0
2007-07-18 18:40:00,96.554,96.585,96.525,96.568,61200000.0
2007-07-18 18:45:00,96.57,96.66,96.557,96.659,60200000.0
2007-07-18 18:50:00,96.681,96.705,96.646,96.647,66600000.0
2007-07-18 18:55:00,96.657,96.658,96.622,96.644,66600000.0
2007-07-18 19:00:00,96.644,96.654,96.632,96.64,67200000.0
2007-07-18 19:05:00,96.64,96.644,96.586,96.607,72000000.0
2007-07-18 19:10:00,96.606,96.612,96.587,96.599,68800000.0
2007-07-18 19:15:00,96.605,96.612,96.543,96.549,72000000.0
2007-07-18 19:20:00,96.538,96.593,96.521,96.587,73600000.0
2007-07-18 19:25:00,96.581,96.594,96.546,96.546,63400000.0
2007-07-18 19:30:00,96.559,96.559,96.518,96.531,63400000.0
2007-07-18 19:35:00,96.545,96.598,96.542,96.575,73400000.0
2007-07-18 19:40:00,96.574,96.605,96.564,96.598,64000000.0
2007-07-18 19:45:00,96.613,96.625,96.582,96.582,64400000.0
2007-07-18 19:50:00,96.585,96.621,96.571,96.577,68200000.0
2007-07-18 19:55:00,96.58,96.581,96.557,96.56,55400000.0
2007-07-18 20:00:00,96.575,96.609,96.575,96.597,64000000.0
2007-07-18 20:05:00,96.597,96.604,96.567,96.567,61800000.0
2007-07-18 20:10:00,96.579,96.63,96.577,96.602,68200000.0
2007-07-18 20:15:00,96.602,96.602,96.565,96.578,60200000.0
2007-07-18 20:20:00,96.589,96.602,96.555,96.555,61800000.0
2007-07-18 20:25:00,96.591,96.602,96.552,96.567,70600000.0
2007-07-18 20:30:00,96.579,96.58,96.555,96.572,73400000.0
2007-07-18 20:35:00,96.579,96.588,96.562,96.588,72000000.0
2007-07-18 20:40:00,96.587,96.589,96.547,96.547,65600000.0
2007-07-18 20:45:00,96.548,96.567,96.497,96.519,60200000.0
2007-07-18 20:50:00,96.517,96.571,96.509,96.571,63400000.0
2007-07-18 20:55:00,96.565,96.592,96.535,96.588,71400000.0
2007-07-18 21:00:00,96.58,96.581,96.534,96.57,61800000.0
2007-07-18 21:05:00,96.579,96.584,96.535,96.554,57000000.0
2007-07-18 21:10:00,96.583,96.635,96.567,96.631,64000000.0
2007-07-18 21:15:00,96.628,96.633,96.61,96.61,68800000.0
2007-07-18 21:20:00,96.604,96.616,96.588,96.611,68800000.0
2007-07-18 21:25:00,96.606,96.63,96.585,96.63,66600000.0
2007-07-18 21:30:00,96.644,96.644,96.585,96.627,54400000.0
2007-07-18 21:35:00,96.633,96.648,96.589,96.643,67200000.0
2007-07-18 21:40:00,96.641,96.641,96.623,96.633,62400000.0
2007-07-18 21:45:00,96.635,96.696,96.606,96.69,65600000.0
2007-07-18 21:50:00,96.688,96.688,96.652,96.66,65600000.0
2007-07-18 21:55:00,96.664,96.716,96.655,96.698,55400000.0
2007-07-18 22:00:00,96.697,96.76,96.628,96.628,61800000.0
2007-07-18 22:05:00,96.686,96.71,96.686,96.71,63400000.0
2007-07-18 22:10:00,96.717,96.726,96.68,96.68,69800000.0
2007-07-18 22:15:00,96.722,96.729,96.667,96.683,61800000.0
2007-07-18 22:20:00,96.701,96.701,96.663,96.686,64400000.0
2007-07-18 22:25:00,96.697,96.76,96.687,96.748,62400000.0
2007-07-18 22:30:00,96.731,96.743,96.705,96.711,61200000.0
2007-07-18 22:35:00,96.707,96.725,96.674,96.674,62400000.0
2007-07-18 22:40:00,96.688,96.711,96.633,96.696,67200000.0
2007-07-18 22:45:00,96.707,96.716,96.669,96.71,62400000.0
2007-07-18 22:50:00,96.701,96.716,96.665,96.697,65000000.0
2007-07-18 22:55:00,96.7,96.716,96.679,96.679,61200000.0
2007-07-18 23:00:00,96.664,96.673,96.586,96.597,62400000.0
2007-07-18 23:05:00,96.587,96.626,96.539,96.592,60800000.0
2007-07-18 23:10:00,96.592,96.609,96.572,96.599,70400000.0
2007-07-18 23:15:00,96.596,96.62,96.585,96.608,55400000.0
2007-07-18 23:20:00,96.604,96.614,96.59,96.605,49600000.0
2007-07-18 23:25:00,96.611,96.625,96.521,96.604,58600000.0
2007-07-18 23:30:00,96.613,96.62,96.567,96.588,63200000.0
2007-07-18 23:35:00,96.583,96.608,96.494,96.582,64400000.0
2007-07-18 23:40:00,96.587,96.61,96.56,96.597,64000000.0
2007-07-18 23:45:00,96.588,96.602,96.574,96.584,61200000.0
2007-07-18 23:50:00,96.578,96.604,96.578,96.595,62400000.0
2007-07-18 23:55:00,96.6,96.653,96.6,96.633,64400000.0
2007-07-19 00:00:00,96.629,96.645,96.606,96.626,69200000.0
2007-07-19 00:05:00,96.634,96.635,96.607,96.621,62400000.0
2007-07-19 00:10:00,96.621,96.657,96.597,96.627,52800000.0
2007-07-19 00:15:00,96.624,96.644,96.608,96.616,60600000.0
2007-07-19 00:20:00,96.623,96.649,96.571,96.643,70200000.0
2007-07-19 00:25:00,96.649,96.66,96.57,96.629,60200000.0
2007-07-19 00:30:00,96.67,96.675,96.615,96.639,72000000.0
2007-07-19 00:35:00,96.632,96.643,96.62,96.634,61800000.0
2007-07-19 00:40:00,96.643,96.651,96.618,96.623,53200000.0
2007-07-19 00:45:00,96.645,96.711,96.643,96.711,55400000.0
2007-07-19 00:50:00,96.711,96.711,96.653,96.661,68800000.0
2007-07-19 00:55:00,96.679,96.729,96.584,96.681,64000000.0
2007-07-19 01:00:00,96.652,96.662,96.625,96.647,48400000.0
2007-07-19 01:05:00,96.681,96.707,96.595,96.656,56000000.0
2007-07-19 01:10:00,96.673,96.673,96.644,96.667,68800000.0
2007-07-19 01:15:00,96.664,96.667,96.649,96.663,57000000.0
2007-07-19 01:20:00,96.672,96.682,96.647,96.667,67200000.0
2007-07-19 01:25:00,96.664,96.68,96.657,96.663,65600000.0
2007-07-19 01:30:00,96.665,96.672,96.635,96.665,63400000.0
2007-07-19 01:35:00,96.671,96.684,96.591,96.657,65600000.0
2007-07-19 01:40:00,96.66,96.666,96.591,96.661,57600000.0
2007-07-19 01:45:00,96.649,96.669,96.644,96.669,57000000.0
2007-07-19 01:50:00,96.668,96.691,96.655,96.657,71800000.0
2007-07-19 01:55:00,96.663,96.687,96.626,96.649,72000000.0
2007-07-19 02:00:00,96.644,96.684,96.633,96.684,59200000.0
2007-07-19 02:05:00,96.718,96.718,96.659,96.659,73600000.0
2007-07-19 02:10:00,96.659,96.673,96.642,96.661,75200000.0
2007-07-19 02:15:00,96.655,96.659,96.584,96.598,56000000.0
2007-07-19 02:20:00,96.601,96.619,96.566,96.582,71400000.0
2007-07-19 02:25:00,96.593,96.626,96.588,96.626,73000000.0
2007-07-19 02:30:00,96.627,96.663,96.598,96.659,68600000.0
2007-07-19 02:35:00,96.656,96.656,96.611,96.614,60200000.0
2007-07-19 02:40:00,96.6,96.613,96.57,96.586,78400000.0
2007-07-19 02:45:00,96.576,96.585,96.537,96.554,67200000.0
2007-07-19 02:50:00,96.546,96.549,96.471,96.508,71600000.0
2007-07-19 02:55:00,96.5,96.61,96.493,96.61,62400000.0
2007-07-19 03:00:00,96.621,96.646,96.621,96.646,62400000.0
2007-07-19 03:05:00,96.641,96.66,96.563,96.563,64000000.0
2007-07-19 03:10:00,96.557,96.578,96.503,96.503,64400000.0
2007-07-19 03:15:00,96.503,96.526,96.474,96.498,77200000.0
2007-07-19 03:20:00,96.509,96.532,96.498,96.515,67200000.0
2007-07-19 03:25:00,96.514,96.551,96.503,96.528,68200000.0
2007-07-19 03:30:00,96.519,96.536,96.481,96.499,76200000.0
2007-07-19 03:35:00,96.503,96.507,96.455,96.476,74600000.0
2007-07-19 03:40:00,96.478,96.489,96.46,96.487,62400000.0
2007-07-19 03:45:00,96.47,96.479,96.433,96.459,64000000.0
2007-07-19 03:50:00,96.45,96.472,96.44,96.453,54400000.0
2007-07-19 03:55:00,96.455,96.52,96.435,96.504,64000000.0
2007-07-19 04:00:00,96.493,96.533,96.423,96.533,67000000.0
2007-07-19 04:05:00,96.541,96.543,96.512,96.521,60800000.0
2007-07-19 04:10:00,96.522,96.529,96.477,96.493,70400000.0
2007-07-19 04:15:00,96.496,96.497,96.452,96.453,85800000.0
2007-07-19 04:20:00,96.439,96.451,96.405,96.42,64000000.0
2007-07-19 04:25:00,96.418,96.434,96.389,96.412,73000000.0
2007-07-19 04:30:00,96.415,96.431,96.36,96.405,68800000.0
2007-07-19 04:35:00,96.4,96.42,96.39,96.411,65600000.0
2007-07-19 04:40:00,96.409,96.438,96.409,96.43,65000000.0
2007-07-19 04:45:00,96.435,96.51,96.421,96.51,64000000.0
2007-07-19 04:50:00,96.517,96.528,96.495,96.524,92800000.0
2007-07-19 04:55:00,96.542,96.542,96.499,96.506,77200000.0
2007-07-19 05:00:00,96.506,96.526,96.482,96.523,80000000.0
2007-07-19 05:05:00,96.527,96.53,96.487,96.502,57600000.0
2007-07-19 05:10:00,96.507,96.528,96.484,96.528,71400000.0
2007-07-19 05:15:00,96.524,96.542,96.502,96.528,68800000.0
2007-07-19 05:20:00,96.541,96.588,96.535,96.57,86400000.0
2007-07-19 05:25:00,96.566,96.637,96.551,96.606,65600000.0
2007-07-19 05:30:00,96.594,96.623,96.594,96.614,60800000.0
2007-07-19 05:35:00,96.606,96.609,96.57,96.595,60800000.0
2007-07-19 05:40:00,96.598,96.598,96.493,96.544,68800000.0
2007-07-19 05:45:00,96.549,96.555,96.528,96.55,62400000.0
2007-07-19 05:50:00,96.529,96.554,96.514,96.537,69200000.0
2007-07-19 05:55:00,96.541,96.565,96.538,96.564,78400000.0
2007-07-19 06:00:00,96.559,96.565,96.496,96.502,73600000.0
2007-07-19 06:05:00,96.495,96.503,96.431,96.451,64000000.0
2007-07-19 06:10:00,96.445,96.465,96.435,96.435,70400000.0
2007-07-19 06:15:00,96.442,96.491,96.44,96.475,65600000.0
2007-07-19 06:20:00,96.481,96.492,96.368,96.485,65600000.0
2007-07-19 06:25:00,96.471,96.476,96.448,96.476,64000000.0
2007-07-19 06:30:00,96.472,96.477,96.442,96.446,64400000.0
2007-07-19 06:35:00,96.435,96.478,96.435,96.453,61200000.0
2007-07-19 06:40:00,96.468,96.489,96.397,96.475,64000000.0
2007-07-19 06:45:00,96.478,96.481,96.449,96.457,66600000.0
2007-07-19 06:50:00,96.479,96.497,96.433,96.484,68200000.0
2007-07-19 06:55:00,96.488,96.503,96.462,96.481,72000000.0
2007-07-19 07:00:00,96.474,96.477,96.448,96.467,62400000.0
2007-07-19 07:05:00,96.46,96.463,96.429,96.456,81600000.0
2007-07-19 07:10:00,96.445,96.469,96.43,96.432,68800000.0
2007-07-19 07:15:00,96.457,96.489,96.432,96.461,63400000.0
2007-07-19 07:20:00,96.461,96.489,96.451,96.468,62400000.0
2007-07-19 07:25:00,96.476,96.481,96.442,96.442,73600000.0
2007-07-19 07:30:00,96.44,96.464,96.437,96.45,58000000.0
2007-07-19 07:35:00,96.458,96.503,96.458,96.501,78400000.0
2007-07-19 07:40:00,96.501,96.507,96.48,96.501,102400000.0
2007-07-19 07:45:00,96.499,96.499,96.436,96.458,62400000.0
2007-07-19 07:50:00,96.477,96.516,96.477,96.516,91200000.0
2007-07-19 07:55:00,96.494,96.515,96.484,96.506,94200000.0
2007-07-19 08:00:00,96.503,96.535,96.489,96.535,63400000.0
2007-07-19 08:05:00,96.53,96.53,96.474,96.48,67200000.0
2007-07-19 08:10:00,96.483,96.504,96.466,96.473,85200000.0
2007-07-19 08:15:00,96.469,96.539,96.463,96.514,56400000.0
2007-07-19 08:20:00,96.522,96.568,96.522,96.564,68800000.0
2007-07-19 08:25:00,96.573,96.601,96.553,96.579,60800000.0
2007-07-19 08:30:00,96.572,96.58,96.525,96.531,94400000.0
2007-07-19 08:35:00,96.531,96.545,96.522,96.537,109800000.0
2007-07-19 08:40:00,96.525,96.56,96.516,96.551,86400000.0
2007-07-19 08:45:00,96.534,96.573,96.534,96.565,78400000.0
2007-07-19 08:50:00,96.561,96.59,96.558,96.56,134800000.0
2007-07-19 08:55:00,96.552,96.584,96.547,96.578,101200000.0
2007-07-19 09:00:00,96.591,96.591,96.54,96.557,120400000.0
2007-07-19 09:05:00,96.556,96.572,96.529,96.529,127200000.0
2007-07-19 09:10:00,96.523,96.543,96.474,96.489,92600000.0
2007-07-19 09:15:00,96.494,96.509,96.468,96.485,295200000.0
2007-07-19 09:20:00,96.485,96.508,96.469,96.493,275600000.0
2007-07-19 09:25:00,96.49,96.515,96.433,96.473,169000000.0
2007-07-19 09:30:00,96.488,96.512,96.473,96.506,135800000.0
2007-07-19 09:35:00,96.516,96.543,96.509,96.539,188200000.0
2007-07-19 09:40:00,96.536,96.571,96.518,96.567,206800000.0
2007-07-19 09:45:00,96.572,96.583,96.543,96.575,86800000.0
2007-07-19 09:50:00,96.568,96.584,96.509,96.509,171600000.0
2007-07-19 09:55:00,96.508,96.517,96.485,96.515,177600000.0
2007-07-19 10:00:00,96.526,96.554,96.518,96.548,200800000.0
2007-07-19 10:05:00,96.538,96.567,96.534,96.552,176400000.0
2007-07-19 10:10:00,96.552,96.568,96.538,96.538,233600000.0
2007-07-19 10:15:00,96.534,96.556,96.522,96.553,147000000.0
2007-07-19 10:20:00,96.556,96.577,96.533,96.577,143800000.0
2007-07-19 10:25:00,96.551,96.605,96.542,96.581,260000000.0
2007-07-19 10:30:00,96.597,96.643,96.574,96.616,158600000.0
2007-07-19 10:35:00,96.603,96.669,96.593,96.65,87400000.0
2007-07-19 10:40:00,96.637,96.661,96.611,96.626,156200000.0
2007-07-19 10:45:00,96.634,96.641,96.604,96.641,140200000.0
2007-07-19 10:50:00,96.651,96.668,96.627,96.656,276600000.0
2007-07-19 10:55:00,96.655,96.672,96.626,96.642,209800000.0
2007-07-19 11:00:00,96.622,96.704,96.622,96.656,147200000.0
2007-07-19 11:05:00,96.642,96.694,96.628,96.681,194000000.0
2007-07-19 11:10:00,96.697,96.732,96.696,96.72,226000000.0
2007-07-19 11:15:00,96.693,96.718,96.68,96.716,212600000.0
2007-07-19 11:20:00,96.716,96.722,96.67,96.676,220800000.0
2007-07-19 11:25:00,96.657,96.748,96.644,96.711,128400000.0
2007-07-19 11:30:00,96.71,96.74,96.704,96.716,125200000.0
2007-07-19 11:35:00,96.718,96.74,96.707,96.74,140200000.0
2007-07-19 11:40:00,96.742,96.747,96.727,96.746,174800000.0
2007-07-19 11:45:00,96.75,96.797,96.737,96.786,172200000.0
2007-07-19 11:50:00,96.775,96.785,96.749,96.764,204800000.0
2007-07-19 11:55:00,96.755,96.773,96.739,96.749,222800000.0
2007-07-19 12:00:00,96.746,96.786,96.738,96.748,142800000.0
2007-07-19 12:05:00,96.746,96.748,96.717,96.723,98000000.0
2007-07-19 12:10:00,96.714,96.739,96.706,96.707,99000000.0
2007-07-19 12:15:00,96.705,96.71,96.652,96.677,158200000.0
2007-07-19 12:20:00,96.67,96.708,96.667,96.694,192800000.0
2007-07-19 12:25:00,96.688,96.815,96.678,96.682,258600000.0
2007-07-19 12:30:00,96.753,96.78,96.66,96.75,212200000.0
2007-07-19 12:35:00,96.745,96.765,96.703,96.73,125000000.0
2007-07-19 12:40:00,96.725,96.746,96.725,96.744,120000000.0
2007-07-19 12:45:00,96.745,96.767,96.723,96.757,158800000.0
2007-07-19 12:50:00,96.758,96.776,96.745,96.762,86800000.0
2007-07-19 12:55:00,96.76,96.791,96.76,96.783,91000000.0
2007-07-19 13:00:00,96.778,96.785,96.75,96.752,74000000.0
2007-07-19 13:05:00,96.758,96.795,96.758,96.777,104400000.0
2007-07-19 13:10:00,96.775,96.796,96.741,96.741,89600000.0
2007-07-19 13:15:00,96.714,96.741,96.705,96.738,119800000.0
2007-07-19 13:20:00,96.738,96.802,96.726,96.764,107200000.0
2007-07-19 13:25:00,96.755,96.809,96.755,96.797,140200000.0
2007-07-19 13:30:00,96.796,96.804,96.774,96.774,91000000.0
2007-07-19 13:35:00,96.779,96.813,96.77,96.801,138600000.0
2007-07-19 13:40:00,96.779,96.789,96.759,96.779,95400000.0
2007-07-19 13:45:00,96.776,96.813,96.757,96.766,101800000.0
2007-07-19 13:50:00,96.766,96.782,96.753,96.781,150400000.0
2007-07-19 13:55:00,96.779,96.783,96.748,96.751,120000000.0
2007-07-19 14:00:00,96.746,96.746,96.699,96.723,104000000.0
2007-07-19 14:05:00,96.712,96.734,96.677,96.698,91000000.0
2007-07-19 14:10:00,96.699,96.716,96.696,96.701,88000000.0
2007-07-19 14:15:00,96.695,96.725,96.69,96.723,127400000.0
2007-07-19 14:20:00,96.718,96.75,96.713,96.737,116600000.0
2007-07-19 14:25:00,96.745,96.761,96.73,96.745,67200000.0
2007-07-19 14:30:00,96.754,96.764,96.641,96.73,74600000.0
2007-07-19 14:35:00,96.713,96.726,96.683,96.699,60800000.0
2007-07-19 14:40:00,96.715,96.733,96.689,96.732,70400000.0
2007-07-19 14:45:00,96.709,96.754,96.687,96.754,69200000.0
2007-07-19 14:50:00,96.745,96.78,96.732,96.756,68800000.0
2007-07-19 14:55:00,96.743,96.746,96.704,96.708,56000000.0
2007-07-19 15:00:00,96.722,96.758,96.7,96.715,72800000.0
2007-07-19 15:05:00,96.698,96.75,96.692,96.746,60200000.0
2007-07-19 15:10:00,96.747,96.792,96.727,96.771,69800000.0
2007-07-19 15:15:00,96.769,96.771,96.701,96.746,73000000.0
2007-07-19 15:20:00,96.751,96.76,96.646,96.717,67200000.0
2007-07-19 15:25:00,96.72,96.771,96.705,96.768,70800000.0
2007-07-19 15:30:00,96.777,96.811,96.767,96.811,62800000.0
2007-07-19 15:35:00,96.803,96.808,96.765,96.787,72400000.0
2007-07-19 15:40:00,96.806,96.829,96.701,96.766,71800000.0
2007-07-19 15:45:00,96.772,96.786,96.756,96.778,59200000.0
2007-07-19 15:50:00,96.769,96.777,96.749,96.766,67200000.0
2007-07-19 15:55:00,96.766,96.766,96.728,96.751,65600000.0
2007-07-19 16:00:00,96.733,96.757,96.664,96.733,63400000.0
2007-07-19 16:05:00,96.725,96.738,96.707,96.734,66000000.0
2007-07-19 16:10:00,96.728,96.757,96.723,96.736,68000000.0
2007-07-19 16:15:00,96.737,96.746,96.702,96.744,67200000.0
2007-07-19 16:20:00,96.745,96.745,96.677,96.709,57600000.0
2007-07-19 16:25:00,96.703,96.738,96.664,96.667,68800000.0
2007-07-19 16:30:00,96.672,96.712,96.641,96.697,71400000.0
2007-07-19 16:35:00,96.705,96.758,96.7,96.727,64400000.0
2007-07-19 16:40:00,96.705,96.729,96.673,96.72,65600000.0
2007-07-19 16:45:00,96.733,96.734,96.644,96.653,66600000.0
2007-07-19 16:50:00,96.662,96.673,96.594,96.66,81600000.0
2007-07-19 16:55:00,96.665,96.665,96.598,96.64,68800000.0
2007-07-19 17:00:00,96.61,96.652,96.552,96.63,68800000.0
2007-07-19 17:05:00,96.653,96.656,96.608,96.641,73000000.0
2007-07-19 17:10:00,96.64,96.665,96.615,96.632,62400000.0
2007-07-19 17:15:00,96.637,96.64,96.602,96.602,62800000.0
2007-07-19 17:20:00,96.601,96.64,96.53,96.621,57600000.0
2007-07-19 17:25:00,96.612,96.627,96.557,96.557,65600000.0
2007-07-19 17:30:00,96.561,96.581,96.533,96.546,58000000.0
2007-07-19 17:35:00,96.534,96.578,96.528,96.539,69200000.0
2007-07-19 17:40:00,96.533,96.618,96.532,96.57,59200000.0
2007-07-19 17:45:00,96.578,96.615,96.575,96.615,65600000.0
2007-07-19 17:50:00,96.615,96.628,96.595,96.609,67600000.0
2007-07-19 17:55:00,96.624,96.658,96.528,96.617,62400000.0
2007-07-19 18:00:00,96.625,96.657,96.532,96.626,78400000.0
2007-07-19 18:05:00,96.628,96.684,96.628,96.634,67200000.0
2007-07-19 18:10:00,96.646,96.684,96.641,96.68,60800000.0
2007-07-19 18:15:00,96.664,96.7,96.64,96.693,67600000.0
2007-07-19 18:20:00,96.693,96.698,96.595,96.634,68200000.0
2007-07-19 18:25:00,96.645,96.661,96.615,96.653,64000000.0
2007-07-19 18:30:00,96.645,96.648,96.619,96.621,59200000.0
2007-07-19 18:35:00,96.616,96.647,96.61,96.633,70400000.0
2007-07-19 18:40:00,96.636,96.663,96.598,96.66,60600000.0
2007-07-19 18:45:00,96.662,96.663,96.615,96.655,60800000.0
2007-07-19 18:50:00,96.667,96.672,96.637,96.637,66600000.0
2007-07-19 18:55:00,96.618,96.637,96.6,96.635,67600000.0
2007-07-19 19:00:00,96.637,96.66,96.593,96.593,66600000.0
2007-07-19 19:05:00,96.605,96.622,96.6,96.613,71200000.0
2007-07-19 19:10:00,96.616,96.619,96.575,96.589,68800000.0
2007-07-19 19:15:00,96.605,96.605,96.576,96.577,72000000.0
2007-07-19 19:20:00,96.58,96.622,96.574,96.595,73600000.0
2007-07-19 19:25:00,96.598,96.606,96.583,96.602,64000000.0
2007-07-19 19:30:00,96.606,96.681,96.597,96.655,64000000.0
2007-07-19 19:35:00,96.652,96.697,96.652,96.697,73600000.0
2007-07-19 19:40:00,96.676,96.728,96.671,96.715,63400000.0
2007-07-19 19:45:00,96.69,96.708,96.676,96.683,64000000.0
2007-07-19 19:50:00,96.668,96.718,96.668,96.707,68800000.0
2007-07-19 19:55:00,96.709,96.762,96.698,96.757,70800000.0
2007-07-19 20:00:00,96.761,96.77,96.701,96.718,64000000.0
2007-07-19 20:05:00,96.708,96.772,96.708,96.772,70400000.0
2007-07-19 20:10:00,96.765,96.769,96.741,96.748,68800000.0
2007-07-19 20:15:00,96.752,96.752,96.718,96.749,60800000.0
2007-07-19 20:20:00,96.753,96.757,96.726,96.737,62400000.0
2007-07-19 20:25:00,96.735,96.766,96.718,96.739,70800000.0
2007-07-19 20:30:00,96.732,96.753,96.717,96.734,74000000.0
2007-07-19 20:35:00,96.746,96.79,96.739,96.756,72000000.0
2007-07-19 20:40:00,96.779,96.801,96.761,96.789,65600000.0
2007-07-19 20:45:00,96.799,96.803,96.733,96.803,60800000.0
2007-07-19 20:50:00,96.786,96.804,96.775,96.795,63400000.0
2007-07-19 20:55:00,96.785,96.821,96.769,96.781,72000000.0
2007-07-19 21:00:00,96.783,96.81,96.754,96.81,62400000.0
2007-07-19 21:05:00,96.813,96.817,96.785,96.792,71400000.0
2007-07-19 21:10:00,96.781,96.814,96.781,96.803,64000000.0
2007-07-19 21:15:00,96.8,96.822,96.794,96.802,68800000.0
2007-07-19 21:20:00,96.798,96.813,96.721,96.755,69000000.0
2007-07-19 21:25:00,96.762,96.778,96.742,96.77,67200000.0
2007-07-19 21:30:00,96.781,96.781,96.729,96.747,51200000.0
2007-07-19 21:35:00,96.744,96.744,96.719,96.736,67200000.0
2007-07-19 21:40:00,96.736,96.74,96.716,96.731,61800000.0
2007-07-19 21:45:00,96.737,96.747,96.656,96.741,65000000.0
2007-07-19 21:50:00,96.749,96.766,96.717,96.746,65600000.0
2007-07-19 21:55:00,96.742,96.765,96.729,96.762,56000000.0
2007-07-19 22:00:00,96.759,96.803,96.696,96.696,62400000.0
2007-07-19 22:05:00,96.764,96.815,96.764,96.815,64000000.0
2007-07-19 22:10:00,96.81,96.81,96.742,96.749,70400000.0
2007-07-19 22:15:00,96.753,96.798,96.753,96.791,62400000.0
2007-07-19 22:20:00,96.792,96.807,96.778,96.802,47400000.0
2007-07-19 22:25:00,96.807,96.807,96.775,96.791,61800000.0
2007-07-19 22:30:00,96.783,96.794,96.772,96.779,60800000.0
2007-07-19 22:35:00,96.771,96.789,96.746,96.762,62400000.0
2007-07-19 22:40:00,96.766,96.777,96.675,96.747,66600000.0
2007-07-19 22:45:00,96.754,96.767,96.718,96.722,62400000.0
2007-07-19 22:50:00,96.712,96.732,96.694,96.712,65000000.0
2007-07-19 22:55:00,96.707,96.707,96.66,96.66,60800000.0
2007-07-19 23:00:00,96.667,96.716,96.623,96.703,61800000.0
2007-07-19 23:05:00,96.69,96.698,96.583,96.693,60800000.0
2007-07-19 23:10:00,96.703,96.75,96.702,96.75,70200000.0
2007-07-19 23:15:00,96.745,96.755,96.72,96.751,56000000.0
2007-07-19 23:20:00,96.751,96.755,96.7,96.732,62800000.0
2007-07-19 23:25:00,96.719,96.745,96.628,96.733,58600000.0
2007-07-19 23:30:00,96.74,96.769,96.715,96.768,61800000.0
2007-07-19 23:35:00,96.759,96.76,96.731,96.747,52800000.0
2007-07-19 23:40:00,96.753,96.767,96.736,96.757,64000000.0
2007-07-19 23:45:00,96.749,96.793,96.749,96.769,61200000.0
2007-07-19 23:50:00,96.758,96.772,96.742,96.763,61800000.0
2007-07-19 23:55:00,96.761,96.79,96.738,96.782,64000000.0
2007-07-20 00:00:00,96.795,96.836,96.759,96.778,68200000.0
2007-07-20 00:05:00,96.778,96.797,96.762,96.762,62400000.0
2007-07-20 00:10:00,96.767,96.777,96.757,96.77,52800000.0
2007-07-20 00:15:00,96.755,96.81,96.733,96.806,60800000.0
2007-07-20 00:20:00,96.805,96.82,96.746,96.793,70800000.0
2007-07-20 00:25:00,96.772,96.825,96.757,96.825,61200000.0
2007-07-20 00:30:00,96.824,96.834,96.807,96.814,71400000.0
2007-07-20 00:35:00,96.816,96.854,96.813,96.854,61800000.0
2007-07-20 00:40:00,96.828,96.88,96.827,96.835,68800000.0
2007-07-20 00:45:00,96.832,96.845,96.811,96.832,55400000.0
2007-07-20 00:50:00,96.831,96.856,96.831,96.856,68800000.0
2007-07-20 00:55:00,96.866,96.87,96.767,96.87,63400000.0
2007-07-20 01:00:00,96.881,96.899,96.863,96.873,49600000.0
2007-07-20 01:05:00,96.91,96.914,96.823,96.908,55400000.0
2007-07-20 01:10:00,96.908,96.932,96.905,96.914,68800000.0
2007-07-20 01:15:00,96.906,96.93,96.823,96.823,58000000.0
2007-07-20 01:20:00,96.824,96.868,96.821,96.86,67200000.0
2007-07-20 01:25:00,96.857,96.921,96.856,96.921,65000000.0
2007-07-20 01:30:00,96.894,96.896,96.851,96.878,64400000.0
2007-07-20 01:35:00,96.868,96.906,96.789,96.894,65600000.0
2007-07-20 01:40:00,96.898,96.898,96.805,96.87,57600000.0
2007-07-20 01:45:00,96.863,96.867,96.812,96.857,57600000.0
2007-07-20 01:50:00,96.851,96.869,96.842,96.855,71400000.0
2007-07-20 01:55:00,96.852,96.86,96.834,96.84,69800000.0
2007-07-20 02:00:00,96.842,96.877,96.837,96.877,59200000.0
2007-07-20 02:05:00,96.879,96.916,96.87,96.911,73600000.0
2007-07-20 02:10:00,96.899,96.909,96.869,96.907,75200000.0
2007-07-20 02:15:00,96.905,96.923,96.888,96.906,56000000.0
2007-07-20 02:20:00,96.911,96.915,96.881,96.894,72000000.0
2007-07-20 02:25:00,96.898,96.904,96.859,96.886,72400000.0
2007-07-20 02:30:00,96.887,96.905,96.868,96.896,68800000.0
2007-07-20 02:35:00,96.879,96.89,96.859,96.874,60800000.0
2007-07-20 02:40:00,96.893,96.905,96.875,96.898,78400000.0
2007-07-20 02:45:00,96.891,96.938,96.875,96.938,66600000.0
2007-07-20 02:50:00,96.942,96.955,96.887,96.929,70400000.0
2007-07-20 02:55:00,96.936,96.947,96.911,96.927,62400000.0
2007-07-20 03:00:00,96.917,96.921,96.825,96.865,62800000.0
2007-07-20 03:05:00,96.866,96.876,96.816,96.868,64000000.0
2007-07-20 03:10:00,96.867,96.971,96.867,96.949,63200000.0
2007-07-20 03:15:00,96.947,96.952,96.919,96.924,77800000.0
2007-07-20 03:20:00,96.912,96.931,96.903,96.929,67200000.0
2007-07-20 03:25:00,96.929,96.944,96.91,96.918,68200000.0
2007-07-20 03:30:00,96.944,96.954,96.922,96.935,75600000.0
2007-07-20 03:35:00,96.942,96.966,96.933,96.96,75200000.0
2007-07-20 03:40:00,96.982,96.99,96.946,96.978,62800000.0
2007-07-20 03:45:00,96.958,96.976,96.94,96.971,64400000.0
2007-07-20 03:50:00,96.97,97.011,96.956,96.993,54400000.0
2007-07-20 03:55:00,97.002,97.033,96.984,97.024,64600000.0
2007-07-20 04:00:00,97.008,97.035,96.932,97.035,67200000.0
2007-07-20 04:05:00,97.035,97.05,97.004,97.05,60800000.0
2007-07-20 04:10:00,97.043,97.063,97.023,97.059,70400000.0
2007-07-20 04:15:00,97.066,97.127,97.046,97.092,88000000.0
2007-07-20 04:20:00,97.078,97.09,97.064,97.064,63400000.0
2007-07-20 04:25:00,97.051,97.056,97.024,97.029,73600000.0
2007-07-20 04:30:00,97.019,97.045,96.974,97.018,68800000.0
2007-07-20 04:35:00,97.041,97.044,97.013,97.03,64000000.0
2007-07-20 04:40:00,97.018,97.036,96.995,97.022,65600000.0
2007-07-20 04:45:00,97.015,97.025,96.988,97.025,64000000.0
2007-07-20 04:50:00,97.028,97.037,96.991,96.991,89600000.0
2007-07-20 04:55:00,96.994,97.024,96.973,96.975,76800000.0
2007-07-20 05:00:00,96.961,97.014,96.961,97.0,80800000.0
2007-07-20 05:05:00,97.015,97.02,97.001,97.01,58600000.0
2007-07-20 05:10:00,96.981,97.028,96.981,97.013,67200000.0
2007-07-20 05:15:00,97.009,97.052,97.006,97.038,68200000.0
2007-07-20 05:20:00,97.04,97.095,97.034,97.092,86400000.0
2007-07-20 05:25:00,97.084,97.12,97.008,97.12,64800000.0
2007-07-20 05:30:00,97.122,97.152,97.103,97.123,66000000.0
2007-07-20 05:35:00,97.114,97.152,97.114,97.138,60800000.0
2007-07-20 05:40:00,97.147,97.153,97.082,97.129,68200000.0
2007-07-20 05:45:00,97.154,97.182,97.151,97.18,61800000.0
2007-07-20 05:50:00,97.18,97.18,97.154,97.162,68800000.0
2007-07-20 05:55:00,97.17,97.17,97.121,97.143,79200000.0
2007-07-20 06:00:00,97.143,97.165,97.13,97.14,73600000.0
2007-07-20 06:05:00,97.147,97.157,97.124,97.138,64400000.0
2007-07-20 06:10:00,97.116,97.166,97.116,97.147,70400000.0
2007-07-20 06:15:00,97.148,97.153,97.126,97.136,65600000.0
2007-07-20 06:20:00,97.117,97.15,97.035,97.099,65000000.0
2007-07-20 06:25:00,97.106,97.122,97.092,97.122,65600000.0
2007-07-20 06:30:00,97.132,97.14,97.107,97.129,64000000.0
2007-07-20 06:35:00,97.105,97.147,97.105,97.126,60800000.0
2007-07-20 06:40:00,97.14,97.156,97.057,97.132,64000000.0
2007-07-20 06:45:00,97.138,97.182,97.129,97.16,67200000.0
2007-07-20 06:50:00,97.154,97.17,97.139,97.147,68200000.0
2007-07-20 06:55:00,97.151,97.171,97.14,97.165,72000000.0
2007-07-20 07:00:00,97.163,97.17,97.126,97.14,62800000.0
2007-07-20 07:05:00,97.134,97.147,97.129,97.144,81600000.0
2007-07-20 07:10:00,97.142,97.147,97.128,97.146,68600000.0
2007-07-20 07:15:00,97.136,97.154,97.123,97.15,64000000.0
2007-07-20 07:20:00,97.136,97.138,97.096,97.121,62400000.0
2007-07-20 07:25:00,97.128,97.154,97.124,97.154,73000000.0
2007-07-20 07:30:00,97.163,97.184,97.147,97.178,58600000.0
2007-07-20 07:35:00,97.18,97.187,97.125,97.137,78200000.0
2007-07-20 07:40:00,97.162,97.17,97.135,97.151,102400000.0
2007-07-20 07:45:00,97.147,97.167,97.09,97.167,61200000.0
2007-07-20 07:50:00,97.17,97.184,97.142,97.146,91000000.0
2007-07-20 07:55:00,97.137,97.154,97.109,97.139,93800000.0
2007-07-20 08:00:00,97.128,97.173,97.117,97.173,63400000.0
2007-07-20 08:05:00,97.181,97.193,97.135,97.151,66000000.0
2007-07-20 08:10:00,97.148,97.152,97.121,97.127,84200000.0
2007-07-20 08:15:00,97.095,97.141,97.083,97.101,55400000.0
2007-07-20 08:20:00,97.125,97.132,97.097,97.108,68800000.0
2007-07-20 08:25:00,97.119,97.133,97.11,97.123,61200000.0
2007-07-20 08:30:00,97.12,97.128,97.074,97.079,94400000.0
2007-07-20 08:35:00,97.072,97.142,97.068,97.142,109200000.0
2007-07-20 08:40:00,97.142,97.159,97.13,97.152,86200000.0
2007-07-20 08:45:00,97.152,97.161,97.112,97.132,77800000.0
2007-07-20 08:50:00,97.133,97.2,97.115,97.194,136400000.0
2007-07-20 08:55:00,97.184,97.191,97.163,97.188,100000000.0
2007-07-20 09:00:00,97.201,97.215,97.169,97.187,121600000.0
2007-07-20 09:05:00,97.174,97.185,97.156,97.163,128000000.0
2007-07-20 09:10:00,97.159,97.225,97.159,97.225,92200000.0
2007-07-20 09:15:00,97.22,97.246,97.194,97.198,294800000.0
2007-07-20 09:20:00,97.202,97.21,97.185,97.201,274800000.0
2007-07-20 09:25:00,97.197,97.204,97.159,97.178,169600000.0
2007-07-20 09:30:00,97.172,97.204,97.159,97.203,136000000.0
2007-07-20 09:35:00,97.208,97.246,97.174,97.239,188600000.0
2007-07-20 09:40:00,97.237,97.237,97.201,97.222,205200000.0
2007-07-20 09:45:00,97.221,97.247,97.198,97.208,87800000.0
2007-07-20 09:50:00,97.208,97.215,97.158,97.194,172600000.0
2007-07-20 09:55:00,97.193,97.231,97.18,97.23,177400000.0
2007-07-20 10:00:00,97.234,97.241,97.19,97.19,201400000.0
2007-07-20 10:05:00,97.204,97.206,97.149,97.18,176400000.0
2007-07-20 10:10:00,97.181,97.188,97.159,97.165,233400000.0
2007-07-20 10:15:00,97.159,97.198,97.159,97.179,148200000.0
2007-07-20 10:20:00,97.184,97.187,97.149,97.179,143200000.0
2007-07-20 10:25:00,97.169,97.178,97.141,97.141,256800000.0
2007-07-20 10:30:00,97.143,97.168,97.12,97.161,158400000.0
2007-07-20 10:35:00,97.152,97.178,97.132,97.165,86800000.0
2007-07-20 10:40:00,97.158,97.181,97.121,97.125,157200000.0
2007-07-20 10:45:00,97.123,97.131,97.06,97.06,140000000.0
2007-07-20 10:50:00,97.052,97.122,97.052,97.122,276200000.0
2007-07-20 10:55:00,97.124,97.163,97.099,97.112,208400000.0
2007-07-20 11:00:00,97.128,97.161,97.115,97.146,144800000.0
2007-07-20 11:05:00,97.15,97.15,97.091,97.108,195200000.0
2007-07-20 11:10:00,97.122,97.128,97.069,97.069,226600000.0
2007-07-20 11:15:00,97.084,97.133,97.069,97.107,212800000.0
2007-07-20 11:20:00,97.119,97.127,97.092,97.103,220000000.0
2007-07-20 11:25:00,97.132,97.208,97.127,97.201,126000000.0
2007-07-20 11:30:00,97.19,97.217,97.179,97.194,124200000.0
2007-07-20 11:35:00,97.193,97.238,97.193,97.203,139400000.0
2007-07-20 11:40:00,97.214,97.214,97.185,97.206,176400000.0
2007-07-20 11:45:00,97.193,97.218,97.188,97.19,172200000.0
2007-07-20 11:50:00,97.167,97.198,97.164,97.198,204800000.0
2007-07-20 11:55:00,97.184,97.198,97.158,97.192,222200000.0
2007-07-20 12:00:00,97.196,97.204,97.185,97.188,144400000.0
2007-07-20 12:05:00,97.18,97.211,97.175,97.211,97400000.0
2007-07-20 12:10:00,97.209,97.209,97.152,97.203,99000000.0
2007-07-20 12:15:00,97.2,97.206,97.172,97.182,158800000.0
2007-07-20 12:20:00,97.187,97.236,97.182,97.22,190600000.0
2007-07-20 12:25:00,97.227,97.267,97.121,97.14,260200000.0
2007-07-20 12:30:00,97.215,97.244,97.129,97.22,212600000.0
2007-07-20 12:35:00,97.235,97.24,97.205,97.239,126200000.0
2007-07-20 12:40:00,97.218,97.283,97.218,97.278,119800000.0
2007-07-20 12:45:00,97.284,97.287,97.255,97.275,159400000.0
2007-07-20 12:50:00,97.267,97.304,97.266,97.28,85800000.0
2007-07-20 12:55:00,97.273,97.294,97.253,97.284,91000000.0
2007-07-20 13:00:00,97.279,97.282,97.264,97.269,75200000.0
2007-07-20 13:05:00,97.297,97.302,97.26,97.29,104000000.0
2007-07-20 13:10:00,97.291,97.291,97.24,97.242,89600000.0
2007-07-20 13:15:00,97.23,97.258,97.222,97.251,120200000.0
2007-07-20 13:20:00,97.253,97.255,97.209,97.21,107200000.0
2007-07-20 13:25:00,97.207,97.245,97.191,97.237,141200000.0
2007-07-20 13:30:00,97.232,97.239,97.168,97.199,91600000.0
2007-07-20 13:35:00,97.202,97.205,97.153,97.164,139200000.0
2007-07-20 13:40:00,97.17,97.192,97.165,97.191,95400000.0
2007-07-20 13:45:00,97.2,97.204,97.138,97.138,101800000.0
2007-07-20 13:50:00,97.128,97.164,97.112,97.151,149800000.0
2007-07-20 13:55:00,97.164,97.261,97.164,97.196,120400000.0
2007-07-20 14:00:00,97.207,97.223,97.144,97.185,103200000.0
2007-07-20 14:05:00,97.2,97.208,97.161,97.162,90600000.0
2007-07-20 14:10:00,97.16,97.161,97.081,97.105,88400000.0
2007-07-20 14:15:00,97.103,97.113,97.041,97.11,127800000.0
2007-07-20 14:20:00,97.114,97.119,97.09,97.095,116600000.0
2007-07-20 14:25:00,97.11,97.154,97.105,97.14,67200000.0
2007-07-20 14:30:00,97.151,97.172,97.029,97.136,75200000.0
2007-07-20 14:35:00,97.149,97.167,97.104,97.112,60800000.0
2007-07-20 14:40:00,97.132,97.181,97.121,97.177,70800000.0
2007-07-20 14:45:00,97.165,97.179,97.114,97.114,69200000.0
2007-07-20 14:50:00,97.106,97.138,97.092,97.128,68800000.0
2007-07-20 14:55:00,97.11,97.166,97.088,97.166,59200000.0
2007-07-20 15:00:00,97.182,97.197,97.147,97.179,72000000.0
2007-07-20 15:05:00,97.19,97.239,97.19,97.231,60800000.0
2007-07-20 15:10:00,97.23,97.263,97.229,97.245,69200000.0
2007-07-20 15:15:00,97.242,97.242,97.158,97.181,73600000.0
2007-07-20 15:20:00,97.187,97.218,97.108,97.204,65400000.0
2007-07-20 15:25:00,97.211,97.211,97.154,97.181,69800000.0
2007-07-20 15:30:00,97.181,97.181,97.129,97.145,63400000.0
2007-07-20 15:35:00,97.131,97.155,97.121,97.132,73000000.0
2007-07-20 15:40:00,97.125,97.136,97.063,97.063,72000000.0
2007-07-20 15:45:00,97.046,97.15,97.043,97.138,59600000.0
2007-07-20 15:50:00,97.142,97.174,97.134,97.148,67000000.0
2007-07-20 15:55:00,97.132,97.132,97.032,97.037,65000000.0
2007-07-20 16:00:00,97.042,97.062,96.95,97.029,64000000.0
2007-07-20 16:05:00,97.041,97.099,97.037,97.043,65000000.0
2007-07-20 16:10:00,97.038,97.143,97.019,97.143,67200000.0
2007-07-20 16:15:00,97.108,97.108,96.876,96.876,66600000.0
2007-07-20 16:20:00,96.883,96.95,96.839,96.841,57600000.0
2007-07-20 16:25:00,96.823,96.855,96.765,96.776,68600000.0
2007-07-20 16:30:00,96.781,96.787,96.536,96.536,72400000.0
2007-07-20 16:35:00,96.542,96.542,96.242,96.318,64000000.0
2007-07-20 16:40:00,96.367,96.582,96.367,96.499,65000000.0
2007-07-20 16:45:00,96.488,96.489,96.39,96.488,65400000.0
2007-07-20 16:50:00,96.5,96.575,96.477,96.527,81600000.0
2007-07-20 16:55:00,96.508,96.707,96.487,96.707,68800000.0
2007-07-20 17:00:00,96.705,96.705,96.506,96.59,68800000.0
2007-07-20 17:05:00,96.565,96.565,96.491,96.53,73600000.0
2007-07-20 17:10:00,96.548,96.612,96.542,96.594,62400000.0
2007-07-20 17:15:00,96.634,96.641,96.598,96.619,64400000.0
2007-07-20 17:20:00,96.626,96.628,96.5,96.5,57000000.0
2007-07-20 17:25:00,96.502,96.57,96.502,96.557,65600000.0
2007-07-20 17:30:00,96.572,96.637,96.547,96.567,59200000.0
2007-07-20 17:35:00,96.566,96.572,96.524,96.524,69200000.0
2007-07-20 17:40:00,96.543,96.596,96.536,96.554,58400000.0
2007-07-20 17:45:00,96.58,96.58,96.542,96.561,65000000.0
2007-07-20 17:50:00,96.557,96.557,96.5,96.543,67600000.0
2007-07-20 17:55:00,96.534,96.534,96.431,96.447,62400000.0
2007-07-20 18:00:00,96.417,96.479,96.365,96.375,78200000.0
2007-07-20 18:05:00,96.345,96.447,96.336,96.447,66000000.0
2007-07-20 18:10:00,96.45,96.49,96.423,96.464,60800000.0
2007-07-20 18:15:00,96.426,96.44,96.386,96.405,67200000.0
2007-07-20 18:20:00,96.394,96.41,96.332,96.365,68200000.0
2007-07-20 18:25:00,96.367,96.462,96.367,96.462,64400000.0
2007-07-20 18:30:00,96.465,96.474,96.413,96.425,58000000.0
2007-07-20 18:35:00,96.415,96.415,96.272,96.272,70800000.0
2007-07-20 18:40:00,96.255,96.296,96.238,96.261,61800000.0
2007-07-20 18:45:00,96.277,96.277,96.18,96.225,60200000.0
2007-07-20 18:50:00,96.236,96.265,96.164,96.164,66600000.0
2007-07-20 18:55:00,96.161,96.161,96.062,96.066,67200000.0
2007-07-20 19:00:00,96.067,96.135,96.067,96.124,67600000.0
2007-07-20 19:05:00,96.157,96.157,96.114,96.127,72000000.0
2007-07-20 19:10:00,96.126,96.167,96.116,96.133,68800000.0
2007-07-20 19:15:00,96.132,96.142,96.066,96.09,71400000.0
2007-07-20 19:20:00,96.101,96.135,96.076,96.135,73600000.0
2007-07-20 19:25:00,96.144,96.144,96.117,96.117,63400000.0
2007-07-20 19:30:00,96.107,96.118,96.071,96.073,64000000.0
2007-07-20 19:35:00,96.082,96.155,96.062,96.155,73000000.0
2007-07-20 19:40:00,96.183,96.363,96.183,96.336,63800000.0
2007-07-20 19:45:00,96.297,96.313,96.231,96.263,64000000.0
2007-07-20 19:50:00,96.256,96.315,96.255,96.301,68200000.0
2007-07-20 19:55:00,96.296,96.347,96.293,96.337,70400000.0
2007-07-20 20:00:00,96.341,96.346,96.26,96.274,63400000.0
2007-07-20 20:05:00,96.28,96.371,96.271,96.371,68800000.0
2007-07-20 20:10:00,96.382,96.44,96.379,96.433,68800000.0
2007-07-20 20:15:00,96.434,96.461,96.411,96.452,60800000.0
2007-07-20 20:20:00,96.447,96.493,96.434,96.479,61800000.0
2007-07-20 20:25:00,96.49,96.495,96.46,96.475,70400000.0
2007-07-20 20:30:00,96.468,96.504,96.456,96.478,73600000.0
2007-07-20 20:35:00,96.478,96.478,96.432,96.448,71400000.0
2007-07-20 20:40:00,96.434,96.451,96.43,96.436,65000000.0
2007-07-20 20:45:00,96.436,96.503,96.424,96.499,59600000.0
2007-07-20 20:50:00,96.497,96.526,96.492,96.506,64400000.0
2007-07-20 20:55:00,96.494,96.519,96.473,96.519,71400000.0
2007-07-20 21:00:00,96.5,96.54,96.488,96.533,62400000.0
2007-07-20 21:05:00,96.528,96.528,96.478,96.478,72000000.0
2007-07-20 21:10:00,96.489,96.505,96.454,96.466,64000000.0
2007-07-20 21:15:00,96.461,96.48,96.449,96.458,68800000.0
2007-07-20 21:20:00,96.459,96.504,96.459,96.487,69200000.0
2007-07-20 21:25:00,96.497,96.54,96.487,96.539,67600000.0
2007-07-20 21:30:00,96.54,96.541,96.518,96.521,51200000.0
2007-07-20 21:35:00,96.522,96.526,96.5,96.508,67200000.0
2007-07-20 21:40:00,96.493,96.506,96.458,96.501,62800000.0
2007-07-20 21:45:00,96.503,96.513,96.414,96.499,65600000.0
2007-07-20 21:50:00,96.5,96.5,96.444,96.455,66000000.0
2007-07-20 21:55:00,96.453,96.533,96.44,96.533,60800000.0
2007-07-20 22:00:00,96.528,96.613,96.424,96.522,62200000.0
2007-07-20 22:05:00,96.585,96.614,96.58,96.585,64000000.0
2007-07-20 22:10:00,96.596,96.6,96.57,96.591,70400000.0
2007-07-20 22:15:00,96.592,96.628,96.576,96.627,48000000.0
2007-07-20 22:20:00,96.62,96.625,96.603,96.605,51200000.0
2007-07-20 22:25:00,96.607,96.607,96.524,96.555,62400000.0
2007-07-20 22:30:00,96.549,96.567,96.546,96.548,60800000.0
2007-07-20 22:35:00,96.54,96.598,96.54,96.592,61800000.0
2007-07-20 22:40:00,96.599,96.646,96.57,96.609,66600000.0
2007-07-20 22:45:00,96.613,96.628,96.577,96.589,62800000.0
2007-07-20 22:50:00,96.578,96.677,96.578,96.655,66000000.0
2007-07-20 22:55:00,96.664,96.664,96.593,96.593,60800000.0
2007-07-22 23:00:00,96.683,96.962,96.683,96.957,62400000.0
2007-07-22 23:05:00,96.956,96.967,96.876,96.959,60800000.0
2007-07-22 23:10:00,96.949,96.996,96.942,96.97,70400000.0
2007-07-22 23:15:00,96.968,97.025,96.959,97.021,55400000.0
2007-07-22 23:20:00,97.021,97.025,96.967,96.972,62800000.0
2007-07-22 23:25:00,96.994,97.007,96.596,96.596,58600000.0
2007-07-22 23:30:00,96.604,97.039,96.602,97.039,61800000.0
2007-07-22 23:35:00,97.036,97.037,96.897,96.983,64000000.0
2007-07-22 23:40:00,96.979,97.003,96.957,96.961,64000000.0
2007-07-22 23:45:00,96.978,96.982,96.899,96.909,62800000.0
2007-07-22 23:50:00,96.903,96.933,96.845,96.85,62400000.0
2007-07-22 23:55:00,96.853,96.895,96.848,96.876,64000000.0
2007-07-23 00:00:00,96.892,96.974,96.865,96.961,68200000.0
2007-07-23 00:05:00,96.968,96.979,96.933,96.939,62400000.0
2007-07-23 00:10:00,96.926,96.926,96.849,96.849,52800000.0
2007-07-23 00:15:00,96.873,96.886,96.855,96.863,60800000.0
2007-07-23 00:20:00,96.868,96.892,96.829,96.845,70800000.0
2007-07-23 00:25:00,96.845,96.855,96.743,96.804,60200000.0
2007-07-23 00:30:00,96.797,96.814,96.753,96.794,72000000.0
2007-07-23 00:35:00,96.777,96.817,96.759,96.799,62400000.0
2007-07-23 00:40:00,96.786,96.802,96.637,96.66,67200000.0
2007-07-23 00:45:00,96.652,96.698,96.651,96.68,54800000.0
2007-07-23 00:50:00,96.668,96.668,96.597,96.632,68800000.0
2007-07-23 00:55:00,96.66,96.69,96.493,96.589,67200000.0
2007-07-23 01:00:00,96.598,96.604,96.547,96.559,50000000.0
2007-07-23 01:05:00,96.547,96.615,96.445,96.615,55400000.0
2007-07-23 01:10:00,96.604,96.636,96.584,96.59,68200000.0
2007-07-23 01:15:00,96.581,96.62,96.551,96.61,57000000.0
2007-07-23 01:20:00,96.597,96.637,96.577,96.629,67200000.0
2007-07-23 01:25:00,96.625,96.67,96.606,96.67,65600000.0
2007-07-23 01:30:00,96.67,96.705,96.662,96.697,64000000.0
2007-07-23 01:35:00,96.694,96.744,96.59,96.707,65600000.0
2007-07-23 01:40:00,96.723,96.737,96.676,96.724,57600000.0
2007-07-23 01:45:00,96.73,96.739,96.678,96.704,57000000.0
2007-07-23 01:50:00,96.691,96.737,96.674,96.724,72000000.0
2007-07-23 01:55:00,96.706,96.777,96.695,96.774,70800000.0
2007-07-23 02:00:00,96.771,96.771,96.7,96.737,72400000.0
2007-07-23 02:05:00,96.751,96.787,96.743,96.775,72000000.0
2007-07-23 02:10:00,96.772,96.778,96.696,96.696,57600000.0
2007-07-23 02:15:00,96.732,96.75,96.678,96.726,57000000.0
2007-07-23 02:20:00,96.716,96.743,96.628,96.722,64400000.0
2007-07-23 02:25:00,96.717,96.724,96.692,96.724,64400000.0
2007-07-23 02:30:00,96.729,96.793,96.729,96.737,65000000.0
2007-07-23 02:35:00,96.736,96.746,96.701,96.709,67200000.0
2007-07-23 02:40:00,96.713,96.717,96.683,96.685,57600000.0
2007-07-23 02:45:00,96.682,96.736,96.679,96.722,67600000.0
2007-07-23 02:50:00,96.703,96.721,96.558,96.628,56000000.0
2007-07-23 02:55:00,96.58,96.58,96.389,96.389,49600000.0
2007-07-23 03:00:00,96.366,96.439,96.314,96.411,64000000.0
2007-07-23 03:05:00,96.401,96.406,96.337,96.371,68800000.0
2007-07-23 03:10:00,96.358,96.363,96.33,96.351,56000000.0
2007-07-23 03:15:00,96.336,96.336,96.222,96.273,68200000.0
2007-07-23 03:20:00,96.288,96.295,96.192,96.2,62400000.0
2007-07-23 03:25:00,96.201,96.268,96.188,96.256,72000000.0
2007-07-23 03:30:00,96.287,96.324,96.237,96.303,60800000.0
2007-07-23 03:35:00,96.32,96.355,96.253,96.353,70400000.0
2007-07-23 03:40:00,96.351,96.357,96.313,96.345,60800000.0
2007-07-23 03:45:00,96.348,96.37,96.327,96.335,52800000.0
2007-07-23 03:50:00,96.344,96.351,96.291,96.326,62400000.0
2007-07-23 03:55:00,96.319,96.346,96.3,96.317,68800000.0
2007-07-23 04:00:00,96.308,96.341,96.301,96.319,64400000.0
2007-07-23 04:05:00,96.329,96.414,96.329,96.387,62400000.0
2007-07-23 04:10:00,96.386,96.4,96.368,96.368,62800000.0
2007-07-23 04:15:00,96.377,96.485,96.372,96.477,64000000.0
2007-07-23 04:20:00,96.471,96.479,96.38,96.47,64000000.0
2007-07-23 04:25:00,96.472,96.482,96.445,96.463,62400000.0
2007-07-23 04:30:00,96.475,96.548,96.456,96.548,59200000.0
2007-07-23 04:35:00,96.575,96.661,96.575,96.656,61200000.0
2007-07-23 04:40:00,96.655,96.655,96.572,96.614,55400000.0
2007-07-23 04:45:00,96.607,96.632,96.589,96.625,69800000.0
2007-07-23 04:50:00,96.619,96.626,96.48,96.583,60800000.0
2007-07-23 04:55:00,96.589,96.657,96.589,96.644,62800000.0
2007-07-23 05:00:00,96.624,96.635,96.601,96.622,59600000.0
2007-07-23 05:05:00,96.622,96.732,96.622,96.705,65600000.0
2007-07-23 05:10:00,96.712,96.732,96.676,96.69,62400000.0
2007-07-23 05:15:00,96.686,96.7,96.633,96.692,67200000.0
2007-07-23 05:20:00,96.681,96.696,96.595,96.604,61800000.0
2007-07-23 05:25:00,96.613,96.613,96.586,96.586,60800000.0
2007-07-23 05:30:00,96.593,96.607,96.56,96.607,62800000.0
2007-07-23 05:35:00,96.625,96.673,96.591,96.673,63400000.0
2007-07-23 05:40:00,96.678,96.737,96.678,96.699,62400000.0
2007-07-23 05:45:00,96.678,96.686,96.629,96.629,70200000.0
2007-07-23 05:50:00,96.638,96.662,96.608,96.651,64000000.0
2007-07-23 05:55:00,96.59,96.658,96.54,96.606,62400000.0
2007-07-23 06:00:00,96.61,96.712,96.602,96.712,55400000.0
2007-07-23 06:05:00,96.716,96.764,96.706,96.739,65600000.0
2007-07-23 06:10:00,96.725,96.729,96.633,96.692,65600000.0
2007-07-23 06:15:00,96.676,96.716,96.676,96.704,61000000.0
2007-07-23 06:20:00,96.699,96.725,96.675,96.675,67200000.0
2007-07-23 06:25:00,96.669,96.678,96.607,96.613,50600000.0
2007-07-23 06:30:00,96.611,96.641,96.606,96.641,67200000.0
2007-07-23 06:35:00,96.646,96.663,96.63,96.63,68800000.0
2007-07-23 06:40:00,96.634,96.655,96.601,96.624,68200000.0
2007-07-23 06:45:00,96.634,96.667,96.624,96.663,64000000.0
2007-07-23 06:50:00,96.655,96.664,96.643,96.648,72800000.0
2007-07-23 06:55:00,96.655,96.659,96.602,96.619,62400000.0
2007-07-23 07:00:00,96.621,96.63,96.545,96.61,72000000.0
2007-07-23 07:05:00,96.62,96.63,96.558,96.57,62800000.0
2007-07-23 07:10:00,96.583,96.607,96.524,96.598,60800000.0
2007-07-23 07:15:00,96.604,96.617,96.574,96.607,65600000.0
2007-07-23 07:20:00,96.63,96.64,96.591,96.594,72000000.0
2007-07-23 07:25:00,96.598,96.638,96.588,96.636,73400000.0
2007-07-23 07:30:00,96.623,96.666,96.621,96.665,69800000.0
2007-07-23 07:35:00,96.667,96.672,96.624,96.658,62400000.0
2007-07-23 07:40:00,96.665,96.752,96.665,96.732,60200000.0
2007-07-23 07:45:00,96.726,96.738,96.699,96.731,68600000.0
2007-07-23 07:50:00,96.745,96.828,96.725,96.811,62400000.0
2007-07-23 07:55:00,96.786,96.786,96.742,96.773,62800000.0
2007-07-23 08:00:00,96.778,96.791,96.743,96.769,69800000.0
2007-07-23 08:05:00,96.78,96.805,96.764,96.789,68800000.0
2007-07-23 08:10:00,96.778,96.817,96.777,96.781,63400000.0
2007-07-23 08:15:00,96.786,96.828,96.768,96.82,64000000.0
2007-07-23 08:20:00,96.829,96.851,96.817,96.836,73600000.0
2007-07-23 08:25:00,96.836,96.874,96.836,96.869,64000000.0
2007-07-23 08:30:00,96.86,96.86,96.822,96.827,62800000.0
2007-07-23 08:35:00,96.82,96.822,96.806,96.819,73000000.0
2007-07-23 08:40:00,96.823,96.835,96.8,96.806,72000000.0
2007-07-23 08:45:00,96.794,96.883,96.794,96.88,68200000.0
2007-07-23 08:50:00,96.89,96.911,96.821,96.879,72400000.0
2007-07-23 08:55:00,96.884,96.885,96.827,96.829,66600000.0
2007-07-23 09:00:00,96.846,96.904,96.837,96.862,66000000.0
2007-07-23 09:05:00,96.859,96.899,96.848,96.875,66600000.0
2007-07-23 09:10:00,96.876,96.876,96.84,96.859,60800000.0
2007-07-23 09:15:00,96.84,96.863,96.822,96.822,62400000.0
2007-07-23 09:20:00,96.818,96.819,96.73,96.768,70400000.0
2007-07-23 09:25:00,96.766,96.771,96.706,96.725,59200000.0
2007-07-23 09:30:00,96.726,96.757,96.711,96.73,64000000.0
2007-07-23 09:35:00,96.724,96.779,96.688,96.774,68200000.0
2007-07-23 09:40:00,96.775,96.839,96.769,96.824,67200000.0
2007-07-23 09:45:00,96.836,96.863,96.83,96.851,60800000.0
2007-07-23 09:50:00,96.853,96.866,96.835,96.835,66000000.0
2007-07-23 09:55:00,96.838,96.857,96.744,96.822,78400000.0
2007-07-23 10:00:00,96.829,96.871,96.742,96.832,61800000.0
2007-07-23 10:05:00,96.832,96.853,96.812,96.836,67200000.0
2007-07-23 10:10:00,96.841,96.849,96.811,96.815,65600000.0
2007-07-23 10:15:00,96.812,96.886,96.812,96.886,58600000.0
2007-07-23 10:20:00,96.888,96.888,96.851,96.876,68600000.0
2007-07-23 10:25:00,96.869,96.918,96.853,96.892,58600000.0
2007-07-23 10:30:00,96.88,96.9,96.87,96.882,65000000.0
2007-07-23 10:35:00,96.896,96.945,96.828,96.927,57600000.0
2007-07-23 10:40:00,96.92,96.991,96.913,96.991,64000000.0
2007-07-23 10:45:00,96.987,97.029,96.976,97.024,62800000.0
2007-07-23 10:50:00,97.025,97.062,97.006,97.053,73600000.0
2007-07-23 10:55:00,97.052,97.057,96.931,97.022,68800000.0
2007-07-23 11:00:00,97.013,97.013,96.975,96.975,68800000.0
2007-07-23 11:05:00,96.979,97.011,96.929,96.996,81000000.0
2007-07-23 11:10:00,97.001,97.024,96.951,96.973,66600000.0
2007-07-23 11:15:00,96.969,97.002,96.969,96.995,65400000.0
2007-07-23 11:20:00,96.996,97.055,96.987,97.014,63400000.0
2007-07-23 11:25:00,97.006,97.039,97.0,97.039,72000000.0
2007-07-23 11:30:00,97.054,97.183,97.054,97.178,69200000.0
2007-07-23 11:35:00,97.179,97.197,97.133,97.145,58000000.0
2007-07-23 11:40:00,97.133,97.148,97.075,97.108,67600000.0
2007-07-23 11:45:00,97.116,97.205,97.116,97.2,66600000.0
2007-07-23 11:50:00,97.201,97.267,97.183,97.267,65600000.0
2007-07-23 11:55:00,97.28,97.286,97.208,97.26,64400000.0
2007-07-23 12:00:00,97.279,97.4,97.279,97.348,65600000.0
2007-07-23 12:05:00,97.329,97.336,97.267,97.296,67200000.0
2007-07-23 12:10:00,97.319,97.336,97.28,97.299,58600000.0
2007-07-23 12:15:00,97.298,97.298,97.129,97.148,71400000.0
2007-07-23 12:20:00,97.153,97.153,97.119,97.126,73000000.0
2007-07-23 12:25:00,97.138,97.17,97.136,97.139,64000000.0
2007-07-23 12:30:00,97.144,97.191,97.134,97.185,70400000.0
2007-07-23 12:35:00,97.154,97.16,97.053,97.146,67200000.0
2007-07-23 12:40:00,97.151,97.151,97.093,97.103,73600000.0
2007-07-23 12:45:00,97.104,97.12,97.089,97.117,69800000.0
2007-07-23 12:50:00,97.121,97.167,97.121,97.127,60800000.0
2007-07-23 12:55:00,97.132,97.146,97.074,97.074,71400000.0
2007-07-23 13:00:00,97.068,97.107,97.066,97.107,51600000.0
2007-07-23 13:05:00,97.101,97.159,97.087,97.155,68800000.0
2007-07-23 13:10:00,97.16,97.175,97.138,97.146,69800000.0
2007-07-23 13:15:00,97.143,97.162,97.091,97.154,71200000.0
2007-07-23 13:20:00,97.138,97.157,97.115,97.135,60800000.0
2007-07-23 13:25:00,97.145,97.199,97.101,97.191,75200000.0
2007-07-23 13:30:00,97.179,97.179,97.142,97.153,67200000.0
2007-07-23 13:35:00,97.164,97.197,97.145,97.195,117200000.0
2007-07-23 13:40:00,97.208,97.232,97.185,97.228,127400000.0
2007-07-23 13:45:00,97.229,97.255,97.223,97.255,87400000.0
2007-07-23 13:50:00,97.255,97.274,97.238,97.249,90600000.0
2007-07-23 13:55:00,97.253,97.255,97.211,97.23,103400000.0
2007-07-23 14:00:00,97.227,97.251,97.227,97.232,120000000.0
2007-07-23 14:05:00,97.232,97.258,97.221,97.224,150400000.0
2007-07-23 14:10:00,97.21,97.237,97.183,97.237,102400000.0
2007-07-23 14:15:00,97.243,97.243,97.176,97.176,95400000.0
2007-07-23 14:20:00,97.179,97.189,97.168,97.182,139200000.0
2007-07-23 14:25:00,97.183,97.201,97.168,97.185,90600000.0
2007-07-23 14:30:00,97.177,97.204,97.175,97.2,140800000.0
2007-07-23 14:35:00,97.199,97.211,97.171,97.204,106600000.0
2007-07-23 14:40:00,97.205,97.222,97.178,97.22,118200000.0
2007-07-23 14:45:00,97.227,97.275,97.223,97.275,90000000.0
2007-07-23 14:50:00,97.271,97.291,97.258,97.258,104400000.0
2007-07-23 14:55:00,97.252,97.263,97.237,97.242,74600000.0
2007-07-23 15:00:00,97.244,97.288,97.223,97.275,90600000.0
2007-07-23 15:05:00,97.281,97.302,97.267,97.267,86400000.0
2007-07-23 15:10:00,97.264,97.297,97.26,97.284,160400000.0
2007-07-23 15:15:00,97.277,97.315,97.264,97.315,119400000.0
2007-07-23 15:20:00,97.33,97.332,97.29,97.317,125800000.0
2007-07-23 15:25:00,97.316,97.32,97.215,97.3,212600000.0
2007-07-23 15:30:00,97.22,97.339,97.178,97.33,258000000.0
2007-07-23 15:35:00,97.333,97.347,97.278,97.285,193600000.0
2007-07-23 15:40:00,97.273,97.322,97.271,97.29,158400000.0
2007-07-23 15:45:00,97.3,97.328,97.282,97.317,99600000.0
2007-07-23 15:50:00,97.319,97.319,97.287,97.295,98000000.0
2007-07-23 15:55:00,97.283,97.298,97.199,97.224,143400000.0
2007-07-23 16:00:00,97.226,97.253,97.224,97.234,224600000.0
2007-07-23 16:05:00,97.237,97.239,97.171,97.198,203600000.0
2007-07-23 16:10:00,97.189,97.221,97.189,97.219,171400000.0
2007-07-23 16:15:00,97.227,97.256,97.227,97.244,176000000.0
2007-07-23 16:20:00,97.229,97.266,97.229,97.244,140800000.0
2007-07-23 16:25:00,97.254,97.271,97.219,97.233,124200000.0
2007-07-23 16:30:00,97.259,97.282,97.241,97.267,128400000.0
2007-07-23 16:35:00,97.267,97.302,97.229,97.292,220200000.0
2007-07-23 16:40:00,97.294,97.304,97.269,97.301,212200000.0
2007-07-23 16:45:00,97.304,97.351,97.304,97.338,226400000.0
2007-07-23 16:50:00,97.327,97.366,97.324,97.366,194600000.0
2007-07-23 16:55:00,97.366,97.439,97.341,97.439,147200000.0
2007-07-23 17:00:00,97.438,97.445,97.38,97.392,208400000.0
2007-07-23 17:05:00,97.398,97.408,97.38,97.397,276200000.0
2007-07-23 17:10:00,97.385,97.414,97.377,97.411,140800000.0
2007-07-23 17:15:00,97.409,97.434,97.401,97.43,156000000.0
2007-07-23 17:20:00,97.426,97.488,97.423,97.47,87400000.0
2007-07-23 17:25:00,97.47,97.471,97.443,97.459,158000000.0
2007-07-23 17:30:00,97.46,97.472,97.449,97.454,259200000.0
2007-07-23 17:35:00,97.464,97.472,97.44,97.444,143800000.0
2007-07-23 17:40:00,97.425,97.458,97.422,97.458,148800000.0
2007-07-23 17:45:00,97.46,97.479,97.451,97.453,233400000.0
2007-07-23 17:50:00,97.445,97.493,97.428,97.486,175800000.0
2007-07-23 17:55:00,97.48,97.48,97.429,97.455,202000000.0
2007-07-23 18:00:00,97.453,97.473,97.439,97.47,176200000.0
2007-07-23 18:05:00,97.464,97.527,97.464,97.527,172800000.0
2007-07-23 18:10:00,97.537,97.547,97.498,97.534,88400000.0
2007-07-23 18:15:00,97.555,97.591,97.55,97.55,206000000.0
2007-07-23 18:20:00,97.549,97.571,97.518,97.518,188600000.0
2007-07-23 18:25:00,97.534,97.557,97.52,97.541,135800000.0
2007-07-23 18:30:00,97.533,97.581,97.532,97.581,169600000.0
2007-07-23 18:35:00,97.562,97.564,97.525,97.543,274600000.0
2007-07-23 18:40:00,97.538,97.576,97.535,97.574,295200000.0
2007-07-23 18:45:00,97.585,97.589,97.564,97.588,92200000.0
2007-07-23 18:50:00,97.609,97.616,97.588,97.604,127400000.0
2007-07-23 18:55:00,97.601,97.603,97.538,97.587,121600000.0
2007-07-23 19:00:00,97.569,97.581,97.523,97.547,99600000.0
2007-07-23 19:05:00,97.554,97.586,97.54,97.549,134200000.0
2007-07-23 19:10:00,97.54,97.542,97.511,97.537,79200000.0
2007-07-23 19:15:00,97.531,97.578,97.524,97.573,85200000.0
2007-07-23 19:20:00,97.569,97.587,97.548,97.587,110400000.0
2007-07-23 19:25:00,97.598,97.605,97.552,97.575,94400000.0
2007-07-23 19:30:00,97.592,97.594,97.567,97.582,61200000.0
2007-07-23 19:35:00,97.561,97.62,97.554,97.62,68800000.0
2007-07-23 19:40:00,97.594,97.594,97.563,97.572,56000000.0
2007-07-23 19:45:00,97.603,97.612,97.56,97.602,85200000.0
2007-07-23 19:50:00,97.582,97.585,97.557,97.573,66000000.0
2007-07-23 19:55:00,97.576,97.576,97.529,97.534,64000000.0
2007-07-23 20:00:00,97.54,97.54,97.516,97.527,94800000.0
2007-07-23 20:05:00,97.537,97.551,97.518,97.518,91200000.0
2007-07-23 20:10:00,97.505,97.557,97.47,97.535,62400000.0
2007-07-23 20:15:00,97.537,97.583,97.523,97.57,102400000.0
2007-07-23 20:20:00,97.533,97.713,97.533,97.67,78400000.0
2007-07-23 20:25:00,97.647,97.678,97.635,97.643,57600000.0
2007-07-23 20:30:00,97.643,97.656,97.633,97.643,73600000.0
2007-07-23 20:35:00,97.643,97.665,97.63,97.648,62400000.0
2007-07-23 20:40:00,97.643,97.643,97.607,97.642,64000000.0
2007-07-23 20:45:00,97.643,97.69,97.63,97.652,68800000.0
2007-07-23 20:50:00,97.672,97.717,97.662,97.662,81600000.0
2007-07-23 20:55:00,97.662,97.663,97.638,97.662,62800000.0
2007-07-23 21:00:00,97.664,97.664,97.612,97.622,72000000.0
2007-07-23 21:05:00,97.619,97.636,97.58,97.6,68200000.0
2007-07-23 21:10:00,97.603,97.645,97.603,97.625,67200000.0
2007-07-23 21:15:00,97.615,97.624,97.533,97.608,64400000.0
2007-07-23 21:20:00,97.599,97.647,97.599,97.637,60200000.0
2007-07-23 21:25:00,97.643,97.651,97.629,97.647,64400000.0
2007-07-23 21:30:00,97.648,97.651,97.635,97.645,60800000.0
2007-07-23 21:35:00,97.652,97.691,97.581,97.673,65600000.0
2007-07-23 21:40:00,97.658,97.676,97.634,97.656,64400000.0
2007-07-23 21:45:00,97.652,97.652,97.573,97.583,70400000.0
2007-07-23 21:50:00,97.577,97.592,97.564,97.574,64400000.0
2007-07-23 21:55:00,97.566,97.599,97.541,97.587,73600000.0
2007-07-23 22:00:00,97.598,97.623,97.583,97.623,77800000.0
2007-07-23 22:05:00,97.608,97.611,97.577,97.595,68200000.0
2007-07-23 22:10:00,97.605,97.623,97.597,97.615,61800000.0
2007-07-23 22:15:00,97.595,97.64,97.574,97.576,68200000.0
2007-07-23 22:20:00,97.553,97.584,97.522,97.522,61200000.0
2007-07-23 22:25:00,97.511,97.545,97.477,97.49,60800000.0
2007-07-23 22:30:00,97.495,97.496,97.405,97.472,66000000.0
2007-07-23 22:35:00,97.469,97.472,97.381,97.408,86800000.0
2007-07-23 22:40:00,97.402,97.444,97.392,97.435,68800000.0
2007-07-23 22:45:00,97.419,97.439,97.386,97.417,66600000.0
2007-07-23 22:50:00,97.422,97.517,97.42,97.512,57600000.0
2007-07-23 22:55:00,97.5,97.519,97.456,97.519,79400000.0
2007-07-23 23:00:00,97.512,97.512,97.464,97.501,75600000.0
2007-07-23 23:05:00,97.497,97.512,97.488,97.499,93200000.0
2007-07-23 23:10:00,97.511,97.541,97.455,97.525,64000000.0
2007-07-23 23:15:00,97.513,97.523,97.473,97.476,65600000.0
2007-07-23 23:20:00,97.481,97.502,97.469,97.476,66400000.0
2007-07-23 23:25:00,97.47,97.48,97.356,97.422,68200000.0
2007-07-23 23:30:00,97.445,97.469,97.431,97.466,73600000.0
2007-07-23 23:35:00,97.463,97.497,97.446,97.446,62800000.0
2007-07-23 23:40:00,97.452,97.469,97.446,97.45,81400000.0
2007-07-23 23:45:00,97.439,97.445,97.419,97.424,69800000.0
2007-07-23 23:50:00,97.442,97.467,97.42,97.439,60800000.0
2007-07-23 23:55:00,97.438,97.48,97.37,97.46,67200000.0
2007-07-24 00:00:00,97.462,97.478,97.431,97.46,64000000.0
2007-07-24 00:05:00,97.461,97.497,97.447,97.49,54400000.0
2007-07-24 00:10:00,97.476,97.479,97.45,97.451,64000000.0
2007-07-24 00:15:00,97.488,97.488,97.455,97.478,61800000.0
2007-07-24 00:20:00,97.466,97.493,97.446,97.472,75600000.0
2007-07-24 00:25:00,97.473,97.527,97.466,97.523,77200000.0
2007-07-24 00:30:00,97.514,97.563,97.514,97.551,68800000.0
2007-07-24 00:35:00,97.552,97.566,97.529,97.53,67200000.0
2007-07-24 00:40:00,97.548,97.628,97.541,97.558,78400000.0
2007-07-24 00:45:00,97.576,97.633,97.568,97.62,64000000.0
2007-07-24 00:50:00,97.622,97.673,97.606,97.613,63400000.0
2007-07-24 00:55:00,97.605,97.613,97.528,97.547,62800000.0
2007-07-24 01:00:00,97.559,97.599,97.54,97.57,62400000.0
2007-07-24 01:05:00,97.569,97.607,97.512,97.578,70400000.0
2007-07-24 01:10:00,97.568,97.579,97.537,97.545,67600000.0
2007-07-24 01:15:00,97.539,97.545,97.465,97.49,78400000.0
2007-07-24 01:20:00,97.478,97.548,97.457,97.548,60800000.0
2007-07-24 01:25:00,97.553,97.601,97.537,97.587,68800000.0
2007-07-24 01:30:00,97.592,97.612,97.583,97.583,72400000.0
2007-07-24 01:35:00,97.6,97.603,97.519,97.547,72000000.0
2007-07-24 01:40:00,97.534,97.534,97.502,97.524,56000000.0
2007-07-24 01:45:00,97.52,97.531,97.484,97.497,75200000.0
2007-07-24 01:50:00,97.492,97.492,97.435,97.435,73600000.0
2007-07-24 01:55:00,97.437,97.437,97.411,97.413,58600000.0
2007-07-24 02:00:00,97.412,97.481,97.403,97.452,72000000.0
2007-07-24 02:05:00,97.449,97.459,97.398,97.41,72400000.0
2007-07-24 02:10:00,97.404,97.42,97.2,97.242,58000000.0
2007-07-24 02:15:00,97.242,97.333,97.198,97.333,57000000.0
2007-07-24 02:20:00,97.325,97.373,97.249,97.331,65600000.0
2007-07-24 02:25:00,97.304,97.373,97.298,97.326,64400000.0
2007-07-24 02:30:00,97.292,97.292,97.25,97.291,65600000.0
2007-07-24 02:35:00,97.277,97.296,97.243,97.269,66000000.0
2007-07-24 02:40:00,97.262,97.289,97.252,97.289,57600000.0
2007-07-24 02:45:00,97.305,97.431,97.305,97.428,68800000.0
2007-07-24 02:50:00,97.428,97.479,97.367,97.474,56400000.0
2007-07-24 02:55:00,97.464,97.465,97.42,97.459,49000000.0
2007-07-24 03:00:00,97.447,97.473,97.346,97.456,64400000.0
2007-07-24 03:05:00,97.446,97.463,97.427,97.436,69200000.0
2007-07-24 03:10:00,97.441,97.474,97.426,97.458,56000000.0
2007-07-24 03:15:00,97.48,97.511,97.433,97.456,69200000.0
2007-07-24 03:20:00,97.45,97.465,97.428,97.445,61800000.0
2007-07-24 03:25:00,97.439,97.465,97.437,97.446,71400000.0
2007-07-24 03:30:00,97.446,97.481,97.379,97.481,60200000.0
2007-07-24 03:35:00,97.494,97.539,97.458,97.539,69800000.0
2007-07-24 03:40:00,97.547,97.625,97.545,97.603,60600000.0
2007-07-24 03:45:00,97.62,97.625,97.589,97.589,52800000.0
2007-07-24 03:50:00,97.588,97.601,97.565,97.593,62200000.0
2007-07-24 03:55:00,97.625,97.633,97.614,97.63,68200000.0
2007-07-24 04:00:00,97.628,97.654,97.608,97.627,63400000.0
2007-07-24 04:05:00,97.612,97.632,97.55,97.576,62400000.0
2007-07-24 04:10:00,97.574,97.611,97.552,97.603,62400000.0
2007-07-24 04:15:00,97.607,97.609,97.574,97.592,64000000.0
2007-07-24 04:20:00,97.586,97.667,97.495,97.645,64400000.0
2007-07-24 04:25:00,97.657,97.684,97.631,97.684,62400000.0
2007-07-24 04:30:00,97.656,97.696,97.55,97.656,59200000.0
2007-07-24 04:35:00,97.672,97.672,97.605,97.619,62400000.0
2007-07-24 04:40:00,97.636,97.644,97.56,97.588,56000000.0
2007-07-24 04:45:00,97.59,97.591,97.486,97.562,70400000.0
2007-07-24 04:50:00,97.561,97.561,97.455,97.523,68200000.0
2007-07-24 04:55:00,97.51,97.51,97.443,97.482,61800000.0
2007-07-24 05:00:00,97.48,97.481,97.35,97.355,60000000.0
2007-07-24 05:05:00,97.31,97.31,97.196,97.273,65600000.0
2007-07-24 05:10:00,97.287,97.287,97.219,97.229,63200000.0
2007-07-24 05:15:00,97.214,97.269,97.166,97.249,67200000.0
2007-07-24 05:20:00,97.249,97.307,97.249,97.306,61800000.0
2007-07-24 05:25:00,97.315,97.4,97.314,97.391,60600000.0
2007-07-24 05:30:00,97.392,97.407,97.379,97.395,61800000.0
2007-07-24 05:35:00,97.382,97.416,97.366,97.366,64000000.0
2007-07-24 05:40:00,97.365,97.397,97.359,97.397,62800000.0
2007-07-24 05:45:00,97.398,97.44,97.398,97.44,69800000.0
2007-07-24 05:50:00,97.445,97.445,97.392,97.403,64000000.0
2007-07-24 05:55:00,97.357,97.451,97.327,97.425,61800000.0
2007-07-24 06:00:00,97.449,97.453,97.406,97.424,56400000.0
2007-07-24 06:05:00,97.421,97.451,97.417,97.451,65600000.0
2007-07-24 06:10:00,97.448,97.468,97.362,97.451,65600000.0
2007-07-24 06:15:00,97.463,97.47,97.423,97.441,62400000.0
2007-07-24 06:20:00,97.438,97.472,97.434,97.465,67200000.0
2007-07-24 06:25:00,97.463,97.463,97.41,97.421,50600000.0
2007-07-24 06:30:00,97.427,97.448,97.397,97.4,67000000.0
2007-07-24 06:35:00,97.406,97.417,97.389,97.402,68800000.0
2007-07-24 06:40:00,97.398,97.424,97.394,97.408,69200000.0
2007-07-24 06:45:00,97.409,97.421,97.389,97.402,64000000.0
2007-07-24 06:50:00,97.387,97.41,97.37,97.396,72400000.0
2007-07-24 06:55:00,97.403,97.452,97.395,97.446,62800000.0
2007-07-24 07:00:00,97.446,97.481,97.438,97.481,70800000.0
2007-07-24 07:05:00,97.486,97.495,97.46,97.477,64000000.0
2007-07-24 07:10:00,97.484,97.534,97.425,97.509,60800000.0
2007-07-24 07:15:00,97.496,97.553,97.496,97.553,65600000.0
2007-07-24 07:20:00,97.543,97.566,97.525,97.525,71800000.0
2007-07-24 07:25:00,97.515,97.534,97.506,97.518,73600000.0
2007-07-24 07:30:00,97.513,97.547,97.513,97.516,70400000.0
2007-07-24 07:35:00,97.51,97.52,97.48,97.496,62400000.0
2007-07-24 07:40:00,97.499,97.509,97.466,97.466,60800000.0
2007-07-24 07:45:00,97.447,97.451,97.418,97.443,68800000.0
2007-07-24 07:50:00,97.442,97.442,97.375,97.376,61800000.0
2007-07-24 07:55:00,97.357,97.409,97.349,97.392,63400000.0
2007-07-24 08:00:00,97.386,97.386,97.322,97.377,70800000.0
2007-07-24 08:05:00,97.372,97.434,97.36,97.419,68800000.0
2007-07-24 08:10:00,97.413,97.431,97.404,97.406,62800000.0
2007-07-24 08:15:00,97.414,97.416,97.347,97.369,64400000.0
2007-07-24 08:20:00,97.354,97.357,97.323,97.354,73600000.0
2007-07-24 08:25:00,97.342,97.38,97.31,97.32,64400000.0
2007-07-24 08:30:00,97.301,97.309,97.253,97.267,64400000.0
2007-07-24 08:35:00,97.266,97.341,97.25,97.313,73600000.0
2007-07-24 08:40:00,97.32,97.364,97.296,97.342,71400000.0
2007-07-24 08:45:00,97.331,97.375,97.305,97.357,68800000.0
2007-07-24 08:50:00,97.365,97.403,97.361,97.361,71600000.0
2007-07-24 08:55:00,97.363,97.371,97.308,97.314,67200000.0
2007-07-24 09:00:00,97.321,97.342,97.279,97.307,67200000.0
2007-07-24 09:05:00,97.288,97.335,97.271,97.296,67600000.0
2007-07-24 09:10:00,97.298,97.301,97.234,97.24,60200000.0
2007-07-24 09:15:00,97.246,97.296,97.246,97.263,62400000.0
2007-07-24 09:20:00,97.255,97.26,97.19,97.198,70400000.0
2007-07-24 09:25:00,97.188,97.199,97.128,97.195,58600000.0
2007-07-24 09:30:00,97.202,97.253,97.202,97.217,63400000.0
2007-07-24 09:35:00,97.197,97.25,97.15,97.22,68800000.0
2007-07-24 09:40:00,97.224,97.224,97.195,97.209,67200000.0
2007-07-24 09:45:00,97.229,97.23,97.188,97.188,60800000.0
2007-07-24 09:50:00,97.188,97.204,97.138,97.166,67200000.0
2007-07-24 09:55:00,97.162,97.21,97.084,97.206,77800000.0
2007-07-24 10:00:00,97.213,97.22,97.117,97.211,62400000.0
2007-07-24 10:05:00,97.223,97.249,97.219,97.249,67200000.0
2007-07-24 10:10:00,97.279,97.332,97.266,97.33,65600000.0
2007-07-24 10:15:00,97.331,97.36,97.321,97.36,59200000.0
2007-07-24 10:20:00,97.375,97.379,97.349,97.376,68800000.0
2007-07-24 10:25:00,97.402,97.448,97.394,97.43,59200000.0
2007-07-24 10:30:00,97.425,97.454,97.408,97.417,66400000.0
2007-07-24 10:35:00,97.417,97.515,97.362,97.515,57600000.0
2007-07-24 10:40:00,97.529,97.549,97.505,97.538,64400000.0
2007-07-24 10:45:00,97.554,97.569,97.504,97.569,62400000.0
2007-07-24 10:50:00,97.561,97.561,97.51,97.534,73600000.0
2007-07-24 10:55:00,97.542,97.564,97.453,97.542,68800000.0
2007-07-24 11:00:00,97.551,97.58,97.527,97.571,68800000.0
2007-07-24 11:05:00,97.569,97.594,97.517,97.533,81600000.0
2007-07-24 11:10:00,97.535,97.557,97.504,97.555,67600000.0
2007-07-24 11:15:00,97.563,97.599,97.549,97.599,65400000.0
2007-07-24 11:20:00,97.596,97.646,97.595,97.626,64000000.0
2007-07-24 11:25:00,97.621,97.641,97.594,97.607,72000000.0
2007-07-24 11:30:00,97.616,97.633,97.597,97.619,68800000.0
2007-07-24 11:35:00,97.628,97.654,97.615,97.652,57600000.0
2007-07-24 11:40:00,97.657,97.684,97.618,97.625,67200000.0
2007-07-24 11:45:00,97.619,97.619,97.522,97.522,67200000.0
2007-07-24 11:50:00,97.515,97.538,97.511,97.516,65600000.0
2007-07-24 11:55:00,97.515,97.516,97.44,97.506,52800000.0
2007-07-24 12:00:00,97.493,97.493,97.451,97.482,66000000.0
2007-07-24 12:05:00,97.481,97.489,97.441,97.466,67200000.0
2007-07-24 12:10:00,97.474,97.528,97.458,97.512,59200000.0
2007-07-24 12:15:00,97.518,97.616,97.499,97.6,72000000.0
2007-07-24 12:20:00,97.616,97.643,97.604,97.604,73600000.0
2007-07-24 12:25:00,97.607,97.659,97.607,97.653,63400000.0
2007-07-24 12:30:00,97.665,97.686,97.617,97.62,71200000.0
2007-07-24 12:35:00,97.624,97.636,97.533,97.623,67600000.0
2007-07-24 12:40:00,97.616,97.64,97.593,97.616,73600000.0
2007-07-24 12:45:00,97.615,97.622,97.563,97.577,70400000.0
2007-07-24 12:50:00,97.581,97.62,97.575,97.614,60800000.0
2007-07-24 12:55:00,97.617,97.653,97.551,97.551,72400000.0
2007-07-24 13:00:00,97.55,97.594,97.53,97.53,67200000.0
2007-07-24 13:05:00,97.54,97.578,97.54,97.562,68800000.0
2007-07-24 13:10:00,97.57,97.577,97.535,97.554,70400000.0
2007-07-24 13:15:00,97.563,97.572,97.509,97.536,70800000.0
2007-07-24 13:20:00,97.527,97.55,97.502,97.513,60800000.0
2007-07-24 13:25:00,97.509,97.535,97.41,97.515,74600000.0
2007-07-24 13:30:00,97.539,97.561,97.532,97.549,67200000.0
2007-07-24 13:35:00,97.536,97.616,97.536,97.612,116800000.0
2007-07-24 13:40:00,97.596,97.617,97.572,97.595,126200000.0
2007-07-24 13:45:00,97.607,97.648,97.606,97.645,88000000.0
2007-07-24 13:50:00,97.622,97.662,97.601,97.639,90600000.0
2007-07-24 13:55:00,97.644,97.735,97.634,97.723,104000000.0
2007-07-24 14:00:00,97.721,97.73,97.671,97.671,120800000.0
2007-07-24 14:05:00,97.664,97.692,97.63,97.692,150200000.0
2007-07-24 14:10:00,97.673,97.727,97.673,97.727,101800000.0
2007-07-24 14:15:00,97.73,97.73,97.692,97.707,96000000.0
2007-07-24 14:20:00,97.701,97.726,97.693,97.726,137400000.0
2007-07-24 14:25:00,97.711,97.714,97.654,97.68,91600000.0
2007-07-24 14:30:00,97.682,97.701,97.614,97.628,139600000.0
2007-07-24 14:35:00,97.611,97.621,97.561,97.587,107000000.0
2007-07-24 14:40:00,97.577,97.586,97.523,97.523,120000000.0
2007-07-24 14:45:00,97.534,97.574,97.523,97.55,90000000.0
2007-07-24 14:50:00,97.553,97.613,97.547,97.599,103800000.0
2007-07-24 14:55:00,97.608,97.612,97.544,97.544,75200000.0
2007-07-24 15:00:00,97.551,97.557,97.498,97.513,91200000.0
2007-07-24 15:05:00,97.494,97.509,97.42,97.466,85800000.0
2007-07-24 15:10:00,97.473,97.476,97.442,97.467,159200000.0
2007-07-24 15:15:00,97.45,97.461,97.365,97.374,120000000.0
2007-07-24 15:20:00,97.374,97.437,97.365,97.403,125600000.0
2007-07-24 15:25:00,97.391,97.396,97.289,97.377,211000000.0
2007-07-24 15:30:00,97.281,97.374,97.237,97.351,259000000.0
2007-07-24 15:35:00,97.361,97.394,97.293,97.316,191400000.0
2007-07-24 15:40:00,97.299,97.34,97.26,97.338,156000000.0
2007-07-24 15:45:00,97.342,97.365,97.326,97.365,99200000.0
2007-07-24 15:50:00,97.39,97.397,97.351,97.363,97600000.0
2007-07-24 15:55:00,97.342,97.397,97.341,97.386,143400000.0
2007-07-24 16:00:00,97.4,97.454,97.4,97.454,224000000.0
2007-07-24 16:05:00,97.446,97.446,97.335,97.342,203600000.0
2007-07-24 16:10:00,97.352,97.358,97.334,97.348,173200000.0
2007-07-24 16:15:00,97.35,97.39,97.347,97.384,174600000.0
2007-07-24 16:20:00,97.397,97.431,97.366,97.402,141200000.0
2007-07-24 16:25:00,97.4,97.418,97.378,97.418,124600000.0
2007-07-24 16:30:00,97.436,97.499,97.436,97.483,128400000.0
2007-07-24 16:35:00,97.486,97.551,97.475,97.551,219400000.0
2007-07-24 16:40:00,97.569,97.591,97.54,97.54,212600000.0
2007-07-24 16:45:00,97.533,97.557,97.508,97.516,227000000.0
2007-07-24 16:50:00,97.512,97.512,97.459,97.469,196000000.0
2007-07-24 16:55:00,97.469,97.572,97.458,97.572,146600000.0
2007-07-24 17:00:00,97.545,97.576,97.512,97.541,209800000.0
2007-07-24 17:05:00,97.536,97.539,97.511,97.518,276800000.0
2007-07-24 17:10:00,97.523,97.549,97.485,97.549,138400000.0
2007-07-24 17:15:00,97.55,97.595,97.53,97.595,156600000.0
2007-07-24 17:20:00,97.593,97.593,97.551,97.575,88200000.0
2007-07-24 17:25:00,97.581,97.622,97.566,97.622,157800000.0
2007-07-24 17:30:00,97.617,97.63,97.584,97.589,259000000.0
2007-07-24 17:35:00,97.588,97.588,97.496,97.519,143200000.0
2007-07-24 17:40:00,97.538,97.55,97.515,97.548,148800000.0
2007-07-24 17:45:00,97.536,97.542,97.507,97.515,233400000.0
2007-07-24 17:50:00,97.513,97.532,97.479,97.524,177400000.0
2007-07-24 17:55:00,97.516,97.538,97.476,97.478,201600000.0
2007-07-24 18:00:00,97.476,97.509,97.476,97.493,178000000.0
2007-07-24 18:05:00,97.495,97.522,97.466,97.477,171600000.0
2007-07-24 18:10:00,97.482,97.516,97.467,97.508,59600000.0
2007-07-24 18:15:00,97.521,97.566,97.501,97.56,205800000.0
2007-07-24 18:20:00,97.572,97.584,97.518,97.547,188200000.0
2007-07-24 18:25:00,97.569,97.6,97.561,97.588,135400000.0
2007-07-24 18:30:00,97.585,97.678,97.575,97.678,169600000.0
2007-07-24 18:35:00,97.676,97.676,97.609,97.616,274000000.0
2007-07-24 18:40:00,97.604,97.611,97.59,97.608,295400000.0
2007-07-24 18:45:00,97.621,97.657,97.61,97.61,93600000.0
2007-07-24 18:50:00,97.612,97.643,97.591,97.6,128000000.0
2007-07-24 18:55:00,97.603,97.631,97.589,97.621,121400000.0
2007-07-24 19:00:00,97.624,97.649,97.598,97.634,100600000.0
2007-07-24 19:05:00,97.655,97.66,97.608,97.608,134200000.0
2007-07-24 19:10:00,97.606,97.616,97.573,97.584,78400000.0
2007-07-24 19:15:00,97.568,97.599,97.568,97.59,86200000.0
2007-07-24 19:20:00,97.598,97.607,97.573,97.607,110400000.0
2007-07-24 19:25:00,97.61,97.633,97.595,97.595,93800000.0
2007-07-24 19:30:00,97.602,97.612,97.575,97.58,60200000.0
2007-07-24 19:35:00,97.589,97.608,97.575,97.593,68800000.0
2007-07-24 19:40:00,97.569,97.593,97.569,97.593,56000000.0
2007-07-24 19:45:00,97.589,97.597,97.553,97.562,83600000.0
2007-07-24 19:50:00,97.553,97.553,97.467,97.471,67200000.0
2007-07-24 19:55:00,97.462,97.531,97.457,97.517,63400000.0
2007-07-24 20:00:00,97.511,97.525,97.474,97.489,93200000.0
2007-07-24 20:05:00,97.491,97.506,97.473,97.502,91600000.0
2007-07-24 20:10:00,97.478,97.505,97.436,97.493,62800000.0
2007-07-24 20:15:00,97.495,97.518,97.468,97.469,102600000.0
2007-07-24 20:20:00,97.463,97.504,97.457,97.487,77800000.0
2007-07-24 20:25:00,97.48,97.485,97.426,97.428,62800000.0
2007-07-24 20:30:00,97.415,97.418,97.338,97.338,71800000.0
2007-07-24 20:35:00,97.35,97.389,97.324,97.326,62400000.0
2007-07-24 20:40:00,97.337,97.346,97.285,97.346,64000000.0
2007-07-24 20:45:00,97.36,97.364,97.328,97.353,57600000.0
2007-07-24 20:50:00,97.345,97.357,97.325,97.325,82000000.0
2007-07-24 20:55:00,97.327,97.327,97.25,97.25,59200000.0
2007-07-24 21:00:00,97.263,97.284,97.2,97.211,72000000.0
2007-07-24 21:05:00,97.199,97.215,97.152,97.158,68600000.0
2007-07-24 21:10:00,97.132,97.175,97.081,97.081,60200000.0
2007-07-24 21:15:00,97.045,97.057,96.957,97.051,64000000.0
2007-07-24 21:20:00,97.03,97.062,96.977,96.977,60800000.0
2007-07-24 21:25:00,96.986,96.996,96.95,96.968,64400000.0
2007-07-24 21:30:00,96.958,96.962,96.769,96.769,72000000.0
2007-07-24 21:35:00,96.775,96.787,96.587,96.704,65000000.0
2007-07-24 21:40:00,96.684,96.684,96.504,96.51,65600000.0
2007-07-24 21:45:00,96.504,96.609,96.44,96.609,70400000.0
2007-07-24 21:50:00,96.638,96.678,96.475,96.488,64800000.0
2007-07-24 21:55:00,96.471,96.471,96.416,96.438,72400000.0
2007-07-24 22:00:00,96.442,96.52,96.42,96.514,78400000.0
2007-07-24 22:05:00,96.536,96.657,96.52,96.637,68200000.0
2007-07-24 22:10:00,96.653,96.668,96.596,96.608,62400000.0
2007-07-24 22:15:00,96.6,96.675,96.597,96.642,68800000.0
2007-07-24 22:20:00,96.652,96.748,96.652,96.713,60200000.0
2007-07-24 22:25:00,96.753,96.766,96.672,96.681,60800000.0
2007-07-24 22:30:00,96.697,96.717,96.623,96.695,65000000.0
2007-07-24 22:35:00,96.702,96.775,96.696,96.775,85800000.0
2007-07-24 22:40:00,96.766,96.795,96.713,96.754,68800000.0
2007-07-24 22:45:00,96.759,96.842,96.759,96.842,67200000.0
2007-07-24 22:50:00,96.833,96.852,96.818,96.836,57600000.0
2007-07-24 22:55:00,96.83,96.885,96.827,96.861,80000000.0
2007-07-24 23:00:00,96.871,96.874,96.787,96.8,76200000.0
2007-07-24 23:05:00,96.789,96.793,96.718,96.725,92800000.0
2007-07-24 23:10:00,96.721,96.721,96.652,96.664,64400000.0
2007-07-24 23:15:00,96.659,96.669,96.546,96.549,65600000.0
2007-07-24 23:20:00,96.548,96.578,96.517,96.523,65000000.0
2007-07-24 23:25:00,96.505,96.541,96.435,96.497,68800000.0
2007-07-24 23:30:00,96.511,96.562,96.509,96.562,73600000.0
2007-07-24 23:35:00,96.569,96.61,96.548,96.601,63400000.0
2007-07-24 23:40:00,96.593,96.593,96.447,96.549,96000000.0
2007-07-24 23:45:00,96.551,96.553,96.495,96.507,70400000.0
2007-07-24 23:50:00,96.519,96.549,96.486,96.545,60800000.0
2007-07-24 23:55:00,96.569,96.641,96.481,96.637,66000000.0
2007-07-25 00:00:00,96.629,96.644,96.599,96.627,63400000.0
2007-07-25 00:05:00,96.621,96.652,96.616,96.629,54400000.0
2007-07-25 00:10:00,96.646,96.653,96.606,96.624,64400000.0
2007-07-25 00:15:00,96.635,96.65,96.604,96.65,62400000.0
2007-07-25 00:20:00,96.655,96.678,96.589,96.597,75200000.0
2007-07-25 00:25:00,96.578,96.579,96.522,96.562,76800000.0
2007-07-25 00:30:00,96.545,96.561,96.515,96.527,68800000.0
2007-07-25 00:35:00,96.52,96.581,96.505,96.581,65600000.0
2007-07-25 00:40:00,96.586,96.657,96.57,96.638,77800000.0
2007-07-25 00:45:00,96.65,96.678,96.649,96.674,64000000.0
2007-07-25 00:50:00,96.67,96.727,96.67,96.725,64000000.0
2007-07-25 00:55:00,96.711,96.817,96.709,96.817,62400000.0
2007-07-25 01:00:00,96.802,96.83,96.748,96.811,57000000.0
2007-07-25 01:05:00,96.811,96.811,96.688,96.767,70400000.0
2007-07-25 01:10:00,96.761,96.786,96.75,96.779,67200000.0
2007-07-25 01:15:00,96.779,96.779,96.729,96.746,78200000.0
2007-07-25 01:20:00,96.74,96.766,96.74,96.745,61200000.0
2007-07-25 01:25:00,96.741,96.741,96.594,96.632,68800000.0
2007-07-25 01:30:00,96.621,96.625,96.588,96.588,73600000.0
2007-07-25 01:35:00,96.575,96.603,96.531,96.561,72000000.0
2007-07-25 01:40:00,96.569,96.604,96.568,96.576,56000000.0
2007-07-25 01:45:00,96.576,96.631,96.559,96.629,75200000.0
2007-07-25 01:50:00,96.638,96.673,96.621,96.673,74000000.0
2007-07-25 01:55:00,96.659,96.677,96.588,96.677,58000000.0
2007-07-25 02:00:00,96.686,96.734,96.679,96.688,72000000.0
2007-07-25 02:05:00,96.69,96.707,96.631,96.638,71400000.0
2007-07-25 02:10:00,96.624,96.706,96.623,96.679,57000000.0
2007-07-25 02:15:00,96.693,96.738,96.647,96.699,57000000.0
2007-07-25 02:20:00,96.674,96.678,96.554,96.647,65800000.0
2007-07-25 02:25:00,96.65,96.679,96.613,96.631,63800000.0
2007-07-25 02:30:00,96.631,96.638,96.552,96.561,65400000.0
2007-07-25 02:35:00,96.556,96.562,96.518,96.555,67200000.0
2007-07-25 02:40:00,96.549,96.549,96.416,96.417,57600000.0
2007-07-25 02:45:00,96.433,96.485,96.403,96.403,68200000.0
2007-07-25 02:50:00,96.41,96.41,96.155,96.259,56000000.0
2007-07-25 02:55:00,96.258,96.276,96.179,96.18,64000000.0
2007-07-25 03:00:00,96.167,96.167,95.994,95.996,64000000.0
2007-07-25 03:05:00,95.962,96.154,95.962,96.154,68800000.0
2007-07-25 03:10:00,96.18,96.291,96.174,96.219,56000000.0
2007-07-25 03:15:00,96.219,96.219,96.067,96.082,68800000.0
2007-07-25 03:20:00,96.092,96.205,96.07,96.205,62400000.0
2007-07-25 03:25:00,96.189,96.289,96.167,96.289,72000000.0
2007-07-25 03:30:00,96.311,96.314,95.986,96.12,70200000.0
2007-07-25 03:35:00,96.128,96.325,96.122,96.309,72000000.0
2007-07-25 03:40:00,96.319,96.384,96.315,96.36,60800000.0
2007-07-25 03:45:00,96.359,96.374,96.235,96.235,52600000.0
2007-07-25 03:50:00,96.199,96.222,96.188,96.221,64400000.0
2007-07-25 03:55:00,96.217,96.26,96.194,96.243,68800000.0
2007-07-25 04:00:00,96.229,96.246,96.216,96.222,63400000.0
2007-07-25 04:05:00,96.229,96.27,96.224,96.25,62400000.0
2007-07-25 04:10:00,96.244,96.244,96.083,96.083,62400000.0
2007-07-25 04:15:00,96.098,96.13,96.075,96.13,63400000.0
2007-07-25 04:20:00,96.114,96.142,96.028,96.119,64000000.0
2007-07-25 04:25:00,96.133,96.208,96.114,96.189,62400000.0
2007-07-25 04:30:00,96.163,96.171,96.062,96.157,67200000.0
2007-07-25 04:35:00,96.168,96.272,96.168,96.27,62800000.0
2007-07-25 04:40:00,96.261,96.339,96.259,96.291,53600000.0
2007-07-25 04:45:00,96.303,96.303,96.232,96.245,70400000.0
2007-07-25 04:50:00,96.244,96.308,96.185,96.307,60200000.0
2007-07-25 04:55:00,96.315,96.366,96.298,96.366,62400000.0
2007-07-25 05:00:00,96.365,96.428,96.317,96.425,60800000.0
2007-07-25 05:05:00,96.425,96.433,96.393,96.395,65600000.0
2007-07-25 05:10:00,96.405,96.42,96.389,96.42,61800000.0
2007-07-25 05:15:00,96.425,96.431,96.364,96.416,66000000.0
2007-07-25 05:20:00,96.399,96.446,96.383,96.428,62400000.0
2007-07-25 05:25:00,96.418,96.457,96.399,96.436,60800000.0
2007-07-25 05:30:00,96.448,96.511,96.424,96.511,62800000.0
2007-07-25 05:35:00,96.509,96.536,96.49,96.494,63800000.0
2007-07-25 05:40:00,96.511,96.536,96.497,96.536,62400000.0
2007-07-25 05:45:00,96.537,96.54,96.489,96.54,70400000.0
2007-07-25 05:50:00,96.517,96.556,96.49,96.556,63400000.0
2007-07-25 05:55:00,96.506,96.678,96.506,96.619,62800000.0
2007-07-25 06:00:00,96.651,96.745,96.651,96.736,56000000.0
2007-07-25 06:05:00,96.738,96.738,96.706,96.726,65600000.0
2007-07-25 06:10:00,96.748,96.767,96.662,96.717,65600000.0
2007-07-25 06:15:00,96.707,96.746,96.701,96.728,62400000.0
2007-07-25 06:20:00,96.729,96.753,96.724,96.75,67200000.0
2007-07-25 06:25:00,96.747,96.751,96.702,96.736,50600000.0
2007-07-25 06:30:00,96.729,96.753,96.712,96.753,67600000.0
2007-07-25 06:35:00,96.758,96.758,96.72,96.732,69000000.0
2007-07-25 06:40:00,96.738,96.772,96.738,96.759,68800000.0
2007-07-25 06:45:00,96.756,96.778,96.733,96.749,63400000.0
2007-07-25 06:50:00,96.733,96.838,96.73,96.833,71400000.0
2007-07-25 06:55:00,96.826,96.865,96.814,96.847,61800000.0
2007-07-25 07:00:00,96.847,96.901,96.83,96.897,72000000.0
2007-07-25 07:05:00,96.901,96.903,96.864,96.871,64000000.0
2007-07-25 07:10:00,96.884,96.95,96.863,96.95,60800000.0
2007-07-25 07:15:00,96.927,96.96,96.92,96.948,65600000.0
2007-07-25 07:20:00,96.995,97.024,96.975,97.012,71400000.0
2007-07-25 07:25:00,97.027,97.027,96.981,96.995,73600000.0
2007-07-25 07:30:00,96.998,97.01,96.966,96.99,69600000.0
2007-07-25 07:35:00,96.979,96.988,96.948,96.948,62400000.0
2007-07-25 07:40:00,96.946,96.987,96.935,96.973,60800000.0
2007-07-25 07:45:00,96.972,96.987,96.952,96.964,69200000.0
2007-07-25 07:50:00,96.96,97.009,96.951,96.987,62400000.0
2007-07-25 07:55:00,96.976,97.039,96.97,97.028,63400000.0
2007-07-25 08:00:00,97.039,97.073,96.994,97.054,70400000.0
2007-07-25 08:05:00,97.061,97.066,96.94,96.94,68800000.0
2007-07-25 08:10:00,96.936,96.966,96.889,96.946,64000000.0
2007-07-25 08:15:00,96.956,96.956,96.899,96.907,64000000.0
2007-07-25 08:20:00,96.915,96.944,96.902,96.919,73600000.0
2007-07-25 08:25:00,96.914,96.918,96.79,96.794,64000000.0
2007-07-25 08:30:00,96.794,96.872,96.794,96.872,64000000.0
2007-07-25 08:35:00,96.881,96.91,96.876,96.907,73600000.0
2007-07-25 08:40:00,96.911,96.911,96.847,96.847,72000000.0
2007-07-25 08:45:00,96.829,96.855,96.801,96.848,69200000.0
2007-07-25 08:50:00,96.845,96.923,96.845,96.855,72000000.0
2007-07-25 08:55:00,96.858,96.858,96.776,96.801,67200000.0
2007-07-25 09:00:00,96.847,96.889,96.827,96.888,67200000.0
2007-07-25 09:05:00,96.889,96.916,96.859,96.869,67200000.0
2007-07-25 09:10:00,96.845,96.881,96.783,96.881,60800000.0
2007-07-25 09:15:00,96.86,96.874,96.817,96.856,62400000.0
2007-07-25 09:20:00,96.857,96.861,96.753,96.775,69800000.0
2007-07-25 09:25:00,96.761,96.762,96.626,96.687,59200000.0
2007-07-25 09:30:00,96.702,96.765,96.7,96.756,64400000.0
2007-07-25 09:35:00,96.744,96.768,96.637,96.768,67600000.0
2007-07-25 09:40:00,96.766,96.781,96.746,96.746,67200000.0
2007-07-25 09:45:00,96.754,96.781,96.71,96.766,60800000.0
2007-07-25 09:50:00,96.768,96.771,96.737,96.757,67200000.0
2007-07-25 09:55:00,96.764,96.792,96.689,96.762,78800000.0
2007-07-25 10:00:00,96.754,96.77,96.628,96.756,62400000.0
2007-07-25 10:05:00,96.753,96.778,96.733,96.75,67200000.0
2007-07-25 10:10:00,96.759,96.829,96.747,96.826,66000000.0
2007-07-25 10:15:00,96.822,96.827,96.78,96.812,59200000.0
2007-07-25 10:20:00,96.809,96.809,96.752,96.752,68800000.0
2007-07-25 10:25:00,96.765,96.789,96.691,96.691,58600000.0
2007-07-25 10:30:00,96.703,96.728,96.678,96.702,65400000.0
2007-07-25 10:35:00,96.691,96.716,96.617,96.683,57000000.0
2007-07-25 10:40:00,96.685,96.757,96.68,96.733,63800000.0
2007-07-25 10:45:00,96.744,96.752,96.699,96.726,62800000.0
2007-07-25 10:50:00,96.738,96.772,96.703,96.767,73600000.0
2007-07-25 10:55:00,96.77,96.838,96.743,96.828,68800000.0
2007-07-25 11:00:00,96.818,96.86,96.781,96.841,68800000.0
2007-07-25 11:05:00,96.839,96.846,96.745,96.807,81000000.0
2007-07-25 11:10:00,96.789,96.878,96.789,96.863,66600000.0
2007-07-25 11:15:00,96.842,96.85,96.806,96.845,65600000.0
2007-07-25 11:20:00,96.849,96.862,96.801,96.815,64000000.0
2007-07-25 11:25:00,96.8,96.804,96.763,96.763,72400000.0
2007-07-25 11:30:00,96.772,96.799,96.763,96.792,69200000.0
2007-07-25 11:35:00,96.827,96.85,96.805,96.819,57600000.0
2007-07-25 11:40:00,96.83,96.865,96.828,96.863,67200000.0
2007-07-25 11:45:00,96.865,96.939,96.862,96.91,67200000.0
2007-07-25 11:50:00,96.902,96.914,96.845,96.856,66000000.0
2007-07-25 11:55:00,96.853,96.869,96.798,96.856,64000000.0
2007-07-25 12:00:00,96.864,96.864,96.802,96.834,65600000.0
2007-07-25 12:05:00,96.832,96.883,96.832,96.883,67200000.0
2007-07-25 12:10:00,96.88,96.899,96.818,96.826,59200000.0
2007-07-25 12:15:00,96.834,96.876,96.801,96.848,71400000.0
2007-07-25 12:20:00,96.863,96.928,96.86,96.877,73600000.0
2007-07-25 12:25:00,96.88,96.929,96.878,96.929,64000000.0
2007-07-25 12:30:00,96.934,96.934,96.881,96.914,70400000.0
2007-07-25 12:35:00,96.923,96.932,96.787,96.873,67600000.0
2007-07-25 12:40:00,96.868,96.893,96.856,96.876,73600000.0
2007-07-25 12:45:00,96.876,96.897,96.86,96.88,70800000.0
2007-07-25 12:50:00,96.881,96.916,96.871,96.877,60800000.0
2007-07-25 12:55:00,96.889,96.909,96.886,96.897,71400000.0
2007-07-25 13:00:00,96.907,96.954,96.89,96.935,67200000.0
2007-07-25 13:05:00,96.915,96.954,96.912,96.941,68800000.0
2007-07-25 13:10:00,96.949,96.949,96.903,96.92,70800000.0
2007-07-25 13:15:00,96.938,96.97,96.923,96.959,70600000.0
2007-07-25 13:20:00,96.954,97.025,96.954,96.966,60200000.0
2007-07-25 13:25:00,96.955,97.023,96.909,97.003,75000000.0
2007-07-25 13:30:00,97.028,97.028,96.997,96.999,66600000.0
2007-07-25 13:35:00,96.994,97.027,96.986,97.003,116600000.0
2007-07-25 13:40:00,96.998,96.998,96.935,96.941,126200000.0
2007-07-25 13:45:00,96.952,96.97,96.937,96.958,88000000.0
2007-07-25 13:50:00,96.959,96.962,96.92,96.936,91600000.0
2007-07-25 13:55:00,96.972,96.993,96.959,96.971,103400000.0
2007-07-25 14:00:00,96.968,96.968,96.907,96.917,118800000.0
2007-07-25 14:05:00,96.929,96.936,96.895,96.916,149000000.0
2007-07-25 14:10:00,96.922,96.962,96.921,96.954,102400000.0
2007-07-25 14:15:00,96.93,96.981,96.911,96.964,96400000.0
2007-07-25 14:20:00,96.963,96.969,96.936,96.969,138600000.0
2007-07-25 14:25:00,96.973,97.031,96.973,97.003,90000000.0
2007-07-25 14:30:00,96.981,97.024,96.98,96.989,140200000.0
2007-07-25 14:35:00,96.995,97.012,96.981,97.01,107000000.0
2007-07-25 14:40:00,96.987,96.99,96.919,96.919,120400000.0
2007-07-25 14:45:00,96.935,96.954,96.93,96.942,89600000.0
2007-07-25 14:50:00,96.94,96.94,96.878,96.886,104000000.0
2007-07-25 14:55:00,96.885,96.92,96.877,96.907,75200000.0
2007-07-25 15:00:00,96.912,96.92,96.887,96.887,91600000.0
2007-07-25 15:05:00,96.898,96.939,96.896,96.899,86400000.0
2007-07-25 15:10:00,96.895,96.927,96.894,96.897,162600000.0
2007-07-25 15:15:00,96.888,96.888,96.802,96.835,119400000.0
2007-07-25 15:20:00,96.83,96.899,96.83,96.898,125800000.0
2007-07-25 15:25:00,96.884,96.896,96.769,96.873,211000000.0
2007-07-25 15:30:00,96.795,96.922,96.776,96.901,257200000.0
2007-07-25 15:35:00,96.886,96.909,96.85,96.886,192800000.0
2007-07-25 15:40:00,96.885,96.932,96.885,96.895,158800000.0
2007-07-25 15:45:00,96.902,96.92,96.876,96.883,98000000.0
2007-07-25 15:50:00,96.882,96.941,96.882,96.929,97600000.0
2007-07-25 15:55:00,96.934,96.954,96.891,96.921,143600000.0
2007-07-25 16:00:00,96.875,96.963,96.869,96.907,224200000.0
2007-07-25 16:05:00,96.874,96.884,96.821,96.823,204200000.0
2007-07-25 16:10:00,96.829,96.91,96.829,96.873,173200000.0
2007-07-25 16:15:00,96.86,96.882,96.848,96.873,175200000.0
2007-07-25 16:20:00,96.867,96.867,96.774,96.774,140000000.0
2007-07-25 16:25:00,96.79,96.839,96.783,96.809,124600000.0
2007-07-25 16:30:00,96.797,96.819,96.594,96.609,128000000.0
2007-07-25 16:35:00,96.622,96.646,96.529,96.583,220000000.0
2007-07-25 16:40:00,96.553,96.553,96.447,96.447,212200000.0
2007-07-25 16:45:00,96.443,96.454,96.389,96.41,226000000.0
2007-07-25 16:50:00,96.402,96.454,96.364,96.406,195000000.0
2007-07-25 16:55:00,96.367,96.469,96.317,96.317,147200000.0
2007-07-25 17:00:00,96.34,96.57,96.34,96.57,209600000.0
2007-07-25 17:05:00,96.584,96.585,96.523,96.558,276000000.0
2007-07-25 17:10:00,96.563,96.598,96.544,96.544,140400000.0
2007-07-25 17:15:00,96.509,96.509,96.326,96.354,156200000.0
2007-07-25 17:20:00,96.36,96.405,96.346,96.405,88000000.0
2007-07-25 17:25:00,96.427,96.558,96.427,96.523,157800000.0
2007-07-25 17:30:00,96.534,96.552,96.468,96.471,259000000.0
2007-07-25 17:35:00,96.447,96.447,96.354,96.398,143400000.0
2007-07-25 17:40:00,96.406,96.454,96.379,96.454,148200000.0
2007-07-25 17:45:00,96.461,96.527,96.461,96.508,233600000.0
2007-07-25 17:50:00,96.501,96.564,96.492,96.564,178000000.0
2007-07-25 17:55:00,96.568,96.615,96.566,96.601,200400000.0
2007-07-25 18:00:00,96.606,96.629,96.593,96.62,178000000.0
2007-07-25 18:05:00,96.608,96.613,96.503,96.575,172200000.0
2007-07-25 18:10:00,96.575,96.585,96.52,96.546,88000000.0
2007-07-25 18:15:00,96.55,96.571,96.533,96.571,206400000.0
2007-07-25 18:20:00,96.561,96.561,96.532,96.551,187000000.0
2007-07-25 18:25:00,96.581,96.611,96.575,96.598,136000000.0
2007-07-25 18:30:00,96.606,96.613,96.587,96.613,169800000.0
2007-07-25 18:35:00,96.61,96.616,96.552,96.572,273800000.0
2007-07-25 18:40:00,96.557,96.577,96.537,96.555,296400000.0
2007-07-25 18:45:00,96.558,96.558,96.479,96.484,92200000.0
2007-07-25 18:50:00,96.47,96.485,96.416,96.432,127200000.0
2007-07-25 18:55:00,96.432,96.466,96.417,96.449,121600000.0
2007-07-25 19:00:00,96.448,96.476,96.446,96.459,99600000.0
2007-07-25 19:05:00,96.472,96.53,96.463,96.52,136400000.0
2007-07-25 19:10:00,96.52,96.52,96.413,96.432,77800000.0
2007-07-25 19:15:00,96.418,96.439,96.384,96.42,85200000.0
2007-07-25 19:20:00,96.458,96.458,96.407,96.409,110400000.0
2007-07-25 19:25:00,96.395,96.43,96.395,96.399,93800000.0
2007-07-25 19:30:00,96.395,96.401,96.341,96.4,61600000.0
2007-07-25 19:35:00,96.386,96.419,96.386,96.397,68800000.0
2007-07-25 19:40:00,96.406,96.453,96.406,96.453,56000000.0
2007-07-25 19:45:00,96.476,96.499,96.454,96.499,84800000.0
2007-07-25 19:50:00,96.493,96.495,96.455,96.471,67200000.0
2007-07-25 19:55:00,96.473,96.491,96.456,96.474,64000000.0
2007-07-25 20:00:00,96.472,96.478,96.45,96.465,94400000.0
2007-07-25 20:05:00,96.464,96.464,96.425,96.455,91200000.0
2007-07-25 20:10:00,96.461,96.503,96.431,96.503,62800000.0
2007-07-25 20:15:00,96.497,96.513,96.482,96.497,102200000.0
2007-07-25 20:20:00,96.486,96.524,96.481,96.521,77800000.0
2007-07-25 20:25:00,96.528,96.577,96.525,96.554,58000000.0
2007-07-25 20:30:00,96.536,96.578,96.527,96.575,72400000.0
2007-07-25 20:35:00,96.587,96.59,96.522,96.535,62400000.0
2007-07-25 20:40:00,96.522,96.539,96.506,96.521,62800000.0
2007-07-25 20:45:00,96.539,96.703,96.536,96.674,68800000.0
2007-07-25 20:50:00,96.671,96.724,96.671,96.697,81600000.0
2007-07-25 20:55:00,96.687,96.722,96.656,96.709,59200000.0
2007-07-25 21:00:00,96.712,96.833,96.692,96.776,72000000.0
2007-07-25 21:05:00,96.767,96.814,96.759,96.771,68800000.0
2007-07-25 21:10:00,96.76,96.855,96.76,96.853,61200000.0
2007-07-25 21:15:00,96.848,96.869,96.726,96.783,64000000.0
2007-07-25 21:20:00,96.771,96.806,96.75,96.75,60800000.0
2007-07-25 21:25:00,96.756,96.773,96.738,96.741,64000000.0
2007-07-25 21:30:00,96.737,96.737,96.699,96.701,71400000.0
2007-07-25 21:35:00,96.706,96.742,96.649,96.728,65000000.0
2007-07-25 21:40:00,96.724,96.724,96.695,96.721,65000000.0
2007-07-25 21:45:00,96.724,96.729,96.706,96.714,70400000.0
2007-07-25 21:50:00,96.722,96.764,96.712,96.764,64000000.0
2007-07-25 21:55:00,96.76,96.791,96.691,96.691,73600000.0
2007-07-25 22:00:00,96.701,96.702,96.658,96.658,78400000.0
2007-07-25 22:05:00,96.638,96.648,96.56,96.611,68800000.0
2007-07-25 22:10:00,96.622,96.643,96.609,96.627,61800000.0
2007-07-25 22:15:00,96.619,96.619,96.539,96.559,69200000.0
2007-07-25 22:20:00,96.552,96.565,96.538,96.559,61200000.0
2007-07-25 22:25:00,96.563,96.59,96.551,96.557,61200000.0
2007-07-25 22:30:00,96.568,96.751,96.568,96.737,65600000.0
2007-07-25 22:35:00,96.724,96.738,96.692,96.702,86400000.0
2007-07-25 22:40:00,96.665,96.712,96.645,96.712,68800000.0
2007-07-25 22:45:00,96.734,96.746,96.689,96.689,67200000.0
2007-07-25 22:50:00,96.694,96.778,96.678,96.778,58000000.0
2007-07-25 22:55:00,96.767,96.818,96.749,96.749,80000000.0
2007-07-25 23:00:00,96.863,96.863,96.298,96.408,76800000.0
2007-07-25 23:05:00,96.434,96.475,96.413,96.418,92800000.0
2007-07-25 23:10:00,96.41,96.41,96.244,96.257,63400000.0
2007-07-25 23:15:00,96.254,96.342,96.235,96.333,65600000.0
2007-07-25 23:20:00,96.338,96.5,96.324,96.471,65000000.0
2007-07-25 23:25:00,96.461,96.476,96.336,96.377,68800000.0
2007-07-25 23:30:00,96.377,96.382,96.332,96.345,74000000.0
2007-07-25 23:35:00,96.351,96.585,96.349,96.585,64000000.0
2007-07-25 23:40:00,96.604,96.626,96.545,96.545,96000000.0
2007-07-25 23:45:00,96.536,96.548,96.502,96.502,70400000.0
2007-07-25 23:50:00,96.506,96.531,96.5,96.523,60800000.0
2007-07-25 23:55:00,96.52,96.527,96.41,96.452,66600000.0
2007-07-26 00:00:00,96.466,96.547,96.456,96.534,64000000.0
2007-07-26 00:05:00,96.529,96.559,96.494,96.513,54400000.0
2007-07-26 00:10:00,96.525,96.534,96.481,96.529,64000000.0
2007-07-26 00:15:00,96.553,96.584,96.538,96.541,62200000.0
2007-07-26 00:20:00,96.536,96.542,96.497,96.524,75200000.0
2007-07-26 00:25:00,96.53,96.53,96.484,96.515,78400000.0
2007-07-26 00:30:00,96.506,96.534,96.478,96.494,68200000.0
2007-07-26 00:35:00,96.493,96.574,96.483,96.565,62400000.0
2007-07-26 00:40:00,96.576,96.682,96.57,96.667,78400000.0
2007-07-26 00:45:00,96.677,96.687,96.585,96.585,63800000.0
2007-07-26 00:50:00,96.583,96.598,96.555,96.571,64000000.0
2007-07-26 00:55:00,96.551,96.551,96.487,96.501,61800000.0
2007-07-26 01:00:00,96.477,96.539,96.475,96.487,70400000.0
2007-07-26 01:05:00,96.504,96.516,96.448,96.504,70400000.0
2007-07-26 01:10:00,96.521,96.544,96.517,96.529,67200000.0
2007-07-26 01:15:00,96.54,96.554,96.509,96.521,78400000.0
2007-07-26 01:20:00,96.518,96.531,96.5,96.523,61200000.0
2007-07-26 01:25:00,96.514,96.523,96.491,96.509,69200000.0
2007-07-26 01:30:00,96.505,96.505,96.465,96.479,73600000.0
2007-07-26 01:35:00,96.472,96.486,96.435,96.47,72000000.0
2007-07-26 01:40:00,96.474,96.504,96.455,96.504,56000000.0
2007-07-26 01:45:00,96.503,96.567,96.502,96.554,74000000.0
2007-07-26 01:50:00,96.548,96.623,96.548,96.585,73600000.0
2007-07-26 01:55:00,96.598,96.601,96.581,96.594,59600000.0
2007-07-26 02:00:00,96.607,96.625,96.594,96.604,72000000.0
2007-07-26 02:05:00,96.607,96.618,96.558,96.563,72000000.0
2007-07-26 02:10:00,96.556,96.585,96.531,96.568,57000000.0
2007-07-26 02:15:00,96.575,96.606,96.548,96.589,57600000.0
2007-07-26 02:20:00,96.588,96.595,96.487,96.583,65600000.0
2007-07-26 02:25:00,96.561,96.585,96.548,96.562,62800000.0
2007-07-26 02:30:00,96.579,96.611,96.579,96.598,65600000.0
2007-07-26 02:35:00,96.621,96.622,96.586,96.61,67200000.0
2007-07-26 02:40:00,96.582,96.656,96.575,96.643,57600000.0
2007-07-26 02:45:00,96.631,96.663,96.62,96.63,68200000.0
2007-07-26 02:50:00,96.629,96.676,96.577,96.676,55400000.0
2007-07-26 02:55:00,96.673,96.701,96.647,96.701,51600000.0
2007-07-26 03:00:00,96.704,96.743,96.614,96.698,62800000.0
2007-07-26 03:05:00,96.696,96.696,96.64,96.666,68800000.0
2007-07-26 03:10:00,96.661,96.661,96.55,96.55,56000000.0
2007-07-26 03:15:00,96.55,96.55,96.443,96.443,68800000.0
2007-07-26 03:20:00,96.432,96.453,96.386,96.437,62800000.0
2007-07-26 03:25:00,96.455,96.57,96.446,96.567,70800000.0
2007-07-26 03:30:00,96.569,96.569,96.504,96.515,61200000.0
2007-07-26 03:35:00,96.513,96.521,96.452,96.521,70800000.0
2007-07-26 03:40:00,96.516,96.517,96.455,96.476,60800000.0
2007-07-26 03:45:00,96.451,96.458,96.391,96.396,52800000.0
2007-07-26 03:50:00,96.392,96.392,96.336,96.343,62400000.0
2007-07-26 03:55:00,96.33,96.373,96.301,96.362,68800000.0
2007-07-26 04:00:00,96.368,96.379,96.305,96.306,64000000.0
2007-07-26 04:05:00,96.315,96.321,96.227,96.235,62400000.0
2007-07-26 04:10:00,96.237,96.237,96.022,96.022,62400000.0
2007-07-26 04:15:00,96.01,96.061,95.96,96.058,64400000.0
2007-07-26 04:20:00,96.061,96.061,95.94,95.966,64400000.0
2007-07-26 04:25:00,95.956,96.018,95.897,96.015,62400000.0
2007-07-26 04:30:00,96.019,96.099,96.0,96.08,58600000.0
2007-07-26 04:35:00,96.064,96.075,95.972,95.972,62400000.0
2007-07-26 04:40:00,95.95,95.951,95.903,95.908,55400000.0
2007-07-26 04:45:00,95.941,95.98,95.935,95.946,70400000.0
2007-07-26 04:50:00,95.955,95.998,95.902,95.998,60600000.0
2007-07-26 04:55:00,96.003,96.046,95.991,96.046,62400000.0
2007-07-26 05:00:00,96.037,96.059,96.01,96.04,60200000.0
2007-07-26 05:05:00,96.071,96.108,96.06,96.107,65600000.0
2007-07-26 05:10:00,96.114,96.116,96.077,96.077,61800000.0
2007-07-26 05:15:00,96.081,96.106,96.023,96.092,67200000.0
2007-07-26 05:20:00,96.099,96.113,96.095,96.095,62400000.0
2007-07-26 05:25:00,96.101,96.111,96.074,96.1,56000000.0
2007-07-26 05:30:00,96.096,96.106,96.077,96.101,62400000.0
2007-07-26 05:35:00,96.094,96.172,96.094,96.172,64000000.0
2007-07-26 05:40:00,96.174,96.256,96.174,96.232,62800000.0
2007-07-26 05:45:00,96.216,96.252,96.216,96.252,70400000.0
2007-07-26 05:50:00,96.242,96.259,96.219,96.235,64000000.0
2007-07-26 05:55:00,96.18,96.269,96.149,96.257,62800000.0
2007-07-26 06:00:00,96.261,96.263,96.237,96.257,56000000.0
2007-07-26 06:05:00,96.255,96.307,96.245,96.299,65000000.0
2007-07-26 06:10:00,96.291,96.351,96.203,96.32,65600000.0
2007-07-26 06:15:00,96.323,96.372,96.323,96.372,63200000.0
2007-07-26 06:20:00,96.369,96.369,96.325,96.366,67600000.0
2007-07-26 06:25:00,96.374,96.414,96.374,96.394,59600000.0
2007-07-26 06:30:00,96.376,96.381,96.228,96.228,67200000.0
2007-07-26 06:35:00,96.236,96.265,96.21,96.216,67600000.0
2007-07-26 06:40:00,96.246,96.278,96.211,96.223,68400000.0
2007-07-26 06:45:00,96.223,96.238,96.208,96.232,63400000.0
2007-07-26 06:50:00,96.227,96.3,96.227,96.3,72000000.0
2007-07-26 06:55:00,96.307,96.314,96.283,96.301,62400000.0
2007-07-26 07:00:00,96.3,96.301,96.276,96.297,72400000.0
2007-07-26 07:05:00,96.311,96.314,96.259,96.283,64000000.0
2007-07-26 07:10:00,96.285,96.296,96.202,96.285,60800000.0
2007-07-26 07:15:00,96.277,96.28,96.23,96.237,65400000.0
2007-07-26 07:20:00,96.249,96.256,96.14,96.171,71400000.0
2007-07-26 07:25:00,96.189,96.198,96.149,96.156,73600000.0
2007-07-26 07:30:00,96.161,96.23,96.16,96.219,70400000.0
2007-07-26 07:35:00,96.211,96.292,96.202,96.286,63200000.0
2007-07-26 07:40:00,96.275,96.3,96.267,96.285,61200000.0
2007-07-26 07:45:00,96.291,96.309,96.266,96.309,68200000.0
2007-07-26 07:50:00,96.301,96.301,96.162,96.162,61800000.0
2007-07-26 07:55:00,96.147,96.147,96.089,96.098,64000000.0
2007-07-26 08:00:00,96.1,96.104,96.029,96.053,70800000.0
2007-07-26 08:05:00,96.059,96.066,95.929,95.977,68800000.0
2007-07-26 08:10:00,95.968,96.034,95.968,96.019,64000000.0
2007-07-26 08:15:00,96.031,96.049,96.01,96.032,63200000.0
2007-07-26 08:20:00,96.038,96.054,95.971,95.971,73000000.0
2007-07-26 08:25:00,95.964,95.982,95.886,95.912,63400000.0
2007-07-26 08:30:00,95.922,95.997,95.922,95.958,64000000.0
2007-07-26 08:35:00,95.941,95.968,95.927,95.968,73000000.0
2007-07-26 08:40:00,95.971,95.989,95.936,95.989,72000000.0
2007-07-26 08:45:00,95.996,96.05,95.978,95.987,68800000.0
2007-07-26 08:50:00,95.991,96.006,95.921,95.945,72400000.0
2007-07-26 08:55:00,95.993,96.04,95.975,96.027,67200000.0
2007-07-26 09:00:00,96.041,96.041,95.967,96.014,67600000.0
2007-07-26 09:05:00,96.016,96.051,95.984,96.006,67200000.0
2007-07-26 09:10:00,95.991,96.008,95.887,95.888,60800000.0
2007-07-26 09:15:00,95.866,95.886,95.744,95.77,62800000.0
2007-07-26 09:20:00,95.743,95.748,95.608,95.659,70800000.0
2007-07-26 09:25:00,95.682,95.712,95.644,95.685,59200000.0
2007-07-26 09:30:00,95.7,95.73,95.686,95.729,64000000.0
2007-07-26 09:35:00,95.728,95.738,95.628,95.651,68800000.0
2007-07-26 09:40:00,95.635,95.656,95.514,95.58,67000000.0
2007-07-26 09:45:00,95.63,95.714,95.593,95.677,60800000.0
2007-07-26 09:50:00,95.68,95.752,95.68,95.752,66600000.0
2007-07-26 09:55:00,95.74,95.74,95.615,95.675,78400000.0
2007-07-26 10:00:00,95.665,95.672,95.576,95.671,62800000.0
2007-07-26 10:05:00,95.669,95.735,95.656,95.735,66600000.0
2007-07-26 10:10:00,95.717,95.748,95.699,95.735,65600000.0
2007-07-26 10:15:00,95.722,95.766,95.714,95.739,58600000.0
2007-07-26 10:20:00,95.743,95.747,95.706,95.706,68200000.0
2007-07-26 10:25:00,95.696,95.742,95.675,95.713,59200000.0
2007-07-26 10:30:00,95.682,95.748,95.682,95.716,65600000.0
2007-07-26 10:35:00,95.733,95.775,95.673,95.767,58000000.0
2007-07-26 10:40:00,95.767,95.805,95.751,95.801,64000000.0
2007-07-26 10:45:00,95.789,95.839,95.787,95.787,62400000.0
2007-07-26 10:50:00,95.793,95.89,95.793,95.882,73600000.0
2007-07-26 10:55:00,95.891,95.902,95.783,95.876,68800000.0
2007-07-26 11:00:00,95.875,95.935,95.866,95.93,68800000.0
2007-07-26 11:05:00,95.912,96.029,95.898,96.019,82400000.0
2007-07-26 11:10:00,96.015,96.026,95.942,96.017,66600000.0
2007-07-26 11:15:00,96.013,96.076,95.996,96.064,65600000.0
2007-07-26 11:20:00,96.023,96.027,95.993,96.017,63400000.0
2007-07-26 11:25:00,96.028,96.032,95.945,95.945,72000000.0
2007-07-26 11:30:00,95.932,95.938,95.82,95.875,69200000.0
2007-07-26 11:35:00,95.869,95.923,95.869,95.922,57600000.0
2007-07-26 11:40:00,95.905,95.97,95.893,95.97,67000000.0
2007-07-26 11:45:00,95.984,96.03,95.974,95.995,66600000.0
2007-07-26 11:50:00,96.024,96.124,96.022,96.119,65600000.0
2007-07-26 11:55:00,96.118,96.122,96.047,96.098,63400000.0
2007-07-26 12:00:00,96.103,96.161,96.087,96.15,65600000.0
2007-07-26 12:05:00,96.161,96.179,96.096,96.096,67200000.0
2007-07-26 12:10:00,96.078,96.078,95.981,95.986,59200000.0
2007-07-26 12:15:00,95.986,95.987,95.886,95.979,72000000.0
2007-07-26 12:20:00,95.975,95.975,95.82,95.82,73000000.0
2007-07-26 12:25:00,95.814,95.894,95.793,95.894,64000000.0
2007-07-26 12:30:00,95.893,95.895,95.829,95.844,70400000.0
2007-07-26 12:35:00,95.856,95.901,95.802,95.876,67200000.0
2007-07-26 12:40:00,95.891,95.901,95.827,95.83,73600000.0
2007-07-26 12:45:00,95.818,95.827,95.714,95.808,69800000.0
2007-07-26 12:50:00,95.804,95.804,95.697,95.703,60800000.0
2007-07-26 12:55:00,95.699,95.731,95.681,95.708,72400000.0
2007-07-26 13:00:00,95.71,95.785,95.699,95.704,66600000.0
2007-07-26 13:05:00,95.696,95.707,95.538,95.572,68800000.0
2007-07-26 13:10:00,95.555,95.555,95.309,95.309,70400000.0
2007-07-26 13:15:00,95.289,95.363,95.131,95.131,70400000.0
2007-07-26 13:20:00,95.098,95.102,94.901,95.102,60600000.0
2007-07-26 13:25:00,95.123,95.165,95.047,95.165,75200000.0
2007-07-26 13:30:00,95.162,95.182,95.044,95.044,67200000.0
2007-07-26 13:35:00,95.007,95.053,95.004,95.041,115000000.0
2007-07-26 13:40:00,95.055,95.188,95.036,95.128,128000000.0
2007-07-26 13:45:00,95.114,95.143,95.056,95.125,88000000.0
2007-07-26 13:50:00,95.141,95.235,95.141,95.214,90600000.0
2007-07-26 13:55:00,95.211,95.281,95.201,95.271,104000000.0
2007-07-26 14:00:00,95.301,95.355,95.237,95.278,120000000.0
2007-07-26 14:05:00,95.281,95.429,95.272,95.421,150000000.0
2007-07-26 14:10:00,95.386,95.393,95.261,95.283,102400000.0
2007-07-26 14:15:00,95.296,95.344,95.272,95.34,95400000.0
2007-07-26 14:20:00,95.333,95.333,95.221,95.237,138000000.0
2007-07-26 14:25:00,95.223,95.23,95.114,95.188,91200000.0
2007-07-26 14:30:00,95.161,95.195,95.016,95.016,141200000.0
2007-07-26 14:35:00,94.957,94.957,94.801,94.822,107200000.0
2007-07-26 14:40:00,94.818,95.01,94.803,94.981,118800000.0
2007-07-26 14:45:00,94.929,94.958,94.903,94.948,89600000.0
2007-07-26 14:50:00,94.955,95.014,94.946,95.014,104000000.0
2007-07-26 14:55:00,95.006,95.006,94.909,94.934,75200000.0
2007-07-26 15:00:00,94.906,94.918,94.733,94.756,91600000.0
2007-07-26 15:05:00,94.735,94.735,94.566,94.603,86400000.0
2007-07-26 15:10:00,94.604,94.604,94.399,94.399,160400000.0
2007-07-26 15:15:00,94.345,94.345,94.149,94.264,120000000.0
2007-07-26 15:20:00,94.297,94.448,94.297,94.43,126400000.0
2007-07-26 15:25:00,94.417,94.459,94.337,94.42,210400000.0
2007-07-26 15:30:00,94.283,94.386,94.205,94.247,258600000.0
2007-07-26 15:35:00,94.274,94.31,94.253,94.306,190800000.0
2007-07-26 15:40:00,94.292,94.292,94.227,94.27,158800000.0
2007-07-26 15:45:00,94.303,94.491,94.298,94.491,98000000.0
2007-07-26 15:50:00,94.539,94.697,94.511,94.561,97400000.0
2007-07-26 15:55:00,94.578,94.603,94.502,94.504,144000000.0
2007-07-26 16:00:00,94.479,94.479,94.384,94.422,224000000.0
2007-07-26 16:05:00,94.431,94.456,94.346,94.456,203600000.0
2007-07-26 16:10:00,94.499,94.749,94.499,94.68,171600000.0
2007-07-26 16:15:00,94.672,94.703,94.631,94.634,175000000.0
2007-07-26 16:20:00,94.629,94.634,94.497,94.497,140200000.0
2007-07-26 16:25:00,94.465,94.488,94.42,94.455,123600000.0
2007-07-26 16:30:00,94.487,94.554,94.487,94.504,127400000.0
2007-07-26 16:35:00,94.512,94.52,94.432,94.464,219600000.0
2007-07-26 16:40:00,94.456,94.456,94.336,94.342,213600000.0
2007-07-26 16:45:00,94.333,94.334,94.246,94.312,226600000.0
2007-07-26 16:50:00,94.333,94.428,94.318,94.364,195400000.0
2007-07-26 16:55:00,94.355,94.399,94.286,94.299,147600000.0
2007-07-26 17:00:00,94.307,94.366,94.299,94.302,209000000.0
2007-07-26 17:05:00,94.29,94.294,94.106,94.106,276200000.0
2007-07-26 17:10:00,94.11,94.231,94.11,94.231,140000000.0
2007-07-26 17:15:00,94.254,94.306,94.109,94.118,156800000.0
2007-07-26 17:20:00,94.086,94.238,94.029,94.209,87400000.0
2007-07-26 17:25:00,94.211,94.211,94.145,94.145,157600000.0
2007-07-26 17:30:00,94.137,94.159,93.997,94.024,259000000.0
2007-07-26 17:35:00,94.041,94.281,94.028,94.278,143400000.0
2007-07-26 17:40:00,94.276,94.357,94.276,94.311,149000000.0
2007-07-26 17:45:00,94.29,94.29,94.179,94.179,233400000.0
2007-07-26 17:50:00,94.164,94.171,94.018,94.018,178000000.0
2007-07-26 17:55:00,93.989,94.201,93.979,94.189,200200000.0
2007-07-26 18:00:00,94.19,94.265,94.19,94.191,177000000.0
2007-07-26 18:05:00,94.191,94.191,94.092,94.103,170800000.0
2007-07-26 18:10:00,94.089,94.132,94.082,94.106,87400000.0
2007-07-26 18:15:00,94.1,94.122,94.069,94.098,206400000.0
2007-07-26 18:20:00,94.114,94.137,94.1,94.129,190000000.0
2007-07-26 18:25:00,94.138,94.211,94.138,94.202,135400000.0
2007-07-26 18:30:00,94.19,94.271,94.127,94.233,169600000.0
2007-07-26 18:35:00,94.187,94.187,94.091,94.116,275600000.0
2007-07-26 18:40:00,94.122,94.146,94.063,94.063,295400000.0
2007-07-26 18:45:00,94.074,94.082,93.987,94.001,92200000.0
2007-07-26 18:50:00,94.008,94.052,94.002,94.042,128000000.0
2007-07-26 18:55:00,94.02,94.121,94.02,94.101,121600000.0
2007-07-26 19:00:00,94.102,94.134,94.077,94.077,100800000.0
2007-07-26 19:05:00,94.081,94.103,94.066,94.101,134800000.0
2007-07-26 19:10:00,94.114,94.144,94.08,94.142,78200000.0
2007-07-26 19:15:00,94.14,94.223,94.049,94.109,85800000.0
2007-07-26 19:20:00,94.093,94.102,94.03,94.036,108600000.0
2007-07-26 19:25:00,94.019,94.019,93.822,93.844,94200000.0
2007-07-26 19:30:00,93.851,93.87,93.823,93.856,61200000.0
2007-07-26 19:35:00,93.842,93.845,93.745,93.745,68200000.0
2007-07-26 19:40:00,93.727,93.769,93.727,93.769,56000000.0
2007-07-26 19:45:00,93.775,93.84,93.768,93.797,84800000.0
2007-07-26 19:50:00,93.778,93.855,93.777,93.832,66600000.0
2007-07-26 19:55:00,93.813,93.813,93.638,93.644,64000000.0
2007-07-26 20:00:00,93.599,93.599,93.452,93.467,94400000.0
2007-07-26 20:05:00,93.458,93.553,93.458,93.468,91200000.0
2007-07-26 20:10:00,93.454,93.479,93.358,93.411,62400000.0
2007-07-26 20:15:00,93.376,93.376,93.112,93.116,102400000.0
2007-07-26 20:20:00,93.1,93.165,93.1,93.143,78400000.0
2007-07-26 20:25:00,93.126,93.162,93.067,93.152,58000000.0
2007-07-26 20:30:00,93.169,93.286,93.169,93.283,73600000.0
2007-07-26 20:35:00,93.285,93.285,93.168,93.176,61800000.0
2007-07-26 20:40:00,93.171,93.176,93.075,93.092,64000000.0
2007-07-26 20:45:00,93.094,93.094,92.876,92.876,68800000.0
2007-07-26 20:50:00,92.823,92.823,92.655,92.664,81600000.0
2007-07-26 20:55:00,92.678,92.796,92.639,92.769,58600000.0
2007-07-26 21:00:00,92.777,92.937,92.774,92.932,72000000.0
2007-07-26 21:05:00,92.931,93.122,92.931,93.122,69200000.0
2007-07-26 21:10:00,93.105,93.112,93.04,93.078,60800000.0
2007-07-26 21:15:00,93.083,93.168,93.043,93.168,66000000.0
2007-07-26 21:20:00,93.149,93.265,93.149,93.256,60800000.0
2007-07-26 21:25:00,93.302,93.332,93.144,93.146,64000000.0
2007-07-26 21:30:00,93.133,93.133,92.93,92.93,72800000.0
2007-07-26 21:35:00,92.935,92.937,92.758,92.839,65000000.0
2007-07-26 21:40:00,92.831,92.872,92.831,92.869,66000000.0
2007-07-26 21:45:00,92.877,93.031,92.877,93.031,70800000.0
2007-07-26 21:50:00,93.057,93.127,93.057,93.078,64000000.0
2007-07-26 21:55:00,93.058,93.079,93.018,93.018,73600000.0
2007-07-26 22:00:00,93.009,93.019,92.879,92.881,78400000.0
2007-07-26 22:05:00,92.869,92.879,92.831,92.835,68200000.0
2007-07-26 22:10:00,92.835,92.915,92.822,92.89,62800000.0
2007-07-26 22:15:00,92.886,92.953,92.853,92.953,69200000.0
2007-07-26 22:20:00,92.95,93.063,92.95,93.063,60800000.0
2007-07-26 22:25:00,93.082,93.15,93.082,93.14,60800000.0
2007-07-26 22:30:00,93.15,93.166,93.063,93.068,65600000.0
2007-07-26 22:35:00,93.058,93.091,93.011,93.023,86400000.0
2007-07-26 22:40:00,93.039,93.053,92.904,92.937,69000000.0
2007-07-26 22:45:00,92.949,92.949,92.838,92.838,67200000.0
2007-07-26 22:50:00,92.799,92.808,92.465,92.775,57600000.0
2007-07-26 22:55:00,92.781,92.806,92.765,92.765,79400000.0
2007-07-26 23:00:00,92.789,92.817,92.734,92.77,76800000.0
2007-07-26 23:05:00,92.771,92.771,92.658,92.665,92800000.0
2007-07-26 23:10:00,92.653,92.66,92.452,92.607,64400000.0
2007-07-26 23:15:00,92.61,92.679,92.61,92.616,65000000.0
2007-07-26 23:20:00,92.615,92.621,92.455,92.474,65600000.0
2007-07-26 23:25:00,92.452,92.452,92.176,92.229,68200000.0
2007-07-26 23:30:00,92.216,92.216,91.886,91.898,74000000.0
2007-07-26 23:35:00,91.897,92.079,91.894,92.025,64000000.0
2007-07-26 23:40:00,92.021,92.064,92.01,92.061,96000000.0
2007-07-26 23:45:00,92.09,92.3,92.081,92.3,70400000.0
2007-07-26 23:50:00,92.306,92.385,92.281,92.308,60800000.0
2007-07-26 23:55:00,92.308,92.329,91.96,91.982,67200000.0
2007-07-27 00:00:00,92.001,92.125,92.001,92.125,62800000.0
2007-07-27 00:05:00,92.14,92.168,92.123,92.155,54400000.0
2007-07-27 00:10:00,92.158,92.348,92.152,92.327,64000000.0
2007-07-27 00:15:00,92.328,92.328,92.219,92.253,62400000.0
2007-07-27 00:20:00,92.241,92.277,92.208,92.27,74600000.0
2007-07-27 00:25:00,92.313,92.357,92.266,92.357,76800000.0
2007-07-27 00:30:00,92.345,92.458,92.343,92.458,68600000.0
2007-07-27 00:35:00,92.502,92.644,92.502,92.6,65000000.0
2007-07-27 00:40:00,92.612,92.666,92.576,92.662,78800000.0
2007-07-27 00:45:00,92.566,92.658,92.418,92.559,62800000.0
2007-07-27 00:50:00,92.55,92.569,92.526,92.531,64000000.0
2007-07-27 00:55:00,92.533,92.603,92.52,92.533,62600000.0
2007-07-27 01:00:00,92.545,92.594,92.538,92.575,57000000.0
2007-07-27 01:05:00,92.566,92.583,92.466,92.582,70400000.0
2007-07-27 01:10:00,92.611,92.639,92.51,92.574,66600000.0
2007-07-27 01:15:00,92.58,92.617,92.513,92.551,78400000.0
2007-07-27 01:20:00,92.548,92.602,92.541,92.593,60800000.0
2007-07-27 01:25:00,92.6,92.694,92.597,92.674,68800000.0
2007-07-27 01:30:00,92.65,92.698,92.643,92.676,73600000.0
2007-07-27 01:35:00,92.652,92.858,92.616,92.857,71800000.0
2007-07-27 01:40:00,92.854,92.906,92.844,92.893,57600000.0
2007-07-27 01:45:00,92.894,93.004,92.894,92.909,75200000.0
2007-07-27 01:50:00,92.922,92.947,92.898,92.911,73600000.0
2007-07-27 01:55:00,92.897,93.109,92.897,93.104,59200000.0
2007-07-27 02:00:00,93.097,93.12,93.044,93.103,71400000.0
2007-07-27 02:05:00,93.092,93.159,93.068,93.159,71400000.0
2007-07-27 02:10:00,93.133,93.169,93.117,93.164,56400000.0
2007-07-27 02:15:00,93.188,93.203,93.097,93.173,57000000.0
2007-07-27 02:20:00,93.153,93.157,93.011,93.107,65600000.0
2007-07-27 02:25:00,93.103,93.126,93.089,93.104,63800000.0
2007-07-27 02:30:00,93.109,93.199,93.109,93.196,66000000.0
2007-07-27 02:35:00,93.195,93.197,93.163,93.176,67200000.0
2007-07-27 02:40:00,93.189,93.287,93.184,93.287,57000000.0
2007-07-27 02:45:00,93.289,93.317,93.273,93.303,68800000.0
2007-07-27 02:50:00,93.297,93.3,93.187,93.243,56000000.0
2007-07-27 02:55:00,93.209,93.346,93.209,93.322,49600000.0
2007-07-27 03:00:00,93.303,93.307,93.195,93.286,64000000.0
2007-07-27 03:05:00,93.297,93.55,93.297,93.55,69200000.0
2007-07-27 03:10:00,93.554,93.727,93.55,93.705,56000000.0
2007-07-27 03:15:00,93.685,93.685,93.601,93.659,68800000.0
2007-07-27 03:20:00,93.639,93.663,93.598,93.602,62400000.0
2007-07-27 03:25:00,93.593,93.601,93.55,93.55,71400000.0
2007-07-27 03:30:00,93.534,93.557,93.467,93.543,60800000.0
2007-07-27 03:35:00,93.543,93.586,93.516,93.55,70400000.0
2007-07-27 03:40:00,93.51,93.533,93.48,93.48,60800000.0
2007-07-27 03:45:00,93.462,93.466,93.38,93.396,51600000.0
2007-07-27 03:50:00,93.4,93.522,93.381,93.521,61800000.0
2007-07-27 03:55:00,93.51,93.515,93.454,93.493,68800000.0
2007-07-27 04:00:00,93.488,93.559,93.48,93.559,62200000.0
2007-07-27 04:05:00,93.58,93.669,93.576,93.664,62800000.0
2007-07-27 04:10:00,93.659,93.662,93.626,93.638,62400000.0
2007-07-27 04:15:00,93.666,93.679,93.64,93.664,64000000.0
2007-07-27 04:20:00,93.671,93.671,93.579,93.667,63400000.0
2007-07-27 04:25:00,93.669,93.709,93.652,93.709,62800000.0
2007-07-27 04:30:00,93.717,93.785,93.691,93.765,59200000.0
2007-07-27 04:35:00,93.759,93.827,93.752,93.76,62400000.0
2007-07-27 04:40:00,93.763,93.763,93.713,93.744,58000000.0
2007-07-27 04:45:00,93.731,93.732,93.709,93.729,70400000.0
2007-07-27 04:50:00,93.731,93.731,93.598,93.677,60200000.0
2007-07-27 04:55:00,93.664,93.669,93.548,93.548,62400000.0
2007-07-27 05:00:00,93.529,93.546,93.466,93.514,61200000.0
2007-07-27 05:05:00,93.506,93.625,93.502,93.582,65600000.0
2007-07-27 05:10:00,93.566,93.566,93.452,93.478,62800000.0
2007-07-27 05:15:00,93.481,93.518,93.443,93.494,67200000.0
2007-07-27 05:20:00,93.495,93.503,93.456,93.456,62400000.0
2007-07-27 05:25:00,93.455,93.467,93.405,93.405,60800000.0
2007-07-27 05:30:00,93.416,93.425,93.382,93.422,62400000.0
2007-07-27 05:35:00,93.405,93.449,93.393,93.42,64000000.0
2007-07-27 05:40:00,93.419,93.477,93.409,93.469,62400000.0
2007-07-27 05:45:00,93.475,93.505,93.468,93.483,70400000.0
2007-07-27 05:50:00,93.494,93.542,93.484,93.538,64000000.0
2007-07-27 05:55:00,93.489,93.561,93.432,93.522,61800000.0
2007-07-27 06:00:00,93.526,93.526,93.462,93.475,55400000.0
2007-07-27 06:05:00,93.489,93.545,93.479,93.545,66000000.0
2007-07-27 06:10:00,93.528,93.551,93.441,93.496,65600000.0
2007-07-27 06:15:00,93.466,93.476,93.423,93.451,66600000.0
2007-07-27 06:20:00,93.42,93.42,93.352,93.379,67400000.0
2007-07-27 06:25:00,93.372,93.414,93.369,93.388,51200000.0
2007-07-27 06:30:00,93.384,93.396,93.354,93.389,67200000.0
2007-07-27 06:35:00,93.385,93.387,93.312,93.312,69200000.0
2007-07-27 06:40:00,93.307,93.307,93.222,93.233,68800000.0
2007-07-27 06:45:00,93.24,93.24,93.096,93.154,64000000.0
2007-07-27 06:50:00,93.145,93.153,93.053,93.053,70800000.0
2007-07-27 06:55:00,93.035,93.055,93.0,93.027,62400000.0
2007-07-27 07:00:00,93.046,93.12,93.019,93.113,72000000.0
2007-07-27 07:05:00,93.116,93.116,93.019,93.019,64000000.0
2007-07-27 07:10:00,93.021,93.028,92.961,93.008,60800000.0
2007-07-27 07:15:00,93.002,93.024,92.986,93.015,65600000.0
2007-07-27 07:20:00,93.017,93.027,92.982,92.983,72000000.0
2007-07-27 07:25:00,92.977,93.005,92.895,92.895,73600000.0
2007-07-27 07:30:00,92.88,92.885,92.753,92.805,70400000.0
2007-07-27 07:35:00,92.781,92.797,92.693,92.693,62400000.0
2007-07-27 07:40:00,92.634,92.634,92.48,92.484,60800000.0
2007-07-27 07:45:00,92.476,92.601,92.471,92.594,68800000.0
2007-07-27 07:50:00,92.594,92.619,92.562,92.612,61800000.0
2007-07-27 07:55:00,92.593,92.593,92.536,92.564,64000000.0
2007-07-27 08:00:00,92.555,92.558,92.261,92.261,70400000.0
2007-07-27 08:05:00,92.253,92.27,92.113,92.113,68200000.0
2007-07-27 08:10:00,92.11,92.136,91.864,91.944,64000000.0
2007-07-27 08:15:00,92.011,92.245,91.959,92.245,64000000.0
2007-07-27 08:20:00,92.28,92.28,92.182,92.228,73600000.0
2007-07-27 08:25:00,92.231,92.348,92.201,92.216,64000000.0
2007-07-27 08:30:00,92.18,92.18,92.03,92.051,61600000.0
2007-07-27 08:35:00,92.026,92.026,91.541,91.548,73600000.0
2007-07-27 08:40:00,91.594,91.981,91.594,91.979,72000000.0
2007-07-27 08:45:00,91.984,91.984,91.722,91.925,69600000.0
2007-07-27 08:50:00,91.935,91.947,91.856,91.891,72000000.0
2007-07-27 08:55:00,91.857,91.857,91.777,91.804,67200000.0
2007-07-27 09:00:00,91.77,91.803,91.667,91.803,67200000.0
2007-07-27 09:05:00,91.786,91.896,91.726,91.853,67600000.0
2007-07-27 09:10:00,91.853,91.911,91.781,91.782,60200000.0
2007-07-27 09:15:00,91.789,91.85,91.787,91.833,62400000.0
2007-07-27 09:20:00,91.836,91.867,91.818,91.867,70800000.0
2007-07-27 09:25:00,91.854,91.969,91.854,91.944,59600000.0
2007-07-27 09:30:00,91.955,91.955,91.814,91.851,63400000.0
2007-07-27 09:35:00,91.827,91.862,91.761,91.794,68800000.0
2007-07-27 09:40:00,91.775,92.146,91.775,92.146,67600000.0
2007-07-27 09:45:00,92.224,92.668,92.224,92.667,60800000.0
2007-07-27 09:50:00,92.66,92.686,92.598,92.675,67200000.0
2007-07-27 09:55:00,92.669,92.689,92.498,92.571,78400000.0
2007-07-27 10:00:00,92.569,92.569,92.313,92.356,62400000.0
2007-07-27 10:05:00,92.318,92.351,92.186,92.344,67200000.0
2007-07-27 10:10:00,92.342,92.383,92.282,92.383,65000000.0
2007-07-27 10:15:00,92.375,92.386,92.266,92.385,59200000.0
2007-07-27 10:20:00,92.414,92.529,92.414,92.484,67600000.0
2007-07-27 10:25:00,92.491,92.491,92.343,92.381,59200000.0
2007-07-27 10:30:00,92.413,92.464,92.413,92.449,65600000.0
2007-07-27 10:35:00,92.463,92.529,92.424,92.521,57000000.0
2007-07-27 10:40:00,92.53,92.685,92.53,92.611,64000000.0
2007-07-27 10:45:00,92.584,92.637,92.562,92.604,62400000.0
2007-07-27 10:50:00,92.622,92.745,92.612,92.745,73600000.0
2007-07-27 10:55:00,92.764,92.946,92.748,92.878,68200000.0
2007-07-27 11:00:00,92.875,92.94,92.779,92.94,69200000.0
2007-07-27 11:05:00,92.952,92.952,92.821,92.929,81000000.0
2007-07-27 11:10:00,92.924,93.082,92.864,93.059,67200000.0
2007-07-27 11:15:00,93.104,93.124,92.98,92.98,65600000.0
2007-07-27 11:20:00,92.961,93.012,92.95,92.991,62800000.0
2007-07-27 11:25:00,92.973,92.975,92.907,92.914,71400000.0
2007-07-27 11:30:00,92.906,92.908,92.528,92.55,68800000.0
2007-07-27 11:35:00,92.536,92.565,92.5,92.509,57000000.0
2007-07-27 11:40:00,92.518,92.61,92.518,92.603,67200000.0
2007-07-27 11:45:00,92.618,92.754,92.618,92.751,67200000.0
2007-07-27 11:50:00,92.753,92.768,92.686,92.686,65000000.0
2007-07-27 11:55:00,92.643,92.643,92.367,92.367,63400000.0
2007-07-27 12:00:00,92.376,92.457,92.376,92.414,65600000.0
2007-07-27 12:05:00,92.399,92.399,92.342,92.35,67200000.0
2007-07-27 12:10:00,92.327,92.509,92.293,92.509,59200000.0
2007-07-27 12:15:00,92.521,92.563,92.471,92.563,72400000.0
2007-07-27 12:20:00,92.546,92.595,92.467,92.475,73600000.0
2007-07-27 12:25:00,92.493,92.507,92.438,92.475,64400000.0
2007-07-27 12:30:00,92.499,92.527,92.488,92.515,70800000.0
2007-07-27 12:35:00,92.527,92.527,92.388,92.46,67200000.0
2007-07-27 12:40:00,92.465,92.477,92.348,92.372,74400000.0
2007-07-27 12:45:00,92.375,92.537,92.351,92.537,70800000.0
2007-07-27 12:50:00,92.556,92.576,92.396,92.405,60800000.0
2007-07-27 12:55:00,92.411,92.519,92.411,92.504,72000000.0
2007-07-27 13:00:00,92.46,92.46,92.366,92.366,67400000.0
2007-07-27 13:05:00,92.366,92.366,92.032,92.032,68800000.0
2007-07-27 13:10:00,92.061,92.194,91.981,91.981,70400000.0
2007-07-27 13:15:00,91.973,92.036,91.909,91.996,70400000.0
2007-07-27 13:20:00,91.981,92.005,91.819,91.819,60200000.0
2007-07-27 13:25:00,91.813,91.839,91.592,91.742,74600000.0
2007-07-27 13:30:00,91.71,91.767,91.673,91.673,67200000.0
2007-07-27 13:35:00,91.673,91.759,91.673,91.75,116800000.0
2007-07-27 13:40:00,91.771,92.005,91.771,92.005,127400000.0
2007-07-27 13:45:00,91.989,91.989,91.862,91.873,87400000.0
2007-07-27 13:50:00,91.877,91.88,91.822,91.878,91400000.0
2007-07-27 13:55:00,91.859,91.934,91.795,91.858,103400000.0
2007-07-27 14:00:00,91.867,92.007,91.867,92.007,119800000.0
2007-07-27 14:05:00,92.023,92.146,92.023,92.128,149200000.0
2007-07-27 14:10:00,92.134,92.248,92.126,92.238,102400000.0
2007-07-27 14:15:00,92.216,92.313,92.141,92.27,95400000.0
2007-07-27 14:20:00,92.246,92.267,92.213,92.255,139200000.0
2007-07-27 14:25:00,92.273,92.307,92.236,92.236,89400000.0
2007-07-27 14:30:00,92.256,92.546,92.239,92.398,140800000.0
2007-07-27 14:35:00,92.398,92.534,92.351,92.48,107400000.0
2007-07-27 14:40:00,92.455,92.693,92.406,92.693,118800000.0
2007-07-27 14:45:00,92.732,92.861,92.667,92.696,89000000.0
2007-07-27 14:50:00,92.701,92.745,92.602,92.649,104800000.0
2007-07-27 14:55:00,92.659,92.688,92.603,92.603,75200000.0
2007-07-27 15:00:00,92.568,92.581,92.495,92.566,91200000.0
2007-07-27 15:05:00,92.579,92.684,92.574,92.575,86400000.0
2007-07-27 15:10:00,92.564,92.597,92.438,92.438,160200000.0
2007-07-27 15:15:00,92.411,92.411,92.323,92.323,120000000.0
2007-07-27 15:20:00,92.31,92.438,92.261,92.421,126400000.0
2007-07-27 15:25:00,92.422,92.566,92.41,92.559,212800000.0
2007-07-27 15:30:00,92.476,92.632,92.437,92.606,260000000.0
2007-07-27 15:35:00,92.6,92.6,92.306,92.315,192000000.0
2007-07-27 15:40:00,92.3,92.3,92.072,92.17,157800000.0
2007-07-27 15:45:00,92.16,92.16,91.821,91.827,98000000.0
2007-07-27 15:50:00,91.829,91.846,91.718,91.718,97400000.0
2007-07-27 15:55:00,91.631,91.691,91.58,91.586,144000000.0
2007-07-27 16:00:00,91.573,91.574,91.332,91.46,223800000.0
2007-07-27 16:05:00,91.495,91.625,91.452,91.494,204200000.0
2007-07-27 16:10:00,91.53,91.937,91.53,91.911,172800000.0
2007-07-27 16:15:00,91.91,91.91,91.729,91.729,174200000.0
2007-07-27 16:20:00,91.702,91.702,91.624,91.674,139600000.0
2007-07-27 16:25:00,91.672,91.677,91.542,91.588,124800000.0
2007-07-27 16:30:00,91.597,91.602,91.393,91.393,128000000.0
2007-07-27 16:35:00,91.383,91.44,91.362,91.386,220400000.0
2007-07-27 16:40:00,91.395,91.514,91.37,91.379,211000000.0
2007-07-27 16:45:00,91.377,91.419,91.349,91.409,228400000.0
2007-07-27 16:50:00,91.408,91.416,91.166,91.174,195200000.0
2007-07-27 16:55:00,91.129,91.202,91.059,91.059,145400000.0
2007-07-27 17:00:00,91.058,91.14,91.058,91.136,209000000.0
2007-07-27 17:05:00,91.146,91.147,91.03,91.143,275600000.0
2007-07-27 17:10:00,91.102,91.107,90.934,90.934,140800000.0
2007-07-27 17:15:00,90.955,91.034,90.876,91.026,156200000.0
2007-07-27 17:20:00,91.021,91.056,90.955,90.972,88000000.0
2007-07-27 17:25:00,90.964,91.018,90.887,90.888,158400000.0
2007-07-27 17:30:00,90.884,91.048,90.884,91.048,258400000.0
2007-07-27 17:35:00,91.055,91.082,90.923,90.968,143400000.0
2007-07-27 17:40:00,90.975,91.032,90.94,91.024,148800000.0
2007-07-27 17:45:00,91.003,91.023,90.951,91.009,233000000.0
2007-07-27 17:50:00,91.009,91.015,90.857,90.877,177000000.0
2007-07-27 17:55:00,90.855,90.855,90.668,90.671,200400000.0
2007-07-27 18:00:00,90.654,90.697,90.652,90.665,178000000.0
2007-07-27 18:05:00,90.667,90.669,90.608,90.619,172800000.0
2007-07-27 18:10:00,90.616,90.616,90.467,90.467,87400000.0
2007-07-27 18:15:00,90.458,90.626,90.433,90.626,206400000.0
2007-07-27 18:20:00,90.658,90.945,90.658,90.917,188600000.0
2007-07-27 18:25:00,90.9,90.93,90.883,90.9,135800000.0
2007-07-27 18:30:00,90.897,90.916,90.734,90.751,169600000.0
2007-07-27 18:35:00,90.715,90.715,90.54,90.547,275800000.0
2007-07-27 18:40:00,90.566,90.969,90.566,90.954,295200000.0
2007-07-27 18:45:00,90.945,90.945,90.76,90.763,93200000.0
2007-07-27 18:50:00,90.802,90.885,90.801,90.866,127400000.0
2007-07-27 18:55:00,90.874,90.888,90.788,90.788,121600000.0
2007-07-27 19:00:00,90.785,90.792,90.701,90.717,100200000.0
2007-07-27 19:05:00,90.74,90.84,90.711,90.72,134800000.0
2007-07-27 19:10:00,90.725,90.725,90.663,90.67,77800000.0
2007-07-27 19:15:00,90.648,90.85,90.603,90.85,86800000.0
2007-07-27 19:20:00,90.9,90.972,90.868,90.913,110400000.0
2007-07-27 19:25:00,90.924,90.977,90.924,90.97,94400000.0
2007-07-27 19:30:00,90.98,90.98,90.894,90.903,60200000.0
2007-07-27 19:35:00,90.904,90.929,90.893,90.911,68800000.0
2007-07-27 19:40:00,90.906,90.953,90.848,90.918,56000000.0
2007-07-27 19:45:00,90.918,90.977,90.89,90.959,84800000.0
2007-07-27 19:50:00,90.96,91.074,90.948,91.074,67200000.0
2007-07-27 19:55:00,91.094,91.153,91.067,91.153,64400000.0
2007-07-27 20:00:00,91.167,91.167,91.123,91.142,94000000.0
2007-07-27 20:05:00,91.154,91.185,91.141,91.181,91200000.0
2007-07-27 20:10:00,91.185,91.204,91.054,91.111,62400000.0
2007-07-27 20:15:00,91.119,91.126,91.099,91.111,102400000.0
2007-07-27 20:20:00,91.113,91.118,91.005,91.005,78400000.0
2007-07-27 20:25:00,91.01,91.016,90.906,90.939,61800000.0
2007-07-27 20:30:00,90.929,90.951,90.914,90.938,72800000.0
2007-07-27 20:35:00,90.949,90.979,90.924,90.957,62400000.0
2007-07-27 20:40:00,90.971,90.971,90.905,90.93,64000000.0
2007-07-27 20:45:00,90.93,90.973,90.903,90.905,68800000.0
2007-07-27 20:50:00,90.923,91.024,90.923,91.024,81000000.0
2007-07-27 20:55:00,91.022,91.068,91.017,91.033,59600000.0
2007-07-27 21:00:00,91.03,91.044,91.015,91.039,72400000.0
2007-07-27 21:05:00,91.038,91.189,91.034,91.18,68200000.0
2007-07-27 21:10:00,91.199,91.26,91.199,91.26,60200000.0
2007-07-27 21:15:00,91.265,91.28,91.121,91.179,63800000.0
2007-07-27 21:20:00,91.147,91.222,91.147,91.187,60800000.0
2007-07-27 21:25:00,91.202,91.24,91.197,91.24,64000000.0
2007-07-27 21:30:00,91.242,91.242,91.185,91.197,71400000.0
2007-07-27 21:35:00,91.206,91.243,91.113,91.201,66400000.0
2007-07-27 21:40:00,91.196,91.201,91.14,91.18,65000000.0
2007-07-27 21:45:00,91.189,91.192,91.02,91.054,71000000.0
2007-07-27 21:50:00,91.065,91.076,90.963,90.966,63400000.0
2007-07-27 21:55:00,90.894,91.042,90.885,90.969,73600000.0
2007-07-27 22:00:00,90.918,90.924,90.746,90.754,78200000.0
2007-07-27 22:05:00,90.726,90.726,90.647,90.663,68200000.0
2007-07-27 22:10:00,90.653,90.767,90.653,90.681,61800000.0
2007-07-27 22:15:00,90.668,90.724,90.661,90.69,68800000.0
2007-07-27 22:20:00,90.679,90.693,90.561,90.575,60800000.0
2007-07-27 22:25:00,90.557,90.591,90.535,90.535,61200000.0
2007-07-27 22:30:00,90.532,90.546,90.463,90.534,66000000.0
2007-07-27 22:35:00,90.534,90.54,90.463,90.503,86400000.0
2007-07-27 22:40:00,90.509,90.522,90.455,90.455,69200000.0
2007-07-27 22:45:00,90.462,90.548,90.46,90.535,66600000.0
2007-07-27 22:50:00,90.546,90.563,90.517,90.563,57600000.0
2007-07-27 22:55:00,90.585,90.683,90.585,90.683,80400000.0
2007-07-29 23:00:00,90.696,90.696,90.116,90.135,76800000.0
2007-07-29 23:05:00,90.129,90.134,90.089,90.11,92800000.0
2007-07-29 23:10:00,90.111,90.147,90.064,90.147,63400000.0
2007-07-29 23:15:00,90.176,90.182,90.109,90.109,66000000.0
2007-07-29 23:20:00,90.112,90.12,90.057,90.064,66000000.0
2007-07-29 23:25:00,90.049,90.055,89.951,90.0,68800000.0
2007-07-29 23:30:00,90.007,90.024,89.99,90.009,72400000.0
2007-07-29 23:35:00,90.005,90.017,89.921,89.921,64000000.0
2007-07-29 23:40:00,89.949,89.96,89.884,89.886,96000000.0
2007-07-29 23:45:00,89.893,89.922,89.874,89.877,69800000.0
2007-07-29 23:50:00,89.866,89.9,89.836,89.855,68800000.0
2007-07-29 23:55:00,89.856,89.858,89.735,89.819,68000000.0
2007-07-30 00:00:00,89.826,89.826,89.623,89.623,62800000.0
2007-07-30 00:05:00,89.603,89.637,89.546,89.55,53800000.0
2007-07-30 00:10:00,89.543,89.544,89.382,89.392,64000000.0
2007-07-30 00:15:00,89.412,89.412,89.22,89.22,61800000.0
2007-07-30 00:20:00,89.21,89.317,89.21,89.299,74600000.0
2007-07-30 00:25:00,89.3,89.774,89.3,89.769,76600000.0
2007-07-30 00:30:00,89.749,89.757,89.378,89.378,68800000.0
2007-07-30 00:35:00,89.355,89.662,89.292,89.658,65600000.0
2007-07-30 00:40:00,89.664,89.875,89.664,89.798,77800000.0
2007-07-30 00:45:00,89.819,90.063,89.819,90.057,63400000.0
2007-07-30 00:50:00,90.077,90.32,90.077,90.292,64000000.0
2007-07-30 00:55:00,90.312,90.395,90.312,90.388,62400000.0
2007-07-30 01:00:00,90.347,90.418,90.31,90.31,59200000.0
2007-07-30 01:05:00,90.255,90.255,89.843,89.91,70400000.0
2007-07-30 01:10:00,89.968,90.036,89.944,89.944,67200000.0
2007-07-30 01:15:00,89.873,89.881,89.821,89.821,78400000.0
2007-07-30 01:20:00,89.807,89.916,89.8,89.91,60800000.0
2007-07-30 01:25:00,89.896,90.043,89.852,90.043,68600000.0
2007-07-30 01:30:00,90.069,90.082,90.019,90.078,73600000.0
2007-07-30 01:35:00,90.101,90.101,89.887,89.961,72400000.0
2007-07-30 01:40:00,89.949,90.001,89.933,90.001,56200000.0
2007-07-30 01:45:00,89.99,90.056,89.976,90.055,76000000.0
2007-07-30 01:50:00,90.042,90.218,90.031,90.218,73600000.0
2007-07-30 01:55:00,90.222,90.245,90.189,90.192,58000000.0
2007-07-30 02:00:00,90.133,90.15,90.102,90.102,59200000.0
2007-07-30 02:05:00,90.12,90.271,90.119,90.271,73000000.0
2007-07-30 02:10:00,90.307,90.402,90.307,90.362,74000000.0
2007-07-30 02:15:00,90.351,90.356,90.333,90.345,56000000.0
2007-07-30 02:20:00,90.36,90.375,90.345,90.345,72400000.0
2007-07-30 02:25:00,90.336,90.398,90.336,90.38,73400000.0
2007-07-30 02:30:00,90.38,90.387,90.278,90.302,68200000.0
2007-07-30 02:35:00,90.301,90.352,90.286,90.321,60800000.0
2007-07-30 02:40:00,90.331,90.384,90.323,90.382,78400000.0
2007-07-30 02:45:00,90.378,90.401,90.358,90.401,64800000.0
2007-07-30 02:50:00,90.402,90.402,90.295,90.374,70400000.0
2007-07-30 02:55:00,90.336,90.361,90.095,90.095,52200000.0
2007-07-30 03:00:00,90.07,90.101,90.009,90.101,62200000.0
2007-07-30 03:05:00,90.096,90.121,90.066,90.109,64400000.0
2007-07-30 03:10:00,90.099,90.104,89.888,89.895,64000000.0
2007-07-30 03:15:00,89.909,89.955,89.89,89.955,78400000.0
2007-07-30 03:20:00,89.966,90.217,89.966,90.214,60200000.0
2007-07-30 03:25:00,90.208,90.332,90.196,90.202,69200000.0
2007-07-30 03:30:00,90.222,90.222,90.052,90.063,76200000.0
2007-07-30 03:35:00,90.071,90.088,90.049,90.063,75200000.0
2007-07-30 03:40:00,90.058,90.071,90.016,90.046,62400000.0
2007-07-30 03:45:00,90.036,90.07,90.026,90.07,64000000.0
2007-07-30 03:50:00,90.062,90.096,90.019,90.037,54400000.0
2007-07-30 03:55:00,90.05,90.058,90.0,90.008,64000000.0
2007-07-30 04:00:00,90.011,90.093,89.985,90.04,67200000.0
2007-07-30 04:05:00,90.041,90.047,89.992,90.041,60200000.0
2007-07-30 04:10:00,90.04,90.08,90.02,90.078,70400000.0
2007-07-30 04:15:00,90.083,90.083,90.046,90.072,95400000.0
2007-07-30 04:20:00,90.075,90.094,90.065,90.092,64000000.0
2007-07-30 04:25:00,90.117,90.223,90.117,90.22,73600000.0
2007-07-30 04:30:00,90.212,90.23,90.161,90.198,68200000.0
2007-07-30 04:35:00,90.191,90.21,90.126,90.126,65600000.0
2007-07-30 04:40:00,90.123,90.211,90.123,90.185,65000000.0
2007-07-30 04:45:00,90.197,90.209,90.155,90.209,62800000.0
2007-07-30 04:50:00,90.198,90.212,90.188,90.19,92600000.0
2007-07-30 04:55:00,90.172,90.172,90.025,90.025,76200000.0
2007-07-30 05:00:00,90.007,90.027,89.997,90.014,79400000.0
2007-07-30 05:05:00,90.02,90.035,89.992,90.027,57600000.0
2007-07-30 05:10:00,90.022,90.147,90.014,90.147,67200000.0
2007-07-30 05:15:00,90.156,90.168,90.113,90.124,68800000.0
2007-07-30 05:20:00,90.126,90.148,90.105,90.139,85200000.0
2007-07-30 05:25:00,90.127,90.156,90.066,90.125,65400000.0
2007-07-30 05:30:00,90.12,90.14,90.101,90.107,59600000.0
2007-07-30 05:35:00,90.133,90.174,90.118,90.173,60200000.0
2007-07-30 05:40:00,90.187,90.187,90.113,90.129,68800000.0
2007-07-30 05:45:00,90.146,90.184,90.145,90.15,62800000.0
2007-07-30 05:50:00,90.146,90.233,90.126,90.222,68800000.0
2007-07-30 05:55:00,90.224,90.294,90.224,90.281,78800000.0
2007-07-30 06:00:00,90.276,90.289,90.176,90.184,73000000.0
2007-07-30 06:05:00,90.176,90.257,90.174,90.219,64000000.0
2007-07-30 06:10:00,90.206,90.207,90.138,90.177,69800000.0
2007-07-30 06:15:00,90.199,90.212,90.152,90.161,65600000.0
2007-07-30 06:20:00,90.164,90.23,90.069,90.205,65600000.0
2007-07-30 06:25:00,90.225,90.238,90.2,90.238,72800000.0
2007-07-30 06:30:00,90.247,90.256,90.16,90.162,64000000.0
2007-07-30 06:35:00,90.149,90.21,90.144,90.144,61600000.0
2007-07-30 06:40:00,90.149,90.149,90.012,90.109,63800000.0
2007-07-30 06:45:00,90.111,90.141,90.107,90.13,61200000.0
2007-07-30 06:50:00,90.134,90.134,90.082,90.1,69200000.0
2007-07-30 06:55:00,90.108,90.118,90.092,90.114,71800000.0
2007-07-30 07:00:00,90.12,90.177,90.12,90.156,59200000.0
2007-07-30 07:05:00,90.16,90.178,90.127,90.148,81000000.0
2007-07-30 07:10:00,90.14,90.164,90.137,90.145,68800000.0
2007-07-30 07:15:00,90.136,90.169,90.136,90.156,64000000.0
2007-07-30 07:20:00,90.172,90.199,90.172,90.186,61200000.0
2007-07-30 07:25:00,90.205,90.349,90.205,90.326,73600000.0
2007-07-30 07:30:00,90.33,90.344,90.276,90.276,57600000.0
2007-07-30 07:35:00,90.28,90.288,90.095,90.096,76600000.0
2007-07-30 07:40:00,90.094,90.13,90.093,90.125,102400000.0
2007-07-30 07:45:00,90.147,90.188,90.087,90.188,62400000.0
2007-07-30 07:50:00,90.209,90.209,90.164,90.171,90600000.0
2007-07-30 07:55:00,90.165,90.179,90.137,90.16,94800000.0
2007-07-30 08:00:00,90.151,90.151,90.105,90.105,64400000.0
2007-07-30 08:05:00,90.105,90.109,90.046,90.099,67200000.0
2007-07-30 08:10:00,90.108,90.198,90.098,90.147,84200000.0
2007-07-30 08:15:00,90.14,90.176,90.117,90.169,56000000.0
2007-07-30 08:20:00,90.176,90.199,90.153,90.185,68800000.0
2007-07-30 08:25:00,90.174,90.207,90.15,90.15,60200000.0
2007-07-30 08:30:00,90.145,90.255,90.145,90.238,94400000.0
2007-07-30 08:35:00,90.209,90.21,90.142,90.18,110800000.0
2007-07-30 08:40:00,90.168,90.243,90.165,90.236,85800000.0
2007-07-30 08:45:00,90.246,90.279,90.228,90.273,78400000.0
2007-07-30 08:50:00,90.268,90.366,90.257,90.366,135200000.0
2007-07-30 08:55:00,90.379,90.467,90.379,90.467,100800000.0
2007-07-30 09:00:00,90.48,90.48,90.434,90.465,121600000.0
2007-07-30 09:05:00,90.47,90.506,90.463,90.463,127800000.0
2007-07-30 09:10:00,90.451,90.472,90.361,90.371,92800000.0
2007-07-30 09:15:00,90.355,90.355,90.307,90.315,295400000.0
2007-07-30 09:20:00,90.34,90.394,90.339,90.36,274000000.0
2007-07-30 09:25:00,90.365,90.435,90.354,90.425,169000000.0
2007-07-30 09:30:00,90.416,90.505,90.413,90.504,136200000.0
2007-07-30 09:35:00,90.505,90.586,90.443,90.583,188200000.0
2007-07-30 09:40:00,90.572,90.757,90.57,90.751,206200000.0
2007-07-30 09:45:00,90.746,90.873,90.738,90.873,88000000.0
2007-07-30 09:50:00,90.888,91.113,90.888,91.108,172800000.0
2007-07-30 09:55:00,91.102,91.218,91.102,91.178,177600000.0
2007-07-30 10:00:00,91.166,91.176,91.103,91.109,200800000.0
2007-07-30 10:05:00,91.104,91.104,90.986,91.026,177600000.0
2007-07-30 10:10:00,91.038,91.133,91.019,91.116,233600000.0
2007-07-30 10:15:00,91.105,91.165,91.105,91.149,148600000.0
2007-07-30 10:20:00,91.15,91.152,91.022,91.068,144000000.0
2007-07-30 10:25:00,91.055,91.113,91.055,91.108,258600000.0
2007-07-30 10:30:00,91.13,91.16,91.125,91.148,158400000.0
2007-07-30 10:35:00,91.148,91.189,91.148,91.18,88000000.0
2007-07-30 10:40:00,91.167,91.183,91.098,91.098,156800000.0
2007-07-30 10:45:00,91.098,91.121,91.062,91.114,140200000.0
2007-07-30 10:50:00,91.105,91.131,90.907,90.907,277000000.0
2007-07-30 10:55:00,90.891,90.891,90.78,90.78,208400000.0
2007-07-30 11:00:00,90.795,90.812,90.626,90.626,147200000.0
2007-07-30 11:05:00,90.618,90.696,90.611,90.693,193800000.0
2007-07-30 11:10:00,90.699,90.757,90.657,90.662,227000000.0
2007-07-30 11:15:00,90.667,90.667,90.587,90.65,214000000.0
2007-07-30 11:20:00,90.667,90.701,90.617,90.629,220600000.0
2007-07-30 11:25:00,90.607,90.629,90.508,90.523,126800000.0
2007-07-30 11:30:00,90.529,90.59,90.503,90.59,124000000.0
2007-07-30 11:35:00,90.551,90.552,90.486,90.486,140800000.0
2007-07-30 11:40:00,90.491,90.512,90.412,90.412,175400000.0
2007-07-30 11:45:00,90.384,90.391,90.294,90.294,172600000.0
2007-07-30 11:50:00,90.287,90.312,90.077,90.077,204800000.0
2007-07-30 11:55:00,90.065,90.163,90.057,90.142,224200000.0
2007-07-30 12:00:00,90.14,90.157,90.108,90.113,143800000.0
2007-07-30 12:05:00,90.126,90.148,90.105,90.129,97000000.0
2007-07-30 12:10:00,90.135,90.258,90.123,90.23,99200000.0
2007-07-30 12:15:00,90.217,90.273,90.165,90.176,158200000.0
2007-07-30 12:20:00,90.173,90.173,90.025,90.036,192000000.0
2007-07-30 12:25:00,90.017,90.017,89.801,89.866,258000000.0
2007-07-30 12:30:00,89.923,89.931,89.81,89.875,212200000.0
2007-07-30 12:35:00,89.871,89.889,89.751,89.751,126200000.0
2007-07-30 12:40:00,89.699,89.699,89.528,89.594,120000000.0
2007-07-30 12:45:00,89.613,89.748,89.612,89.642,158200000.0
2007-07-30 12:50:00,89.635,89.652,89.588,89.611,86200000.0
2007-07-30 12:55:00,89.61,90.004,89.582,90.004,90600000.0
2007-07-30 13:00:00,90.018,90.034,89.781,89.781,75600000.0
2007-07-30 13:05:00,89.797,89.863,89.795,89.837,103400000.0
2007-07-30 13:10:00,89.837,89.856,89.676,89.683,90000000.0
2007-07-30 13:15:00,89.676,89.682,89.518,89.573,119800000.0
2007-07-30 13:20:00,89.576,89.576,89.375,89.4,106000000.0
2007-07-30 13:25:00,89.422,89.503,89.422,89.443,139600000.0
2007-07-30 13:30:00,89.47,89.561,89.47,89.558,91200000.0
2007-07-30 13:35:00,89.56,89.628,89.554,89.561,138800000.0
2007-07-30 13:40:00,89.565,89.595,89.452,89.483,96000000.0
2007-07-30 13:45:00,89.5,89.5,89.404,89.404,103200000.0
2007-07-30 13:50:00,89.395,89.435,89.382,89.392,150400000.0
2007-07-30 13:55:00,89.367,89.375,89.327,89.329,119400000.0
2007-07-30 14:00:00,89.328,89.375,89.292,89.36,104000000.0
2007-07-30 14:05:00,89.357,89.45,89.357,89.438,91000000.0
2007-07-30 14:10:00,89.443,89.491,89.443,89.473,88400000.0
2007-07-30 14:15:00,89.474,89.541,89.463,89.516,128400000.0
2007-07-30 14:20:00,89.519,89.704,89.513,89.704,116600000.0
2007-07-30 14:25:00,89.708,89.726,89.68,89.703,67200000.0
2007-07-30 14:30:00,89.687,89.869,89.57,89.836,75200000.0
2007-07-30 14:35:00,89.876,89.997,89.876,89.993,60800000.0
2007-07-30 14:40:00,89.983,89.983,89.852,89.858,70400000.0
2007-07-30 14:45:00,89.854,89.92,89.854,89.903,69800000.0
2007-07-30 14:50:00,89.886,89.952,89.875,89.951,69200000.0
2007-07-30 14:55:00,89.955,90.092,89.951,90.053,67600000.0
2007-07-30 15:00:00,90.052,90.499,90.052,90.49,72000000.0
2007-07-30 15:05:00,90.476,90.495,90.414,90.461,60200000.0
2007-07-30 15:10:00,90.48,90.494,90.372,90.386,70400000.0
2007-07-30 15:15:00,90.358,90.358,90.257,90.266,73400000.0
2007-07-30 15:20:00,90.255,90.36,90.231,90.355,66600000.0
2007-07-30 15:25:00,90.351,90.354,90.311,90.352,69800000.0
2007-07-30 15:30:00,90.355,90.512,90.351,90.486,64000000.0
2007-07-30 15:35:00,90.465,90.475,90.24,90.24,73600000.0
2007-07-30 15:40:00,90.222,90.222,89.944,90.096,71400000.0
2007-07-30 15:45:00,90.151,90.272,90.143,90.242,59200000.0
2007-07-30 15:50:00,90.221,90.235,90.036,90.036,66600000.0
2007-07-30 15:55:00,89.997,90.248,89.986,90.229,66000000.0
2007-07-30 16:00:00,90.19,90.289,90.183,90.251,64000000.0
2007-07-30 16:05:00,90.257,90.304,90.155,90.184,65600000.0
2007-07-30 16:10:00,90.196,90.252,90.196,90.241,67200000.0
2007-07-30 16:15:00,90.235,90.276,90.226,90.275,67200000.0
2007-07-30 16:20:00,90.259,90.455,90.245,90.455,57600000.0
2007-07-30 16:25:00,90.499,90.518,90.476,90.481,68600000.0
2007-07-30 16:30:00,90.472,90.472,90.328,90.328,72000000.0
2007-07-30 16:35:00,90.313,90.349,90.237,90.24,62800000.0
2007-07-30 16:40:00,90.217,90.25,90.17,90.207,65600000.0
2007-07-30 16:45:00,90.217,90.257,90.2,90.214,67200000.0
2007-07-30 16:50:00,90.235,90.3,90.154,90.3,81600000.0
2007-07-30 16:55:00,90.299,90.303,90.214,90.214,68800000.0
2007-07-30 17:00:00,90.183,90.267,90.106,90.264,68800000.0
2007-07-30 17:05:00,90.254,90.254,90.169,90.211,73600000.0
2007-07-30 17:10:00,90.223,90.24,90.085,90.239,61800000.0
2007-07-30 17:15:00,90.264,90.315,90.253,90.313,64000000.0
2007-07-30 17:20:00,90.322,90.437,90.304,90.315,57000000.0
2007-07-30 17:25:00,90.288,90.347,90.274,90.323,65600000.0
2007-07-30 17:30:00,90.333,90.342,90.23,90.292,58600000.0
2007-07-30 17:35:00,90.278,90.286,90.228,90.283,68800000.0
2007-07-30 17:40:00,90.304,90.319,90.122,90.122,58600000.0
2007-07-30 17:45:00,90.135,90.316,90.135,90.256,65600000.0
2007-07-30 17:50:00,90.238,90.241,90.16,90.228,67600000.0
2007-07-30 17:55:00,90.239,90.244,90.149,90.207,62400000.0
2007-07-30 18:00:00,90.212,90.217,90.115,90.176,78400000.0
2007-07-30 18:05:00,90.185,90.246,90.175,90.194,67600000.0
2007-07-30 18:10:00,90.203,90.23,90.197,90.227,60800000.0
2007-07-30 18:15:00,90.217,90.243,90.214,90.232,67200000.0
2007-07-30 18:20:00,90.226,90.226,90.144,90.208,68800000.0
2007-07-30 18:25:00,90.232,90.236,90.165,90.209,64400000.0
2007-07-30 18:30:00,90.2,90.252,90.2,90.229,59600000.0
2007-07-30 18:35:00,90.239,90.31,90.219,90.31,70400000.0
2007-07-30 18:40:00,90.33,90.442,90.33,90.417,61800000.0
2007-07-30 18:45:00,90.41,90.484,90.389,90.408,60200000.0
2007-07-30 18:50:00,90.427,90.499,90.406,90.479,67200000.0
2007-07-30 18:55:00,90.478,90.591,90.478,90.59,67200000.0
2007-07-30 19:00:00,90.592,90.67,90.576,90.583,67200000.0
2007-07-30 19:05:00,90.606,90.701,90.606,90.655,70800000.0
2007-07-30 19:10:00,90.646,90.682,90.601,90.616,68600000.0
2007-07-30 19:15:00,90.613,90.621,90.543,90.543,72800000.0
2007-07-30 19:20:00,90.546,90.589,90.516,90.545,74000000.0
2007-07-30 19:25:00,90.55,90.574,90.427,90.427,64000000.0
2007-07-30 19:30:00,90.428,90.434,90.347,90.373,63400000.0
2007-07-30 19:35:00,90.372,90.413,90.357,90.409,74000000.0
2007-07-30 19:40:00,90.403,90.518,90.401,90.518,64000000.0
2007-07-30 19:45:00,90.527,90.72,90.527,90.706,64000000.0
2007-07-30 19:50:00,90.713,90.757,90.64,90.649,68800000.0
2007-07-30 19:55:00,90.644,90.673,90.608,90.643,70400000.0
2007-07-30 20:00:00,90.659,90.714,90.654,90.714,63400000.0
2007-07-30 20:05:00,90.743,90.743,90.699,90.718,61800000.0
2007-07-30 20:10:00,90.716,90.731,90.705,90.714,68200000.0
2007-07-30 20:15:00,90.715,90.715,90.68,90.682,60200000.0
2007-07-30 20:20:00,90.687,90.718,90.649,90.717,62800000.0
2007-07-30 20:25:00,90.732,90.732,90.647,90.669,70400000.0
2007-07-30 20:30:00,90.646,90.646,90.573,90.625,73600000.0
2007-07-30 20:35:00,90.615,90.668,90.61,90.663,72000000.0
2007-07-30 20:40:00,90.663,90.741,90.663,90.706,65000000.0
2007-07-30 20:45:00,90.711,90.714,90.629,90.694,61200000.0
2007-07-30 20:50:00,90.687,90.747,90.679,90.74,64000000.0
2007-07-30 20:55:00,90.731,90.752,90.707,90.743,72000000.0
2007-07-30 21:00:00,90.725,90.899,90.703,90.899,62400000.0
2007-07-30 21:05:00,90.898,91.0,90.896,90.979,72000000.0
2007-07-30 21:10:00,91.011,91.033,90.976,91.005,64800000.0
2007-07-30 21:15:00,91.004,91.113,90.99,91.083,68800000.0
2007-07-30 21:20:00,91.084,91.168,91.084,91.168,68200000.0
2007-07-30 21:25:00,91.192,91.211,91.115,91.115,66000000.0
2007-07-30 21:30:00,91.128,91.147,91.065,91.065,51200000.0
2007-07-30 21:35:00,91.065,91.099,91.051,91.08,67200000.0
2007-07-30 21:40:00,91.088,91.1,90.983,90.989,62400000.0
2007-07-30 21:45:00,91.012,91.056,90.953,91.04,65000000.0
2007-07-30 21:50:00,91.037,91.041,90.981,90.996,65000000.0
2007-07-30 21:55:00,91.003,91.028,90.988,91.017,55400000.0
2007-07-30 22:00:00,91.0,91.088,90.911,91.029,61800000.0
2007-07-30 22:05:00,91.087,91.163,91.087,91.146,63400000.0
2007-07-30 22:10:00,91.137,91.183,91.117,91.182,69600000.0
2007-07-30 22:15:00,91.175,91.187,91.163,91.166,62400000.0
2007-07-30 22:20:00,91.158,91.175,91.14,91.165,63400000.0
2007-07-30 22:25:00,91.171,91.201,91.151,91.201,62400000.0
2007-07-30 22:30:00,91.22,91.409,91.22,91.396,60800000.0
2007-07-30 22:35:00,91.384,91.384,91.317,91.343,62400000.0
2007-07-30 22:40:00,91.349,91.357,91.261,91.339,67200000.0
2007-07-30 22:45:00,91.353,91.466,91.343,91.466,62400000.0
2007-07-30 22:50:00,91.469,91.585,91.467,91.554,65600000.0
2007-07-30 22:55:00,91.547,91.547,91.364,91.364,60200000.0
2007-07-30 23:00:00,91.393,91.418,91.374,91.374,61800000.0
2007-07-30 23:05:00,91.369,91.369,91.241,91.343,61200000.0
2007-07-30 23:10:00,91.386,91.4,91.366,91.374,70800000.0
2007-07-30 23:15:00,91.355,91.378,91.327,91.37,56000000.0
2007-07-30 23:20:00,91.349,91.398,91.33,91.398,62400000.0
2007-07-30 23:25:00,91.387,91.53,91.298,91.497,59200000.0
2007-07-30 23:30:00,91.521,91.561,91.456,91.476,62800000.0
2007-07-30 23:35:00,91.464,91.473,91.372,91.458,64000000.0
2007-07-30 23:40:00,91.458,91.482,91.443,91.475,64000000.0
2007-07-30 23:45:00,91.471,91.577,91.471,91.57,61800000.0
2007-07-30 23:50:00,91.562,91.729,91.548,91.729,62400000.0
2007-07-30 23:55:00,91.761,91.792,91.723,91.776,64000000.0
2007-07-31 00:00:00,91.787,91.944,91.787,91.943,68800000.0
2007-07-31 00:05:00,91.964,91.973,91.908,91.959,62400000.0
2007-07-31 00:10:00,91.931,91.958,91.895,91.897,52200000.0
2007-07-31 00:15:00,91.899,91.944,91.861,91.929,60800000.0
2007-07-31 00:20:00,91.93,91.93,91.86,91.887,70400000.0
2007-07-31 00:25:00,91.868,91.87,91.765,91.82,60200000.0
2007-07-31 00:30:00,91.797,91.815,91.788,91.79,70800000.0
2007-07-31 00:35:00,91.762,91.762,91.617,91.64,62400000.0
2007-07-31 00:40:00,91.645,91.674,91.645,91.673,68800000.0
2007-07-31 00:45:00,91.672,91.851,91.664,91.851,55400000.0
2007-07-31 00:50:00,91.875,91.875,91.806,91.825,68800000.0
2007-07-31 00:55:00,91.826,91.837,91.737,91.831,64000000.0
2007-07-31 01:00:00,91.818,91.879,91.756,91.879,49600000.0
2007-07-31 01:05:00,91.889,91.975,91.809,91.966,55400000.0
2007-07-31 01:10:00,91.969,91.986,91.937,91.968,68200000.0
2007-07-31 01:15:00,91.962,92.017,91.948,91.948,57000000.0
2007-07-31 01:20:00,91.927,91.946,91.89,91.89,67200000.0
2007-07-31 01:25:00,91.868,91.874,91.777,91.788,65600000.0
2007-07-31 01:30:00,91.776,91.776,91.73,91.771,64000000.0
2007-07-31 01:35:00,91.786,91.867,91.716,91.831,65600000.0
2007-07-31 01:40:00,91.853,91.948,91.845,91.948,57000000.0
2007-07-31 01:45:00,91.951,91.987,91.887,91.887,57600000.0
2007-07-31 01:50:00,91.916,92.014,91.913,92.005,72600000.0
2007-07-31 01:55:00,92.001,92.011,91.97,92.003,72000000.0
2007-07-31 02:00:00,91.993,91.996,91.857,91.857,59000000.0
2007-07-31 02:05:00,91.849,91.857,91.776,91.784,73000000.0
2007-07-31 02:10:00,91.785,91.795,91.68,91.713,75200000.0
2007-07-31 02:15:00,91.728,91.798,91.728,91.798,59200000.0
2007-07-31 02:20:00,91.789,91.789,91.731,91.751,72000000.0
2007-07-31 02:25:00,91.751,91.772,91.737,91.746,73400000.0
2007-07-31 02:30:00,91.732,91.732,91.627,91.653,68800000.0
2007-07-31 02:35:00,91.64,91.64,91.545,91.545,60800000.0
2007-07-31 02:40:00,91.548,91.582,91.519,91.552,78400000.0
2007-07-31 02:45:00,91.554,91.581,91.46,91.469,67200000.0
2007-07-31 02:50:00,91.46,91.477,91.402,91.464,70200000.0
2007-07-31 02:55:00,91.475,91.56,91.475,91.56,53200000.0
2007-07-31 03:00:00,91.581,91.669,91.565,91.669,62400000.0
2007-07-31 03:05:00,91.654,91.654,91.559,91.579,63800000.0
2007-07-31 03:10:00,91.56,91.564,91.487,91.493,64000000.0
2007-07-31 03:15:00,91.44,91.497,91.409,91.476,78600000.0
2007-07-31 03:20:00,91.479,91.517,91.473,91.499,64000000.0
2007-07-31 03:25:00,91.503,91.503,91.453,91.453,68800000.0
2007-07-31 03:30:00,91.463,91.536,91.454,91.536,83200000.0
2007-07-31 03:35:00,91.522,91.522,91.462,91.491,75200000.0
2007-07-31 03:40:00,91.527,91.543,91.51,91.543,56000000.0
2007-07-31 03:45:00,91.541,91.543,91.478,91.532,64000000.0
2007-07-31 03:50:00,91.531,91.555,91.505,91.552,53800000.0
2007-07-31 03:55:00,91.576,91.666,91.554,91.666,64000000.0
2007-07-31 04:00:00,91.692,91.78,91.65,91.753,68000000.0
2007-07-31 04:05:00,91.758,91.764,91.697,91.764,60200000.0
2007-07-31 04:10:00,91.758,91.812,91.74,91.811,71200000.0
2007-07-31 04:15:00,91.844,91.848,91.745,91.747,95800000.0
2007-07-31 04:20:00,91.747,91.769,91.716,91.742,64000000.0
2007-07-31 04:25:00,91.745,91.745,91.7,91.707,73600000.0
2007-07-31 04:30:00,91.716,91.748,91.64,91.64,68200000.0
2007-07-31 04:35:00,91.625,91.625,91.553,91.569,65000000.0
2007-07-31 04:40:00,91.569,91.62,91.569,91.583,69800000.0
2007-07-31 04:45:00,91.624,91.63,91.585,91.589,64400000.0
2007-07-31 04:50:00,91.585,91.632,91.585,91.605,93200000.0
2007-07-31 04:55:00,91.624,91.7,91.621,91.651,76800000.0
2007-07-31 05:00:00,91.642,91.667,91.618,91.622,80000000.0
2007-07-31 05:05:00,91.635,91.706,91.618,91.677,57600000.0
2007-07-31 05:10:00,91.665,91.665,91.634,91.664,67400000.0
2007-07-31 05:15:00,91.666,91.689,91.661,91.687,68800000.0
2007-07-31 05:20:00,91.694,91.71,91.674,91.674,86400000.0
2007-07-31 05:25:00,91.708,91.719,91.657,91.718,63800000.0
2007-07-31 05:30:00,91.697,91.75,91.695,91.75,54400000.0
2007-07-31 05:35:00,91.755,91.77,91.754,91.757,60800000.0
2007-07-31 05:40:00,91.762,91.804,91.673,91.804,70000000.0
2007-07-31 05:45:00,91.822,91.833,91.781,91.795,62800000.0
2007-07-31 05:50:00,91.801,91.831,91.782,91.816,68800000.0
2007-07-31 05:55:00,91.826,91.84,91.736,91.736,78800000.0
2007-07-31 06:00:00,91.731,91.758,91.707,91.708,73600000.0
2007-07-31 06:05:00,91.698,91.718,91.679,91.71,63400000.0
2007-07-31 06:10:00,91.697,91.743,91.696,91.723,70400000.0
2007-07-31 06:15:00,91.722,91.734,91.682,91.714,65600000.0
2007-07-31 06:20:00,91.724,91.734,91.63,91.713,65600000.0
2007-07-31 06:25:00,91.711,91.724,91.698,91.705,72000000.0
2007-07-31 06:30:00,91.708,91.714,91.645,91.682,64000000.0
2007-07-31 06:35:00,91.68,91.682,91.65,91.653,54800000.0
2007-07-31 06:40:00,91.666,91.707,91.599,91.641,64000000.0
2007-07-31 06:45:00,91.647,91.665,91.626,91.628,61200000.0
2007-07-31 06:50:00,91.642,91.669,91.526,91.532,68800000.0
2007-07-31 06:55:00,91.526,91.526,91.404,91.405,71400000.0
2007-07-31 07:00:00,91.389,91.458,91.336,91.446,59000000.0
2007-07-31 07:05:00,91.441,91.465,91.317,91.317,81000000.0
2007-07-31 07:10:00,91.279,91.318,91.268,91.282,68800000.0
2007-07-31 07:15:00,91.267,91.267,91.144,91.184,63400000.0
2007-07-31 07:20:00,91.182,91.317,91.171,91.317,62400000.0
2007-07-31 07:25:00,91.312,91.312,91.238,91.24,73600000.0
2007-07-31 07:30:00,91.234,91.25,91.2,91.215,60800000.0
2007-07-31 07:35:00,91.239,91.239,91.099,91.099,78400000.0
2007-07-31 07:40:00,91.112,91.184,91.112,91.151,102400000.0
2007-07-31 07:45:00,91.153,91.157,91.077,91.083,56000000.0
2007-07-31 07:50:00,91.112,91.134,91.093,91.118,91600000.0
2007-07-31 07:55:00,91.123,91.134,91.101,91.108,94800000.0
2007-07-31 08:00:00,91.088,91.106,90.995,90.995,64000000.0
2007-07-31 08:05:00,91.001,91.027,90.973,91.026,67000000.0
2007-07-31 08:10:00,91.049,91.187,91.049,91.186,85200000.0
2007-07-31 08:15:00,91.191,91.322,91.191,91.303,56000000.0
2007-07-31 08:20:00,91.323,91.365,91.32,91.345,69200000.0
2007-07-31 08:25:00,91.356,91.389,91.317,91.337,60200000.0
2007-07-31 08:30:00,91.319,91.36,91.319,91.333,94400000.0
2007-07-31 08:35:00,91.335,91.392,91.285,91.392,110400000.0
2007-07-31 08:40:00,91.41,91.425,91.375,91.384,86800000.0
2007-07-31 08:45:00,91.408,91.575,91.408,91.548,77800000.0
2007-07-31 08:50:00,91.538,91.628,91.538,91.628,136400000.0
2007-07-31 08:55:00,91.65,91.7,91.637,91.69,98600000.0
2007-07-31 09:00:00,91.704,91.728,91.68,91.72,122000000.0
2007-07-31 09:05:00,91.714,91.718,91.565,91.565,127400000.0
2007-07-31 09:10:00,91.556,91.587,91.44,91.461,92600000.0
2007-07-31 09:15:00,91.432,91.508,91.432,91.49,294600000.0
2007-07-31 09:20:00,91.497,91.556,91.493,91.531,273400000.0
2007-07-31 09:25:00,91.548,91.589,91.538,91.584,168400000.0
2007-07-31 09:30:00,91.581,91.634,91.564,91.613,136400000.0
2007-07-31 09:35:00,91.608,91.647,91.595,91.639,189200000.0
2007-07-31 09:40:00,91.647,91.654,91.612,91.618,204600000.0
2007-07-31 09:45:00,91.586,91.61,91.583,91.602,89000000.0
2007-07-31 09:50:00,91.611,91.653,91.611,91.653,172400000.0
2007-07-31 09:55:00,91.658,91.662,91.63,91.66,177600000.0
2007-07-31 10:00:00,91.648,91.778,91.648,91.767,202000000.0
2007-07-31 10:05:00,91.757,91.778,91.721,91.75,176400000.0
2007-07-31 10:10:00,91.737,91.78,91.731,91.77,233600000.0
2007-07-31 10:15:00,91.762,91.762,91.719,91.729,147600000.0
2007-07-31 10:20:00,91.732,91.754,91.711,91.727,144800000.0
2007-07-31 10:25:00,91.722,91.724,91.692,91.7,258000000.0
2007-07-31 10:30:00,91.703,91.742,91.696,91.7,158400000.0
2007-07-31 10:35:00,91.693,91.727,91.691,91.708,87400000.0
2007-07-31 10:40:00,91.732,91.825,91.73,91.813,155600000.0
2007-07-31 10:45:00,91.805,91.81,91.761,91.789,140400000.0
2007-07-31 10:50:00,91.813,91.876,91.811,91.876,275600000.0
2007-07-31 10:55:00,91.883,91.956,91.873,91.956,208800000.0
2007-07-31 11:00:00,91.967,92.06,91.958,92.007,146400000.0
2007-07-31 11:05:00,92.021,92.037,91.947,91.998,195400000.0
2007-07-31 11:10:00,92.027,92.034,91.931,91.942,227600000.0
2007-07-31 11:15:00,91.934,91.934,91.768,91.768,211600000.0
2007-07-31 11:20:00,91.763,91.767,91.666,91.675,221000000.0
2007-07-31 11:25:00,91.668,91.671,91.589,91.601,126000000.0
2007-07-31 11:30:00,91.595,91.595,91.498,91.563,124800000.0
2007-07-31 11:35:00,91.574,91.624,91.565,91.624,140200000.0
2007-07-31 11:40:00,91.633,91.676,91.631,91.663,175400000.0
2007-07-31 11:45:00,91.647,91.648,91.608,91.617,172200000.0
2007-07-31 11:50:00,91.632,91.67,91.623,91.652,204200000.0
2007-07-31 11:55:00,91.643,91.682,91.543,91.551,223200000.0
2007-07-31 12:00:00,91.558,91.575,91.53,91.574,142800000.0
2007-07-31 12:05:00,91.578,91.619,91.576,91.61,96400000.0
2007-07-31 12:10:00,91.612,91.679,91.605,91.671,98600000.0
2007-07-31 12:15:00,91.676,91.678,91.632,91.646,158400000.0
2007-07-31 12:20:00,91.649,91.692,91.649,91.664,191400000.0
2007-07-31 12:25:00,91.665,91.686,91.543,91.543,258800000.0
2007-07-31 12:30:00,91.64,91.654,91.539,91.599,214000000.0
2007-07-31 12:35:00,91.62,91.689,91.62,91.689,126400000.0
2007-07-31 12:40:00,91.693,91.695,91.635,91.691,120000000.0
2007-07-31 12:45:00,91.698,91.747,91.695,91.734,159800000.0
2007-07-31 12:50:00,91.752,91.851,91.752,91.851,85800000.0
2007-07-31 12:55:00,91.85,91.858,91.815,91.824,91200000.0
2007-07-31 13:00:00,91.831,91.86,91.81,91.86,75200000.0
2007-07-31 13:05:00,91.863,91.896,91.825,91.892,103400000.0
2007-07-31 13:10:00,91.9,91.966,91.9,91.959,89600000.0
2007-07-31 13:15:00,91.981,92.092,91.966,92.09,119200000.0
2007-07-31 13:20:00,92.112,92.158,92.062,92.117,107400000.0
2007-07-31 13:25:00,92.133,92.206,92.12,92.176,140400000.0
2007-07-31 13:30:00,92.193,92.312,92.186,92.302,91200000.0
2007-07-31 13:35:00,92.299,92.299,92.258,92.259,139200000.0
2007-07-31 13:40:00,92.264,92.299,92.251,92.251,96000000.0
2007-07-31 13:45:00,92.259,92.3,92.251,92.28,101200000.0
2007-07-31 13:50:00,92.256,92.256,92.19,92.235,149200000.0
2007-07-31 13:55:00,92.216,92.216,92.127,92.17,120000000.0
2007-07-31 14:00:00,92.163,92.169,92.048,92.048,104000000.0
2007-07-31 14:05:00,92.056,92.098,92.048,92.074,91200000.0
2007-07-31 14:10:00,92.083,92.143,92.083,92.126,88000000.0
2007-07-31 14:15:00,92.101,92.12,92.076,92.094,128000000.0
2007-07-31 14:20:00,92.086,92.086,92.051,92.051,117600000.0
2007-07-31 14:25:00,92.047,92.101,92.036,92.036,67200000.0
2007-07-31 14:30:00,92.019,92.167,91.958,92.074,74600000.0
2007-07-31 14:35:00,92.101,92.108,92.006,92.006,66000000.0
2007-07-31 14:40:00,92.003,92.034,91.992,92.001,70400000.0
2007-07-31 14:45:00,91.978,91.99,91.834,91.835,69800000.0
2007-07-31 14:50:00,91.846,91.906,91.749,91.788,68800000.0
2007-07-31 14:55:00,91.823,91.867,91.782,91.824,67200000.0
2007-07-31 15:00:00,91.818,91.818,91.691,91.715,71400000.0
2007-07-31 15:05:00,91.72,91.72,91.638,91.655,60200000.0
2007-07-31 15:10:00,91.655,91.696,91.591,91.682,70400000.0
2007-07-31 15:15:00,91.712,91.744,91.708,91.72,73000000.0
2007-07-31 15:20:00,91.721,91.759,91.655,91.711,66000000.0
2007-07-31 15:25:00,91.715,91.834,91.713,91.833,70400000.0
2007-07-31 15:30:00,91.85,92.062,91.85,92.06,63400000.0
2007-07-31 15:35:00,92.05,92.059,91.994,92.014,73600000.0
2007-07-31 15:40:00,92.034,92.04,91.931,91.966,71400000.0
2007-07-31 15:45:00,91.939,91.986,91.92,91.935,59200000.0
2007-07-31 15:50:00,91.95,91.95,91.818,91.853,67200000.0
2007-07-31 15:55:00,91.846,91.89,91.793,91.816,65600000.0
2007-07-31 16:00:00,91.799,92.006,91.799,91.95,64000000.0
2007-07-31 16:05:00,91.952,91.967,91.827,91.838,65600000.0
2007-07-31 16:10:00,91.833,91.837,91.735,91.735,67200000.0
2007-07-31 16:15:00,91.727,91.742,91.665,91.729,67200000.0
2007-07-31 16:20:00,91.745,91.769,91.663,91.73,57000000.0
2007-07-31 16:25:00,91.746,91.749,91.653,91.653,69200000.0
2007-07-31 16:30:00,91.626,91.642,91.596,91.628,72000000.0
2007-07-31 16:35:00,91.647,91.821,91.641,91.812,63400000.0
2007-07-31 16:40:00,91.815,91.822,91.583,91.583,65600000.0
2007-07-31 16:45:00,91.554,91.554,91.426,91.445,66400000.0
2007-07-31 16:50:00,91.462,91.518,91.446,91.479,81600000.0
2007-07-31 16:55:00,91.464,91.555,91.464,91.522,68800000.0
2007-07-31 17:00:00,91.526,91.615,91.438,91.615,68800000.0
2007-07-31 17:05:00,91.636,91.691,91.622,91.664,73600000.0
2007-07-31 17:10:00,91.672,91.704,91.653,91.653,62400000.0
2007-07-31 17:15:00,91.655,91.671,91.628,91.665,64400000.0
2007-07-31 17:20:00,91.694,91.707,91.614,91.628,57600000.0
2007-07-31 17:25:00,91.629,91.648,91.573,91.573,65000000.0
2007-07-31 17:30:00,91.595,91.704,91.588,91.682,59600000.0
2007-07-31 17:35:00,91.691,91.851,91.691,91.834,68200000.0
2007-07-31 17:40:00,91.835,91.98,91.83,91.98,59200000.0
2007-07-31 17:45:00,91.998,91.998,91.863,91.898,65600000.0
2007-07-31 17:50:00,91.906,91.93,91.877,91.897,67600000.0
2007-07-31 17:55:00,91.896,91.896,91.795,91.863,62200000.0
2007-07-31 18:00:00,91.871,91.886,91.788,91.836,78400000.0
2007-07-31 18:05:00,91.831,91.845,91.806,91.826,66600000.0
2007-07-31 18:10:00,91.851,91.853,91.783,91.79,60200000.0
2007-07-31 18:15:00,91.785,91.826,91.784,91.817,67600000.0
2007-07-31 18:20:00,91.814,91.889,91.798,91.884,68800000.0
2007-07-31 18:25:00,91.893,91.895,91.82,91.833,63800000.0
2007-07-31 18:30:00,91.834,91.848,91.808,91.808,58600000.0
2007-07-31 18:35:00,91.811,91.817,91.781,91.791,69800000.0
2007-07-31 18:40:00,91.795,91.815,91.787,91.809,62400000.0
2007-07-31 18:45:00,91.808,91.834,91.783,91.822,60000000.0
2007-07-31 18:50:00,91.821,91.84,91.78,91.78,67200000.0
2007-07-31 18:55:00,91.782,91.844,91.77,91.843,67200000.0
2007-07-31 19:00:00,91.842,91.854,91.77,91.78,67200000.0
2007-07-31 19:05:00,91.797,91.808,91.765,91.786,72400000.0
2007-07-31 19:10:00,91.789,91.862,91.772,91.854,68800000.0
2007-07-31 19:15:00,91.851,91.86,91.766,91.793,72000000.0
2007-07-31 19:20:00,91.791,91.813,91.773,91.805,74000000.0
2007-07-31 19:25:00,91.794,91.799,91.738,91.74,63400000.0
2007-07-31 19:30:00,91.746,91.774,91.711,91.738,64000000.0
2007-07-31 19:35:00,91.748,91.759,91.728,91.742,73600000.0
2007-07-31 19:40:00,91.735,91.741,91.632,91.639,63400000.0
2007-07-31 19:45:00,91.613,91.644,91.567,91.567,64000000.0
2007-07-31 19:50:00,91.546,91.557,91.399,91.453,69200000.0
2007-07-31 19:55:00,91.473,91.571,91.473,91.545,70800000.0
2007-07-31 20:00:00,91.553,91.625,91.553,91.625,64400000.0
2007-07-31 20:05:00,91.614,91.614,91.532,91.542,62800000.0
2007-07-31 20:10:00,91.519,91.545,91.47,91.489,67600000.0
2007-07-31 20:15:00,91.497,91.529,91.481,91.481,60200000.0
2007-07-31 20:20:00,91.478,91.479,91.312,91.359,62400000.0
2007-07-31 20:25:00,91.353,91.37,91.309,91.329,70400000.0
2007-07-31 20:30:00,91.316,91.316,91.16,91.177,73600000.0
2007-07-31 20:35:00,91.197,91.197,90.997,90.997,70800000.0
2007-07-31 20:40:00,90.971,91.08,90.965,91.057,65000000.0
2007-07-31 20:45:00,91.064,91.096,90.909,91.096,60200000.0
2007-07-31 20:50:00,91.085,91.085,90.963,91.02,63800000.0
2007-07-31 20:55:00,91.022,91.095,90.984,91.021,72000000.0
2007-07-31 21:00:00,91.033,91.103,91.026,91.097,62400000.0
2007-07-31 21:05:00,91.097,91.117,91.068,91.105,72000000.0
2007-07-31 21:10:00,91.106,91.111,91.081,91.101,64000000.0
2007-07-31 21:15:00,91.093,91.093,91.029,91.03,68800000.0
2007-07-31 21:20:00,91.025,91.056,90.967,91.024,62800000.0
2007-07-31 21:25:00,91.033,91.052,91.025,91.031,67200000.0
2007-07-31 21:30:00,91.01,91.01,90.937,90.937,56000000.0
2007-07-31 21:35:00,90.92,90.953,90.883,90.904,67000000.0
2007-07-31 21:40:00,90.88,90.88,90.543,90.543,61800000.0
2007-07-31 21:45:00,90.537,90.583,90.396,90.583,64400000.0
2007-07-31 21:50:00,90.563,90.592,90.49,90.49,65600000.0
2007-07-31 21:55:00,90.455,90.455,90.228,90.247,56400000.0
2007-07-31 22:00:00,90.262,90.308,90.11,90.226,62400000.0
2007-07-31 22:05:00,90.35,90.5,90.35,90.42,64400000.0
2007-07-31 22:10:00,90.413,90.413,90.29,90.378,69800000.0
2007-07-31 22:15:00,90.384,90.464,90.384,90.402,62800000.0
2007-07-31 22:20:00,90.423,90.473,90.423,90.468,64000000.0
2007-07-31 22:25:00,90.47,90.556,90.47,90.483,62400000.0
2007-07-31 22:30:00,90.472,90.547,90.465,90.547,60800000.0
2007-07-31 22:35:00,90.55,90.568,90.515,90.521,62400000.0
2007-07-31 22:40:00,90.524,90.55,90.475,90.479,67000000.0
2007-07-31 22:45:00,90.451,90.451,90.372,90.379,62400000.0
2007-07-31 22:50:00,90.333,90.342,90.282,90.293,65000000.0
2007-07-31 22:55:00,90.301,90.368,90.289,90.341,60800000.0
2007-07-31 23:00:00,90.34,90.341,90.296,90.299,62400000.0
2007-07-31 23:05:00,90.295,90.327,90.242,90.298,61200000.0
2007-07-31 23:10:00,90.299,90.31,90.151,90.151,70400000.0
2007-07-31 23:15:00,90.116,90.14,90.079,90.087,62400000.0
2007-07-31 23:20:00,90.083,90.093,90.01,90.032,53200000.0
2007-07-31 23:25:00,90.061,90.128,90.006,90.096,59200000.0
2007-07-31 23:30:00,90.092,90.092,90.002,90.033,68800000.0
2007-07-31 23:35:00,90.026,90.026,89.888,89.973,63400000.0
2007-07-31 23:40:00,89.965,89.999,89.927,89.998,63400000.0
2007-07-31 23:45:00,90.0,90.166,89.981,90.123,61600000.0
2007-07-31 23:50:00,90.127,90.127,90.064,90.1,62400000.0
2007-07-31 23:55:00,90.083,90.083,89.913,89.913,63800000.0
2007-08-01 00:00:00,89.944,90.147,89.944,90.14,69200000.0
2007-08-01 00:05:00,90.155,90.159,90.135,90.145,62800000.0
2007-08-01 00:10:00,90.14,90.159,90.102,90.102,52800000.0
2007-08-01 00:15:00,90.108,90.108,90.055,90.076,60800000.0
2007-08-01 00:20:00,90.087,90.128,90.031,90.105,69800000.0
2007-08-01 00:25:00,90.112,90.206,90.112,90.194,60800000.0
2007-08-01 00:30:00,90.236,90.323,90.236,90.323,72000000.0
2007-08-01 00:35:00,90.324,90.398,90.306,90.343,62800000.0
2007-08-01 00:40:00,90.342,90.345,90.221,90.246,69200000.0
2007-08-01 00:45:00,90.237,90.243,90.203,90.232,56000000.0
2007-08-01 00:50:00,90.232,90.256,90.144,90.16,68200000.0
2007-08-01 00:55:00,90.171,90.174,90.056,90.142,63800000.0
2007-08-01 01:00:00,90.126,90.128,90.096,90.121,56000000.0
2007-08-01 01:05:00,90.134,90.207,90.051,90.207,54800000.0
2007-08-01 01:10:00,90.195,90.233,90.171,90.233,64000000.0
2007-08-01 01:15:00,90.224,90.227,90.18,90.205,57600000.0
2007-08-01 01:20:00,90.183,90.186,90.153,90.168,67200000.0
2007-08-01 01:25:00,90.155,90.155,90.119,90.131,66000000.0
2007-08-01 01:30:00,90.129,90.152,90.12,90.138,63800000.0
2007-08-01 01:35:00,90.121,90.167,90.028,90.158,65600000.0
2007-08-01 01:40:00,90.168,90.189,90.127,90.168,57600000.0
2007-08-01 01:45:00,90.173,90.204,90.169,90.2,57400000.0
2007-08-01 01:50:00,90.208,90.211,90.168,90.201,72000000.0
2007-08-01 01:55:00,90.198,90.341,90.198,90.33,72000000.0
2007-08-01 02:00:00,90.311,90.33,90.282,90.323,56800000.0
2007-08-01 02:05:00,90.322,90.322,90.146,90.146,73600000.0
2007-08-01 02:10:00,90.186,90.195,90.097,90.141,75000000.0
2007-08-01 02:15:00,90.134,90.173,90.091,90.154,55400000.0
2007-08-01 02:20:00,90.149,90.151,90.121,90.144,72400000.0
2007-08-01 02:25:00,90.156,90.216,90.156,90.216,73600000.0
2007-08-01 02:30:00,90.219,90.219,90.18,90.195,68200000.0
2007-08-01 02:35:00,90.193,90.196,90.142,90.142,60200000.0
2007-08-01 02:40:00,90.149,90.152,90.12,90.152,78400000.0
2007-08-01 02:45:00,90.154,90.251,90.154,90.234,66600000.0
2007-08-01 02:50:00,90.237,90.329,90.226,90.309,70400000.0
2007-08-01 02:55:00,90.272,90.284,90.167,90.18,52200000.0
2007-08-01 03:00:00,90.186,90.21,90.115,90.115,61200000.0
2007-08-01 03:05:00,90.122,90.144,90.086,90.086,62800000.0
2007-08-01 03:10:00,90.087,90.117,90.053,90.055,63400000.0
2007-08-01 03:15:00,90.062,90.134,90.043,90.12,78800000.0
2007-08-01 03:20:00,90.098,90.163,90.098,90.154,62400000.0
2007-08-01 03:25:00,90.147,90.267,90.147,90.181,68800000.0
2007-08-01 03:30:00,90.212,90.221,90.101,90.193,75000000.0
2007-08-01 03:35:00,90.183,90.267,90.174,90.257,75200000.0
2007-08-01 03:40:00,90.268,90.361,90.264,90.36,55400000.0
2007-08-01 03:45:00,90.36,90.423,90.36,90.41,64000000.0
2007-08-01 03:50:00,90.391,90.395,90.342,90.356,54400000.0
2007-08-01 03:55:00,90.361,90.402,90.361,90.396,63400000.0
2007-08-01 04:00:00,90.394,90.457,90.348,90.452,67200000.0
2007-08-01 04:05:00,90.458,90.479,90.417,90.439,60800000.0
2007-08-01 04:10:00,90.441,90.441,90.374,90.374,70800000.0
2007-08-01 04:15:00,90.397,90.412,90.36,90.38,95400000.0
2007-08-01 04:20:00,90.39,90.418,90.387,90.396,64000000.0
2007-08-01 04:25:00,90.394,90.394,90.345,90.374,74000000.0
2007-08-01 04:30:00,90.373,90.385,90.311,90.38,69200000.0
2007-08-01 04:35:00,90.388,90.425,90.373,90.409,66000000.0
2007-08-01 04:40:00,90.408,90.417,90.362,90.362,66000000.0
2007-08-01 04:45:00,90.356,90.363,90.319,90.35,63400000.0
2007-08-01 04:50:00,90.342,90.35,90.306,90.306,92800000.0
2007-08-01 04:55:00,90.308,90.312,90.219,90.231,76200000.0
2007-08-01 05:00:00,90.221,90.222,90.189,90.194,79400000.0
2007-08-01 05:05:00,90.213,90.22,90.179,90.181,58000000.0
2007-08-01 05:10:00,90.162,90.243,90.159,90.237,67600000.0
2007-08-01 05:15:00,90.217,90.221,90.156,90.156,69200000.0
2007-08-01 05:20:00,90.165,90.165,90.066,90.066,84600000.0
2007-08-01 05:25:00,90.056,90.068,89.886,89.982,66000000.0
2007-08-01 05:30:00,89.962,89.983,89.917,89.917,58400000.0
2007-08-01 05:35:00,89.915,89.931,89.892,89.913,60800000.0
2007-08-01 05:40:00,89.912,89.989,89.882,89.989,68800000.0
2007-08-01 05:45:00,89.996,89.996,89.919,89.919,62400000.0
2007-08-01 05:50:00,89.89,89.89,89.817,89.841,68800000.0
2007-08-01 05:55:00,89.835,89.836,89.803,89.818,78400000.0
2007-08-01 06:00:00,89.811,89.815,89.653,89.653,74000000.0
2007-08-01 06:05:00,89.649,89.649,89.473,89.473,64000000.0
2007-08-01 06:10:00,89.474,89.599,89.474,89.562,70400000.0
2007-08-01 06:15:00,89.559,89.565,89.47,89.535,65600000.0
2007-08-01 06:20:00,89.531,89.736,89.472,89.736,66000000.0
2007-08-01 06:25:00,89.727,89.731,89.622,89.661,72400000.0
2007-08-01 06:30:00,89.695,89.765,89.69,89.757,64000000.0
2007-08-01 06:35:00,89.726,89.726,89.643,89.646,56000000.0
2007-08-01 06:40:00,89.668,89.695,89.578,89.594,64000000.0
2007-08-01 06:45:00,89.594,89.606,89.51,89.557,60800000.0
2007-08-01 06:50:00,89.568,89.612,89.45,89.506,68800000.0
2007-08-01 06:55:00,89.522,89.612,89.519,89.6,72400000.0
2007-08-01 07:00:00,89.61,89.629,89.446,89.468,58600000.0
2007-08-01 07:05:00,89.453,89.502,89.38,89.38,81000000.0
2007-08-01 07:10:00,89.362,89.399,89.343,89.356,67000000.0
2007-08-01 07:15:00,89.35,89.401,89.282,89.291,63400000.0
2007-08-01 07:20:00,89.3,89.303,89.218,89.26,62200000.0
2007-08-01 07:25:00,89.283,89.286,89.202,89.217,73000000.0
2007-08-01 07:30:00,89.219,89.248,89.162,89.162,59200000.0
2007-08-01 07:35:00,89.166,89.226,89.137,89.137,77800000.0
2007-08-01 07:40:00,89.137,89.198,89.116,89.163,102400000.0
2007-08-01 07:45:00,89.158,89.181,89.093,89.093,55400000.0
2007-08-01 07:50:00,89.082,89.108,88.905,89.108,90600000.0
2007-08-01 07:55:00,89.127,89.133,88.894,88.894,93800000.0
2007-08-01 08:00:00,88.872,88.872,88.632,88.632,63400000.0
2007-08-01 08:05:00,88.593,88.99,88.593,88.985,67200000.0
2007-08-01 08:10:00,88.996,89.159,88.996,89.118,85200000.0
2007-08-01 08:15:00,89.115,89.115,88.896,88.896,55800000.0
2007-08-01 08:20:00,88.908,88.957,88.908,88.909,68800000.0
2007-08-01 08:25:00,88.902,88.909,88.88,88.909,60800000.0
2007-08-01 08:30:00,88.914,89.103,88.914,89.101,93200000.0
2007-08-01 08:35:00,89.13,89.4,89.13,89.4,110400000.0
2007-08-01 08:40:00,89.401,89.401,89.094,89.094,86200000.0
2007-08-01 08:45:00,89.094,89.098,89.03,89.098,78200000.0
2007-08-01 08:50:00,89.113,89.13,89.038,89.045,135800000.0
2007-08-01 08:55:00,89.025,89.161,89.025,89.161,98600000.0
2007-08-01 09:00:00,89.17,89.174,88.896,88.897,122000000.0
2007-08-01 09:05:00,88.898,89.024,88.869,89.008,127400000.0
2007-08-01 09:10:00,89.005,89.069,88.994,89.068,92200000.0
2007-08-01 09:15:00,89.058,89.065,89.027,89.03,293600000.0
2007-08-01 09:20:00,89.036,89.271,89.031,89.234,276000000.0
2007-08-01 09:25:00,89.239,89.294,89.195,89.207,170000000.0
2007-08-01 09:30:00,89.213,89.213,89.123,89.123,134200000.0
2007-08-01 09:35:00,89.107,89.201,89.107,89.195,188200000.0
2007-08-01 09:40:00,89.188,89.263,89.188,89.257,206800000.0
2007-08-01 09:45:00,89.239,89.242,89.202,89.206,88400000.0
2007-08-01 09:50:00,89.197,89.21,89.172,89.189,172200000.0
2007-08-01 09:55:00,89.198,89.198,89.137,89.171,178000000.0
2007-08-01 10:00:00,89.172,89.21,89.14,89.157,200200000.0
2007-08-01 10:05:00,89.147,89.16,89.079,89.087,178000000.0
2007-08-01 10:10:00,89.075,89.087,89.042,89.048,233600000.0
2007-08-01 10:15:00,89.013,89.013,88.948,88.966,148800000.0
2007-08-01 10:20:00,88.982,88.984,88.807,88.814,143800000.0
2007-08-01 10:25:00,88.796,88.884,88.785,88.883,258600000.0
2007-08-01 10:30:00,88.94,89.051,88.94,89.033,158200000.0
2007-08-01 10:35:00,89.05,89.054,88.889,88.889,88000000.0
2007-08-01 10:40:00,88.87,88.917,88.84,88.879,156200000.0
2007-08-01 10:45:00,88.85,88.926,88.798,88.926,140800000.0
2007-08-01 10:50:00,88.935,88.996,88.922,88.979,277000000.0
2007-08-01 10:55:00,88.957,88.97,88.881,88.907,209600000.0
2007-08-01 11:00:00,88.911,89.022,88.911,89.014,146600000.0
2007-08-01 11:05:00,88.998,89.007,88.933,88.988,195200000.0
2007-08-01 11:10:00,88.988,89.023,88.967,88.968,225400000.0
2007-08-01 11:15:00,88.977,89.01,88.962,88.974,213200000.0
2007-08-01 11:20:00,88.982,89.037,88.975,88.975,221000000.0
2007-08-01 11:25:00,88.939,89.033,88.934,89.033,127400000.0
2007-08-01 11:30:00,89.035,89.072,89.009,89.009,124200000.0
2007-08-01 11:35:00,88.99,89.053,88.98,89.041,140200000.0
2007-08-01 11:40:00,89.041,89.063,89.014,89.063,176800000.0
2007-08-01 11:45:00,89.056,89.171,89.053,89.171,173600000.0
2007-08-01 11:50:00,89.197,89.321,89.197,89.291,203000000.0
2007-08-01 11:55:00,89.301,89.353,89.268,89.268,224000000.0
2007-08-01 12:00:00,89.256,89.355,89.256,89.348,144000000.0
2007-08-01 12:05:00,89.372,89.388,89.203,89.203,97600000.0
2007-08-01 12:10:00,89.185,89.26,89.167,89.26,100000000.0
2007-08-01 12:15:00,89.277,89.299,89.256,89.264,156600000.0
2007-08-01 12:20:00,89.257,89.365,89.255,89.365,192200000.0
2007-08-01 12:25:00,89.375,89.687,89.375,89.572,260000000.0
2007-08-01 12:30:00,89.684,89.712,89.583,89.593,213200000.0
2007-08-01 12:35:00,89.577,89.609,89.483,89.485,125800000.0
2007-08-01 12:40:00,89.496,89.515,89.466,89.507,119400000.0
2007-08-01 12:45:00,89.514,89.537,89.486,89.537,160000000.0
2007-08-01 12:50:00,89.549,89.649,89.549,89.64,86400000.0
2007-08-01 12:55:00,89.637,89.716,89.637,89.716,91200000.0
2007-08-01 13:00:00,89.743,90.039,89.743,90.039,74600000.0
2007-08-01 13:05:00,90.042,90.112,89.95,89.961,104400000.0
2007-08-01 13:10:00,89.954,89.954,89.873,89.89,89400000.0
2007-08-01 13:15:00,89.949,89.994,89.861,89.894,119800000.0
2007-08-01 13:20:00,89.932,90.017,89.932,90.017,107600000.0
2007-08-01 13:25:00,90.027,90.221,90.013,90.21,140800000.0
2007-08-01 13:30:00,90.231,90.246,89.987,89.987,90000000.0
2007-08-01 13:35:00,89.984,90.067,89.978,90.041,138600000.0
2007-08-01 13:40:00,90.063,90.401,90.045,90.367,96000000.0
2007-08-01 13:45:00,90.345,90.355,90.107,90.107,102200000.0
2007-08-01 13:50:00,90.119,90.135,90.016,90.058,150800000.0
2007-08-01 13:55:00,90.044,90.309,90.044,90.309,119200000.0
2007-08-01 14:00:00,90.326,90.392,90.267,90.267,104000000.0
2007-08-01 14:05:00,90.264,90.271,90.219,90.271,91200000.0
2007-08-01 14:10:00,90.281,90.305,90.194,90.194,88000000.0
2007-08-01 14:15:00,90.166,90.21,90.14,90.185,127800000.0
2007-08-01 14:20:00,90.177,90.202,90.155,90.155,116200000.0
2007-08-01 14:25:00,90.164,90.266,90.153,90.266,67600000.0
2007-08-01 14:30:00,90.296,90.385,90.226,90.325,75200000.0
2007-08-01 14:35:00,90.343,90.459,90.304,90.448,63800000.0
2007-08-01 14:40:00,90.461,90.788,90.443,90.788,70200000.0
2007-08-01 14:45:00,90.788,90.889,90.651,90.659,69800000.0
2007-08-01 14:50:00,90.644,90.693,90.622,90.687,69200000.0
2007-08-01 14:55:00,90.69,90.703,90.529,90.531,67200000.0
2007-08-01 15:00:00,90.51,90.515,90.385,90.494,72000000.0
2007-08-01 15:05:00,90.5,90.543,90.478,90.543,60800000.0
2007-08-01 15:10:00,90.53,90.548,90.489,90.489,70800000.0
2007-08-01 15:15:00,90.488,90.516,90.464,90.479,73000000.0
2007-08-01 15:20:00,90.486,90.496,90.383,90.43,66600000.0
2007-08-01 15:25:00,90.427,90.438,90.406,90.411,70400000.0
2007-08-01 15:30:00,90.415,90.73,90.412,90.684,64000000.0
2007-08-01 15:35:00,90.691,90.844,90.595,90.597,73000000.0
2007-08-01 15:40:00,90.584,90.584,90.311,90.322,72000000.0
2007-08-01 15:45:00,90.315,90.376,89.863,89.863,58600000.0
2007-08-01 15:50:00,89.885,90.194,89.885,90.181,67200000.0
2007-08-01 15:55:00,90.21,90.226,90.165,90.176,65600000.0
2007-08-01 16:00:00,90.221,90.624,90.221,90.281,64000000.0
2007-08-01 16:05:00,90.26,90.3,90.168,90.274,65600000.0
2007-08-01 16:10:00,90.304,90.515,90.304,90.496,67200000.0
2007-08-01 16:15:00,90.51,90.661,90.51,90.661,67200000.0
2007-08-01 16:20:00,90.726,90.796,90.476,90.476,57000000.0
2007-08-01 16:25:00,90.492,90.531,90.4,90.421,68800000.0
2007-08-01 16:30:00,90.396,90.396,90.272,90.28,72000000.0
2007-08-01 16:35:00,90.267,90.267,90.149,90.194,64000000.0
2007-08-01 16:40:00,90.238,90.296,90.197,90.2,65000000.0
2007-08-01 16:45:00,90.184,90.226,90.148,90.196,67200000.0
2007-08-01 16:50:00,90.215,90.307,90.215,90.267,81000000.0
2007-08-01 16:55:00,90.251,90.272,90.213,90.222,68800000.0
2007-08-01 17:00:00,90.22,90.227,90.039,90.214,69200000.0
2007-08-01 17:05:00,90.234,90.331,90.197,90.21,73600000.0
2007-08-01 17:10:00,90.22,90.307,90.194,90.295,61800000.0
2007-08-01 17:15:00,90.305,90.405,90.272,90.393,64000000.0
2007-08-01 17:20:00,90.399,90.442,90.344,90.351,57000000.0
2007-08-01 17:25:00,90.322,90.322,90.213,90.213,65000000.0
2007-08-01 17:30:00,90.225,90.336,90.225,90.335,59200000.0
2007-08-01 17:35:00,90.318,90.339,90.297,90.331,67600000.0
2007-08-01 17:40:00,90.338,90.391,90.336,90.362,58600000.0
2007-08-01 17:45:00,90.361,90.361,90.312,90.323,65600000.0
2007-08-01 17:50:00,90.329,90.331,90.296,90.316,66600000.0
2007-08-01 17:55:00,90.337,90.447,90.276,90.44,61800000.0
2007-08-01 18:00:00,90.446,90.5,90.269,90.269,78200000.0
2007-08-01 18:05:00,90.275,90.379,90.259,90.379,67000000.0
2007-08-01 18:10:00,90.387,90.452,90.383,90.423,61600000.0
2007-08-01 18:15:00,90.395,90.496,90.39,90.482,67600000.0
2007-08-01 18:20:00,90.466,90.466,90.305,90.312,68800000.0
2007-08-01 18:25:00,90.33,90.407,90.327,90.407,64000000.0
2007-08-01 18:30:00,90.404,90.404,90.32,90.334,59000000.0
2007-08-01 18:35:00,90.326,90.418,90.303,90.362,69800000.0
2007-08-01 18:40:00,90.352,90.357,90.28,90.291,62800000.0
2007-08-01 18:45:00,90.287,90.293,90.231,90.292,60800000.0
2007-08-01 18:50:00,90.298,90.298,90.243,90.251,67600000.0
2007-08-01 18:55:00,90.259,90.293,90.259,90.293,66600000.0
2007-08-01 19:00:00,90.294,90.311,90.261,90.263,66600000.0
2007-08-01 19:05:00,90.24,90.24,90.114,90.119,72000000.0
2007-08-01 19:10:00,90.12,90.145,90.095,90.119,69600000.0
2007-08-01 19:15:00,90.12,90.13,90.078,90.129,72400000.0
2007-08-01 19:20:00,90.127,90.161,90.093,90.093,73600000.0
2007-08-01 19:25:00,90.099,90.214,90.098,90.209,63400000.0
2007-08-01 19:30:00,90.209,90.238,90.123,90.22,64400000.0
2007-08-01 19:35:00,90.23,90.326,90.228,90.263,73600000.0
2007-08-01 19:40:00,90.269,90.361,90.269,90.311,64000000.0
2007-08-01 19:45:00,90.281,90.295,90.219,90.231,63400000.0
2007-08-01 19:50:00,90.232,90.284,90.206,90.284,68800000.0
2007-08-01 19:55:00,90.281,90.284,90.221,90.248,71200000.0
2007-08-01 20:00:00,90.244,90.251,90.213,90.25,63400000.0
2007-08-01 20:05:00,90.247,90.278,90.236,90.277,61800000.0
2007-08-01 20:10:00,90.285,90.287,90.21,90.217,69200000.0
2007-08-01 20:15:00,90.223,90.223,90.193,90.194,60800000.0
2007-08-01 20:20:00,90.191,90.248,90.191,90.221,62400000.0
2007-08-01 20:25:00,90.22,90.224,90.204,90.208,70400000.0
2007-08-01 20:30:00,90.209,90.301,90.207,90.272,73600000.0
2007-08-01 20:35:00,90.277,90.287,90.147,90.154,72000000.0
2007-08-01 20:40:00,90.162,90.166,90.107,90.107,65600000.0
2007-08-01 20:45:00,90.093,90.134,90.002,90.134,60200000.0
2007-08-01 20:50:00,90.139,90.145,90.116,90.122,64000000.0
2007-08-01 20:55:00,90.124,90.124,90.015,90.018,72400000.0
2007-08-01 21:00:00,90.018,90.041,89.99,90.02,62800000.0
2007-08-01 21:05:00,90.01,90.01,89.844,89.844,71400000.0
2007-08-01 21:10:00,89.832,89.875,89.745,89.875,64400000.0
2007-08-01 21:15:00,89.882,89.96,89.857,89.95,68800000.0
2007-08-01 21:20:00,89.937,89.997,89.923,89.988,63400000.0
2007-08-01 21:25:00,89.983,90.028,89.916,90.028,67200000.0
2007-08-01 21:30:00,90.014,90.134,89.998,90.089,52800000.0
2007-08-01 21:35:00,90.092,90.093,90.043,90.078,67000000.0
2007-08-01 21:40:00,90.098,90.225,90.093,90.225,62400000.0
2007-08-01 21:45:00,90.233,90.333,90.193,90.333,66000000.0
2007-08-01 21:50:00,90.324,90.585,90.324,90.585,65000000.0
2007-08-01 21:55:00,90.624,90.645,90.571,90.586,56000000.0
2007-08-01 22:00:00,90.56,90.684,90.469,90.63,62400000.0
2007-08-01 22:05:00,90.708,90.899,90.708,90.85,64000000.0
2007-08-01 22:10:00,90.834,90.834,90.704,90.705,70400000.0
2007-08-01 22:15:00,90.706,90.73,90.674,90.73,62800000.0
2007-08-01 22:20:00,90.759,90.829,90.754,90.829,63200000.0
2007-08-01 22:25:00,90.866,90.866,90.777,90.845,62400000.0
2007-08-01 22:30:00,90.836,90.859,90.775,90.856,60200000.0
2007-08-01 22:35:00,90.887,90.964,90.887,90.913,62200000.0
2007-08-01 22:40:00,90.928,91.074,90.913,91.074,67200000.0
2007-08-01 22:45:00,91.089,91.133,91.036,91.133,61800000.0
2007-08-01 22:50:00,91.116,91.13,91.082,91.124,65000000.0
2007-08-01 22:55:00,91.112,91.161,91.085,91.085,60800000.0
2007-08-01 23:00:00,91.095,91.1,91.048,91.064,62400000.0
2007-08-01 23:05:00,91.063,91.064,90.864,90.949,60200000.0
2007-08-01 23:10:00,90.975,90.982,90.894,90.907,70400000.0
2007-08-01 23:15:00,90.929,90.954,90.918,90.942,55400000.0
2007-08-01 23:20:00,90.964,90.964,90.892,90.953,64400000.0
2007-08-01 23:25:00,90.96,90.97,90.873,90.955,58600000.0
2007-08-01 23:30:00,90.964,91.075,90.964,91.057,62400000.0
2007-08-01 23:35:00,91.026,91.026,90.911,90.998,63400000.0
2007-08-01 23:40:00,91.001,91.101,90.985,91.08,64000000.0
2007-08-01 23:45:00,91.067,91.088,91.039,91.039,61800000.0
2007-08-01 23:50:00,91.022,91.05,91.019,91.048,62400000.0
2007-08-01 23:55:00,91.049,91.086,91.041,91.07,63400000.0
2007-08-02 00:00:00,91.069,91.154,91.069,91.118,68200000.0
2007-08-02 00:05:00,91.118,91.205,91.113,91.181,62400000.0
2007-08-02 00:10:00,91.164,91.363,91.161,91.363,53200000.0
2007-08-02 00:15:00,91.381,91.423,91.37,91.386,61200000.0
2007-08-02 00:20:00,91.391,91.391,91.272,91.348,70400000.0
2007-08-02 00:25:00,91.344,91.344,91.17,91.229,60800000.0
2007-08-02 00:30:00,91.208,91.218,91.149,91.155,72000000.0
2007-08-02 00:35:00,91.161,91.182,91.085,91.134,61200000.0
2007-08-02 00:40:00,91.12,91.122,91.013,91.023,68800000.0
2007-08-02 00:45:00,91.009,91.019,90.976,91.016,55400000.0
2007-08-02 00:50:00,91.012,91.092,90.997,91.08,68200000.0
2007-08-02 00:55:00,91.084,91.157,91.061,91.157,64000000.0
2007-08-02 01:00:00,91.149,91.149,91.104,91.112,49000000.0
2007-08-02 01:05:00,91.11,91.11,90.986,91.099,56000000.0
2007-08-02 01:10:00,91.107,91.136,91.1,91.1,64000000.0
2007-08-02 01:15:00,91.095,91.119,91.067,91.08,57600000.0
2007-08-02 01:20:00,91.078,91.086,91.031,91.031,67000000.0
2007-08-02 01:25:00,91.029,91.053,90.867,90.868,66000000.0
2007-08-02 01:30:00,90.883,90.912,90.864,90.891,62800000.0
2007-08-02 01:35:00,90.893,90.894,90.798,90.839,65600000.0
2007-08-02 01:40:00,90.836,90.889,90.821,90.879,57600000.0
2007-08-02 01:45:00,90.879,90.92,90.879,90.891,57000000.0
2007-08-02 01:50:00,90.876,90.876,90.825,90.844,72000000.0
2007-08-02 01:55:00,90.842,90.842,90.811,90.828,71400000.0
2007-08-02 02:00:00,90.822,90.838,90.763,90.768,58600000.0
2007-08-02 02:05:00,90.772,90.787,90.708,90.722,73600000.0
2007-08-02 02:10:00,90.709,90.753,90.623,90.657,75200000.0
2007-08-02 02:15:00,90.657,90.657,90.603,90.626,56000000.0
2007-08-02 02:20:00,90.634,90.634,90.561,90.581,72400000.0
2007-08-02 02:25:00,90.581,90.602,90.536,90.562,73000000.0
2007-08-02 02:30:00,90.551,90.571,90.523,90.569,68800000.0
2007-08-02 02:35:00,90.603,90.603,90.561,90.578,59000000.0
2007-08-02 02:40:00,90.588,90.62,90.554,90.617,78800000.0
2007-08-02 02:45:00,90.615,90.647,90.589,90.647,67200000.0
2007-08-02 02:50:00,90.644,90.671,90.6,90.665,70200000.0
2007-08-02 02:55:00,90.636,90.641,90.588,90.595,53200000.0
2007-08-02 03:00:00,90.599,90.616,90.567,90.577,62400000.0
2007-08-02 03:05:00,90.577,90.585,90.535,90.535,64400000.0
2007-08-02 03:10:00,90.519,90.533,90.491,90.517,64400000.0
2007-08-02 03:15:00,90.524,90.58,90.51,90.532,78800000.0
2007-08-02 03:20:00,90.548,90.594,90.535,90.592,67600000.0
2007-08-02 03:25:00,90.594,90.62,90.576,90.579,68800000.0
2007-08-02 03:30:00,90.598,90.598,90.558,90.587,75200000.0
2007-08-02 03:35:00,90.584,90.606,90.571,90.586,75600000.0
2007-08-02 03:40:00,90.602,90.665,90.602,90.641,56000000.0
2007-08-02 03:45:00,90.646,90.731,90.636,90.73,64400000.0
2007-08-02 03:50:00,90.713,90.868,90.69,90.867,54200000.0
2007-08-02 03:55:00,90.893,90.905,90.84,90.862,64000000.0
2007-08-02 04:00:00,90.846,90.846,90.717,90.799,67000000.0
2007-08-02 04:05:00,90.787,90.803,90.753,90.792,60800000.0
2007-08-02 04:10:00,90.787,90.804,90.765,90.785,69800000.0
2007-08-02 04:15:00,90.8,90.826,90.782,90.805,95400000.0
2007-08-02 04:20:00,90.797,90.823,90.784,90.796,64400000.0
2007-08-02 04:25:00,90.813,90.815,90.729,90.732,73600000.0
2007-08-02 04:30:00,90.711,90.713,90.641,90.706,68800000.0
2007-08-02 04:35:00,90.702,90.713,90.665,90.694,65400000.0
2007-08-02 04:40:00,90.687,90.747,90.687,90.747,65400000.0
2007-08-02 04:45:00,90.768,90.771,90.721,90.771,64000000.0
2007-08-02 04:50:00,90.765,90.808,90.763,90.789,92600000.0
2007-08-02 04:55:00,90.795,90.825,90.79,90.811,76600000.0
2007-08-02 05:00:00,90.801,90.806,90.751,90.751,78800000.0
2007-08-02 05:05:00,90.76,90.768,90.722,90.766,57600000.0
2007-08-02 05:10:00,90.772,90.806,90.749,90.793,67600000.0
2007-08-02 05:15:00,90.794,90.795,90.723,90.725,68200000.0
2007-08-02 05:20:00,90.699,90.699,90.603,90.61,86400000.0
2007-08-02 05:25:00,90.619,90.643,90.544,90.605,55400000.0
2007-08-02 05:30:00,90.58,90.587,90.508,90.539,64400000.0
2007-08-02 05:35:00,90.526,90.531,90.333,90.333,60200000.0
2007-08-02 05:40:00,90.345,90.345,90.153,90.159,68200000.0
2007-08-02 05:45:00,90.154,90.261,90.154,90.242,62400000.0
2007-08-02 05:50:00,90.242,90.271,90.22,90.271,68800000.0
2007-08-02 05:55:00,90.268,90.284,90.25,90.279,78400000.0
2007-08-02 06:00:00,90.289,90.343,90.272,90.337,74000000.0
2007-08-02 06:05:00,90.333,90.345,90.26,90.276,64000000.0
2007-08-02 06:10:00,90.228,90.228,90.171,90.203,69800000.0
2007-08-02 06:15:00,90.191,90.191,90.072,90.096,65600000.0
2007-08-02 06:20:00,90.14,90.224,90.066,90.066,66000000.0
2007-08-02 06:25:00,90.057,90.066,89.988,90.015,71800000.0
2007-08-02 06:30:00,90.012,90.124,89.984,90.112,63400000.0
2007-08-02 06:35:00,90.115,90.241,90.115,90.212,60800000.0
2007-08-02 06:40:00,90.26,90.296,90.209,90.217,64000000.0
2007-08-02 06:45:00,90.215,90.215,90.069,90.079,60200000.0
2007-08-02 06:50:00,90.074,90.194,90.057,90.174,68800000.0
2007-08-02 06:55:00,90.179,90.378,90.178,90.372,72400000.0
2007-08-02 07:00:00,90.38,90.451,90.378,90.447,59200000.0
2007-08-02 07:05:00,90.428,90.517,90.428,90.474,81600000.0
2007-08-02 07:10:00,90.469,90.472,90.445,90.472,68800000.0
2007-08-02 07:15:00,90.482,90.721,90.477,90.721,64000000.0
2007-08-02 07:20:00,90.721,90.754,90.664,90.664,61800000.0
2007-08-02 07:25:00,90.629,90.631,90.595,90.605,73600000.0
2007-08-02 07:30:00,90.581,90.661,90.554,90.65,62400000.0
2007-08-02 07:35:00,90.669,90.721,90.665,90.72,78800000.0
2007-08-02 07:40:00,90.716,90.839,90.716,90.772,102400000.0
2007-08-02 07:45:00,90.781,90.822,90.727,90.742,56000000.0
2007-08-02 07:50:00,90.74,90.762,90.69,90.702,90600000.0
2007-08-02 07:55:00,90.713,90.753,90.702,90.723,93600000.0
2007-08-02 08:00:00,90.73,90.753,90.71,90.713,62800000.0
2007-08-02 08:05:00,90.705,90.748,90.698,90.714,67200000.0
2007-08-02 08:10:00,90.708,90.785,90.701,90.785,84800000.0
2007-08-02 08:15:00,90.774,90.812,90.773,90.798,56000000.0
2007-08-02 08:20:00,90.794,90.794,90.691,90.737,69200000.0
2007-08-02 08:25:00,90.735,90.853,90.714,90.846,60800000.0
2007-08-02 08:30:00,90.837,90.936,90.837,90.936,94200000.0
2007-08-02 08:35:00,90.926,90.926,90.722,90.765,109200000.0
2007-08-02 08:40:00,90.783,90.784,90.707,90.712,86400000.0
2007-08-02 08:45:00,90.72,90.745,90.64,90.64,78400000.0
2007-08-02 08:50:00,90.629,90.63,90.447,90.495,136400000.0
2007-08-02 08:55:00,90.503,90.578,90.503,90.574,99200000.0
2007-08-02 09:00:00,90.586,90.587,90.505,90.506,121600000.0
2007-08-02 09:05:00,90.497,90.533,90.427,90.438,128000000.0
2007-08-02 09:10:00,90.441,90.519,90.441,90.51,94000000.0
2007-08-02 09:15:00,90.489,90.489,90.416,90.434,295800000.0
2007-08-02 09:20:00,90.457,90.47,90.41,90.441,273200000.0
2007-08-02 09:25:00,90.449,90.474,90.449,90.465,169600000.0
2007-08-02 09:30:00,90.466,90.585,90.464,90.585,136400000.0
2007-08-02 09:35:00,90.577,90.627,90.576,90.625,189200000.0
2007-08-02 09:40:00,90.629,90.72,90.629,90.72,206000000.0
2007-08-02 09:45:00,90.726,90.76,90.711,90.74,87800000.0
2007-08-02 09:50:00,90.742,90.806,90.742,90.788,171600000.0
2007-08-02 09:55:00,90.793,90.793,90.735,90.735,177000000.0
2007-08-02 10:00:00,90.73,90.756,90.715,90.715,202200000.0
2007-08-02 10:05:00,90.706,90.734,90.705,90.714,178400000.0
2007-08-02 10:10:00,90.729,90.735,90.701,90.706,234200000.0
2007-08-02 10:15:00,90.706,90.717,90.687,90.689,148800000.0
2007-08-02 10:20:00,90.688,90.7,90.669,90.696,143800000.0
2007-08-02 10:25:00,90.701,90.718,90.688,90.706,258600000.0
2007-08-02 10:30:00,90.71,90.782,90.693,90.782,158600000.0
2007-08-02 10:35:00,90.774,90.893,90.759,90.893,87400000.0
2007-08-02 10:40:00,90.927,90.974,90.907,90.965,157200000.0
2007-08-02 10:45:00,90.968,90.968,90.92,90.925,140800000.0
2007-08-02 10:50:00,90.899,90.899,90.836,90.836,276400000.0
2007-08-02 10:55:00,90.831,90.889,90.829,90.874,207800000.0
2007-08-02 11:00:00,90.873,90.932,90.853,90.932,147600000.0
2007-08-02 11:05:00,90.943,90.95,90.913,90.919,195600000.0
2007-08-02 11:10:00,90.913,90.968,90.903,90.957,226200000.0
2007-08-02 11:15:00,90.927,90.943,90.9,90.9,213600000.0
2007-08-02 11:20:00,90.888,90.888,90.83,90.839,220600000.0
2007-08-02 11:25:00,90.844,90.846,90.766,90.777,127800000.0
2007-08-02 11:30:00,90.769,90.864,90.762,90.864,124600000.0
2007-08-02 11:35:00,90.858,90.886,90.851,90.862,140200000.0
2007-08-02 11:40:00,90.869,90.899,90.861,90.861,174200000.0
2007-08-02 11:45:00,90.85,90.853,90.78,90.797,173200000.0
2007-08-02 11:50:00,90.804,90.806,90.701,90.733,205600000.0
2007-08-02 11:55:00,90.728,90.751,90.681,90.681,224200000.0
2007-08-02 12:00:00,90.702,90.702,90.662,90.667,144000000.0
2007-08-02 12:05:00,90.661,90.693,90.656,90.693,97000000.0
2007-08-02 12:10:00,90.683,90.738,90.675,90.729,99600000.0
2007-08-02 12:15:00,90.719,90.756,90.714,90.732,157000000.0
2007-08-02 12:20:00,90.73,90.736,90.688,90.714,191400000.0
2007-08-02 12:25:00,90.714,90.726,90.561,90.6,258000000.0
2007-08-02 12:30:00,90.7,90.783,90.62,90.777,212200000.0
2007-08-02 12:35:00,90.776,90.777,90.719,90.719,126800000.0
2007-08-02 12:40:00,90.719,90.738,90.716,90.729,120800000.0
2007-08-02 12:45:00,90.729,90.746,90.708,90.718,158000000.0
2007-08-02 12:50:00,90.762,90.803,90.746,90.802,86200000.0
2007-08-02 12:55:00,90.799,90.799,90.746,90.75,91600000.0
2007-08-02 13:00:00,90.744,90.744,90.686,90.693,75600000.0
2007-08-02 13:05:00,90.707,90.733,90.695,90.717,104200000.0
2007-08-02 13:10:00,90.724,90.756,90.702,90.745,89600000.0
2007-08-02 13:15:00,90.728,90.752,90.683,90.696,109200000.0
2007-08-02 13:20:00,90.7,90.77,90.686,90.767,106000000.0
2007-08-02 13:25:00,90.768,90.82,90.768,90.817,140600000.0
2007-08-02 13:30:00,90.837,90.885,90.807,90.853,90600000.0
2007-08-02 13:35:00,90.871,90.935,90.843,90.926,138600000.0
2007-08-02 13:40:00,90.948,91.01,90.948,90.996,95400000.0
2007-08-02 13:45:00,91.002,91.013,90.908,90.925,102800000.0
2007-08-02 13:50:00,90.909,90.909,90.871,90.881,149200000.0
2007-08-02 13:55:00,90.875,90.941,90.867,90.93,120400000.0
2007-08-02 14:00:00,90.932,90.968,90.923,90.966,104000000.0
2007-08-02 14:05:00,90.972,91.0,90.959,91.0,90600000.0
2007-08-02 14:10:00,91.011,91.137,90.991,91.137,88000000.0
2007-08-02 14:15:00,91.174,91.175,91.122,91.137,127400000.0
2007-08-02 14:20:00,91.135,91.142,91.076,91.103,116800000.0
2007-08-02 14:25:00,91.118,91.167,91.105,91.167,67200000.0
2007-08-02 14:30:00,91.162,91.208,91.081,91.153,75600000.0
2007-08-02 14:35:00,91.17,91.192,91.159,91.159,62800000.0
2007-08-02 14:40:00,91.162,91.17,91.124,91.169,69200000.0
2007-08-02 14:45:00,91.157,91.234,91.157,91.234,69800000.0
2007-08-02 14:50:00,91.249,91.358,91.244,91.342,68800000.0
2007-08-02 14:55:00,91.351,91.435,91.313,91.313,66400000.0
2007-08-02 15:00:00,91.304,91.315,91.209,91.23,72000000.0
2007-08-02 15:05:00,91.216,91.252,91.178,91.21,60800000.0
2007-08-02 15:10:00,91.206,91.32,91.198,91.249,70800000.0
2007-08-02 15:15:00,91.218,91.218,91.139,91.156,73600000.0
2007-08-02 15:20:00,91.155,91.165,91.049,91.152,67200000.0
2007-08-02 15:25:00,91.144,91.153,91.086,91.093,70400000.0
2007-08-02 15:30:00,91.106,91.152,91.081,91.147,63400000.0
2007-08-02 15:35:00,91.151,91.215,91.13,91.209,74000000.0
2007-08-02 15:40:00,91.217,91.268,91.165,91.25,70800000.0
2007-08-02 15:45:00,91.25,91.25,91.171,91.206,59200000.0
2007-08-02 15:50:00,91.204,91.244,91.197,91.203,67200000.0
2007-08-02 15:55:00,91.198,91.198,91.102,91.102,65000000.0
2007-08-02 16:00:00,91.101,91.126,91.052,91.087,64000000.0
2007-08-02 16:05:00,91.09,91.09,90.995,91.041,63800000.0
2007-08-02 16:10:00,91.07,91.091,91.028,91.062,67200000.0
2007-08-02 16:15:00,91.084,91.165,91.079,91.148,66000000.0
2007-08-02 16:20:00,91.15,91.163,91.113,91.145,57600000.0
2007-08-02 16:25:00,91.136,91.145,91.063,91.1,69600000.0
2007-08-02 16:30:00,91.09,91.225,91.09,91.201,71800000.0
2007-08-02 16:35:00,91.182,91.247,91.172,91.237,64000000.0
2007-08-02 16:40:00,91.224,91.244,91.167,91.167,65600000.0
2007-08-02 16:45:00,91.171,91.178,91.131,91.155,67200000.0
2007-08-02 16:50:00,91.175,91.203,91.125,91.176,81000000.0
2007-08-02 16:55:00,91.186,91.194,91.12,91.141,68800000.0
2007-08-02 17:00:00,91.134,91.166,91.064,91.134,69200000.0
2007-08-02 17:05:00,91.13,91.144,91.109,91.131,74000000.0
2007-08-02 17:10:00,91.112,91.234,91.09,91.228,60600000.0
2007-08-02 17:15:00,91.241,91.289,91.219,91.289,64000000.0
2007-08-02 17:20:00,91.298,91.349,91.183,91.339,57600000.0
2007-08-02 17:25:00,91.333,91.365,91.313,91.347,65600000.0
2007-08-02 17:30:00,91.346,91.592,91.346,91.532,59200000.0
2007-08-02 17:35:00,91.522,91.579,91.504,91.578,69200000.0
2007-08-02 17:40:00,91.571,91.639,91.57,91.617,59200000.0
2007-08-02 17:45:00,91.609,91.66,91.599,91.657,65000000.0
2007-08-02 17:50:00,91.641,91.876,91.641,91.876,66600000.0
2007-08-02 17:55:00,91.847,91.847,91.683,91.818,63200000.0
2007-08-02 18:00:00,91.808,91.901,91.684,91.901,78400000.0
2007-08-02 18:05:00,91.889,91.933,91.861,91.921,67200000.0
2007-08-02 18:10:00,91.917,91.975,91.884,91.975,60800000.0
2007-08-02 18:15:00,91.959,91.963,91.86,91.86,67400000.0
2007-08-02 18:20:00,91.83,91.83,91.738,91.738,68800000.0
2007-08-02 18:25:00,91.732,91.766,91.655,91.668,63400000.0
2007-08-02 18:30:00,91.666,91.666,91.58,91.659,59200000.0
2007-08-02 18:35:00,91.681,91.742,91.681,91.714,70400000.0
2007-08-02 18:40:00,91.709,91.716,91.658,91.658,62800000.0
2007-08-02 18:45:00,91.661,91.696,91.653,91.696,60800000.0
2007-08-02 18:50:00,91.686,91.686,91.638,91.65,67200000.0
2007-08-02 18:55:00,91.655,91.663,91.591,91.595,67200000.0
2007-08-02 19:00:00,91.586,91.586,91.517,91.517,67000000.0
2007-08-02 19:05:00,91.507,91.507,91.465,91.479,72000000.0
2007-08-02 19:10:00,91.468,91.479,91.421,91.423,68400000.0
2007-08-02 19:15:00,91.416,91.442,91.382,91.435,71400000.0
2007-08-02 19:20:00,91.428,91.428,91.394,91.418,73600000.0
2007-08-02 19:25:00,91.418,91.418,91.351,91.364,63800000.0
2007-08-02 19:30:00,91.366,91.595,91.363,91.595,64000000.0
2007-08-02 19:35:00,91.615,91.647,91.532,91.542,73400000.0
2007-08-02 19:40:00,91.517,91.565,91.502,91.565,64000000.0
2007-08-02 19:45:00,91.571,91.646,91.533,91.533,63400000.0
2007-08-02 19:50:00,91.539,91.544,91.441,91.444,68800000.0
2007-08-02 19:55:00,91.437,91.513,91.436,91.513,70800000.0
2007-08-02 20:00:00,91.513,91.624,91.507,91.624,64000000.0
2007-08-02 20:05:00,91.629,91.66,91.625,91.64,61800000.0
2007-08-02 20:10:00,91.627,91.627,91.456,91.475,69200000.0
2007-08-02 20:15:00,91.493,91.517,91.48,91.498,60800000.0
2007-08-02 20:20:00,91.499,91.515,91.46,91.479,62400000.0
2007-08-02 20:25:00,91.489,91.489,91.304,91.304,70400000.0
2007-08-02 20:30:00,91.313,91.392,91.313,91.325,73000000.0
2007-08-02 20:35:00,91.309,91.313,91.274,91.274,72000000.0
2007-08-02 20:40:00,91.27,91.365,91.269,91.365,65000000.0
2007-08-02 20:45:00,91.37,91.378,91.284,91.339,60200000.0
2007-08-02 20:50:00,91.367,91.381,91.297,91.328,63400000.0
2007-08-02 20:55:00,91.314,91.316,91.272,91.283,71400000.0
2007-08-02 21:00:00,91.277,91.353,91.274,91.353,62800000.0
2007-08-02 21:05:00,91.35,91.466,91.35,91.454,72000000.0
2007-08-02 21:10:00,91.455,91.474,91.423,91.473,68800000.0
2007-08-02 21:15:00,91.463,91.512,91.463,91.494,68200000.0
2007-08-02 21:20:00,91.495,91.518,91.493,91.51,64000000.0
2007-08-02 21:25:00,91.498,91.69,91.464,91.645,66600000.0
2007-08-02 21:30:00,91.626,91.642,91.614,91.638,59200000.0
2007-08-02 21:35:00,91.647,91.647,91.518,91.53,67600000.0
2007-08-02 21:40:00,91.553,91.568,91.508,91.508,62400000.0
2007-08-02 21:45:00,91.502,91.522,91.432,91.522,65000000.0
2007-08-02 21:50:00,91.537,91.546,91.489,91.493,65600000.0
2007-08-02 21:55:00,91.505,91.532,91.485,91.532,56000000.0
2007-08-02 22:00:00,91.52,91.671,91.455,91.568,61800000.0
2007-08-02 22:05:00,91.629,91.645,91.6,91.61,64000000.0
2007-08-02 22:10:00,91.624,91.689,91.61,91.679,68600000.0
2007-08-02 22:15:00,91.673,91.755,91.673,91.737,61800000.0
2007-08-02 22:20:00,91.735,91.741,91.637,91.689,63400000.0
2007-08-02 22:25:00,91.704,91.708,91.643,91.66,62400000.0
2007-08-02 22:30:00,91.655,91.686,91.648,91.672,60200000.0
2007-08-02 22:35:00,91.668,91.684,91.641,91.651,62400000.0
2007-08-02 22:40:00,91.663,91.676,91.593,91.622,67200000.0
2007-08-02 22:45:00,91.62,91.633,91.601,91.623,62400000.0
2007-08-02 22:50:00,91.615,91.63,91.612,91.625,66400000.0
2007-08-02 22:55:00,91.635,91.658,91.621,91.621,60800000.0
2007-08-02 23:00:00,91.62,91.642,91.61,91.61,62200000.0
2007-08-02 23:05:00,91.578,91.578,91.461,91.515,60800000.0
2007-08-02 23:10:00,91.496,91.496,91.404,91.412,70400000.0
2007-08-02 23:15:00,91.413,91.476,91.413,91.476,56400000.0
2007-08-02 23:20:00,91.484,91.554,91.449,91.537,56000000.0
2007-08-02 23:25:00,91.545,91.568,91.454,91.544,58600000.0
2007-08-02 23:30:00,91.542,91.56,91.525,91.533,62400000.0
2007-08-02 23:35:00,91.537,91.565,91.472,91.565,51200000.0
2007-08-02 23:40:00,91.523,91.636,91.509,91.636,64000000.0
2007-08-02 23:45:00,91.664,91.698,91.615,91.692,61200000.0
2007-08-02 23:50:00,91.676,91.676,91.521,91.521,62800000.0
2007-08-02 23:55:00,91.525,91.525,91.429,91.449,64000000.0
2007-08-03 00:00:00,91.453,91.496,91.445,91.467,68800000.0
2007-08-03 00:05:00,91.472,91.486,91.461,91.477,62400000.0
2007-08-03 00:10:00,91.479,91.51,91.475,91.492,52800000.0
2007-08-03 00:15:00,91.498,91.559,91.491,91.538,60200000.0
2007-08-03 00:20:00,91.542,91.559,91.483,91.551,70800000.0
2007-08-03 00:25:00,91.548,91.576,91.51,91.571,60800000.0
2007-08-03 00:30:00,91.561,91.561,91.477,91.525,71800000.0
2007-08-03 00:35:00,91.527,91.55,91.496,91.52,61200000.0
2007-08-03 00:40:00,91.521,91.592,91.521,91.585,68200000.0
2007-08-03 00:45:00,91.608,91.625,91.514,91.527,56400000.0
2007-08-03 00:50:00,91.546,91.582,91.52,91.582,68800000.0
2007-08-03 00:55:00,91.582,91.582,91.467,91.541,64000000.0
2007-08-03 01:00:00,91.532,91.532,91.438,91.438,49000000.0
2007-08-03 01:05:00,91.464,91.512,91.387,91.437,55400000.0
2007-08-03 01:10:00,91.447,91.467,91.387,91.389,64000000.0
2007-08-03 01:15:00,91.385,91.443,91.375,91.419,57600000.0
2007-08-03 01:20:00,91.42,91.459,91.42,91.435,66600000.0
2007-08-03 01:25:00,91.422,91.423,91.373,91.385,65000000.0
2007-08-03 01:30:00,91.373,91.406,91.369,91.379,67200000.0
2007-08-03 01:35:00,91.381,91.434,91.282,91.433,65600000.0
2007-08-03 01:40:00,91.438,91.438,91.365,91.402,57600000.0
2007-08-03 01:45:00,91.399,91.422,91.392,91.422,57000000.0
2007-08-03 01:50:00,91.419,91.44,91.405,91.411,72400000.0
2007-08-03 01:55:00,91.419,91.426,91.404,91.426,72000000.0
2007-08-03 02:00:00,91.419,91.428,91.4,91.428,59200000.0
2007-08-03 02:05:00,91.431,91.489,91.426,91.466,73400000.0
2007-08-03 02:10:00,91.456,91.478,91.44,91.449,75200000.0
2007-08-03 02:15:00,91.449,91.458,91.429,91.446,56000000.0
2007-08-03 02:20:00,91.456,91.496,91.443,91.49,71400000.0
2007-08-03 02:25:00,91.506,91.529,91.477,91.529,74000000.0
2007-08-03 02:30:00,91.528,91.528,91.481,91.488,68800000.0
2007-08-03 02:35:00,91.495,91.521,91.476,91.476,61200000.0
2007-08-03 02:40:00,91.489,91.498,91.472,91.48,78600000.0
2007-08-03 02:45:00,91.466,91.499,91.466,91.473,67200000.0
2007-08-03 02:50:00,91.48,91.52,91.44,91.52,70400000.0
2007-08-03 02:55:00,91.496,91.535,91.494,91.5,52800000.0
2007-08-03 03:00:00,91.491,91.504,91.48,91.495,61800000.0
2007-08-03 03:05:00,91.493,91.515,91.468,91.513,63400000.0
2007-08-03 03:10:00,91.511,91.563,91.493,91.561,64000000.0
2007-08-03 03:15:00,91.544,91.561,91.493,91.508,78400000.0
2007-08-03 03:20:00,91.504,91.504,91.443,91.464,64000000.0
2007-08-03 03:25:00,91.466,91.494,91.448,91.479,68800000.0
2007-08-03 03:30:00,91.495,91.503,91.46,91.483,80000000.0
2007-08-03 03:35:00,91.484,91.5,91.459,91.462,75200000.0
2007-08-03 03:40:00,91.484,91.505,91.455,91.505,56400000.0
2007-08-03 03:45:00,91.49,91.52,91.49,91.515,64000000.0
2007-08-03 03:50:00,91.477,91.511,91.465,91.491,54400000.0
2007-08-03 03:55:00,91.514,91.53,91.465,91.523,64000000.0
2007-08-03 04:00:00,91.499,91.532,91.426,91.498,67200000.0
2007-08-03 04:05:00,91.482,91.536,91.455,91.509,60800000.0
2007-08-03 04:10:00,91.506,91.517,91.491,91.504,69800000.0
2007-08-03 04:15:00,91.505,91.514,91.467,91.484,94800000.0
2007-08-03 04:20:00,91.478,91.498,91.461,91.461,63400000.0
2007-08-03 04:25:00,91.487,91.518,91.47,91.487,73600000.0
2007-08-03 04:30:00,91.485,91.512,91.427,91.472,69200000.0
2007-08-03 04:35:00,91.469,91.49,91.461,91.485,66000000.0
2007-08-03 04:40:00,91.47,91.492,91.45,91.45,66000000.0
2007-08-03 04:45:00,91.485,91.485,91.433,91.438,63400000.0
2007-08-03 04:50:00,91.429,91.445,91.344,91.344,91600000.0
2007-08-03 04:55:00,91.354,91.354,91.288,91.298,77200000.0
2007-08-03 05:00:00,91.289,91.325,91.277,91.309,80000000.0
2007-08-03 05:05:00,91.323,91.329,91.293,91.314,57000000.0
2007-08-03 05:10:00,91.319,91.327,91.3,91.317,67000000.0
2007-08-03 05:15:00,91.318,91.377,91.309,91.362,69200000.0
2007-08-03 05:20:00,91.364,91.368,91.305,91.319,85800000.0
2007-08-03 05:25:00,91.298,91.314,91.222,91.308,66000000.0
2007-08-03 05:30:00,91.303,91.369,91.292,91.348,54400000.0
2007-08-03 05:35:00,91.34,91.38,91.316,91.364,60800000.0
2007-08-03 05:40:00,91.37,91.42,91.343,91.36,68800000.0
2007-08-03 05:45:00,91.369,91.4,91.368,91.395,60600000.0
2007-08-03 05:50:00,91.391,91.473,91.373,91.473,68800000.0
2007-08-03 05:55:00,91.473,91.473,91.398,91.428,78400000.0
2007-08-03 06:00:00,91.403,91.433,91.403,91.427,73000000.0
2007-08-03 06:05:00,91.423,91.429,91.402,91.425,64400000.0
2007-08-03 06:10:00,91.406,91.438,91.395,91.417,70400000.0
2007-08-03 06:15:00,91.435,91.443,91.375,91.397,66000000.0
2007-08-03 06:20:00,91.39,91.425,91.324,91.425,65600000.0
2007-08-03 06:25:00,91.407,91.451,91.405,91.433,72000000.0
2007-08-03 06:30:00,91.425,91.449,91.404,91.445,63400000.0
2007-08-03 06:35:00,91.438,91.45,91.415,91.415,56000000.0
2007-08-03 06:40:00,91.448,91.457,91.363,91.457,63400000.0
2007-08-03 06:45:00,91.456,91.505,91.442,91.442,60800000.0
2007-08-03 06:50:00,91.457,91.475,91.44,91.469,69200000.0
2007-08-03 06:55:00,91.472,91.508,91.453,91.508,71400000.0
2007-08-03 07:00:00,91.508,91.511,91.468,91.478,58600000.0
2007-08-03 07:05:00,91.478,91.497,91.452,91.476,81600000.0
2007-08-03 07:10:00,91.476,91.476,91.445,91.462,68200000.0
2007-08-03 07:15:00,91.478,91.482,91.42,91.472,62800000.0
2007-08-03 07:20:00,91.468,91.468,91.355,91.361,62800000.0
2007-08-03 07:25:00,91.355,91.494,91.355,91.463,73600000.0
2007-08-03 07:30:00,91.465,91.465,91.418,91.418,57600000.0
2007-08-03 07:35:00,91.415,91.484,91.412,91.458,77800000.0
2007-08-03 07:40:00,91.466,91.477,91.408,91.409,101200000.0
2007-08-03 07:45:00,91.412,91.516,91.37,91.489,55400000.0
2007-08-03 07:50:00,91.501,91.519,91.431,91.445,91200000.0
2007-08-03 07:55:00,91.441,91.441,91.363,91.363,94400000.0
2007-08-03 08:00:00,91.351,91.354,91.285,91.294,64000000.0
2007-08-03 08:05:00,91.294,91.353,91.294,91.333,67200000.0
2007-08-03 08:10:00,91.316,91.374,91.308,91.327,84200000.0
2007-08-03 08:15:00,91.316,91.332,91.298,91.299,56000000.0
2007-08-03 08:20:00,91.31,91.321,91.286,91.321,68200000.0
2007-08-03 08:25:00,91.347,91.404,91.347,91.365,60800000.0
2007-08-03 08:30:00,91.369,91.389,91.36,91.376,94400000.0
2007-08-03 08:35:00,91.374,91.39,91.341,91.385,109800000.0
2007-08-03 08:40:00,91.38,91.435,91.377,91.421,86400000.0
2007-08-03 08:45:00,91.434,91.499,91.424,91.493,78400000.0
2007-08-03 08:50:00,91.493,91.522,91.493,91.516,136200000.0
2007-08-03 08:55:00,91.497,91.554,91.491,91.533,100000000.0
2007-08-03 09:00:00,91.527,91.551,91.508,91.536,121600000.0
2007-08-03 09:05:00,91.532,91.539,91.49,91.498,127200000.0
2007-08-03 09:10:00,91.486,91.501,91.454,91.471,93200000.0
2007-08-03 09:15:00,91.464,91.475,91.339,91.347,295400000.0
2007-08-03 09:20:00,91.354,91.398,91.33,91.338,274000000.0
2007-08-03 09:25:00,91.346,91.389,91.346,91.389,168400000.0
2007-08-03 09:30:00,91.396,91.396,91.374,91.395,134600000.0
2007-08-03 09:35:00,91.38,91.38,91.325,91.325,188200000.0
2007-08-03 09:40:00,91.317,91.318,91.213,91.239,206400000.0
2007-08-03 09:45:00,91.223,91.238,91.196,91.213,88000000.0
2007-08-03 09:50:00,91.211,91.211,91.092,91.129,171000000.0
2007-08-03 09:55:00,91.113,91.156,91.106,91.112,178200000.0
2007-08-03 10:00:00,91.099,91.17,91.096,91.123,201400000.0
2007-08-03 10:05:00,91.117,91.156,91.109,91.14,176600000.0
2007-08-03 10:10:00,91.132,91.158,91.129,91.151,233600000.0
2007-08-03 10:15:00,91.161,91.161,91.113,91.126,148800000.0
2007-08-03 10:20:00,91.13,91.179,91.13,91.16,144200000.0
2007-08-03 10:25:00,91.16,91.293,91.156,91.274,258000000.0
2007-08-03 10:30:00,91.263,91.263,91.212,91.214,158400000.0
2007-08-03 10:35:00,91.198,91.198,91.156,91.156,88800000.0
2007-08-03 10:40:00,91.159,91.179,91.15,91.172,156200000.0
2007-08-03 10:45:00,91.163,91.197,91.156,91.197,141200000.0
2007-08-03 10:50:00,91.19,91.286,91.171,91.249,275600000.0
2007-08-03 10:55:00,91.234,91.234,91.152,91.154,208800000.0
2007-08-03 11:00:00,91.157,91.157,91.109,91.15,148000000.0
2007-08-03 11:05:00,91.163,91.163,91.113,91.126,194600000.0
2007-08-03 11:10:00,91.109,91.139,91.098,91.124,226400000.0
2007-08-03 11:15:00,91.135,91.146,91.087,91.087,212600000.0
2007-08-03 11:20:00,91.115,91.135,91.104,91.107,219800000.0
2007-08-03 11:25:00,91.075,91.076,91.026,91.044,128000000.0
2007-08-03 11:30:00,91.033,91.085,91.033,91.069,124800000.0
2007-08-03 11:35:00,91.053,91.17,91.047,91.17,139600000.0
2007-08-03 11:40:00,91.168,91.168,91.14,91.14,176000000.0
2007-08-03 11:45:00,91.139,91.139,91.114,91.117,171000000.0
2007-08-03 11:50:00,91.099,91.099,91.008,91.031,204600000.0
2007-08-03 11:55:00,91.04,91.073,91.024,91.071,223600000.0
2007-08-03 12:00:00,91.119,91.177,91.119,91.15,144000000.0
2007-08-03 12:05:00,91.168,91.177,91.11,91.114,97400000.0
2007-08-03 12:10:00,91.101,91.12,91.094,91.119,99200000.0
2007-08-03 12:15:00,91.117,91.164,91.113,91.145,158200000.0
2007-08-03 12:20:00,91.169,91.178,91.157,91.163,132800000.0
2007-08-03 12:25:00,91.163,91.316,91.149,91.18,256800000.0
2007-08-03 12:30:00,91.249,91.295,91.164,91.224,211000000.0
2007-08-03 12:35:00,91.225,91.267,91.222,91.261,125800000.0
2007-08-03 12:40:00,91.264,91.276,91.211,91.258,120800000.0
2007-08-03 12:45:00,91.254,91.261,91.187,91.187,160200000.0
2007-08-03 12:50:00,91.184,91.206,91.181,91.194,86400000.0
2007-08-03 12:55:00,91.18,91.267,91.157,91.262,91200000.0
2007-08-03 13:00:00,91.255,91.261,91.233,91.24,74000000.0
2007-08-03 13:05:00,91.248,91.262,91.241,91.255,103200000.0
2007-08-03 13:10:00,91.252,91.263,91.22,91.22,89600000.0
2007-08-03 13:15:00,91.236,91.266,91.234,91.251,119800000.0
2007-08-03 13:20:00,91.254,91.254,91.203,91.238,108000000.0
2007-08-03 13:25:00,91.244,91.275,91.225,91.234,139000000.0
2007-08-03 13:30:00,91.214,91.318,91.195,91.31,91200000.0
2007-08-03 13:35:00,91.313,91.326,91.297,91.302,139000000.0
2007-08-03 13:40:00,91.295,91.298,91.161,91.178,96000000.0
2007-08-03 13:45:00,91.162,91.199,91.16,91.193,101800000.0
2007-08-03 13:50:00,91.204,91.282,91.19,91.238,150200000.0
2007-08-03 13:55:00,91.212,91.212,91.184,91.191,119400000.0
2007-08-03 14:00:00,91.202,91.301,91.202,91.296,104200000.0
2007-08-03 14:05:00,91.301,91.368,91.301,91.363,91200000.0
2007-08-03 14:10:00,91.364,91.399,91.347,91.351,86800000.0
2007-08-03 14:15:00,91.352,91.364,91.319,91.364,127800000.0
2007-08-03 14:20:00,91.368,91.443,91.365,91.394,116800000.0
2007-08-03 14:25:00,91.389,91.417,91.355,91.411,67600000.0
2007-08-03 14:30:00,91.284,91.284,90.98,91.182,75000000.0
2007-08-03 14:35:00,91.189,91.224,91.086,91.114,55400000.0
2007-08-03 14:40:00,91.117,91.121,90.978,91.025,70800000.0
2007-08-03 14:45:00,91.011,91.189,91.011,91.189,69800000.0
2007-08-03 14:50:00,91.196,91.289,91.152,91.281,69200000.0
2007-08-03 14:55:00,91.278,91.278,91.193,91.233,67200000.0
2007-08-03 15:00:00,91.255,91.327,91.255,91.327,72000000.0
2007-08-03 15:05:00,91.321,91.374,91.311,91.311,60800000.0
2007-08-03 15:10:00,91.305,91.309,91.184,91.186,70400000.0
2007-08-03 15:15:00,91.165,91.236,91.156,91.177,73000000.0
2007-08-03 15:20:00,91.188,91.226,91.09,91.209,66600000.0
2007-08-03 15:25:00,91.193,91.29,91.165,91.256,69800000.0
2007-08-03 15:30:00,91.272,91.284,91.221,91.221,64000000.0
2007-08-03 15:35:00,91.212,91.278,91.204,91.278,73000000.0
2007-08-03 15:40:00,91.317,91.336,91.233,91.252,72000000.0
2007-08-03 15:45:00,91.246,91.293,91.205,91.293,59400000.0
2007-08-03 15:50:00,91.295,91.306,91.123,91.14,66600000.0
2007-08-03 15:55:00,91.109,91.12,90.846,90.85,66800000.0
2007-08-03 16:00:00,90.797,90.797,90.533,90.746,64000000.0
2007-08-03 16:05:00,90.728,90.728,90.475,90.628,65600000.0
2007-08-03 16:10:00,90.615,90.766,90.593,90.75,67200000.0
2007-08-03 16:15:00,90.72,90.748,90.626,90.626,67200000.0
2007-08-03 16:20:00,90.61,90.679,90.577,90.661,58000000.0
2007-08-03 16:25:00,90.695,90.789,90.694,90.694,70000000.0
2007-08-03 16:30:00,90.677,90.693,90.548,90.548,71400000.0
2007-08-03 16:35:00,90.533,90.612,90.444,90.555,64000000.0
2007-08-03 16:40:00,90.519,90.597,90.368,90.377,65600000.0
2007-08-03 16:45:00,90.365,90.424,90.315,90.424,67200000.0
2007-08-03 16:50:00,90.472,90.594,90.472,90.562,81000000.0
2007-08-03 16:55:00,90.582,90.653,90.531,90.548,68800000.0
2007-08-03 17:00:00,90.556,90.714,90.506,90.69,68200000.0
2007-08-03 17:05:00,90.689,90.694,90.623,90.657,72400000.0
2007-08-03 17:10:00,90.648,90.689,90.604,90.627,62800000.0
2007-08-03 17:15:00,90.626,90.629,90.573,90.586,64000000.0
2007-08-03 17:20:00,90.6,90.614,90.518,90.53,57600000.0
2007-08-03 17:25:00,90.509,90.566,90.508,90.533,65000000.0
2007-08-03 17:30:00,90.578,90.601,90.511,90.523,58000000.0
2007-08-03 17:35:00,90.509,90.509,90.411,90.451,68800000.0
2007-08-03 17:40:00,90.452,90.452,90.399,90.405,59200000.0
2007-08-03 17:45:00,90.42,90.485,90.378,90.434,65600000.0
2007-08-03 17:50:00,90.43,90.459,90.415,90.44,67200000.0
2007-08-03 17:55:00,90.455,90.487,90.363,90.466,61200000.0
2007-08-03 18:00:00,90.455,90.497,90.366,90.491,78400000.0
2007-08-03 18:05:00,90.483,90.503,90.466,90.491,67200000.0
2007-08-03 18:10:00,90.492,90.611,90.492,90.611,60800000.0
2007-08-03 18:15:00,90.639,90.653,90.572,90.572,67200000.0
2007-08-03 18:20:00,90.569,90.569,90.455,90.524,68200000.0
2007-08-03 18:25:00,90.535,90.535,90.435,90.465,63400000.0
2007-08-03 18:30:00,90.467,90.506,90.465,90.477,58600000.0
2007-08-03 18:35:00,90.472,90.504,90.452,90.504,69200000.0
2007-08-03 18:40:00,90.516,90.516,90.481,90.483,62400000.0
2007-08-03 18:45:00,90.476,90.492,90.415,90.415,60200000.0
2007-08-03 18:50:00,90.41,90.478,90.41,90.436,66600000.0
2007-08-03 18:55:00,90.445,90.461,90.407,90.449,67200000.0
2007-08-03 19:00:00,90.444,90.46,90.436,90.443,67600000.0
2007-08-03 19:05:00,90.439,90.451,90.406,90.451,72400000.0
2007-08-03 19:10:00,90.451,90.464,90.428,90.428,69200000.0
2007-08-03 19:15:00,90.41,90.505,90.41,90.482,72000000.0
2007-08-03 19:20:00,90.483,90.503,90.468,90.499,73000000.0
2007-08-03 19:25:00,90.502,90.532,90.467,90.53,64000000.0
2007-08-03 19:30:00,90.548,90.57,90.535,90.548,64000000.0
2007-08-03 19:35:00,90.558,90.565,90.487,90.514,73600000.0
2007-08-03 19:40:00,90.505,90.591,90.494,90.591,64400000.0
2007-08-03 19:45:00,90.581,90.597,90.523,90.523,64400000.0
2007-08-03 19:50:00,90.528,90.562,90.528,90.548,68200000.0
2007-08-03 19:55:00,90.555,90.778,90.55,90.758,69200000.0
2007-08-03 20:00:00,90.741,90.9,90.741,90.867,64000000.0
2007-08-03 20:05:00,90.873,90.881,90.801,90.828,61800000.0
2007-08-03 20:10:00,90.821,90.821,90.727,90.727,68800000.0
2007-08-03 20:15:00,90.716,90.743,90.623,90.637,60200000.0
2007-08-03 20:20:00,90.647,90.676,90.63,90.642,61800000.0
2007-08-03 20:25:00,90.624,90.624,90.511,90.517,70400000.0
2007-08-03 20:30:00,90.508,90.554,90.464,90.474,74000000.0
2007-08-03 20:35:00,90.466,90.5,90.444,90.444,72000000.0
2007-08-03 20:40:00,90.458,90.478,90.38,90.38,66000000.0
2007-08-03 20:45:00,90.372,90.397,90.3,90.3,62000000.0
2007-08-03 20:50:00,90.278,90.467,90.27,90.437,64000000.0
2007-08-03 20:55:00,90.415,90.49,90.389,90.425,71400000.0
2007-08-03 21:00:00,90.43,90.443,90.253,90.254,62400000.0
2007-08-03 21:05:00,90.246,90.331,90.246,90.269,72000000.0
2007-08-03 21:10:00,90.27,90.286,90.246,90.286,64000000.0
2007-08-03 21:15:00,90.313,90.369,90.226,90.305,68800000.0
2007-08-03 21:20:00,90.289,90.318,90.192,90.192,64000000.0
2007-08-03 21:25:00,90.167,90.167,90.042,90.103,65400000.0
2007-08-03 21:30:00,90.108,90.129,89.965,89.986,52000000.0
2007-08-03 21:35:00,89.978,89.995,89.869,89.869,66600000.0
2007-08-03 21:40:00,89.858,89.986,89.824,89.964,62800000.0
2007-08-03 21:45:00,89.946,89.956,89.794,89.882,65000000.0
2007-08-03 21:50:00,89.901,89.901,89.788,89.82,65600000.0
2007-08-03 21:55:00,89.81,89.84,89.742,89.766,55400000.0
2007-08-03 22:00:00,89.757,89.757,89.663,89.673,62200000.0
2007-08-03 22:05:00,89.708,89.736,89.68,89.736,64000000.0
2007-08-03 22:10:00,89.739,89.841,89.726,89.837,69800000.0
2007-08-03 22:15:00,89.835,89.839,89.801,89.801,62800000.0
2007-08-03 22:20:00,89.796,89.805,89.702,89.733,64800000.0
2007-08-03 22:25:00,89.745,89.78,89.726,89.771,72000000.0
2007-08-03 22:30:00,89.75,89.762,89.72,89.736,60800000.0
2007-08-03 22:35:00,89.743,89.775,89.743,89.754,62400000.0
2007-08-03 22:40:00,89.758,89.785,89.708,89.773,66000000.0
2007-08-03 22:45:00,89.775,89.817,89.757,89.762,62400000.0
2007-08-03 22:50:00,89.75,89.754,89.682,89.689,66000000.0
2007-08-03 22:55:00,89.704,89.748,89.654,89.677,61200000.0
2007-08-05 23:00:00,89.182,89.393,89.148,89.254,65600000.0
2007-08-05 23:05:00,89.164,89.176,89.048,89.131,60200000.0
2007-08-05 23:10:00,89.153,89.172,89.106,89.118,70400000.0
2007-08-05 23:15:00,89.101,89.665,89.097,89.549,55400000.0
2007-08-05 23:20:00,89.541,89.544,89.073,89.49,57600000.0
2007-08-05 23:25:00,89.115,89.419,88.973,89.047,59200000.0
2007-08-05 23:30:00,89.045,89.08,89.035,89.064,62200000.0
2007-08-05 23:35:00,89.064,89.075,88.973,89.058,63400000.0
2007-08-05 23:40:00,89.025,89.025,88.942,88.99,63800000.0
2007-08-05 23:45:00,88.962,88.972,88.826,88.834,62400000.0
2007-08-05 23:50:00,88.821,88.833,88.734,88.736,62400000.0
2007-08-05 23:55:00,88.739,88.749,88.631,88.657,64000000.0
2007-08-06 00:00:00,88.665,88.686,88.585,88.585,67600000.0
2007-08-06 00:05:00,88.593,88.61,88.539,88.596,62400000.0
2007-08-06 00:10:00,88.608,88.806,88.608,88.804,52800000.0
2007-08-06 00:15:00,88.811,88.901,88.793,88.828,60200000.0
2007-08-06 00:20:00,88.854,89.03,88.786,89.03,70400000.0
2007-08-06 00:25:00,89.045,89.143,89.007,89.078,60800000.0
2007-08-06 00:30:00,89.064,89.076,88.871,88.901,71200000.0
2007-08-06 00:35:00,88.889,88.897,88.855,88.888,62800000.0
2007-08-06 00:40:00,88.881,88.924,88.839,88.924,69200000.0
2007-08-06 00:45:00,88.946,88.975,88.928,88.972,56400000.0
2007-08-06 00:50:00,88.968,88.968,88.873,88.937,68600000.0
2007-08-06 00:55:00,88.937,88.951,88.822,88.908,64000000.0
2007-08-06 01:00:00,88.921,88.985,88.921,88.984,50200000.0
2007-08-06 01:05:00,89.014,89.067,88.955,89.067,56000000.0
2007-08-06 01:10:00,89.089,89.196,89.074,89.18,63400000.0
2007-08-06 01:15:00,89.164,89.169,89.063,89.077,57600000.0
2007-08-06 01:20:00,89.066,89.11,89.047,89.11,66600000.0
2007-08-06 01:25:00,89.121,89.134,89.061,89.073,65400000.0
2007-08-06 01:30:00,89.038,89.065,88.985,89.065,64400000.0
2007-08-06 01:35:00,89.055,89.073,88.952,89.042,64400000.0
2007-08-06 01:40:00,89.045,89.058,88.971,89.006,57000000.0
2007-08-06 01:45:00,89.011,89.091,89.011,89.091,57000000.0
2007-08-06 01:50:00,89.104,89.164,89.099,89.161,72400000.0
2007-08-06 01:55:00,89.155,89.197,89.129,89.168,72000000.0
2007-08-06 02:00:00,89.172,89.272,89.172,89.264,59200000.0
2007-08-06 02:05:00,89.301,89.301,89.237,89.262,74000000.0
2007-08-06 02:10:00,89.253,89.259,89.226,89.233,75200000.0
2007-08-06 02:15:00,89.225,89.225,89.162,89.162,56000000.0
2007-08-06 02:20:00,89.156,89.212,89.145,89.197,72400000.0
2007-08-06 02:25:00,89.202,89.202,89.166,89.186,73800000.0
2007-08-06 02:30:00,89.192,89.207,89.178,89.203,68800000.0
2007-08-06 02:35:00,89.201,89.245,89.162,89.238,60800000.0
2007-08-06 02:40:00,89.232,89.315,89.214,89.296,78400000.0
2007-08-06 02:45:00,89.294,89.304,89.181,89.181,66600000.0
2007-08-06 02:50:00,89.192,89.205,89.078,89.175,70800000.0
2007-08-06 02:55:00,89.18,89.209,89.043,89.043,62800000.0
2007-08-06 03:00:00,89.021,89.021,88.906,88.951,61800000.0
2007-08-06 03:05:00,88.934,89.046,88.934,88.965,64800000.0
2007-08-06 03:10:00,88.944,88.992,88.943,88.988,64000000.0
2007-08-06 03:15:00,88.987,89.024,88.971,88.983,77200000.0
2007-08-06 03:20:00,88.985,88.998,88.969,88.993,62800000.0
2007-08-06 03:25:00,88.996,89.019,88.97,88.987,68800000.0
2007-08-06 03:30:00,88.997,88.997,88.943,88.958,81000000.0
2007-08-06 03:35:00,88.978,89.029,88.952,89.013,76000000.0
2007-08-06 03:40:00,89.052,89.105,89.048,89.083,60800000.0
2007-08-06 03:45:00,89.077,89.117,89.069,89.105,64800000.0
2007-08-06 03:50:00,89.147,89.176,89.124,89.141,53800000.0
2007-08-06 03:55:00,89.145,89.145,89.087,89.114,64200000.0
2007-08-06 04:00:00,89.106,89.153,89.028,89.125,67600000.0
2007-08-06 04:05:00,89.132,89.156,89.097,89.156,60800000.0
2007-08-06 04:10:00,89.165,89.186,89.131,89.141,70200000.0
2007-08-06 04:15:00,89.143,89.149,89.075,89.107,95400000.0
2007-08-06 04:20:00,89.11,89.13,89.1,89.103,64000000.0
2007-08-06 04:25:00,89.118,89.12,89.075,89.079,74000000.0
2007-08-06 04:30:00,89.069,89.105,89.004,89.042,69200000.0
2007-08-06 04:35:00,89.029,89.029,88.997,89.01,65600000.0
2007-08-06 04:40:00,89.004,89.011,88.952,88.964,65000000.0
2007-08-06 04:45:00,88.964,88.996,88.948,88.982,64000000.0
2007-08-06 04:50:00,88.977,89.032,88.977,89.008,93200000.0
2007-08-06 04:55:00,89.028,89.134,89.021,89.134,76200000.0
2007-08-06 05:00:00,89.125,89.135,89.097,89.132,80000000.0
2007-08-06 05:05:00,89.16,89.16,89.12,89.14,57400000.0
2007-08-06 05:10:00,89.121,89.16,89.11,89.139,66600000.0
2007-08-06 05:15:00,89.129,89.169,89.129,89.156,57000000.0
2007-08-06 05:20:00,89.148,89.15,89.11,89.128,85200000.0
2007-08-06 05:25:00,89.145,89.189,89.125,89.155,55400000.0
2007-08-06 05:30:00,89.145,89.146,89.121,89.134,49600000.0
2007-08-06 05:35:00,89.123,89.154,89.123,89.142,59600000.0
2007-08-06 05:40:00,89.151,89.157,89.075,89.125,68800000.0
2007-08-06 05:45:00,89.135,89.15,89.101,89.127,62400000.0
2007-08-06 05:50:00,89.122,89.122,89.084,89.084,68800000.0
2007-08-06 05:55:00,89.079,89.115,89.062,89.105,78800000.0
2007-08-06 06:00:00,89.096,89.097,89.03,89.042,73400000.0
2007-08-06 06:05:00,89.054,89.075,89.049,89.071,64400000.0
2007-08-06 06:10:00,89.06,89.074,89.017,89.036,70800000.0
2007-08-06 06:15:00,89.034,89.07,89.016,89.07,66400000.0
2007-08-06 06:20:00,89.045,89.068,88.963,89.036,66000000.0
2007-08-06 06:25:00,89.047,89.053,89.013,89.049,71400000.0
2007-08-06 06:30:00,89.044,89.142,89.044,89.135,63400000.0
2007-08-06 06:35:00,89.104,89.138,89.104,89.116,56400000.0
2007-08-06 06:40:00,89.126,89.185,89.04,89.175,64400000.0
2007-08-06 06:45:00,89.175,89.205,89.158,89.193,60800000.0
2007-08-06 06:50:00,89.217,89.217,89.155,89.155,68800000.0
2007-08-06 06:55:00,89.171,89.202,89.166,89.202,71400000.0
2007-08-06 07:00:00,89.198,89.208,89.153,89.181,59200000.0
2007-08-06 07:05:00,89.165,89.196,89.154,89.171,81000000.0
2007-08-06 07:10:00,89.171,89.211,89.166,89.166,68200000.0
2007-08-06 07:15:00,89.153,89.181,89.138,89.167,63400000.0
2007-08-06 07:20:00,89.167,89.175,89.137,89.137,62400000.0
2007-08-06 07:25:00,89.141,89.187,89.141,89.175,73600000.0
2007-08-06 07:30:00,89.176,89.198,89.16,89.171,63400000.0
2007-08-06 07:35:00,89.179,89.284,89.179,89.249,78800000.0
2007-08-06 07:40:00,89.241,89.256,89.185,89.185,102400000.0
2007-08-06 07:45:00,89.187,89.212,89.123,89.181,56000000.0
2007-08-06 07:50:00,89.194,89.216,89.182,89.199,91200000.0
2007-08-06 07:55:00,89.203,89.213,89.151,89.151,93800000.0
2007-08-06 08:00:00,89.153,89.153,89.084,89.097,64400000.0
2007-08-06 08:05:00,89.104,89.161,89.097,89.158,67200000.0
2007-08-06 08:10:00,89.177,89.195,89.136,89.18,84600000.0
2007-08-06 08:15:00,89.19,89.272,89.19,89.226,55400000.0
2007-08-06 08:20:00,89.225,89.259,89.222,89.247,68600000.0
2007-08-06 08:25:00,89.236,89.276,89.236,89.276,60800000.0
2007-08-06 08:30:00,89.26,89.284,89.248,89.254,94200000.0
2007-08-06 08:35:00,89.246,89.25,89.125,89.128,109200000.0
2007-08-06 08:40:00,89.12,89.206,89.12,89.172,86800000.0
2007-08-06 08:45:00,89.179,89.185,89.151,89.173,78400000.0
2007-08-06 08:50:00,89.169,89.187,89.145,89.168,134800000.0
2007-08-06 08:55:00,89.155,89.199,89.14,89.199,99600000.0
2007-08-06 09:00:00,89.215,89.328,89.208,89.328,121600000.0
2007-08-06 09:05:00,89.364,89.377,89.316,89.326,128000000.0
2007-08-06 09:10:00,89.314,89.334,89.259,89.33,92800000.0
2007-08-06 09:15:00,89.326,89.351,89.31,89.336,295600000.0
2007-08-06 09:20:00,89.32,89.377,89.32,89.369,275600000.0
2007-08-06 09:25:00,89.37,89.603,89.365,89.595,168800000.0
2007-08-06 09:30:00,89.605,89.613,89.557,89.612,136000000.0
2007-08-06 09:35:00,89.605,89.662,89.604,89.66,187000000.0
2007-08-06 09:40:00,89.67,89.67,89.577,89.587,205800000.0
2007-08-06 09:45:00,89.56,89.56,89.47,89.496,87400000.0
2007-08-06 09:50:00,89.501,89.543,89.501,89.52,173200000.0
2007-08-06 09:55:00,89.5,89.514,89.472,89.512,177400000.0
2007-08-06 10:00:00,89.521,89.537,89.499,89.503,201400000.0
2007-08-06 10:05:00,89.501,89.501,89.474,89.482,177400000.0
2007-08-06 10:10:00,89.482,89.517,89.462,89.503,233600000.0
2007-08-06 10:15:00,89.514,89.539,89.48,89.483,147600000.0
2007-08-06 10:20:00,89.475,89.565,89.47,89.558,143400000.0
2007-08-06 10:25:00,89.561,89.616,89.56,89.607,258000000.0
2007-08-06 10:30:00,89.605,89.617,89.544,89.551,157200000.0
2007-08-06 10:35:00,89.543,89.575,89.539,89.55,88600000.0
2007-08-06 10:40:00,89.551,89.551,89.381,89.39,157000000.0
2007-08-06 10:45:00,89.384,89.441,89.361,89.44,141200000.0
2007-08-06 10:50:00,89.448,89.509,89.441,89.498,276600000.0
2007-08-06 10:55:00,89.475,89.532,89.462,89.51,208200000.0
2007-08-06 11:00:00,89.509,89.528,89.487,89.497,147200000.0
2007-08-06 11:05:00,89.511,89.514,89.441,89.476,194000000.0
2007-08-06 11:10:00,89.463,89.482,89.454,89.454,227800000.0
2007-08-06 11:15:00,89.459,89.486,89.459,89.472,212000000.0
2007-08-06 11:20:00,89.459,89.483,89.453,89.455,221000000.0
2007-08-06 11:25:00,89.453,89.47,89.434,89.47,127400000.0
2007-08-06 11:30:00,89.466,89.569,89.466,89.548,124200000.0
2007-08-06 11:35:00,89.548,89.605,89.548,89.557,141200000.0
2007-08-06 11:40:00,89.559,89.574,89.541,89.574,176400000.0
2007-08-06 11:45:00,89.589,89.637,89.539,89.547,172200000.0
2007-08-06 11:50:00,89.549,89.556,89.506,89.525,204000000.0
2007-08-06 11:55:00,89.517,89.522,89.486,89.5,222200000.0
2007-08-06 12:00:00,89.507,89.565,89.507,89.557,144200000.0
2007-08-06 12:05:00,89.563,89.62,89.556,89.593,96400000.0
2007-08-06 12:10:00,89.589,89.626,89.572,89.614,98600000.0
2007-08-06 12:15:00,89.612,89.642,89.559,89.642,158400000.0
2007-08-06 12:20:00,89.642,89.654,89.581,89.608,190600000.0
2007-08-06 12:25:00,89.611,89.684,89.54,89.541,258400000.0
2007-08-06 12:30:00,89.623,89.674,89.538,89.658,212800000.0
2007-08-06 12:35:00,89.671,89.696,89.66,89.684,126200000.0
2007-08-06 12:40:00,89.692,89.737,89.678,89.722,120000000.0
2007-08-06 12:45:00,89.717,89.819,89.715,89.753,159800000.0
2007-08-06 12:50:00,89.731,89.799,89.731,89.799,86400000.0
2007-08-06 12:55:00,89.805,89.821,89.773,89.8,90600000.0
2007-08-06 13:00:00,89.788,89.833,89.777,89.8,76400000.0
2007-08-06 13:05:00,89.794,89.799,89.758,89.772,102800000.0
2007-08-06 13:10:00,89.768,89.778,89.756,89.767,89600000.0
2007-08-06 13:15:00,89.765,89.792,89.749,89.785,120000000.0
2007-08-06 13:20:00,89.784,89.799,89.763,89.799,107200000.0
2007-08-06 13:25:00,89.808,89.833,89.79,89.803,140200000.0
2007-08-06 13:30:00,89.813,89.946,89.804,89.925,91400000.0
2007-08-06 13:35:00,89.941,89.977,89.927,89.927,139200000.0
2007-08-06 13:40:00,89.927,89.927,89.843,89.855,95800000.0
2007-08-06 13:45:00,89.842,89.842,89.774,89.774,101800000.0
2007-08-06 13:50:00,89.775,89.775,89.711,89.723,150800000.0
2007-08-06 13:55:00,89.73,89.738,89.639,89.668,120000000.0
2007-08-06 14:00:00,89.681,89.702,89.641,89.644,104000000.0
2007-08-06 14:05:00,89.639,89.708,89.639,89.701,92000000.0
2007-08-06 14:10:00,89.701,89.703,89.66,89.687,87400000.0
2007-08-06 14:15:00,89.674,89.68,89.638,89.665,128000000.0
2007-08-06 14:20:00,89.649,89.649,89.58,89.591,115600000.0
2007-08-06 14:25:00,89.603,89.649,89.599,89.646,67200000.0
2007-08-06 14:30:00,89.648,89.781,89.565,89.779,75200000.0
2007-08-06 14:35:00,89.805,89.806,89.741,89.746,56000000.0
2007-08-06 14:40:00,89.751,89.765,89.725,89.76,69200000.0
2007-08-06 14:45:00,89.736,89.774,89.736,89.764,71200000.0
2007-08-06 14:50:00,89.755,89.764,89.715,89.721,68800000.0
2007-08-06 14:55:00,89.732,89.756,89.722,89.726,66600000.0
2007-08-06 15:00:00,89.736,89.791,89.729,89.738,72400000.0
2007-08-06 15:05:00,89.736,89.74,89.687,89.709,60800000.0
2007-08-06 15:10:00,89.717,89.717,89.634,89.639,69800000.0
2007-08-06 15:15:00,89.646,89.659,89.635,89.658,73400000.0
2007-08-06 15:20:00,89.654,89.719,89.603,89.686,66600000.0
2007-08-06 15:25:00,89.669,89.669,89.565,89.62,70400000.0
2007-08-06 15:30:00,89.636,89.78,89.615,89.77,64800000.0
2007-08-06 15:35:00,89.753,89.768,89.692,89.705,73600000.0
2007-08-06 15:40:00,89.693,89.725,89.592,89.592,72000000.0
2007-08-06 15:45:00,89.584,89.65,89.572,89.614,58000000.0
2007-08-06 15:50:00,89.594,89.601,89.526,89.595,67600000.0
2007-08-06 15:55:00,89.614,89.651,89.589,89.651,65600000.0
2007-08-06 16:00:00,89.65,89.656,89.449,89.514,64400000.0
2007-08-06 16:05:00,89.518,89.573,89.506,89.514,65000000.0
2007-08-06 16:10:00,89.546,89.561,89.498,89.554,67200000.0
2007-08-06 16:15:00,89.548,89.627,89.542,89.599,66600000.0
2007-08-06 16:20:00,89.556,89.608,89.493,89.56,58000000.0
2007-08-06 16:25:00,89.539,89.55,89.491,89.499,68600000.0
2007-08-06 16:30:00,89.492,89.533,89.449,89.487,72000000.0
2007-08-06 16:35:00,89.469,89.556,89.463,89.549,64000000.0
2007-08-06 16:40:00,89.546,89.55,89.486,89.548,65600000.0
2007-08-06 16:45:00,89.551,89.595,89.537,89.575,67600000.0
2007-08-06 16:50:00,89.58,89.591,89.488,89.531,81600000.0
2007-08-06 16:55:00,89.529,89.586,89.506,89.53,67600000.0
2007-08-06 17:00:00,89.519,89.536,89.427,89.5,68800000.0
2007-08-06 17:05:00,89.503,89.518,89.469,89.483,73400000.0
2007-08-06 17:10:00,89.484,89.563,89.476,89.553,61800000.0
2007-08-06 17:15:00,89.57,89.726,89.568,89.712,63400000.0
2007-08-06 17:20:00,89.726,89.825,89.593,89.813,57600000.0
2007-08-06 17:25:00,89.795,89.813,89.701,89.701,65600000.0
2007-08-06 17:30:00,89.71,89.817,89.71,89.773,59200000.0
2007-08-06 17:35:00,89.762,89.773,89.672,89.717,68000000.0
2007-08-06 17:40:00,89.711,89.74,89.704,89.716,59200000.0
2007-08-06 17:45:00,89.724,89.837,89.686,89.826,65600000.0
2007-08-06 17:50:00,89.854,89.978,89.854,89.976,67600000.0
2007-08-06 17:55:00,89.985,89.985,89.87,89.935,62400000.0
2007-08-06 18:00:00,89.911,89.911,89.802,89.853,78800000.0
2007-08-06 18:05:00,89.85,89.903,89.826,89.891,67600000.0
2007-08-06 18:10:00,89.9,89.921,89.898,89.911,60800000.0
2007-08-06 18:15:00,89.906,90.035,89.906,89.988,66600000.0
2007-08-06 18:20:00,89.981,89.981,89.88,89.905,68200000.0
2007-08-06 18:25:00,89.897,89.909,89.886,89.893,64000000.0
2007-08-06 18:30:00,89.901,89.993,89.901,89.985,59600000.0
2007-08-06 18:35:00,89.976,90.03,89.938,90.02,70400000.0
2007-08-06 18:40:00,90.025,90.135,90.025,90.126,62400000.0
2007-08-06 18:45:00,90.116,90.339,90.109,90.331,60800000.0
2007-08-06 18:50:00,90.322,90.347,90.282,90.291,66600000.0
2007-08-06 18:55:00,90.294,90.304,90.224,90.224,67000000.0
2007-08-06 19:00:00,90.213,90.237,90.199,90.234,67600000.0
2007-08-06 19:05:00,90.236,90.237,90.174,90.174,70800000.0
2007-08-06 19:10:00,90.166,90.214,90.136,90.174,68200000.0
2007-08-06 19:15:00,90.197,90.228,90.184,90.217,72000000.0
2007-08-06 19:20:00,90.224,90.229,90.178,90.21,73600000.0
2007-08-06 19:25:00,90.231,90.243,90.208,90.221,64000000.0
2007-08-06 19:30:00,90.209,90.222,90.187,90.192,64400000.0
2007-08-06 19:35:00,90.211,90.223,90.187,90.198,74000000.0
2007-08-06 19:40:00,90.193,90.206,90.158,90.164,64000000.0
2007-08-06 19:45:00,90.148,90.154,90.117,90.117,63200000.0
2007-08-06 19:50:00,90.138,90.15,90.088,90.122,68200000.0
2007-08-06 19:55:00,90.13,90.13,90.071,90.089,70800000.0
2007-08-06 20:00:00,90.091,90.125,90.091,90.106,63400000.0
2007-08-06 20:05:00,90.107,90.149,90.09,90.135,62200000.0
2007-08-06 20:10:00,90.135,90.144,90.103,90.132,68800000.0
2007-08-06 20:15:00,90.142,90.208,90.135,90.195,60800000.0
2007-08-06 20:20:00,90.194,90.21,90.18,90.192,62400000.0
2007-08-06 20:25:00,90.193,90.203,90.166,90.166,69800000.0
2007-08-06 20:30:00,90.168,90.207,90.168,90.197,73000000.0
2007-08-06 20:35:00,90.186,90.241,90.18,90.222,71400000.0
2007-08-06 20:40:00,90.235,90.438,90.235,90.437,65600000.0
2007-08-06 20:45:00,90.451,90.466,90.353,90.409,61200000.0
2007-08-06 20:50:00,90.426,90.467,90.397,90.417,64400000.0
2007-08-06 20:55:00,90.423,90.426,90.314,90.33,71400000.0
2007-08-06 21:00:00,90.335,90.44,90.326,90.398,62400000.0
2007-08-06 21:05:00,90.402,90.515,90.393,90.513,71200000.0
2007-08-06 21:10:00,90.562,90.749,90.545,90.749,70400000.0
2007-08-06 21:15:00,90.816,90.874,90.761,90.762,68800000.0
2007-08-06 21:20:00,90.746,90.772,90.728,90.751,64000000.0
2007-08-06 21:25:00,90.745,90.871,90.732,90.871,67600000.0
2007-08-06 21:30:00,90.892,90.94,90.841,90.851,53200000.0
2007-08-06 21:35:00,90.844,90.859,90.819,90.833,67200000.0
2007-08-06 21:40:00,90.854,90.945,90.854,90.918,62400000.0
2007-08-06 21:45:00,90.94,91.086,90.939,91.077,65600000.0
2007-08-06 21:50:00,91.073,91.077,91.043,91.051,65000000.0
2007-08-06 21:55:00,91.032,91.071,91.026,91.071,59600000.0
2007-08-06 22:00:00,91.056,91.057,90.957,90.986,62000000.0
2007-08-06 22:05:00,91.041,91.041,90.983,90.983,63800000.0
2007-08-06 22:10:00,90.973,90.973,90.865,90.903,70800000.0
2007-08-06 22:15:00,90.904,90.92,90.877,90.895,62800000.0
2007-08-06 22:20:00,90.898,90.913,90.881,90.89,64000000.0
2007-08-06 22:25:00,90.892,90.942,90.878,90.912,62800000.0
2007-08-06 22:30:00,90.895,90.91,90.871,90.871,60600000.0
2007-08-06 22:35:00,90.872,90.905,90.871,90.894,62400000.0
2007-08-06 22:40:00,90.9,90.913,90.84,90.881,67200000.0
2007-08-06 22:45:00,90.888,90.905,90.874,90.897,61800000.0
2007-08-06 22:50:00,90.887,90.967,90.887,90.958,65600000.0
2007-08-06 22:55:00,90.96,90.985,90.949,90.951,61200000.0
2007-08-06 23:00:00,90.961,91.075,90.953,91.058,62400000.0
2007-08-06 23:05:00,91.064,91.064,90.962,91.028,61200000.0
2007-08-06 23:10:00,91.021,91.033,90.965,91.002,70400000.0
2007-08-06 23:15:00,90.999,91.014,90.982,91.0,55800000.0
2007-08-06 23:20:00,91.009,91.012,90.957,90.962,64000000.0
2007-08-06 23:25:00,90.958,90.97,90.867,90.961,59200000.0
2007-08-06 23:30:00,90.961,90.993,90.948,90.972,62400000.0
2007-08-06 23:35:00,90.972,90.972,90.845,90.929,64000000.0
2007-08-06 23:40:00,90.936,90.976,90.91,90.941,64000000.0
2007-08-06 23:45:00,90.94,90.986,90.94,90.986,62400000.0
2007-08-06 23:50:00,90.989,90.994,90.953,90.98,62400000.0
2007-08-06 23:55:00,90.977,90.978,90.955,90.97,64000000.0
2007-08-07 00:00:00,90.962,90.964,90.862,90.862,69200000.0
2007-08-07 00:05:00,90.842,90.869,90.828,90.865,61800000.0
2007-08-07 00:10:00,90.858,90.872,90.838,90.838,52800000.0
2007-08-07 00:15:00,90.857,90.861,90.836,90.859,35200000.0
2007-08-07 00:20:00,90.846,90.846,90.775,90.839,70400000.0
2007-08-07 00:25:00,90.818,90.851,90.768,90.829,60800000.0
2007-08-07 00:30:00,90.825,90.849,90.806,90.823,72000000.0
2007-08-07 00:35:00,90.837,90.843,90.775,90.784,62400000.0
2007-08-07 00:40:00,90.784,90.844,90.784,90.838,68800000.0
2007-08-07 00:45:00,90.842,90.844,90.796,90.816,56000000.0
2007-08-07 00:50:00,90.809,90.824,90.788,90.806,68000000.0
2007-08-07 00:55:00,90.805,90.806,90.693,90.792,62800000.0
2007-08-07 01:00:00,90.804,90.816,90.789,90.793,49600000.0
2007-08-07 01:05:00,90.776,90.796,90.684,90.745,55400000.0
2007-08-07 01:10:00,90.729,90.773,90.701,90.763,63400000.0
2007-08-07 01:15:00,90.756,90.778,90.74,90.766,57000000.0
2007-08-07 01:20:00,90.778,90.817,90.778,90.807,67200000.0
2007-08-07 01:25:00,90.806,90.807,90.753,90.758,65600000.0
2007-08-07 01:30:00,90.76,90.85,90.759,90.843,64400000.0
2007-08-07 01:35:00,90.866,90.895,90.788,90.871,65600000.0
2007-08-07 01:40:00,90.871,90.911,90.835,90.909,57600000.0
2007-08-07 01:45:00,90.9,90.907,90.783,90.84,57600000.0
2007-08-07 01:50:00,90.847,90.855,90.806,90.816,72000000.0
2007-08-07 01:55:00,90.808,90.84,90.772,90.795,72000000.0
2007-08-07 02:00:00,90.784,90.784,90.696,90.696,59200000.0
2007-08-07 02:05:00,90.674,90.703,90.64,90.703,73600000.0
2007-08-07 02:10:00,90.688,90.691,90.609,90.61,75600000.0
2007-08-07 02:15:00,90.612,90.705,90.612,90.696,56000000.0
2007-08-07 02:20:00,90.695,90.695,90.638,90.652,72800000.0
2007-08-07 02:25:00,90.623,90.672,90.618,90.67,73800000.0
2007-08-07 02:30:00,90.673,90.687,90.652,90.687,67600000.0
2007-08-07 02:35:00,90.683,90.721,90.678,90.714,60800000.0
2007-08-07 02:40:00,90.711,90.712,90.689,90.702,78400000.0
2007-08-07 02:45:00,90.708,90.759,90.707,90.722,67200000.0
2007-08-07 02:50:00,90.714,90.721,90.644,90.696,69800000.0
2007-08-07 02:55:00,90.669,90.724,90.669,90.699,60800000.0
2007-08-07 03:00:00,90.698,90.709,90.627,90.636,61200000.0
2007-08-07 03:05:00,90.637,90.7,90.63,90.691,62800000.0
2007-08-07 03:10:00,90.67,90.7,90.653,90.665,64000000.0
2007-08-07 03:15:00,90.655,90.689,90.608,90.663,78400000.0
2007-08-07 03:20:00,90.656,90.669,90.629,90.634,63400000.0
2007-08-07 03:25:00,90.633,90.639,90.59,90.598,69200000.0
2007-08-07 03:30:00,90.605,90.609,90.551,90.579,76800000.0
2007-08-07 03:35:00,90.592,90.596,90.491,90.501,74000000.0
2007-08-07 03:40:00,90.516,90.549,90.495,90.503,56000000.0
2007-08-07 03:45:00,90.491,90.519,90.454,90.515,64400000.0
2007-08-07 03:50:00,90.514,90.523,90.48,90.516,53800000.0
2007-08-07 03:55:00,90.531,90.531,90.472,90.51,64000000.0
2007-08-07 04:00:00,90.511,90.579,90.445,90.579,67600000.0
2007-08-07 04:05:00,90.556,90.556,90.524,90.544,49000000.0
2007-08-07 04:10:00,90.54,90.557,90.535,90.549,69800000.0
2007-08-07 04:15:00,90.542,90.574,90.533,90.552,94600000.0
2007-08-07 04:20:00,90.56,90.586,90.554,90.586,64400000.0
2007-08-07 04:25:00,90.593,90.671,90.593,90.66,73000000.0
2007-08-07 04:30:00,90.653,90.761,90.634,90.751,69600000.0
2007-08-07 04:35:00,90.756,90.766,90.701,90.766,64400000.0
2007-08-07 04:40:00,90.757,90.773,90.736,90.75,65400000.0
2007-08-07 04:45:00,90.739,90.746,90.697,90.699,63800000.0
2007-08-07 04:50:00,90.689,90.703,90.662,90.697,92800000.0
2007-08-07 04:55:00,90.7,90.721,90.668,90.674,75600000.0
2007-08-07 05:00:00,90.663,90.701,90.662,90.666,78800000.0
2007-08-07 05:05:00,90.689,90.702,90.674,90.687,46400000.0
2007-08-07 05:10:00,90.675,90.695,90.653,90.679,53200000.0
2007-08-07 05:15:00,90.677,90.713,90.667,90.692,69200000.0
2007-08-07 05:20:00,90.7,90.7,90.669,90.681,85600000.0
2007-08-07 05:25:00,90.68,90.696,90.615,90.668,63400000.0
2007-08-07 05:30:00,90.657,90.685,90.655,90.677,54800000.0
2007-08-07 05:35:00,90.677,90.686,90.636,90.637,60800000.0
2007-08-07 05:40:00,90.646,90.654,90.57,90.638,68800000.0
2007-08-07 05:45:00,90.633,90.646,90.605,90.616,62400000.0
2007-08-07 05:50:00,90.601,90.601,90.564,90.599,68800000.0
2007-08-07 05:55:00,90.597,90.601,90.573,90.592,78400000.0
2007-08-07 06:00:00,90.578,90.586,90.553,90.568,74000000.0
2007-08-07 06:05:00,90.585,90.599,90.555,90.588,63400000.0
2007-08-07 06:10:00,90.596,90.598,90.58,90.586,70800000.0
2007-08-07 06:15:00,90.585,90.668,90.585,90.639,65000000.0
2007-08-07 06:20:00,90.633,90.675,90.558,90.626,65600000.0
2007-08-07 06:25:00,90.617,90.623,90.565,90.584,72000000.0
2007-08-07 06:30:00,90.589,90.602,90.555,90.599,64400000.0
2007-08-07 06:35:00,90.589,90.609,90.584,90.584,56000000.0
2007-08-07 06:40:00,90.608,90.61,90.516,90.567,65000000.0
2007-08-07 06:45:00,90.575,90.589,90.555,90.578,60800000.0
2007-08-07 06:50:00,90.582,90.588,90.56,90.578,68200000.0
2007-08-07 06:55:00,90.569,90.586,90.549,90.586,72000000.0
2007-08-07 07:00:00,90.583,90.587,90.556,90.571,59200000.0
2007-08-07 07:05:00,90.552,90.605,90.552,90.575,81600000.0
2007-08-07 07:10:00,90.573,90.588,90.565,90.581,68800000.0
2007-08-07 07:15:00,90.582,90.589,90.543,90.586,63400000.0
2007-08-07 07:20:00,90.601,90.601,90.543,90.551,61800000.0
2007-08-07 07:25:00,90.56,90.567,90.517,90.559,73000000.0
2007-08-07 07:30:00,90.569,90.586,90.549,90.579,57600000.0
2007-08-07 07:35:00,90.588,90.598,90.557,90.577,77800000.0
2007-08-07 07:40:00,90.581,90.632,90.576,90.624,102400000.0
2007-08-07 07:45:00,90.634,90.66,90.574,90.607,55400000.0
2007-08-07 07:50:00,90.628,90.651,90.611,90.635,91600000.0
2007-08-07 07:55:00,90.656,90.721,90.629,90.721,94400000.0
2007-08-07 08:00:00,90.698,90.741,90.679,90.741,64000000.0
2007-08-07 08:05:00,90.743,90.778,90.734,90.748,66600000.0
2007-08-07 08:10:00,90.754,90.799,90.727,90.747,84200000.0
2007-08-07 08:15:00,90.754,90.754,90.72,90.729,55400000.0
2007-08-07 08:20:00,90.729,90.778,90.71,90.724,68800000.0
2007-08-07 08:25:00,90.732,90.755,90.717,90.717,60800000.0
2007-08-07 08:30:00,90.734,90.76,90.73,90.73,94800000.0
2007-08-07 08:35:00,90.737,90.755,90.722,90.73,110400000.0
2007-08-07 08:40:00,90.73,90.805,90.72,90.787,86400000.0
2007-08-07 08:45:00,90.791,90.803,90.732,90.744,79200000.0
2007-08-07 08:50:00,90.735,90.742,90.704,90.71,136000000.0
2007-08-07 08:55:00,90.713,90.815,90.711,90.766,98400000.0
2007-08-07 09:00:00,90.766,90.803,90.741,90.795,122000000.0
2007-08-07 09:05:00,90.789,90.789,90.708,90.708,127400000.0
2007-08-07 09:10:00,90.704,90.71,90.668,90.71,92800000.0
2007-08-07 09:15:00,90.711,90.716,90.676,90.695,295600000.0
2007-08-07 09:20:00,90.699,90.744,90.683,90.732,274600000.0
2007-08-07 09:25:00,90.739,90.772,90.695,90.714,169200000.0
2007-08-07 09:30:00,90.711,90.711,90.61,90.613,135800000.0
2007-08-07 09:35:00,90.608,90.608,90.559,90.57,188200000.0
2007-08-07 09:40:00,90.571,90.634,90.571,90.623,205800000.0
2007-08-07 09:45:00,90.617,90.649,90.617,90.649,88000000.0
2007-08-07 09:50:00,90.637,90.641,90.603,90.611,173200000.0
2007-08-07 09:55:00,90.611,90.643,90.594,90.64,177600000.0
2007-08-07 10:00:00,90.644,90.662,90.628,90.661,202000000.0
2007-08-07 10:05:00,90.653,90.658,90.633,90.646,178000000.0
2007-08-07 10:10:00,90.655,90.67,90.639,90.648,233800000.0
2007-08-07 10:15:00,90.646,90.659,90.621,90.632,148800000.0
2007-08-07 10:20:00,90.611,90.623,90.562,90.623,144400000.0
2007-08-07 10:25:00,90.625,90.627,90.585,90.596,259000000.0
2007-08-07 10:30:00,90.601,90.609,90.567,90.58,158800000.0
2007-08-07 10:35:00,90.578,90.614,90.56,90.587,86800000.0
2007-08-07 10:40:00,90.577,90.577,90.458,90.458,156600000.0
2007-08-07 10:45:00,90.469,90.482,90.4,90.441,141600000.0
2007-08-07 10:50:00,90.422,90.431,90.396,90.422,276800000.0
2007-08-07 10:55:00,90.42,90.46,90.42,90.449,209600000.0
2007-08-07 11:00:00,90.447,90.456,90.434,90.443,147200000.0
2007-08-07 11:05:00,90.453,90.453,90.421,90.449,193200000.0
2007-08-07 11:10:00,90.451,90.457,90.439,90.445,227000000.0
2007-08-07 11:15:00,90.454,90.458,90.426,90.44,213200000.0
2007-08-07 11:20:00,90.432,90.446,90.412,90.436,219600000.0
2007-08-07 11:25:00,90.416,90.416,90.376,90.399,128400000.0
2007-08-07 11:30:00,90.394,90.397,90.333,90.361,124800000.0
2007-08-07 11:35:00,90.377,90.44,90.37,90.411,141000000.0
2007-08-07 11:40:00,90.41,90.465,90.399,90.458,176800000.0
2007-08-07 11:45:00,90.444,90.534,90.439,90.527,172200000.0
2007-08-07 11:50:00,90.524,90.526,90.496,90.503,204800000.0
2007-08-07 11:55:00,90.503,90.544,90.495,90.531,223400000.0
2007-08-07 12:00:00,90.535,90.552,90.496,90.496,144400000.0
2007-08-07 12:05:00,90.492,90.504,90.476,90.494,97000000.0
2007-08-07 12:10:00,90.476,90.499,90.4,90.4,99200000.0
2007-08-07 12:15:00,90.389,90.461,90.389,90.461,158800000.0
2007-08-07 12:20:00,90.448,90.448,90.415,90.433,191400000.0
2007-08-07 12:25:00,90.433,90.444,90.297,90.33,259000000.0
2007-08-07 12:30:00,90.427,90.435,90.337,90.399,213600000.0
2007-08-07 12:35:00,90.4,90.412,90.376,90.408,127200000.0
2007-08-07 12:40:00,90.414,90.421,90.391,90.391,120000000.0
2007-08-07 12:45:00,90.395,90.423,90.387,90.418,159800000.0
2007-08-07 12:50:00,90.387,90.401,90.311,90.314,86400000.0
2007-08-07 12:55:00,90.314,90.324,90.279,90.303,90600000.0
2007-08-07 13:00:00,90.297,90.342,90.283,90.34,75200000.0
2007-08-07 13:05:00,90.342,90.385,90.337,90.37,103600000.0
2007-08-07 13:10:00,90.38,90.383,90.366,90.376,90000000.0
2007-08-07 13:15:00,90.371,90.383,90.358,90.361,120000000.0
2007-08-07 13:20:00,90.367,90.385,90.363,90.376,106600000.0
2007-08-07 13:25:00,90.38,90.414,90.366,90.408,140000000.0
2007-08-07 13:30:00,90.412,90.418,90.381,90.406,91000000.0
2007-08-07 13:35:00,90.399,90.438,90.386,90.424,139600000.0
2007-08-07 13:40:00,90.408,90.408,90.324,90.398,94800000.0
2007-08-07 13:45:00,90.386,90.386,90.355,90.362,101800000.0
2007-08-07 13:50:00,90.362,90.493,90.358,90.493,149200000.0
2007-08-07 13:55:00,90.51,90.51,90.451,90.464,119400000.0
2007-08-07 14:00:00,90.464,90.465,90.419,90.42,104000000.0
2007-08-07 14:05:00,90.422,90.422,90.369,90.418,88800000.0
2007-08-07 14:10:00,90.419,90.419,90.369,90.38,88000000.0
2007-08-07 14:15:00,90.383,90.41,90.378,90.4,128000000.0
2007-08-07 14:20:00,90.4,90.406,90.323,90.326,116600000.0
2007-08-07 14:25:00,90.326,90.335,90.299,90.335,67200000.0
2007-08-07 14:30:00,90.324,90.324,90.204,90.306,75600000.0
2007-08-07 14:35:00,90.305,90.32,90.25,90.267,65600000.0
2007-08-07 14:40:00,90.275,90.279,90.169,90.18,70400000.0
2007-08-07 14:45:00,90.167,90.173,90.045,90.122,70800000.0
2007-08-07 14:50:00,90.108,90.147,90.065,90.14,68200000.0
2007-08-07 14:55:00,90.147,90.191,90.136,90.191,67600000.0
2007-08-07 15:00:00,90.165,90.198,90.153,90.198,72000000.0
2007-08-07 15:05:00,90.199,90.204,90.165,90.18,60800000.0
2007-08-07 15:10:00,90.181,90.181,90.126,90.162,70400000.0
2007-08-07 15:15:00,90.166,90.217,90.158,90.215,73000000.0
2007-08-07 15:20:00,90.217,90.217,90.116,90.198,65400000.0
2007-08-07 15:25:00,90.209,90.214,90.15,90.213,69800000.0
2007-08-07 15:30:00,90.193,90.193,90.11,90.132,64000000.0
2007-08-07 15:35:00,90.117,90.212,90.113,90.202,73600000.0
2007-08-07 15:40:00,90.2,90.2,90.112,90.186,71200000.0
2007-08-07 15:45:00,90.191,90.225,90.158,90.181,58600000.0
2007-08-07 15:50:00,90.173,90.175,90.125,90.165,66600000.0
2007-08-07 15:55:00,90.162,90.192,90.134,90.179,65600000.0
2007-08-07 16:00:00,90.182,90.195,90.108,90.171,64000000.0
2007-08-07 16:05:00,90.177,90.226,90.175,90.202,65600000.0
2007-08-07 16:10:00,90.193,90.193,90.103,90.103,66600000.0
2007-08-07 16:15:00,90.102,90.157,90.094,90.149,67200000.0
2007-08-07 16:20:00,90.149,90.184,90.139,90.151,57600000.0
2007-08-07 16:25:00,90.156,90.195,90.141,90.143,68800000.0
2007-08-07 16:30:00,90.125,90.125,90.069,90.076,72000000.0
2007-08-07 16:35:00,90.082,90.143,90.082,90.133,63200000.0
2007-08-07 16:40:00,90.129,90.132,90.088,90.095,65600000.0
2007-08-07 16:45:00,90.095,90.123,90.073,90.115,66600000.0
2007-08-07 16:50:00,90.093,90.093,89.999,90.048,81400000.0
2007-08-07 16:55:00,90.032,90.062,90.003,90.062,69200000.0
2007-08-07 17:00:00,90.04,90.06,89.956,90.053,69200000.0
2007-08-07 17:05:00,90.055,90.072,90.008,90.008,73600000.0
2007-08-07 17:10:00,89.997,90.038,89.973,89.985,62800000.0
2007-08-07 17:15:00,89.989,90.041,89.989,90.009,64000000.0
2007-08-07 17:20:00,90.005,90.048,89.922,90.043,57400000.0
2007-08-07 17:25:00,90.051,90.06,90.009,90.015,65000000.0
2007-08-07 17:30:00,90.024,90.05,90.019,90.047,59200000.0
2007-08-07 17:35:00,90.041,90.05,89.954,89.982,68800000.0
2007-08-07 17:40:00,89.976,89.976,89.921,89.924,58600000.0
2007-08-07 17:45:00,89.92,90.053,89.919,90.047,65600000.0
2007-08-07 17:50:00,90.037,90.046,89.988,90.011,66600000.0
2007-08-07 17:55:00,90.037,90.133,90.004,90.106,62800000.0
2007-08-07 18:00:00,90.109,90.181,90.062,90.172,78800000.0
2007-08-07 18:05:00,90.2,90.203,90.168,90.191,67600000.0
2007-08-07 18:10:00,90.168,90.168,90.091,90.104,61600000.0
2007-08-07 18:15:00,90.095,90.126,90.084,90.119,67200000.0
2007-08-07 18:20:00,90.129,90.138,90.054,90.1,68200000.0
2007-08-07 18:25:00,90.125,90.133,90.087,90.109,64000000.0
2007-08-07 18:30:00,90.111,90.111,90.065,90.082,59600000.0
2007-08-07 18:35:00,90.079,90.103,90.022,90.025,70400000.0
2007-08-07 18:40:00,90.023,90.03,89.948,90.002,62800000.0
2007-08-07 18:45:00,90.005,90.047,89.969,90.003,60800000.0
2007-08-07 18:50:00,90.002,90.007,89.94,89.945,67200000.0
2007-08-07 18:55:00,89.954,89.961,89.913,89.952,68400000.0
2007-08-07 19:00:00,89.953,89.958,89.918,89.948,66600000.0
2007-08-07 19:05:00,89.946,89.972,89.906,89.962,72400000.0
2007-08-07 19:10:00,89.957,89.975,89.943,89.943,68200000.0
2007-08-07 19:15:00,89.955,89.986,89.947,89.986,72400000.0
2007-08-07 19:20:00,89.982,90.012,89.974,89.994,73400000.0
2007-08-07 19:25:00,89.996,90.021,89.993,90.016,64800000.0
2007-08-07 19:30:00,90.02,90.02,89.988,89.993,63400000.0
2007-08-07 19:35:00,89.991,89.992,89.973,89.992,73000000.0
2007-08-07 19:40:00,89.993,90.013,89.979,90.012,63400000.0
2007-08-07 19:45:00,90.006,90.029,89.99,90.012,64000000.0
2007-08-07 19:50:00,90.012,90.034,89.992,90.006,69200000.0
2007-08-07 19:55:00,90.021,90.062,90.02,90.047,70800000.0
2007-08-07 20:00:00,90.022,90.045,89.988,90.002,63800000.0
2007-08-07 20:05:00,90.0,90.016,89.979,90.014,61800000.0
2007-08-07 20:10:00,90.014,90.053,89.834,89.834,68200000.0
2007-08-07 20:15:00,89.699,89.923,89.615,89.615,60800000.0
2007-08-07 20:20:00,89.524,89.684,89.5,89.557,61200000.0
2007-08-07 20:25:00,89.547,89.586,89.25,89.25,70400000.0
2007-08-07 20:30:00,89.213,89.392,89.137,89.389,73000000.0
2007-08-07 20:35:00,89.339,89.419,89.206,89.419,72400000.0
2007-08-07 20:40:00,89.423,89.698,89.396,89.674,65600000.0
2007-08-07 20:45:00,89.643,89.709,89.515,89.697,60800000.0
2007-08-07 20:50:00,89.695,89.797,89.695,89.725,64000000.0
2007-08-07 20:55:00,89.746,90.129,89.744,90.129,72000000.0
2007-08-07 21:00:00,90.186,90.536,90.186,90.269,62400000.0
2007-08-07 21:05:00,90.258,90.258,90.185,90.185,72000000.0
2007-08-07 21:10:00,90.189,90.313,90.166,90.221,63800000.0
2007-08-07 21:15:00,90.214,90.318,90.214,90.247,69600000.0
2007-08-07 21:20:00,90.252,90.306,90.233,90.269,64000000.0
2007-08-07 21:25:00,90.266,90.294,90.175,90.244,67600000.0
2007-08-07 21:30:00,90.266,90.526,90.266,90.526,45800000.0
2007-08-07 21:35:00,90.549,90.64,90.545,90.598,67600000.0
2007-08-07 21:40:00,90.593,90.595,90.534,90.547,62400000.0
2007-08-07 21:45:00,90.546,90.572,90.304,90.383,65600000.0
2007-08-07 21:50:00,90.318,90.393,90.303,90.363,65600000.0
2007-08-07 21:55:00,90.342,90.376,90.306,90.366,56000000.0
2007-08-07 22:00:00,90.355,90.468,90.305,90.4,62400000.0
2007-08-07 22:05:00,90.437,90.473,90.417,90.471,64000000.0
2007-08-07 22:10:00,90.459,90.459,90.383,90.403,70800000.0
2007-08-07 22:15:00,90.387,90.399,90.363,90.363,62400000.0
2007-08-07 22:20:00,90.362,90.369,90.341,90.355,62800000.0
2007-08-07 22:25:00,90.363,90.379,90.339,90.369,61800000.0
2007-08-07 22:30:00,90.373,90.406,90.372,90.38,60800000.0
2007-08-07 22:35:00,90.378,90.448,90.378,90.438,62400000.0
2007-08-07 22:40:00,90.457,90.514,90.436,90.508,73000000.0
2007-08-07 22:45:00,90.503,90.503,90.397,90.398,62400000.0
2007-08-07 22:50:00,90.402,90.472,90.399,90.445,65200000.0
2007-08-07 22:55:00,90.436,90.436,90.383,90.387,60600000.0
2007-08-07 23:00:00,90.406,90.42,90.368,90.383,61200000.0
2007-08-07 23:05:00,90.391,90.409,90.278,90.398,60200000.0
2007-08-07 23:10:00,90.396,90.402,90.367,90.388,70400000.0
2007-08-07 23:15:00,90.388,90.39,90.352,90.364,56400000.0
2007-08-07 23:20:00,90.382,90.39,90.369,90.371,54400000.0
2007-08-07 23:25:00,90.37,90.395,90.277,90.369,59600000.0
2007-08-07 23:30:00,90.356,90.378,90.341,90.351,62400000.0
2007-08-07 23:35:00,90.348,90.348,90.251,90.341,64000000.0
2007-08-07 23:40:00,90.351,90.386,90.332,90.381,64000000.0
2007-08-07 23:45:00,90.372,90.4,90.371,90.399,61200000.0
2007-08-07 23:50:00,90.402,90.415,90.388,90.409,62400000.0
2007-08-07 23:55:00,90.404,90.434,90.394,90.429,64400000.0
2007-08-08 00:00:00,90.432,90.451,90.401,90.416,69600000.0
2007-08-08 00:05:00,90.398,90.423,90.361,90.416,62400000.0
2007-08-08 00:10:00,90.422,90.469,90.42,90.452,52800000.0
2007-08-08 00:15:00,90.442,90.466,90.436,90.45,60800000.0
2007-08-08 00:20:00,90.47,90.521,90.454,90.487,63800000.0
2007-08-08 00:25:00,90.503,90.515,90.444,90.512,60800000.0
2007-08-08 00:30:00,90.506,90.517,90.476,90.501,72000000.0
2007-08-08 00:35:00,90.502,90.502,90.449,90.486,62400000.0
2007-08-08 00:40:00,90.473,90.518,90.473,90.508,67600000.0
2007-08-08 00:45:00,90.511,90.513,90.458,90.478,56400000.0
2007-08-08 00:50:00,90.486,90.493,90.45,90.493,68200000.0
2007-08-08 00:55:00,90.499,90.505,90.392,90.479,64000000.0
2007-08-08 01:00:00,90.491,90.517,90.477,90.51,56000000.0
2007-08-08 01:05:00,90.52,90.52,90.427,90.502,56000000.0
2007-08-08 01:10:00,90.53,90.559,90.528,90.558,63400000.0
2007-08-08 01:15:00,90.546,90.557,90.517,90.542,57600000.0
2007-08-08 01:20:00,90.539,90.594,90.539,90.588,67200000.0
2007-08-08 01:25:00,90.59,90.629,90.548,90.548,65600000.0
2007-08-08 01:30:00,90.568,90.607,90.434,90.468,64000000.0
2007-08-08 01:35:00,90.479,90.638,90.407,90.555,65600000.0
2007-08-08 01:40:00,90.548,90.634,90.529,90.56,57600000.0
2007-08-08 01:45:00,90.583,90.605,90.552,90.586,57600000.0
2007-08-08 01:50:00,90.602,90.698,90.602,90.698,71400000.0
2007-08-08 01:55:00,90.71,90.845,90.71,90.844,71400000.0
2007-08-08 02:00:00,90.841,90.841,90.681,90.688,59600000.0
2007-08-08 02:05:00,90.688,90.692,90.631,90.631,74000000.0
2007-08-08 02:10:00,90.629,90.653,90.627,90.637,75200000.0
2007-08-08 02:15:00,90.637,90.648,90.58,90.625,56400000.0
2007-08-08 02:20:00,90.607,90.607,90.567,90.584,72000000.0
2007-08-08 02:25:00,90.589,90.628,90.589,90.614,73400000.0
2007-08-08 02:30:00,90.621,90.637,90.586,90.619,67600000.0
2007-08-08 02:35:00,90.619,90.635,90.585,90.596,60600000.0
2007-08-08 02:40:00,90.603,90.609,90.576,90.595,77800000.0
2007-08-08 02:45:00,90.605,90.619,90.573,90.582,67200000.0
2007-08-08 02:50:00,90.587,90.608,90.518,90.594,70800000.0
2007-08-08 02:55:00,90.594,90.618,90.584,90.591,52800000.0
2007-08-08 03:00:00,90.573,90.588,90.525,90.525,62400000.0
2007-08-08 03:05:00,90.525,90.559,90.481,90.539,64000000.0
2007-08-08 03:10:00,90.538,90.564,90.495,90.549,62800000.0
2007-08-08 03:15:00,90.537,90.558,90.472,90.489,78400000.0
2007-08-08 03:20:00,90.501,90.502,90.437,90.472,63800000.0
2007-08-08 03:25:00,90.469,90.476,90.437,90.466,67600000.0
2007-08-08 03:30:00,90.48,90.504,90.453,90.491,73000000.0
2007-08-08 03:35:00,90.485,90.487,90.408,90.408,75600000.0
2007-08-08 03:40:00,90.413,90.455,90.401,90.452,65600000.0
2007-08-08 03:45:00,90.448,90.476,90.392,90.439,64000000.0
2007-08-08 03:50:00,90.434,90.471,90.403,90.408,54400000.0
2007-08-08 03:55:00,90.414,90.421,90.337,90.392,64000000.0
2007-08-08 04:00:00,90.373,90.433,90.33,90.413,67200000.0
2007-08-08 04:05:00,90.416,90.42,90.371,90.377,60800000.0
2007-08-08 04:10:00,90.367,90.394,90.343,90.359,69600000.0
2007-08-08 04:15:00,90.359,90.362,90.3,90.309,95400000.0
2007-08-08 04:20:00,90.31,90.319,90.29,90.316,64000000.0
2007-08-08 04:25:00,90.314,90.324,90.247,90.263,73600000.0
2007-08-08 04:30:00,90.253,90.269,90.191,90.264,69600000.0
2007-08-08 04:35:00,90.283,90.291,90.257,90.272,65600000.0
2007-08-08 04:40:00,90.267,90.288,90.251,90.284,66000000.0
2007-08-08 04:45:00,90.272,90.301,90.269,90.301,64000000.0
2007-08-08 04:50:00,90.302,90.388,90.274,90.371,92200000.0
2007-08-08 04:55:00,90.351,90.383,90.348,90.366,76800000.0
2007-08-08 05:00:00,90.362,90.374,90.349,90.369,80000000.0
2007-08-08 05:05:00,90.369,90.405,90.368,90.404,57000000.0
2007-08-08 05:10:00,90.405,90.431,90.405,90.43,67600000.0
2007-08-08 05:15:00,90.432,90.474,90.423,90.469,69200000.0
2007-08-08 05:20:00,90.47,90.47,90.436,90.436,86200000.0
2007-08-08 05:25:00,90.438,90.453,90.386,90.434,56000000.0
2007-08-08 05:30:00,90.415,90.443,90.415,90.426,54400000.0
2007-08-08 05:35:00,90.413,90.451,90.405,90.427,61200000.0
2007-08-08 05:40:00,90.44,90.451,90.344,90.394,68800000.0
2007-08-08 05:45:00,90.396,90.402,90.34,90.34,62400000.0
2007-08-08 05:50:00,90.37,90.376,90.33,90.33,68800000.0
2007-08-08 05:55:00,90.331,90.36,90.318,90.344,77800000.0
2007-08-08 06:00:00,90.343,90.368,90.327,90.337,73600000.0
2007-08-08 06:05:00,90.337,90.342,90.313,90.324,64000000.0
2007-08-08 06:10:00,90.337,90.352,90.313,90.345,70400000.0
2007-08-08 06:15:00,90.333,90.333,90.292,90.295,65600000.0
2007-08-08 06:20:00,90.288,90.304,90.169,90.283,65600000.0
2007-08-08 06:25:00,90.277,90.334,90.249,90.334,72000000.0
2007-08-08 06:30:00,90.345,90.35,90.307,90.338,64000000.0
2007-08-08 06:35:00,90.343,90.422,90.343,90.397,56000000.0
2007-08-08 06:40:00,90.415,90.423,90.331,90.402,64000000.0
2007-08-08 06:45:00,90.407,90.437,90.386,90.431,60800000.0
2007-08-08 06:50:00,90.446,90.457,90.399,90.399,69600000.0
2007-08-08 06:55:00,90.401,90.448,90.401,90.448,72000000.0
2007-08-08 07:00:00,90.422,90.43,90.382,90.398,58000000.0
2007-08-08 07:05:00,90.384,90.421,90.372,90.405,81400000.0
2007-08-08 07:10:00,90.399,90.413,90.382,90.41,68800000.0
2007-08-08 07:15:00,90.402,90.427,90.379,90.395,64000000.0
2007-08-08 07:20:00,90.393,90.419,90.376,90.419,62400000.0
2007-08-08 07:25:00,90.409,90.415,90.389,90.409,73600000.0
2007-08-08 07:30:00,90.406,90.426,90.391,90.391,57600000.0
2007-08-08 07:35:00,90.394,90.415,90.372,90.411,77800000.0
2007-08-08 07:40:00,90.42,90.44,90.409,90.425,102800000.0
2007-08-08 07:45:00,90.419,90.466,90.366,90.395,56000000.0
2007-08-08 07:50:00,90.409,90.424,90.374,90.383,91200000.0
2007-08-08 07:55:00,90.38,90.4,90.365,90.4,94200000.0
2007-08-08 08:00:00,90.402,90.402,90.339,90.357,63400000.0
2007-08-08 08:05:00,90.344,90.35,90.263,90.315,67200000.0
2007-08-08 08:10:00,90.316,90.373,90.316,90.364,84600000.0
2007-08-08 08:15:00,90.374,90.392,90.314,90.329,56000000.0
2007-08-08 08:20:00,90.347,90.44,90.347,90.437,68800000.0
2007-08-08 08:25:00,90.431,90.467,90.411,90.429,61200000.0
2007-08-08 08:30:00,90.406,90.477,90.406,90.472,94200000.0
2007-08-08 08:35:00,90.471,90.51,90.449,90.496,110400000.0
2007-08-08 08:40:00,90.492,90.546,90.488,90.529,86400000.0
2007-08-08 08:45:00,90.55,90.712,90.55,90.674,79200000.0
2007-08-08 08:50:00,90.68,90.68,90.598,90.614,136000000.0
2007-08-08 08:55:00,90.595,90.655,90.581,90.646,99200000.0
2007-08-08 09:00:00,90.634,90.646,90.609,90.613,120400000.0
2007-08-08 09:05:00,90.613,90.639,90.612,90.624,127400000.0
2007-08-08 09:10:00,90.618,90.69,90.609,90.679,92800000.0
2007-08-08 09:15:00,90.677,90.767,90.658,90.756,295800000.0
2007-08-08 09:20:00,90.763,90.764,90.717,90.72,274600000.0
2007-08-08 09:25:00,90.713,90.713,90.681,90.696,169600000.0
2007-08-08 09:30:00,90.703,90.703,90.627,90.631,135800000.0
2007-08-08 09:35:00,90.629,90.664,90.616,90.616,187600000.0
2007-08-08 09:40:00,90.617,90.651,90.617,90.643,206800000.0
2007-08-08 09:45:00,90.642,90.743,90.632,90.724,88000000.0
2007-08-08 09:50:00,90.747,90.762,90.704,90.704,172600000.0
2007-08-08 09:55:00,90.696,90.779,90.671,90.779,177000000.0
2007-08-08 10:00:00,90.791,90.819,90.755,90.819,200800000.0
2007-08-08 10:05:00,90.81,90.843,90.793,90.793,177400000.0
2007-08-08 10:10:00,90.816,90.864,90.813,90.847,232800000.0
2007-08-08 10:15:00,90.845,90.933,90.845,90.877,148200000.0
2007-08-08 10:20:00,90.873,90.931,90.858,90.923,144400000.0
2007-08-08 10:25:00,90.949,90.995,90.93,90.93,260400000.0
2007-08-08 10:30:00,90.936,90.991,90.936,90.977,159200000.0
2007-08-08 10:35:00,90.968,90.968,90.878,90.884,88400000.0
2007-08-08 10:40:00,90.884,90.884,90.847,90.883,156000000.0
2007-08-08 10:45:00,90.883,90.896,90.867,90.867,139600000.0
2007-08-08 10:50:00,90.874,90.918,90.868,90.915,274800000.0
2007-08-08 10:55:00,90.929,90.968,90.9,90.905,209400000.0
2007-08-08 11:00:00,90.906,90.921,90.867,90.867,147000000.0
2007-08-08 11:05:00,90.87,90.87,90.821,90.83,194600000.0
2007-08-08 11:10:00,90.821,90.86,90.815,90.841,228000000.0
2007-08-08 11:15:00,90.854,90.863,90.828,90.863,212200000.0
2007-08-08 11:20:00,90.856,90.856,90.805,90.808,220800000.0
2007-08-08 11:25:00,90.812,90.821,90.756,90.784,128600000.0
2007-08-08 11:30:00,90.774,90.788,90.761,90.768,124200000.0
2007-08-08 11:35:00,90.751,90.786,90.708,90.717,139600000.0
2007-08-08 11:40:00,90.728,90.745,90.671,90.729,176400000.0
2007-08-08 11:45:00,90.703,90.756,90.703,90.737,172200000.0
2007-08-08 11:50:00,90.754,90.779,90.733,90.755,205200000.0
2007-08-08 11:55:00,90.764,90.814,90.759,90.803,222600000.0
2007-08-08 12:00:00,90.811,90.902,90.801,90.901,144000000.0
2007-08-08 12:05:00,90.895,90.895,90.857,90.878,97600000.0
2007-08-08 12:10:00,90.867,90.958,90.864,90.953,99200000.0
2007-08-08 12:15:00,90.953,91.113,90.953,91.113,157800000.0
2007-08-08 12:20:00,91.108,91.153,91.088,91.132,191800000.0
2007-08-08 12:25:00,91.132,91.16,90.943,90.97,259000000.0
2007-08-08 12:30:00,91.078,91.094,90.989,91.041,211200000.0
2007-08-08 12:35:00,91.043,91.051,91.021,91.024,126400000.0
2007-08-08 12:40:00,90.997,91.021,90.969,91.005,120800000.0
2007-08-08 12:45:00,91.003,91.057,90.993,91.057,160000000.0
2007-08-08 12:50:00,91.053,91.076,91.034,91.052,86200000.0
2007-08-08 12:55:00,91.045,91.058,91.001,91.045,91200000.0
2007-08-08 13:00:00,91.022,91.118,91.005,91.118,74600000.0
2007-08-08 13:05:00,91.144,91.149,91.076,91.076,103400000.0
2007-08-08 13:10:00,91.064,91.069,91.038,91.067,89400000.0
2007-08-08 13:15:00,91.057,91.1,91.053,91.087,120000000.0
2007-08-08 13:20:00,91.082,91.106,91.048,91.093,107600000.0
2007-08-08 13:25:00,91.095,91.15,91.088,91.126,140200000.0
2007-08-08 13:30:00,91.133,91.143,91.099,91.132,91000000.0
2007-08-08 13:35:00,91.138,91.172,91.111,91.163,138600000.0
2007-08-08 13:40:00,91.168,91.168,91.124,91.146,96000000.0
2007-08-08 13:45:00,91.152,91.153,91.1,91.108,102200000.0
2007-08-08 13:50:00,91.126,91.142,91.103,91.126,150200000.0
2007-08-08 13:55:00,91.117,91.141,91.111,91.141,120000000.0
2007-08-08 14:00:00,91.145,91.177,91.125,91.174,104000000.0
2007-08-08 14:05:00,91.163,91.164,91.095,91.095,91600000.0
2007-08-08 14:10:00,91.098,91.133,91.098,91.128,87800000.0
2007-08-08 14:15:00,91.15,91.243,91.133,91.242,127400000.0
2007-08-08 14:20:00,91.253,91.337,91.253,91.32,116800000.0
2007-08-08 14:25:00,91.305,91.412,91.305,91.348,67200000.0
2007-08-08 14:30:00,91.321,91.398,91.201,91.398,75600000.0
2007-08-08 14:35:00,91.385,91.4,91.327,91.393,70400000.0
2007-08-08 14:40:00,91.426,91.492,91.394,91.464,69800000.0
2007-08-08 14:45:00,91.444,91.454,91.38,91.402,70400000.0
2007-08-08 14:50:00,91.414,91.467,91.398,91.408,68200000.0
2007-08-08 14:55:00,91.407,91.431,91.339,91.344,67200000.0
2007-08-08 15:00:00,91.321,91.328,91.247,91.265,72400000.0
2007-08-08 15:05:00,91.255,91.304,91.255,91.29,60200000.0
2007-08-08 15:10:00,91.268,91.311,91.253,91.311,70400000.0
2007-08-08 15:15:00,91.308,91.328,91.277,91.311,73000000.0
2007-08-08 15:20:00,91.302,91.377,91.281,91.344,65400000.0
2007-08-08 15:25:00,91.335,91.339,91.306,91.314,70400000.0
2007-08-08 15:30:00,91.322,91.359,91.317,91.341,64400000.0
2007-08-08 15:35:00,91.326,91.349,91.305,91.31,74400000.0
2007-08-08 15:40:00,91.295,91.371,91.244,91.362,71800000.0
2007-08-08 15:45:00,91.35,91.362,91.32,91.333,58600000.0
2007-08-08 15:50:00,91.346,91.407,91.335,91.407,67200000.0
2007-08-08 15:55:00,91.396,91.426,91.392,91.423,66000000.0
2007-08-08 16:00:00,91.435,91.54,91.424,91.49,63400000.0
2007-08-08 16:05:00,91.486,91.486,91.421,91.421,66000000.0
2007-08-08 16:10:00,91.415,91.447,91.36,91.445,67600000.0
2007-08-08 16:15:00,91.448,91.575,91.431,91.557,67200000.0
2007-08-08 16:20:00,91.561,91.631,91.552,91.629,57600000.0
2007-08-08 16:25:00,91.636,91.689,91.636,91.653,68800000.0
2007-08-08 16:30:00,91.671,91.78,91.662,91.777,72000000.0
2007-08-08 16:35:00,91.792,91.818,91.76,91.764,64800000.0
2007-08-08 16:40:00,91.717,91.717,91.643,91.687,65400000.0
2007-08-08 16:45:00,91.69,91.821,91.69,91.787,67200000.0
2007-08-08 16:50:00,91.782,91.91,91.734,91.783,81000000.0
2007-08-08 16:55:00,91.762,91.86,91.759,91.86,68800000.0
2007-08-08 17:00:00,91.831,91.831,91.679,91.679,69600000.0
2007-08-08 17:05:00,91.669,91.703,91.639,91.665,73000000.0
2007-08-08 17:10:00,91.666,91.756,91.664,91.748,62400000.0
2007-08-08 17:15:00,91.751,91.767,91.729,91.756,64800000.0
2007-08-08 17:20:00,91.73,91.769,91.671,91.738,57400000.0
2007-08-08 17:25:00,91.754,91.871,91.754,91.863,66000000.0
2007-08-08 17:30:00,91.879,91.889,91.819,91.87,58600000.0
2007-08-08 17:35:00,91.875,91.998,91.875,91.981,69200000.0
2007-08-08 17:40:00,91.989,91.99,91.952,91.982,59200000.0
2007-08-08 17:45:00,91.996,91.997,91.961,91.985,66000000.0
2007-08-08 17:50:00,91.982,91.982,91.892,91.935,54400000.0
2007-08-08 17:55:00,91.949,91.969,91.857,91.966,61800000.0
2007-08-08 18:00:00,91.967,91.982,91.876,91.955,78200000.0
2007-08-08 18:05:00,91.956,91.971,91.939,91.956,67200000.0
2007-08-08 18:10:00,91.952,91.958,91.879,91.897,60800000.0
2007-08-08 18:15:00,91.905,91.915,91.856,91.884,66600000.0
2007-08-08 18:20:00,91.9,91.915,91.833,91.9,67600000.0
2007-08-08 18:25:00,91.897,91.906,91.817,91.843,64000000.0
2007-08-08 18:30:00,91.897,91.961,91.897,91.92,59600000.0
2007-08-08 18:35:00,91.907,91.907,91.864,91.872,70400000.0
2007-08-08 18:40:00,91.871,91.887,91.846,91.846,62200000.0
2007-08-08 18:45:00,91.835,91.924,91.832,91.924,59000000.0
2007-08-08 18:50:00,91.94,91.952,91.843,91.843,66600000.0
2007-08-08 18:55:00,91.825,91.83,91.787,91.812,67200000.0
2007-08-08 19:00:00,91.822,91.881,91.822,91.87,67200000.0
2007-08-08 19:05:00,91.871,91.899,91.865,91.868,71400000.0
2007-08-08 19:10:00,91.878,91.921,91.848,91.916,69600000.0
2007-08-08 19:15:00,91.93,91.984,91.93,91.979,72000000.0
2007-08-08 19:20:00,91.97,91.97,91.91,91.922,73600000.0
2007-08-08 19:25:00,91.924,91.981,91.915,91.962,64000000.0
2007-08-08 19:30:00,91.947,92.003,91.937,91.994,64000000.0
2007-08-08 19:35:00,92.009,92.033,91.979,91.99,73000000.0
2007-08-08 19:40:00,92.0,92.0,91.897,91.914,64400000.0
2007-08-08 19:45:00,91.895,91.924,91.873,91.881,63200000.0
2007-08-08 19:50:00,91.89,92.009,91.89,91.948,68200000.0
2007-08-08 19:55:00,91.945,91.963,91.937,91.962,70400000.0
2007-08-08 20:00:00,91.976,92.007,91.976,91.997,63400000.0
2007-08-08 20:05:00,92.005,92.014,91.975,91.99,62400000.0
2007-08-08 20:10:00,91.988,92.061,91.972,92.048,68800000.0
2007-08-08 20:15:00,92.041,92.071,92.033,92.05,60200000.0
2007-08-08 20:20:00,92.066,92.085,92.043,92.08,62800000.0
2007-08-08 20:25:00,92.086,92.101,92.076,92.081,70200000.0
2007-08-08 20:30:00,92.065,92.088,92.055,92.074,72400000.0
2007-08-08 20:35:00,92.058,92.067,92.011,92.015,72400000.0
2007-08-08 20:40:00,92.006,92.006,91.989,92.001,65000000.0
2007-08-08 20:45:00,92.006,92.049,91.955,92.016,60800000.0
2007-08-08 20:50:00,92.019,92.031,91.993,92.027,64400000.0
2007-08-08 20:55:00,92.016,92.035,91.989,92.001,71800000.0
2007-08-08 21:00:00,92.005,92.005,91.895,91.911,61800000.0
2007-08-08 21:05:00,91.926,91.936,91.812,91.812,72000000.0
2007-08-08 21:10:00,91.802,91.831,91.724,91.736,64000000.0
2007-08-08 21:15:00,91.737,91.774,91.643,91.657,68600000.0
2007-08-08 21:20:00,91.671,91.754,91.62,91.62,63400000.0
2007-08-08 21:25:00,91.616,91.641,91.496,91.514,67600000.0
2007-08-08 21:30:00,91.531,91.59,91.459,91.533,56000000.0
2007-08-08 21:35:00,91.495,91.55,91.456,91.55,66600000.0
2007-08-08 21:40:00,91.54,91.551,91.503,91.53,61800000.0
2007-08-08 21:45:00,91.526,91.638,91.512,91.638,65600000.0
2007-08-08 21:50:00,91.637,91.865,91.624,91.825,65600000.0
2007-08-08 21:55:00,91.819,91.878,91.81,91.878,56000000.0
2007-08-08 22:00:00,91.86,91.872,91.747,91.76,62400000.0
2007-08-08 22:05:00,91.826,91.84,91.82,91.829,62800000.0
2007-08-08 22:10:00,91.85,91.902,91.85,91.892,70400000.0
2007-08-08 22:15:00,91.902,91.938,91.893,91.896,62800000.0
2007-08-08 22:20:00,91.904,91.921,91.865,91.908,64000000.0
2007-08-08 22:25:00,91.915,91.944,91.904,91.935,62400000.0
2007-08-08 22:30:00,91.907,91.964,91.904,91.963,60800000.0
2007-08-08 22:35:00,91.959,91.961,91.926,91.948,61800000.0
2007-08-08 22:40:00,91.952,91.961,91.853,91.933,67400000.0
2007-08-08 22:45:00,91.933,91.936,91.906,91.916,62400000.0
2007-08-08 22:50:00,91.896,91.926,91.892,91.895,66400000.0
2007-08-08 22:55:00,91.927,91.932,91.899,91.91,60800000.0
2007-08-08 23:00:00,91.889,91.899,91.885,91.892,62400000.0
2007-08-08 23:05:00,91.88,91.88,91.721,91.79,59600000.0
2007-08-08 23:10:00,91.777,91.83,91.756,91.83,70200000.0
2007-08-08 23:15:00,91.816,91.831,91.772,91.831,55400000.0
2007-08-08 23:20:00,91.832,91.841,91.794,91.809,64000000.0
2007-08-08 23:25:00,91.832,91.842,91.746,91.766,59200000.0
2007-08-08 23:30:00,91.774,91.808,91.768,91.802,62400000.0
2007-08-08 23:35:00,91.784,91.798,91.695,91.783,62800000.0
2007-08-08 23:40:00,91.784,91.802,91.765,91.802,62800000.0
2007-08-08 23:45:00,91.799,91.832,91.784,91.815,62400000.0
2007-08-08 23:50:00,91.812,91.842,91.8,91.8,62400000.0
2007-08-08 23:55:00,91.796,91.818,91.781,91.793,64000000.0
2007-08-09 00:00:00,91.8,91.863,91.796,91.846,68800000.0
2007-08-09 00:05:00,91.862,91.896,91.854,91.872,62400000.0
2007-08-09 00:10:00,91.876,91.908,91.869,91.871,52800000.0
2007-08-09 00:15:00,91.875,91.893,91.851,91.877,59600000.0
2007-08-09 00:20:00,91.893,91.91,91.83,91.897,52200000.0
2007-08-09 00:25:00,91.889,91.901,91.832,91.893,61200000.0
2007-08-09 00:30:00,91.887,91.888,91.849,91.855,72400000.0
2007-08-09 00:35:00,91.864,91.882,91.848,91.88,62400000.0
2007-08-09 00:40:00,91.87,91.886,91.778,91.801,68200000.0
2007-08-09 00:45:00,91.866,92.102,91.866,92.04,64000000.0
2007-08-09 00:50:00,92.053,92.164,92.048,92.14,68200000.0
2007-08-09 00:55:00,92.133,92.197,92.089,92.153,64000000.0
2007-08-09 01:00:00,92.137,92.137,92.047,92.05,49600000.0
2007-08-09 01:05:00,92.063,92.1,91.968,92.094,56000000.0
2007-08-09 01:10:00,92.083,92.091,92.022,92.022,63400000.0
2007-08-09 01:15:00,92.03,92.053,92.025,92.04,63400000.0
2007-08-09 01:20:00,91.995,92.043,91.995,92.036,67200000.0
2007-08-09 01:25:00,92.034,92.038,91.99,91.99,65600000.0
2007-08-09 01:30:00,91.989,92.009,91.974,91.987,63400000.0
2007-08-09 01:35:00,92.007,92.045,91.923,92.022,65600000.0
2007-08-09 01:40:00,92.021,92.033,91.944,92.02,57600000.0
2007-08-09 01:45:00,92.022,92.032,91.981,92.008,58000000.0
2007-08-09 01:50:00,92.004,92.044,91.994,92.04,72800000.0
2007-08-09 01:55:00,92.037,92.051,92.011,92.042,71400000.0
2007-08-09 02:00:00,92.048,92.092,92.046,92.092,59200000.0
2007-08-09 02:05:00,92.119,92.197,92.119,92.155,73600000.0
2007-08-09 02:10:00,92.136,92.147,92.092,92.092,74400000.0
2007-08-09 02:15:00,92.099,92.13,92.086,92.126,56400000.0
2007-08-09 02:20:00,92.132,92.136,92.099,92.105,71400000.0
2007-08-09 02:25:00,92.111,92.128,92.097,92.115,73600000.0
2007-08-09 02:30:00,92.103,92.103,92.051,92.068,68800000.0
2007-08-09 02:35:00,92.057,92.076,92.037,92.037,60800000.0
2007-08-09 02:40:00,92.064,92.11,92.058,92.106,78400000.0
2007-08-09 02:45:00,92.113,92.133,92.093,92.115,66600000.0
2007-08-09 02:50:00,92.111,92.139,92.053,92.133,70400000.0
2007-08-09 02:55:00,92.112,92.139,92.097,92.1,58600000.0
2007-08-09 03:00:00,92.103,92.113,92.088,92.105,62400000.0
2007-08-09 03:05:00,92.111,92.117,92.039,92.043,64000000.0
2007-08-09 03:10:00,92.044,92.046,91.919,91.919,64000000.0
2007-08-09 03:15:00,91.924,91.964,91.912,91.94,78800000.0
2007-08-09 03:20:00,91.939,91.951,91.918,91.929,66000000.0
2007-08-09 03:25:00,91.926,91.949,91.871,91.918,68200000.0
2007-08-09 03:30:00,91.925,91.939,91.818,91.847,80000000.0
2007-08-09 03:35:00,91.834,91.853,91.778,91.784,75200000.0
2007-08-09 03:40:00,91.786,91.822,91.786,91.821,56000000.0
2007-08-09 03:45:00,91.81,91.844,91.81,91.817,64000000.0
2007-08-09 03:50:00,91.811,91.847,91.783,91.843,54800000.0
2007-08-09 03:55:00,91.847,91.847,91.799,91.827,64000000.0
2007-08-09 04:00:00,91.837,91.852,91.756,91.828,67200000.0
2007-08-09 04:05:00,91.815,91.87,91.779,91.87,60200000.0
2007-08-09 04:10:00,91.875,91.923,91.875,91.916,70400000.0
2007-08-09 04:15:00,91.895,91.91,91.861,91.88,95400000.0
2007-08-09 04:20:00,91.882,91.91,91.878,91.898,64400000.0
2007-08-09 04:25:00,91.88,91.893,91.865,91.887,73600000.0
2007-08-09 04:30:00,91.89,91.93,91.839,91.915,69200000.0
2007-08-09 04:35:00,91.935,91.936,91.88,91.887,65600000.0
2007-08-09 04:40:00,91.892,91.913,91.892,91.905,65000000.0
2007-08-09 04:45:00,91.898,91.902,91.862,91.863,64000000.0
2007-08-09 04:50:00,91.855,91.883,91.851,91.863,91600000.0
2007-08-09 04:55:00,91.869,91.904,91.858,91.879,76800000.0
2007-08-09 05:00:00,91.87,91.875,91.83,91.83,80000000.0
2007-08-09 05:05:00,91.824,91.861,91.806,91.842,57600000.0
2007-08-09 05:10:00,91.838,91.872,91.838,91.857,66000000.0
2007-08-09 05:15:00,91.853,91.868,91.841,91.852,68200000.0
2007-08-09 05:20:00,91.86,91.86,91.805,91.837,85800000.0
2007-08-09 05:25:00,91.83,91.858,91.783,91.849,66000000.0
2007-08-09 05:30:00,91.843,91.869,91.843,91.86,59200000.0
2007-08-09 05:35:00,91.853,91.884,91.847,91.865,60800000.0
2007-08-09 05:40:00,91.86,91.885,91.794,91.825,69200000.0
2007-08-09 05:45:00,91.837,91.872,91.837,91.863,62800000.0
2007-08-09 05:50:00,91.87,91.892,91.861,91.871,68800000.0
2007-08-09 05:55:00,91.875,91.918,91.866,91.897,78400000.0
2007-08-09 06:00:00,91.889,91.929,91.878,91.903,73000000.0
2007-08-09 06:05:00,91.909,91.925,91.859,91.871,64000000.0
2007-08-09 06:10:00,91.859,91.895,91.841,91.894,70400000.0
2007-08-09 06:15:00,91.896,91.896,91.865,91.876,65400000.0
2007-08-09 06:20:00,91.86,91.932,91.805,91.812,65000000.0
2007-08-09 06:25:00,91.813,91.856,91.802,91.853,72000000.0
2007-08-09 06:30:00,91.839,91.868,91.824,91.858,63800000.0
2007-08-09 06:35:00,91.864,91.896,91.848,91.848,55400000.0
2007-08-09 06:40:00,91.884,91.907,91.798,91.896,63800000.0
2007-08-09 06:45:00,91.913,91.913,91.877,91.894,60800000.0
2007-08-09 06:50:00,91.892,91.892,91.855,91.865,69200000.0
2007-08-09 06:55:00,91.86,91.86,91.804,91.823,71400000.0
2007-08-09 07:00:00,91.815,91.83,91.801,91.817,59000000.0
2007-08-09 07:05:00,91.821,91.824,91.794,91.807,81600000.0
2007-08-09 07:10:00,91.796,91.825,91.796,91.822,68800000.0
2007-08-09 07:15:00,91.827,91.85,91.812,91.831,63400000.0
2007-08-09 07:20:00,91.834,91.865,91.821,91.838,62400000.0
2007-08-09 07:25:00,91.833,91.868,91.833,91.863,73600000.0
2007-08-09 07:30:00,91.868,91.88,91.83,91.846,67600000.0
2007-08-09 07:35:00,91.853,91.886,91.802,91.859,76600000.0
2007-08-09 07:40:00,91.871,91.912,91.862,91.906,101200000.0
2007-08-09 07:45:00,91.907,91.915,91.844,91.857,56000000.0
2007-08-09 07:50:00,91.864,91.893,91.856,91.882,91200000.0
2007-08-09 07:55:00,91.858,91.898,91.842,91.893,94600000.0
2007-08-09 08:00:00,91.894,91.924,91.831,91.866,64000000.0
2007-08-09 08:05:00,91.89,91.89,91.744,91.744,67200000.0
2007-08-09 08:10:00,91.728,91.747,91.693,91.73,84600000.0
2007-08-09 08:15:00,91.723,91.723,91.601,91.635,55800000.0
2007-08-09 08:20:00,91.653,91.707,91.622,91.634,68800000.0
2007-08-09 08:25:00,91.63,91.707,91.63,91.707,60200000.0
2007-08-09 08:30:00,91.708,91.74,91.688,91.733,94400000.0
2007-08-09 08:35:00,91.717,91.717,91.56,91.582,110400000.0
2007-08-09 08:40:00,91.575,91.576,91.392,91.414,86400000.0
2007-08-09 08:45:00,91.415,91.481,91.384,91.46,78800000.0
2007-08-09 08:50:00,91.417,91.417,91.099,91.108,141800000.0
2007-08-09 08:55:00,91.061,91.16,90.909,91.157,98000000.0
2007-08-09 09:00:00,91.147,91.147,90.703,90.703,121400000.0
2007-08-09 09:05:00,90.648,90.874,90.603,90.874,128000000.0
2007-08-09 09:10:00,90.878,91.101,90.855,91.08,93200000.0
2007-08-09 09:15:00,91.048,91.122,90.999,91.12,295200000.0
2007-08-09 09:20:00,91.112,91.112,90.741,90.759,274400000.0
2007-08-09 09:25:00,90.742,90.936,90.623,90.644,168400000.0
2007-08-09 09:30:00,90.681,90.725,90.622,90.645,135400000.0
2007-08-09 09:35:00,90.677,90.711,90.449,90.595,189000000.0
2007-08-09 09:40:00,90.626,90.886,90.626,90.814,206400000.0
2007-08-09 09:45:00,90.823,90.877,90.823,90.823,88400000.0
2007-08-09 09:50:00,90.815,90.843,90.636,90.713,172800000.0
2007-08-09 09:55:00,90.721,90.757,90.607,90.635,177600000.0
2007-08-09 10:00:00,90.637,90.673,90.613,90.65,200200000.0
2007-08-09 10:05:00,90.63,90.689,90.599,90.63,177600000.0
2007-08-09 10:10:00,90.614,90.621,90.519,90.519,233000000.0
2007-08-09 10:15:00,90.514,90.637,90.508,90.637,148600000.0
2007-08-09 10:20:00,90.67,90.67,90.599,90.643,143200000.0
2007-08-09 10:25:00,90.639,90.66,90.571,90.644,259400000.0
2007-08-09 10:30:00,90.672,90.672,90.559,90.577,159200000.0
2007-08-09 10:35:00,90.577,90.578,90.443,90.443,87400000.0
2007-08-09 10:40:00,90.447,90.55,90.445,90.542,156000000.0
2007-08-09 10:45:00,90.565,90.57,90.533,90.567,141200000.0
2007-08-09 10:50:00,90.559,90.562,90.498,90.516,277200000.0
2007-08-09 10:55:00,90.525,90.557,90.506,90.526,209000000.0
2007-08-09 11:00:00,90.536,90.545,90.404,90.408,146400000.0
2007-08-09 11:05:00,90.424,90.479,90.392,90.392,195200000.0
2007-08-09 11:10:00,90.364,90.364,90.244,90.275,235400000.0
2007-08-09 11:15:00,90.289,90.382,90.219,90.347,212800000.0
2007-08-09 11:20:00,90.369,90.387,90.208,90.226,219400000.0
2007-08-09 11:25:00,90.225,90.328,90.209,90.314,128000000.0
2007-08-09 11:30:00,90.313,90.48,90.291,90.48,124200000.0
2007-08-09 11:35:00,90.509,90.533,90.479,90.493,141200000.0
2007-08-09 11:40:00,90.436,90.439,90.353,90.375,174800000.0
2007-08-09 11:45:00,90.362,90.42,90.269,90.269,173000000.0
2007-08-09 11:50:00,90.211,90.211,90.12,90.165,205200000.0
2007-08-09 11:55:00,90.187,90.195,90.109,90.144,222600000.0
2007-08-09 12:00:00,90.143,90.143,90.085,90.14,144000000.0
2007-08-09 12:05:00,90.153,90.224,90.15,90.224,97600000.0
2007-08-09 12:10:00,90.207,90.207,90.125,90.193,98600000.0
2007-08-09 12:15:00,90.215,90.377,90.215,90.377,157800000.0
2007-08-09 12:20:00,90.389,90.452,90.36,90.452,192800000.0
2007-08-09 12:25:00,90.45,90.504,90.358,90.369,258400000.0
2007-08-09 12:30:00,90.466,90.549,90.372,90.53,211000000.0
2007-08-09 12:35:00,90.543,90.55,90.465,90.483,125800000.0
2007-08-09 12:40:00,90.471,90.504,90.433,90.433,120000000.0
2007-08-09 12:45:00,90.439,90.474,90.411,90.411,160800000.0
2007-08-09 12:50:00,90.381,90.383,90.296,90.296,85800000.0
2007-08-09 12:55:00,90.255,90.26,90.048,90.055,91200000.0
2007-08-09 13:00:00,90.024,90.024,89.865,89.898,74600000.0
2007-08-09 13:05:00,89.884,89.948,89.835,89.941,104000000.0
2007-08-09 13:10:00,89.972,90.043,89.972,90.028,89000000.0
2007-08-09 13:15:00,90.045,90.045,89.971,89.971,120400000.0
2007-08-09 13:20:00,89.971,89.972,89.906,89.954,107200000.0
2007-08-09 13:25:00,89.943,89.943,89.767,89.776,141600000.0
2007-08-09 13:30:00,89.782,89.805,89.718,89.718,91200000.0
2007-08-09 13:35:00,89.709,89.762,89.704,89.712,139600000.0
2007-08-09 13:40:00,89.689,89.787,89.669,89.787,96000000.0
2007-08-09 13:45:00,89.785,89.923,89.754,89.863,102400000.0
2007-08-09 13:50:00,89.859,89.877,89.812,89.877,150400000.0
2007-08-09 13:55:00,89.869,89.94,89.835,89.94,119400000.0
2007-08-09 14:00:00,89.954,89.957,89.894,89.901,104000000.0
2007-08-09 14:05:00,89.892,89.892,89.774,89.824,91200000.0
2007-08-09 14:10:00,89.862,89.862,89.666,89.666,87800000.0
2007-08-09 14:15:00,89.663,89.739,89.663,89.712,127800000.0
2007-08-09 14:20:00,89.723,89.723,89.545,89.545,116000000.0
2007-08-09 14:25:00,89.535,89.543,89.423,89.473,67600000.0
2007-08-09 14:30:00,89.467,89.543,89.36,89.522,76000000.0
2007-08-09 14:35:00,89.53,89.566,89.46,89.483,60800000.0
2007-08-09 14:40:00,89.47,89.47,89.251,89.273,70200000.0
2007-08-09 14:45:00,89.237,89.326,89.202,89.326,71200000.0
2007-08-09 14:50:00,89.354,89.354,89.228,89.262,68200000.0
2007-08-09 14:55:00,89.273,89.279,89.139,89.139,67600000.0
2007-08-09 15:00:00,89.125,89.185,89.031,89.032,72000000.0
2007-08-09 15:05:00,89.048,89.076,88.976,89.039,60800000.0
2007-08-09 15:10:00,89.072,89.189,89.072,89.134,70400000.0
2007-08-09 15:15:00,89.118,89.274,89.11,89.268,73600000.0
2007-08-09 15:20:00,89.251,89.488,89.193,89.488,67200000.0
2007-08-09 15:25:00,89.5,89.5,89.297,89.301,70800000.0
2007-08-09 15:30:00,89.338,89.362,89.181,89.192,64000000.0
2007-08-09 15:35:00,89.185,89.374,89.185,89.37,74000000.0
2007-08-09 15:40:00,89.394,89.604,89.389,89.516,71400000.0
2007-08-09 15:45:00,89.507,89.67,89.458,89.667,59600000.0
2007-08-09 15:50:00,89.696,89.725,89.597,89.613,66600000.0
2007-08-09 15:55:00,89.621,89.637,89.541,89.541,65000000.0
2007-08-09 16:00:00,89.516,89.602,89.362,89.409,64000000.0
2007-08-09 16:05:00,89.41,89.452,89.41,89.432,65600000.0
2007-08-09 16:10:00,89.431,89.503,89.431,89.494,67200000.0
2007-08-09 16:15:00,89.509,89.766,89.506,89.751,66600000.0
2007-08-09 16:20:00,89.771,89.791,89.645,89.681,58000000.0
2007-08-09 16:25:00,89.703,89.809,89.703,89.791,68000000.0
2007-08-09 16:30:00,89.805,90.213,89.785,90.191,71400000.0
2007-08-09 16:35:00,90.165,90.165,89.899,89.958,64000000.0
2007-08-09 16:40:00,89.976,89.988,89.906,89.962,65000000.0
2007-08-09 16:45:00,89.954,89.954,89.822,89.829,67600000.0
2007-08-09 16:50:00,89.834,89.85,89.737,89.84,81000000.0
2007-08-09 16:55:00,89.863,89.9,89.738,89.744,68800000.0
2007-08-09 17:00:00,89.772,89.936,89.756,89.934,68800000.0
2007-08-09 17:05:00,89.937,90.092,89.937,90.028,73600000.0
2007-08-09 17:10:00,90.017,90.222,90.017,90.211,62400000.0
2007-08-09 17:15:00,90.215,90.215,89.99,89.99,63400000.0
2007-08-09 17:20:00,89.984,90.022,89.92,89.971,57600000.0
2007-08-09 17:25:00,89.971,90.014,89.912,89.912,65600000.0
2007-08-09 17:30:00,89.912,90.059,89.912,90.054,58600000.0
2007-08-09 17:35:00,90.023,90.023,89.874,89.874,68800000.0
2007-08-09 17:40:00,89.877,89.878,89.833,89.855,58800000.0
2007-08-09 17:45:00,89.876,89.876,89.688,89.706,65400000.0
2007-08-09 17:50:00,89.715,89.834,89.708,89.823,67200000.0
2007-08-09 17:55:00,89.83,89.86,89.718,89.86,62400000.0
2007-08-09 18:00:00,89.9,89.913,89.765,89.815,78800000.0
2007-08-09 18:05:00,89.8,89.8,89.765,89.797,67200000.0
2007-08-09 18:10:00,89.807,89.828,89.781,89.828,60200000.0
2007-08-09 18:15:00,89.865,89.928,89.848,89.863,67200000.0
2007-08-09 18:20:00,89.855,89.861,89.778,89.845,68800000.0
2007-08-09 18:25:00,89.856,89.908,89.827,89.908,63400000.0
2007-08-09 18:30:00,89.907,89.907,89.822,89.839,59200000.0
2007-08-09 18:35:00,89.846,89.862,89.81,89.818,70400000.0
2007-08-09 18:40:00,89.79,89.808,89.731,89.782,62800000.0
2007-08-09 18:45:00,89.775,89.775,89.711,89.745,61200000.0
2007-08-09 18:50:00,89.717,89.727,89.607,89.623,67200000.0
2007-08-09 18:55:00,89.633,89.695,89.629,89.68,67600000.0
2007-08-09 19:00:00,89.702,89.723,89.586,89.586,67200000.0
2007-08-09 19:05:00,89.55,89.57,89.484,89.57,71400000.0
2007-08-09 19:10:00,89.566,89.566,89.447,89.458,68000000.0
2007-08-09 19:15:00,89.447,89.453,89.313,89.313,71400000.0
2007-08-09 19:20:00,89.287,89.386,89.233,89.386,73600000.0
2007-08-09 19:25:00,89.392,89.42,89.373,89.419,63400000.0
2007-08-09 19:30:00,89.392,89.521,89.357,89.521,64000000.0
2007-08-09 19:35:00,89.526,89.54,89.507,89.54,73600000.0
2007-08-09 19:40:00,89.528,89.528,89.426,89.444,62800000.0
2007-08-09 19:45:00,89.447,89.605,89.447,89.496,63800000.0
2007-08-09 19:50:00,89.484,89.533,89.432,89.453,69200000.0
2007-08-09 19:55:00,89.449,89.475,89.39,89.437,69200000.0
2007-08-09 20:00:00,89.427,89.427,89.336,89.35,64000000.0
2007-08-09 20:05:00,89.349,89.351,89.258,89.258,61800000.0
2007-08-09 20:10:00,89.223,89.303,89.195,89.303,68800000.0
2007-08-09 20:15:00,89.297,89.297,89.164,89.208,60200000.0
2007-08-09 20:20:00,89.248,89.277,89.177,89.263,62400000.0
2007-08-09 20:25:00,89.257,89.257,89.154,89.154,70400000.0
2007-08-09 20:30:00,89.142,89.18,89.075,89.121,73400000.0
2007-08-09 20:35:00,89.115,89.201,89.103,89.201,72000000.0
2007-08-09 20:40:00,89.223,89.392,89.221,89.392,65600000.0
2007-08-09 20:45:00,89.376,89.376,89.209,89.262,60800000.0
2007-08-09 20:50:00,89.225,89.225,89.107,89.107,63400000.0
2007-08-09 20:55:00,89.1,89.224,89.082,89.207,72000000.0
2007-08-09 21:00:00,89.189,89.198,89.035,89.035,62200000.0
2007-08-09 21:05:00,89.021,89.131,89.009,89.122,71800000.0
2007-08-09 21:10:00,89.146,89.172,89.084,89.099,64000000.0
2007-08-09 21:15:00,89.112,89.217,89.112,89.127,69600000.0
2007-08-09 21:20:00,89.105,89.112,89.036,89.04,64000000.0
2007-08-09 21:25:00,89.035,89.04,89.009,89.013,67200000.0
2007-08-09 21:30:00,89.013,89.087,89.004,89.004,46400000.0
2007-08-09 21:35:00,89.006,89.009,88.951,88.977,67400000.0
2007-08-09 21:40:00,88.964,89.038,88.94,89.034,61800000.0
2007-08-09 21:45:00,89.044,89.097,89.001,89.088,65600000.0
2007-08-09 21:50:00,89.096,89.096,89.017,89.055,66000000.0
2007-08-09 21:55:00,89.058,89.099,89.009,89.013,56000000.0
2007-08-09 22:00:00,88.968,88.988,88.866,88.866,62400000.0
2007-08-09 22:05:00,88.923,88.924,88.827,88.924,63400000.0
2007-08-09 22:10:00,88.895,88.895,88.84,88.862,78400000.0
2007-08-09 22:15:00,88.879,88.915,88.794,88.794,61800000.0
2007-08-09 22:20:00,88.81,88.847,88.74,88.771,64000000.0
2007-08-09 22:25:00,88.756,88.776,88.732,88.766,62400000.0
2007-08-09 22:30:00,88.767,88.784,88.697,88.737,60800000.0
2007-08-09 22:35:00,88.747,88.824,88.737,88.807,61800000.0
2007-08-09 22:40:00,88.807,88.842,88.769,88.822,67600000.0
2007-08-09 22:45:00,88.789,88.789,88.697,88.713,62400000.0
2007-08-09 22:50:00,88.704,88.754,88.673,88.731,65400000.0
2007-08-09 22:55:00,88.717,88.83,88.708,88.807,61200000.0
2007-08-09 23:00:00,88.812,88.812,88.742,88.807,72000000.0
2007-08-09 23:05:00,88.82,88.841,88.746,88.841,60800000.0
2007-08-09 23:10:00,88.838,88.87,88.819,88.855,69800000.0
2007-08-09 23:15:00,88.851,88.851,88.665,88.665,55400000.0
2007-08-09 23:20:00,88.655,88.67,88.627,88.655,54400000.0
2007-08-09 23:25:00,88.658,88.67,88.573,88.647,59200000.0
2007-08-09 23:30:00,88.656,88.726,88.654,88.725,62400000.0
2007-08-09 23:35:00,88.729,88.849,88.702,88.795,64000000.0
2007-08-09 23:40:00,88.779,88.779,88.682,88.682,64000000.0
2007-08-09 23:45:00,88.67,88.698,88.67,88.697,62800000.0
2007-08-09 23:50:00,88.713,88.714,88.631,88.632,62200000.0
2007-08-09 23:55:00,88.616,88.67,88.616,88.652,64000000.0
2007-08-10 00:00:00,88.673,88.728,88.665,88.722,68800000.0
2007-08-10 00:05:00,88.728,88.753,88.7,88.714,62400000.0
2007-08-10 00:10:00,88.697,88.731,88.684,88.727,52800000.0
2007-08-10 00:15:00,88.738,88.763,88.731,88.749,60800000.0
2007-08-10 00:20:00,88.748,88.786,88.687,88.783,70400000.0
2007-08-10 00:25:00,88.785,88.815,88.737,88.795,60600000.0
2007-08-10 00:30:00,88.785,88.786,88.754,88.769,72400000.0
2007-08-10 00:35:00,88.767,88.785,88.76,88.768,62400000.0
2007-08-10 00:40:00,88.755,88.759,88.688,88.688,68200000.0
2007-08-10 00:45:00,88.683,88.71,88.673,88.705,56400000.0
2007-08-10 00:50:00,88.706,88.751,88.706,88.745,68600000.0
2007-08-10 00:55:00,88.743,88.868,88.719,88.813,64000000.0
2007-08-10 01:00:00,88.796,88.845,88.789,88.845,61800000.0
2007-08-10 01:05:00,88.881,88.905,88.801,88.905,55400000.0
2007-08-10 01:10:00,88.906,88.92,88.881,88.884,64000000.0
2007-08-10 01:15:00,88.876,88.883,88.825,88.825,57600000.0
2007-08-10 01:20:00,88.802,88.861,88.794,88.861,67200000.0
2007-08-10 01:25:00,88.86,88.865,88.691,88.691,65600000.0
2007-08-10 01:30:00,88.676,88.679,88.635,88.635,64000000.0
2007-08-10 01:35:00,88.645,88.658,88.559,88.622,68800000.0
2007-08-10 01:40:00,88.639,88.639,88.213,88.237,57000000.0
2007-08-10 01:45:00,88.261,88.283,88.072,88.123,57000000.0
2007-08-10 01:50:00,88.166,88.228,88.149,88.181,71400000.0
2007-08-10 01:55:00,88.179,88.275,88.143,88.275,70800000.0
2007-08-10 02:00:00,88.297,88.379,88.297,88.346,58000000.0
2007-08-10 02:05:00,88.303,88.303,88.085,88.085,73600000.0
2007-08-10 02:10:00,88.062,88.108,88.04,88.08,75600000.0
2007-08-10 02:15:00,88.094,88.094,87.955,87.964,54200000.0
2007-08-10 02:20:00,87.972,87.98,87.895,87.9,72000000.0
2007-08-10 02:25:00,87.91,88.03,87.91,88.009,72400000.0
2007-08-10 02:30:00,87.995,88.12,87.986,88.115,68200000.0
2007-08-10 02:35:00,88.092,88.15,88.077,88.077,60800000.0
2007-08-10 02:40:00,88.081,88.096,88.027,88.046,78800000.0
2007-08-10 02:45:00,88.061,88.115,88.013,88.075,67200000.0
2007-08-10 02:50:00,88.074,88.134,88.056,88.095,70400000.0
2007-08-10 02:55:00,88.064,88.142,88.056,88.128,58000000.0
2007-08-10 03:00:00,88.128,88.213,88.128,88.169,62400000.0
2007-08-10 03:05:00,88.148,88.148,88.042,88.057,64000000.0
2007-08-10 03:10:00,88.04,88.101,88.011,88.053,63400000.0
2007-08-10 03:15:00,88.053,88.068,88.032,88.045,78400000.0
2007-08-10 03:20:00,88.02,88.026,87.924,87.93,66000000.0
2007-08-10 03:25:00,87.913,87.93,87.844,87.878,68200000.0
2007-08-10 03:30:00,87.934,87.964,87.807,87.81,76800000.0
2007-08-10 03:35:00,87.829,87.909,87.824,87.86,74600000.0
2007-08-10 03:40:00,87.834,87.834,87.73,87.733,65600000.0
2007-08-10 03:45:00,87.729,87.806,87.729,87.796,63800000.0
2007-08-10 03:50:00,87.802,87.965,87.802,87.884,54400000.0
2007-08-10 03:55:00,87.877,87.889,87.755,87.83,63400000.0
2007-08-10 04:00:00,87.812,87.848,87.751,87.825,67200000.0
2007-08-10 04:05:00,87.831,87.837,87.688,87.713,60800000.0
2007-08-10 04:10:00,87.724,87.793,87.707,87.781,69800000.0
2007-08-10 04:15:00,87.789,87.944,87.789,87.91,95400000.0
2007-08-10 04:20:00,87.922,87.947,87.895,87.931,64400000.0
2007-08-10 04:25:00,87.942,88.004,87.925,87.988,74000000.0
2007-08-10 04:30:00,87.986,87.986,87.885,87.885,68200000.0
2007-08-10 04:35:00,87.899,87.951,87.879,87.935,63800000.0
2007-08-10 04:40:00,87.954,88.181,87.954,88.129,64800000.0
2007-08-10 04:45:00,88.118,88.167,88.11,88.121,64400000.0
2007-08-10 04:50:00,88.113,88.168,88.105,88.159,92000000.0
2007-08-10 04:55:00,88.169,88.176,88.125,88.139,76800000.0
2007-08-10 05:00:00,88.141,88.141,88.023,88.034,79400000.0
2007-08-10 05:05:00,88.042,88.045,87.975,88.015,57600000.0
2007-08-10 05:10:00,88.022,88.08,88.02,88.08,67600000.0
2007-08-10 05:15:00,88.087,88.1,88.076,88.09,68200000.0
2007-08-10 05:20:00,88.082,88.105,88.029,88.049,86400000.0
2007-08-10 05:25:00,88.079,88.082,87.987,88.052,62400000.0
2007-08-10 05:30:00,88.046,88.062,87.991,87.994,49400000.0
2007-08-10 05:35:00,87.947,87.947,87.848,87.89,60200000.0
2007-08-10 05:40:00,87.906,87.946,87.849,87.935,69600000.0
2007-08-10 05:45:00,87.942,87.951,87.913,87.92,61200000.0
2007-08-10 05:50:00,87.927,88.006,87.923,88.005,69200000.0
2007-08-10 05:55:00,88.01,88.024,87.946,87.957,78400000.0
2007-08-10 06:00:00,87.984,87.987,87.898,87.901,72400000.0
2007-08-10 06:05:00,87.899,87.899,87.81,87.863,64000000.0
2007-08-10 06:10:00,87.864,87.946,87.864,87.907,70400000.0
2007-08-10 06:15:00,87.909,87.959,87.894,87.894,66000000.0
2007-08-10 06:20:00,87.882,87.95,87.849,87.89,65000000.0
2007-08-10 06:25:00,87.894,87.911,87.87,87.871,71200000.0
2007-08-10 06:30:00,87.869,87.899,87.851,87.896,64000000.0
2007-08-10 06:35:00,87.886,87.902,87.837,87.843,64000000.0
2007-08-10 06:40:00,87.853,87.853,87.735,87.752,63400000.0
2007-08-10 06:45:00,87.768,87.843,87.762,87.836,60800000.0
2007-08-10 06:50:00,87.839,87.847,87.801,87.823,69600000.0
2007-08-10 06:55:00,87.829,87.875,87.781,87.802,72000000.0
2007-08-10 07:00:00,87.799,87.811,87.682,87.753,59600000.0
2007-08-10 07:05:00,87.729,87.745,87.587,87.589,81600000.0
2007-08-10 07:10:00,87.575,87.634,87.575,87.616,68200000.0
2007-08-10 07:15:00,87.631,87.681,87.614,87.658,63400000.0
2007-08-10 07:20:00,87.661,87.671,87.633,87.654,62400000.0
2007-08-10 07:25:00,87.66,87.728,87.643,87.646,73000000.0
2007-08-10 07:30:00,87.617,87.617,87.377,87.377,57600000.0
2007-08-10 07:35:00,87.335,87.388,87.258,87.364,78400000.0
2007-08-10 07:40:00,87.378,87.419,87.35,87.356,101200000.0
2007-08-10 07:45:00,87.333,87.395,87.268,87.303,56000000.0
2007-08-10 07:50:00,87.316,87.428,87.294,87.375,91200000.0
2007-08-10 07:55:00,87.367,87.393,87.34,87.35,94400000.0
2007-08-10 08:00:00,87.349,87.349,87.295,87.34,64000000.0
2007-08-10 08:05:00,87.345,87.348,87.31,87.329,67200000.0
2007-08-10 08:10:00,87.319,87.414,87.312,87.414,84800000.0
2007-08-10 08:15:00,87.422,87.48,87.411,87.437,55400000.0
2007-08-10 08:20:00,87.465,87.537,87.465,87.526,69200000.0
2007-08-10 08:25:00,87.532,87.674,87.532,87.652,60200000.0
2007-08-10 08:30:00,87.645,87.653,87.505,87.536,94400000.0
2007-08-10 08:35:00,87.536,87.545,87.498,87.533,110800000.0
2007-08-10 08:40:00,87.529,87.639,87.523,87.636,86200000.0
2007-08-10 08:45:00,87.645,87.696,87.628,87.64,77200000.0
2007-08-10 08:50:00,87.632,87.642,87.462,87.489,135200000.0
2007-08-10 08:55:00,87.498,87.545,87.469,87.5,99200000.0
2007-08-10 09:00:00,87.51,87.624,87.51,87.61,121600000.0
2007-08-10 09:05:00,87.597,87.74,87.592,87.718,126800000.0
2007-08-10 09:10:00,87.714,87.771,87.677,87.753,92800000.0
2007-08-10 09:15:00,87.742,87.742,87.515,87.567,295800000.0
2007-08-10 09:20:00,87.599,87.66,87.578,87.653,274400000.0
2007-08-10 09:25:00,87.643,87.683,87.55,87.683,169000000.0
2007-08-10 09:30:00,87.663,87.663,87.597,87.645,136000000.0
2007-08-10 09:35:00,87.628,87.694,87.612,87.677,187000000.0
2007-08-10 09:40:00,87.671,87.711,87.656,87.68,206200000.0
2007-08-10 09:45:00,87.694,87.725,87.637,87.725,87800000.0
2007-08-10 09:50:00,87.693,87.777,87.69,87.762,171600000.0
2007-08-10 09:55:00,87.758,87.829,87.74,87.747,177000000.0
2007-08-10 10:00:00,87.737,87.737,87.566,87.577,201800000.0
2007-08-10 10:05:00,87.583,87.611,87.539,87.555,177000000.0
2007-08-10 10:10:00,87.557,87.582,87.524,87.582,233000000.0
2007-08-10 10:15:00,87.605,87.62,87.555,87.573,147200000.0
2007-08-10 10:20:00,87.585,87.585,87.475,87.509,143200000.0
2007-08-10 10:25:00,87.504,87.532,87.473,87.508,258400000.0
2007-08-10 10:30:00,87.556,87.617,87.556,87.617,157600000.0
2007-08-10 10:35:00,87.633,87.729,87.599,87.678,86800000.0
2007-08-10 10:40:00,87.66,87.784,87.643,87.773,155600000.0
2007-08-10 10:45:00,87.772,87.784,87.752,87.768,141200000.0
2007-08-10 10:50:00,87.759,87.759,87.718,87.744,276000000.0
2007-08-10 10:55:00,87.744,87.766,87.722,87.744,209400000.0
2007-08-10 11:00:00,87.755,87.86,87.755,87.818,147600000.0
2007-08-10 11:05:00,87.857,87.857,87.798,87.8,194400000.0
2007-08-10 11:10:00,87.8,87.875,87.798,87.871,233000000.0
2007-08-10 11:15:00,87.864,87.998,87.842,87.975,211000000.0
2007-08-10 11:20:00,87.969,87.999,87.87,87.879,221200000.0
2007-08-10 11:25:00,87.886,87.95,87.881,87.95,127400000.0
2007-08-10 11:30:00,87.973,88.121,87.973,88.095,123000000.0
2007-08-10 11:35:00,88.075,88.091,88.039,88.065,140200000.0
2007-08-10 11:40:00,88.074,88.119,88.012,88.012,176000000.0
2007-08-10 11:45:00,87.996,88.021,87.975,87.975,172400000.0
2007-08-10 11:50:00,87.969,87.985,87.892,87.902,205200000.0
2007-08-10 11:55:00,87.892,87.892,87.772,87.772,221600000.0
2007-08-10 12:00:00,87.771,87.811,87.745,87.811,143400000.0
2007-08-10 12:05:00,87.806,87.828,87.783,87.819,97600000.0
2007-08-10 12:10:00,87.809,87.831,87.804,87.806,99000000.0
2007-08-10 12:15:00,87.808,87.808,87.713,87.713,158800000.0
2007-08-10 12:20:00,87.714,87.715,87.531,87.588,192400000.0
2007-08-10 12:25:00,87.585,87.716,87.552,87.578,258800000.0
2007-08-10 12:30:00,87.681,87.699,87.597,87.673,212000000.0
2007-08-10 12:35:00,87.686,87.711,87.654,87.702,125200000.0
2007-08-10 12:40:00,87.695,87.697,87.643,87.649,120000000.0
2007-08-10 12:45:00,87.635,87.647,87.611,87.642,159200000.0
2007-08-10 12:50:00,87.624,87.624,87.496,87.501,86400000.0
2007-08-10 12:55:00,87.48,87.483,87.351,87.464,91600000.0
2007-08-10 13:00:00,87.427,87.507,87.412,87.487,75200000.0
2007-08-10 13:05:00,87.477,87.5,87.376,87.376,104000000.0
2007-08-10 13:10:00,87.381,87.387,87.329,87.348,90000000.0
2007-08-10 13:15:00,87.343,87.387,87.294,87.358,120000000.0
2007-08-10 13:20:00,87.365,87.373,87.191,87.223,107000000.0
2007-08-10 13:25:00,87.216,87.219,87.181,87.2,140800000.0
2007-08-10 13:30:00,87.213,87.304,87.21,87.28,90000000.0
2007-08-10 13:35:00,87.276,87.372,87.276,87.323,139000000.0
2007-08-10 13:40:00,87.294,87.366,87.264,87.295,96800000.0
2007-08-10 13:45:00,87.285,87.285,87.202,87.203,102200000.0
2007-08-10 13:50:00,87.207,87.224,87.065,87.065,150400000.0
2007-08-10 13:55:00,87.059,87.111,86.802,86.802,119800000.0
2007-08-10 14:00:00,86.79,86.845,86.747,86.794,104000000.0
2007-08-10 14:05:00,86.777,86.943,86.764,86.923,91200000.0
2007-08-10 14:10:00,86.926,87.094,86.926,87.091,88400000.0
2007-08-10 14:15:00,87.092,87.336,87.088,87.336,128400000.0
2007-08-10 14:20:00,87.314,87.314,87.169,87.179,116800000.0
2007-08-10 14:25:00,87.182,87.335,87.166,87.247,66400000.0
2007-08-10 14:30:00,87.216,87.402,87.117,87.326,74600000.0
2007-08-10 14:35:00,87.279,87.279,87.063,87.063,59600000.0
2007-08-10 14:40:00,87.077,87.292,87.077,87.275,69800000.0
2007-08-10 14:45:00,87.268,87.279,87.237,87.272,70400000.0
2007-08-10 14:50:00,87.271,87.339,87.262,87.308,69200000.0
2007-08-10 14:55:00,87.329,87.442,87.324,87.442,66000000.0
2007-08-10 15:00:00,87.443,87.443,87.301,87.311,72000000.0
2007-08-10 15:05:00,87.323,87.383,87.32,87.374,60200000.0
2007-08-10 15:10:00,87.375,87.375,87.245,87.313,69800000.0
2007-08-10 15:15:00,87.349,87.552,87.349,87.55,73600000.0
2007-08-10 15:20:00,87.55,87.853,87.482,87.831,67200000.0
2007-08-10 15:25:00,87.783,87.783,87.565,87.638,70800000.0
2007-08-10 15:30:00,87.664,87.67,87.587,87.633,64000000.0
2007-08-10 15:35:00,87.611,87.614,87.375,87.38,73600000.0
2007-08-10 15:40:00,87.38,87.38,87.242,87.353,71400000.0
2007-08-10 15:45:00,87.32,87.427,87.311,87.402,59200000.0
2007-08-10 15:50:00,87.425,87.579,87.377,87.526,67200000.0
2007-08-10 15:55:00,87.523,87.642,87.511,87.591,65600000.0
2007-08-10 16:00:00,87.541,87.588,87.491,87.538,64400000.0
2007-08-10 16:05:00,87.51,87.513,87.381,87.448,66000000.0
2007-08-10 16:10:00,87.452,87.691,87.452,87.691,67200000.0
2007-08-10 16:15:00,87.722,87.874,87.719,87.778,67200000.0
2007-08-10 16:20:00,87.774,87.787,87.727,87.727,57600000.0
2007-08-10 16:25:00,87.714,87.714,87.533,87.533,68200000.0
2007-08-10 16:30:00,87.549,87.571,87.449,87.455,71400000.0
2007-08-10 16:35:00,87.473,87.477,87.388,87.399,64000000.0
2007-08-10 16:40:00,87.428,87.533,87.428,87.529,65600000.0
2007-08-10 16:45:00,87.565,87.601,87.549,87.595,67200000.0
2007-08-10 16:50:00,87.592,87.636,87.512,87.61,82400000.0
2007-08-10 16:55:00,87.621,87.702,87.606,87.645,68800000.0
2007-08-10 17:00:00,87.61,87.788,87.589,87.759,68800000.0
2007-08-10 17:05:00,87.799,88.031,87.724,87.724,73600000.0
2007-08-10 17:10:00,87.743,87.8,87.703,87.783,61800000.0
2007-08-10 17:15:00,87.808,87.932,87.804,87.828,64000000.0
2007-08-10 17:20:00,87.841,87.864,87.745,87.818,58000000.0
2007-08-10 17:25:00,87.805,87.836,87.782,87.824,65600000.0
2007-08-10 17:30:00,87.827,87.827,87.742,87.797,59200000.0
2007-08-10 17:35:00,87.786,87.786,87.689,87.718,68800000.0
2007-08-10 17:40:00,87.723,87.775,87.723,87.756,58600000.0
2007-08-10 17:45:00,87.766,87.769,87.709,87.724,66000000.0
2007-08-10 17:50:00,87.728,87.742,87.688,87.701,67200000.0
2007-08-10 17:55:00,87.721,87.948,87.629,87.948,62800000.0
2007-08-10 18:00:00,87.963,88.002,87.767,87.889,77800000.0
2007-08-10 18:05:00,87.922,88.149,87.91,88.149,66600000.0
2007-08-10 18:10:00,88.131,88.198,88.0,88.197,60800000.0
2007-08-10 18:15:00,88.18,88.387,88.161,88.357,66600000.0
2007-08-10 18:20:00,88.339,88.734,88.333,88.734,68200000.0
2007-08-10 18:25:00,88.827,88.835,88.439,88.439,64000000.0
2007-08-10 18:30:00,88.426,88.52,88.278,88.286,59200000.0
2007-08-10 18:35:00,88.282,88.327,88.266,88.307,69800000.0
2007-08-10 18:40:00,88.339,88.364,88.217,88.256,61200000.0
2007-08-10 18:45:00,88.253,88.272,88.221,88.237,60200000.0
2007-08-10 18:50:00,88.229,88.23,88.182,88.205,67200000.0
2007-08-10 18:55:00,88.204,88.21,88.073,88.154,67200000.0
2007-08-10 19:00:00,88.162,88.264,88.162,88.24,67200000.0
2007-08-10 19:05:00,88.245,88.289,88.235,88.277,72000000.0
2007-08-10 19:10:00,88.34,88.395,88.334,88.363,67600000.0
2007-08-10 19:15:00,88.365,88.388,88.356,88.376,71400000.0
2007-08-10 19:20:00,88.399,88.519,88.399,88.47,73600000.0
2007-08-10 19:25:00,88.463,88.475,88.375,88.375,64400000.0
2007-08-10 19:30:00,88.387,88.387,88.285,88.286,63400000.0
2007-08-10 19:35:00,88.28,88.326,88.238,88.255,73600000.0
2007-08-10 19:40:00,88.247,88.272,88.234,88.251,72000000.0
2007-08-10 19:45:00,88.251,88.251,88.067,88.067,64000000.0
2007-08-10 19:50:00,88.067,88.181,88.067,88.155,68800000.0
2007-08-10 19:55:00,88.158,88.203,88.136,88.203,70400000.0
2007-08-10 20:00:00,88.229,88.279,88.219,88.244,64000000.0
2007-08-10 20:05:00,88.234,88.273,88.229,88.24,62400000.0
2007-08-10 20:10:00,88.231,88.262,88.178,88.205,68800000.0
2007-08-10 20:15:00,88.205,88.239,88.189,88.239,60200000.0
2007-08-10 20:20:00,88.249,88.28,88.173,88.198,61800000.0
2007-08-10 20:25:00,88.192,88.206,88.167,88.169,70400000.0
2007-08-10 20:30:00,88.155,88.163,88.121,88.14,73000000.0
2007-08-10 20:35:00,88.149,88.199,88.125,88.146,72000000.0
2007-08-10 20:40:00,88.144,88.197,88.126,88.168,65600000.0
2007-08-10 20:45:00,88.16,88.215,88.139,88.212,60200000.0
2007-08-10 20:50:00,88.22,88.221,88.155,88.177,64400000.0
2007-08-10 20:55:00,88.177,88.224,88.166,88.176,72000000.0
2007-08-10 21:00:00,88.184,88.19,88.101,88.105,62400000.0
2007-08-10 21:05:00,88.108,88.265,88.106,88.259,72400000.0
2007-08-10 21:10:00,88.24,88.24,88.153,88.198,64000000.0
2007-08-10 21:15:00,88.225,88.273,88.183,88.183,68800000.0
2007-08-10 21:20:00,88.16,88.276,88.16,88.274,64000000.0
2007-08-10 21:25:00,88.284,88.44,88.279,88.44,68000000.0
2007-08-10 21:30:00,88.429,88.518,88.418,88.479,54400000.0
2007-08-10 21:35:00,88.454,88.498,88.377,88.382,67600000.0
2007-08-10 21:40:00,88.382,88.415,88.382,88.411,62800000.0
2007-08-10 21:45:00,88.407,88.407,88.218,88.305,65600000.0
2007-08-10 21:50:00,88.307,88.381,88.279,88.381,65600000.0
2007-08-10 21:55:00,88.393,88.454,88.378,88.399,56000000.0
2007-08-10 22:00:00,88.403,88.453,88.299,88.362,61800000.0
2007-08-10 22:05:00,88.429,88.471,88.406,88.406,64000000.0
2007-08-10 22:10:00,88.393,88.433,88.373,88.399,70400000.0
2007-08-10 22:15:00,88.385,88.39,88.356,88.369,62400000.0
2007-08-10 22:20:00,88.367,88.403,88.357,88.403,63800000.0
2007-08-10 22:25:00,88.407,88.456,88.39,88.41,61200000.0
2007-08-10 22:30:00,88.391,88.396,88.24,88.296,61200000.0
2007-08-10 22:35:00,88.287,88.305,88.278,88.278,62400000.0
2007-08-10 22:40:00,88.276,88.281,88.165,88.238,67200000.0
2007-08-10 22:45:00,88.234,88.234,88.163,88.206,62800000.0
2007-08-10 22:50:00,88.199,88.227,88.174,88.18,65000000.0
2007-08-10 22:55:00,88.188,88.195,88.151,88.151,66600000.0
2007-08-12 23:00:00,88.298,88.324,88.275,88.278,51600000.0
2007-08-12 23:05:00,88.282,88.304,88.194,88.3,60800000.0
2007-08-12 23:10:00,88.291,88.303,88.265,88.289,70200000.0
2007-08-12 23:15:00,88.292,88.302,88.075,88.252,43200000.0
2007-08-12 23:20:00,88.283,88.3,88.263,88.263,60800000.0
2007-08-12 23:25:00,88.257,88.285,88.171,88.245,59200000.0
2007-08-12 23:30:00,88.25,88.282,88.236,88.272,62400000.0
2007-08-12 23:35:00,88.263,88.328,88.233,88.32,64000000.0
2007-08-12 23:40:00,88.332,88.344,88.244,88.244,64000000.0
2007-08-12 23:45:00,88.231,88.277,88.226,88.273,62400000.0
2007-08-12 23:50:00,88.27,88.279,88.209,88.249,62400000.0
2007-08-12 23:55:00,88.25,88.313,88.25,88.275,63800000.0
2007-08-13 00:00:00,88.282,88.318,88.282,88.295,68800000.0
2007-08-13 00:05:00,88.297,88.297,88.198,88.229,61800000.0
2007-08-13 00:10:00,88.232,88.259,88.219,88.23,52800000.0
2007-08-13 00:15:00,88.238,88.305,88.227,88.3,60200000.0
2007-08-13 00:20:00,88.292,88.378,88.23,88.378,69400000.0
2007-08-13 00:25:00,88.381,88.41,88.347,88.408,60800000.0
2007-08-13 00:30:00,88.407,88.437,88.387,88.399,72000000.0
2007-08-13 00:35:00,88.394,88.423,88.32,88.364,62400000.0
2007-08-13 00:40:00,88.347,88.347,88.303,88.314,68800000.0
2007-08-13 00:45:00,88.315,88.345,88.305,88.316,57600000.0
2007-08-13 00:50:00,88.312,88.32,88.296,88.311,57600000.0
2007-08-13 00:55:00,88.307,88.32,88.207,88.288,64000000.0
2007-08-13 01:00:00,88.266,88.266,88.21,88.216,49600000.0
2007-08-13 01:05:00,88.229,88.26,88.144,88.187,44200000.0
2007-08-13 01:10:00,88.174,88.174,87.94,87.94,64000000.0
2007-08-13 01:15:00,87.92,88.038,87.904,88.033,58000000.0
2007-08-13 01:20:00,88.03,88.079,88.024,88.057,66600000.0
2007-08-13 01:25:00,88.03,88.03,87.995,88.023,65000000.0
2007-08-13 01:30:00,88.015,88.042,87.998,88.009,64400000.0
2007-08-13 01:35:00,88.004,88.022,87.905,88.001,68800000.0
2007-08-13 01:40:00,88.012,88.034,87.964,88.024,57600000.0
2007-08-13 01:45:00,88.012,88.024,87.894,87.912,57400000.0
2007-08-13 01:50:00,87.941,88.01,87.94,87.986,72000000.0
2007-08-13 01:55:00,87.99,88.043,87.99,88.033,72400000.0
2007-08-13 02:00:00,88.029,88.059,88.004,88.031,71400000.0
2007-08-13 02:05:00,88.023,88.026,87.939,87.952,71800000.0
2007-08-13 02:10:00,87.952,87.964,87.928,87.935,58000000.0
2007-08-13 02:15:00,87.932,87.961,87.899,87.948,57600000.0
2007-08-13 02:20:00,87.938,87.967,87.863,87.958,65600000.0
2007-08-13 02:25:00,87.955,88.041,87.947,88.041,64000000.0
2007-08-13 02:30:00,88.085,88.18,88.085,88.15,65600000.0
2007-08-13 02:35:00,88.162,88.231,88.132,88.141,67000000.0
2007-08-13 02:40:00,88.132,88.157,88.074,88.096,58000000.0
2007-08-13 02:45:00,88.092,88.118,88.085,88.098,64000000.0
2007-08-13 02:50:00,88.101,88.121,88.025,88.068,55800000.0
2007-08-13 02:55:00,88.035,88.06,88.014,88.049,50000000.0
2007-08-13 03:00:00,88.047,88.097,87.975,88.029,64000000.0
2007-08-13 03:05:00,88.019,88.11,88.012,88.096,67600000.0
2007-08-13 03:10:00,88.083,88.083,88.042,88.047,56400000.0
2007-08-13 03:15:00,88.043,88.089,88.034,88.089,68800000.0
2007-08-13 03:20:00,88.107,88.121,88.075,88.121,62400000.0
2007-08-13 03:25:00,88.115,88.189,88.108,88.181,71200000.0
2007-08-13 03:30:00,88.195,88.336,88.147,88.323,60800000.0
2007-08-13 03:35:00,88.309,88.309,88.113,88.155,70400000.0
2007-08-13 03:40:00,88.174,88.215,88.174,88.178,60800000.0
2007-08-13 03:45:00,88.17,88.198,88.164,88.189,53200000.0
2007-08-13 03:50:00,88.183,88.183,88.118,88.131,62400000.0
2007-08-13 03:55:00,88.137,88.153,88.069,88.076,67600000.0
2007-08-13 04:00:00,88.059,88.11,88.044,88.095,63400000.0
2007-08-13 04:05:00,88.101,88.139,88.086,88.138,62400000.0
2007-08-13 04:10:00,88.153,88.184,88.13,88.13,61800000.0
2007-08-13 04:15:00,88.145,88.216,88.14,88.216,63800000.0
2007-08-13 04:20:00,88.213,88.271,88.13,88.271,62800000.0
2007-08-13 04:25:00,88.29,88.29,88.137,88.163,62400000.0
2007-08-13 04:30:00,88.154,88.175,88.064,88.154,59200000.0
2007-08-13 04:35:00,88.152,88.154,88.083,88.103,51200000.0
2007-08-13 04:40:00,88.137,88.179,88.123,88.172,56000000.0
2007-08-13 04:45:00,88.175,88.225,88.175,88.213,70400000.0
2007-08-13 04:50:00,88.205,88.281,88.157,88.281,60800000.0
2007-08-13 04:55:00,88.296,88.306,88.278,88.278,61800000.0
2007-08-13 05:00:00,88.289,88.309,88.275,88.284,60800000.0
2007-08-13 05:05:00,88.269,88.297,88.252,88.257,66000000.0
2007-08-13 05:10:00,88.281,88.308,88.27,88.285,62400000.0
2007-08-13 05:15:00,88.278,88.278,88.198,88.253,67600000.0
2007-08-13 05:20:00,88.255,88.262,88.235,88.247,62800000.0
2007-08-13 05:25:00,88.244,88.247,88.169,88.199,60600000.0
2007-08-13 05:30:00,88.211,88.242,88.202,88.229,61800000.0
2007-08-13 05:35:00,88.229,88.243,88.212,88.233,64000000.0
2007-08-13 05:40:00,88.235,88.235,88.181,88.181,62400000.0
2007-08-13 05:45:00,88.188,88.188,88.123,88.123,70400000.0
2007-08-13 05:50:00,88.114,88.114,88.043,88.049,64000000.0
2007-08-13 05:55:00,87.994,88.114,87.983,88.097,61800000.0
2007-08-13 06:00:00,88.108,88.111,88.071,88.1,56000000.0
2007-08-13 06:05:00,88.1,88.101,88.017,88.017,65600000.0
2007-08-13 06:10:00,88.002,88.046,87.922,88.022,66000000.0
2007-08-13 06:15:00,88.029,88.063,88.016,88.03,62400000.0
2007-08-13 06:20:00,88.036,88.045,87.96,88.009,67200000.0
2007-08-13 06:25:00,88.01,88.012,87.893,87.921,46400000.0
2007-08-13 06:30:00,87.926,87.926,87.843,87.895,66600000.0
2007-08-13 06:35:00,87.878,87.884,87.838,87.848,62800000.0
2007-08-13 06:40:00,87.843,87.861,87.822,87.858,68800000.0
2007-08-13 06:45:00,87.862,87.891,87.852,87.887,64800000.0
2007-08-13 06:50:00,87.881,87.898,87.871,87.892,71400000.0
2007-08-13 06:55:00,87.89,87.9,87.867,87.9,62400000.0
2007-08-13 07:00:00,87.886,87.886,87.782,87.803,70800000.0
2007-08-13 07:05:00,87.792,87.792,87.737,87.763,64000000.0
2007-08-13 07:10:00,87.795,87.798,87.704,87.714,60600000.0
2007-08-13 07:15:00,87.706,87.711,87.612,87.632,65600000.0
2007-08-13 07:20:00,87.648,87.684,87.633,87.676,72000000.0
2007-08-13 07:25:00,87.687,87.761,87.665,87.751,73600000.0
2007-08-13 07:30:00,87.747,87.828,87.747,87.79,69800000.0
2007-08-13 07:35:00,87.785,87.806,87.767,87.767,62400000.0
2007-08-13 07:40:00,87.785,87.807,87.775,87.781,60200000.0
2007-08-13 07:45:00,87.783,87.813,87.772,87.805,69200000.0
2007-08-13 07:50:00,87.813,87.899,87.803,87.832,62400000.0
2007-08-13 07:55:00,87.838,87.843,87.743,87.761,63400000.0
2007-08-13 08:00:00,87.782,87.846,87.766,87.843,70400000.0
2007-08-13 08:05:00,87.832,87.836,87.728,87.728,68600000.0
2007-08-13 08:10:00,87.729,87.753,87.721,87.748,64000000.0
2007-08-13 08:15:00,87.754,87.822,87.725,87.809,64400000.0
2007-08-13 08:20:00,87.811,87.812,87.719,87.745,74400000.0
2007-08-13 08:25:00,87.746,87.797,87.737,87.771,64400000.0
2007-08-13 08:30:00,87.777,87.839,87.777,87.837,63400000.0
2007-08-13 08:35:00,87.86,87.964,87.844,87.959,73400000.0
2007-08-13 08:40:00,87.972,88.038,87.971,88.005,72800000.0
2007-08-13 08:45:00,87.979,88.0,87.905,87.905,68800000.0
2007-08-13 08:50:00,87.901,87.901,87.803,87.808,70800000.0
2007-08-13 08:55:00,87.811,87.852,87.802,87.832,67600000.0
2007-08-13 09:00:00,87.85,87.857,87.718,87.718,66600000.0
2007-08-13 09:05:00,87.702,87.812,87.606,87.639,67200000.0
2007-08-13 09:10:00,87.666,87.666,87.444,87.463,60800000.0
2007-08-13 09:15:00,87.492,87.597,87.492,87.526,62800000.0
2007-08-13 09:20:00,87.545,87.563,87.361,87.367,71000000.0
2007-08-13 09:25:00,87.357,87.434,87.354,87.434,59600000.0
2007-08-13 09:30:00,87.437,87.534,87.437,87.499,63400000.0
2007-08-13 09:35:00,87.471,87.493,87.372,87.475,68800000.0
2007-08-13 09:40:00,87.463,87.463,87.403,87.44,67600000.0
2007-08-13 09:45:00,87.457,87.589,87.446,87.588,60800000.0
2007-08-13 09:50:00,87.582,87.641,87.562,87.639,67200000.0
2007-08-13 09:55:00,87.633,87.7,87.603,87.664,78400000.0
2007-08-13 10:00:00,87.657,87.686,87.542,87.623,61200000.0
2007-08-13 10:05:00,87.615,87.621,87.513,87.542,67200000.0
2007-08-13 10:10:00,87.545,87.608,87.534,87.608,65600000.0
2007-08-13 10:15:00,87.601,87.645,87.601,87.606,58600000.0
2007-08-13 10:20:00,87.602,87.602,87.546,87.558,68200000.0
2007-08-13 10:25:00,87.567,87.578,87.55,87.557,58600000.0
2007-08-13 10:30:00,87.535,87.577,87.526,87.574,65600000.0
2007-08-13 10:35:00,87.588,87.656,87.554,87.595,57600000.0
2007-08-13 10:40:00,87.608,87.629,87.573,87.629,63400000.0
2007-08-13 10:45:00,87.616,87.639,87.582,87.608,62400000.0
2007-08-13 10:50:00,87.61,87.678,87.61,87.673,74000000.0
2007-08-13 10:55:00,87.646,87.672,87.553,87.648,68800000.0
2007-08-13 11:00:00,87.642,87.642,87.569,87.631,68800000.0
2007-08-13 11:05:00,87.634,87.639,87.573,87.612,81600000.0
2007-08-13 11:10:00,87.582,87.604,87.512,87.513,67200000.0
2007-08-13 11:15:00,87.495,87.495,87.453,87.469,65600000.0
2007-08-13 11:20:00,87.456,87.491,87.447,87.487,64000000.0
2007-08-13 11:25:00,87.493,87.494,87.282,87.282,71400000.0
2007-08-13 11:30:00,87.252,87.282,87.091,87.091,69200000.0
2007-08-13 11:35:00,87.12,87.139,86.988,86.988,57000000.0
2007-08-13 11:40:00,86.975,86.991,86.887,86.916,66000000.0
2007-08-13 11:45:00,86.893,86.911,86.854,86.859,66400000.0
2007-08-13 11:50:00,86.827,86.827,86.745,86.783,65600000.0
2007-08-13 11:55:00,86.78,86.89,86.735,86.854,64000000.0
2007-08-13 12:00:00,86.857,86.906,86.857,86.906,65600000.0
2007-08-13 12:05:00,86.892,86.97,86.875,86.875,66600000.0
2007-08-13 12:10:00,86.851,86.852,86.773,86.798,59200000.0
2007-08-13 12:15:00,86.789,86.842,86.718,86.842,72400000.0
2007-08-13 12:20:00,86.855,87.005,86.848,86.976,73000000.0
2007-08-13 12:25:00,86.947,86.997,86.927,86.98,63400000.0
2007-08-13 12:30:00,86.976,87.047,86.976,86.981,70400000.0
2007-08-13 12:35:00,86.98,87.001,86.86,86.981,66400000.0
2007-08-13 12:40:00,87.011,87.097,87.002,87.053,73600000.0
2007-08-13 12:45:00,87.036,87.037,86.972,87.02,70400000.0
2007-08-13 12:50:00,87.007,87.032,86.966,86.993,60800000.0
2007-08-13 12:55:00,87.002,87.131,86.992,87.117,72400000.0
2007-08-13 13:00:00,87.116,87.121,87.057,87.121,67200000.0
2007-08-13 13:05:00,87.126,87.165,87.073,87.085,68800000.0
2007-08-13 13:10:00,87.129,87.166,87.096,87.115,70400000.0
2007-08-13 13:15:00,87.142,87.151,87.1,87.148,69800000.0
2007-08-13 13:20:00,87.161,87.34,87.161,87.34,56000000.0
2007-08-13 13:25:00,87.384,87.425,87.266,87.349,75200000.0
2007-08-13 13:30:00,87.343,87.343,87.2,87.222,66600000.0
2007-08-13 13:35:00,87.229,87.245,87.156,87.182,115600000.0
2007-08-13 13:40:00,87.17,87.217,87.162,87.197,128000000.0
2007-08-13 13:45:00,87.188,87.229,87.17,87.216,88000000.0
2007-08-13 13:50:00,87.224,87.271,87.216,87.249,90600000.0
2007-08-13 13:55:00,87.265,87.275,87.22,87.223,104000000.0
2007-08-13 14:00:00,87.237,87.24,87.204,87.232,119400000.0
2007-08-13 14:05:00,87.241,87.425,87.233,87.425,149800000.0
2007-08-13 14:10:00,87.427,87.427,87.361,87.401,102400000.0
2007-08-13 14:15:00,87.412,87.506,87.38,87.506,97200000.0
2007-08-13 14:20:00,87.514,87.627,87.514,87.57,139000000.0
2007-08-13 14:25:00,87.564,87.564,87.435,87.482,90600000.0
2007-08-13 14:30:00,87.451,87.75,87.451,87.717,141200000.0
2007-08-13 14:35:00,87.728,87.753,87.582,87.582,107600000.0
2007-08-13 14:40:00,87.569,87.637,87.559,87.631,120000000.0
2007-08-13 14:45:00,87.647,87.725,87.622,87.711,89600000.0
2007-08-13 14:50:00,87.704,87.78,87.704,87.777,103400000.0
2007-08-13 14:55:00,87.773,87.802,87.723,87.737,74600000.0
2007-08-13 15:00:00,87.739,87.901,87.723,87.901,90600000.0
2007-08-13 15:05:00,87.904,87.906,87.811,87.811,85800000.0
2007-08-13 15:10:00,87.81,87.873,87.81,87.813,160000000.0
2007-08-13 15:15:00,87.815,87.835,87.761,87.786,119400000.0
2007-08-13 15:20:00,87.774,87.774,87.667,87.667,125800000.0
2007-08-13 15:25:00,87.655,87.669,87.509,87.593,212600000.0
2007-08-13 15:30:00,87.506,87.65,87.444,87.557,258600000.0
2007-08-13 15:35:00,87.571,87.626,87.549,87.549,191800000.0
2007-08-13 15:40:00,87.546,87.551,87.507,87.513,158600000.0
2007-08-13 15:45:00,87.519,87.571,87.477,87.485,98400000.0
2007-08-13 15:50:00,87.49,87.492,87.37,87.37,97600000.0
2007-08-13 15:55:00,87.364,87.364,87.208,87.222,144400000.0
2007-08-13 16:00:00,87.221,87.325,87.208,87.325,223400000.0
2007-08-13 16:05:00,87.327,87.361,87.229,87.229,205000000.0
2007-08-13 16:10:00,87.228,87.314,87.228,87.305,171200000.0
2007-08-13 16:15:00,87.311,87.426,87.311,87.386,175400000.0
2007-08-13 16:20:00,87.391,87.443,87.38,87.442,140800000.0
2007-08-13 16:25:00,87.454,87.535,87.454,87.526,124600000.0
2007-08-13 16:30:00,87.524,87.536,87.446,87.454,128000000.0
2007-08-13 16:35:00,87.44,87.468,87.395,87.468,221200000.0
2007-08-13 16:40:00,87.463,87.467,87.396,87.396,213200000.0
2007-08-13 16:45:00,87.399,87.419,87.374,87.419,227400000.0
2007-08-13 16:50:00,87.427,87.473,87.344,87.352,194000000.0
2007-08-13 16:55:00,87.33,87.396,87.325,87.384,147000000.0
2007-08-13 17:00:00,87.388,87.448,87.379,87.421,209000000.0
2007-08-13 17:05:00,87.408,87.408,87.255,87.261,275600000.0
2007-08-13 17:10:00,87.258,87.357,87.255,87.34,142000000.0
2007-08-13 17:15:00,87.349,87.381,87.347,87.347,157200000.0
2007-08-13 17:20:00,87.348,87.463,87.346,87.46,87400000.0
2007-08-13 17:25:00,87.479,87.479,87.403,87.448,158400000.0
2007-08-13 17:30:00,87.441,87.668,87.441,87.642,257800000.0
2007-08-13 17:35:00,87.636,87.636,87.533,87.545,143200000.0
2007-08-13 17:40:00,87.526,87.526,87.42,87.429,148800000.0
2007-08-13 17:45:00,87.446,87.525,87.446,87.495,232400000.0
2007-08-13 17:50:00,87.527,87.62,87.527,87.62,177400000.0
2007-08-13 17:55:00,87.618,87.638,87.553,87.638,200400000.0
2007-08-13 18:00:00,87.644,87.65,87.58,87.627,176400000.0
2007-08-13 18:05:00,87.623,87.63,87.537,87.547,173200000.0
2007-08-13 18:10:00,87.554,87.558,87.523,87.525,88800000.0
2007-08-13 18:15:00,87.528,87.528,87.419,87.44,206400000.0
2007-08-13 18:20:00,87.469,87.517,87.43,87.436,188800000.0
2007-08-13 18:25:00,87.422,87.467,87.412,87.454,136400000.0
2007-08-13 18:30:00,87.449,87.464,87.396,87.415,169600000.0
2007-08-13 18:35:00,87.405,87.434,87.37,87.398,275200000.0
2007-08-13 18:40:00,87.385,87.39,87.278,87.278,296800000.0
2007-08-13 18:45:00,87.263,87.311,87.201,87.218,92000000.0
2007-08-13 18:50:00,87.23,87.268,87.229,87.268,126800000.0
2007-08-13 18:55:00,87.266,87.303,87.259,87.259,120400000.0
2007-08-13 19:00:00,87.257,87.365,87.257,87.29,99200000.0
2007-08-13 19:05:00,87.267,87.29,87.241,87.281,136200000.0
2007-08-13 19:10:00,87.28,87.296,87.21,87.21,77200000.0
2007-08-13 19:15:00,87.211,87.256,87.203,87.23,86400000.0
2007-08-13 19:20:00,87.229,87.233,87.164,87.179,110600000.0
2007-08-13 19:25:00,87.164,87.228,87.158,87.212,93800000.0
2007-08-13 19:30:00,87.193,87.21,87.15,87.196,60800000.0
2007-08-13 19:35:00,87.198,87.216,87.169,87.18,68200000.0
2007-08-13 19:40:00,87.171,87.2,87.17,87.174,54800000.0
2007-08-13 19:45:00,87.183,87.218,87.183,87.192,84800000.0
2007-08-13 19:50:00,87.185,87.216,87.158,87.198,67600000.0
2007-08-13 19:55:00,87.201,87.347,87.201,87.328,64400000.0
2007-08-13 20:00:00,87.34,87.449,87.336,87.427,94400000.0
2007-08-13 20:05:00,87.435,87.435,87.342,87.36,92000000.0
2007-08-13 20:10:00,87.34,87.41,87.328,87.394,56000000.0
2007-08-13 20:15:00,87.403,87.438,87.382,87.437,102800000.0
2007-08-13 20:20:00,87.426,87.504,87.421,87.503,78400000.0
2007-08-13 20:25:00,87.498,87.537,87.498,87.517,57400000.0
2007-08-13 20:30:00,87.519,87.523,87.446,87.446,73000000.0
2007-08-13 20:35:00,87.444,87.451,87.42,87.446,62400000.0
2007-08-13 20:40:00,87.436,87.439,87.396,87.414,64000000.0
2007-08-13 20:45:00,87.42,87.467,87.416,87.458,68200000.0
2007-08-13 20:50:00,87.473,87.505,87.463,87.498,82000000.0
2007-08-13 20:55:00,87.5,87.505,87.481,87.481,59600000.0
2007-08-13 21:00:00,87.485,87.493,87.458,87.485,72000000.0
2007-08-13 21:05:00,87.489,87.497,87.472,87.475,68800000.0
2007-08-13 21:10:00,87.471,87.492,87.426,87.483,60800000.0
2007-08-13 21:15:00,87.47,87.473,87.363,87.437,63800000.0
2007-08-13 21:20:00,87.417,87.447,87.378,87.378,56000000.0
2007-08-13 21:25:00,87.385,87.425,87.385,87.418,64000000.0
2007-08-13 21:30:00,87.431,87.461,87.416,87.443,72000000.0
2007-08-13 21:35:00,87.444,87.479,87.376,87.47,65600000.0
2007-08-13 21:40:00,87.46,87.466,87.432,87.446,65000000.0
2007-08-13 21:45:00,87.445,87.454,87.372,87.397,71200000.0
2007-08-13 21:50:00,87.413,87.419,87.357,87.365,64000000.0
2007-08-13 21:55:00,87.361,87.369,87.258,87.365,74000000.0
2007-08-13 22:00:00,87.372,87.424,87.367,87.424,78200000.0
2007-08-13 22:05:00,87.422,87.439,87.404,87.416,68600000.0
2007-08-13 22:10:00,87.416,87.424,87.342,87.35,62400000.0
2007-08-13 22:15:00,87.345,87.41,87.337,87.367,68800000.0
2007-08-13 22:20:00,87.376,87.413,87.376,87.395,60800000.0
2007-08-13 22:25:00,87.388,87.428,87.382,87.424,46400000.0
2007-08-13 22:30:00,87.438,87.438,87.354,87.389,55400000.0
2007-08-13 22:35:00,87.397,87.437,87.397,87.425,85800000.0
2007-08-13 22:40:00,87.418,87.432,87.381,87.416,68000000.0
2007-08-13 22:45:00,87.417,87.435,87.37,87.385,67200000.0
2007-08-13 22:50:00,87.399,87.42,87.392,87.411,57400000.0
2007-08-13 22:55:00,87.4,87.42,87.373,87.373,80000000.0
2007-08-13 23:00:00,87.369,87.399,87.357,87.362,77200000.0
2007-08-13 23:05:00,87.348,87.384,87.348,87.349,92800000.0
2007-08-13 23:10:00,87.377,87.378,87.343,87.378,62800000.0
2007-08-13 23:15:00,87.393,87.395,87.29,87.29,64400000.0
2007-08-13 23:20:00,87.285,87.344,87.285,87.333,66000000.0
2007-08-13 23:25:00,87.327,87.367,87.293,87.338,68800000.0
2007-08-13 23:30:00,87.318,87.345,87.301,87.315,73000000.0
2007-08-13 23:35:00,87.312,87.346,87.276,87.277,64400000.0
2007-08-13 23:40:00,87.256,87.256,87.21,87.227,95400000.0
2007-08-13 23:45:00,87.207,87.266,87.18,87.258,70400000.0
2007-08-13 23:50:00,87.24,87.246,87.212,87.242,60800000.0
2007-08-13 23:55:00,87.237,87.275,87.161,87.238,67200000.0
2007-08-14 00:00:00,87.243,87.306,87.233,87.29,63400000.0
2007-08-14 00:05:00,87.299,87.315,87.278,87.309,53800000.0
2007-08-14 00:10:00,87.312,87.338,87.29,87.316,64400000.0
2007-08-14 00:15:00,87.322,87.367,87.298,87.361,55400000.0
2007-08-14 00:20:00,87.331,87.365,87.311,87.346,74600000.0
2007-08-14 00:25:00,87.337,87.364,87.323,87.323,73600000.0
2007-08-14 00:30:00,87.312,87.357,87.298,87.353,69200000.0
2007-08-14 00:35:00,87.354,87.373,87.321,87.361,60200000.0
2007-08-14 00:40:00,87.37,87.431,87.357,87.357,78800000.0
2007-08-14 00:45:00,87.281,87.281,86.951,87.002,64000000.0
2007-08-14 00:50:00,87.017,87.034,86.943,86.954,62800000.0
2007-08-14 00:55:00,86.928,86.973,86.917,86.942,62400000.0
2007-08-14 01:00:00,86.936,87.018,86.932,86.97,52800000.0
2007-08-14 01:05:00,86.954,86.954,86.838,86.9,69200000.0
2007-08-14 01:10:00,86.891,86.891,86.869,86.878,67200000.0
2007-08-14 01:15:00,86.874,86.876,86.8,86.876,77800000.0
2007-08-14 01:20:00,86.855,86.907,86.853,86.886,60200000.0
2007-08-14 01:25:00,86.863,86.865,86.812,86.865,68800000.0
2007-08-14 01:30:00,86.861,86.939,86.853,86.907,73400000.0
2007-08-14 01:35:00,86.898,86.898,86.791,86.842,71400000.0
2007-08-14 01:40:00,86.846,86.893,86.818,86.891,56000000.0
2007-08-14 01:45:00,86.901,86.956,86.818,86.818,75200000.0
2007-08-14 01:50:00,86.829,86.829,86.679,86.736,73000000.0
2007-08-14 01:55:00,86.739,86.811,86.715,86.762,59600000.0
2007-08-14 02:00:00,86.763,86.77,86.7,86.711,72000000.0
2007-08-14 02:05:00,86.711,86.785,86.703,86.767,72000000.0
2007-08-14 02:10:00,86.738,86.738,86.649,86.66,57000000.0
2007-08-14 02:15:00,86.672,86.685,86.604,86.613,57600000.0
2007-08-14 02:20:00,86.607,86.62,86.45,86.53,65600000.0
2007-08-14 02:25:00,86.522,86.533,86.469,86.494,63400000.0
2007-08-14 02:30:00,86.501,86.515,86.479,86.502,65600000.0
2007-08-14 02:35:00,86.519,86.535,86.463,86.466,67200000.0
2007-08-14 02:40:00,86.474,86.499,86.458,86.458,56400000.0
2007-08-14 02:45:00,86.447,86.464,86.433,86.463,63400000.0
2007-08-14 02:50:00,86.463,86.563,86.455,86.529,56800000.0
2007-08-14 02:55:00,86.505,86.549,86.505,86.541,49600000.0
2007-08-14 03:00:00,86.536,86.536,86.413,86.413,64400000.0
2007-08-14 03:05:00,86.403,86.403,86.337,86.368,68800000.0
2007-08-14 03:10:00,86.356,86.372,86.339,86.357,56400000.0
2007-08-14 03:15:00,86.33,86.337,86.278,86.314,68200000.0
2007-08-14 03:20:00,86.31,86.311,86.249,86.298,62400000.0
2007-08-14 03:25:00,86.296,86.399,86.281,86.394,72400000.0
2007-08-14 03:30:00,86.44,86.511,86.387,86.443,53200000.0
2007-08-14 03:35:00,86.419,86.426,86.356,86.423,73000000.0
2007-08-14 03:40:00,86.434,86.459,86.387,86.409,60200000.0
2007-08-14 03:45:00,86.4,86.404,86.372,86.403,52800000.0
2007-08-14 03:50:00,86.4,86.432,86.384,86.406,62200000.0
2007-08-14 03:55:00,86.384,86.408,86.351,86.382,68800000.0
2007-08-14 04:00:00,86.376,86.397,86.364,86.396,64000000.0
2007-08-14 04:05:00,86.397,86.446,86.382,86.43,62400000.0
2007-08-14 04:10:00,86.43,86.453,86.396,86.401,62200000.0
2007-08-14 04:15:00,86.421,86.423,86.397,86.419,63400000.0
2007-08-14 04:20:00,86.414,86.441,86.318,86.434,64400000.0
2007-08-14 04:25:00,86.427,86.46,86.389,86.44,62400000.0
2007-08-14 04:30:00,86.435,86.493,86.4,86.471,59200000.0
2007-08-14 04:35:00,86.457,86.475,86.448,86.45,62800000.0
2007-08-14 04:40:00,86.45,86.452,86.424,86.441,56000000.0
2007-08-14 04:45:00,86.433,86.464,86.431,86.444,70400000.0
2007-08-14 04:50:00,86.444,86.455,86.326,86.42,61000000.0
2007-08-14 04:55:00,86.407,86.408,86.37,86.382,60800000.0
2007-08-14 05:00:00,86.368,86.423,86.356,86.38,54400000.0
2007-08-14 05:05:00,86.354,86.389,86.349,86.379,65600000.0
2007-08-14 05:10:00,86.392,86.418,86.39,86.407,62400000.0
2007-08-14 05:15:00,86.403,86.467,86.358,86.462,67600000.0
2007-08-14 05:20:00,86.477,86.521,86.477,86.516,62400000.0
2007-08-14 05:25:00,86.528,86.56,86.522,86.54,60200000.0
2007-08-14 05:30:00,86.541,86.568,86.525,86.547,65600000.0
2007-08-14 05:35:00,86.546,86.546,86.481,86.489,64000000.0
2007-08-14 05:40:00,86.493,86.51,86.458,86.471,61800000.0
2007-08-14 05:45:00,86.461,86.467,86.415,86.441,70400000.0
2007-08-14 05:50:00,86.425,86.436,86.4,86.408,64000000.0
2007-08-14 05:55:00,86.371,86.458,86.358,86.446,62400000.0
2007-08-14 06:00:00,86.433,86.441,86.395,86.404,55800000.0
2007-08-14 06:05:00,86.382,86.442,86.363,86.363,65600000.0
2007-08-14 06:10:00,86.353,86.356,86.265,86.303,65000000.0
2007-08-14 06:15:00,86.289,86.32,86.288,86.294,62400000.0
2007-08-14 06:20:00,86.295,86.316,86.293,86.308,76800000.0
2007-08-14 06:25:00,86.32,86.338,86.315,86.331,52800000.0
2007-08-14 06:30:00,86.321,86.321,86.245,86.262,66600000.0
2007-08-14 06:35:00,86.265,86.312,86.251,86.292,64000000.0
2007-08-14 06:40:00,86.314,86.337,86.295,86.328,68800000.0
2007-08-14 06:45:00,86.322,86.322,86.275,86.296,64800000.0
2007-08-14 06:50:00,86.28,86.305,86.28,86.292,71400000.0
2007-08-14 06:55:00,86.291,86.291,86.251,86.267,62400000.0
2007-08-14 07:00:00,86.273,86.3,86.25,86.268,71400000.0
2007-08-14 07:05:00,86.254,86.277,86.249,86.276,64000000.0
2007-08-14 07:10:00,86.281,86.292,86.191,86.21,60800000.0
2007-08-14 07:15:00,86.207,86.211,86.134,86.158,66400000.0
2007-08-14 07:20:00,86.158,86.175,86.134,86.136,72000000.0
2007-08-14 07:25:00,86.139,86.161,86.129,86.16,73600000.0
2007-08-14 07:30:00,86.169,86.238,86.154,86.236,70800000.0
2007-08-14 07:35:00,86.223,86.223,86.159,86.159,62400000.0
2007-08-14 07:40:00,86.155,86.245,86.141,86.228,60800000.0
2007-08-14 07:45:00,86.226,86.247,86.185,86.185,68200000.0
2007-08-14 07:50:00,86.173,86.2,86.138,86.151,61800000.0
2007-08-14 07:55:00,86.16,86.17,86.099,86.131,64400000.0
2007-08-14 08:00:00,86.138,86.184,86.13,86.178,61600000.0
2007-08-14 08:05:00,86.182,86.186,86.145,86.158,68200000.0
2007-08-14 08:10:00,86.158,86.221,86.158,86.215,64400000.0
2007-08-14 08:15:00,86.246,86.344,86.242,86.328,61200000.0
2007-08-14 08:20:00,86.341,86.383,86.303,86.303,73000000.0
2007-08-14 08:25:00,86.265,86.286,86.212,86.267,64000000.0
2007-08-14 08:30:00,86.264,86.418,86.26,86.412,64000000.0
2007-08-14 08:35:00,86.416,86.416,86.324,86.332,73600000.0
2007-08-14 08:40:00,86.304,86.304,86.149,86.149,72400000.0
2007-08-14 08:45:00,86.141,86.2,86.122,86.2,68600000.0
2007-08-14 08:50:00,86.195,86.202,86.126,86.131,72000000.0
2007-08-14 08:55:00,86.141,86.168,86.028,86.076,67600000.0
2007-08-14 09:00:00,86.107,86.111,86.074,86.101,68000000.0
2007-08-14 09:05:00,86.109,86.128,86.066,86.066,67600000.0
2007-08-14 09:10:00,86.082,86.134,86.047,86.13,60800000.0
2007-08-14 09:15:00,86.138,86.161,86.126,86.161,62400000.0
2007-08-14 09:20:00,86.169,86.27,86.169,86.246,69800000.0
2007-08-14 09:25:00,86.221,86.271,86.221,86.236,59200000.0
2007-08-14 09:30:00,86.242,86.351,86.238,86.351,64000000.0
2007-08-14 09:35:00,86.333,86.337,86.198,86.293,68800000.0
2007-08-14 09:40:00,86.29,86.29,86.197,86.206,67200000.0
2007-08-14 09:45:00,86.231,86.252,86.168,86.168,60200000.0
2007-08-14 09:50:00,86.15,86.184,86.106,86.184,67200000.0
2007-08-14 09:55:00,86.155,86.155,85.925,86.0,78400000.0
2007-08-14 10:00:00,85.949,85.965,85.859,85.965,61800000.0
2007-08-14 10:05:00,85.986,86.112,85.986,86.042,66600000.0
2007-08-14 10:10:00,86.037,86.064,85.995,86.061,64400000.0
2007-08-14 10:15:00,86.057,86.06,86.002,86.044,59000000.0
2007-08-14 10:20:00,86.062,86.118,86.055,86.101,68800000.0
2007-08-14 10:25:00,86.107,86.167,86.092,86.139,59200000.0
2007-08-14 10:30:00,86.099,86.109,86.035,86.066,66000000.0
2007-08-14 10:35:00,86.081,86.105,85.988,86.097,57600000.0
2007-08-14 10:40:00,86.095,86.164,86.091,86.161,64200000.0
2007-08-14 10:45:00,86.155,86.215,86.155,86.187,62400000.0
2007-08-14 10:50:00,86.191,86.331,86.184,86.331,73600000.0
2007-08-14 10:55:00,86.344,86.562,86.344,86.554,68800000.0
2007-08-14 11:00:00,86.526,86.551,86.486,86.513,68800000.0
2007-08-14 11:05:00,86.51,86.51,86.408,86.417,81000000.0
2007-08-14 11:10:00,86.427,86.427,86.301,86.301,67200000.0
2007-08-14 11:15:00,86.312,86.351,86.301,86.309,65000000.0
2007-08-14 11:20:00,86.322,86.358,86.319,86.343,63800000.0
2007-08-14 11:25:00,86.341,86.376,86.287,86.368,72000000.0
2007-08-14 11:30:00,86.376,86.398,86.238,86.238,69200000.0
2007-08-14 11:35:00,86.24,86.264,86.168,86.201,57600000.0
2007-08-14 11:40:00,86.205,86.222,86.182,86.213,66000000.0
2007-08-14 11:45:00,86.208,86.213,86.171,86.192,66600000.0
2007-08-14 11:50:00,86.204,86.365,86.204,86.354,65600000.0
2007-08-14 11:55:00,86.36,86.44,86.311,86.44,63400000.0
2007-08-14 12:00:00,86.443,86.568,86.432,86.568,65600000.0
2007-08-14 12:05:00,86.539,86.569,86.453,86.453,67200000.0
2007-08-14 12:10:00,86.467,86.493,86.413,86.432,59200000.0
2007-08-14 12:15:00,86.438,86.442,86.364,86.382,72400000.0
2007-08-14 12:20:00,86.373,86.431,86.373,86.401,74000000.0
2007-08-14 12:25:00,86.406,86.414,86.377,86.383,64000000.0
2007-08-14 12:30:00,86.374,86.387,86.364,86.366,70200000.0
2007-08-14 12:35:00,86.355,86.367,86.26,86.357,66600000.0
2007-08-14 12:40:00,86.35,86.39,86.332,86.39,73600000.0
2007-08-14 12:45:00,86.393,86.43,86.387,86.429,62400000.0
2007-08-14 12:50:00,86.432,86.432,86.383,86.384,60200000.0
2007-08-14 12:55:00,86.384,86.432,86.374,86.426,70800000.0
2007-08-14 13:00:00,86.421,86.445,86.365,86.412,67000000.0
2007-08-14 13:05:00,86.417,86.44,86.403,86.432,68200000.0
2007-08-14 13:10:00,86.433,86.437,86.402,86.402,70400000.0
2007-08-14 13:15:00,86.417,86.527,86.417,86.522,70800000.0
2007-08-14 13:20:00,86.52,86.679,86.493,86.664,64000000.0
2007-08-14 13:25:00,86.628,86.628,86.431,86.501,75600000.0
2007-08-14 13:30:00,86.513,86.531,86.46,86.476,67200000.0
2007-08-14 13:35:00,86.445,86.513,86.445,86.513,117200000.0
2007-08-14 13:40:00,86.514,86.535,86.504,86.53,127400000.0
2007-08-14 13:45:00,86.526,86.532,86.473,86.477,88400000.0
2007-08-14 13:50:00,86.475,86.48,86.441,86.461,91200000.0
2007-08-14 13:55:00,86.475,86.566,86.473,86.566,104800000.0
2007-08-14 14:00:00,86.549,86.609,86.545,86.56,118800000.0
2007-08-14 14:05:00,86.556,86.557,86.503,86.539,148800000.0
2007-08-14 14:10:00,86.525,86.542,86.49,86.507,103200000.0
2007-08-14 14:15:00,86.503,86.508,86.446,86.446,96000000.0
2007-08-14 14:20:00,86.44,86.486,86.418,86.481,139000000.0
2007-08-14 14:25:00,86.466,86.489,86.453,86.453,91600000.0
2007-08-14 14:30:00,86.455,86.473,86.401,86.414,141600000.0
2007-08-14 14:35:00,86.426,86.426,86.332,86.332,107000000.0
2007-08-14 14:40:00,86.312,86.464,86.312,86.463,118800000.0
2007-08-14 14:45:00,86.487,86.487,86.383,86.425,90400000.0
2007-08-14 14:50:00,86.46,86.525,86.45,86.515,104000000.0
2007-08-14 14:55:00,86.509,86.527,86.488,86.52,75200000.0
2007-08-14 15:00:00,86.525,86.563,86.447,86.447,90400000.0
2007-08-14 15:05:00,86.45,86.472,86.411,86.448,85800000.0
2007-08-14 15:10:00,86.447,86.48,86.384,86.465,169000000.0
2007-08-14 15:15:00,86.467,86.47,86.434,86.456,119800000.0
2007-08-14 15:20:00,86.457,86.516,86.457,86.499,126800000.0
2007-08-14 15:25:00,86.491,86.506,86.401,86.485,213200000.0
2007-08-14 15:30:00,86.423,86.567,86.385,86.533,258000000.0
2007-08-14 15:35:00,86.51,86.518,86.378,86.392,192200000.0
2007-08-14 15:40:00,86.398,86.514,86.388,86.49,158400000.0
2007-08-14 15:45:00,86.474,86.482,86.361,86.373,99200000.0
2007-08-14 15:50:00,86.39,86.39,86.341,86.358,98000000.0
2007-08-14 15:55:00,86.356,86.375,86.348,86.359,144000000.0
2007-08-14 16:00:00,86.341,86.348,86.218,86.218,224800000.0
2007-08-14 16:05:00,86.22,86.249,86.106,86.106,204600000.0
2007-08-14 16:10:00,86.111,86.111,86.023,86.023,171000000.0
2007-08-14 16:15:00,86.015,86.158,86.01,86.158,176800000.0
2007-08-14 16:20:00,86.175,86.194,86.112,86.112,140800000.0
2007-08-14 16:25:00,86.127,86.127,85.976,86.0,124400000.0
2007-08-14 16:30:00,85.978,86.175,85.978,86.174,123200000.0
2007-08-14 16:35:00,86.176,86.185,86.1,86.111,220600000.0
2007-08-14 16:40:00,86.094,86.134,86.072,86.098,211600000.0
2007-08-14 16:45:00,86.084,86.153,86.061,86.153,223800000.0
2007-08-14 16:50:00,86.17,86.192,85.997,86.001,195600000.0
2007-08-14 16:55:00,85.983,86.011,85.899,85.911,146400000.0
2007-08-14 17:00:00,85.888,85.905,85.787,85.787,209400000.0
2007-08-14 17:05:00,85.789,85.876,85.716,85.725,276000000.0
2007-08-14 17:10:00,85.739,85.776,85.696,85.731,140800000.0
2007-08-14 17:15:00,85.717,85.804,85.717,85.804,157200000.0
2007-08-14 17:20:00,85.833,85.863,85.801,85.832,88400000.0
2007-08-14 17:25:00,85.833,85.833,85.749,85.788,158400000.0
2007-08-14 17:30:00,85.817,85.91,85.817,85.9,258400000.0
2007-08-14 17:35:00,85.908,86.014,85.884,85.935,143400000.0
2007-08-14 17:40:00,85.933,86.067,85.921,86.049,148200000.0
2007-08-14 17:45:00,86.045,86.158,86.004,86.112,232200000.0
2007-08-14 17:50:00,86.118,86.297,86.118,86.297,176800000.0
2007-08-14 17:55:00,86.319,86.321,86.245,86.292,200200000.0
2007-08-14 18:00:00,86.295,86.301,86.091,86.104,177000000.0
2007-08-14 18:05:00,86.122,86.129,86.059,86.075,172600000.0
2007-08-14 18:10:00,86.075,86.103,86.054,86.101,88000000.0
2007-08-14 18:15:00,86.112,86.197,86.107,86.197,205800000.0
2007-08-14 18:20:00,86.215,86.218,86.167,86.18,189000000.0
2007-08-14 18:25:00,86.167,86.167,86.029,86.039,136400000.0
2007-08-14 18:30:00,86.044,86.055,86.013,86.013,169600000.0
2007-08-14 18:35:00,85.994,86.054,85.994,86.016,274600000.0
2007-08-14 18:40:00,86.014,86.018,85.948,85.951,296000000.0
2007-08-14 18:45:00,85.963,86.018,85.95,85.986,92800000.0
2007-08-14 18:50:00,85.976,85.999,85.958,85.996,128200000.0
2007-08-14 18:55:00,86.0,86.034,85.936,86.013,121800000.0
2007-08-14 19:00:00,86.01,86.016,85.981,85.983,99600000.0
2007-08-14 19:05:00,85.997,86.026,85.985,86.01,129000000.0
2007-08-14 19:10:00,85.984,85.984,85.876,85.886,78400000.0
2007-08-14 19:15:00,85.88,85.911,85.837,85.902,86400000.0
2007-08-14 19:20:00,85.906,85.906,85.861,85.889,110400000.0
2007-08-14 19:25:00,85.889,85.889,85.854,85.854,90400000.0
2007-08-14 19:30:00,85.864,85.917,85.847,85.917,60800000.0
2007-08-14 19:35:00,85.906,85.933,85.869,85.914,68800000.0
2007-08-14 19:40:00,85.893,85.896,85.852,85.86,56000000.0
2007-08-14 19:45:00,85.857,85.857,85.706,85.717,84200000.0
2007-08-14 19:50:00,85.693,85.695,85.664,85.669,66600000.0
2007-08-14 19:55:00,85.677,85.72,85.641,85.72,64400000.0
2007-08-14 20:00:00,85.697,85.697,85.609,85.633,94800000.0
2007-08-14 20:05:00,85.623,85.654,85.61,85.625,91000000.0
2007-08-14 20:10:00,85.606,85.62,85.551,85.617,48000000.0
2007-08-14 20:15:00,85.609,85.726,85.609,85.72,101600000.0
2007-08-14 20:20:00,85.774,85.816,85.745,85.757,78400000.0
2007-08-14 20:25:00,85.756,85.76,85.682,85.684,62400000.0
2007-08-14 20:30:00,85.671,85.674,85.547,85.547,73000000.0
2007-08-14 20:35:00,85.539,85.656,85.53,85.656,62400000.0
2007-08-14 20:40:00,85.668,85.702,85.654,85.664,64800000.0
2007-08-14 20:45:00,85.666,85.71,85.647,85.706,69200000.0
2007-08-14 20:50:00,85.704,85.704,85.62,85.622,81600000.0
2007-08-14 20:55:00,85.623,85.663,85.601,85.661,59000000.0
2007-08-14 21:00:00,85.669,85.727,85.663,85.727,70400000.0
2007-08-14 21:05:00,85.716,85.756,85.716,85.75,69200000.0
2007-08-14 21:10:00,85.721,85.721,85.655,85.664,61600000.0
2007-08-14 21:15:00,85.659,85.679,85.575,85.636,64400000.0
2007-08-14 21:20:00,85.609,85.704,85.609,85.688,56000000.0
2007-08-14 21:25:00,85.711,85.834,85.711,85.749,49600000.0
2007-08-14 21:30:00,85.755,85.756,85.652,85.652,70800000.0
2007-08-14 21:35:00,85.65,85.656,85.542,85.614,64400000.0
2007-08-14 21:40:00,85.611,85.654,85.606,85.654,60200000.0
2007-08-14 21:45:00,85.652,85.657,85.632,85.638,70400000.0
2007-08-14 21:50:00,85.65,85.654,85.593,85.595,64000000.0
2007-08-14 21:55:00,85.608,85.659,85.595,85.627,74000000.0
2007-08-14 22:00:00,85.624,85.645,85.608,85.63,78400000.0
2007-08-14 22:05:00,85.625,85.651,85.561,85.563,69200000.0
2007-08-14 22:10:00,85.547,85.547,85.467,85.467,61800000.0
2007-08-14 22:15:00,85.466,85.478,85.383,85.43,69200000.0
2007-08-14 22:20:00,85.44,85.462,85.437,85.449,60200000.0
2007-08-14 22:25:00,85.451,85.457,85.385,85.395,59200000.0
2007-08-14 22:30:00,85.417,85.434,85.372,85.421,55400000.0
2007-08-14 22:35:00,85.417,85.423,85.383,85.407,86400000.0
2007-08-14 22:40:00,85.406,85.473,85.401,85.44,68800000.0
2007-08-14 22:45:00,85.431,85.443,85.417,85.43,66800000.0
2007-08-14 22:50:00,85.437,85.44,85.405,85.407,57400000.0
2007-08-14 22:55:00,85.395,85.408,85.338,85.338,79400000.0
2007-08-14 23:00:00,85.333,85.353,85.307,85.353,77200000.0
2007-08-14 23:05:00,85.352,85.356,85.334,85.338,92800000.0
2007-08-14 23:10:00,85.354,85.419,85.341,85.355,64000000.0
2007-08-14 23:15:00,85.355,85.376,85.333,85.342,65600000.0
2007-08-14 23:20:00,85.344,85.362,85.317,85.362,65600000.0
2007-08-14 23:25:00,85.36,85.413,85.339,85.373,68800000.0
2007-08-14 23:30:00,85.396,85.396,85.313,85.334,71400000.0
2007-08-14 23:35:00,85.331,85.331,85.306,85.315,64000000.0
2007-08-14 23:40:00,85.318,85.375,85.31,85.37,95400000.0
2007-08-14 23:45:00,85.355,85.371,85.328,85.358,70800000.0
2007-08-14 23:50:00,85.36,85.372,85.334,85.362,59600000.0
2007-08-14 23:55:00,85.36,85.367,85.248,85.341,67200000.0
2007-08-15 00:00:00,85.346,85.377,85.324,85.362,63400000.0
2007-08-15 00:05:00,85.335,85.359,85.31,85.325,54400000.0
2007-08-15 00:10:00,85.33,85.349,85.308,85.313,64000000.0
2007-08-15 00:15:00,85.337,85.339,85.305,85.316,56000000.0
2007-08-15 00:20:00,85.315,85.359,85.315,85.351,75200000.0
2007-08-15 00:25:00,85.364,85.364,85.235,85.271,78400000.0
2007-08-15 00:30:00,85.246,85.261,85.178,85.191,69200000.0
2007-08-15 00:35:00,85.196,85.208,85.152,85.156,65600000.0
2007-08-15 00:40:00,85.141,85.191,85.1,85.185,77800000.0
2007-08-15 00:45:00,85.191,85.198,85.159,85.173,64400000.0
2007-08-15 00:50:00,85.226,85.308,85.225,85.269,64000000.0
2007-08-15 00:55:00,85.257,85.258,85.198,85.198,62800000.0
2007-08-15 01:00:00,85.181,85.225,85.175,85.179,60800000.0
2007-08-15 01:05:00,85.201,85.237,85.146,85.166,70400000.0
2007-08-15 01:10:00,85.168,85.173,85.12,85.138,67200000.0
2007-08-15 01:15:00,85.145,85.182,85.116,85.175,78200000.0
2007-08-15 01:20:00,85.166,85.171,85.131,85.139,60200000.0
2007-08-15 01:25:00,85.136,85.142,85.111,85.123,68800000.0
2007-08-15 01:30:00,85.117,85.177,85.117,85.153,73400000.0
2007-08-15 01:35:00,85.161,85.231,85.161,85.231,72400000.0
2007-08-15 01:40:00,85.231,85.239,85.209,85.237,56000000.0
2007-08-15 01:45:00,85.232,85.267,85.232,85.244,75200000.0
2007-08-15 01:50:00,85.243,85.253,85.208,85.226,73000000.0
2007-08-15 01:55:00,85.228,85.256,85.222,85.238,59200000.0
2007-08-15 02:00:00,85.243,85.309,85.243,85.274,71800000.0
2007-08-15 02:05:00,85.297,85.327,85.29,85.296,72000000.0
2007-08-15 02:10:00,85.289,85.292,85.238,85.238,57600000.0
2007-08-15 02:15:00,85.238,85.251,85.186,85.249,57600000.0
2007-08-15 02:20:00,85.231,85.255,85.125,85.218,66000000.0
2007-08-15 02:25:00,85.21,85.224,85.19,85.211,64000000.0
2007-08-15 02:30:00,85.201,85.203,85.146,85.15,65600000.0
2007-08-15 02:35:00,85.154,85.16,85.093,85.12,66600000.0
2007-08-15 02:40:00,85.132,85.132,85.008,85.01,57600000.0
2007-08-15 02:45:00,85.006,85.017,84.806,84.863,63400000.0
2007-08-15 02:50:00,84.841,84.841,84.662,84.746,56400000.0
2007-08-15 02:55:00,84.724,84.845,84.724,84.845,57600000.0
2007-08-15 03:00:00,84.875,84.921,84.798,84.831,64000000.0
2007-08-15 03:05:00,84.829,84.838,84.775,84.789,68800000.0
2007-08-15 03:10:00,84.799,84.799,84.758,84.783,56400000.0
2007-08-15 03:15:00,84.792,84.828,84.748,84.752,68800000.0
2007-08-15 03:20:00,84.762,84.769,84.73,84.733,62400000.0
2007-08-15 03:25:00,84.727,84.791,84.727,84.785,71400000.0
2007-08-15 03:30:00,84.801,84.805,84.737,84.757,53200000.0
2007-08-15 03:35:00,84.762,84.774,84.695,84.744,69800000.0
2007-08-15 03:40:00,84.74,84.75,84.687,84.708,60800000.0
2007-08-15 03:45:00,84.707,84.723,84.646,84.649,52800000.0
2007-08-15 03:50:00,84.652,84.679,84.645,84.677,64000000.0
2007-08-15 03:55:00,84.668,84.696,84.658,84.68,68800000.0
2007-08-15 04:00:00,84.663,84.669,84.598,84.653,64000000.0
2007-08-15 04:05:00,84.643,84.672,84.539,84.548,62800000.0
2007-08-15 04:10:00,84.54,84.542,84.494,84.529,62800000.0
2007-08-15 04:15:00,84.543,84.618,84.534,84.607,64000000.0
2007-08-15 04:20:00,84.626,84.651,84.536,84.651,64000000.0
2007-08-15 04:25:00,84.656,84.755,84.643,84.749,61800000.0
2007-08-15 04:30:00,84.755,84.839,84.709,84.807,59200000.0
2007-08-15 04:35:00,84.822,84.822,84.728,84.759,62400000.0
2007-08-15 04:40:00,84.762,84.762,84.696,84.696,55400000.0
2007-08-15 04:45:00,84.709,84.718,84.656,84.67,70800000.0
2007-08-15 04:50:00,84.667,84.687,84.603,84.629,60200000.0
2007-08-15 04:55:00,84.63,84.663,84.601,84.616,60600000.0
2007-08-15 05:00:00,84.585,84.603,84.541,84.603,54400000.0
2007-08-15 05:05:00,84.614,84.614,84.553,84.553,65600000.0
2007-08-15 05:10:00,84.552,84.556,84.493,84.525,62400000.0
2007-08-15 05:15:00,84.537,84.608,84.484,84.599,67600000.0
2007-08-15 05:20:00,84.587,84.602,84.538,84.538,62400000.0
2007-08-15 05:25:00,84.529,84.596,84.529,84.582,60800000.0
2007-08-15 05:30:00,84.576,84.582,84.529,84.549,62400000.0
2007-08-15 05:35:00,84.545,84.557,84.528,84.55,64000000.0
2007-08-15 05:40:00,84.552,84.563,84.493,84.493,62400000.0
2007-08-15 05:45:00,84.484,84.495,84.454,84.468,70400000.0
2007-08-15 05:50:00,84.459,84.476,84.267,84.267,64000000.0
2007-08-15 05:55:00,84.167,84.276,84.167,84.214,62400000.0
2007-08-15 06:00:00,84.223,84.336,84.208,84.307,56000000.0
2007-08-15 06:05:00,84.306,84.331,84.249,84.326,66000000.0
2007-08-15 06:10:00,84.311,84.311,83.986,83.986,65400000.0
2007-08-15 06:15:00,83.964,83.964,83.842,83.842,62400000.0
2007-08-15 06:20:00,83.831,83.841,83.755,83.779,66600000.0
2007-08-15 06:25:00,83.781,83.784,83.672,83.716,46400000.0
2007-08-15 06:30:00,83.734,84.075,83.636,84.075,67200000.0
2007-08-15 06:35:00,84.135,84.185,83.959,84.075,64000000.0
2007-08-15 06:40:00,84.086,84.169,84.085,84.137,68200000.0
2007-08-15 06:45:00,84.134,84.156,83.882,83.882,63800000.0
2007-08-15 06:50:00,83.848,83.891,83.824,83.855,72000000.0
2007-08-15 06:55:00,83.853,84.013,83.846,84.003,62800000.0
2007-08-15 07:00:00,83.989,83.989,83.864,83.931,71400000.0
2007-08-15 07:05:00,83.914,84.023,83.914,84.023,63400000.0
2007-08-15 07:10:00,84.015,84.087,83.984,84.072,60800000.0
2007-08-15 07:15:00,84.118,84.142,84.072,84.113,66000000.0
2007-08-15 07:20:00,84.107,84.107,83.965,83.971,72000000.0
2007-08-15 07:25:00,83.987,84.003,83.959,83.96,73000000.0
2007-08-15 07:30:00,83.966,83.978,83.921,83.921,70800000.0
2007-08-15 07:35:00,83.914,83.982,83.914,83.954,62400000.0
2007-08-15 07:40:00,83.953,83.965,83.928,83.953,60800000.0
2007-08-15 07:45:00,83.947,83.989,83.94,83.953,68800000.0
2007-08-15 07:50:00,83.937,83.99,83.937,83.947,62400000.0
2007-08-15 07:55:00,83.939,83.987,83.926,83.98,64000000.0
2007-08-15 08:00:00,83.979,83.98,83.913,83.913,60800000.0
2007-08-15 08:05:00,83.907,83.907,83.714,83.731,68800000.0
2007-08-15 08:10:00,83.724,83.747,83.336,83.336,64000000.0
2007-08-15 08:15:00,83.348,83.348,83.21,83.304,59600000.0
2007-08-15 08:20:00,83.309,83.461,83.301,83.461,73000000.0
2007-08-15 08:25:00,83.478,83.553,83.461,83.533,64000000.0
2007-08-15 08:30:00,83.488,83.51,83.418,83.495,64000000.0
2007-08-15 08:35:00,83.502,83.583,83.486,83.583,73000000.0
2007-08-15 08:40:00,83.572,83.624,83.554,83.623,72000000.0
2007-08-15 08:45:00,83.626,83.729,83.567,83.567,68800000.0
2007-08-15 08:50:00,83.561,83.584,83.519,83.562,72000000.0
2007-08-15 08:55:00,83.573,83.578,83.465,83.472,67200000.0
2007-08-15 09:00:00,83.482,83.51,83.438,83.44,67200000.0
2007-08-15 09:05:00,83.479,83.575,83.479,83.535,66600000.0
2007-08-15 09:10:00,83.536,83.574,83.506,83.574,60800000.0
2007-08-15 09:15:00,83.583,83.702,83.583,83.617,62400000.0
2007-08-15 09:20:00,83.621,83.691,83.607,83.658,70400000.0
2007-08-15 09:25:00,83.67,83.696,83.632,83.642,58600000.0
2007-08-15 09:30:00,83.668,83.668,83.629,83.647,64000000.0
2007-08-15 09:35:00,83.642,83.756,83.612,83.756,68800000.0
2007-08-15 09:40:00,83.779,83.874,83.779,83.853,67200000.0
2007-08-15 09:45:00,83.843,83.901,83.829,83.857,61200000.0
2007-08-15 09:50:00,83.824,83.824,83.665,83.673,67200000.0
2007-08-15 09:55:00,83.67,83.682,83.472,83.635,77800000.0
2007-08-15 10:00:00,83.64,83.64,83.504,83.601,61200000.0
2007-08-15 10:05:00,83.596,83.616,83.57,83.616,67200000.0
2007-08-15 10:10:00,83.636,83.636,83.526,83.557,65000000.0
2007-08-15 10:15:00,83.55,83.577,83.484,83.484,59200000.0
2007-08-15 10:20:00,83.474,83.536,83.474,83.51,68800000.0
2007-08-15 10:25:00,83.526,83.695,83.509,83.683,58600000.0
2007-08-15 10:30:00,83.648,83.741,83.641,83.741,66000000.0
2007-08-15 10:35:00,83.727,83.792,83.677,83.774,57600000.0
2007-08-15 10:40:00,83.829,83.835,83.775,83.792,64000000.0
2007-08-15 10:45:00,83.798,83.81,83.69,83.692,62800000.0
2007-08-15 10:50:00,83.685,83.685,83.633,83.655,74000000.0
2007-08-15 10:55:00,83.657,83.657,83.489,83.537,68800000.0
2007-08-15 11:00:00,83.54,83.54,83.398,83.416,69200000.0
2007-08-15 11:05:00,83.427,83.444,83.348,83.415,81600000.0
2007-08-15 11:10:00,83.416,83.484,83.406,83.484,67000000.0
2007-08-15 11:15:00,83.482,83.544,83.48,83.497,66000000.0
2007-08-15 11:20:00,83.489,83.553,83.456,83.551,63400000.0
2007-08-15 11:25:00,83.55,83.565,83.512,83.529,72000000.0
2007-08-15 11:30:00,83.521,83.608,83.502,83.559,68800000.0
2007-08-15 11:35:00,83.563,83.619,83.563,83.581,58000000.0
2007-08-15 11:40:00,83.559,83.672,83.559,83.665,67200000.0
2007-08-15 11:45:00,83.69,83.692,83.645,83.656,68000000.0
2007-08-15 11:50:00,83.643,83.657,83.616,83.635,66000000.0
2007-08-15 11:55:00,83.626,83.632,83.554,83.575,63800000.0
2007-08-15 12:00:00,83.575,83.584,83.517,83.523,65600000.0
2007-08-15 12:05:00,83.517,83.517,83.464,83.507,67200000.0
2007-08-15 12:10:00,83.508,83.525,83.428,83.459,59600000.0
2007-08-15 12:15:00,83.434,83.476,83.351,83.476,72200000.0
2007-08-15 12:20:00,83.468,83.486,83.441,83.481,74400000.0
2007-08-15 12:25:00,83.49,83.49,83.374,83.41,64000000.0
2007-08-15 12:30:00,83.408,83.528,83.395,83.523,70400000.0
2007-08-15 12:35:00,83.513,83.541,83.445,83.534,67200000.0
2007-08-15 12:40:00,83.524,83.528,83.451,83.46,73400000.0
2007-08-15 12:45:00,83.462,83.491,83.414,83.43,60200000.0
2007-08-15 12:50:00,83.442,83.451,83.37,83.374,60800000.0
2007-08-15 12:55:00,83.388,83.429,83.375,83.429,72000000.0
2007-08-15 13:00:00,83.457,83.457,83.4,83.431,67000000.0
2007-08-15 13:05:00,83.424,83.439,83.4,83.428,68800000.0
2007-08-15 13:10:00,83.427,83.428,83.267,83.267,69800000.0
2007-08-15 13:15:00,83.288,83.41,83.283,83.409,69600000.0
2007-08-15 13:20:00,83.416,83.538,83.416,83.525,63400000.0
2007-08-15 13:25:00,83.52,83.562,83.327,83.402,75200000.0
2007-08-15 13:30:00,83.41,83.48,83.409,83.458,67600000.0
2007-08-15 13:35:00,83.44,83.463,83.381,83.383,116200000.0
2007-08-15 13:40:00,83.381,83.461,83.365,83.461,128000000.0
2007-08-15 13:45:00,83.453,83.469,83.433,83.467,88000000.0
2007-08-15 13:50:00,83.455,83.457,83.393,83.437,90600000.0
2007-08-15 13:55:00,83.432,83.458,83.398,83.442,104000000.0
2007-08-15 14:00:00,83.436,83.471,83.417,83.449,119200000.0
2007-08-15 14:05:00,83.444,83.518,83.369,83.495,149200000.0
2007-08-15 14:10:00,83.463,83.464,83.412,83.412,101800000.0
2007-08-15 14:15:00,83.399,83.455,83.376,83.423,96000000.0
2007-08-15 14:20:00,83.429,83.509,83.422,83.503,139200000.0
2007-08-15 14:25:00,83.489,83.603,83.474,83.551,91200000.0
2007-08-15 14:30:00,83.563,83.619,83.536,83.544,140800000.0
2007-08-15 14:35:00,83.55,83.686,83.544,83.677,106600000.0
2007-08-15 14:40:00,83.678,83.678,83.6,83.659,119800000.0
2007-08-15 14:45:00,83.649,83.649,83.584,83.584,89000000.0
2007-08-15 14:50:00,83.57,83.57,83.281,83.281,104400000.0
2007-08-15 14:55:00,83.272,83.295,83.151,83.295,75200000.0
2007-08-15 15:00:00,83.269,83.382,83.262,83.319,91200000.0
2007-08-15 15:05:00,83.347,83.505,83.347,83.475,86400000.0
2007-08-15 15:10:00,83.507,83.749,83.504,83.672,158800000.0
2007-08-15 15:15:00,83.68,83.68,83.556,83.556,119400000.0
2007-08-15 15:20:00,83.554,83.558,83.443,83.449,126800000.0
2007-08-15 15:25:00,83.441,83.495,83.388,83.495,212400000.0
2007-08-15 15:30:00,83.444,83.573,83.438,83.544,258600000.0
2007-08-15 15:35:00,83.523,83.557,83.508,83.508,192200000.0
2007-08-15 15:40:00,83.48,83.48,83.342,83.413,158400000.0
2007-08-15 15:45:00,83.42,83.576,83.412,83.544,99200000.0
2007-08-15 15:50:00,83.548,83.779,83.523,83.779,97000000.0
2007-08-15 15:55:00,83.812,84.134,83.577,83.577,144400000.0
2007-08-15 16:00:00,83.556,83.593,83.408,83.408,224800000.0
2007-08-15 16:05:00,83.404,83.728,83.404,83.728,204200000.0
2007-08-15 16:10:00,83.768,83.912,83.749,83.885,172200000.0
2007-08-15 16:15:00,83.91,84.035,83.886,83.923,176000000.0
2007-08-15 16:20:00,83.881,84.074,83.844,84.07,139600000.0
2007-08-15 16:25:00,84.12,84.288,84.113,84.288,124200000.0
2007-08-15 16:30:00,84.276,84.31,84.188,84.205,124800000.0
2007-08-15 16:35:00,84.209,84.209,84.11,84.133,220800000.0
2007-08-15 16:40:00,84.115,84.152,84.002,84.056,213200000.0
2007-08-15 16:45:00,84.069,84.125,83.985,84.112,222400000.0
2007-08-15 16:50:00,84.123,84.128,84.069,84.102,195000000.0
2007-08-15 16:55:00,84.105,84.167,84.016,84.016,147000000.0
2007-08-15 17:00:00,84.022,84.078,83.969,83.983,208200000.0
2007-08-15 17:05:00,84.008,84.016,83.936,83.953,275000000.0
2007-08-15 17:10:00,83.948,84.034,83.948,84.034,141200000.0
2007-08-15 17:15:00,84.035,84.035,83.887,83.918,156600000.0
2007-08-15 17:20:00,83.912,84.022,83.912,84.0,87400000.0
2007-08-15 17:25:00,83.997,84.01,83.967,83.998,157600000.0
2007-08-15 17:30:00,84.02,84.124,84.015,84.124,258800000.0
2007-08-15 17:35:00,84.124,84.124,83.952,83.993,143400000.0
2007-08-15 17:40:00,83.981,84.028,83.963,84.0,150000000.0
2007-08-15 17:45:00,83.983,83.993,83.786,83.786,233800000.0
2007-08-15 17:50:00,83.785,83.8,83.715,83.776,178000000.0
2007-08-15 17:55:00,83.793,83.857,83.787,83.808,201000000.0
2007-08-15 18:00:00,83.856,83.924,83.856,83.899,176400000.0
2007-08-15 18:05:00,83.892,83.934,83.872,83.921,173200000.0
2007-08-15 18:10:00,83.914,83.935,83.881,83.881,87800000.0
2007-08-15 18:15:00,83.913,84.013,83.913,83.972,205800000.0
2007-08-15 18:20:00,83.966,83.982,83.916,83.94,187600000.0
2007-08-15 18:25:00,83.951,84.001,83.946,83.953,135400000.0
2007-08-15 18:30:00,83.969,83.969,83.866,83.943,169800000.0
2007-08-15 18:35:00,83.993,84.023,83.867,83.909,275200000.0
2007-08-15 18:40:00,83.938,83.974,83.89,83.965,295800000.0
2007-08-15 18:45:00,83.984,84.083,83.959,83.979,93000000.0
2007-08-15 18:50:00,84.012,84.064,83.939,83.939,127400000.0
2007-08-15 18:55:00,83.941,83.986,83.927,83.929,120800000.0
2007-08-15 19:00:00,83.913,83.915,83.864,83.88,99600000.0
2007-08-15 19:05:00,83.915,84.003,83.915,83.99,134400000.0
2007-08-15 19:10:00,83.984,84.029,83.977,84.028,78400000.0
2007-08-15 19:15:00,84.005,84.183,84.005,84.159,86200000.0
2007-08-15 19:20:00,84.162,84.165,84.11,84.143,109800000.0
2007-08-15 19:25:00,84.156,84.222,84.133,84.133,84800000.0
2007-08-15 19:30:00,84.156,84.201,84.137,84.179,61200000.0
2007-08-15 19:35:00,84.177,84.312,84.177,84.299,68800000.0
2007-08-15 19:40:00,84.299,84.524,84.289,84.524,56000000.0
2007-08-15 19:45:00,84.556,84.605,84.489,84.489,85200000.0
2007-08-15 19:50:00,84.452,84.522,84.401,84.522,67000000.0
2007-08-15 19:55:00,84.535,84.542,84.448,84.448,64000000.0
2007-08-15 20:00:00,84.401,84.406,84.322,84.34,93800000.0
2007-08-15 20:05:00,84.335,84.335,84.164,84.185,91600000.0
2007-08-15 20:10:00,84.159,84.178,84.088,84.13,55400000.0
2007-08-15 20:15:00,84.138,84.175,84.097,84.132,102400000.0
2007-08-15 20:20:00,84.152,84.233,84.137,84.147,78800000.0
2007-08-15 20:25:00,84.114,84.218,84.114,84.19,57000000.0
2007-08-15 20:30:00,84.172,84.187,84.114,84.114,73600000.0
2007-08-15 20:35:00,84.104,84.114,83.92,83.99,62400000.0
2007-08-15 20:40:00,84.0,84.069,83.993,84.05,64000000.0
2007-08-15 20:45:00,84.047,84.057,83.71,83.724,68800000.0
2007-08-15 20:50:00,83.689,83.81,83.655,83.756,82000000.0
2007-08-15 20:55:00,83.75,83.795,83.658,83.668,59200000.0
2007-08-15 21:00:00,83.679,83.754,83.651,83.651,70800000.0
2007-08-15 21:05:00,83.674,83.694,83.611,83.627,69200000.0
2007-08-15 21:10:00,83.61,83.639,83.443,83.477,60800000.0
2007-08-15 21:15:00,83.46,83.465,83.316,83.462,63400000.0
2007-08-15 21:20:00,83.466,83.515,83.387,83.401,56000000.0
2007-08-15 21:25:00,83.443,83.454,83.311,83.311,44200000.0
2007-08-15 21:30:00,83.288,83.291,83.181,83.217,72000000.0
2007-08-15 21:35:00,83.22,83.257,83.148,83.236,65600000.0
2007-08-15 21:40:00,83.24,83.31,83.236,83.28,64000000.0
2007-08-15 21:45:00,83.283,83.304,83.251,83.274,69800000.0
2007-08-15 21:50:00,83.262,83.262,83.144,83.145,63400000.0
2007-08-15 21:55:00,83.111,83.142,83.045,83.045,73600000.0
2007-08-15 22:00:00,83.049,83.127,83.049,83.118,78400000.0
2007-08-15 22:05:00,83.139,83.147,83.08,83.087,67600000.0
2007-08-15 22:10:00,83.106,83.18,83.106,83.166,62400000.0
2007-08-15 22:15:00,83.159,83.26,83.124,83.26,68800000.0
2007-08-15 22:20:00,83.274,83.35,83.274,83.284,60800000.0
2007-08-15 22:25:00,83.292,83.307,83.27,83.273,57600000.0
2007-08-15 22:30:00,83.272,83.273,83.194,83.234,56000000.0
2007-08-15 22:35:00,83.223,83.235,83.102,83.117,85200000.0
2007-08-15 22:40:00,83.12,83.127,83.015,83.032,68200000.0
2007-08-15 22:45:00,83.012,83.017,82.964,82.976,67600000.0
2007-08-15 22:50:00,82.969,82.969,82.777,82.808,57600000.0
2007-08-15 22:55:00,82.795,82.801,82.739,82.739,80000000.0
2007-08-15 23:00:00,82.711,82.736,82.661,82.677,76200000.0
2007-08-15 23:05:00,82.676,82.713,82.665,82.671,93200000.0
2007-08-15 23:10:00,82.667,82.667,82.605,82.622,62800000.0
2007-08-15 23:15:00,82.625,82.625,82.584,82.586,65600000.0
2007-08-15 23:20:00,82.59,82.599,82.459,82.491,66000000.0
2007-08-15 23:25:00,82.489,82.519,82.405,82.434,68800000.0
2007-08-15 23:30:00,82.441,82.441,82.31,82.31,67200000.0
2007-08-15 23:35:00,82.296,82.32,82.171,82.32,63400000.0
2007-08-15 23:40:00,82.322,82.356,82.299,82.302,96000000.0
2007-08-15 23:45:00,82.268,82.309,82.249,82.296,70800000.0
2007-08-15 23:50:00,82.299,82.299,82.209,82.237,61200000.0
2007-08-15 23:55:00,82.241,82.252,82.057,82.064,67600000.0
2007-08-16 00:00:00,82.05,82.12,82.048,82.119,64000000.0
2007-08-16 00:05:00,82.106,82.136,82.082,82.114,53800000.0
2007-08-16 00:10:00,82.121,82.193,82.1,82.18,64000000.0
2007-08-16 00:15:00,82.192,82.263,82.186,82.258,56000000.0
2007-08-16 00:20:00,82.257,82.285,82.209,82.232,74200000.0
2007-08-16 00:25:00,82.245,82.245,82.143,82.173,73600000.0
2007-08-16 00:30:00,82.176,82.192,82.153,82.178,68800000.0
2007-08-16 00:35:00,82.181,82.236,82.166,82.23,61200000.0
2007-08-16 00:40:00,82.229,82.27,82.204,82.214,78400000.0
2007-08-16 00:45:00,82.207,82.217,82.068,82.077,64400000.0
2007-08-16 00:50:00,82.045,82.048,81.966,82.034,64000000.0
2007-08-16 00:55:00,82.029,82.079,82.004,82.078,61200000.0
2007-08-16 01:00:00,82.076,82.146,82.069,82.136,53200000.0
2007-08-16 01:05:00,82.153,82.248,82.078,82.217,70400000.0
2007-08-16 01:10:00,82.21,82.253,82.153,82.153,67200000.0
2007-08-16 01:15:00,82.173,82.181,82.151,82.174,79200000.0
2007-08-16 01:20:00,82.16,82.168,82.111,82.126,61200000.0
2007-08-16 01:25:00,82.126,82.132,82.087,82.107,68800000.0
2007-08-16 01:30:00,82.109,82.148,82.097,82.137,73000000.0
2007-08-16 01:35:00,82.119,82.123,82.086,82.096,72000000.0
2007-08-16 01:40:00,82.11,82.118,81.89,81.89,57600000.0
2007-08-16 01:45:00,81.869,81.916,81.738,81.75,74600000.0
2007-08-16 01:50:00,81.753,81.783,81.737,81.778,73000000.0
2007-08-16 01:55:00,81.779,81.873,81.778,81.817,59200000.0
2007-08-16 02:00:00,81.816,81.84,81.752,81.775,72400000.0
2007-08-16 02:05:00,81.802,81.921,81.796,81.915,72400000.0
2007-08-16 02:10:00,81.906,82.021,81.837,81.837,57600000.0
2007-08-16 02:15:00,81.833,81.872,81.788,81.832,58000000.0
2007-08-16 02:20:00,81.801,81.81,81.604,81.681,65600000.0
2007-08-16 02:25:00,81.654,81.664,81.583,81.649,64000000.0
2007-08-16 02:30:00,81.633,81.659,81.569,81.594,65000000.0
2007-08-16 02:35:00,81.66,81.667,81.44,81.59,66400000.0
2007-08-16 02:40:00,81.576,81.709,81.576,81.709,57600000.0
2007-08-16 02:45:00,81.737,81.737,81.647,81.648,63800000.0
2007-08-16 02:50:00,81.635,81.651,81.518,81.602,55800000.0
2007-08-16 02:55:00,81.586,81.612,81.57,81.577,49600000.0
2007-08-16 03:00:00,81.583,81.6,81.489,81.544,64000000.0
2007-08-16 03:05:00,81.519,81.537,81.472,81.522,68800000.0
2007-08-16 03:10:00,81.494,81.497,81.418,81.444,56400000.0
2007-08-16 03:15:00,81.445,81.521,81.445,81.518,69600000.0
2007-08-16 03:20:00,81.533,81.616,81.524,81.579,62400000.0
2007-08-16 03:25:00,81.553,81.559,81.499,81.555,71400000.0
2007-08-16 03:30:00,81.548,81.647,81.486,81.597,52800000.0
2007-08-16 03:35:00,81.612,81.709,81.583,81.702,70400000.0
2007-08-16 03:40:00,81.698,81.712,81.666,81.693,60800000.0
2007-08-16 03:45:00,81.693,81.696,81.513,81.533,61200000.0
2007-08-16 03:50:00,81.541,81.545,81.419,81.458,63400000.0
2007-08-16 03:55:00,81.469,81.472,81.224,81.224,68800000.0
2007-08-16 04:00:00,81.216,81.441,81.216,81.429,64000000.0
2007-08-16 04:05:00,81.399,81.399,81.286,81.346,62400000.0
2007-08-16 04:10:00,81.344,81.344,81.249,81.323,62400000.0
2007-08-16 04:15:00,81.345,81.441,81.343,81.413,64000000.0
2007-08-16 04:20:00,81.413,81.438,81.328,81.43,64400000.0
2007-08-16 04:25:00,81.432,81.433,81.324,81.346,62400000.0
2007-08-16 04:30:00,81.32,81.36,81.215,81.296,59200000.0
2007-08-16 04:35:00,81.311,81.314,81.082,81.116,62400000.0
2007-08-16 04:40:00,81.128,81.138,81.094,81.094,56000000.0
2007-08-16 04:45:00,81.09,81.179,81.084,81.164,70800000.0
2007-08-16 04:50:00,81.177,81.238,81.088,81.223,60200000.0
2007-08-16 04:55:00,81.218,81.279,80.97,80.97,66600000.0
2007-08-16 05:00:00,80.953,80.96,80.76,80.777,54200000.0
2007-08-16 05:05:00,80.771,80.83,80.697,80.777,66000000.0
2007-08-16 05:10:00,80.731,80.731,80.353,80.582,62200000.0
2007-08-16 05:15:00,80.61,80.614,80.127,80.31,67200000.0
2007-08-16 05:20:00,80.253,80.274,80.007,80.016,62800000.0
2007-08-16 05:25:00,80.067,80.148,80.022,80.062,60800000.0
2007-08-16 05:30:00,80.074,80.074,79.927,80.012,61800000.0
2007-08-16 05:35:00,80.027,80.04,79.404,79.404,63400000.0
2007-08-16 05:40:00,79.35,79.424,78.981,79.318,62400000.0
2007-08-16 05:45:00,79.319,79.383,78.935,79.383,70400000.0
2007-08-16 05:50:00,79.434,79.765,79.421,79.441,64000000.0
2007-08-16 05:55:00,79.351,79.389,78.916,79.114,62400000.0
2007-08-16 06:00:00,79.184,79.514,79.184,79.302,56000000.0
2007-08-16 06:05:00,79.377,79.586,79.377,79.468,65600000.0
2007-08-16 06:10:00,79.494,79.755,79.416,79.738,65600000.0
2007-08-16 06:15:00,79.749,79.837,79.678,79.828,62400000.0
2007-08-16 06:20:00,79.849,80.087,79.759,79.759,66600000.0
2007-08-16 06:25:00,79.759,79.993,79.759,79.852,56000000.0
2007-08-16 06:30:00,79.873,80.067,79.873,80.022,67200000.0
2007-08-16 06:35:00,80.019,80.39,80.019,80.39,64000000.0
2007-08-16 06:40:00,80.431,80.657,80.423,80.489,68800000.0
2007-08-16 06:45:00,80.485,80.485,80.389,80.442,63400000.0
2007-08-16 06:50:00,80.439,80.448,79.987,80.011,71800000.0
2007-08-16 06:55:00,80.04,80.308,80.04,80.204,62400000.0
2007-08-16 07:00:00,80.201,80.293,80.194,80.278,71800000.0
2007-08-16 07:05:00,80.278,80.305,80.138,80.238,62800000.0
2007-08-16 07:10:00,80.231,80.273,80.2,80.246,60800000.0
2007-08-16 07:15:00,80.254,80.322,80.254,80.318,65600000.0
2007-08-16 07:20:00,80.337,80.361,80.253,80.29,72000000.0
2007-08-16 07:25:00,80.289,80.289,80.055,80.063,73000000.0
2007-08-16 07:30:00,80.02,80.02,79.839,79.931,70400000.0
2007-08-16 07:35:00,79.927,79.966,79.805,79.826,62800000.0
2007-08-16 07:40:00,79.889,80.068,79.889,80.068,60200000.0
2007-08-16 07:45:00,80.067,80.167,80.045,80.045,68200000.0
2007-08-16 07:50:00,79.995,80.079,79.959,80.079,62400000.0
2007-08-16 07:55:00,80.103,80.18,80.091,80.139,63800000.0
2007-08-16 08:00:00,80.149,80.173,79.966,79.966,60800000.0
2007-08-16 08:05:00,79.946,80.022,79.91,79.993,69200000.0
2007-08-16 08:10:00,79.99,80.046,79.99,80.035,64400000.0
2007-08-16 08:15:00,80.05,80.06,80.014,80.02,65000000.0
2007-08-16 08:20:00,80.031,80.04,79.906,79.906,74000000.0
2007-08-16 08:25:00,79.894,80.06,79.885,80.06,64000000.0
2007-08-16 08:30:00,80.057,80.057,79.898,79.898,64000000.0
2007-08-16 08:35:00,79.877,80.007,79.86,80.007,73600000.0
2007-08-16 08:40:00,80.041,80.147,80.035,80.112,71400000.0
2007-08-16 08:45:00,80.101,80.124,79.969,79.969,68800000.0
2007-08-16 08:50:00,79.953,80.024,79.914,80.005,72000000.0
2007-08-16 08:55:00,79.996,80.087,79.993,80.056,67200000.0
2007-08-16 09:00:00,80.067,80.087,79.996,80.002,67600000.0
2007-08-16 09:05:00,80.021,80.166,80.021,80.084,67600000.0
2007-08-16 09:10:00,80.092,80.222,80.091,80.222,60800000.0
2007-08-16 09:15:00,80.231,80.279,80.208,80.227,62400000.0
2007-08-16 09:20:00,80.234,80.288,80.207,80.216,70400000.0
2007-08-16 09:25:00,80.215,80.261,80.215,80.258,58000000.0
2007-08-16 09:30:00,80.275,80.289,80.17,80.179,64000000.0
2007-08-16 09:35:00,80.188,80.227,80.157,80.176,68800000.0
2007-08-16 09:40:00,80.157,80.224,80.137,80.21,66600000.0
2007-08-16 09:45:00,80.232,80.323,80.224,80.249,61200000.0
2007-08-16 09:50:00,80.271,80.279,80.146,80.146,67200000.0
2007-08-16 09:55:00,80.124,80.124,79.863,80.004,78400000.0
2007-08-16 10:00:00,80.01,80.046,79.917,79.99,62800000.0
2007-08-16 10:05:00,79.974,79.974,79.774,79.792,67200000.0
2007-08-16 10:10:00,79.804,79.808,79.543,79.585,65400000.0
2007-08-16 10:15:00,79.573,79.574,79.373,79.373,59200000.0
2007-08-16 10:20:00,79.327,79.327,79.121,79.127,69200000.0
2007-08-16 10:25:00,79.058,79.41,78.9,79.394,59200000.0
2007-08-16 10:30:00,79.32,79.439,79.29,79.422,66000000.0
2007-08-16 10:35:00,79.405,79.636,79.365,79.625,57600000.0
2007-08-16 10:40:00,79.6,79.692,79.597,79.647,64000000.0
2007-08-16 10:45:00,79.636,79.645,79.413,79.413,62400000.0
2007-08-16 10:50:00,79.432,79.432,79.35,79.41,74000000.0
2007-08-16 10:55:00,79.414,79.445,79.341,79.41,68200000.0
2007-08-16 11:00:00,79.427,79.512,79.408,79.512,68000000.0
2007-08-16 11:05:00,79.49,79.544,79.468,79.5,81600000.0
2007-08-16 11:10:00,79.477,79.477,79.388,79.437,67200000.0
2007-08-16 11:15:00,79.42,79.42,79.261,79.261,65600000.0
2007-08-16 11:20:00,79.253,79.308,79.231,79.308,64000000.0
2007-08-16 11:25:00,79.3,79.3,79.081,79.1,71400000.0
2007-08-16 11:30:00,79.055,79.097,79.039,79.092,68800000.0
2007-08-16 11:35:00,79.106,79.133,78.95,79.11,57600000.0
2007-08-16 11:40:00,79.111,79.115,79.018,79.02,67000000.0
2007-08-16 11:45:00,79.024,79.037,78.941,78.943,67600000.0
2007-08-16 11:50:00,78.946,79.064,78.933,79.062,65000000.0
2007-08-16 11:55:00,79.104,79.142,79.028,79.04,64400000.0
2007-08-16 12:00:00,79.005,79.005,78.781,78.79,65400000.0
2007-08-16 12:05:00,78.782,78.782,78.602,78.602,66600000.0
2007-08-16 12:10:00,78.557,78.557,78.156,78.195,59200000.0
2007-08-16 12:15:00,78.209,78.29,78.171,78.27,72000000.0
2007-08-16 12:20:00,78.298,78.503,78.297,78.47,73600000.0
2007-08-16 12:25:00,78.493,78.5,78.106,78.106,64000000.0
2007-08-16 12:30:00,78.01,78.01,77.325,77.325,70400000.0
2007-08-16 12:35:00,77.055,77.251,76.728,77.122,67000000.0
2007-08-16 12:40:00,77.203,77.415,77.203,77.293,73400000.0
2007-08-16 12:45:00,77.263,77.752,77.263,77.752,67200000.0
2007-08-16 12:50:00,77.784,77.92,77.781,77.92,60800000.0
2007-08-16 12:55:00,77.961,78.021,77.592,77.592,72000000.0
2007-08-16 13:00:00,77.513,77.527,77.356,77.459,67000000.0
2007-08-16 13:05:00,77.465,77.527,77.258,77.506,68800000.0
2007-08-16 13:10:00,77.54,77.566,77.26,77.277,70400000.0
2007-08-16 13:15:00,77.327,77.373,77.277,77.373,70400000.0
2007-08-16 13:20:00,77.356,77.378,77.154,77.154,62400000.0
2007-08-16 13:25:00,77.156,77.185,76.959,77.082,75200000.0
2007-08-16 13:30:00,77.085,77.392,77.055,77.357,67600000.0
2007-08-16 13:35:00,77.343,77.345,77.208,77.345,116800000.0
2007-08-16 13:40:00,77.363,77.504,77.332,77.459,127400000.0
2007-08-16 13:45:00,77.446,77.472,77.366,77.366,88000000.0
2007-08-16 13:50:00,77.369,77.375,77.143,77.162,91200000.0
2007-08-16 13:55:00,77.16,77.214,77.125,77.214,103400000.0
2007-08-16 14:00:00,77.216,77.381,77.215,77.38,119800000.0
2007-08-16 14:05:00,77.368,77.422,77.181,77.181,149800000.0
2007-08-16 14:10:00,77.146,77.406,77.128,77.363,101800000.0
2007-08-16 14:15:00,77.347,77.426,77.266,77.416,96000000.0
2007-08-16 14:20:00,77.442,77.533,77.413,77.533,138600000.0
2007-08-16 14:25:00,77.528,77.686,77.485,77.678,91200000.0
2007-08-16 14:30:00,77.696,78.185,77.696,78.185,140800000.0
2007-08-16 14:35:00,78.146,78.361,78.008,78.361,107200000.0
2007-08-16 14:40:00,78.355,78.601,78.343,78.601,120000000.0
2007-08-16 14:45:00,78.588,78.588,78.261,78.29,89600000.0
2007-08-16 14:50:00,78.282,78.386,78.256,78.386,104400000.0
2007-08-16 14:55:00,78.415,78.521,78.238,78.238,75600000.0
2007-08-16 15:00:00,78.218,78.281,78.138,78.265,91600000.0
2007-08-16 15:05:00,78.278,78.291,78.187,78.187,84600000.0
2007-08-16 15:10:00,78.221,78.423,78.221,78.337,158800000.0
2007-08-16 15:15:00,78.314,78.314,78.099,78.123,119400000.0
2007-08-16 15:20:00,78.138,78.494,78.138,78.494,126400000.0
2007-08-16 15:25:00,78.504,78.535,78.276,78.354,213200000.0
2007-08-16 15:30:00,78.228,78.328,78.079,78.159,258000000.0
2007-08-16 15:35:00,78.19,78.405,78.164,78.175,191400000.0
2007-08-16 15:40:00,78.11,78.227,78.085,78.227,158600000.0
2007-08-16 15:45:00,78.299,78.474,78.272,78.333,99200000.0
2007-08-16 15:50:00,78.321,78.398,78.316,78.343,97000000.0
2007-08-16 15:55:00,78.371,78.382,78.162,78.173,143400000.0
2007-08-16 16:00:00,78.137,78.139,78.024,78.028,223400000.0
2007-08-16 16:05:00,78.042,78.064,78.019,78.025,204600000.0
2007-08-16 16:10:00,78.06,78.153,78.046,78.074,172200000.0
2007-08-16 16:15:00,78.066,78.066,77.742,77.768,176000000.0
2007-08-16 16:20:00,77.699,77.699,77.324,77.339,139600000.0
2007-08-16 16:25:00,77.409,77.467,77.302,77.352,123600000.0
2007-08-16 16:30:00,77.318,77.559,77.188,77.559,124600000.0
2007-08-16 16:35:00,77.586,77.638,77.569,77.63,221600000.0
2007-08-16 16:40:00,77.662,77.683,77.6,77.673,212800000.0
2007-08-16 16:45:00,77.672,77.834,77.66,77.776,222800000.0
2007-08-16 16:50:00,77.738,77.933,77.734,77.933,194000000.0
2007-08-16 16:55:00,77.978,78.01,77.462,77.463,146400000.0
2007-08-16 17:00:00,77.446,77.709,77.438,77.705,209800000.0
2007-08-16 17:05:00,77.726,77.966,77.726,77.966,277400000.0
2007-08-16 17:10:00,77.969,77.969,77.747,77.79,140800000.0
2007-08-16 17:15:00,77.754,77.769,77.544,77.544,156200000.0
2007-08-16 17:20:00,77.492,77.572,77.418,77.444,88000000.0
2007-08-16 17:25:00,77.439,77.634,77.406,77.615,157800000.0
2007-08-16 17:30:00,77.591,77.616,77.54,77.54,259000000.0
2007-08-16 17:35:00,77.511,77.514,77.344,77.505,144000000.0
2007-08-16 17:40:00,77.498,77.55,77.469,77.512,147600000.0
2007-08-16 17:45:00,77.503,77.503,77.259,77.26,233000000.0
2007-08-16 17:50:00,77.235,77.27,77.174,77.268,177600000.0
2007-08-16 17:55:00,77.277,77.319,77.215,77.244,201600000.0
2007-08-16 18:00:00,77.222,77.222,76.839,76.839,176400000.0
2007-08-16 18:05:00,76.794,76.794,75.997,76.073,172200000.0
2007-08-16 18:10:00,76.141,76.541,76.141,76.378,87400000.0
2007-08-16 18:15:00,76.419,76.727,76.419,76.602,206800000.0
2007-08-16 18:20:00,76.629,76.675,76.422,76.596,189200000.0
2007-08-16 18:25:00,76.56,76.568,76.469,76.529,136400000.0
2007-08-16 18:30:00,76.504,76.658,76.494,76.654,169800000.0
2007-08-16 18:35:00,76.652,76.658,76.403,76.403,276400000.0
2007-08-16 18:40:00,76.332,76.343,75.842,75.842,296000000.0
2007-08-16 18:45:00,75.796,75.961,75.726,75.952,92800000.0
2007-08-16 18:50:00,75.95,75.95,75.473,75.473,128800000.0
2007-08-16 18:55:00,75.446,75.482,75.285,75.345,122000000.0
2007-08-16 19:00:00,75.348,75.596,75.232,75.591,99200000.0
2007-08-16 19:05:00,75.594,75.625,75.552,75.553,143200000.0
2007-08-16 19:10:00,75.554,75.907,75.554,75.741,77800000.0
2007-08-16 19:15:00,75.737,76.133,75.731,76.099,86400000.0
2007-08-16 19:20:00,76.13,76.179,75.805,75.935,109800000.0
2007-08-16 19:25:00,75.947,75.956,75.811,75.873,91200000.0
2007-08-16 19:30:00,75.896,75.988,75.729,75.729,60600000.0
2007-08-16 19:35:00,75.729,76.075,75.729,76.075,69200000.0
2007-08-16 19:40:00,76.077,76.241,76.077,76.14,55400000.0
2007-08-16 19:45:00,76.052,76.121,75.961,76.011,84000000.0
2007-08-16 19:50:00,76.021,76.393,76.021,76.393,66600000.0
2007-08-16 19:55:00,76.446,76.75,76.443,76.584,64000000.0
2007-08-16 20:00:00,76.568,76.572,76.344,76.472,94400000.0
2007-08-16 20:05:00,76.53,76.765,76.53,76.626,92000000.0
2007-08-16 20:10:00,76.592,76.691,76.413,76.691,56000000.0
2007-08-16 20:15:00,76.755,77.005,76.739,76.84,102400000.0
2007-08-16 20:20:00,76.86,76.86,76.528,76.628,77600000.0
2007-08-16 20:25:00,76.613,76.762,76.572,76.762,66600000.0
2007-08-16 20:30:00,76.777,76.777,76.38,76.438,73000000.0
2007-08-16 20:35:00,76.498,76.64,76.485,76.64,62400000.0
2007-08-16 20:40:00,76.681,76.76,76.675,76.714,64000000.0
2007-08-16 20:45:00,76.723,76.83,76.658,76.764,69200000.0
2007-08-16 20:50:00,76.728,76.801,76.709,76.801,81600000.0
2007-08-16 20:55:00,76.793,76.892,76.791,76.866,58600000.0
2007-08-16 21:00:00,76.866,76.866,76.705,76.74,73000000.0
2007-08-16 21:05:00,76.74,76.754,76.149,76.152,67600000.0
2007-08-16 21:10:00,76.137,76.325,76.058,76.325,60200000.0
2007-08-16 21:15:00,76.331,76.519,76.319,76.519,64000000.0
2007-08-16 21:20:00,76.517,76.606,76.495,76.495,56400000.0
2007-08-16 21:25:00,76.481,76.517,76.429,76.516,57600000.0
2007-08-16 21:30:00,76.525,76.75,76.507,76.554,72000000.0
2007-08-16 21:35:00,76.606,76.903,76.606,76.832,66000000.0
2007-08-16 21:40:00,76.745,77.104,76.7,77.104,64000000.0
2007-08-16 21:45:00,77.102,77.406,77.092,77.406,70400000.0
2007-08-16 21:50:00,77.476,77.762,77.368,77.762,63800000.0
2007-08-16 21:55:00,77.75,77.855,77.683,77.84,73600000.0
2007-08-16 22:00:00,77.882,78.61,77.882,78.554,78800000.0
2007-08-16 22:05:00,78.545,78.545,78.289,78.35,68800000.0
2007-08-16 22:10:00,78.338,78.751,78.295,78.723,63200000.0
2007-08-16 22:15:00,78.774,78.965,78.774,78.965,68800000.0
2007-08-16 22:20:00,78.972,78.992,78.679,78.763,60800000.0
2007-08-16 22:25:00,78.784,78.821,78.764,78.776,57600000.0
2007-08-16 22:30:00,78.756,78.756,78.554,78.572,56000000.0
2007-08-16 22:35:00,78.573,78.687,78.555,78.687,85600000.0
2007-08-16 22:40:00,78.689,78.749,78.649,78.649,68200000.0
2007-08-16 22:45:00,78.64,78.649,78.542,78.552,67200000.0
2007-08-16 22:50:00,78.543,78.556,78.401,78.412,58000000.0
2007-08-16 22:55:00,78.368,78.379,78.24,78.306,79800000.0
2007-08-16 23:00:00,78.313,78.446,78.297,78.446,77000000.0
2007-08-16 23:05:00,78.482,78.681,78.468,78.666,91600000.0
2007-08-16 23:10:00,78.688,78.893,78.657,78.893,64000000.0
2007-08-16 23:15:00,78.921,79.055,78.916,79.055,65600000.0
2007-08-16 23:20:00,79.053,79.213,78.977,79.213,65600000.0
2007-08-16 23:25:00,79.245,79.344,79.238,79.344,69200000.0
2007-08-16 23:30:00,79.407,79.928,79.407,79.928,67200000.0
2007-08-16 23:35:00,79.956,79.956,79.712,79.713,64000000.0
2007-08-16 23:40:00,79.701,79.741,79.648,79.68,95400000.0
2007-08-16 23:45:00,79.692,79.707,79.462,79.483,70800000.0
2007-08-16 23:50:00,79.479,79.481,79.4,79.416,60800000.0
2007-08-16 23:55:00,79.435,79.58,79.413,79.535,66000000.0
2007-08-17 00:00:00,79.546,79.661,79.521,79.661,64000000.0
2007-08-17 00:05:00,79.698,79.816,79.698,79.798,54400000.0
2007-08-17 00:10:00,79.783,79.881,79.76,79.833,64000000.0
2007-08-17 00:15:00,79.876,80.152,79.876,80.141,55400000.0
2007-08-17 00:20:00,80.097,80.127,79.924,80.013,75200000.0
2007-08-17 00:25:00,80.013,80.107,79.936,80.107,75200000.0
2007-08-17 00:30:00,80.15,80.15,79.679,79.679,68800000.0
2007-08-17 00:35:00,79.645,79.654,79.538,79.625,65000000.0
2007-08-17 00:40:00,79.605,79.721,79.591,79.678,77800000.0
2007-08-17 00:45:00,79.683,79.723,79.605,79.605,64400000.0
2007-08-17 00:50:00,79.617,79.669,79.53,79.53,63400000.0
2007-08-17 00:55:00,79.472,79.481,79.221,79.271,62800000.0
2007-08-17 01:00:00,79.291,79.337,77.334,78.116,52800000.0
2007-08-17 01:05:00,78.462,78.853,78.232,78.299,69800000.0
2007-08-17 01:10:00,78.184,78.37,77.771,78.364,67200000.0
2007-08-17 01:15:00,78.301,78.468,78.218,78.439,77800000.0
2007-08-17 01:20:00,78.429,78.557,78.398,78.497,61000000.0
2007-08-17 01:25:00,78.475,78.475,78.297,78.297,68200000.0
2007-08-17 01:30:00,78.244,78.244,77.96,78.138,73600000.0
2007-08-17 01:35:00,78.158,78.344,78.151,78.344,69600000.0
2007-08-17 01:40:00,78.354,78.623,78.333,78.607,56000000.0
2007-08-17 01:45:00,78.597,78.829,78.567,78.829,75200000.0
2007-08-17 01:50:00,78.814,78.814,78.456,78.526,74000000.0
2007-08-17 01:55:00,78.522,78.565,78.431,78.431,58600000.0
2007-08-17 02:00:00,78.34,78.577,78.34,78.525,72000000.0
2007-08-17 02:05:00,78.518,78.518,78.357,78.451,72000000.0
2007-08-17 02:10:00,78.451,78.615,78.432,78.615,58000000.0
2007-08-17 02:15:00,78.608,78.612,78.513,78.579,59200000.0
2007-08-17 02:20:00,78.584,78.584,78.242,78.378,65000000.0
2007-08-17 02:25:00,78.391,78.469,78.32,78.32,63400000.0
2007-08-17 02:30:00,78.277,78.433,78.2,78.432,65000000.0
2007-08-17 02:35:00,78.424,78.424,78.262,78.262,67200000.0
2007-08-17 02:40:00,78.262,78.319,78.232,78.319,57600000.0
2007-08-17 02:45:00,78.292,78.292,78.067,78.2,72400000.0
2007-08-17 02:50:00,78.162,78.39,78.153,78.372,56400000.0
2007-08-17 02:55:00,78.316,78.359,78.287,78.299,49600000.0
2007-08-17 03:00:00,78.294,78.306,77.898,77.954,64000000.0
2007-08-17 03:05:00,77.938,77.938,77.71,77.769,68200000.0
2007-08-17 03:10:00,77.792,77.813,77.412,77.412,57200000.0
2007-08-17 03:15:00,77.35,77.351,77.249,77.308,69200000.0
2007-08-17 03:20:00,77.319,77.319,76.802,77.206,62400000.0
2007-08-17 03:25:00,77.202,77.346,77.202,77.289,72000000.0
2007-08-17 03:30:00,77.295,77.414,77.182,77.274,52800000.0
2007-08-17 03:35:00,77.236,77.307,77.152,77.206,70400000.0
2007-08-17 03:40:00,77.224,77.278,77.212,77.278,60200000.0
2007-08-17 03:45:00,77.271,77.314,77.256,77.314,52800000.0
2007-08-17 03:50:00,77.301,77.348,77.234,77.345,61800000.0
2007-08-17 03:55:00,77.384,77.5,77.384,77.483,68000000.0
2007-08-17 04:00:00,77.478,77.489,77.229,77.369,64000000.0
2007-08-17 04:05:00,77.383,77.392,77.307,77.317,62400000.0
2007-08-17 04:10:00,77.326,77.352,77.256,77.256,61200000.0
2007-08-17 04:15:00,77.233,77.233,77.108,77.176,64000000.0
2007-08-17 04:20:00,77.186,77.348,77.102,77.306,64000000.0
2007-08-17 04:25:00,77.296,77.382,77.262,77.293,62400000.0
2007-08-17 04:30:00,77.313,77.35,77.191,77.243,68800000.0
2007-08-17 04:35:00,77.182,77.226,77.126,77.126,62400000.0
2007-08-17 04:40:00,77.109,77.109,77.003,77.04,56000000.0
2007-08-17 04:45:00,77.041,77.097,77.028,77.074,69800000.0
2007-08-17 04:50:00,77.035,77.167,76.956,77.143,60800000.0
2007-08-17 04:55:00,77.13,77.13,77.017,77.017,60800000.0
2007-08-17 05:00:00,77.007,77.026,76.976,76.997,56800000.0
2007-08-17 05:05:00,76.974,77.029,76.947,76.962,65600000.0
2007-08-17 05:10:00,76.938,76.938,76.777,76.888,62400000.0
2007-08-17 05:15:00,76.905,76.925,76.639,76.647,67400000.0
2007-08-17 05:20:00,76.651,76.666,76.482,76.482,62800000.0
2007-08-17 05:25:00,76.492,76.636,76.468,76.63,61200000.0
2007-08-17 05:30:00,76.634,76.634,76.561,76.603,62800000.0
2007-08-17 05:35:00,76.579,76.622,76.362,76.362,64400000.0
2007-08-17 05:40:00,76.339,76.506,76.323,76.372,62400000.0
2007-08-17 05:45:00,76.367,76.46,76.312,76.446,69800000.0
2007-08-17 05:50:00,76.435,76.443,76.214,76.216,64400000.0
2007-08-17 05:55:00,76.141,76.214,76.098,76.185,62400000.0
2007-08-17 06:00:00,76.203,76.234,76.185,76.195,56000000.0
2007-08-17 06:05:00,76.21,76.21,76.094,76.113,65600000.0
2007-08-17 06:10:00,76.084,76.084,75.735,75.749,65600000.0
2007-08-17 06:15:00,75.732,75.737,75.302,75.302,62400000.0
2007-08-17 06:20:00,75.181,75.609,75.151,75.495,67200000.0
2007-08-17 06:25:00,75.486,75.615,75.486,75.498,49600000.0
2007-08-17 06:30:00,75.504,75.504,75.283,75.283,67600000.0
2007-08-17 06:35:00,75.234,75.302,75.232,75.291,64000000.0
2007-08-17 06:40:00,75.288,75.411,75.276,75.283,68200000.0
2007-08-17 06:45:00,75.29,75.344,75.247,75.313,64400000.0
2007-08-17 06:50:00,75.313,75.336,75.273,75.294,72400000.0
2007-08-17 06:55:00,75.29,75.329,75.271,75.321,62800000.0
2007-08-17 07:00:00,75.322,75.509,75.305,75.509,71400000.0
2007-08-17 07:05:00,75.589,75.65,75.441,75.473,64400000.0
2007-08-17 07:10:00,75.451,75.569,75.433,75.483,60800000.0
2007-08-17 07:15:00,75.491,75.587,75.4,75.422,66000000.0
2007-08-17 07:20:00,75.42,75.516,75.403,75.514,72000000.0
2007-08-17 07:25:00,75.528,75.583,75.526,75.526,73600000.0
2007-08-17 07:30:00,75.529,75.536,75.463,75.463,70400000.0
2007-08-17 07:35:00,75.459,75.473,75.299,75.299,61800000.0
2007-08-17 07:40:00,75.306,75.358,75.298,75.307,60800000.0
2007-08-17 07:45:00,75.314,75.319,75.15,75.256,68200000.0
2007-08-17 07:50:00,75.277,75.401,75.233,75.243,62400000.0
2007-08-17 07:55:00,75.252,75.305,75.15,75.205,63400000.0
2007-08-17 08:00:00,75.288,75.35,75.255,75.255,60800000.0
2007-08-17 08:05:00,75.221,75.271,75.13,75.172,69000000.0
2007-08-17 08:10:00,75.182,75.312,75.128,75.312,64000000.0
2007-08-17 08:15:00,75.326,75.462,75.305,75.373,65600000.0
2007-08-17 08:20:00,75.37,75.43,75.345,75.388,72400000.0
2007-08-17 08:25:00,75.375,75.522,75.375,75.522,64400000.0
2007-08-17 08:30:00,75.529,75.611,75.477,75.548,63400000.0
2007-08-17 08:35:00,75.553,75.618,75.518,75.569,73000000.0
2007-08-17 08:40:00,75.559,75.569,75.455,75.48,72400000.0
2007-08-17 08:45:00,75.518,75.525,75.214,75.249,68800000.0
2007-08-17 08:50:00,75.244,75.305,75.244,75.264,71800000.0
2007-08-17 08:55:00,75.206,75.206,75.0,75.0,67600000.0
2007-08-17 09:00:00,74.989,74.989,74.807,74.822,66600000.0
2007-08-17 09:05:00,74.791,74.791,74.255,74.413,66600000.0
2007-08-17 09:10:00,74.513,74.518,74.382,74.421,60800000.0
2007-08-17 09:15:00,74.476,74.614,74.476,74.604,62400000.0
2007-08-17 09:20:00,74.628,74.74,74.452,74.453,69800000.0
2007-08-17 09:25:00,74.465,74.798,74.465,74.798,58000000.0
2007-08-17 09:30:00,74.861,75.292,74.861,75.256,64000000.0
2007-08-17 09:35:00,75.26,75.337,75.121,75.336,68800000.0
2007-08-17 09:40:00,75.384,75.836,75.384,75.836,67200000.0
2007-08-17 09:45:00,75.962,76.282,75.962,76.21,61200000.0
2007-08-17 09:50:00,76.2,76.2,76.014,76.014,67200000.0
2007-08-17 09:55:00,75.943,75.943,75.419,75.651,78800000.0
2007-08-17 10:00:00,75.639,75.811,75.636,75.743,62400000.0
2007-08-17 10:05:00,75.72,75.862,75.678,75.836,67600000.0
2007-08-17 10:10:00,75.81,75.81,75.661,75.802,66000000.0
2007-08-17 10:15:00,75.814,75.896,75.796,75.896,59200000.0
2007-08-17 10:20:00,75.944,76.216,75.921,76.216,68800000.0
2007-08-17 10:25:00,76.243,76.586,76.235,76.586,58600000.0
2007-08-17 10:30:00,76.611,76.961,76.611,76.888,65600000.0
2007-08-17 10:35:00,76.84,76.891,76.595,76.595,58400000.0
2007-08-17 10:40:00,76.555,76.633,76.466,76.62,64000000.0
2007-08-17 10:45:00,76.586,76.587,76.531,76.583,61800000.0
2007-08-17 10:50:00,76.574,76.603,76.459,76.534,73400000.0
2007-08-17 10:55:00,76.603,77.223,76.601,77.199,68800000.0
2007-08-17 11:00:00,77.176,77.176,76.861,76.944,68800000.0
2007-08-17 11:05:00,76.939,77.149,76.932,77.149,82000000.0
2007-08-17 11:10:00,77.15,77.365,77.15,77.296,67200000.0
2007-08-17 11:15:00,77.277,77.334,77.163,77.164,65600000.0
2007-08-17 11:20:00,77.131,77.131,76.516,76.516,63400000.0
2007-08-17 11:25:00,76.494,76.572,76.192,76.192,72400000.0
2007-08-17 11:30:00,76.155,76.445,76.065,76.44,68800000.0
2007-08-17 11:35:00,76.469,76.473,76.248,76.269,58000000.0
2007-08-17 11:40:00,76.266,76.266,76.071,76.104,67200000.0
2007-08-17 11:45:00,76.098,76.228,76.076,76.227,67400000.0
2007-08-17 11:50:00,76.258,76.316,76.212,76.235,65600000.0
2007-08-17 11:55:00,76.238,76.296,76.144,76.266,62800000.0
2007-08-17 12:00:00,76.278,76.727,76.278,76.622,65000000.0
2007-08-17 12:05:00,76.623,76.641,76.403,76.475,67200000.0
2007-08-17 12:10:00,76.482,76.49,76.17,76.17,59200000.0
2007-08-17 12:15:00,76.149,76.22,76.031,76.187,71400000.0
2007-08-17 12:20:00,76.178,76.271,76.178,76.193,73000000.0
2007-08-17 12:25:00,76.187,76.187,75.955,75.964,64000000.0
2007-08-17 12:30:00,75.989,76.303,75.989,76.293,70400000.0
2007-08-17 12:35:00,76.338,76.364,76.237,76.354,67200000.0
2007-08-17 12:40:00,76.329,76.329,76.171,76.173,73600000.0
2007-08-17 12:45:00,76.172,76.246,76.153,76.216,67600000.0
2007-08-17 12:50:00,76.268,76.625,76.268,76.625,60800000.0
2007-08-17 12:55:00,76.672,76.672,76.246,76.246,72000000.0
2007-08-17 13:00:00,76.241,76.302,76.223,76.275,67200000.0
2007-08-17 13:05:00,76.273,76.426,76.251,76.426,68800000.0
2007-08-17 13:10:00,76.45,76.783,76.447,76.758,69800000.0
2007-08-17 13:15:00,76.784,76.819,76.62,76.62,70400000.0
2007-08-17 13:20:00,76.57,76.695,76.545,76.676,65400000.0
2007-08-17 13:25:00,76.684,76.813,76.659,76.727,75000000.0
2007-08-17 13:30:00,76.689,76.689,76.624,76.624,67200000.0
2007-08-17 13:35:00,76.634,76.761,76.634,76.761,117400000.0
2007-08-17 13:40:00,76.747,76.749,76.399,76.546,127800000.0
2007-08-17 13:45:00,76.548,76.812,76.53,76.812,88000000.0
2007-08-17 13:50:00,76.857,77.013,76.857,76.947,91200000.0
2007-08-17 13:55:00,76.96,77.054,76.927,77.054,104000000.0
2007-08-17 14:00:00,77.114,77.505,77.114,77.405,118200000.0
2007-08-17 14:05:00,77.399,77.602,77.364,77.602,149800000.0
2007-08-17 14:10:00,77.615,77.643,77.351,77.351,102800000.0
2007-08-17 14:15:00,77.438,78.344,77.438,78.111,96000000.0
2007-08-17 14:20:00,77.994,78.954,77.923,78.856,139200000.0
2007-08-17 14:25:00,78.849,79.02,78.41,78.883,90000000.0
2007-08-17 14:30:00,78.769,79.107,78.734,79.098,140600000.0
2007-08-17 14:35:00,79.104,79.254,79.037,79.093,107200000.0
2007-08-17 14:40:00,79.054,79.151,78.904,78.906,120400000.0
2007-08-17 14:45:00,78.841,78.848,78.405,78.478,89600000.0
2007-08-17 14:50:00,78.491,78.609,78.374,78.389,104400000.0
2007-08-17 14:55:00,78.415,78.683,78.402,78.641,75200000.0
2007-08-17 15:00:00,78.738,79.073,78.716,79.039,91200000.0
2007-08-17 15:05:00,79.01,79.148,78.965,79.121,86400000.0
2007-08-17 15:10:00,79.106,79.827,79.106,79.622,159200000.0
2007-08-17 15:15:00,79.6,80.135,79.6,79.756,119800000.0
2007-08-17 15:20:00,79.765,79.811,79.276,79.276,125800000.0
2007-08-17 15:25:00,79.281,79.649,79.281,79.649,212200000.0
2007-08-17 15:30:00,79.527,79.971,79.502,79.971,256800000.0
2007-08-17 15:35:00,79.984,80.142,79.971,80.106,191400000.0
2007-08-17 15:40:00,80.118,80.164,79.583,79.644,158000000.0
2007-08-17 15:45:00,79.522,79.522,78.687,78.703,99000000.0
2007-08-17 15:50:00,78.719,78.847,78.63,78.63,97600000.0
2007-08-17 15:55:00,78.613,78.613,78.073,78.095,144000000.0
2007-08-17 16:00:00,78.051,78.493,78.006,78.493,224800000.0
2007-08-17 16:05:00,78.576,79.087,78.576,78.732,204000000.0
2007-08-17 16:10:00,78.687,78.707,78.431,78.459,171400000.0
2007-08-17 16:15:00,78.477,78.478,78.229,78.291,176400000.0
2007-08-17 16:20:00,78.313,78.634,78.275,78.547,141200000.0
2007-08-17 16:25:00,78.589,78.904,78.589,78.69,124800000.0
2007-08-17 16:30:00,78.636,78.781,78.625,78.636,127400000.0
2007-08-17 16:35:00,78.657,78.67,78.473,78.48,219600000.0
2007-08-17 16:40:00,78.484,78.495,77.991,78.147,212200000.0
2007-08-17 16:45:00,78.143,78.143,77.829,77.829,226000000.0
2007-08-17 16:50:00,77.782,78.32,77.734,78.26,193800000.0
2007-08-17 16:55:00,78.225,78.287,77.905,77.905,147400000.0
2007-08-17 17:00:00,77.86,77.955,77.825,77.911,208000000.0
2007-08-17 17:05:00,77.842,77.861,77.539,77.638,276000000.0
2007-08-17 17:10:00,77.641,77.718,77.498,77.718,140000000.0
2007-08-17 17:15:00,77.797,77.861,77.78,77.828,156600000.0
2007-08-17 17:20:00,77.798,77.877,77.797,77.866,88800000.0
2007-08-17 17:25:00,77.903,78.263,77.898,78.169,158400000.0
2007-08-17 17:30:00,78.164,78.368,78.164,78.357,259400000.0
2007-08-17 17:35:00,78.391,78.521,78.39,78.508,144000000.0
2007-08-17 17:40:00,78.485,78.485,78.297,78.37,149000000.0
2007-08-17 17:45:00,78.418,78.491,78.395,78.438,232600000.0
2007-08-17 17:50:00,78.435,78.48,78.324,78.324,178000000.0
2007-08-17 17:55:00,78.309,78.32,78.277,78.284,201000000.0
2007-08-17 18:00:00,78.29,78.35,78.238,78.323,175200000.0
2007-08-17 18:05:00,78.334,78.41,78.302,78.41,171600000.0
2007-08-17 18:10:00,78.406,78.847,78.385,78.847,88000000.0
2007-08-17 18:15:00,78.955,79.203,78.955,78.97,207600000.0
2007-08-17 18:20:00,78.962,79.07,78.923,79.07,187000000.0
2007-08-17 18:25:00,79.061,79.144,79.045,79.127,135400000.0
2007-08-17 18:30:00,79.134,79.366,79.112,79.366,168800000.0
2007-08-17 18:35:00,79.364,79.472,79.292,79.292,275000000.0
2007-08-17 18:40:00,79.302,79.426,79.291,79.405,296200000.0
2007-08-17 18:45:00,79.395,79.478,79.384,79.477,92200000.0
2007-08-17 18:50:00,79.497,79.497,79.168,79.275,127800000.0
2007-08-17 18:55:00,79.259,79.34,79.247,79.34,121000000.0
2007-08-17 19:00:00,79.356,79.511,79.355,79.446,105600000.0
2007-08-17 19:05:00,79.452,79.6,79.442,79.547,138000000.0
2007-08-17 19:10:00,79.522,79.525,79.46,79.493,78400000.0
2007-08-17 19:15:00,79.481,79.642,79.481,79.569,86400000.0
2007-08-17 19:20:00,79.58,79.585,79.483,79.483,110200000.0
2007-08-17 19:25:00,79.457,79.498,79.428,79.461,89600000.0
2007-08-17 19:30:00,79.47,79.652,79.455,79.625,60800000.0
2007-08-17 19:35:00,79.626,79.786,79.607,79.786,69200000.0
2007-08-17 19:40:00,79.77,79.783,79.552,79.606,56000000.0
2007-08-17 19:45:00,79.595,79.595,79.503,79.534,84800000.0
2007-08-17 19:50:00,79.543,79.585,79.469,79.469,67200000.0
2007-08-17 19:55:00,79.448,79.456,79.345,79.456,63400000.0
2007-08-17 20:00:00,79.446,79.446,79.032,79.032,94200000.0
2007-08-17 20:05:00,79.068,79.156,79.068,79.156,90000000.0
2007-08-17 20:10:00,79.165,79.177,78.894,78.967,46800000.0
2007-08-17 20:15:00,78.965,79.067,78.96,79.063,102400000.0
2007-08-17 20:20:00,79.047,79.068,79.0,79.0,78800000.0
2007-08-17 20:25:00,78.978,79.06,78.966,79.008,65600000.0
2007-08-17 20:30:00,78.99,78.99,78.872,78.921,73000000.0
2007-08-17 20:35:00,78.947,78.969,78.921,78.938,62400000.0
2007-08-17 20:40:00,78.941,78.948,78.887,78.935,64000000.0
2007-08-17 20:45:00,78.951,78.984,78.887,78.912,68800000.0
2007-08-17 20:50:00,78.923,78.923,78.866,78.867,81600000.0
2007-08-17 20:55:00,78.864,78.928,78.826,78.925,59200000.0
2007-08-17 21:00:00,78.927,78.963,78.902,78.952,64000000.0
2007-08-17 21:05:00,78.972,79.316,78.972,79.316,68800000.0
2007-08-17 21:10:00,79.329,79.581,79.326,79.577,60200000.0
2007-08-17 21:15:00,79.571,79.595,79.432,79.509,64000000.0
2007-08-17 21:20:00,79.483,79.505,79.416,79.422,55400000.0
2007-08-17 21:25:00,79.439,79.463,79.351,79.371,49600000.0
2007-08-17 21:30:00,79.368,79.429,79.34,79.376,72400000.0
2007-08-17 21:35:00,79.39,79.544,79.384,79.534,65600000.0
2007-08-17 21:40:00,79.525,79.54,79.391,79.404,65600000.0
2007-08-17 21:45:00,79.423,79.554,79.412,79.53,70800000.0
2007-08-17 21:50:00,79.487,79.487,79.418,79.45,64000000.0
2007-08-17 21:55:00,79.453,79.538,79.378,79.378,73600000.0
2007-08-17 22:00:00,79.314,79.467,79.314,79.441,78400000.0
2007-08-17 22:05:00,79.437,79.466,79.381,79.46,68800000.0
2007-08-17 22:10:00,79.439,79.443,79.396,79.426,61800000.0
2007-08-17 22:15:00,79.422,79.447,79.352,79.352,68600000.0
2007-08-17 22:20:00,79.34,79.406,79.337,79.394,60800000.0
2007-08-17 22:25:00,79.393,79.408,79.344,79.376,60800000.0
2007-08-17 22:30:00,79.397,79.455,79.376,79.455,64000000.0
2007-08-17 22:35:00,79.395,79.402,79.334,79.362,87200000.0
2007-08-17 22:40:00,79.354,79.466,79.295,79.466,69200000.0
2007-08-17 22:45:00,79.473,79.524,79.462,79.519,67600000.0
2007-08-17 22:50:00,79.539,79.56,79.465,79.473,57600000.0
2007-08-17 22:55:00,79.47,79.524,79.47,79.481,80400000.0
2007-08-19 23:00:00,79.405,79.405,79.179,79.179,77200000.0
2007-08-19 23:05:00,79.157,79.173,79.033,79.112,92800000.0
2007-08-19 23:10:00,79.105,79.202,79.023,79.202,64000000.0
2007-08-19 23:15:00,79.199,79.205,79.17,79.17,65000000.0
2007-08-19 23:20:00,79.253,79.254,79.189,79.242,49600000.0
2007-08-19 23:25:00,79.375,79.498,79.246,79.491,68800000.0
2007-08-19 23:30:00,79.504,79.633,79.491,79.626,67200000.0
2007-08-19 23:35:00,79.624,79.791,79.624,79.788,63400000.0
2007-08-19 23:40:00,79.781,79.845,79.771,79.83,96000000.0
2007-08-19 23:45:00,79.815,79.833,79.744,79.744,70400000.0
2007-08-19 23:50:00,79.74,79.842,79.702,79.761,60200000.0
2007-08-19 23:55:00,79.762,79.767,79.653,79.714,67200000.0
2007-08-20 00:00:00,79.722,79.742,79.689,79.7,63400000.0
2007-08-20 00:05:00,79.662,79.662,79.614,79.638,43200000.0
2007-08-20 00:10:00,79.625,79.625,79.57,79.608,63400000.0
2007-08-20 00:15:00,79.63,79.673,79.628,79.661,64000000.0
2007-08-20 00:20:00,79.659,79.68,79.634,79.656,75200000.0
2007-08-20 00:25:00,79.67,79.769,79.657,79.747,78400000.0
2007-08-20 00:30:00,79.74,79.75,79.702,79.72,69200000.0
2007-08-20 00:35:00,79.71,79.715,79.667,79.667,61200000.0
2007-08-20 00:40:00,79.663,79.669,79.385,79.413,78800000.0
2007-08-20 00:45:00,79.398,79.551,79.388,79.538,64000000.0
2007-08-20 00:50:00,79.561,79.569,79.475,79.475,64000000.0
2007-08-20 00:55:00,79.479,79.483,79.059,79.059,62400000.0
2007-08-20 01:00:00,79.014,79.014,78.787,78.827,65600000.0
2007-08-20 01:05:00,78.826,79.13,78.791,79.13,70400000.0
2007-08-20 01:10:00,79.115,79.189,78.98,79.004,67200000.0
2007-08-20 01:15:00,79.033,79.139,79.03,79.048,77800000.0
2007-08-20 01:20:00,79.024,79.032,78.964,79.001,60200000.0
2007-08-20 01:25:00,79.002,79.067,78.992,79.067,68800000.0
2007-08-20 01:30:00,79.072,79.184,79.072,79.161,73000000.0
2007-08-20 01:35:00,79.134,79.183,79.028,79.031,72800000.0
2007-08-20 01:40:00,79.064,79.088,79.037,79.063,56400000.0
2007-08-20 01:45:00,79.039,79.089,79.018,79.069,75200000.0
2007-08-20 01:50:00,79.068,79.109,79.008,79.009,74000000.0
2007-08-20 01:55:00,78.971,79.062,78.952,79.062,59200000.0
2007-08-20 02:00:00,79.055,79.142,79.042,79.052,71400000.0
2007-08-20 02:05:00,79.041,79.09,79.041,79.073,71400000.0
2007-08-20 02:10:00,79.103,79.196,79.04,79.04,57600000.0
2007-08-20 02:15:00,79.007,79.007,78.887,78.946,57600000.0
2007-08-20 02:20:00,78.96,79.036,78.938,79.024,65000000.0
2007-08-20 02:25:00,79.028,79.135,79.028,79.135,63400000.0
2007-08-20 02:30:00,79.128,79.128,79.02,79.048,64400000.0
2007-08-20 02:35:00,79.051,79.162,79.046,79.161,67000000.0
2007-08-20 02:40:00,79.148,79.158,79.086,79.145,57000000.0
2007-08-20 02:45:00,79.164,79.22,79.154,79.191,63400000.0
2007-08-20 02:50:00,79.168,79.168,78.903,78.973,54800000.0
2007-08-20 02:55:00,78.882,78.935,78.854,78.93,49000000.0
2007-08-20 03:00:00,78.917,79.13,78.811,78.983,64000000.0
2007-08-20 03:05:00,79.002,79.032,78.965,79.009,69200000.0
2007-08-20 03:10:00,79.002,79.005,78.772,78.772,56000000.0
2007-08-20 03:15:00,78.77,78.77,78.524,78.636,69200000.0
2007-08-20 03:20:00,78.647,78.724,78.581,78.724,61800000.0
2007-08-20 03:25:00,78.741,78.803,78.741,78.773,72000000.0
2007-08-20 03:30:00,78.794,78.807,78.732,78.77,52600000.0
2007-08-20 03:35:00,78.781,78.788,78.705,78.752,76200000.0
2007-08-20 03:40:00,78.747,78.747,78.566,78.608,60200000.0
2007-08-20 03:45:00,78.608,78.8,78.608,78.779,52200000.0
2007-08-20 03:50:00,78.716,78.76,78.605,78.612,62400000.0
2007-08-20 03:55:00,78.579,78.579,78.418,78.421,68800000.0
2007-08-20 04:00:00,78.443,78.537,78.443,78.523,64000000.0
2007-08-20 04:05:00,78.528,78.528,78.427,78.468,62400000.0
2007-08-20 04:10:00,78.475,78.475,78.319,78.319,62400000.0
2007-08-20 04:15:00,78.337,78.481,78.337,78.476,62800000.0
2007-08-20 04:20:00,78.476,78.476,78.382,78.385,64400000.0
2007-08-20 04:25:00,78.413,78.413,78.345,78.37,62400000.0
2007-08-20 04:30:00,78.366,78.414,78.316,78.414,59200000.0
2007-08-20 04:35:00,78.425,78.461,78.394,78.417,62400000.0
2007-08-20 04:40:00,78.419,78.423,78.368,78.394,56000000.0
2007-08-20 04:45:00,78.399,78.405,78.343,78.343,70400000.0
2007-08-20 04:50:00,78.335,78.42,78.279,78.412,60800000.0
2007-08-20 04:55:00,78.429,78.468,78.414,78.468,65600000.0
2007-08-20 05:00:00,78.473,78.492,78.4,78.431,53800000.0
2007-08-20 05:05:00,78.423,78.451,78.394,78.394,65600000.0
2007-08-20 05:10:00,78.401,78.404,78.257,78.257,62400000.0
2007-08-20 05:15:00,78.251,78.262,78.173,78.231,73600000.0
2007-08-20 05:20:00,78.221,78.242,78.206,78.217,62400000.0
2007-08-20 05:25:00,78.23,78.239,78.075,78.075,60600000.0
2007-08-20 05:30:00,78.1,78.142,78.1,78.142,62800000.0
2007-08-20 05:35:00,78.132,78.189,78.074,78.185,64000000.0
2007-08-20 05:40:00,78.186,78.186,78.129,78.138,62400000.0
2007-08-20 05:45:00,78.137,78.299,78.137,78.257,70400000.0
2007-08-20 05:50:00,78.252,78.382,78.249,78.382,64000000.0
2007-08-20 05:55:00,78.34,78.582,78.34,78.573,62400000.0
2007-08-20 06:00:00,78.555,78.555,78.437,78.476,56000000.0
2007-08-20 06:05:00,78.479,78.551,78.463,78.502,64400000.0
2007-08-20 06:10:00,78.499,78.572,78.423,78.572,66000000.0
2007-08-20 06:15:00,78.579,78.846,78.578,78.846,61800000.0
2007-08-20 06:20:00,78.848,79.116,78.848,79.072,67000000.0
2007-08-20 06:25:00,79.064,79.246,79.064,79.114,51200000.0
2007-08-20 06:30:00,79.092,79.214,79.092,79.212,67200000.0
2007-08-20 06:35:00,79.251,79.317,79.237,79.279,64000000.0
2007-08-20 06:40:00,79.305,79.364,79.275,79.337,68800000.0
2007-08-20 06:45:00,79.352,79.41,79.184,79.201,63800000.0
2007-08-20 06:50:00,79.212,79.256,79.194,79.216,71800000.0
2007-08-20 06:55:00,79.211,79.221,79.177,79.216,62400000.0
2007-08-20 07:00:00,79.209,79.344,79.202,79.33,72200000.0
2007-08-20 07:05:00,79.33,79.338,79.295,79.31,64400000.0
2007-08-20 07:10:00,79.315,79.354,79.263,79.345,60800000.0
2007-08-20 07:15:00,79.346,79.347,79.319,79.346,65600000.0
2007-08-20 07:20:00,79.343,79.364,79.289,79.29,72400000.0
2007-08-20 07:25:00,79.283,79.397,79.241,79.385,72400000.0
2007-08-20 07:30:00,79.391,79.401,79.371,79.375,69800000.0
2007-08-20 07:35:00,79.371,79.435,79.317,79.433,62400000.0
2007-08-20 07:40:00,79.415,79.51,79.415,79.51,60800000.0
2007-08-20 07:45:00,79.538,79.686,79.531,79.686,68800000.0
2007-08-20 07:50:00,79.701,79.701,79.214,79.22,62400000.0
2007-08-20 07:55:00,79.228,79.303,79.228,79.268,63800000.0
2007-08-20 08:00:00,79.297,79.42,79.252,79.404,60800000.0
2007-08-20 08:05:00,79.405,79.602,79.405,79.583,68800000.0
2007-08-20 08:10:00,79.574,79.594,79.461,79.461,63400000.0
2007-08-20 08:15:00,79.462,79.463,79.413,79.445,57000000.0
2007-08-20 08:20:00,79.454,79.487,79.37,79.41,73000000.0
2007-08-20 08:25:00,79.429,79.523,79.423,79.501,63400000.0
2007-08-20 08:30:00,79.504,79.595,79.504,79.564,64000000.0
2007-08-20 08:35:00,79.559,79.569,79.519,79.525,73600000.0
2007-08-20 08:40:00,79.544,79.598,79.544,79.575,72000000.0
2007-08-20 08:45:00,79.589,79.679,79.589,79.678,68800000.0
2007-08-20 08:50:00,79.706,79.801,79.706,79.758,72000000.0
2007-08-20 08:55:00,79.718,79.756,79.694,79.726,66600000.0
2007-08-20 09:00:00,79.716,79.716,79.601,79.673,67200000.0
2007-08-20 09:05:00,79.668,79.813,79.659,79.813,67200000.0
2007-08-20 09:10:00,79.837,79.98,79.837,79.98,60800000.0
2007-08-20 09:15:00,80.015,80.023,79.824,79.824,62400000.0
2007-08-20 09:20:00,79.835,79.893,79.824,79.893,70800000.0
2007-08-20 09:25:00,79.898,79.982,79.896,79.953,59600000.0
2007-08-20 09:30:00,79.946,80.023,79.938,79.993,62800000.0
2007-08-20 09:35:00,79.993,80.601,79.993,80.601,68800000.0
2007-08-20 09:40:00,80.694,80.824,80.679,80.8,66600000.0
2007-08-20 09:45:00,80.745,80.932,80.688,80.932,61200000.0
2007-08-20 09:50:00,80.905,80.91,80.756,80.815,67200000.0
2007-08-20 09:55:00,80.807,80.813,80.548,80.574,78400000.0
2007-08-20 10:00:00,80.607,80.927,80.607,80.927,63200000.0
2007-08-20 10:05:00,80.935,80.972,80.783,80.831,67600000.0
2007-08-20 10:10:00,80.828,80.936,80.805,80.87,65600000.0
2007-08-20 10:15:00,80.857,80.865,80.73,80.785,59200000.0
2007-08-20 10:20:00,80.834,80.872,80.799,80.799,69200000.0
2007-08-20 10:25:00,80.787,80.793,80.708,80.77,58600000.0
2007-08-20 10:30:00,80.753,80.792,80.719,80.788,65600000.0
2007-08-20 10:35:00,80.787,80.951,80.771,80.941,57600000.0
2007-08-20 10:40:00,80.91,80.922,80.756,80.756,64000000.0
2007-08-20 10:45:00,80.733,80.757,80.605,80.605,61800000.0
2007-08-20 10:50:00,80.588,80.588,80.477,80.527,73600000.0
2007-08-20 10:55:00,80.548,80.695,80.548,80.645,68800000.0
2007-08-20 11:00:00,80.663,80.704,80.648,80.704,68800000.0
2007-08-20 11:05:00,80.736,80.8,80.683,80.738,81600000.0
2007-08-20 11:10:00,80.683,80.735,80.643,80.735,67200000.0
2007-08-20 11:15:00,80.73,80.798,80.73,80.768,65600000.0
2007-08-20 11:20:00,80.764,80.775,80.72,80.741,64000000.0
2007-08-20 11:25:00,80.757,80.795,80.733,80.747,71800000.0
2007-08-20 11:30:00,80.736,80.755,80.723,80.748,68800000.0
2007-08-20 11:35:00,80.781,80.781,80.741,80.772,57600000.0
2007-08-20 11:40:00,80.761,80.773,80.713,80.748,67400000.0
2007-08-20 11:45:00,80.745,80.745,80.644,80.644,66600000.0
2007-08-20 11:50:00,80.647,80.651,80.624,80.641,64400000.0
2007-08-20 11:55:00,80.64,80.649,80.575,80.581,64000000.0
2007-08-20 12:00:00,80.583,80.672,80.583,80.658,65000000.0
2007-08-20 12:05:00,80.655,80.669,80.616,80.616,66600000.0
2007-08-20 12:10:00,80.617,80.625,80.562,80.567,58600000.0
2007-08-20 12:15:00,80.568,80.568,80.333,80.467,71400000.0
2007-08-20 12:20:00,80.479,80.492,80.304,80.304,73600000.0
2007-08-20 12:25:00,80.283,80.293,80.123,80.124,64000000.0
2007-08-20 12:30:00,80.113,80.166,80.074,80.166,70400000.0
2007-08-20 12:35:00,80.198,80.245,80.119,80.184,67600000.0
2007-08-20 12:40:00,80.173,80.231,80.111,80.231,73800000.0
2007-08-20 12:45:00,80.271,80.307,80.245,80.282,64000000.0
2007-08-20 12:50:00,80.272,80.274,80.227,80.255,60800000.0
2007-08-20 12:55:00,80.265,80.29,80.163,80.163,72400000.0
2007-08-20 13:00:00,80.164,80.189,80.14,80.181,67200000.0
2007-08-20 13:05:00,80.201,80.24,80.131,80.14,68800000.0
2007-08-20 13:10:00,80.138,80.191,80.101,80.175,69200000.0
2007-08-20 13:15:00,80.188,80.188,80.134,80.181,70400000.0
2007-08-20 13:20:00,80.198,80.221,80.173,80.22,57000000.0
2007-08-20 13:25:00,80.222,80.239,80.133,80.226,76000000.0
2007-08-20 13:30:00,80.228,80.239,80.191,80.191,67200000.0
2007-08-20 13:35:00,80.182,80.191,80.086,80.097,117200000.0
2007-08-20 13:40:00,80.081,80.147,80.047,80.147,128400000.0
2007-08-20 13:45:00,80.149,80.242,80.137,80.222,88000000.0
2007-08-20 13:50:00,80.211,80.239,80.178,80.198,91200000.0
2007-08-20 13:55:00,80.206,80.207,80.134,80.176,104000000.0
2007-08-20 14:00:00,80.174,80.182,80.116,80.15,120000000.0
2007-08-20 14:05:00,80.142,80.154,80.095,80.154,149800000.0
2007-08-20 14:10:00,80.15,80.191,80.114,80.191,102400000.0
2007-08-20 14:15:00,80.186,80.299,80.177,80.259,95400000.0
2007-08-20 14:20:00,80.258,80.347,80.258,80.346,139000000.0
2007-08-20 14:25:00,80.371,80.473,80.37,80.438,91600000.0
2007-08-20 14:30:00,80.438,80.526,80.427,80.468,140800000.0
2007-08-20 14:35:00,80.481,80.481,80.417,80.417,106400000.0
2007-08-20 14:40:00,80.436,80.464,80.322,80.323,119800000.0
2007-08-20 14:45:00,80.33,80.33,80.293,80.302,89600000.0
2007-08-20 14:50:00,80.304,80.311,80.275,80.307,104000000.0
2007-08-20 14:55:00,80.313,80.497,80.313,80.497,74600000.0
2007-08-20 15:00:00,80.524,80.564,80.498,80.498,92000000.0
2007-08-20 15:05:00,80.508,80.538,80.499,80.528,87200000.0
2007-08-20 15:10:00,80.539,80.561,80.5,80.526,160000000.0
2007-08-20 15:15:00,80.527,80.527,80.447,80.453,119800000.0
2007-08-20 15:20:00,80.417,80.426,80.34,80.352,126400000.0
2007-08-20 15:25:00,80.325,80.329,80.224,80.312,210800000.0
2007-08-20 15:30:00,80.245,80.39,80.245,80.324,259800000.0
2007-08-20 15:35:00,80.345,80.354,80.111,80.112,191200000.0
2007-08-20 15:40:00,80.061,80.061,79.833,79.833,159200000.0
2007-08-20 15:45:00,79.806,79.806,79.545,79.642,99200000.0
2007-08-20 15:50:00,79.664,79.876,79.664,79.838,96800000.0
2007-08-20 15:55:00,79.838,80.026,79.838,80.0,143600000.0
2007-08-20 16:00:00,79.96,79.96,79.713,79.818,224400000.0
2007-08-20 16:05:00,79.847,80.041,79.847,80.007,203600000.0
2007-08-20 16:10:00,80.03,80.103,80.03,80.06,172800000.0
2007-08-20 16:15:00,80.066,80.079,80.013,80.066,176000000.0
2007-08-20 16:20:00,80.063,80.093,79.973,79.973,141000000.0
2007-08-20 16:25:00,79.939,79.95,79.854,79.888,124200000.0
2007-08-20 16:30:00,79.835,79.835,79.671,79.791,120000000.0
2007-08-20 16:35:00,79.805,79.876,79.708,79.723,220600000.0
2007-08-20 16:40:00,79.718,79.838,79.685,79.793,213000000.0
2007-08-20 16:45:00,79.796,79.829,79.745,79.748,226400000.0
2007-08-20 16:50:00,79.732,79.993,79.732,79.993,194400000.0
2007-08-20 16:55:00,80.027,80.11,79.994,80.11,147000000.0
2007-08-20 17:00:00,80.104,80.104,80.024,80.047,209000000.0
2007-08-20 17:05:00,80.055,80.064,79.994,80.062,276600000.0
2007-08-20 17:10:00,80.065,80.226,80.056,80.177,141000000.0
2007-08-20 17:15:00,80.172,80.178,80.061,80.081,156600000.0
2007-08-20 17:20:00,80.081,80.153,80.072,80.101,88000000.0
2007-08-20 17:25:00,80.159,80.205,80.069,80.106,157600000.0
2007-08-20 17:30:00,80.078,80.097,79.987,80.01,258400000.0
2007-08-20 17:35:00,80.028,80.111,80.028,80.064,143800000.0
2007-08-20 17:40:00,80.048,80.143,80.02,80.13,148600000.0
2007-08-20 17:45:00,80.134,80.134,79.993,79.993,233000000.0
2007-08-20 17:50:00,79.951,79.951,79.725,79.771,175800000.0
2007-08-20 17:55:00,79.764,79.77,79.626,79.626,200200000.0
2007-08-20 18:00:00,79.592,79.634,79.56,79.585,178000000.0
2007-08-20 18:05:00,79.572,79.633,79.552,79.56,172600000.0
2007-08-20 18:10:00,79.511,79.511,79.315,79.333,88400000.0
2007-08-20 18:15:00,79.334,79.373,79.281,79.37,205800000.0
2007-08-20 18:20:00,79.389,79.399,79.221,79.334,189000000.0
2007-08-20 18:25:00,79.337,79.535,79.337,79.484,134800000.0
2007-08-20 18:30:00,79.496,79.612,79.494,79.612,171200000.0
2007-08-20 18:35:00,79.613,79.626,79.487,79.487,275200000.0
2007-08-20 18:40:00,79.464,79.473,79.334,79.334,295000000.0
2007-08-20 18:45:00,79.359,79.45,79.349,79.414,92800000.0
2007-08-20 18:50:00,79.38,79.38,79.222,79.222,128200000.0
2007-08-20 18:55:00,79.207,79.209,79.053,79.053,121400000.0
2007-08-20 19:00:00,79.015,79.074,78.997,79.074,98600000.0
2007-08-20 19:05:00,79.118,79.147,79.079,79.147,129600000.0
2007-08-20 19:10:00,79.192,79.203,79.07,79.202,78400000.0
2007-08-20 19:15:00,79.217,79.25,79.139,79.139,86800000.0
2007-08-20 19:20:00,79.144,79.158,79.016,79.016,110600000.0
2007-08-20 19:25:00,79.007,79.149,78.987,79.119,91200000.0
2007-08-20 19:30:00,79.126,79.126,79.047,79.056,60800000.0
2007-08-20 19:35:00,79.018,79.071,79.006,79.061,68800000.0
2007-08-20 19:40:00,79.055,79.306,79.055,79.306,56000000.0
2007-08-20 19:45:00,79.269,79.435,79.198,79.435,84800000.0
2007-08-20 19:50:00,79.438,79.447,79.372,79.392,67200000.0
2007-08-20 19:55:00,79.423,79.429,79.331,79.337,64400000.0
2007-08-20 20:00:00,79.34,79.399,79.32,79.397,94400000.0
2007-08-20 20:05:00,79.398,79.409,79.363,79.371,91600000.0
2007-08-20 20:10:00,79.347,79.447,79.347,79.414,53200000.0
2007-08-20 20:15:00,79.406,79.469,79.402,79.468,102600000.0
2007-08-20 20:20:00,79.457,79.674,79.427,79.649,78400000.0
2007-08-20 20:25:00,79.63,79.941,79.619,79.941,62800000.0
2007-08-20 20:30:00,79.907,80.16,79.838,80.16,73600000.0
2007-08-20 20:35:00,80.186,80.309,80.107,80.271,61800000.0
2007-08-20 20:40:00,80.275,80.286,80.075,80.091,64000000.0
2007-08-20 20:45:00,80.107,80.309,80.107,80.274,69600000.0
2007-08-20 20:50:00,80.275,80.38,80.26,80.315,82000000.0
2007-08-20 20:55:00,80.322,80.431,80.32,80.381,59000000.0
2007-08-20 21:00:00,80.405,80.455,80.405,80.426,72000000.0
2007-08-20 21:05:00,80.389,80.543,80.364,80.543,68800000.0
2007-08-20 21:10:00,80.593,80.728,80.593,80.679,60800000.0
2007-08-20 21:15:00,80.662,80.683,80.592,80.654,64000000.0
2007-08-20 21:20:00,80.632,80.736,80.632,80.731,56000000.0
2007-08-20 21:25:00,80.736,80.742,80.655,80.716,49600000.0
2007-08-20 21:30:00,80.696,80.696,80.393,80.405,72000000.0
2007-08-20 21:35:00,80.415,80.426,80.217,80.266,65600000.0
2007-08-20 21:40:00,80.298,80.523,80.287,80.523,56000000.0
2007-08-20 21:45:00,80.518,80.518,80.432,80.489,70200000.0
2007-08-20 21:50:00,80.51,80.51,80.361,80.391,64000000.0
2007-08-20 21:55:00,80.421,80.421,80.301,80.316,72400000.0
2007-08-20 22:00:00,80.326,80.349,80.296,80.315,77800000.0
2007-08-20 22:05:00,80.318,80.371,80.297,80.364,68800000.0
2007-08-20 22:10:00,80.409,80.429,80.377,80.406,62400000.0
2007-08-20 22:15:00,80.413,80.44,80.353,80.418,68800000.0
2007-08-20 22:20:00,80.408,80.42,80.343,80.349,60600000.0
2007-08-20 22:25:00,80.365,80.379,80.348,80.368,36800000.0
2007-08-20 22:30:00,80.391,80.396,80.3,80.304,56000000.0
2007-08-20 22:35:00,80.283,80.283,80.177,80.196,85800000.0
2007-08-20 22:40:00,80.196,80.214,80.185,80.205,68800000.0
2007-08-20 22:45:00,80.193,80.193,80.104,80.14,67200000.0
2007-08-20 22:50:00,80.151,80.155,80.134,80.149,57600000.0
2007-08-20 22:55:00,80.151,80.225,80.126,80.215,80400000.0
2007-08-20 23:00:00,80.22,80.22,80.193,80.195,76800000.0
2007-08-20 23:05:00,80.184,80.217,80.173,80.18,92800000.0
2007-08-20 23:10:00,80.19,80.2,80.175,80.192,64400000.0
2007-08-20 23:15:00,80.192,80.196,80.146,80.146,65600000.0
2007-08-20 23:20:00,80.146,80.189,80.121,80.166,65600000.0
2007-08-20 23:25:00,80.156,80.253,80.156,80.232,68200000.0
2007-08-20 23:30:00,80.239,80.314,80.221,80.312,67200000.0
2007-08-20 23:35:00,80.312,80.313,80.258,80.258,64400000.0
2007-08-20 23:40:00,80.254,80.32,80.251,80.294,96200000.0
2007-08-20 23:45:00,80.292,80.296,80.251,80.268,70400000.0
2007-08-20 23:50:00,80.254,80.254,80.185,80.205,60800000.0
2007-08-20 23:55:00,80.21,80.222,80.118,80.134,67200000.0
2007-08-21 00:00:00,80.132,80.162,80.094,80.109,63400000.0
2007-08-21 00:05:00,80.119,80.172,80.117,80.169,54400000.0
2007-08-21 00:10:00,80.178,80.236,80.176,80.23,64000000.0
2007-08-21 00:15:00,80.236,80.256,80.211,80.247,56000000.0
2007-08-21 00:20:00,80.264,80.382,80.258,80.321,74000000.0
2007-08-21 00:25:00,80.328,80.484,80.323,80.484,73000000.0
2007-08-21 00:30:00,80.491,80.544,80.486,80.544,68800000.0
2007-08-21 00:35:00,80.574,80.599,80.481,80.481,60800000.0
2007-08-21 00:40:00,80.47,80.47,80.38,80.461,78400000.0
2007-08-21 00:45:00,80.442,80.482,80.442,80.463,63400000.0
2007-08-21 00:50:00,80.455,80.477,80.405,80.443,64400000.0
2007-08-21 00:55:00,80.422,80.428,80.325,80.325,62400000.0
2007-08-21 01:00:00,80.321,80.383,80.321,80.343,60800000.0
2007-08-21 01:05:00,80.353,80.353,80.14,80.17,70800000.0
2007-08-21 01:10:00,80.161,80.168,80.079,80.124,67200000.0
2007-08-21 01:15:00,80.148,80.166,80.118,80.128,78400000.0
2007-08-21 01:20:00,80.119,80.122,79.993,79.994,60600000.0
2007-08-21 01:25:00,79.987,80.083,79.987,80.076,68200000.0
2007-08-21 01:30:00,80.1,80.103,80.037,80.068,74400000.0
2007-08-21 01:35:00,80.076,80.101,79.999,80.043,71400000.0
2007-08-21 01:40:00,80.058,80.114,80.031,80.114,56000000.0
2007-08-21 01:45:00,80.125,80.195,80.125,80.143,75000000.0
2007-08-21 01:50:00,80.135,80.152,80.096,80.128,73000000.0
2007-08-21 01:55:00,80.12,80.131,80.03,80.03,58600000.0
2007-08-21 02:00:00,80.024,80.048,79.964,79.964,72000000.0
2007-08-21 02:05:00,79.981,79.983,79.814,79.845,72400000.0
2007-08-21 02:10:00,79.847,79.859,79.491,79.491,57600000.0
2007-08-21 02:15:00,79.514,79.652,79.433,79.441,58000000.0
2007-08-21 02:20:00,79.429,79.586,79.391,79.586,65600000.0
2007-08-21 02:25:00,79.584,79.622,79.474,79.622,64400000.0
2007-08-21 02:30:00,79.666,79.666,79.45,79.451,64800000.0
2007-08-21 02:35:00,79.462,79.474,79.357,79.357,67200000.0
2007-08-21 02:40:00,79.389,79.448,79.389,79.448,58000000.0
2007-08-21 02:45:00,79.506,79.559,79.392,79.414,64000000.0
2007-08-21 02:50:00,79.428,79.497,79.338,79.497,56000000.0
2007-08-21 02:55:00,79.458,79.535,79.382,79.535,55800000.0
2007-08-21 03:00:00,79.57,79.643,79.482,79.634,64000000.0
2007-08-21 03:05:00,79.63,79.705,79.6,79.705,68800000.0
2007-08-21 03:10:00,79.713,79.864,79.713,79.853,56000000.0
2007-08-21 03:15:00,79.86,80.093,79.825,80.06,68800000.0
2007-08-21 03:20:00,80.079,80.165,80.024,80.024,61800000.0
2007-08-21 03:25:00,80.02,80.037,80.004,80.032,71400000.0
2007-08-21 03:30:00,80.042,80.233,79.977,80.233,53600000.0
2007-08-21 03:35:00,80.262,80.262,80.094,80.255,71200000.0
2007-08-21 03:40:00,80.256,80.282,80.172,80.172,60800000.0
2007-08-21 03:45:00,80.169,80.204,80.137,80.175,52200000.0
2007-08-21 03:50:00,80.17,80.358,80.161,80.358,62400000.0
2007-08-21 03:55:00,80.359,80.415,80.348,80.405,68800000.0
2007-08-21 04:00:00,80.394,80.627,80.384,80.627,63400000.0
2007-08-21 04:05:00,80.623,80.623,80.5,80.526,62400000.0
2007-08-21 04:10:00,80.525,80.56,80.388,80.434,61000000.0
2007-08-21 04:15:00,80.441,80.499,80.367,80.499,64400000.0
2007-08-21 04:20:00,80.53,80.56,80.375,80.39,63800000.0
2007-08-21 04:25:00,80.421,80.438,80.327,80.328,62400000.0
2007-08-21 04:30:00,80.293,80.293,80.136,80.239,59200000.0
2007-08-21 04:35:00,80.251,80.316,80.251,80.314,62400000.0
2007-08-21 04:40:00,80.323,80.453,80.323,80.45,56400000.0
2007-08-21 04:45:00,80.459,80.486,80.413,80.437,70800000.0
2007-08-21 04:50:00,80.41,80.41,80.231,80.231,60800000.0
2007-08-21 04:55:00,80.219,80.294,80.213,80.294,65600000.0
2007-08-21 05:00:00,80.28,80.309,80.254,80.275,54400000.0
2007-08-21 05:05:00,80.27,80.308,80.221,80.231,66000000.0
2007-08-21 05:10:00,80.238,80.276,80.236,80.259,62800000.0
2007-08-21 05:15:00,80.271,80.298,80.205,80.265,67200000.0
2007-08-21 05:20:00,80.278,80.31,80.277,80.289,61800000.0
2007-08-21 05:25:00,80.299,80.321,80.29,80.308,60800000.0
2007-08-21 05:30:00,80.31,80.314,80.232,80.243,61800000.0
2007-08-21 05:35:00,80.243,80.283,80.236,80.274,64000000.0
2007-08-21 05:40:00,80.284,80.423,80.284,80.416,62400000.0
2007-08-21 05:45:00,80.405,80.411,80.36,80.372,69800000.0
2007-08-21 05:50:00,80.348,80.404,80.332,80.342,64000000.0
2007-08-21 05:55:00,80.293,80.357,80.219,80.3,62800000.0
2007-08-21 06:00:00,80.302,80.321,80.166,80.166,56000000.0
2007-08-21 06:05:00,80.098,80.141,80.098,80.108,65000000.0
2007-08-21 06:10:00,80.087,80.087,79.845,79.916,65600000.0
2007-08-21 06:15:00,79.958,80.045,79.958,80.029,62600000.0
2007-08-21 06:20:00,80.032,80.116,80.032,80.09,67200000.0
2007-08-21 06:25:00,80.094,80.101,80.037,80.094,57600000.0
2007-08-21 06:30:00,80.089,80.089,79.976,80.005,67200000.0
2007-08-21 06:35:00,79.99,79.99,79.867,79.928,62200000.0
2007-08-21 06:40:00,79.944,79.99,79.944,79.953,68200000.0
2007-08-21 06:45:00,79.963,80.033,79.957,80.019,70200000.0
2007-08-21 06:50:00,79.994,79.996,79.953,79.964,72800000.0
2007-08-21 06:55:00,79.97,80.053,79.964,80.024,62400000.0
2007-08-21 07:00:00,80.019,80.019,79.959,80.007,72000000.0
2007-08-21 07:05:00,80.041,80.091,80.03,80.087,63400000.0
2007-08-21 07:10:00,80.098,80.138,80.071,80.135,61600000.0
2007-08-21 07:15:00,80.152,80.19,80.042,80.043,65600000.0
2007-08-21 07:20:00,80.049,80.106,80.042,80.106,71800000.0
2007-08-21 07:25:00,80.122,80.186,80.118,80.123,72400000.0
2007-08-21 07:30:00,80.118,80.199,80.118,80.199,70400000.0
2007-08-21 07:35:00,80.191,80.204,80.074,80.074,61800000.0
2007-08-21 07:40:00,80.061,80.061,80.012,80.014,60200000.0
2007-08-21 07:45:00,80.032,80.069,80.031,80.059,68200000.0
2007-08-21 07:50:00,80.059,80.122,80.047,80.122,62400000.0
2007-08-21 07:55:00,80.13,80.184,80.081,80.081,64800000.0
2007-08-21 08:00:00,80.09,80.108,80.046,80.093,60800000.0
2007-08-21 08:05:00,80.094,80.094,80.048,80.048,68800000.0
2007-08-21 08:10:00,80.033,80.05,79.996,79.996,62800000.0
2007-08-21 08:15:00,79.983,79.983,79.886,79.913,62400000.0
2007-08-21 08:20:00,79.911,79.919,79.656,79.8,74000000.0
2007-08-21 08:25:00,79.8,79.821,79.752,79.821,64000000.0
2007-08-21 08:30:00,79.821,79.829,79.756,79.81,63400000.0
2007-08-21 08:35:00,79.828,79.839,79.645,79.667,73600000.0
2007-08-21 08:40:00,79.646,79.646,79.523,79.643,72400000.0
2007-08-21 08:45:00,79.653,79.7,79.65,79.692,68800000.0
2007-08-21 08:50:00,79.683,79.683,79.528,79.528,71400000.0
2007-08-21 08:55:00,79.499,79.499,79.406,79.479,67200000.0
2007-08-21 09:00:00,79.499,79.665,79.499,79.651,66400000.0
2007-08-21 09:05:00,79.644,79.768,79.644,79.768,67200000.0
2007-08-21 09:10:00,79.781,79.884,79.733,79.733,61200000.0
2007-08-21 09:15:00,79.721,79.726,79.462,79.479,62400000.0
2007-08-21 09:20:00,79.474,79.482,79.173,79.175,70800000.0
2007-08-21 09:25:00,79.168,79.372,79.168,79.356,58600000.0
2007-08-21 09:30:00,79.341,79.382,79.233,79.233,64400000.0
2007-08-21 09:35:00,79.203,79.226,79.128,79.128,67600000.0
2007-08-21 09:40:00,79.107,79.107,78.894,79.067,67200000.0
2007-08-21 09:45:00,79.101,79.133,79.048,79.048,60800000.0
2007-08-21 09:50:00,79.033,79.231,79.022,79.225,67200000.0
2007-08-21 09:55:00,79.209,79.316,79.2,79.274,78600000.0
2007-08-21 10:00:00,79.275,79.384,79.271,79.384,62800000.0
2007-08-21 10:05:00,79.425,79.557,79.392,79.407,67200000.0
2007-08-21 10:10:00,79.407,79.407,79.286,79.317,64400000.0
2007-08-21 10:15:00,79.326,79.359,79.324,79.343,59600000.0
2007-08-21 10:20:00,79.339,79.345,79.246,79.279,68800000.0
2007-08-21 10:25:00,79.3,79.345,79.274,79.345,58600000.0
2007-08-21 10:30:00,79.342,79.396,79.335,79.335,65600000.0
2007-08-21 10:35:00,79.332,79.369,79.281,79.36,58000000.0
2007-08-21 10:40:00,79.365,79.463,79.354,79.458,63400000.0
2007-08-21 10:45:00,79.421,79.589,79.421,79.562,61600000.0
2007-08-21 10:50:00,79.612,79.681,79.611,79.617,73600000.0
2007-08-21 10:55:00,79.598,79.602,79.372,79.372,68800000.0
2007-08-21 11:00:00,79.388,79.392,79.271,79.284,68800000.0
2007-08-21 11:05:00,79.305,79.419,79.277,79.277,81600000.0
2007-08-21 11:10:00,79.234,79.39,79.234,79.362,67600000.0
2007-08-21 11:15:00,79.368,79.369,79.194,79.197,65000000.0
2007-08-21 11:20:00,79.186,79.243,79.179,79.202,63400000.0
2007-08-21 11:25:00,79.195,79.229,79.139,79.139,71400000.0
2007-08-21 11:30:00,79.113,79.175,79.082,79.154,67600000.0
2007-08-21 11:35:00,79.145,79.215,79.126,79.214,57600000.0
2007-08-21 11:40:00,79.238,79.484,79.238,79.459,66600000.0
2007-08-21 11:45:00,79.407,79.425,79.332,79.332,67600000.0
2007-08-21 11:50:00,79.318,79.328,79.24,79.284,65600000.0
2007-08-21 11:55:00,79.319,79.409,79.253,79.264,64000000.0
2007-08-21 12:00:00,79.26,79.306,79.236,79.306,65600000.0
2007-08-21 12:05:00,79.3,79.312,79.283,79.307,67200000.0
2007-08-21 12:10:00,79.306,79.338,79.3,79.333,59200000.0
2007-08-21 12:15:00,79.336,79.356,79.277,79.344,72000000.0
2007-08-21 12:20:00,79.365,79.454,79.358,79.444,74000000.0
2007-08-21 12:25:00,79.428,79.663,79.424,79.661,63400000.0
2007-08-21 12:30:00,79.702,80.021,79.702,79.876,70400000.0
2007-08-21 12:35:00,79.897,80.002,79.824,79.919,67200000.0
2007-08-21 12:40:00,79.916,79.916,79.738,79.766,74400000.0
2007-08-21 12:45:00,79.762,79.837,79.751,79.751,61800000.0
2007-08-21 12:50:00,79.753,79.815,79.753,79.79,60800000.0
2007-08-21 12:55:00,79.809,79.93,79.809,79.878,72000000.0
2007-08-21 13:00:00,79.883,80.057,79.883,79.9,66600000.0
2007-08-21 13:05:00,79.889,79.889,79.788,79.847,68800000.0
2007-08-21 13:10:00,79.83,79.856,79.78,79.836,69800000.0
2007-08-21 13:15:00,79.842,79.865,79.83,79.857,70800000.0
2007-08-21 13:20:00,79.865,79.978,79.859,79.978,55400000.0
2007-08-21 13:25:00,79.964,80.015,79.866,80.013,74600000.0
2007-08-21 13:30:00,79.98,80.08,79.973,80.03,67600000.0
2007-08-21 13:35:00,80.021,80.118,80.021,80.118,117200000.0
2007-08-21 13:40:00,80.135,80.266,80.135,80.203,126800000.0
2007-08-21 13:45:00,80.203,80.321,80.198,80.198,88800000.0
2007-08-21 13:50:00,80.183,80.222,80.143,80.221,90600000.0
2007-08-21 13:55:00,80.233,80.236,80.121,80.19,104000000.0
2007-08-21 14:00:00,80.201,80.506,80.166,80.506,119800000.0
2007-08-21 14:05:00,80.529,80.529,80.28,80.297,150400000.0
2007-08-21 14:10:00,80.308,80.376,80.301,80.376,102400000.0
2007-08-21 14:15:00,80.374,80.374,80.023,80.133,94800000.0
2007-08-21 14:20:00,80.141,80.141,79.893,79.893,138000000.0
2007-08-21 14:25:00,79.905,79.978,79.855,79.891,90600000.0
2007-08-21 14:30:00,79.9,79.977,79.895,79.941,140800000.0
2007-08-21 14:35:00,79.961,79.978,79.929,79.969,105400000.0
2007-08-21 14:40:00,79.952,79.969,79.931,79.953,120000000.0
2007-08-21 14:45:00,79.962,79.996,79.962,79.977,88800000.0
2007-08-21 14:50:00,79.98,79.98,79.804,79.825,103800000.0
2007-08-21 14:55:00,79.817,79.817,79.701,79.773,74600000.0
2007-08-21 15:00:00,79.816,79.901,79.797,79.843,91200000.0
2007-08-21 15:05:00,79.841,79.861,79.749,79.749,85800000.0
2007-08-21 15:10:00,79.73,79.73,79.608,79.615,159800000.0
2007-08-21 15:15:00,79.612,79.622,79.523,79.622,118200000.0
2007-08-21 15:20:00,79.618,79.634,79.546,79.606,125600000.0
2007-08-21 15:25:00,79.602,79.631,79.488,79.574,211400000.0
2007-08-21 15:30:00,79.471,79.552,79.419,79.478,259000000.0
2007-08-21 15:35:00,79.485,79.632,79.485,79.632,191400000.0
2007-08-21 15:40:00,79.638,79.842,79.638,79.768,156600000.0
2007-08-21 15:45:00,79.782,79.815,79.633,79.633,99800000.0
2007-08-21 15:50:00,79.618,79.676,79.581,79.584,97000000.0
2007-08-21 15:55:00,79.586,79.619,79.45,79.494,142800000.0
2007-08-21 16:00:00,79.487,79.489,79.381,79.431,223400000.0
2007-08-21 16:05:00,79.423,79.482,79.406,79.466,205200000.0
2007-08-21 16:10:00,79.446,79.446,79.37,79.41,172600000.0
2007-08-21 16:15:00,79.396,79.396,79.331,79.353,174800000.0
2007-08-21 16:20:00,79.366,79.398,79.341,79.348,140200000.0
2007-08-21 16:25:00,79.35,79.458,79.336,79.444,124800000.0
2007-08-21 16:30:00,79.463,79.56,79.463,79.56,121000000.0
2007-08-21 16:35:00,79.559,79.564,79.479,79.533,220200000.0
2007-08-21 16:40:00,79.593,79.629,79.536,79.563,212800000.0
2007-08-21 16:45:00,79.529,79.533,79.468,79.475,232200000.0
2007-08-21 16:50:00,79.467,79.468,79.349,79.37,194600000.0
2007-08-21 16:55:00,79.383,79.56,79.374,79.56,147200000.0
2007-08-21 17:00:00,79.534,79.576,79.469,79.502,209600000.0
2007-08-21 17:05:00,79.475,79.49,79.412,79.412,277200000.0
2007-08-21 17:10:00,79.415,79.484,79.37,79.37,141000000.0
2007-08-21 17:15:00,79.359,79.427,79.359,79.427,156200000.0
2007-08-21 17:20:00,79.46,79.46,79.354,79.375,88000000.0
2007-08-21 17:25:00,79.374,79.467,79.352,79.424,157200000.0
2007-08-21 17:30:00,79.466,79.632,79.466,79.538,258600000.0
2007-08-21 17:35:00,79.57,79.647,79.496,79.533,144400000.0
2007-08-21 17:40:00,79.549,79.615,79.548,79.584,149200000.0
2007-08-21 17:45:00,79.595,79.731,79.572,79.601,234000000.0
2007-08-21 17:50:00,79.61,79.643,79.61,79.635,176400000.0
2007-08-21 17:55:00,79.61,79.631,79.573,79.573,199800000.0
2007-08-21 18:00:00,79.578,79.606,79.515,79.545,178000000.0
2007-08-21 18:05:00,79.549,79.562,79.524,79.536,173200000.0
2007-08-21 18:10:00,79.522,79.585,79.478,79.583,88400000.0
2007-08-21 18:15:00,79.604,79.611,79.569,79.611,206200000.0
2007-08-21 18:20:00,79.628,79.891,79.628,79.86,188800000.0
2007-08-21 18:25:00,79.839,79.941,79.839,79.884,136400000.0
2007-08-21 18:30:00,79.849,79.849,79.6,79.6,170000000.0
2007-08-21 18:35:00,79.569,79.569,79.423,79.447,275600000.0
2007-08-21 18:40:00,79.442,79.515,79.424,79.424,296000000.0
2007-08-21 18:45:00,79.385,79.461,79.359,79.382,92800000.0
2007-08-21 18:50:00,79.389,79.53,79.389,79.486,128400000.0
2007-08-21 18:55:00,79.474,79.613,79.474,79.606,121600000.0
2007-08-21 19:00:00,79.592,79.602,79.542,79.567,99200000.0
2007-08-21 19:05:00,79.571,79.571,79.52,79.538,129400000.0
2007-08-21 19:10:00,79.558,79.558,79.502,79.528,78400000.0
2007-08-21 19:15:00,79.543,79.581,79.543,79.568,85800000.0
2007-08-21 19:20:00,79.57,79.612,79.566,79.591,110400000.0
2007-08-21 19:25:00,79.583,79.657,79.572,79.651,90000000.0
2007-08-21 19:30:00,79.632,79.66,79.617,79.657,60800000.0
2007-08-21 19:35:00,79.67,79.804,79.625,79.794,69200000.0
2007-08-21 19:40:00,79.779,79.79,79.745,79.77,56000000.0
2007-08-21 19:45:00,79.767,79.778,79.672,79.694,84800000.0
2007-08-21 19:50:00,79.64,79.672,79.591,79.596,66600000.0
2007-08-21 19:55:00,79.586,79.586,79.506,79.523,62800000.0
2007-08-21 20:00:00,79.513,79.518,79.442,79.471,94400000.0
2007-08-21 20:05:00,79.475,79.49,79.448,79.463,91000000.0
2007-08-21 20:10:00,79.452,79.479,79.403,79.458,48000000.0
2007-08-21 20:15:00,79.443,79.474,79.413,79.438,101800000.0
2007-08-21 20:20:00,79.436,79.468,79.432,79.462,79200000.0
2007-08-21 20:25:00,79.468,79.514,79.468,79.503,60800000.0
2007-08-21 20:30:00,79.491,79.507,79.356,79.393,73000000.0
2007-08-21 20:35:00,79.4,79.423,79.367,79.371,70400000.0
2007-08-21 20:40:00,79.364,79.483,79.35,79.394,64000000.0
2007-08-21 20:45:00,79.374,79.455,79.356,79.454,68800000.0
2007-08-21 20:50:00,79.465,79.497,79.452,79.491,82000000.0
2007-08-21 20:55:00,79.51,79.658,79.501,79.658,59200000.0
2007-08-21 21:00:00,79.698,79.841,79.698,79.759,72000000.0
2007-08-21 21:05:00,79.764,79.794,79.735,79.755,68800000.0
2007-08-21 21:10:00,79.686,79.686,79.577,79.628,60800000.0
2007-08-21 21:15:00,79.625,79.625,79.525,79.611,64000000.0
2007-08-21 21:20:00,79.596,79.623,79.567,79.615,60200000.0
2007-08-21 21:25:00,79.634,79.649,79.608,79.618,46400000.0
2007-08-21 21:30:00,79.644,79.739,79.62,79.68,72000000.0
2007-08-21 21:35:00,79.674,79.704,79.573,79.642,65600000.0
2007-08-21 21:40:00,79.622,79.622,79.578,79.591,56000000.0
2007-08-21 21:45:00,79.59,79.606,79.555,79.584,70400000.0
2007-08-21 21:50:00,79.588,79.596,79.556,79.567,64000000.0
2007-08-21 21:55:00,79.57,79.589,79.541,79.581,73000000.0
2007-08-21 22:00:00,79.586,79.589,79.528,79.551,77800000.0
2007-08-21 22:05:00,79.532,79.533,79.474,79.515,68200000.0
2007-08-21 22:10:00,79.532,79.562,79.518,79.552,61800000.0
2007-08-21 22:15:00,79.543,79.551,79.487,79.532,68800000.0
2007-08-21 22:20:00,79.526,79.537,79.499,79.504,60800000.0
2007-08-21 22:25:00,79.507,79.509,79.482,79.5,57000000.0
2007-08-21 22:30:00,79.498,79.51,79.444,79.503,56400000.0
2007-08-21 22:35:00,79.5,79.524,79.482,79.524,86800000.0
2007-08-21 22:40:00,79.522,79.575,79.522,79.574,57600000.0
2007-08-21 22:45:00,79.58,79.704,79.575,79.701,67200000.0
2007-08-21 22:50:00,79.696,79.711,79.616,79.646,57600000.0
2007-08-21 22:55:00,79.626,79.675,79.562,79.652,79800000.0
2007-08-21 23:00:00,79.65,79.657,79.621,79.657,76800000.0
2007-08-21 23:05:00,79.654,79.673,79.647,79.648,92200000.0
2007-08-21 23:10:00,79.654,79.654,79.546,79.568,64000000.0
2007-08-21 23:15:00,79.548,79.578,79.508,79.537,66000000.0
2007-08-21 23:20:00,79.554,79.569,79.497,79.518,65400000.0
2007-08-21 23:25:00,79.513,79.631,79.511,79.58,68800000.0
2007-08-21 23:30:00,79.62,79.625,79.586,79.6,77200000.0
2007-08-21 23:35:00,79.586,79.586,79.527,79.544,64000000.0
2007-08-21 23:40:00,79.537,79.563,79.498,79.498,95400000.0
2007-08-21 23:45:00,79.496,79.521,79.485,79.512,69800000.0
2007-08-21 23:50:00,79.498,79.498,79.458,79.486,61200000.0
2007-08-21 23:55:00,79.488,79.495,79.393,79.408,67200000.0
2007-08-22 00:00:00,79.414,79.414,79.262,79.336,63400000.0
2007-08-22 00:05:00,79.327,79.345,79.3,79.311,54400000.0
2007-08-22 00:10:00,79.324,79.337,79.257,79.257,63400000.0
2007-08-22 00:15:00,79.265,79.307,79.263,79.302,56000000.0
2007-08-22 00:20:00,79.288,79.291,79.198,79.21,75000000.0
2007-08-22 00:25:00,79.243,79.311,79.215,79.215,76800000.0
2007-08-22 00:30:00,79.2,79.223,79.111,79.112,68800000.0
2007-08-22 00:35:00,79.117,79.225,79.064,79.225,69200000.0
2007-08-22 00:40:00,79.224,79.258,79.204,79.214,79200000.0
2007-08-22 00:45:00,79.222,79.264,79.198,79.233,64000000.0
2007-08-22 00:50:00,79.244,79.283,79.152,79.159,64000000.0
2007-08-22 00:55:00,79.126,79.131,78.996,79.103,62400000.0
2007-08-22 01:00:00,79.093,79.225,79.08,79.191,57400000.0
2007-08-22 01:05:00,79.204,79.234,79.105,79.234,70400000.0
2007-08-22 01:10:00,79.22,79.268,79.167,79.265,67200000.0
2007-08-22 01:15:00,79.266,79.449,79.263,79.396,78400000.0
2007-08-22 01:20:00,79.385,79.415,79.314,79.314,61200000.0
2007-08-22 01:25:00,79.292,79.312,79.27,79.303,68800000.0
2007-08-22 01:30:00,79.301,79.406,79.29,79.389,74000000.0
2007-08-22 01:35:00,79.385,79.454,79.383,79.444,57600000.0
2007-08-22 01:40:00,79.438,79.446,79.41,79.429,56000000.0
2007-08-22 01:45:00,79.416,79.436,79.396,79.396,75200000.0
2007-08-22 01:50:00,79.426,79.468,79.424,79.458,82000000.0
2007-08-22 01:55:00,79.463,79.525,79.452,79.515,59200000.0
2007-08-22 02:00:00,79.516,79.535,79.384,79.394,72800000.0
2007-08-22 02:05:00,79.4,79.401,79.314,79.396,72400000.0
2007-08-22 02:10:00,79.393,79.398,79.318,79.347,57600000.0
2007-08-22 02:15:00,79.349,79.352,79.233,79.307,58400000.0
2007-08-22 02:20:00,79.296,79.313,79.197,79.282,63800000.0
2007-08-22 02:25:00,79.27,79.27,79.134,79.234,63400000.0
2007-08-22 02:30:00,79.231,79.242,79.191,79.219,65600000.0
2007-08-22 02:35:00,79.211,79.353,79.199,79.334,67600000.0
2007-08-22 02:40:00,79.33,79.346,79.248,79.265,57600000.0
2007-08-22 02:45:00,79.263,79.267,79.207,79.248,64000000.0
2007-08-22 02:50:00,79.253,79.308,79.203,79.308,56400000.0
2007-08-22 02:55:00,79.292,79.292,79.158,79.158,50000000.0
2007-08-22 03:00:00,79.132,79.146,78.965,79.125,63400000.0
2007-08-22 03:05:00,79.129,79.184,79.129,79.168,68600000.0
2007-08-22 03:10:00,79.149,79.164,79.13,79.153,54800000.0
2007-08-22 03:15:00,79.149,79.149,79.021,79.063,68800000.0
2007-08-22 03:20:00,79.06,79.064,79.008,79.017,62400000.0
2007-08-22 03:25:00,79.021,79.076,79.019,79.062,72000000.0
2007-08-22 03:30:00,79.062,79.062,78.985,79.002,52800000.0
2007-08-22 03:35:00,78.991,79.015,78.948,79.006,70400000.0
2007-08-22 03:40:00,79.014,79.107,79.009,79.067,60600000.0
2007-08-22 03:45:00,79.047,79.162,79.042,79.162,52800000.0
2007-08-22 03:50:00,79.171,79.173,79.094,79.097,62400000.0
2007-08-22 03:55:00,79.057,79.057,78.778,78.899,68800000.0
2007-08-22 04:00:00,78.889,79.054,78.886,79.054,64000000.0
2007-08-22 04:05:00,79.033,79.051,79.004,79.02,62400000.0
2007-08-22 04:10:00,79.028,79.028,78.91,78.91,62400000.0
2007-08-22 04:15:00,78.898,78.956,78.871,78.945,62800000.0
2007-08-22 04:20:00,78.943,79.032,78.857,79.027,64800000.0
2007-08-22 04:25:00,79.018,79.033,79.005,79.024,61800000.0
2007-08-22 04:30:00,79.046,79.083,78.876,78.98,59000000.0
2007-08-22 04:35:00,78.992,79.062,78.984,79.057,62400000.0
2007-08-22 04:40:00,79.066,79.066,78.996,78.996,56000000.0
2007-08-22 04:45:00,78.99,79.005,78.955,78.975,70400000.0
2007-08-22 04:50:00,78.992,79.015,78.925,78.951,60800000.0
2007-08-22 04:55:00,78.948,78.968,78.898,78.909,60800000.0
2007-08-22 05:00:00,78.904,78.923,78.822,78.851,53800000.0
2007-08-22 05:05:00,78.85,78.898,78.834,78.864,66000000.0
2007-08-22 05:10:00,78.889,78.929,78.878,78.9,62400000.0
2007-08-22 05:15:00,78.903,78.967,78.854,78.964,66600000.0
2007-08-22 05:20:00,78.963,78.996,78.961,78.966,62800000.0
2007-08-22 05:25:00,78.958,78.979,78.947,78.971,61600000.0
2007-08-22 05:30:00,78.974,79.052,78.961,79.052,62400000.0
2007-08-22 05:35:00,79.053,79.098,79.053,79.098,63200000.0
2007-08-22 05:40:00,79.1,79.126,79.083,79.083,62400000.0
2007-08-22 05:45:00,79.055,79.055,79.003,79.01,70800000.0
2007-08-22 05:50:00,79.024,79.06,79.024,79.05,64000000.0
2007-08-22 05:55:00,79.0,79.079,78.94,78.995,62400000.0
2007-08-22 06:00:00,78.99,79.008,78.977,78.995,54800000.0
2007-08-22 06:05:00,78.995,78.996,78.971,78.99,65600000.0
2007-08-22 06:10:00,78.993,79.145,78.911,79.145,65600000.0
2007-08-22 06:15:00,79.144,79.144,79.078,79.085,62400000.0
2007-08-22 06:20:00,79.073,79.082,79.027,79.042,66000000.0
2007-08-22 06:25:00,79.049,79.066,78.999,79.009,50400000.0
2007-08-22 06:30:00,79.009,79.031,78.996,79.023,67200000.0
2007-08-22 06:35:00,79.025,79.026,78.986,78.993,63400000.0
2007-08-22 06:40:00,79.003,79.014,78.968,78.983,68800000.0
2007-08-22 06:45:00,78.989,79.013,78.923,79.013,64000000.0
2007-08-22 06:50:00,79.014,79.028,78.967,78.984,72400000.0
2007-08-22 06:55:00,78.991,79.048,78.991,79.048,61800000.0
2007-08-22 07:00:00,79.061,79.061,79.001,79.001,72000000.0
2007-08-22 07:05:00,79.0,79.039,78.973,79.018,64400000.0
2007-08-22 07:10:00,79.013,79.027,78.955,79.014,60200000.0
2007-08-22 07:15:00,79.021,79.136,79.021,79.136,66000000.0
2007-08-22 07:20:00,79.167,79.326,79.167,79.326,72400000.0
2007-08-22 07:25:00,79.354,79.418,79.344,79.416,73000000.0
2007-08-22 07:30:00,79.435,79.551,79.435,79.494,69800000.0
2007-08-22 07:35:00,79.483,79.49,79.442,79.454,62400000.0
2007-08-22 07:40:00,79.422,79.442,79.401,79.428,60200000.0
2007-08-22 07:45:00,79.423,79.427,79.37,79.396,68800000.0
2007-08-22 07:50:00,79.412,79.505,79.406,79.502,62200000.0
2007-08-22 07:55:00,79.492,79.508,79.358,79.358,64000000.0
2007-08-22 08:00:00,79.358,79.378,79.326,79.326,60600000.0
2007-08-22 08:05:00,79.352,79.693,79.352,79.692,68200000.0
2007-08-22 08:10:00,79.724,79.809,79.709,79.709,64000000.0
2007-08-22 08:15:00,79.698,79.714,79.667,79.7,66600000.0
2007-08-22 08:20:00,79.71,79.828,79.694,79.804,73600000.0
2007-08-22 08:25:00,79.806,79.856,79.788,79.815,64000000.0
2007-08-22 08:30:00,79.824,79.981,79.824,79.981,63400000.0
2007-08-22 08:35:00,79.964,80.197,79.95,80.191,73600000.0
2007-08-22 08:40:00,80.172,80.2,80.119,80.146,72000000.0
2007-08-22 08:45:00,80.139,80.151,80.036,80.045,68800000.0
2007-08-22 08:50:00,80.056,80.109,80.053,80.106,72000000.0
2007-08-22 08:55:00,80.118,80.158,80.079,80.122,66600000.0
2007-08-22 09:00:00,80.104,80.113,80.067,80.067,67200000.0
2007-08-22 09:05:00,80.044,80.079,80.027,80.074,66600000.0
2007-08-22 09:10:00,80.054,80.072,80.036,80.063,60800000.0
2007-08-22 09:15:00,80.07,80.081,79.992,80.005,61800000.0
2007-08-22 09:20:00,79.996,79.996,79.837,79.84,69800000.0
2007-08-22 09:25:00,79.83,79.87,79.822,79.822,59200000.0
2007-08-22 09:30:00,79.835,79.885,79.829,79.839,64000000.0
2007-08-22 09:35:00,79.821,79.821,79.742,79.768,68800000.0
2007-08-22 09:40:00,79.765,79.802,79.742,79.766,67600000.0
2007-08-22 09:45:00,79.78,79.859,79.766,79.859,60800000.0
2007-08-22 09:50:00,79.87,79.938,79.856,79.938,67200000.0
2007-08-22 09:55:00,79.923,79.988,79.867,79.966,79200000.0
2007-08-22 10:00:00,79.957,79.957,79.827,79.907,62400000.0
2007-08-22 10:05:00,79.882,79.941,79.863,79.934,67200000.0
2007-08-22 10:10:00,79.929,79.989,79.929,79.976,65600000.0
2007-08-22 10:15:00,79.967,80.024,79.966,80.005,59200000.0
2007-08-22 10:20:00,80.014,80.09,79.981,80.077,68600000.0
2007-08-22 10:25:00,80.06,80.172,80.053,80.149,59600000.0
2007-08-22 10:30:00,80.126,80.195,80.126,80.147,65000000.0
2007-08-22 10:35:00,80.136,80.137,79.975,80.035,57600000.0
2007-08-22 10:40:00,80.033,80.042,79.995,80.008,64000000.0
2007-08-22 10:45:00,80.003,80.089,80.003,80.057,62400000.0
2007-08-22 10:50:00,80.054,80.101,80.054,80.067,73600000.0
2007-08-22 10:55:00,80.034,80.078,79.981,80.06,67600000.0
2007-08-22 11:00:00,80.058,80.095,80.047,80.055,69200000.0
2007-08-22 11:05:00,80.047,80.108,80.017,80.106,82000000.0
2007-08-22 11:10:00,80.095,80.12,80.043,80.053,67200000.0
2007-08-22 11:15:00,80.065,80.119,80.052,80.104,65600000.0
2007-08-22 11:20:00,80.121,80.168,80.121,80.13,64800000.0
2007-08-22 11:25:00,80.121,80.126,80.051,80.056,70800000.0
2007-08-22 11:30:00,80.061,80.124,80.061,80.085,69200000.0
2007-08-22 11:35:00,80.085,80.128,80.085,80.108,57600000.0
2007-08-22 11:40:00,80.099,80.117,80.08,80.112,67200000.0
2007-08-22 11:45:00,80.11,80.119,80.08,80.115,67600000.0
2007-08-22 11:50:00,80.113,80.12,80.095,80.117,65600000.0
2007-08-22 11:55:00,80.114,80.115,80.047,80.083,63400000.0
2007-08-22 12:00:00,80.069,80.096,80.05,80.076,65000000.0
2007-08-22 12:05:00,80.069,80.201,80.047,80.199,66600000.0
2007-08-22 12:10:00,80.219,80.261,80.168,80.175,59200000.0
2007-08-22 12:15:00,80.187,80.205,80.111,80.179,72000000.0
2007-08-22 12:20:00,80.174,80.189,80.154,80.182,73600000.0
2007-08-22 12:25:00,80.17,80.244,80.045,80.244,64000000.0
2007-08-22 12:30:00,80.198,80.296,80.163,80.296,70800000.0
2007-08-22 12:35:00,80.322,80.327,80.183,80.284,67000000.0
2007-08-22 12:40:00,80.333,80.451,80.326,80.392,73600000.0
2007-08-22 12:45:00,80.412,80.446,80.378,80.42,65000000.0
2007-08-22 12:50:00,80.402,80.528,80.402,80.527,60800000.0
2007-08-22 12:55:00,80.547,80.575,80.521,80.556,71800000.0
2007-08-22 13:00:00,80.569,80.569,80.484,80.546,66600000.0
2007-08-22 13:05:00,80.54,80.604,80.534,80.59,68800000.0
2007-08-22 13:10:00,80.605,80.654,80.575,80.635,70400000.0
2007-08-22 13:15:00,80.653,80.674,80.643,80.643,70400000.0
2007-08-22 13:20:00,80.633,80.642,80.584,80.595,62400000.0
2007-08-22 13:25:00,80.574,80.586,80.477,80.563,74600000.0
2007-08-22 13:30:00,80.571,80.644,80.567,80.642,67200000.0
2007-08-22 13:35:00,80.656,80.668,80.633,80.644,115400000.0
2007-08-22 13:40:00,80.625,80.625,80.576,80.609,128800000.0
2007-08-22 13:45:00,80.592,80.606,80.552,80.559,87400000.0
2007-08-22 13:50:00,80.565,80.57,80.517,80.517,90600000.0
2007-08-22 13:55:00,80.517,80.542,80.474,80.474,104800000.0
2007-08-22 14:00:00,80.484,80.492,80.47,80.485,118800000.0
2007-08-22 14:05:00,80.497,80.516,80.482,80.493,148600000.0
2007-08-22 14:10:00,80.482,80.51,80.482,80.486,102400000.0
2007-08-22 14:15:00,80.475,80.515,80.463,80.463,95400000.0
2007-08-22 14:20:00,80.473,80.564,80.473,80.538,138600000.0
2007-08-22 14:25:00,80.537,80.553,80.511,80.521,91200000.0
2007-08-22 14:30:00,80.548,80.567,80.533,80.567,141200000.0
2007-08-22 14:35:00,80.569,80.569,80.524,80.536,107600000.0
2007-08-22 14:40:00,80.541,80.563,80.529,80.552,120400000.0
2007-08-22 14:45:00,80.56,80.619,80.547,80.619,89000000.0
2007-08-22 14:50:00,80.61,80.629,80.594,80.611,104000000.0
2007-08-22 14:55:00,80.604,80.611,80.55,80.551,75000000.0
2007-08-22 15:00:00,80.549,80.567,80.524,80.552,91600000.0
2007-08-22 15:05:00,80.549,80.558,80.421,80.421,86800000.0
2007-08-22 15:10:00,80.434,80.538,80.434,80.531,163200000.0
2007-08-22 15:15:00,80.521,80.546,80.51,80.54,120000000.0
2007-08-22 15:20:00,80.542,80.542,80.504,80.527,125800000.0
2007-08-22 15:25:00,80.526,80.602,80.511,80.602,212800000.0
2007-08-22 15:30:00,80.533,80.869,80.494,80.861,258000000.0
2007-08-22 15:35:00,80.872,81.005,80.872,80.931,192000000.0
2007-08-22 15:40:00,80.907,80.928,80.822,80.829,157200000.0
2007-08-22 15:45:00,80.832,80.832,80.664,80.671,100000000.0
2007-08-22 15:50:00,80.683,80.694,80.666,80.691,97600000.0
2007-08-22 15:55:00,80.695,80.739,80.66,80.66,143400000.0
2007-08-22 16:00:00,80.632,80.632,80.415,80.439,223800000.0
2007-08-22 16:05:00,80.463,80.583,80.457,80.561,205000000.0
2007-08-22 16:10:00,80.573,80.613,80.573,80.601,172000000.0
2007-08-22 16:15:00,80.595,80.651,80.583,80.624,175800000.0
2007-08-22 16:20:00,80.601,80.64,80.441,80.442,139600000.0
2007-08-22 16:25:00,80.429,80.454,80.342,80.373,125600000.0
2007-08-22 16:30:00,80.337,80.337,80.112,80.185,122000000.0
2007-08-22 16:35:00,80.154,80.263,80.079,80.263,220600000.0
2007-08-22 16:40:00,80.278,80.311,80.255,80.287,212400000.0
2007-08-22 16:45:00,80.272,80.377,80.272,80.341,230800000.0
2007-08-22 16:50:00,80.36,80.458,80.36,80.45,195600000.0
2007-08-22 16:55:00,80.433,80.433,80.37,80.37,146600000.0
2007-08-22 17:00:00,80.388,80.414,80.234,80.251,207200000.0
2007-08-22 17:05:00,80.256,80.256,80.126,80.236,276800000.0
2007-08-22 17:10:00,80.225,80.331,80.2,80.317,140600000.0
2007-08-22 17:15:00,80.316,80.348,80.286,80.348,155600000.0
2007-08-22 17:20:00,80.357,80.372,80.334,80.348,87400000.0
2007-08-22 17:25:00,80.345,80.368,80.323,80.368,158200000.0
2007-08-22 17:30:00,80.359,80.371,80.335,80.352,259600000.0
2007-08-22 17:35:00,80.368,80.395,80.311,80.377,144200000.0
2007-08-22 17:40:00,80.371,80.434,80.37,80.434,148600000.0
2007-08-22 17:45:00,80.456,80.616,80.456,80.533,232800000.0
2007-08-22 17:50:00,80.494,80.544,80.487,80.544,177200000.0
2007-08-22 17:55:00,80.561,80.564,80.458,80.479,201600000.0
2007-08-22 18:00:00,80.475,80.475,80.418,80.436,177400000.0
2007-08-22 18:05:00,80.438,80.562,80.434,80.562,173200000.0
2007-08-22 18:10:00,80.576,80.576,80.502,80.502,86800000.0
2007-08-22 18:15:00,80.494,80.494,80.458,80.478,204600000.0
2007-08-22 18:20:00,80.487,80.497,80.443,80.447,188800000.0
2007-08-22 18:25:00,80.437,80.475,80.383,80.384,134800000.0
2007-08-22 18:30:00,80.409,80.425,80.339,80.38,169800000.0
2007-08-22 18:35:00,80.372,80.393,80.324,80.364,276200000.0
2007-08-22 18:40:00,80.367,80.404,80.352,80.404,296800000.0
2007-08-22 18:45:00,80.423,80.506,80.415,80.491,92200000.0
2007-08-22 18:50:00,80.487,80.505,80.477,80.503,127400000.0
2007-08-22 18:55:00,80.486,80.517,80.473,80.485,122000000.0
2007-08-22 19:00:00,80.485,80.52,80.485,80.491,100000000.0
2007-08-22 19:05:00,80.493,80.493,80.406,80.406,140000000.0
2007-08-22 19:10:00,80.402,80.402,80.339,80.373,78800000.0
2007-08-22 19:15:00,80.363,80.368,80.328,80.366,86400000.0
2007-08-22 19:20:00,80.373,80.456,80.369,80.432,108800000.0
2007-08-22 19:25:00,80.421,80.47,80.416,80.433,94800000.0
2007-08-22 19:30:00,80.44,80.49,80.43,80.486,60800000.0
2007-08-22 19:35:00,80.495,80.612,80.495,80.612,68800000.0
2007-08-22 19:40:00,80.576,80.693,80.576,80.663,56000000.0
2007-08-22 19:45:00,80.656,80.673,80.604,80.614,84600000.0
2007-08-22 19:50:00,80.626,80.65,80.62,80.62,67200000.0
2007-08-22 19:55:00,80.61,80.749,80.593,80.749,64400000.0
2007-08-22 20:00:00,80.74,80.74,80.659,80.676,93800000.0
2007-08-22 20:05:00,80.68,80.68,80.623,80.656,91200000.0
2007-08-22 20:10:00,80.644,80.69,80.592,80.647,56000000.0
2007-08-22 20:15:00,80.632,80.632,80.578,80.588,102400000.0
2007-08-22 20:20:00,80.588,80.599,80.553,80.553,77800000.0
2007-08-22 20:25:00,80.548,80.584,80.514,80.533,64200000.0
2007-08-22 20:30:00,80.524,80.524,80.491,80.502,73600000.0
2007-08-22 20:35:00,80.503,80.503,80.445,80.47,62400000.0
2007-08-22 20:40:00,80.463,80.555,80.456,80.547,64000000.0
2007-08-22 20:45:00,80.539,80.576,80.533,80.564,68800000.0
2007-08-22 20:50:00,80.571,80.619,80.566,80.583,81600000.0
2007-08-22 20:55:00,80.6,80.633,80.59,80.624,59200000.0
2007-08-22 21:00:00,80.63,80.63,80.561,80.57,73600000.0
2007-08-22 21:05:00,80.547,80.558,80.495,80.532,68200000.0
2007-08-22 21:10:00,80.517,80.545,80.507,80.541,60200000.0
2007-08-22 21:15:00,80.575,80.68,80.569,80.675,63400000.0
2007-08-22 21:20:00,80.649,80.715,80.576,80.576,56000000.0
2007-08-22 21:25:00,80.584,80.634,80.559,80.564,46800000.0
2007-08-22 21:30:00,80.576,80.659,80.574,80.638,72400000.0
2007-08-22 21:35:00,80.659,80.659,80.506,80.628,65000000.0
2007-08-22 21:40:00,80.647,80.658,80.625,80.631,64000000.0
2007-08-22 21:45:00,80.623,80.654,80.604,80.648,70800000.0
2007-08-22 21:50:00,80.642,80.642,80.561,80.586,63800000.0
2007-08-22 21:55:00,80.581,80.595,80.56,80.579,74000000.0
2007-08-22 22:00:00,80.579,80.595,80.564,80.585,77200000.0
2007-08-22 22:05:00,80.582,80.625,80.582,80.614,68000000.0
2007-08-22 22:10:00,80.622,80.684,80.614,80.682,62400000.0
2007-08-22 22:15:00,80.682,80.7,80.616,80.688,68800000.0
2007-08-22 22:20:00,80.68,80.748,80.672,80.744,60800000.0
2007-08-22 22:25:00,80.756,80.756,80.717,80.735,52800000.0
2007-08-22 22:30:00,80.749,80.76,80.697,80.71,56000000.0
2007-08-22 22:35:00,80.706,80.723,80.653,80.72,85800000.0
2007-08-22 22:40:00,80.709,80.781,80.709,80.78,67600000.0
2007-08-22 22:45:00,80.78,80.823,80.753,80.759,67600000.0
2007-08-22 22:50:00,80.783,80.791,80.752,80.791,57400000.0
2007-08-22 22:55:00,80.785,80.814,80.76,80.763,80000000.0
2007-08-22 23:00:00,80.751,80.969,80.735,80.969,76800000.0
2007-08-22 23:05:00,80.961,81.166,80.94,81.116,92200000.0
2007-08-22 23:10:00,81.125,81.206,81.117,81.206,64000000.0
2007-08-22 23:15:00,81.217,81.439,81.148,81.403,66000000.0
2007-08-22 23:20:00,81.368,81.399,81.355,81.363,65000000.0
2007-08-22 23:25:00,81.359,81.4,81.284,81.362,68800000.0
2007-08-22 23:30:00,81.371,81.387,81.329,81.364,66600000.0
2007-08-22 23:35:00,81.385,81.411,81.354,81.356,63400000.0
2007-08-22 23:40:00,81.346,81.348,81.245,81.245,95200000.0
2007-08-22 23:45:00,81.255,81.398,81.241,81.398,69800000.0
2007-08-22 23:50:00,81.409,81.443,81.397,81.411,60200000.0
2007-08-22 23:55:00,81.386,81.4,81.296,81.387,66600000.0
2007-08-23 00:00:00,81.377,81.414,81.366,81.41,64200000.0
2007-08-23 00:05:00,81.397,81.427,81.367,81.412,54400000.0
2007-08-23 00:10:00,81.434,81.529,81.434,81.519,64000000.0
2007-08-23 00:15:00,81.509,81.539,81.509,81.521,55400000.0
2007-08-23 00:20:00,81.546,81.702,81.546,81.686,75200000.0
2007-08-23 00:25:00,81.693,81.753,81.681,81.729,73400000.0
2007-08-23 00:30:00,81.726,81.743,81.644,81.651,68800000.0
2007-08-23 00:35:00,81.668,81.668,81.544,81.55,64400000.0
2007-08-23 00:40:00,81.552,81.694,81.552,81.672,78400000.0
2007-08-23 00:45:00,81.674,81.694,81.639,81.639,64400000.0
2007-08-23 00:50:00,81.643,81.685,81.638,81.685,64400000.0
2007-08-23 00:55:00,81.688,81.728,81.64,81.718,61800000.0
2007-08-23 01:00:00,81.715,81.786,81.705,81.771,62400000.0
2007-08-23 01:05:00,81.786,81.876,81.736,81.874,70400000.0
2007-08-23 01:10:00,81.871,81.995,81.865,81.995,67200000.0
2007-08-23 01:15:00,82.01,82.033,81.988,82.022,78400000.0
2007-08-23 01:20:00,82.028,82.128,82.028,82.111,61600000.0
2007-08-23 01:25:00,82.104,82.191,82.086,82.184,68800000.0
2007-08-23 01:30:00,82.2,82.224,82.104,82.104,74000000.0
2007-08-23 01:35:00,82.099,82.099,82.051,82.072,70800000.0
2007-08-23 01:40:00,82.052,82.067,81.947,81.965,56000000.0
2007-08-23 01:45:00,81.954,82.214,81.93,82.214,75200000.0
2007-08-23 01:50:00,82.228,82.228,82.126,82.129,74000000.0
2007-08-23 01:55:00,82.131,82.164,82.124,82.133,59000000.0
2007-08-23 02:00:00,82.115,82.115,81.974,81.978,72000000.0
2007-08-23 02:05:00,82.027,82.047,81.989,82.043,72000000.0
2007-08-23 02:10:00,82.045,82.133,82.044,82.129,57600000.0
2007-08-23 02:15:00,82.101,82.2,82.015,82.2,57600000.0
2007-08-23 02:20:00,82.2,82.243,82.144,82.226,69600000.0
2007-08-23 02:25:00,82.21,82.354,82.2,82.348,64400000.0
2007-08-23 02:30:00,82.357,82.525,82.355,82.52,65600000.0
2007-08-23 02:35:00,82.524,82.539,82.485,82.527,66600000.0
2007-08-23 02:40:00,82.514,82.579,82.514,82.576,57600000.0
2007-08-23 02:45:00,82.576,82.637,82.509,82.509,63400000.0
2007-08-23 02:50:00,82.496,82.533,82.425,82.533,56000000.0
2007-08-23 02:55:00,82.531,82.56,82.506,82.506,49600000.0
2007-08-23 03:00:00,82.508,82.512,82.421,82.443,63400000.0
2007-08-23 03:05:00,82.429,82.501,82.417,82.475,68200000.0
2007-08-23 03:10:00,82.476,82.485,82.451,82.459,56000000.0
2007-08-23 03:15:00,82.475,82.483,82.407,82.411,68800000.0
2007-08-23 03:20:00,82.423,82.423,82.36,82.378,62400000.0
2007-08-23 03:25:00,82.378,82.404,82.353,82.36,71400000.0
2007-08-23 03:30:00,82.368,82.446,82.305,82.421,53200000.0
2007-08-23 03:35:00,82.441,82.449,82.365,82.425,70400000.0
2007-08-23 03:40:00,82.438,82.444,82.369,82.369,60800000.0
2007-08-23 03:45:00,82.362,82.391,82.361,82.361,52800000.0
2007-08-23 03:50:00,82.354,82.365,82.32,82.363,62400000.0
2007-08-23 03:55:00,82.362,82.421,82.353,82.421,68800000.0
2007-08-23 04:00:00,82.415,82.51,82.413,82.502,64000000.0
2007-08-23 04:05:00,82.476,82.496,82.45,82.496,62800000.0
2007-08-23 04:10:00,82.499,82.532,82.451,82.517,61200000.0
2007-08-23 04:15:00,82.522,82.578,82.522,82.564,64000000.0
2007-08-23 04:20:00,82.55,82.612,82.462,82.61,64000000.0
2007-08-23 04:25:00,82.608,82.639,82.59,82.602,62400000.0
2007-08-23 04:30:00,82.574,82.574,82.445,82.526,59600000.0
2007-08-23 04:35:00,82.516,82.622,82.516,82.622,61600000.0
2007-08-23 04:40:00,82.643,82.673,82.638,82.673,63400000.0
2007-08-23 04:45:00,82.648,82.667,82.632,82.66,70800000.0
2007-08-23 04:50:00,82.66,82.671,82.567,82.666,61200000.0
2007-08-23 04:55:00,82.67,82.71,82.664,82.677,64000000.0
2007-08-23 05:00:00,82.665,82.697,82.665,82.687,54400000.0
2007-08-23 05:05:00,82.693,82.693,82.651,82.663,65600000.0
2007-08-23 05:10:00,82.656,82.68,82.654,82.669,61200000.0
2007-08-23 05:15:00,82.663,82.681,82.607,82.638,67200000.0
2007-08-23 05:20:00,82.64,82.65,82.601,82.625,62200000.0
2007-08-23 05:25:00,82.639,82.663,82.628,82.637,60200000.0
2007-08-23 05:30:00,82.64,82.64,82.598,82.615,62800000.0
2007-08-23 05:35:00,82.6,82.623,82.569,82.569,63400000.0
2007-08-23 05:40:00,82.55,82.573,82.514,82.571,62400000.0
2007-08-23 05:45:00,82.578,82.59,82.557,82.568,70400000.0
2007-08-23 05:50:00,82.564,82.596,82.564,82.567,64000000.0
2007-08-23 05:55:00,82.513,82.606,82.455,82.535,62400000.0
2007-08-23 06:00:00,82.53,82.551,82.513,82.531,56000000.0
2007-08-23 06:05:00,82.528,82.534,82.512,82.524,66000000.0
2007-08-23 06:10:00,82.515,82.517,82.422,82.491,65600000.0
2007-08-23 06:15:00,82.497,82.507,82.477,82.507,62400000.0
2007-08-23 06:20:00,82.512,82.563,82.489,82.563,67000000.0
2007-08-23 06:25:00,82.552,82.556,82.519,82.544,52200000.0
2007-08-23 06:30:00,82.545,82.551,82.506,82.508,67200000.0
2007-08-23 06:35:00,82.492,82.494,82.444,82.444,64000000.0
2007-08-23 06:40:00,82.455,82.489,82.449,82.48,68800000.0
2007-08-23 06:45:00,82.483,82.489,82.465,82.483,64000000.0
2007-08-23 06:50:00,82.458,82.468,82.374,82.382,72000000.0
2007-08-23 06:55:00,82.397,82.435,82.377,82.387,62800000.0
2007-08-23 07:00:00,82.374,82.374,82.301,82.311,72000000.0
2007-08-23 07:05:00,82.307,82.341,82.302,82.308,64400000.0
2007-08-23 07:10:00,82.301,82.302,82.205,82.258,60800000.0
2007-08-23 07:15:00,82.251,82.266,82.057,82.09,65600000.0
2007-08-23 07:20:00,82.098,82.137,81.856,81.856,72000000.0
2007-08-23 07:25:00,81.89,81.94,81.872,81.89,74000000.0
2007-08-23 07:30:00,81.877,82.02,81.877,82.02,70400000.0
2007-08-23 07:35:00,82.028,82.224,82.028,82.22,62800000.0
2007-08-23 07:40:00,82.229,82.299,82.223,82.299,61200000.0
2007-08-23 07:45:00,82.287,82.365,82.275,82.341,69200000.0
2007-08-23 07:50:00,82.33,82.4,82.33,82.368,62800000.0
2007-08-23 07:55:00,82.362,82.446,82.345,82.444,64000000.0
2007-08-23 08:00:00,82.439,82.554,82.419,82.511,60800000.0
2007-08-23 08:05:00,82.514,82.528,82.474,82.507,68800000.0
2007-08-23 08:10:00,82.513,82.543,82.471,82.504,63400000.0
2007-08-23 08:15:00,82.512,82.512,82.436,82.491,68800000.0
2007-08-23 08:20:00,82.506,82.521,82.457,82.519,73000000.0
2007-08-23 08:25:00,82.528,82.54,82.477,82.51,64000000.0
2007-08-23 08:30:00,82.503,82.597,82.478,82.557,64000000.0
2007-08-23 08:35:00,82.559,82.605,82.524,82.535,74000000.0
2007-08-23 08:40:00,82.532,82.538,82.456,82.464,72000000.0
2007-08-23 08:45:00,82.459,82.515,82.438,82.438,67600000.0
2007-08-23 08:50:00,82.438,82.618,82.438,82.618,72400000.0
2007-08-23 08:55:00,82.624,82.624,82.499,82.499,67600000.0
2007-08-23 09:00:00,82.494,82.528,82.418,82.428,67200000.0
2007-08-23 09:05:00,82.39,82.446,82.387,82.419,66400000.0
2007-08-23 09:10:00,82.414,82.425,82.383,82.387,60600000.0
2007-08-23 09:15:00,82.39,82.412,82.368,82.368,62400000.0
2007-08-23 09:20:00,82.355,82.355,82.231,82.25,69800000.0
2007-08-23 09:25:00,82.278,82.287,82.231,82.283,58600000.0
2007-08-23 09:30:00,82.299,82.396,82.299,82.396,63400000.0
2007-08-23 09:35:00,82.419,82.421,82.301,82.387,68800000.0
2007-08-23 09:40:00,82.419,82.486,82.401,82.442,65400000.0
2007-08-23 09:45:00,82.457,82.457,82.402,82.424,60800000.0
2007-08-23 09:50:00,82.432,82.466,82.424,82.424,67200000.0
2007-08-23 09:55:00,82.418,82.464,82.369,82.424,78800000.0
2007-08-23 10:00:00,82.43,82.439,82.308,82.424,62400000.0
2007-08-23 10:05:00,82.416,82.491,82.416,82.488,66600000.0
2007-08-23 10:10:00,82.482,82.51,82.408,82.408,65000000.0
2007-08-23 10:15:00,82.406,82.468,82.406,82.449,59200000.0
2007-08-23 10:20:00,82.432,82.447,82.399,82.443,68800000.0
2007-08-23 10:25:00,82.446,82.446,82.406,82.41,59000000.0
2007-08-23 10:30:00,82.379,82.43,82.361,82.427,65600000.0
2007-08-23 10:35:00,82.44,82.511,82.406,82.481,57600000.0
2007-08-23 10:40:00,82.479,82.502,82.47,82.502,64000000.0
2007-08-23 10:45:00,82.509,82.609,82.509,82.609,61800000.0
2007-08-23 10:50:00,82.588,82.596,82.553,82.596,73600000.0
2007-08-23 10:55:00,82.614,82.653,82.523,82.623,68800000.0
2007-08-23 11:00:00,82.621,82.631,82.588,82.598,68800000.0
2007-08-23 11:05:00,82.585,82.585,82.476,82.559,81000000.0
2007-08-23 11:10:00,82.567,82.575,82.517,82.574,67600000.0
2007-08-23 11:15:00,82.575,82.611,82.575,82.579,65600000.0
2007-08-23 11:20:00,82.597,82.953,82.596,82.943,62200000.0
2007-08-23 11:25:00,82.916,83.019,82.886,83.019,70800000.0
2007-08-23 11:30:00,83.024,83.232,83.024,83.161,68800000.0
2007-08-23 11:35:00,83.157,83.157,83.063,83.116,57000000.0
2007-08-23 11:40:00,83.118,83.186,83.101,83.186,67600000.0
2007-08-23 11:45:00,83.192,83.2,83.138,83.147,67200000.0
2007-08-23 11:50:00,83.154,83.261,83.154,83.261,65600000.0
2007-08-23 11:55:00,83.289,83.447,83.242,83.438,64000000.0
2007-08-23 12:00:00,83.416,83.47,83.369,83.457,65600000.0
2007-08-23 12:05:00,83.45,83.58,83.45,83.562,67200000.0
2007-08-23 12:10:00,83.567,83.696,83.567,83.652,59600000.0
2007-08-23 12:15:00,83.645,83.823,83.641,83.758,72000000.0
2007-08-23 12:20:00,83.735,83.735,83.642,83.678,74400000.0
2007-08-23 12:25:00,83.701,83.788,83.664,83.772,64400000.0
2007-08-23 12:30:00,83.778,83.792,83.655,83.792,69200000.0
2007-08-23 12:35:00,83.823,83.891,83.787,83.83,67600000.0
2007-08-23 12:40:00,83.806,83.818,83.688,83.697,73000000.0
2007-08-23 12:45:00,83.702,83.718,83.652,83.652,62400000.0
2007-08-23 12:50:00,83.645,83.645,83.486,83.486,60800000.0
2007-08-23 12:55:00,83.475,83.475,83.345,83.419,71400000.0
2007-08-23 13:00:00,83.361,83.457,83.361,83.454,67600000.0
2007-08-23 13:05:00,83.464,83.535,83.451,83.476,68800000.0
2007-08-23 13:10:00,83.493,83.633,83.493,83.615,69800000.0
2007-08-23 13:15:00,83.624,83.652,83.597,83.633,69800000.0
2007-08-23 13:20:00,83.625,83.679,83.625,83.679,62800000.0
2007-08-23 13:25:00,83.687,83.732,83.534,83.625,75600000.0
2007-08-23 13:30:00,83.623,83.692,83.618,83.645,67200000.0
2007-08-23 13:35:00,83.641,83.713,83.641,83.713,115600000.0
2007-08-23 13:40:00,83.733,83.769,83.655,83.66,128000000.0
2007-08-23 13:45:00,83.627,83.665,83.617,83.629,88400000.0
2007-08-23 13:50:00,83.611,83.62,83.554,83.554,91600000.0
2007-08-23 13:55:00,83.545,83.568,83.478,83.547,104000000.0
2007-08-23 14:00:00,83.553,83.573,83.513,83.513,120000000.0
2007-08-23 14:05:00,83.496,83.579,83.477,83.579,150600000.0
2007-08-23 14:10:00,83.593,83.653,83.553,83.639,101800000.0
2007-08-23 14:15:00,83.647,83.683,83.623,83.623,96000000.0
2007-08-23 14:20:00,83.509,83.557,83.452,83.557,139200000.0
2007-08-23 14:25:00,83.546,83.546,83.458,83.458,91600000.0
2007-08-23 14:30:00,83.431,83.441,83.387,83.39,140200000.0
2007-08-23 14:35:00,83.378,83.378,83.233,83.247,106600000.0
2007-08-23 14:40:00,83.212,83.224,83.182,83.218,120000000.0
2007-08-23 14:45:00,83.204,83.204,83.153,83.154,89600000.0
2007-08-23 14:50:00,83.167,83.167,83.073,83.125,103800000.0
2007-08-23 14:55:00,83.125,83.293,83.123,83.281,73400000.0
2007-08-23 15:00:00,83.272,83.28,83.176,83.196,91400000.0
2007-08-23 15:05:00,83.207,83.309,83.207,83.301,86200000.0
2007-08-23 15:10:00,83.341,83.474,83.329,83.474,159400000.0
2007-08-23 15:15:00,83.479,83.495,83.42,83.42,119400000.0
2007-08-23 15:20:00,83.316,83.316,83.115,83.177,125800000.0
2007-08-23 15:25:00,83.182,83.241,83.099,83.183,211600000.0
2007-08-23 15:30:00,83.103,83.342,83.102,83.309,258000000.0
2007-08-23 15:35:00,83.268,83.269,83.158,83.244,192800000.0
2007-08-23 15:40:00,83.236,83.236,82.96,82.96,157800000.0
2007-08-23 15:45:00,82.929,82.946,82.797,82.807,99600000.0
2007-08-23 15:50:00,82.793,82.844,82.747,82.747,97600000.0
2007-08-23 15:55:00,82.731,82.78,82.598,82.78,144400000.0
2007-08-23 16:00:00,82.776,82.828,82.748,82.828,223800000.0
2007-08-23 16:05:00,82.861,82.986,82.836,82.836,204200000.0
2007-08-23 16:10:00,82.828,82.866,82.711,82.753,173600000.0
2007-08-23 16:15:00,82.734,82.734,82.604,82.605,176000000.0
2007-08-23 16:20:00,82.596,82.625,82.455,82.574,139600000.0
2007-08-23 16:25:00,82.623,82.694,82.592,82.682,125200000.0
2007-08-23 16:30:00,82.639,82.761,82.586,82.749,129000000.0
2007-08-23 16:35:00,82.755,82.829,82.731,82.818,220800000.0
2007-08-23 16:40:00,82.843,82.909,82.839,82.872,211600000.0
2007-08-23 16:45:00,82.855,82.856,82.822,82.824,231600000.0
2007-08-23 16:50:00,82.815,82.931,82.808,82.814,194400000.0
2007-08-23 16:55:00,82.81,82.949,82.785,82.949,147600000.0
2007-08-23 17:00:00,82.931,82.946,82.727,82.734,208400000.0
2007-08-23 17:05:00,82.727,82.793,82.706,82.791,276600000.0
2007-08-23 17:10:00,82.781,82.781,82.662,82.697,140800000.0
2007-08-23 17:15:00,82.695,82.707,82.649,82.684,155400000.0
2007-08-23 17:20:00,82.707,82.739,82.64,82.739,88000000.0
2007-08-23 17:25:00,82.771,82.771,82.511,82.523,158400000.0
2007-08-23 17:30:00,82.52,82.526,82.378,82.466,260600000.0
2007-08-23 17:35:00,82.46,82.46,82.346,82.4,144800000.0
2007-08-23 17:40:00,82.371,82.373,82.285,82.285,149200000.0
2007-08-23 17:45:00,82.242,82.342,82.242,82.281,233600000.0
2007-08-23 17:50:00,82.258,82.258,82.126,82.168,176400000.0
2007-08-23 17:55:00,82.168,82.168,82.041,82.043,202000000.0
2007-08-23 18:00:00,82.027,82.258,81.962,82.258,177600000.0
2007-08-23 18:05:00,82.294,82.301,82.193,82.193,173200000.0
2007-08-23 18:10:00,82.188,82.25,82.174,82.227,88000000.0
2007-08-23 18:15:00,82.225,82.315,82.224,82.313,205200000.0
2007-08-23 18:20:00,82.321,82.421,82.321,82.337,189200000.0
2007-08-23 18:25:00,82.325,82.339,82.269,82.288,135400000.0
2007-08-23 18:30:00,82.296,82.296,82.201,82.204,170800000.0
2007-08-23 18:35:00,82.198,82.333,82.198,82.328,274600000.0
2007-08-23 18:40:00,82.338,82.382,82.327,82.351,294800000.0
2007-08-23 18:45:00,82.318,82.336,82.297,82.327,91600000.0
2007-08-23 18:50:00,82.331,82.332,82.2,82.202,127600000.0
2007-08-23 18:55:00,82.199,82.204,82.059,82.072,121800000.0
2007-08-23 19:00:00,82.063,82.063,81.965,81.965,99600000.0
2007-08-23 19:05:00,81.982,82.108,81.982,82.069,128400000.0
2007-08-23 19:10:00,82.069,82.245,82.069,82.21,78400000.0
2007-08-23 19:15:00,82.208,82.263,82.2,82.2,85800000.0
2007-08-23 19:20:00,82.191,82.199,82.098,82.107,110600000.0
2007-08-23 19:25:00,82.094,82.136,82.072,82.072,94400000.0
2007-08-23 19:30:00,82.08,82.124,82.069,82.109,60800000.0
2007-08-23 19:35:00,82.112,82.156,82.109,82.137,68800000.0
2007-08-23 19:40:00,82.111,82.234,82.111,82.234,55800000.0
2007-08-23 19:45:00,82.258,82.269,82.207,82.241,84800000.0
2007-08-23 19:50:00,82.238,82.279,82.237,82.279,67600000.0
2007-08-23 19:55:00,82.283,82.349,82.275,82.349,64000000.0
2007-08-23 20:00:00,82.345,82.401,82.345,82.384,93800000.0
2007-08-23 20:05:00,82.393,82.666,82.377,82.666,91200000.0
2007-08-23 20:10:00,82.682,82.728,82.616,82.691,48000000.0
2007-08-23 20:15:00,82.683,82.712,82.626,82.678,102400000.0
2007-08-23 20:20:00,82.697,82.736,82.645,82.645,78400000.0
2007-08-23 20:25:00,82.612,82.649,82.608,82.618,60800000.0
2007-08-23 20:30:00,82.627,82.635,82.601,82.635,73600000.0
2007-08-23 20:35:00,82.642,82.662,82.628,82.641,61200000.0
2007-08-23 20:40:00,82.639,82.639,82.477,82.488,63400000.0
2007-08-23 20:45:00,82.486,82.491,82.409,82.423,68800000.0
2007-08-23 20:50:00,82.438,82.44,82.33,82.414,81600000.0
2007-08-23 20:55:00,82.422,82.444,82.36,82.36,58600000.0
2007-08-23 21:00:00,82.35,82.382,82.343,82.351,70800000.0
2007-08-23 21:05:00,82.322,82.353,82.32,82.353,69600000.0
2007-08-23 21:10:00,82.334,82.366,82.313,82.361,61200000.0
2007-08-23 21:15:00,82.34,82.576,82.338,82.576,64400000.0
2007-08-23 21:20:00,82.559,82.783,82.559,82.747,55400000.0
2007-08-23 21:25:00,82.784,82.784,82.66,82.66,45200000.0
2007-08-23 21:30:00,82.653,82.663,82.575,82.589,72000000.0
2007-08-23 21:35:00,82.596,82.601,82.409,82.492,65600000.0
2007-08-23 21:40:00,82.497,82.647,82.478,82.641,64400000.0
2007-08-23 21:45:00,82.629,82.715,82.629,82.699,70400000.0
2007-08-23 21:50:00,82.706,82.721,82.637,82.651,64000000.0
2007-08-23 21:55:00,82.647,82.766,82.635,82.763,72400000.0
2007-08-23 22:00:00,82.782,82.848,82.759,82.841,77800000.0
2007-08-23 22:05:00,82.849,82.936,82.849,82.936,68600000.0
2007-08-23 22:10:00,82.943,83.055,82.941,83.014,62800000.0
2007-08-23 22:15:00,83.023,83.208,83.023,83.2,68800000.0
2007-08-23 22:20:00,83.197,83.21,83.109,83.118,60800000.0
2007-08-23 22:25:00,83.146,83.146,83.011,83.029,56000000.0
2007-08-23 22:30:00,83.034,83.088,83.018,83.087,56000000.0
2007-08-23 22:35:00,83.093,83.095,83.065,83.07,86800000.0
2007-08-23 22:40:00,83.04,83.047,82.941,82.941,68800000.0
2007-08-23 22:45:00,82.949,83.007,82.949,83.007,67200000.0
2007-08-23 22:50:00,83.03,83.05,83.003,83.003,57600000.0
2007-08-23 22:55:00,82.977,83.024,82.954,83.024,80400000.0
2007-08-23 23:00:00,83.002,83.076,82.992,83.068,77200000.0
2007-08-23 23:05:00,83.06,83.224,83.06,83.224,92800000.0
2007-08-23 23:10:00,83.287,83.335,83.175,83.175,64400000.0
2007-08-23 23:15:00,83.179,83.18,83.096,83.127,66000000.0
2007-08-23 23:20:00,83.149,83.215,83.103,83.134,65000000.0
2007-08-23 23:25:00,83.141,83.15,83.033,83.089,68200000.0
2007-08-23 23:30:00,83.04,83.098,83.02,83.057,67000000.0
2007-08-23 23:35:00,83.053,83.115,83.038,83.089,64000000.0
2007-08-23 23:40:00,83.089,83.106,83.023,83.023,95400000.0
2007-08-23 23:45:00,82.998,82.998,82.909,82.95,70400000.0
2007-08-23 23:50:00,82.937,83.073,82.937,83.002,61200000.0
2007-08-23 23:55:00,82.99,83.064,82.919,82.928,66600000.0
2007-08-24 00:00:00,82.936,82.96,82.911,82.94,64000000.0
2007-08-24 00:05:00,82.941,82.945,82.731,82.746,54800000.0
2007-08-24 00:10:00,82.739,82.739,82.651,82.651,63400000.0
2007-08-24 00:15:00,82.699,82.738,82.691,82.737,56000000.0
2007-08-24 00:20:00,82.723,82.738,82.698,82.732,74600000.0
2007-08-24 00:25:00,82.73,82.795,82.728,82.772,76200000.0
2007-08-24 00:30:00,82.758,82.775,82.706,82.718,68800000.0
2007-08-24 00:35:00,82.731,82.753,82.726,82.745,64000000.0
2007-08-24 00:40:00,82.753,82.779,82.715,82.726,77800000.0
2007-08-24 00:45:00,82.651,82.651,82.476,82.476,64400000.0
2007-08-24 00:50:00,82.452,82.595,82.44,82.564,63800000.0
2007-08-24 00:55:00,82.561,82.561,82.487,82.49,62400000.0
2007-08-24 01:00:00,82.495,82.504,82.398,82.398,59200000.0
2007-08-24 01:05:00,82.406,82.406,82.301,82.343,70400000.0
2007-08-24 01:10:00,82.321,82.43,82.312,82.385,67600000.0
2007-08-24 01:15:00,82.395,82.41,82.303,82.339,78400000.0
2007-08-24 01:20:00,82.35,82.455,82.342,82.449,61200000.0
2007-08-24 01:25:00,82.455,82.771,82.455,82.691,68800000.0
2007-08-24 01:30:00,82.716,82.716,82.605,82.668,72400000.0
2007-08-24 01:35:00,82.67,82.82,82.649,82.82,72400000.0
2007-08-24 01:40:00,82.849,82.885,82.805,82.839,56000000.0
2007-08-24 01:45:00,82.785,82.813,82.74,82.787,75200000.0
2007-08-24 01:50:00,82.786,82.787,82.72,82.787,73600000.0
2007-08-24 01:55:00,82.825,82.876,82.794,82.866,59200000.0
2007-08-24 02:00:00,82.868,83.027,82.868,82.942,72000000.0
2007-08-24 02:05:00,82.949,83.094,82.942,83.094,72000000.0
2007-08-24 02:10:00,83.105,83.109,83.043,83.093,56200000.0
2007-08-24 02:15:00,83.087,83.095,83.002,83.021,57400000.0
2007-08-24 02:20:00,83.011,83.108,83.01,83.106,65600000.0
2007-08-24 02:25:00,83.097,83.179,83.054,83.179,64000000.0
2007-08-24 02:30:00,83.216,83.268,83.193,83.23,65000000.0
2007-08-24 02:35:00,83.232,83.24,83.178,83.201,66600000.0
2007-08-24 02:40:00,83.221,83.239,83.21,83.223,57600000.0
2007-08-24 02:45:00,83.231,83.231,83.153,83.153,64000000.0
2007-08-24 02:50:00,83.153,83.275,83.141,83.245,56000000.0
2007-08-24 02:55:00,83.244,83.259,83.22,83.23,49600000.0
2007-08-24 03:00:00,83.232,83.25,83.133,83.133,64000000.0
2007-08-24 03:05:00,83.129,83.141,83.04,83.047,68800000.0
2007-08-24 03:10:00,83.061,83.064,83.048,83.059,59000000.0
2007-08-24 03:15:00,83.058,83.102,83.025,83.025,68800000.0
2007-08-24 03:20:00,83.031,83.164,83.03,83.155,62400000.0
2007-08-24 03:25:00,83.153,83.286,83.147,83.258,71400000.0
2007-08-24 03:30:00,83.219,83.235,83.138,83.234,59600000.0
2007-08-24 03:35:00,83.239,83.294,83.204,83.293,70400000.0
2007-08-24 03:40:00,83.291,83.415,83.291,83.327,60200000.0
2007-08-24 03:45:00,83.321,83.359,83.314,83.344,52800000.0
2007-08-24 03:50:00,83.365,83.365,83.25,83.258,63200000.0
2007-08-24 03:55:00,83.254,83.296,83.249,83.255,68800000.0
2007-08-24 04:00:00,83.242,83.303,83.231,83.303,64000000.0
2007-08-24 04:05:00,83.309,83.337,83.245,83.337,61800000.0
2007-08-24 04:10:00,83.346,83.346,83.251,83.265,62400000.0
2007-08-24 04:15:00,83.262,83.28,83.213,83.246,64000000.0
2007-08-24 04:20:00,83.239,83.27,83.148,83.24,64000000.0
2007-08-24 04:25:00,83.24,83.246,83.218,83.223,62400000.0
2007-08-24 04:30:00,83.217,83.341,83.217,83.316,59600000.0
2007-08-24 04:35:00,83.298,83.298,83.253,83.289,61200000.0
2007-08-24 04:40:00,83.263,83.265,83.239,83.259,56000000.0
2007-08-24 04:45:00,83.253,83.261,83.235,83.249,69800000.0
2007-08-24 04:50:00,83.24,83.284,83.148,83.261,61200000.0
2007-08-24 04:55:00,83.257,83.319,83.248,83.302,61200000.0
2007-08-24 05:00:00,83.289,83.316,83.278,83.283,53200000.0
2007-08-24 05:05:00,83.277,83.299,83.272,83.296,65600000.0
2007-08-24 05:10:00,83.312,83.323,83.289,83.308,62400000.0
2007-08-24 05:15:00,83.304,83.31,83.223,83.265,67600000.0
2007-08-24 05:20:00,83.244,83.29,83.239,83.239,62400000.0
2007-08-24 05:25:00,83.233,83.261,83.211,83.212,60800000.0
2007-08-24 05:30:00,83.214,83.236,83.201,83.212,62800000.0
2007-08-24 05:35:00,83.199,83.21,83.11,83.118,64000000.0
2007-08-24 05:40:00,83.101,83.101,82.826,82.839,62400000.0
2007-08-24 05:45:00,82.844,82.846,82.771,82.812,69800000.0
2007-08-24 05:50:00,82.822,82.859,82.792,82.792,64000000.0
2007-08-24 05:55:00,82.704,82.845,82.704,82.791,61800000.0
2007-08-24 06:00:00,82.782,82.782,82.73,82.737,55400000.0
2007-08-24 06:05:00,82.723,82.723,82.573,82.576,66400000.0
2007-08-24 06:10:00,82.575,82.626,82.495,82.614,66000000.0
2007-08-24 06:15:00,82.638,82.722,82.638,82.662,62400000.0
2007-08-24 06:20:00,82.654,82.721,82.628,82.696,67200000.0
2007-08-24 06:25:00,82.699,82.699,82.671,82.685,46400000.0
2007-08-24 06:30:00,82.66,82.66,82.585,82.656,67200000.0
2007-08-24 06:35:00,82.685,82.798,82.685,82.757,64000000.0
2007-08-24 06:40:00,82.782,82.792,82.687,82.698,68200000.0
2007-08-24 06:45:00,82.703,82.711,82.614,82.614,64000000.0
2007-08-24 06:50:00,82.63,82.681,82.623,82.666,71400000.0
2007-08-24 06:55:00,82.661,82.664,82.583,82.604,62400000.0
2007-08-24 07:00:00,82.616,82.668,82.608,82.655,70800000.0
2007-08-24 07:05:00,82.647,82.701,82.64,82.675,64000000.0
2007-08-24 07:10:00,82.678,82.738,82.633,82.707,60800000.0
2007-08-24 07:15:00,82.719,82.735,82.691,82.699,66000000.0
2007-08-24 07:20:00,82.688,82.708,82.67,82.687,72000000.0
2007-08-24 07:25:00,82.695,82.715,82.682,82.699,72400000.0
2007-08-24 07:30:00,82.703,82.734,82.697,82.727,70400000.0
2007-08-24 07:35:00,82.721,82.734,82.672,82.673,62400000.0
2007-08-24 07:40:00,82.699,82.834,82.699,82.821,60800000.0
2007-08-24 07:45:00,82.818,82.853,82.809,82.817,68800000.0
2007-08-24 07:50:00,82.813,82.843,82.694,82.704,61800000.0
2007-08-24 07:55:00,82.695,82.698,82.564,82.564,64000000.0
2007-08-24 08:00:00,82.546,82.546,82.469,82.499,60800000.0
2007-08-24 08:05:00,82.512,82.586,82.512,82.528,68800000.0
2007-08-24 08:10:00,82.524,82.589,82.524,82.527,63400000.0
2007-08-24 08:15:00,82.545,82.558,82.501,82.506,70800000.0
2007-08-24 08:20:00,82.51,82.538,82.395,82.395,73600000.0
2007-08-24 08:25:00,82.367,82.379,82.275,82.331,63400000.0
2007-08-24 08:30:00,82.342,82.349,82.091,82.091,64000000.0
2007-08-24 08:35:00,82.072,82.091,81.962,82.091,73600000.0
2007-08-24 08:40:00,82.116,82.2,82.116,82.117,72400000.0
2007-08-24 08:45:00,82.123,82.131,81.926,81.926,68800000.0
2007-08-24 08:50:00,81.924,81.967,81.883,81.967,72000000.0
2007-08-24 08:55:00,81.994,82.018,81.945,82.005,67200000.0
2007-08-24 09:00:00,82.026,82.27,82.026,82.249,67200000.0
2007-08-24 09:05:00,82.226,82.294,82.203,82.221,66600000.0
2007-08-24 09:10:00,82.223,82.256,82.201,82.225,61200000.0
2007-08-24 09:15:00,82.214,82.3,82.208,82.3,61800000.0
2007-08-24 09:20:00,82.331,82.525,82.331,82.525,70400000.0
2007-08-24 09:25:00,82.509,82.706,82.503,82.696,59200000.0
2007-08-24 09:30:00,82.693,82.787,82.693,82.761,64400000.0
2007-08-24 09:35:00,82.766,82.767,82.528,82.586,69200000.0
2007-08-24 09:40:00,82.58,82.639,82.578,82.623,67000000.0
2007-08-24 09:45:00,82.622,82.777,82.597,82.777,60800000.0
2007-08-24 09:50:00,82.83,82.978,82.83,82.929,67200000.0
2007-08-24 09:55:00,82.899,82.922,82.751,82.808,78400000.0
2007-08-24 10:00:00,82.826,82.855,82.689,82.79,62400000.0
2007-08-24 10:05:00,82.81,82.815,82.689,82.689,67600000.0
2007-08-24 10:10:00,82.672,82.672,82.558,82.593,65600000.0
2007-08-24 10:15:00,82.59,82.594,82.532,82.537,59200000.0
2007-08-24 10:20:00,82.56,82.56,82.446,82.446,68200000.0
2007-08-24 10:25:00,82.454,82.502,82.441,82.462,59200000.0
2007-08-24 10:30:00,82.446,82.612,82.446,82.605,66400000.0
2007-08-24 10:35:00,82.61,82.734,82.601,82.734,57600000.0
2007-08-24 10:40:00,82.749,82.817,82.741,82.805,64000000.0
2007-08-24 10:45:00,82.812,82.862,82.812,82.819,61800000.0
2007-08-24 10:50:00,82.795,82.802,82.742,82.775,73600000.0
2007-08-24 10:55:00,82.765,82.795,82.694,82.79,68800000.0
2007-08-24 11:00:00,82.798,82.798,82.617,82.657,68800000.0
2007-08-24 11:05:00,82.674,82.699,82.588,82.692,81600000.0
2007-08-24 11:10:00,82.697,82.752,82.697,82.699,67000000.0
2007-08-24 11:15:00,82.69,82.69,82.652,82.678,65600000.0
2007-08-24 11:20:00,82.694,82.723,82.652,82.663,63800000.0
2007-08-24 11:25:00,82.667,82.766,82.667,82.753,72400000.0
2007-08-24 11:30:00,82.751,82.777,82.721,82.733,67600000.0
2007-08-24 11:35:00,82.732,82.752,82.696,82.748,57600000.0
2007-08-24 11:40:00,82.744,82.776,82.744,82.755,68800000.0
2007-08-24 11:45:00,82.751,82.761,82.724,82.751,66600000.0
2007-08-24 11:50:00,82.744,82.773,82.723,82.743,66400000.0
2007-08-24 11:55:00,82.735,82.765,82.673,82.673,64000000.0
2007-08-24 12:00:00,82.679,82.694,82.471,82.471,65600000.0
2007-08-24 12:05:00,82.446,82.573,82.437,82.566,67200000.0
2007-08-24 12:10:00,82.544,82.544,82.416,82.419,59600000.0
2007-08-24 12:15:00,82.42,82.502,82.402,82.424,72800000.0
2007-08-24 12:20:00,82.415,82.428,82.369,82.393,73000000.0
2007-08-24 12:25:00,82.4,82.417,82.314,82.321,64400000.0
2007-08-24 12:30:00,82.322,82.363,82.265,82.274,69800000.0
2007-08-24 12:35:00,82.298,82.453,82.298,82.446,67200000.0
2007-08-24 12:40:00,82.457,82.488,82.442,82.463,74000000.0
2007-08-24 12:45:00,82.448,82.466,82.414,82.428,60200000.0
2007-08-24 12:50:00,82.426,82.487,82.426,82.431,60800000.0
2007-08-24 12:55:00,82.438,82.77,82.438,82.766,72000000.0
2007-08-24 13:00:00,82.783,82.802,82.733,82.765,67600000.0
2007-08-24 13:05:00,82.784,82.851,82.784,82.798,68800000.0
2007-08-24 13:10:00,82.805,82.873,82.773,82.773,70400000.0
2007-08-24 13:15:00,82.787,82.794,82.745,82.759,70400000.0
2007-08-24 13:20:00,82.747,82.819,82.736,82.815,56400000.0
2007-08-24 13:25:00,82.799,82.842,82.737,82.842,74600000.0
2007-08-24 13:30:00,82.85,82.886,82.828,82.886,67600000.0
2007-08-24 13:35:00,82.888,82.965,82.875,82.924,116600000.0
2007-08-24 13:40:00,82.92,82.922,82.873,82.873,127400000.0
2007-08-24 13:45:00,82.868,82.881,82.845,82.853,86800000.0
2007-08-24 13:50:00,82.85,82.88,82.832,82.862,90000000.0
2007-08-24 13:55:00,82.871,82.871,82.754,82.763,104000000.0
2007-08-24 14:00:00,82.757,82.878,82.753,82.843,120000000.0
2007-08-24 14:05:00,82.851,82.876,82.808,82.829,149600000.0
2007-08-24 14:10:00,82.822,82.841,82.798,82.806,101800000.0
2007-08-24 14:15:00,82.807,82.826,82.784,82.822,95400000.0
2007-08-24 14:20:00,82.796,82.82,82.765,82.773,138600000.0
2007-08-24 14:25:00,82.768,82.823,82.759,82.822,90000000.0
2007-08-24 14:30:00,82.846,83.378,82.846,83.367,140200000.0
2007-08-24 14:35:00,83.375,83.395,83.235,83.244,106600000.0
2007-08-24 14:40:00,83.235,83.264,83.016,83.053,118800000.0
2007-08-24 14:45:00,83.076,83.149,83.047,83.149,88400000.0
2007-08-24 14:50:00,83.137,83.265,83.131,83.254,104000000.0
2007-08-24 14:55:00,83.263,83.263,83.143,83.157,75200000.0
2007-08-24 15:00:00,83.166,83.18,83.121,83.123,90600000.0
2007-08-24 15:05:00,83.141,83.15,83.042,83.042,86400000.0
2007-08-24 15:10:00,83.059,83.085,83.03,83.085,159400000.0
2007-08-24 15:15:00,83.077,83.077,83.01,83.013,119400000.0
2007-08-24 15:20:00,83.009,83.009,82.731,82.735,125800000.0
2007-08-24 15:25:00,82.753,82.822,82.635,82.723,212200000.0
2007-08-24 15:30:00,82.659,82.848,82.631,82.708,259000000.0
2007-08-24 15:35:00,82.7,82.759,82.599,82.599,191800000.0
2007-08-24 15:40:00,82.619,82.71,82.619,82.623,158200000.0
2007-08-24 15:45:00,82.68,82.723,82.665,82.713,99200000.0
2007-08-24 15:50:00,82.718,82.817,82.718,82.809,98000000.0
2007-08-24 15:55:00,82.83,82.853,82.779,82.781,143800000.0
2007-08-24 16:00:00,82.866,83.356,82.866,83.015,223200000.0
2007-08-24 16:05:00,83.005,83.229,82.992,83.21,204600000.0
2007-08-24 16:10:00,83.204,83.204,82.995,82.995,171600000.0
2007-08-24 16:15:00,82.997,83.16,82.997,83.16,175400000.0
2007-08-24 16:20:00,83.121,83.143,83.078,83.132,141200000.0
2007-08-24 16:25:00,83.131,83.153,83.105,83.112,125000000.0
2007-08-24 16:30:00,83.091,83.112,83.041,83.059,121000000.0
2007-08-24 16:35:00,83.066,83.108,83.035,83.041,219400000.0
2007-08-24 16:40:00,83.044,83.063,83.003,83.063,212800000.0
2007-08-24 16:45:00,83.049,83.153,83.049,83.1,230800000.0
2007-08-24 16:50:00,83.062,83.075,82.966,83.075,195000000.0
2007-08-24 16:55:00,83.064,83.083,83.055,83.058,146600000.0
2007-08-24 17:00:00,83.048,83.076,83.038,83.069,209000000.0
2007-08-24 17:05:00,83.077,83.122,83.055,83.113,276200000.0
2007-08-24 17:10:00,83.119,83.119,83.016,83.019,139600000.0
2007-08-24 17:15:00,83.014,83.055,82.993,83.046,156800000.0
2007-08-24 17:20:00,83.036,83.036,83.006,83.015,88000000.0
2007-08-24 17:25:00,83.027,83.033,83.013,83.027,157800000.0
2007-08-24 17:30:00,83.028,83.117,83.025,83.116,259400000.0
2007-08-24 17:35:00,83.115,83.121,83.064,83.104,142800000.0
2007-08-24 17:40:00,83.096,83.154,83.093,83.139,148200000.0
2007-08-24 17:45:00,83.137,83.171,83.127,83.167,233600000.0
2007-08-24 17:50:00,83.171,83.27,83.171,83.256,177400000.0
2007-08-24 17:55:00,83.253,83.352,83.2,83.352,201000000.0
2007-08-24 18:00:00,83.352,83.364,83.189,83.189,178200000.0
2007-08-24 18:05:00,83.164,83.25,83.147,83.247,172200000.0
2007-08-24 18:10:00,83.256,83.256,83.199,83.232,88000000.0
2007-08-24 18:15:00,83.257,83.396,83.256,83.378,206400000.0
2007-08-24 18:20:00,83.396,83.419,83.353,83.353,188800000.0
2007-08-24 18:25:00,83.351,83.465,83.336,83.408,135400000.0
2007-08-24 18:30:00,83.416,83.42,83.358,83.365,169800000.0
2007-08-24 18:35:00,83.36,83.411,83.349,83.411,274800000.0
2007-08-24 18:40:00,83.429,83.429,83.339,83.346,294200000.0
2007-08-24 18:45:00,83.349,83.373,83.327,83.356,92800000.0
2007-08-24 18:50:00,83.36,83.445,83.36,83.43,127200000.0
2007-08-24 18:55:00,83.392,83.425,83.358,83.373,121400000.0
2007-08-24 19:00:00,83.361,83.394,83.36,83.391,99200000.0
2007-08-24 19:05:00,83.404,83.416,83.372,83.374,129600000.0
2007-08-24 19:10:00,83.364,83.364,83.309,83.319,77800000.0
2007-08-24 19:15:00,83.315,83.369,83.299,83.353,85800000.0
2007-08-24 19:20:00,83.341,83.403,83.334,83.403,110800000.0
2007-08-24 19:25:00,83.419,83.428,83.374,83.398,89000000.0
2007-08-24 19:30:00,83.409,83.45,83.404,83.426,60800000.0
2007-08-24 19:35:00,83.421,83.424,83.4,83.423,69200000.0
2007-08-24 19:40:00,83.42,83.438,83.399,83.425,56400000.0
2007-08-24 19:45:00,83.451,83.451,83.389,83.394,84200000.0
2007-08-24 19:50:00,83.417,83.45,83.406,83.445,67600000.0
2007-08-24 19:55:00,83.448,83.473,83.448,83.461,64400000.0
2007-08-24 20:00:00,83.468,83.47,83.44,83.469,94800000.0
2007-08-24 20:05:00,83.485,83.507,83.473,83.488,91200000.0
2007-08-24 20:10:00,83.479,83.502,83.394,83.441,48000000.0
2007-08-24 20:15:00,83.42,83.445,83.419,83.437,102800000.0
2007-08-24 20:20:00,83.425,83.463,83.421,83.44,77800000.0
2007-08-24 20:25:00,83.429,83.448,83.402,83.434,63400000.0
2007-08-24 20:30:00,83.434,83.434,83.39,83.39,74400000.0
2007-08-24 20:35:00,83.388,83.408,83.386,83.389,62400000.0
2007-08-24 20:40:00,83.394,83.401,83.357,83.386,64000000.0
2007-08-24 20:45:00,83.386,83.449,83.348,83.449,68800000.0
2007-08-24 20:50:00,83.461,83.464,83.44,83.455,81600000.0
2007-08-24 20:55:00,83.461,83.504,83.445,83.504,58400000.0
2007-08-24 21:00:00,83.506,83.523,83.491,83.523,72000000.0
2007-08-24 21:05:00,83.514,83.518,83.429,83.462,68200000.0
2007-08-24 21:10:00,83.459,83.522,83.444,83.52,60800000.0
2007-08-24 21:15:00,83.502,83.54,83.43,83.511,64000000.0
2007-08-24 21:20:00,83.496,83.526,83.488,83.488,56000000.0
2007-08-24 21:25:00,83.483,83.525,83.456,83.518,62400000.0
2007-08-24 21:30:00,83.524,83.563,83.519,83.534,72000000.0
2007-08-24 21:35:00,83.536,83.614,83.489,83.545,65600000.0
2007-08-24 21:40:00,83.543,83.611,83.543,83.588,56000000.0
2007-08-24 21:45:00,83.591,83.614,83.582,83.587,70400000.0
2007-08-24 21:50:00,83.603,83.659,83.597,83.62,64400000.0
2007-08-24 21:55:00,83.622,83.723,83.6,83.704,73400000.0
2007-08-24 22:00:00,83.707,83.793,83.702,83.757,78200000.0
2007-08-24 22:05:00,83.747,83.854,83.735,83.835,68000000.0
2007-08-24 22:10:00,83.8,83.825,83.795,83.814,61800000.0
2007-08-24 22:15:00,83.809,83.817,83.679,83.795,68800000.0
2007-08-24 22:20:00,83.789,83.882,83.782,83.882,60800000.0
2007-08-24 22:25:00,83.891,83.946,83.89,83.928,61800000.0
2007-08-24 22:30:00,83.959,83.986,83.901,83.953,56000000.0
2007-08-24 22:35:00,83.943,83.948,83.887,83.923,85200000.0
2007-08-24 22:40:00,83.908,83.944,83.908,83.933,68200000.0
2007-08-24 22:45:00,83.944,83.973,83.93,83.967,67200000.0
2007-08-24 22:50:00,83.983,83.987,83.955,83.966,57600000.0
2007-08-24 22:55:00,83.964,83.968,83.911,83.94,80000000.0
2007-08-26 23:00:00,84.291,84.439,84.282,84.362,75600000.0
2007-08-26 23:05:00,84.363,84.375,84.333,84.333,93200000.0
2007-08-26 23:10:00,84.321,84.336,84.227,84.252,64000000.0
2007-08-26 23:15:00,84.276,84.276,84.19,84.19,65600000.0
2007-08-26 23:20:00,84.191,84.216,84.181,84.193,65600000.0
2007-08-26 23:25:00,84.191,84.247,84.152,84.161,68800000.0
2007-08-26 23:30:00,84.159,84.168,84.097,84.11,67200000.0
2007-08-26 23:35:00,84.111,84.123,84.044,84.074,63400000.0
2007-08-26 23:40:00,84.062,84.134,84.061,84.132,95400000.0
2007-08-26 23:45:00,84.135,84.164,84.117,84.144,70600000.0
2007-08-26 23:50:00,84.114,84.156,84.097,84.131,64000000.0
2007-08-26 23:55:00,84.136,84.136,84.031,84.119,67200000.0
2007-08-27 00:00:00,83.952,84.093,83.952,84.066,63400000.0
2007-08-27 00:05:00,84.064,84.118,84.059,84.107,59200000.0
2007-08-27 00:10:00,84.108,84.168,84.108,84.159,63400000.0
2007-08-27 00:15:00,84.2,84.3,84.182,84.288,56000000.0
2007-08-27 00:20:00,84.271,84.332,84.271,84.332,74600000.0
2007-08-27 00:25:00,84.377,84.418,84.332,84.418,74600000.0
2007-08-27 00:30:00,84.413,84.473,84.41,84.463,67600000.0
2007-08-27 00:35:00,84.478,84.511,84.468,84.507,66400000.0
2007-08-27 00:40:00,84.52,84.561,84.508,84.561,78400000.0
2007-08-27 00:45:00,84.552,84.564,84.531,84.54,64000000.0
2007-08-27 00:50:00,84.553,84.595,84.55,84.564,64000000.0
2007-08-27 00:55:00,84.584,84.722,84.584,84.681,62400000.0
2007-08-27 01:00:00,84.678,84.718,84.661,84.661,52800000.0
2007-08-27 01:05:00,84.665,84.724,84.641,84.682,70400000.0
2007-08-27 01:10:00,84.669,84.679,84.637,84.643,67200000.0
2007-08-27 01:15:00,84.643,84.659,84.624,84.652,78400000.0
2007-08-27 01:20:00,84.642,84.642,84.551,84.559,61000000.0
2007-08-27 01:25:00,84.566,84.566,84.472,84.542,68600000.0
2007-08-27 01:30:00,84.536,84.586,84.525,84.586,72400000.0
2007-08-27 01:35:00,84.587,84.612,84.581,84.587,71400000.0
2007-08-27 01:40:00,84.583,84.643,84.582,84.643,56000000.0
2007-08-27 01:45:00,84.636,84.747,84.629,84.737,74600000.0
2007-08-27 01:50:00,84.743,84.82,84.728,84.772,74000000.0
2007-08-27 01:55:00,84.767,84.784,84.719,84.719,59200000.0
2007-08-27 02:00:00,84.722,84.722,84.69,84.698,59200000.0
2007-08-27 02:05:00,84.709,84.709,84.634,84.641,73000000.0
2007-08-27 02:10:00,84.655,84.665,84.612,84.641,75200000.0
2007-08-27 02:15:00,84.634,84.639,84.598,84.614,56400000.0
2007-08-27 02:20:00,84.627,84.643,84.593,84.623,72000000.0
2007-08-27 02:25:00,84.633,84.67,84.632,84.637,73400000.0
2007-08-27 02:30:00,84.642,84.654,84.6,84.628,68600000.0
2007-08-27 02:35:00,84.624,84.624,84.555,84.555,61200000.0
2007-08-27 02:40:00,84.571,84.571,84.531,84.562,78400000.0
2007-08-27 02:45:00,84.541,84.545,84.52,84.522,67200000.0
2007-08-27 02:50:00,84.523,84.53,84.4,84.509,70400000.0
2007-08-27 02:55:00,84.505,84.558,84.505,84.547,52200000.0
2007-08-27 03:00:00,84.549,84.56,84.476,84.494,62400000.0
2007-08-27 03:05:00,84.492,84.505,84.463,84.475,64000000.0
2007-08-27 03:10:00,84.475,84.504,84.439,84.484,64000000.0
2007-08-27 03:15:00,84.496,84.528,84.46,84.487,78400000.0
2007-08-27 03:20:00,84.476,84.5,84.411,84.411,60000000.0
2007-08-27 03:25:00,84.387,84.396,84.362,84.362,68800000.0
2007-08-27 03:30:00,84.373,84.417,84.338,84.34,73600000.0
2007-08-27 03:35:00,84.325,84.328,84.255,84.255,74600000.0
2007-08-27 03:40:00,84.236,84.236,83.952,83.955,55400000.0
2007-08-27 03:45:00,83.947,84.084,83.947,84.079,64400000.0
2007-08-27 03:50:00,84.08,84.093,84.045,84.089,54800000.0
2007-08-27 03:55:00,84.085,84.137,84.049,84.127,64400000.0
2007-08-27 04:00:00,84.101,84.245,84.092,84.245,67200000.0
2007-08-27 04:05:00,84.258,84.326,84.238,84.299,60800000.0
2007-08-27 04:10:00,84.305,84.328,84.293,84.3,70400000.0
2007-08-27 04:15:00,84.291,84.308,84.26,84.277,94800000.0
2007-08-27 04:20:00,84.297,84.394,84.297,84.394,64000000.0
2007-08-27 04:25:00,84.385,84.471,84.385,84.471,67200000.0
2007-08-27 04:30:00,84.473,84.53,84.457,84.483,68200000.0
2007-08-27 04:35:00,84.468,84.489,84.452,84.452,66400000.0
2007-08-27 04:40:00,84.444,84.464,84.433,84.441,65600000.0
2007-08-27 04:45:00,84.444,84.444,84.393,84.393,63800000.0
2007-08-27 04:50:00,84.376,84.389,84.254,84.259,93200000.0
2007-08-27 04:55:00,84.264,84.317,84.251,84.275,76800000.0
2007-08-27 05:00:00,84.267,84.267,84.162,84.162,80800000.0
2007-08-27 05:05:00,84.158,84.172,84.072,84.169,57600000.0
2007-08-27 05:10:00,84.17,84.219,84.161,84.181,67200000.0
2007-08-27 05:15:00,84.185,84.224,84.185,84.206,68800000.0
2007-08-27 05:20:00,84.206,84.206,84.144,84.163,85800000.0
2007-08-27 05:25:00,84.167,84.228,84.143,84.221,54800000.0
2007-08-27 05:30:00,84.216,84.228,84.172,84.181,52600000.0
2007-08-27 05:35:00,84.162,84.162,84.132,84.144,61600000.0
2007-08-27 05:40:00,84.166,84.169,84.071,84.107,68800000.0
2007-08-27 05:45:00,84.108,84.127,84.079,84.116,62400000.0
2007-08-27 05:50:00,84.115,84.149,84.106,84.132,68800000.0
2007-08-27 05:55:00,84.13,84.137,84.084,84.095,78400000.0
2007-08-27 06:00:00,84.091,84.1,84.01,84.01,73600000.0
2007-08-27 06:05:00,84.004,84.008,83.967,83.976,64000000.0
2007-08-27 06:10:00,83.968,83.985,83.956,83.956,70400000.0
2007-08-27 06:15:00,83.966,83.98,83.938,83.94,55400000.0
2007-08-27 06:20:00,83.949,83.997,83.889,83.939,65000000.0
2007-08-27 06:25:00,83.942,83.975,83.938,83.95,71400000.0
2007-08-27 06:30:00,83.947,83.959,83.911,83.949,43200000.0
2007-08-27 06:35:00,83.938,83.969,83.864,83.864,56000000.0
2007-08-27 06:40:00,83.891,83.916,83.798,83.906,64000000.0
2007-08-27 06:45:00,83.91,83.917,83.881,83.881,60200000.0
2007-08-27 06:50:00,83.882,83.933,83.86,83.933,69200000.0
2007-08-27 06:55:00,83.939,83.94,83.897,83.92,64000000.0
2007-08-27 07:00:00,83.917,83.946,83.916,83.937,59200000.0
2007-08-27 07:05:00,83.927,83.949,83.91,83.943,82000000.0
2007-08-27 07:10:00,83.934,83.951,83.918,83.951,68200000.0
2007-08-27 07:15:00,83.951,83.952,83.919,83.937,63400000.0
2007-08-27 07:20:00,83.937,83.971,83.917,83.966,62400000.0
2007-08-27 07:25:00,83.979,84.031,83.976,84.025,73000000.0
2007-08-27 07:30:00,84.024,84.113,84.012,84.097,57600000.0
2007-08-27 07:35:00,84.115,84.269,84.088,84.229,78400000.0
2007-08-27 07:40:00,84.219,84.246,84.208,84.229,102800000.0
2007-08-27 07:45:00,84.238,84.281,84.17,84.216,48000000.0
2007-08-27 07:50:00,84.232,84.24,84.198,84.24,91600000.0
2007-08-27 07:55:00,84.243,84.351,84.238,84.351,93800000.0
2007-08-27 08:00:00,84.334,84.418,84.319,84.377,64000000.0
2007-08-27 08:05:00,84.379,84.477,84.25,84.25,66600000.0
2007-08-27 08:10:00,84.188,84.223,84.161,84.223,84800000.0
2007-08-27 08:15:00,84.209,84.244,84.199,84.23,56000000.0
2007-08-27 08:20:00,84.248,84.26,84.224,84.251,69200000.0
2007-08-27 08:25:00,84.24,84.24,84.189,84.205,61200000.0
2007-08-27 08:30:00,84.183,84.272,84.183,84.272,84800000.0
2007-08-27 08:35:00,84.289,84.308,84.173,84.199,109200000.0
2007-08-27 08:40:00,84.199,84.199,84.156,84.156,85800000.0
2007-08-27 08:45:00,84.173,84.211,84.173,84.175,77200000.0
2007-08-27 08:50:00,84.185,84.193,84.162,84.171,129000000.0
2007-08-27 08:55:00,84.164,84.193,84.152,84.178,99200000.0
2007-08-27 09:00:00,84.196,84.299,84.196,84.299,121400000.0
2007-08-27 09:05:00,84.308,84.313,84.284,84.296,126800000.0
2007-08-27 09:10:00,84.292,84.334,84.289,84.328,92200000.0
2007-08-27 09:15:00,84.316,84.316,84.251,84.28,296000000.0
2007-08-27 09:20:00,84.283,84.292,84.235,84.249,275400000.0
2007-08-27 09:25:00,84.254,84.271,84.244,84.262,167200000.0
2007-08-27 09:30:00,84.268,84.268,84.176,84.215,135800000.0
2007-08-27 09:35:00,84.22,84.224,84.18,84.188,189200000.0
2007-08-27 09:40:00,84.173,84.222,84.173,84.222,206200000.0
2007-08-27 09:45:00,84.219,84.224,84.169,84.174,88000000.0
2007-08-27 09:50:00,84.167,84.175,84.093,84.093,172800000.0
2007-08-27 09:55:00,84.068,84.068,84.004,84.042,177400000.0
2007-08-27 10:00:00,84.042,84.082,84.038,84.055,201600000.0
2007-08-27 10:05:00,84.057,84.099,84.039,84.09,177400000.0
2007-08-27 10:10:00,84.102,84.179,84.102,84.163,234400000.0
2007-08-27 10:15:00,84.153,84.23,84.149,84.23,149600000.0
2007-08-27 10:20:00,84.233,84.24,84.214,84.24,142800000.0
2007-08-27 10:25:00,84.251,84.286,84.242,84.263,258800000.0
2007-08-27 10:30:00,84.278,84.285,84.25,84.267,157800000.0
2007-08-27 10:35:00,84.263,84.312,84.263,84.306,88000000.0
2007-08-27 10:40:00,84.305,84.307,84.258,84.269,155600000.0
2007-08-27 10:45:00,84.263,84.288,84.255,84.27,140200000.0
2007-08-27 10:50:00,84.262,84.269,84.224,84.235,276800000.0
2007-08-27 10:55:00,84.245,84.261,84.195,84.195,209400000.0
2007-08-27 11:00:00,84.194,84.229,84.193,84.223,148400000.0
2007-08-27 11:05:00,84.226,84.247,84.19,84.247,195000000.0
2007-08-27 11:10:00,84.237,84.237,84.209,84.224,217600000.0
2007-08-27 11:15:00,84.242,84.271,84.214,84.217,213200000.0
2007-08-27 11:20:00,84.221,84.295,84.218,84.286,220600000.0
2007-08-27 11:25:00,84.277,84.277,84.238,84.27,127400000.0
2007-08-27 11:30:00,84.252,84.265,84.247,84.251,124600000.0
2007-08-27 11:35:00,84.241,84.252,84.219,84.251,140200000.0
2007-08-27 11:40:00,84.254,84.254,84.176,84.183,175800000.0
2007-08-27 11:45:00,84.169,84.182,84.141,84.141,173000000.0
2007-08-27 11:50:00,84.146,84.213,84.107,84.21,205000000.0
2007-08-27 11:55:00,84.211,84.221,84.154,84.154,224000000.0
2007-08-27 12:00:00,84.162,84.162,84.073,84.085,142800000.0
2007-08-27 12:05:00,84.091,84.168,84.083,84.11,98000000.0
2007-08-27 12:10:00,84.11,84.197,84.096,84.109,99600000.0
2007-08-27 12:15:00,84.095,84.127,84.094,84.116,158400000.0
2007-08-27 12:20:00,84.129,84.159,84.124,84.155,192400000.0
2007-08-27 12:25:00,84.137,84.21,84.069,84.083,259000000.0
2007-08-27 12:30:00,84.145,84.163,84.056,84.128,212000000.0
2007-08-27 12:35:00,84.129,84.129,84.044,84.06,125800000.0
2007-08-27 12:40:00,84.068,84.09,84.051,84.085,118800000.0
2007-08-27 12:45:00,84.075,84.086,84.07,84.08,160000000.0
2007-08-27 12:50:00,84.064,84.068,84.004,84.047,85800000.0
2007-08-27 12:55:00,84.07,84.075,84.033,84.059,90600000.0
2007-08-27 13:00:00,84.047,84.115,84.041,84.078,75200000.0
2007-08-27 13:05:00,84.089,84.147,84.089,84.147,104000000.0
2007-08-27 13:10:00,84.16,84.16,84.116,84.131,89600000.0
2007-08-27 13:15:00,84.129,84.149,84.108,84.123,119400000.0
2007-08-27 13:20:00,84.133,84.145,84.092,84.1,107600000.0
2007-08-27 13:25:00,84.096,84.096,84.052,84.071,140800000.0
2007-08-27 13:30:00,84.063,84.076,84.049,84.057,91200000.0
2007-08-27 13:35:00,84.059,84.059,83.998,84.051,139200000.0
2007-08-27 13:40:00,84.048,84.092,84.047,84.08,96400000.0
2007-08-27 13:45:00,84.072,84.072,84.042,84.071,101800000.0
2007-08-27 13:50:00,84.078,84.091,84.044,84.09,150400000.0
2007-08-27 13:55:00,84.085,84.107,84.081,84.084,120200000.0
2007-08-27 14:00:00,84.079,84.079,84.023,84.035,104000000.0
2007-08-27 14:05:00,84.019,84.055,84.004,84.042,91600000.0
2007-08-27 14:10:00,84.036,84.036,83.967,83.995,88800000.0
2007-08-27 14:15:00,83.991,84.0,83.947,83.949,127800000.0
2007-08-27 14:20:00,83.959,83.959,83.842,83.842,117200000.0
2007-08-27 14:25:00,83.821,83.821,83.771,83.801,67200000.0
2007-08-27 14:30:00,83.806,83.822,83.703,83.783,74600000.0
2007-08-27 14:35:00,83.794,83.83,83.787,83.797,64000000.0
2007-08-27 14:40:00,83.812,83.822,83.793,83.822,70400000.0
2007-08-27 14:45:00,83.804,83.825,83.797,83.818,71200000.0
2007-08-27 14:50:00,83.813,83.843,83.805,83.808,68800000.0
2007-08-27 14:55:00,83.815,83.824,83.761,83.765,67200000.0
2007-08-27 15:00:00,83.763,83.776,83.75,83.766,72000000.0
2007-08-27 15:05:00,83.758,83.779,83.748,83.768,60200000.0
2007-08-27 15:10:00,83.778,83.802,83.765,83.799,57600000.0
2007-08-27 15:15:00,83.801,83.908,83.794,83.906,73000000.0
2007-08-27 15:20:00,83.913,83.938,83.825,83.938,66600000.0
2007-08-27 15:25:00,83.929,83.929,83.825,83.845,70400000.0
2007-08-27 15:30:00,83.843,83.85,83.767,83.772,64400000.0
2007-08-27 15:35:00,83.781,83.84,83.781,83.826,73600000.0
2007-08-27 15:40:00,83.814,83.814,83.726,83.778,71400000.0
2007-08-27 15:45:00,83.755,83.755,83.669,83.708,58600000.0
2007-08-27 15:50:00,83.697,83.715,83.649,83.715,67200000.0
2007-08-27 15:55:00,83.729,83.923,83.716,83.923,65600000.0
2007-08-27 16:00:00,83.978,83.996,83.802,83.893,64000000.0
2007-08-27 16:05:00,83.908,83.911,83.737,83.777,65400000.0
2007-08-27 16:10:00,83.778,83.881,83.777,83.833,66600000.0
2007-08-27 16:15:00,83.823,83.823,83.711,83.73,67200000.0
2007-08-27 16:20:00,83.74,83.744,83.703,83.711,57000000.0
2007-08-27 16:25:00,83.703,83.707,83.665,83.697,68800000.0
2007-08-27 16:30:00,83.687,83.717,83.587,83.625,71400000.0
2007-08-27 16:35:00,83.6,83.6,83.41,83.414,64000000.0
2007-08-27 16:40:00,83.4,83.435,83.392,83.404,64400000.0
2007-08-27 16:45:00,83.415,83.493,83.415,83.47,66400000.0
2007-08-27 16:50:00,83.479,83.537,83.453,83.527,81600000.0
2007-08-27 16:55:00,83.54,83.612,83.534,83.558,69600000.0
2007-08-27 17:00:00,83.52,83.52,83.418,83.426,69200000.0
2007-08-27 17:05:00,83.454,83.462,83.407,83.418,74000000.0
2007-08-27 17:10:00,83.414,83.443,83.411,83.433,62400000.0
2007-08-27 17:15:00,83.428,83.46,83.376,83.376,64000000.0
2007-08-27 17:20:00,83.372,83.379,83.17,83.21,57600000.0
2007-08-27 17:25:00,83.234,83.303,83.23,83.284,65600000.0
2007-08-27 17:30:00,83.294,83.321,83.181,83.203,59200000.0
2007-08-27 17:35:00,83.236,83.236,83.188,83.229,68800000.0
2007-08-27 17:40:00,83.219,83.291,83.216,83.261,59200000.0
2007-08-27 17:45:00,83.27,83.311,83.262,83.282,66000000.0
2007-08-27 17:50:00,83.281,83.287,83.243,83.276,66600000.0
2007-08-27 17:55:00,83.287,83.315,83.197,83.308,62400000.0
2007-08-27 18:00:00,83.295,83.295,83.186,83.274,78400000.0
2007-08-27 18:05:00,83.257,83.27,83.227,83.259,66400000.0
2007-08-27 18:10:00,83.258,83.296,83.256,83.294,60800000.0
2007-08-27 18:15:00,83.319,83.375,83.319,83.366,67200000.0
2007-08-27 18:20:00,83.359,83.369,83.3,83.334,68800000.0
2007-08-27 18:25:00,83.325,83.326,83.292,83.292,64000000.0
2007-08-27 18:30:00,83.312,83.318,83.28,83.289,58600000.0
2007-08-27 18:35:00,83.292,83.33,83.288,83.313,70800000.0
2007-08-27 18:40:00,83.318,83.335,83.305,83.322,61200000.0
2007-08-27 18:45:00,83.326,83.348,83.299,83.308,60800000.0
2007-08-27 18:50:00,83.307,83.307,83.254,83.296,66600000.0
2007-08-27 18:55:00,83.306,83.332,83.279,83.332,66600000.0
2007-08-27 19:00:00,83.339,83.363,83.298,83.349,67600000.0
2007-08-27 19:05:00,83.347,83.433,83.347,83.431,71400000.0
2007-08-27 19:10:00,83.433,83.444,83.36,83.363,67600000.0
2007-08-27 19:15:00,83.345,83.35,83.316,83.33,72000000.0
2007-08-27 19:20:00,83.325,83.329,83.272,83.283,73600000.0
2007-08-27 19:25:00,83.3,83.318,83.275,83.307,64400000.0
2007-08-27 19:30:00,83.312,83.326,83.275,83.295,64000000.0
2007-08-27 19:35:00,83.305,83.305,83.217,83.229,73600000.0
2007-08-27 19:40:00,83.217,83.265,83.214,83.258,54400000.0
2007-08-27 19:45:00,83.244,83.321,83.239,83.298,64400000.0
2007-08-27 19:50:00,83.303,83.318,83.25,83.25,68800000.0
2007-08-27 19:55:00,83.244,83.263,83.238,83.252,60800000.0
2007-08-27 20:00:00,83.253,83.297,83.247,83.286,64400000.0
2007-08-27 20:05:00,83.293,83.323,83.278,83.299,62800000.0
2007-08-27 20:10:00,83.303,83.376,83.283,83.368,68800000.0
2007-08-27 20:15:00,83.373,83.374,83.316,83.371,60800000.0
2007-08-27 20:20:00,83.373,83.394,83.359,83.385,61800000.0
2007-08-27 20:25:00,83.387,83.389,83.364,83.374,69800000.0
2007-08-27 20:30:00,83.36,83.514,83.36,83.507,73400000.0
2007-08-27 20:35:00,83.495,83.541,83.483,83.541,72000000.0
2007-08-27 20:40:00,83.534,83.609,83.531,83.609,65400000.0
2007-08-27 20:45:00,83.611,83.611,83.478,83.557,61200000.0
2007-08-27 20:50:00,83.548,83.574,83.541,83.573,64000000.0
2007-08-27 20:55:00,83.57,83.592,83.521,83.524,71800000.0
2007-08-27 21:00:00,83.54,83.54,83.477,83.495,62400000.0
2007-08-27 21:05:00,83.494,83.53,83.476,83.502,71800000.0
2007-08-27 21:10:00,83.514,83.57,83.494,83.563,64000000.0
2007-08-27 21:15:00,83.552,83.564,83.522,83.529,68200000.0
2007-08-27 21:20:00,83.525,83.544,83.429,83.457,64400000.0
2007-08-27 21:25:00,83.452,83.472,83.42,83.451,66600000.0
2007-08-27 21:30:00,83.449,83.488,83.439,83.464,46800000.0
2007-08-27 21:35:00,83.476,83.491,83.455,83.468,67600000.0
2007-08-27 21:40:00,83.472,83.511,83.471,83.502,62400000.0
2007-08-27 21:45:00,83.48,83.524,83.412,83.496,65000000.0
2007-08-27 21:50:00,83.489,83.489,83.445,83.452,65600000.0
2007-08-27 21:55:00,83.448,83.478,83.376,83.392,55400000.0
2007-08-27 22:00:00,83.392,83.405,83.271,83.271,62400000.0
2007-08-27 22:05:00,83.322,83.323,83.241,83.245,64000000.0
2007-08-27 22:10:00,83.233,83.235,83.169,83.183,70400000.0
2007-08-27 22:15:00,83.188,83.218,83.171,83.218,62400000.0
2007-08-27 22:20:00,83.229,83.229,83.034,83.034,64000000.0
2007-08-27 22:25:00,83.052,83.11,83.049,83.086,62400000.0
2007-08-27 22:30:00,83.062,83.081,82.994,83.003,61200000.0
2007-08-27 22:35:00,83.005,83.022,82.985,82.992,62800000.0
2007-08-27 22:40:00,82.991,82.995,82.92,82.98,66600000.0
2007-08-27 22:45:00,82.973,83.001,82.968,82.988,61200000.0
2007-08-27 22:50:00,82.986,82.992,82.961,82.967,66000000.0
2007-08-27 22:55:00,82.966,82.966,82.913,82.913,54400000.0
2007-08-27 23:00:00,82.913,82.914,82.848,82.848,61200000.0
2007-08-27 23:05:00,82.829,82.858,82.734,82.846,60800000.0
2007-08-27 23:10:00,82.837,82.857,82.833,82.835,70800000.0
2007-08-27 23:15:00,82.852,82.853,82.665,82.665,56400000.0
2007-08-27 23:20:00,82.653,82.809,82.624,82.777,62200000.0
2007-08-27 23:25:00,82.772,82.794,82.688,82.727,59200000.0
2007-08-27 23:30:00,82.705,82.721,82.639,82.677,62400000.0
2007-08-27 23:35:00,82.674,82.682,82.494,82.582,63400000.0
2007-08-27 23:40:00,82.586,82.696,82.572,82.691,64000000.0
2007-08-27 23:45:00,82.644,82.69,82.623,82.69,62400000.0
2007-08-27 23:50:00,82.688,82.688,82.6,82.6,62400000.0
2007-08-27 23:55:00,82.584,82.645,82.571,82.602,64000000.0
2007-08-28 00:00:00,82.604,82.604,82.552,82.604,68200000.0
2007-08-28 00:05:00,82.623,82.674,82.623,82.673,62400000.0
2007-08-28 00:10:00,82.695,82.695,82.591,82.591,52800000.0
2007-08-28 00:15:00,82.598,82.645,82.598,82.624,60600000.0
2007-08-28 00:20:00,82.61,82.648,82.555,82.635,70400000.0
2007-08-28 00:25:00,82.627,82.627,82.476,82.533,52800000.0
2007-08-28 00:30:00,82.526,82.526,82.486,82.502,71800000.0
2007-08-28 00:35:00,82.516,82.591,82.505,82.546,61800000.0
2007-08-28 00:40:00,82.542,82.556,82.492,82.492,68200000.0
2007-08-28 00:45:00,82.465,82.465,82.299,82.371,55200000.0
2007-08-28 00:50:00,82.377,82.462,82.349,82.462,68600000.0
2007-08-28 00:55:00,82.53,82.574,82.363,82.475,64000000.0
2007-08-28 01:00:00,82.496,82.549,82.494,82.547,50000000.0
2007-08-28 01:05:00,82.54,82.621,82.451,82.621,55400000.0
2007-08-28 01:10:00,82.648,82.702,82.646,82.702,64000000.0
2007-08-28 01:15:00,82.698,82.747,82.639,82.651,57000000.0
2007-08-28 01:20:00,82.641,82.641,82.556,82.574,66000000.0
2007-08-28 01:25:00,82.568,82.645,82.561,82.624,65400000.0
2007-08-28 01:30:00,82.625,82.639,82.56,82.567,63400000.0
2007-08-28 01:35:00,82.568,82.568,82.467,82.545,65600000.0
2007-08-28 01:40:00,82.549,82.62,82.542,82.59,58000000.0
2007-08-28 01:45:00,82.583,82.604,82.56,82.602,57000000.0
2007-08-28 01:50:00,82.613,82.617,82.527,82.53,70800000.0
2007-08-28 01:55:00,82.529,82.532,82.458,82.479,72000000.0
2007-08-28 02:00:00,82.484,82.499,82.465,82.499,59200000.0
2007-08-28 02:05:00,82.501,82.501,82.475,82.484,73600000.0
2007-08-28 02:10:00,82.489,82.512,82.464,82.497,66600000.0
2007-08-28 02:15:00,82.495,82.527,82.494,82.502,57600000.0
2007-08-28 02:20:00,82.501,82.507,82.473,82.502,72000000.0
2007-08-28 02:25:00,82.481,82.481,82.387,82.397,68800000.0
2007-08-28 02:30:00,82.402,82.416,82.261,82.261,68600000.0
2007-08-28 02:35:00,82.256,82.274,82.197,82.224,60800000.0
2007-08-28 02:40:00,82.228,82.228,82.162,82.195,78400000.0
2007-08-28 02:45:00,82.205,82.215,82.161,82.18,66600000.0
2007-08-28 02:50:00,82.161,82.161,82.019,82.047,70400000.0
2007-08-28 02:55:00,82.043,82.199,82.043,82.06,52800000.0
2007-08-28 03:00:00,82.047,82.09,82.029,82.065,62800000.0
2007-08-28 03:05:00,82.071,82.071,81.906,81.937,64000000.0
2007-08-28 03:10:00,81.925,82.093,81.925,82.065,64000000.0
2007-08-28 03:15:00,82.044,82.155,82.034,82.147,77800000.0
2007-08-28 03:20:00,82.149,82.319,82.141,82.261,67200000.0
2007-08-28 03:25:00,82.266,82.346,82.263,82.285,68800000.0
2007-08-28 03:30:00,82.322,82.337,82.213,82.278,80400000.0
2007-08-28 03:35:00,82.301,82.322,82.257,82.257,75200000.0
2007-08-28 03:40:00,82.28,82.292,82.239,82.258,56400000.0
2007-08-28 03:45:00,82.253,82.286,82.253,82.258,64400000.0
2007-08-28 03:50:00,82.262,82.272,82.154,82.171,45800000.0
2007-08-28 03:55:00,82.172,82.174,82.017,82.134,64000000.0
2007-08-28 04:00:00,82.133,82.181,82.071,82.148,68800000.0
2007-08-28 04:05:00,82.153,82.157,82.118,82.137,60200000.0
2007-08-28 04:10:00,82.131,82.139,82.101,82.117,70400000.0
2007-08-28 04:15:00,82.14,82.163,82.129,82.155,94800000.0
2007-08-28 04:20:00,82.149,82.161,82.11,82.132,64000000.0
2007-08-28 04:25:00,82.15,82.157,82.095,82.1,59600000.0
2007-08-28 04:30:00,82.116,82.125,82.06,82.108,68200000.0
2007-08-28 04:35:00,82.089,82.102,82.063,82.07,64400000.0
2007-08-28 04:40:00,82.051,82.083,82.051,82.072,65600000.0
2007-08-28 04:45:00,82.069,82.082,82.048,82.075,64400000.0
2007-08-28 04:50:00,82.07,82.105,82.037,82.061,93600000.0
2007-08-28 04:55:00,82.057,82.057,82.007,82.02,73000000.0
2007-08-28 05:00:00,81.997,82.03,81.992,82.017,78800000.0
2007-08-28 05:05:00,82.023,82.029,81.98,82.006,62400000.0
2007-08-28 05:10:00,82.001,82.018,81.958,81.977,66600000.0
2007-08-28 05:15:00,81.994,82.007,81.963,81.963,68200000.0
2007-08-28 05:20:00,81.976,81.986,81.952,81.952,86400000.0
2007-08-28 05:25:00,81.961,81.967,81.875,81.9,56000000.0
2007-08-28 05:30:00,81.874,81.886,81.813,81.833,53600000.0
2007-08-28 05:35:00,81.83,81.832,81.583,81.583,56000000.0
2007-08-28 05:40:00,81.588,81.617,81.383,81.383,72000000.0
2007-08-28 05:45:00,81.328,81.476,81.268,81.425,61800000.0
2007-08-28 05:50:00,81.462,81.544,81.442,81.538,68800000.0
2007-08-28 05:55:00,81.55,81.598,81.518,81.598,78400000.0
2007-08-28 06:00:00,81.61,81.694,81.586,81.597,73600000.0
2007-08-28 06:05:00,81.592,81.6,81.502,81.511,64000000.0
2007-08-28 06:10:00,81.502,81.525,81.474,81.476,70800000.0
2007-08-28 06:15:00,81.469,81.469,81.388,81.418,59200000.0
2007-08-28 06:20:00,81.445,81.452,81.361,81.375,57000000.0
2007-08-28 06:25:00,81.36,81.383,81.271,81.271,72000000.0
2007-08-28 06:30:00,81.23,81.36,81.23,81.305,49600000.0
2007-08-28 06:35:00,81.285,81.361,81.285,81.344,47800000.0
2007-08-28 06:40:00,81.396,81.47,81.374,81.384,60200000.0
2007-08-28 06:45:00,81.386,81.459,81.386,81.44,64400000.0
2007-08-28 06:50:00,81.449,81.475,81.444,81.464,68800000.0
2007-08-28 06:55:00,81.471,81.524,81.449,81.516,68800000.0
2007-08-28 07:00:00,81.508,81.516,81.473,81.485,64000000.0
2007-08-28 07:05:00,81.476,81.476,81.411,81.417,81000000.0
2007-08-28 07:10:00,81.412,81.437,81.385,81.385,68800000.0
2007-08-28 07:15:00,81.393,81.394,81.324,81.332,64000000.0
2007-08-28 07:20:00,81.329,81.444,81.329,81.444,62400000.0
2007-08-28 07:25:00,81.447,81.497,81.424,81.47,75200000.0
2007-08-28 07:30:00,81.461,81.461,81.387,81.442,49600000.0
2007-08-28 07:35:00,81.44,81.486,81.44,81.469,78600000.0
2007-08-28 07:40:00,81.472,81.538,81.472,81.507,102400000.0
2007-08-28 07:45:00,81.536,81.615,81.507,81.6,48000000.0
2007-08-28 07:50:00,81.634,81.754,81.634,81.676,91200000.0
2007-08-28 07:55:00,81.641,81.682,81.62,81.682,94400000.0
2007-08-28 08:00:00,81.676,81.676,81.629,81.629,64000000.0
2007-08-28 08:05:00,81.609,81.61,81.533,81.565,67200000.0
2007-08-28 08:10:00,81.581,81.63,81.581,81.623,84800000.0
2007-08-28 08:15:00,81.61,81.664,81.601,81.601,56000000.0
2007-08-28 08:20:00,81.616,81.616,81.551,81.589,68200000.0
2007-08-28 08:25:00,81.608,81.727,81.596,81.727,59600000.0
2007-08-28 08:30:00,81.727,81.843,81.727,81.843,89600000.0
2007-08-28 08:35:00,81.842,81.855,81.804,81.855,110400000.0
2007-08-28 08:40:00,81.851,81.926,81.828,81.828,85800000.0
2007-08-28 08:45:00,81.835,81.856,81.819,81.823,78400000.0
2007-08-28 08:50:00,81.833,81.847,81.781,81.781,136400000.0
2007-08-28 08:55:00,81.786,81.879,81.786,81.845,106000000.0
2007-08-28 09:00:00,81.828,81.863,81.792,81.797,120600000.0
2007-08-28 09:05:00,81.798,81.812,81.774,81.794,128000000.0
2007-08-28 09:10:00,81.814,81.905,81.814,81.905,93200000.0
2007-08-28 09:15:00,81.9,81.918,81.833,81.834,296000000.0
2007-08-28 09:20:00,81.824,81.91,81.824,81.905,274400000.0
2007-08-28 09:25:00,81.905,81.905,81.812,81.818,169600000.0
2007-08-28 09:30:00,81.811,81.831,81.784,81.831,135400000.0
2007-08-28 09:35:00,81.825,81.908,81.825,81.863,189000000.0
2007-08-28 09:40:00,81.869,81.891,81.71,81.712,205800000.0
2007-08-28 09:45:00,81.698,81.729,81.651,81.673,88400000.0
2007-08-28 09:50:00,81.678,81.689,81.603,81.609,172800000.0
2007-08-28 09:55:00,81.628,81.69,81.628,81.69,177600000.0
2007-08-28 10:00:00,81.678,81.699,81.647,81.691,202000000.0
2007-08-28 10:05:00,81.702,81.765,81.693,81.722,178200000.0
2007-08-28 10:10:00,81.724,81.739,81.663,81.695,231200000.0
2007-08-28 10:15:00,81.692,81.732,81.679,81.713,148600000.0
2007-08-28 10:20:00,81.697,81.778,81.686,81.778,143400000.0
2007-08-28 10:25:00,81.775,81.887,81.768,81.863,260000000.0
2007-08-28 10:30:00,81.863,81.866,81.822,81.859,157800000.0
2007-08-28 10:35:00,81.858,81.891,81.852,81.864,88000000.0
2007-08-28 10:40:00,81.87,81.928,81.867,81.928,155000000.0
2007-08-28 10:45:00,81.935,82.146,81.933,82.145,140000000.0
2007-08-28 10:50:00,82.127,82.127,82.064,82.082,277400000.0
2007-08-28 10:55:00,82.064,82.065,81.951,81.962,209000000.0
2007-08-28 11:00:00,81.951,81.951,81.849,81.859,146600000.0
2007-08-28 11:05:00,81.859,81.86,81.83,81.845,194400000.0
2007-08-28 11:10:00,81.818,81.833,81.793,81.793,230400000.0
2007-08-28 11:15:00,81.8,81.845,81.8,81.834,212800000.0
2007-08-28 11:20:00,81.833,81.835,81.776,81.801,219400000.0
2007-08-28 11:25:00,81.784,81.786,81.755,81.784,160000000.0
2007-08-28 11:30:00,81.783,81.86,81.77,81.855,124600000.0
2007-08-28 11:35:00,81.847,81.875,81.845,81.875,140800000.0
2007-08-28 11:40:00,81.881,81.885,81.814,81.836,176400000.0
2007-08-28 11:45:00,81.834,81.902,81.826,81.902,172600000.0
2007-08-28 11:50:00,81.9,81.924,81.884,81.919,204200000.0
2007-08-28 11:55:00,81.902,82.057,81.902,82.05,222200000.0
2007-08-28 12:00:00,82.049,82.325,82.049,82.308,144400000.0
2007-08-28 12:05:00,82.3,82.3,82.25,82.257,92800000.0
2007-08-28 12:10:00,82.254,82.269,82.215,82.224,99600000.0
2007-08-28 12:15:00,82.227,82.264,82.204,82.205,157800000.0
2007-08-28 12:20:00,82.197,82.198,82.133,82.156,191800000.0
2007-08-28 12:25:00,82.132,82.204,82.056,82.065,259600000.0
2007-08-28 12:30:00,82.134,82.17,82.037,82.167,212200000.0
2007-08-28 12:35:00,82.178,82.318,82.169,82.303,126800000.0
2007-08-28 12:40:00,82.298,82.338,82.271,82.338,120000000.0
2007-08-28 12:45:00,82.356,82.457,82.356,82.457,158200000.0
2007-08-28 12:50:00,82.465,82.526,82.454,82.465,85800000.0
2007-08-28 12:55:00,82.459,82.537,82.441,82.537,90400000.0
2007-08-28 13:00:00,82.57,82.57,82.464,82.468,75200000.0
2007-08-28 13:05:00,82.469,82.475,82.434,82.437,103400000.0
2007-08-28 13:10:00,82.428,82.435,82.349,82.362,89600000.0
2007-08-28 13:15:00,82.358,82.371,82.249,82.27,118800000.0
2007-08-28 13:20:00,82.294,82.329,82.294,82.306,107600000.0
2007-08-28 13:25:00,82.306,82.341,82.304,82.315,139600000.0
2007-08-28 13:30:00,82.319,82.356,82.313,82.344,91200000.0
2007-08-28 13:35:00,82.355,82.384,82.334,82.366,139600000.0
2007-08-28 13:40:00,82.349,82.375,82.349,82.367,96400000.0
2007-08-28 13:45:00,82.365,82.396,82.356,82.396,102800000.0
2007-08-28 13:50:00,82.339,82.392,82.318,82.322,150800000.0
2007-08-28 13:55:00,82.329,82.354,82.328,82.33,119400000.0
2007-08-28 14:00:00,82.327,82.329,82.243,82.243,103400000.0
2007-08-28 14:05:00,82.235,82.235,82.017,82.1,91200000.0
2007-08-28 14:10:00,82.107,82.107,82.017,82.017,88000000.0
2007-08-28 14:15:00,82.012,82.024,81.887,81.887,127800000.0
2007-08-28 14:20:00,81.835,81.903,81.805,81.868,115000000.0
2007-08-28 14:25:00,81.868,81.974,81.868,81.926,67200000.0
2007-08-28 14:30:00,81.914,81.958,81.819,81.956,75600000.0
2007-08-28 14:35:00,81.965,81.983,81.821,81.821,65000000.0
2007-08-28 14:40:00,81.762,81.77,81.735,81.745,69600000.0
2007-08-28 14:45:00,81.738,81.754,81.646,81.67,70400000.0
2007-08-28 14:50:00,81.674,81.688,81.622,81.628,69200000.0
2007-08-28 14:55:00,81.644,81.69,81.601,81.603,67200000.0
2007-08-28 15:00:00,81.596,81.596,81.36,81.36,71400000.0
2007-08-28 15:05:00,81.347,81.467,81.344,81.462,60800000.0
2007-08-28 15:10:00,81.47,81.613,81.47,81.584,68800000.0
2007-08-28 15:15:00,81.582,81.582,81.5,81.534,73000000.0
2007-08-28 15:20:00,81.555,81.564,81.455,81.458,67200000.0
2007-08-28 15:25:00,81.441,81.478,81.334,81.379,70800000.0
2007-08-28 15:30:00,81.42,81.445,81.377,81.407,64000000.0
2007-08-28 15:35:00,81.411,81.463,81.411,81.433,73600000.0
2007-08-28 15:40:00,81.425,81.425,81.212,81.212,72000000.0
2007-08-28 15:45:00,81.209,81.246,81.087,81.139,59600000.0
2007-08-28 15:50:00,81.145,81.152,80.998,81.007,66600000.0
2007-08-28 15:55:00,81.01,81.11,80.985,81.11,65000000.0
2007-08-28 16:00:00,81.14,81.288,81.127,81.248,64400000.0
2007-08-28 16:05:00,81.229,81.229,81.038,81.039,65600000.0
2007-08-28 16:10:00,81.063,81.261,81.063,81.261,67200000.0
2007-08-28 16:15:00,81.29,81.375,81.271,81.295,67400000.0
2007-08-28 16:20:00,81.293,81.436,81.285,81.417,57600000.0
2007-08-28 16:25:00,81.402,81.447,81.37,81.376,68800000.0
2007-08-28 16:30:00,81.358,81.358,81.292,81.325,72000000.0
2007-08-28 16:35:00,81.335,81.335,81.293,81.317,64000000.0
2007-08-28 16:40:00,81.319,81.332,81.28,81.284,66000000.0
2007-08-28 16:45:00,81.283,81.283,81.108,81.122,67000000.0
2007-08-28 16:50:00,81.121,81.121,80.978,81.034,81000000.0
2007-08-28 16:55:00,81.045,81.218,81.045,81.218,68200000.0
2007-08-28 17:00:00,81.164,81.164,81.008,81.126,69200000.0
2007-08-28 17:05:00,81.101,81.114,81.059,81.059,72400000.0
2007-08-28 17:10:00,81.069,81.069,80.866,80.866,62400000.0
2007-08-28 17:15:00,80.887,80.902,80.705,80.705,63400000.0
2007-08-28 17:20:00,80.685,80.688,80.519,80.559,57600000.0
2007-08-28 17:25:00,80.592,80.647,80.591,80.614,65600000.0
2007-08-28 17:30:00,80.621,80.63,80.546,80.575,59200000.0
2007-08-28 17:35:00,80.578,80.578,80.497,80.544,68800000.0
2007-08-28 17:40:00,80.536,80.56,80.513,80.513,59200000.0
2007-08-28 17:45:00,80.513,80.513,80.447,80.476,65600000.0
2007-08-28 17:50:00,80.465,80.511,80.465,80.498,67200000.0
2007-08-28 17:55:00,80.49,80.611,80.393,80.61,61800000.0
2007-08-28 18:00:00,80.601,80.675,80.523,80.675,78400000.0
2007-08-28 18:05:00,80.663,80.756,80.646,80.756,67600000.0
2007-08-28 18:10:00,80.748,80.785,80.724,80.785,60800000.0
2007-08-28 18:15:00,80.767,80.997,80.767,80.867,67000000.0
2007-08-28 18:20:00,80.875,80.875,80.8,80.846,68800000.0
2007-08-28 18:25:00,80.848,80.855,80.819,80.848,64000000.0
2007-08-28 18:30:00,80.867,80.947,80.867,80.931,58600000.0
2007-08-28 18:35:00,80.932,80.96,80.904,80.907,70400000.0
2007-08-28 18:40:00,80.903,80.903,80.858,80.873,61800000.0
2007-08-28 18:45:00,80.869,80.882,80.822,80.823,60800000.0
2007-08-28 18:50:00,80.811,80.861,80.81,80.859,67200000.0
2007-08-28 18:55:00,80.871,80.902,80.812,80.86,67200000.0
2007-08-28 19:00:00,80.861,80.885,80.834,80.841,67000000.0
2007-08-28 19:05:00,80.844,80.852,80.813,80.817,71800000.0
2007-08-28 19:10:00,80.813,80.813,80.719,80.719,68200000.0
2007-08-28 19:15:00,80.707,80.711,80.586,80.61,72400000.0
2007-08-28 19:20:00,80.62,80.67,80.618,80.667,73600000.0
2007-08-28 19:25:00,80.658,80.693,80.637,80.675,64400000.0
2007-08-28 19:30:00,80.673,80.711,80.67,80.696,64000000.0
2007-08-28 19:35:00,80.704,80.771,80.652,80.771,73600000.0
2007-08-28 19:40:00,80.778,80.829,80.774,80.829,71400000.0
2007-08-28 19:45:00,80.834,80.875,80.834,80.856,64000000.0
2007-08-28 19:50:00,80.848,80.878,80.845,80.846,68800000.0
2007-08-28 19:55:00,80.849,80.875,80.82,80.858,61200000.0
2007-08-28 20:00:00,80.835,80.835,80.765,80.776,64000000.0
2007-08-28 20:05:00,80.747,80.747,80.695,80.732,62800000.0
2007-08-28 20:10:00,80.744,80.749,80.612,80.612,69200000.0
2007-08-28 20:15:00,80.628,80.634,80.588,80.603,55400000.0
2007-08-28 20:20:00,80.595,80.754,80.595,80.731,63200000.0
2007-08-28 20:25:00,80.714,80.755,80.711,80.735,70400000.0
2007-08-28 20:30:00,80.722,80.749,80.691,80.701,73600000.0
2007-08-28 20:35:00,80.698,80.698,80.637,80.637,71400000.0
2007-08-28 20:40:00,80.627,80.627,80.54,80.592,65600000.0
2007-08-28 20:45:00,80.607,80.615,80.533,80.566,61200000.0
2007-08-28 20:50:00,80.553,80.555,80.454,80.474,64000000.0
2007-08-28 20:55:00,80.454,80.463,80.431,80.457,69600000.0
2007-08-28 21:00:00,80.455,80.527,80.446,80.522,62400000.0
2007-08-28 21:05:00,80.521,80.521,80.451,80.474,72000000.0
2007-08-28 21:10:00,80.481,80.484,80.432,80.443,64000000.0
2007-08-28 21:15:00,80.434,80.476,80.433,80.453,68800000.0
2007-08-28 21:20:00,80.448,80.463,80.397,80.397,64000000.0
2007-08-28 21:25:00,80.395,80.395,80.261,80.291,67200000.0
2007-08-28 21:30:00,80.27,80.27,80.047,80.054,46400000.0
2007-08-28 21:35:00,80.061,80.111,80.04,80.107,67200000.0
2007-08-28 21:40:00,80.097,80.097,79.993,80.059,60800000.0
2007-08-28 21:45:00,80.069,80.069,79.78,79.864,65600000.0
2007-08-28 21:50:00,79.882,79.895,79.822,79.825,65000000.0
2007-08-28 21:55:00,79.816,79.874,79.798,79.874,55400000.0
2007-08-28 22:00:00,79.871,79.933,79.812,79.813,62400000.0
2007-08-28 22:05:00,79.864,79.941,79.864,79.941,64000000.0
2007-08-28 22:10:00,79.947,79.974,79.918,79.933,70800000.0
2007-08-28 22:15:00,79.931,79.947,79.736,79.741,62400000.0
2007-08-28 22:20:00,79.719,79.727,79.644,79.644,64000000.0
2007-08-28 22:25:00,79.631,79.662,79.597,79.609,61800000.0
2007-08-28 22:30:00,79.623,79.777,79.623,79.777,60200000.0
2007-08-28 22:35:00,79.805,79.884,79.781,79.781,62200000.0
2007-08-28 22:40:00,79.784,79.793,79.665,79.701,67200000.0
2007-08-28 22:45:00,79.71,79.716,79.641,79.655,62200000.0
2007-08-28 22:50:00,79.64,79.695,79.632,79.693,65600000.0
2007-08-28 22:55:00,79.693,79.693,79.621,79.651,53800000.0
2007-08-28 23:00:00,79.662,79.662,79.528,79.534,60800000.0
2007-08-28 23:05:00,79.505,79.507,79.387,79.485,64000000.0
2007-08-28 23:10:00,79.472,79.483,79.411,79.411,70400000.0
2007-08-28 23:15:00,79.394,79.422,79.381,79.382,56000000.0
2007-08-28 23:20:00,79.396,79.409,79.347,79.368,62200000.0
2007-08-28 23:25:00,79.375,79.458,79.312,79.32,58600000.0
2007-08-28 23:30:00,79.334,79.44,79.331,79.44,61800000.0
2007-08-28 23:35:00,79.442,79.487,79.318,79.402,64000000.0
2007-08-28 23:40:00,79.401,79.417,79.378,79.417,63800000.0
2007-08-28 23:45:00,79.418,79.5,79.418,79.437,62400000.0
2007-08-28 23:50:00,79.432,79.432,79.356,79.421,62400000.0
2007-08-28 23:55:00,79.399,79.406,79.356,79.383,64000000.0
2007-08-29 00:00:00,79.392,79.419,79.32,79.329,68800000.0
2007-08-29 00:05:00,79.326,79.38,79.293,79.371,62200000.0
2007-08-29 00:10:00,79.389,79.407,79.348,79.357,52800000.0
2007-08-29 00:15:00,79.369,79.401,79.338,79.35,60800000.0
2007-08-29 00:20:00,79.355,79.391,79.292,79.34,71200000.0
2007-08-29 00:25:00,79.325,79.393,79.305,79.393,52200000.0
2007-08-29 00:30:00,79.392,79.429,79.359,79.429,72000000.0
2007-08-29 00:35:00,79.438,79.46,79.389,79.457,62400000.0
2007-08-29 00:40:00,79.484,79.647,79.484,79.591,68800000.0
2007-08-29 00:45:00,79.556,79.556,79.487,79.54,55400000.0
2007-08-29 00:50:00,79.551,79.571,79.51,79.522,65600000.0
2007-08-29 00:55:00,79.536,79.568,79.472,79.568,64000000.0
2007-08-29 01:00:00,79.621,79.687,79.618,79.636,48000000.0
2007-08-29 01:05:00,79.638,79.646,79.538,79.538,56800000.0
2007-08-29 01:10:00,79.547,79.602,79.542,79.542,64400000.0
2007-08-29 01:15:00,79.547,79.555,79.459,79.459,57600000.0
2007-08-29 01:20:00,79.421,79.47,79.294,79.311,66600000.0
2007-08-29 01:25:00,79.312,79.402,79.208,79.208,65600000.0
2007-08-29 01:30:00,79.17,79.229,79.102,79.125,64000000.0
2007-08-29 01:35:00,79.129,79.129,78.982,78.982,65000000.0
2007-08-29 01:40:00,78.987,78.99,78.873,78.974,57600000.0
2007-08-29 01:45:00,78.939,78.939,78.77,78.779,57600000.0
2007-08-29 01:50:00,78.761,78.851,78.598,78.829,72000000.0
2007-08-29 01:55:00,78.79,78.833,78.688,78.786,68200000.0
2007-08-29 02:00:00,78.831,78.908,78.726,78.738,58600000.0
2007-08-29 02:05:00,78.736,78.736,78.593,78.593,72400000.0
2007-08-29 02:10:00,78.596,78.697,78.596,78.675,66600000.0
2007-08-29 02:15:00,78.686,78.784,78.686,78.728,56000000.0
2007-08-29 02:20:00,78.743,78.876,78.743,78.876,72000000.0
2007-08-29 02:25:00,78.858,78.957,78.854,78.957,68800000.0
2007-08-29 02:30:00,78.977,79.091,78.976,79.047,69600000.0
2007-08-29 02:35:00,79.045,79.057,78.947,78.947,60800000.0
2007-08-29 02:40:00,78.938,78.999,78.91,78.984,78400000.0
2007-08-29 02:45:00,78.976,79.023,78.976,79.003,76200000.0
2007-08-29 02:50:00,79.012,79.059,78.857,78.89,70800000.0
2007-08-29 02:55:00,78.893,78.958,78.893,78.909,60600000.0
2007-08-29 03:00:00,78.894,78.894,78.804,78.818,62400000.0
2007-08-29 03:05:00,78.82,78.826,78.702,78.702,64000000.0
2007-08-29 03:10:00,78.691,78.725,78.595,78.595,63400000.0
2007-08-29 03:15:00,78.587,78.587,78.444,78.45,78400000.0
2007-08-29 03:20:00,78.428,78.428,78.322,78.377,60800000.0
2007-08-29 03:25:00,78.347,78.407,78.256,78.377,68800000.0
2007-08-29 03:30:00,78.396,78.446,78.37,78.443,79400000.0
2007-08-29 03:35:00,78.475,78.773,78.475,78.702,75600000.0
2007-08-29 03:40:00,78.723,78.823,78.719,78.823,55800000.0
2007-08-29 03:45:00,78.816,78.816,78.738,78.755,64000000.0
2007-08-29 03:50:00,78.768,78.797,78.707,78.716,48400000.0
2007-08-29 03:55:00,78.707,78.719,78.67,78.709,63400000.0
2007-08-29 04:00:00,78.704,78.873,78.704,78.823,56400000.0
2007-08-29 04:05:00,78.837,78.861,78.821,78.861,61200000.0
2007-08-29 04:10:00,78.855,78.911,78.854,78.878,70400000.0
2007-08-29 04:15:00,78.88,78.884,78.802,78.811,96000000.0
2007-08-29 04:20:00,78.816,78.823,78.698,78.723,64000000.0
2007-08-29 04:25:00,78.717,78.754,78.701,78.744,67200000.0
2007-08-29 04:30:00,78.769,78.842,78.756,78.759,68800000.0
2007-08-29 04:35:00,78.753,78.825,78.749,78.769,66000000.0
2007-08-29 04:40:00,78.762,78.838,78.762,78.81,66000000.0
2007-08-29 04:45:00,78.815,78.846,78.808,78.834,64000000.0
2007-08-29 04:50:00,78.816,78.828,78.787,78.803,93200000.0
2007-08-29 04:55:00,78.812,78.834,78.804,78.826,77200000.0
2007-08-29 05:00:00,78.82,78.841,78.792,78.829,80000000.0
2007-08-29 05:05:00,78.834,78.853,78.8,78.849,54400000.0
2007-08-29 05:10:00,78.841,78.846,78.798,78.83,67600000.0
2007-08-29 05:15:00,78.844,78.903,78.828,78.9,68200000.0
2007-08-29 05:20:00,78.91,78.916,78.871,78.889,87200000.0
2007-08-29 05:25:00,78.895,78.912,78.84,78.912,56000000.0
2007-08-29 05:30:00,78.902,78.932,78.894,78.914,46400000.0
2007-08-29 05:35:00,78.92,78.92,78.885,78.895,54400000.0
2007-08-29 05:40:00,78.897,78.971,78.865,78.957,71400000.0
2007-08-29 05:45:00,78.967,78.967,78.917,78.943,62800000.0
2007-08-29 05:50:00,78.946,79.086,78.915,79.086,68800000.0
2007-08-29 05:55:00,79.116,79.273,79.11,79.189,77800000.0
2007-08-29 06:00:00,79.165,79.256,79.144,79.256,74000000.0
2007-08-29 06:05:00,79.305,79.495,79.264,79.495,64000000.0
2007-08-29 06:10:00,79.495,79.495,79.333,79.432,70400000.0
2007-08-29 06:15:00,79.423,79.423,79.232,79.253,60800000.0
2007-08-29 06:20:00,79.271,79.293,79.194,79.251,57600000.0
2007-08-29 06:25:00,79.219,79.321,79.214,79.321,71800000.0
2007-08-29 06:30:00,79.342,79.399,79.252,79.266,46400000.0
2007-08-29 06:35:00,79.265,79.278,79.176,79.176,44800000.0
2007-08-29 06:40:00,79.174,79.199,79.155,79.185,48400000.0
2007-08-29 06:45:00,79.185,79.291,79.185,79.274,54400000.0
2007-08-29 06:50:00,79.271,79.271,79.183,79.183,67600000.0
2007-08-29 06:55:00,79.189,79.236,79.189,79.214,73600000.0
2007-08-29 07:00:00,79.207,79.246,79.201,79.241,58600000.0
2007-08-29 07:05:00,79.225,79.249,79.22,79.241,82400000.0
2007-08-29 07:10:00,79.236,79.238,79.183,79.208,69200000.0
2007-08-29 07:15:00,79.204,79.209,79.173,79.197,64400000.0
2007-08-29 07:20:00,79.197,79.197,79.157,79.169,62200000.0
2007-08-29 07:25:00,79.169,79.19,79.153,79.19,75200000.0
2007-08-29 07:30:00,79.201,79.202,79.127,79.143,48000000.0
2007-08-29 07:35:00,79.159,79.17,79.071,79.078,77800000.0
2007-08-29 07:40:00,79.07,79.082,78.97,78.97,102400000.0
2007-08-29 07:45:00,78.972,78.989,78.836,78.866,47400000.0
2007-08-29 07:50:00,78.892,78.899,78.849,78.87,90000000.0
2007-08-29 07:55:00,78.875,78.93,78.854,78.886,92800000.0
2007-08-29 08:00:00,78.916,79.001,78.916,78.975,64000000.0
2007-08-29 08:05:00,78.979,78.979,78.882,78.882,67200000.0
2007-08-29 08:10:00,78.886,78.985,78.886,78.982,84800000.0
2007-08-29 08:15:00,78.983,79.193,78.983,79.193,56000000.0
2007-08-29 08:20:00,79.196,79.341,79.196,79.328,68600000.0
2007-08-29 08:25:00,79.332,79.397,79.294,79.294,60800000.0
2007-08-29 08:30:00,79.266,79.407,79.266,79.34,92800000.0
2007-08-29 08:35:00,79.33,79.551,79.321,79.551,109200000.0
2007-08-29 08:40:00,79.569,79.595,79.443,79.452,85800000.0
2007-08-29 08:45:00,79.464,79.501,79.45,79.464,78400000.0
2007-08-29 08:50:00,79.459,79.475,79.384,79.384,133200000.0
2007-08-29 08:55:00,79.36,79.369,79.285,79.285,100800000.0
2007-08-29 09:00:00,79.256,79.335,79.105,79.105,121600000.0
2007-08-29 09:05:00,79.128,79.167,79.099,79.152,128000000.0
2007-08-29 09:10:00,79.137,79.327,79.137,79.305,92200000.0
2007-08-29 09:15:00,79.323,79.376,79.288,79.374,295200000.0
2007-08-29 09:20:00,79.37,79.451,79.367,79.449,274000000.0
2007-08-29 09:25:00,79.46,79.523,79.421,79.523,169600000.0
2007-08-29 09:30:00,79.527,79.564,79.453,79.474,136000000.0
2007-08-29 09:35:00,79.448,79.503,79.426,79.496,188200000.0
2007-08-29 09:40:00,79.504,79.506,79.432,79.466,205200000.0
2007-08-29 09:45:00,79.449,79.45,79.381,79.45,88000000.0
2007-08-29 09:50:00,79.432,79.478,79.415,79.424,172800000.0
2007-08-29 09:55:00,79.424,79.53,79.41,79.522,177600000.0
2007-08-29 10:00:00,79.52,79.593,79.508,79.59,201800000.0
2007-08-29 10:05:00,79.597,79.825,79.597,79.825,177600000.0
2007-08-29 10:10:00,79.818,79.996,79.818,79.925,233000000.0
2007-08-29 10:15:00,79.913,79.919,79.774,79.774,148800000.0
2007-08-29 10:20:00,79.777,79.833,79.715,79.798,144200000.0
2007-08-29 10:25:00,79.8,79.848,79.738,79.738,259600000.0
2007-08-29 10:30:00,79.741,79.76,79.637,79.637,157200000.0
2007-08-29 10:35:00,79.652,79.711,79.65,79.696,88000000.0
2007-08-29 10:40:00,79.7,79.702,79.638,79.646,156800000.0
2007-08-29 10:45:00,79.64,79.64,79.586,79.587,140200000.0
2007-08-29 10:50:00,79.573,79.638,79.556,79.562,277600000.0
2007-08-29 10:55:00,79.573,79.637,79.562,79.629,210000000.0
2007-08-29 11:00:00,79.633,79.706,79.633,79.706,147000000.0
2007-08-29 11:05:00,79.707,79.857,79.701,79.857,195000000.0
2007-08-29 11:10:00,79.851,79.929,79.85,79.927,230400000.0
2007-08-29 11:15:00,79.937,80.007,79.92,80.007,213200000.0
2007-08-29 11:20:00,80.023,80.051,79.991,80.045,219000000.0
2007-08-29 11:25:00,80.051,80.247,80.041,80.247,160400000.0
2007-08-29 11:30:00,80.243,80.445,80.213,80.445,125200000.0
2007-08-29 11:35:00,80.487,80.509,80.455,80.455,140200000.0
2007-08-29 11:40:00,80.428,80.435,80.303,80.306,175800000.0
2007-08-29 11:45:00,80.306,80.328,80.288,80.315,172200000.0
2007-08-29 11:50:00,80.307,80.315,80.197,80.214,204200000.0
2007-08-29 11:55:00,80.209,80.222,80.168,80.206,223800000.0
2007-08-29 12:00:00,80.222,80.248,80.18,80.182,142200000.0
2007-08-29 12:05:00,80.193,80.224,80.175,80.177,94400000.0
2007-08-29 12:10:00,80.176,80.237,80.173,80.204,99200000.0
2007-08-29 12:15:00,80.198,80.291,80.198,80.258,157000000.0
2007-08-29 12:20:00,80.273,80.273,80.205,80.267,192000000.0
2007-08-29 12:25:00,80.268,80.351,80.223,80.254,258600000.0
2007-08-29 12:30:00,80.362,80.549,80.286,80.516,213200000.0
2007-08-29 12:35:00,80.573,80.584,80.5,80.501,126800000.0
2007-08-29 12:40:00,80.458,80.459,80.372,80.395,119200000.0
2007-08-29 12:45:00,80.403,80.451,80.399,80.439,160000000.0
2007-08-29 12:50:00,80.457,80.523,80.457,80.523,86200000.0
2007-08-29 12:55:00,80.531,80.752,80.531,80.752,91000000.0
2007-08-29 13:00:00,80.76,80.76,80.616,80.644,74600000.0
2007-08-29 13:05:00,80.628,80.628,80.539,80.556,104400000.0
2007-08-29 13:10:00,80.552,80.629,80.482,80.629,89600000.0
2007-08-29 13:15:00,80.6,80.768,80.587,80.692,120000000.0
2007-08-29 13:20:00,80.691,80.691,80.521,80.54,107000000.0
2007-08-29 13:25:00,80.535,80.61,80.53,80.58,140800000.0
2007-08-29 13:30:00,80.581,80.585,80.434,80.434,91000000.0
2007-08-29 13:35:00,80.466,80.504,80.466,80.481,139200000.0
2007-08-29 13:40:00,80.476,80.489,80.45,80.489,95400000.0
2007-08-29 13:45:00,80.477,80.48,80.373,80.373,102400000.0
2007-08-29 13:50:00,80.355,80.367,80.308,80.317,149600000.0
2007-08-29 13:55:00,80.329,80.359,80.219,80.25,119800000.0
2007-08-29 14:00:00,80.256,80.277,80.111,80.113,104400000.0
2007-08-29 14:05:00,80.113,80.222,80.113,80.179,91400000.0
2007-08-29 14:10:00,80.174,80.217,80.088,80.099,88000000.0
2007-08-29 14:15:00,80.092,80.103,79.974,79.982,126800000.0
2007-08-29 14:20:00,79.988,80.129,79.988,80.091,116600000.0
2007-08-29 14:25:00,80.099,80.14,80.079,80.105,67200000.0
2007-08-29 14:30:00,80.115,80.154,80.026,80.153,75000000.0
2007-08-29 14:35:00,80.18,80.191,80.126,80.172,65600000.0
2007-08-29 14:40:00,80.191,80.294,80.185,80.289,69800000.0
2007-08-29 14:45:00,80.27,80.302,80.236,80.249,70400000.0
2007-08-29 14:50:00,80.25,80.25,80.162,80.195,68800000.0
2007-08-29 14:55:00,80.211,80.219,80.135,80.152,66600000.0
2007-08-29 15:00:00,80.158,80.243,80.157,80.214,71400000.0
2007-08-29 15:05:00,80.205,80.258,80.205,80.251,61200000.0
2007-08-29 15:10:00,80.255,80.288,80.222,80.222,68200000.0
2007-08-29 15:15:00,80.224,80.257,80.215,80.25,73400000.0
2007-08-29 15:20:00,80.258,80.385,80.179,80.381,67600000.0
2007-08-29 15:25:00,80.391,80.432,80.384,80.389,70400000.0
2007-08-29 15:30:00,80.381,80.605,80.368,80.605,64000000.0
2007-08-29 15:35:00,80.616,80.677,80.546,80.547,73600000.0
2007-08-29 15:40:00,80.536,80.568,80.468,80.468,72000000.0
2007-08-29 15:45:00,80.465,80.465,80.331,80.458,59600000.0
2007-08-29 15:50:00,80.467,80.47,80.412,80.457,67200000.0
2007-08-29 15:55:00,80.438,80.444,80.304,80.305,65600000.0
2007-08-29 16:00:00,80.298,80.382,80.291,80.341,64000000.0
2007-08-29 16:05:00,80.335,80.36,80.303,80.324,65600000.0
2007-08-29 16:10:00,80.325,80.343,80.261,80.263,67400000.0
2007-08-29 16:15:00,80.26,80.316,80.252,80.29,67600000.0
2007-08-29 16:20:00,80.333,80.491,80.333,80.447,58400000.0
2007-08-29 16:25:00,80.458,80.467,80.365,80.368,69200000.0
2007-08-29 16:30:00,80.359,80.366,80.285,80.289,72000000.0
2007-08-29 16:35:00,80.297,80.306,80.241,80.303,64000000.0
2007-08-29 16:40:00,80.306,80.368,80.3,80.368,65600000.0
2007-08-29 16:45:00,80.369,80.398,80.33,80.395,67200000.0
2007-08-29 16:50:00,80.401,80.485,80.298,80.485,81600000.0
2007-08-29 16:55:00,80.497,80.644,80.482,80.63,68800000.0
2007-08-29 17:00:00,80.615,80.897,80.572,80.868,69200000.0
2007-08-29 17:05:00,80.899,80.908,80.819,80.855,73600000.0
2007-08-29 17:10:00,80.83,80.83,80.766,80.802,62400000.0
2007-08-29 17:15:00,80.796,80.798,80.777,80.786,63800000.0
2007-08-29 17:20:00,80.787,80.796,80.653,80.787,57600000.0
2007-08-29 17:25:00,80.772,80.877,80.764,80.861,65600000.0
2007-08-29 17:30:00,80.868,80.998,80.868,80.998,57400000.0
2007-08-29 17:35:00,81.003,81.228,81.003,81.173,68800000.0
2007-08-29 17:40:00,81.158,81.158,81.016,81.067,59200000.0
2007-08-29 17:45:00,81.075,81.14,81.065,81.119,65600000.0
2007-08-29 17:50:00,81.106,81.122,81.085,81.105,67200000.0
2007-08-29 17:55:00,81.111,81.149,81.024,81.131,61800000.0
2007-08-29 18:00:00,81.125,81.173,81.026,81.173,78400000.0
2007-08-29 18:05:00,81.171,81.172,81.085,81.087,68000000.0
2007-08-29 18:10:00,81.094,81.099,81.058,81.084,60800000.0
2007-08-29 18:15:00,81.064,81.128,81.026,81.094,67200000.0
2007-08-29 18:20:00,81.084,81.09,80.991,80.991,68200000.0
2007-08-29 18:25:00,81.009,81.024,80.95,80.951,64800000.0
2007-08-29 18:30:00,80.92,80.952,80.911,80.95,58600000.0
2007-08-29 18:35:00,80.955,80.986,80.911,80.924,70800000.0
2007-08-29 18:40:00,80.931,80.956,80.931,80.943,62400000.0
2007-08-29 18:45:00,80.949,80.964,80.922,80.937,60800000.0
2007-08-29 18:50:00,80.937,80.937,80.873,80.876,67200000.0
2007-08-29 18:55:00,80.881,80.881,80.787,80.844,67200000.0
2007-08-29 19:00:00,80.826,80.864,80.826,80.86,67200000.0
2007-08-29 19:05:00,80.898,80.935,80.85,80.85,72000000.0
2007-08-29 19:10:00,80.846,80.851,80.817,80.829,68800000.0
2007-08-29 19:15:00,80.836,80.836,80.677,80.754,72000000.0
2007-08-29 19:20:00,80.704,80.704,80.6,80.622,73600000.0
2007-08-29 19:25:00,80.604,80.63,80.598,80.614,64000000.0
2007-08-29 19:30:00,80.601,80.601,80.502,80.502,64000000.0
2007-08-29 19:35:00,80.459,80.498,80.377,80.452,73600000.0
2007-08-29 19:40:00,80.453,80.453,80.368,80.39,70800000.0
2007-08-29 19:45:00,80.37,80.39,80.193,80.217,63400000.0
2007-08-29 19:50:00,80.227,80.322,80.227,80.305,68800000.0
2007-08-29 19:55:00,80.301,80.402,80.297,80.394,61200000.0
2007-08-29 20:00:00,80.401,80.811,80.401,80.786,64000000.0
2007-08-29 20:05:00,80.751,80.794,80.689,80.752,62400000.0
2007-08-29 20:10:00,80.731,80.837,80.7,80.8,68800000.0
2007-08-29 20:15:00,80.809,80.843,80.773,80.774,56000000.0
2007-08-29 20:20:00,80.774,80.794,80.746,80.778,62400000.0
2007-08-29 20:25:00,80.76,80.76,80.718,80.72,70400000.0
2007-08-29 20:30:00,80.717,81.0,80.711,81.0,73600000.0
2007-08-29 20:35:00,81.016,81.072,80.994,81.063,72400000.0
2007-08-29 20:40:00,81.099,81.133,81.031,81.043,65600000.0
2007-08-29 20:45:00,81.058,81.071,80.984,81.071,60800000.0
2007-08-29 20:50:00,81.079,81.09,80.924,80.934,64000000.0
2007-08-29 20:55:00,80.947,80.954,80.909,80.919,72400000.0
2007-08-29 21:00:00,80.91,80.956,80.893,80.948,62400000.0
2007-08-29 21:05:00,80.951,81.081,80.938,81.053,72400000.0
2007-08-29 21:10:00,81.098,81.239,81.084,81.239,64000000.0
2007-08-29 21:15:00,81.301,81.528,81.285,81.468,68200000.0
2007-08-29 21:20:00,81.468,81.473,81.425,81.432,64000000.0
2007-08-29 21:25:00,81.443,81.504,81.423,81.503,66400000.0
2007-08-29 21:30:00,81.531,81.803,81.531,81.803,46400000.0
2007-08-29 21:35:00,81.873,81.879,81.76,81.816,67200000.0
2007-08-29 21:40:00,81.84,81.866,81.816,81.845,59600000.0
2007-08-29 21:45:00,81.849,81.858,81.765,81.852,65000000.0
2007-08-29 21:50:00,81.887,82.086,81.887,82.075,65600000.0
2007-08-29 21:55:00,82.072,82.297,82.069,82.297,56400000.0
2007-08-29 22:00:00,82.273,82.316,82.139,82.139,61800000.0
2007-08-29 22:05:00,82.197,82.275,82.197,82.275,64000000.0
2007-08-29 22:10:00,82.271,82.271,82.197,82.237,69800000.0
2007-08-29 22:15:00,82.246,82.27,82.227,82.27,62800000.0
2007-08-29 22:20:00,82.285,82.285,82.239,82.239,64800000.0
2007-08-29 22:25:00,82.23,82.266,82.21,82.266,61200000.0
2007-08-29 22:30:00,82.259,82.271,82.251,82.256,60800000.0
2007-08-29 22:35:00,82.254,82.258,82.163,82.242,62400000.0
2007-08-29 22:40:00,82.246,82.261,82.2,82.23,67200000.0
2007-08-29 22:45:00,82.23,82.233,82.171,82.23,62400000.0
2007-08-29 22:50:00,82.229,82.245,82.215,82.223,65400000.0
2007-08-29 22:55:00,82.242,82.29,82.242,82.267,54400000.0
2007-08-29 23:00:00,82.252,82.31,82.184,82.31,67200000.0
2007-08-29 23:05:00,82.299,82.342,82.268,82.331,57600000.0
2007-08-29 23:10:00,82.296,82.31,82.276,82.296,69200000.0
2007-08-29 23:15:00,82.288,82.361,82.284,82.326,56400000.0
2007-08-29 23:20:00,82.319,82.377,82.302,82.369,62400000.0
2007-08-29 23:25:00,82.372,82.515,82.285,82.5,59200000.0
2007-08-29 23:30:00,82.497,82.504,82.354,82.371,62400000.0
2007-08-29 23:35:00,82.367,82.498,82.352,82.485,63400000.0
2007-08-29 23:40:00,82.48,82.498,82.46,82.469,64400000.0
2007-08-29 23:45:00,82.462,82.465,82.405,82.445,62800000.0
2007-08-29 23:50:00,82.449,82.449,82.302,82.33,62400000.0
2007-08-29 23:55:00,82.335,82.335,82.176,82.176,64000000.0
2007-08-30 00:00:00,82.16,82.166,82.048,82.048,68200000.0
2007-08-30 00:05:00,82.048,82.055,81.93,82.042,62800000.0
2007-08-30 00:10:00,82.03,82.03,81.966,81.966,52800000.0
2007-08-30 00:15:00,82.004,82.057,81.998,82.011,60800000.0
2007-08-30 00:20:00,82.012,82.017,81.829,81.843,70400000.0
2007-08-30 00:25:00,81.839,81.846,81.57,81.633,53200000.0
2007-08-30 00:30:00,81.626,81.693,81.626,81.683,72000000.0
2007-08-30 00:35:00,81.653,81.733,81.632,81.699,62400000.0
2007-08-30 00:40:00,81.714,81.735,81.702,81.717,68200000.0
2007-08-30 00:45:00,81.694,81.827,81.65,81.749,56000000.0
2007-08-30 00:50:00,81.752,81.752,81.615,81.644,62400000.0
2007-08-30 00:55:00,81.656,81.706,81.597,81.654,64000000.0
2007-08-30 01:00:00,81.612,81.612,81.474,81.527,57000000.0
2007-08-30 01:05:00,81.574,81.596,81.493,81.532,55400000.0
2007-08-30 01:10:00,81.533,81.543,81.45,81.509,64000000.0
2007-08-30 01:15:00,81.506,81.634,81.483,81.634,57400000.0
2007-08-30 01:20:00,81.65,81.651,81.552,81.581,67200000.0
2007-08-30 01:25:00,81.584,81.629,81.567,81.598,65600000.0
2007-08-30 01:30:00,81.588,81.612,81.565,81.565,64000000.0
2007-08-30 01:35:00,81.553,81.553,81.448,81.489,65000000.0
2007-08-30 01:40:00,81.481,81.484,81.375,81.45,57600000.0
2007-08-30 01:45:00,81.45,81.517,81.45,81.512,57600000.0
2007-08-30 01:50:00,81.472,81.472,81.391,81.459,70800000.0
2007-08-30 01:55:00,81.456,81.466,81.369,81.413,68200000.0
2007-08-30 02:00:00,81.402,81.443,81.396,81.428,59200000.0
2007-08-30 02:05:00,81.41,81.432,81.332,81.351,73000000.0
2007-08-30 02:10:00,81.357,81.381,81.341,81.374,67200000.0
2007-08-30 02:15:00,81.391,81.401,81.348,81.348,56800000.0
2007-08-30 02:20:00,81.343,81.351,81.243,81.269,72000000.0
2007-08-30 02:25:00,81.284,81.324,81.263,81.28,68800000.0
2007-08-30 02:30:00,81.272,81.289,81.251,81.267,68800000.0
2007-08-30 02:35:00,81.274,81.28,81.094,81.095,59600000.0
2007-08-30 02:40:00,81.137,81.183,81.114,81.183,78800000.0
2007-08-30 02:45:00,81.194,81.198,81.136,81.181,72800000.0
2007-08-30 02:50:00,81.174,81.181,81.112,81.176,69800000.0
2007-08-30 02:55:00,81.176,81.206,81.17,81.179,60800000.0
2007-08-30 03:00:00,81.173,81.176,81.144,81.16,62600000.0
2007-08-30 03:05:00,81.17,81.199,81.158,81.158,64000000.0
2007-08-30 03:10:00,81.144,81.188,81.133,81.133,64400000.0
2007-08-30 03:15:00,81.124,81.216,81.124,81.201,78400000.0
2007-08-30 03:20:00,81.223,81.243,81.207,81.23,60800000.0
2007-08-30 03:25:00,81.243,81.376,81.229,81.373,69200000.0
2007-08-30 03:30:00,81.389,81.433,81.336,81.367,80400000.0
2007-08-30 03:35:00,81.359,81.359,81.312,81.328,75200000.0
2007-08-30 03:40:00,81.336,81.43,81.321,81.43,59200000.0
2007-08-30 03:45:00,81.44,81.496,81.438,81.472,64000000.0
2007-08-30 03:50:00,81.449,81.452,81.42,81.435,49600000.0
2007-08-30 03:55:00,81.43,81.5,81.411,81.5,64400000.0
2007-08-30 04:00:00,81.489,81.572,81.478,81.56,58600000.0
2007-08-30 04:05:00,81.551,81.571,81.49,81.517,59600000.0
2007-08-30 04:10:00,81.5,81.668,81.5,81.668,69800000.0
2007-08-30 04:15:00,81.681,81.838,81.681,81.788,96000000.0
2007-08-30 04:20:00,81.775,81.775,81.637,81.703,64000000.0
2007-08-30 04:25:00,81.718,81.83,81.714,81.823,67200000.0
2007-08-30 04:30:00,81.802,81.813,81.702,81.713,68800000.0
2007-08-30 04:35:00,81.705,81.717,81.678,81.701,66000000.0
2007-08-30 04:40:00,81.7,81.716,81.673,81.682,65000000.0
2007-08-30 04:45:00,81.684,81.691,81.653,81.663,63800000.0
2007-08-30 04:50:00,81.641,81.642,81.569,81.569,93200000.0
2007-08-30 04:55:00,81.585,81.616,81.559,81.59,76200000.0
2007-08-30 05:00:00,81.564,81.585,81.555,81.555,79800000.0
2007-08-30 05:05:00,81.588,81.589,81.467,81.467,59000000.0
2007-08-30 05:10:00,81.468,81.514,81.458,81.477,67200000.0
2007-08-30 05:15:00,81.479,81.481,81.4,81.415,68800000.0
2007-08-30 05:20:00,81.42,81.432,81.32,81.333,86400000.0
2007-08-30 05:25:00,81.337,81.375,81.255,81.375,65600000.0
2007-08-30 05:30:00,81.369,81.435,81.369,81.429,60800000.0
2007-08-30 05:35:00,81.425,81.432,81.391,81.393,56000000.0
2007-08-30 05:40:00,81.418,81.432,81.345,81.387,64000000.0
2007-08-30 05:45:00,81.386,81.389,81.342,81.348,61800000.0
2007-08-30 05:50:00,81.35,81.381,81.338,81.354,68200000.0
2007-08-30 05:55:00,81.343,81.343,81.311,81.318,77600000.0
2007-08-30 06:00:00,81.321,81.359,81.292,81.295,73600000.0
2007-08-30 06:05:00,81.242,81.247,81.159,81.159,63400000.0
2007-08-30 06:10:00,81.167,81.326,81.167,81.294,70800000.0
2007-08-30 06:15:00,81.29,81.297,81.242,81.257,65600000.0
2007-08-30 06:20:00,81.254,81.275,81.125,81.139,60800000.0
2007-08-30 06:25:00,81.134,81.146,81.111,81.134,71400000.0
2007-08-30 06:30:00,81.119,81.132,81.096,81.114,51200000.0
2007-08-30 06:35:00,81.105,81.143,81.094,81.094,56400000.0
2007-08-30 06:40:00,81.113,81.121,81.037,81.121,60200000.0
2007-08-30 06:45:00,81.135,81.145,81.101,81.122,64000000.0
2007-08-30 06:50:00,81.13,81.133,80.862,80.862,68800000.0
2007-08-30 06:55:00,80.846,80.9,80.83,80.881,65000000.0
2007-08-30 07:00:00,80.889,80.889,80.736,80.817,59200000.0
2007-08-30 07:05:00,80.815,80.815,80.524,80.524,81600000.0
2007-08-30 07:10:00,80.524,80.85,80.524,80.836,68200000.0
2007-08-30 07:15:00,80.862,80.987,80.861,80.978,63800000.0
2007-08-30 07:20:00,80.961,81.006,80.915,80.915,62400000.0
2007-08-30 07:25:00,80.894,80.938,80.869,80.914,73600000.0
2007-08-30 07:30:00,80.908,80.926,80.86,80.86,48400000.0
2007-08-30 07:35:00,80.865,80.878,80.613,80.613,77800000.0
2007-08-30 07:40:00,80.612,80.718,80.612,80.684,102400000.0
2007-08-30 07:45:00,80.714,80.762,80.68,80.7,51200000.0
2007-08-30 07:50:00,80.704,80.704,80.531,80.531,90600000.0
2007-08-30 07:55:00,80.516,80.675,80.516,80.675,94200000.0
2007-08-30 08:00:00,80.653,80.866,80.637,80.866,64000000.0
2007-08-30 08:05:00,80.883,80.929,80.794,80.83,66600000.0
2007-08-30 08:10:00,80.816,80.867,80.792,80.846,85200000.0
2007-08-30 08:15:00,80.836,80.991,80.831,80.988,56000000.0
2007-08-30 08:20:00,81.004,81.093,81.004,81.087,68800000.0
2007-08-30 08:25:00,81.105,81.17,81.032,81.032,60800000.0
2007-08-30 08:30:00,81.003,81.079,80.952,81.079,84800000.0
2007-08-30 08:35:00,81.104,81.24,81.104,81.24,109800000.0
2007-08-30 08:40:00,81.255,81.548,81.255,81.387,86200000.0
2007-08-30 08:45:00,81.38,81.38,81.328,81.339,77800000.0
2007-08-30 08:50:00,81.338,81.405,81.337,81.384,139400000.0
2007-08-30 08:55:00,81.345,81.371,81.256,81.256,96400000.0
2007-08-30 09:00:00,81.207,81.207,80.975,80.978,121400000.0
2007-08-30 09:05:00,80.967,81.093,80.961,81.093,128000000.0
2007-08-30 09:10:00,81.1,81.1,80.867,80.91,92200000.0
2007-08-30 09:15:00,80.9,81.035,80.823,81.035,295600000.0
2007-08-30 09:20:00,81.019,81.073,81.019,81.073,274000000.0
2007-08-30 09:25:00,81.092,81.393,81.09,81.393,169400000.0
2007-08-30 09:30:00,81.421,81.435,81.31,81.31,135400000.0
2007-08-30 09:35:00,81.3,81.3,81.239,81.279,188200000.0
2007-08-30 09:40:00,81.283,81.316,81.262,81.316,206800000.0
2007-08-30 09:45:00,81.316,81.327,81.229,81.267,87400000.0
2007-08-30 09:50:00,81.279,81.296,81.203,81.203,174000000.0
2007-08-30 09:55:00,81.211,81.301,81.211,81.299,176400000.0
2007-08-30 10:00:00,81.291,81.324,81.252,81.272,201000000.0
2007-08-30 10:05:00,81.279,81.284,81.16,81.16,175800000.0
2007-08-30 10:10:00,81.116,81.157,81.093,81.145,234400000.0
2007-08-30 10:15:00,81.157,81.214,81.129,81.208,148600000.0
2007-08-30 10:20:00,81.211,81.279,81.203,81.242,144200000.0
2007-08-30 10:25:00,81.233,81.233,81.168,81.197,259400000.0
2007-08-30 10:30:00,81.208,81.241,81.204,81.231,158200000.0
2007-08-30 10:35:00,81.245,81.313,81.245,81.305,87400000.0
2007-08-30 10:40:00,81.309,81.309,81.251,81.27,155600000.0
2007-08-30 10:45:00,81.27,81.301,81.258,81.276,140800000.0
2007-08-30 10:50:00,81.271,81.304,81.25,81.25,276400000.0
2007-08-30 10:55:00,81.238,81.271,81.217,81.246,209000000.0
2007-08-30 11:00:00,81.242,81.312,81.242,81.307,146600000.0
2007-08-30 11:05:00,81.284,81.309,81.264,81.277,194600000.0
2007-08-30 11:10:00,81.272,81.321,81.257,81.288,229800000.0
2007-08-30 11:15:00,81.297,81.307,81.237,81.237,213400000.0
2007-08-30 11:20:00,81.245,81.288,81.243,81.283,220800000.0
2007-08-30 11:25:00,81.282,81.29,81.208,81.224,161200000.0
2007-08-30 11:30:00,81.242,81.281,81.221,81.238,124200000.0
2007-08-30 11:35:00,81.214,81.235,81.202,81.229,141200000.0
2007-08-30 11:40:00,81.25,81.257,81.159,81.159,174800000.0
2007-08-30 11:45:00,81.138,81.177,81.115,81.128,172200000.0
2007-08-30 11:50:00,81.115,81.115,80.975,80.975,204600000.0
2007-08-30 11:55:00,80.935,80.935,80.691,80.691,222800000.0
2007-08-30 12:00:00,80.655,80.712,80.593,80.699,144000000.0
2007-08-30 12:05:00,80.713,80.725,80.651,80.725,87400000.0
2007-08-30 12:10:00,80.724,80.724,80.57,80.582,99000000.0
2007-08-30 12:15:00,80.592,80.614,80.581,80.614,157800000.0
2007-08-30 12:20:00,80.658,80.773,80.644,80.766,191200000.0
2007-08-30 12:25:00,80.771,80.85,80.688,80.707,258600000.0
2007-08-30 12:30:00,80.775,80.784,80.668,80.78,212000000.0
2007-08-30 12:35:00,80.77,80.805,80.762,80.805,125800000.0
2007-08-30 12:40:00,80.818,80.819,80.688,80.699,119400000.0
2007-08-30 12:45:00,80.693,80.783,80.693,80.768,159400000.0
2007-08-30 12:50:00,80.758,80.796,80.758,80.768,86400000.0
2007-08-30 12:55:00,80.774,80.775,80.657,80.657,91200000.0
2007-08-30 13:00:00,80.654,80.791,80.609,80.791,75200000.0
2007-08-30 13:05:00,80.786,80.815,80.743,80.743,102800000.0
2007-08-30 13:10:00,80.739,80.793,80.739,80.782,90000000.0
2007-08-30 13:15:00,80.769,80.793,80.747,80.752,119400000.0
2007-08-30 13:20:00,80.759,80.775,80.715,80.716,106600000.0
2007-08-30 13:25:00,80.713,80.713,80.642,80.653,140800000.0
2007-08-30 13:30:00,80.642,80.74,80.642,80.734,90600000.0
2007-08-30 13:35:00,80.752,80.752,80.693,80.749,137800000.0
2007-08-30 13:40:00,80.745,80.756,80.721,80.756,96000000.0
2007-08-30 13:45:00,80.762,80.839,80.762,80.839,102400000.0
2007-08-30 13:50:00,80.853,80.903,80.836,80.903,149600000.0
2007-08-30 13:55:00,80.9,81.059,80.897,81.058,120000000.0
2007-08-30 14:00:00,81.067,81.108,81.057,81.065,104000000.0
2007-08-30 14:05:00,81.044,81.072,81.009,81.009,90000000.0
2007-08-30 14:10:00,80.99,81.026,80.988,81.026,87400000.0
2007-08-30 14:15:00,81.033,81.051,80.973,81.008,128200000.0
2007-08-30 14:20:00,81.007,81.02,80.965,80.969,116800000.0
2007-08-30 14:25:00,80.944,81.017,80.944,81.005,67200000.0
2007-08-30 14:30:00,80.962,81.169,80.88,81.152,75200000.0
2007-08-30 14:35:00,81.157,81.204,81.145,81.145,65600000.0
2007-08-30 14:40:00,81.145,81.232,81.145,81.214,70400000.0
2007-08-30 14:45:00,81.21,81.491,81.21,81.491,70400000.0
2007-08-30 14:50:00,81.536,81.671,81.525,81.633,69400000.0
2007-08-30 14:55:00,81.626,81.626,81.361,81.361,67200000.0
2007-08-30 15:00:00,81.354,81.373,81.282,81.282,72000000.0
2007-08-30 15:05:00,81.261,81.281,81.183,81.222,60800000.0
2007-08-30 15:10:00,81.227,81.227,81.043,81.043,68200000.0
2007-08-30 15:15:00,81.042,81.042,80.963,81.034,73600000.0
2007-08-30 15:20:00,81.045,81.15,81.025,81.149,67200000.0
2007-08-30 15:25:00,81.135,81.135,80.954,80.957,70400000.0
2007-08-30 15:30:00,80.97,80.97,80.873,80.939,64000000.0
2007-08-30 15:35:00,80.961,81.065,80.849,81.055,73600000.0
2007-08-30 15:40:00,81.062,81.085,80.979,80.988,72000000.0
2007-08-30 15:45:00,81.018,81.153,81.014,81.135,59200000.0
2007-08-30 15:50:00,81.127,81.229,81.118,81.189,66600000.0
2007-08-30 15:55:00,81.202,81.208,81.069,81.069,65600000.0
2007-08-30 16:00:00,81.05,81.053,80.91,80.963,63400000.0
2007-08-30 16:05:00,80.982,81.271,80.982,81.246,65600000.0
2007-08-30 16:10:00,81.25,81.277,81.183,81.198,66000000.0
2007-08-30 16:15:00,81.197,81.331,81.197,81.331,67200000.0
2007-08-30 16:20:00,81.343,81.397,81.325,81.343,57600000.0
2007-08-30 16:25:00,81.35,81.498,81.35,81.472,68800000.0
2007-08-30 16:30:00,81.474,81.628,81.458,81.552,71400000.0
2007-08-30 16:35:00,81.546,81.546,81.46,81.463,63400000.0
2007-08-30 16:40:00,81.445,81.453,81.386,81.407,65600000.0
2007-08-30 16:45:00,81.426,81.432,81.344,81.406,67200000.0
2007-08-30 16:50:00,81.416,81.669,81.416,81.639,81600000.0
2007-08-30 16:55:00,81.618,81.655,81.604,81.639,68800000.0
2007-08-30 17:00:00,81.632,81.84,81.58,81.84,68800000.0
2007-08-30 17:05:00,81.839,81.909,81.805,81.838,73400000.0
2007-08-30 17:10:00,81.84,81.98,81.835,81.938,62400000.0
2007-08-30 17:15:00,81.925,81.925,81.834,81.907,64000000.0
2007-08-30 17:20:00,81.918,81.999,81.837,81.882,57600000.0
2007-08-30 17:25:00,81.851,81.851,81.637,81.637,65600000.0
2007-08-30 17:30:00,81.656,81.675,81.607,81.661,59200000.0
2007-08-30 17:35:00,81.672,81.807,81.663,81.768,68800000.0
2007-08-30 17:40:00,81.762,81.794,81.73,81.794,59200000.0
2007-08-30 17:45:00,81.792,81.795,81.705,81.709,66000000.0
2007-08-30 17:50:00,81.702,81.707,81.538,81.538,67200000.0
2007-08-30 17:55:00,81.512,81.527,81.43,81.507,62400000.0
2007-08-30 18:00:00,81.494,81.499,81.335,81.4,78400000.0
2007-08-30 18:05:00,81.405,81.481,81.354,81.461,66600000.0
2007-08-30 18:10:00,81.475,81.489,81.43,81.462,60800000.0
2007-08-30 18:15:00,81.466,81.472,81.226,81.226,67200000.0
2007-08-30 18:20:00,81.193,81.324,81.022,81.23,69200000.0
2007-08-30 18:25:00,81.235,81.397,81.235,81.397,64000000.0
2007-08-30 18:30:00,81.352,81.548,81.346,81.529,59200000.0
2007-08-30 18:35:00,81.505,81.527,81.453,81.527,70400000.0
2007-08-30 18:40:00,81.526,81.597,81.523,81.595,62800000.0
2007-08-30 18:45:00,81.635,81.643,81.582,81.588,60800000.0
2007-08-30 18:50:00,81.585,81.618,81.567,81.618,67200000.0
2007-08-30 18:55:00,81.627,81.672,81.627,81.642,66600000.0
2007-08-30 19:00:00,81.629,81.629,81.583,81.622,66600000.0
2007-08-30 19:05:00,81.621,81.662,81.621,81.639,72400000.0
2007-08-30 19:10:00,81.639,81.643,81.487,81.487,68800000.0
2007-08-30 19:15:00,81.462,81.598,81.446,81.577,72000000.0
2007-08-30 19:20:00,81.606,81.642,81.504,81.504,73600000.0
2007-08-30 19:25:00,81.49,81.49,81.342,81.443,64000000.0
2007-08-30 19:30:00,81.451,81.459,81.364,81.403,63400000.0
2007-08-30 19:35:00,81.426,81.488,81.384,81.48,73400000.0
2007-08-30 19:40:00,81.44,81.455,81.385,81.422,72000000.0
2007-08-30 19:45:00,81.407,81.427,81.328,81.328,64000000.0
2007-08-30 19:50:00,81.334,81.442,81.334,81.437,68800000.0
2007-08-30 19:55:00,81.427,81.478,81.421,81.475,60800000.0
2007-08-30 20:00:00,81.49,81.542,81.485,81.535,63400000.0
2007-08-30 20:05:00,81.523,81.523,81.426,81.426,62800000.0
2007-08-30 20:10:00,81.39,81.419,81.353,81.353,68200000.0
2007-08-30 20:15:00,81.374,81.385,81.325,81.326,61800000.0
2007-08-30 20:20:00,81.331,81.341,81.292,81.328,62400000.0
2007-08-30 20:25:00,81.329,81.333,81.279,81.279,70600000.0
2007-08-30 20:30:00,81.284,81.284,81.148,81.155,73000000.0
2007-08-30 20:35:00,81.12,81.231,81.12,81.213,71400000.0
2007-08-30 20:40:00,81.215,81.28,81.212,81.22,65600000.0
2007-08-30 20:45:00,81.215,81.22,81.103,81.163,60800000.0
2007-08-30 20:50:00,81.151,81.206,81.132,81.206,62800000.0
2007-08-30 20:55:00,81.215,81.268,81.212,81.237,72000000.0
2007-08-30 21:00:00,81.23,81.335,81.207,81.335,62800000.0
2007-08-30 21:05:00,81.332,81.333,81.255,81.323,72400000.0
2007-08-30 21:10:00,81.332,81.398,81.3,81.374,72000000.0
2007-08-30 21:15:00,81.373,81.383,81.28,81.305,68800000.0
2007-08-30 21:20:00,81.282,81.36,81.212,81.36,64000000.0
2007-08-30 21:25:00,81.349,81.349,81.256,81.298,67200000.0
2007-08-30 21:30:00,81.309,81.329,81.305,81.321,52200000.0
2007-08-30 21:35:00,81.323,81.323,81.229,81.235,67200000.0
2007-08-30 21:40:00,81.229,81.229,81.146,81.146,53200000.0
2007-08-30 21:45:00,81.138,81.156,81.038,81.121,65600000.0
2007-08-30 21:50:00,81.136,81.147,81.12,81.134,65600000.0
2007-08-30 21:55:00,81.136,81.168,81.124,81.168,55400000.0
2007-08-30 22:00:00,81.136,81.216,81.083,81.083,62400000.0
2007-08-30 22:05:00,81.141,81.163,81.133,81.145,64000000.0
2007-08-30 22:10:00,81.141,81.158,81.124,81.135,70400000.0
2007-08-30 22:15:00,81.131,81.189,81.13,81.182,62400000.0
2007-08-30 22:20:00,81.181,81.221,81.162,81.195,63400000.0
2007-08-30 22:25:00,81.206,81.237,81.178,81.237,62800000.0
2007-08-30 22:30:00,81.217,81.316,81.217,81.275,60200000.0
2007-08-30 22:35:00,81.272,81.31,81.267,81.299,61600000.0
2007-08-30 22:40:00,81.302,81.358,81.265,81.348,67200000.0
2007-08-30 22:45:00,81.323,81.357,81.268,81.292,61800000.0
2007-08-30 22:50:00,81.303,81.388,81.303,81.316,65600000.0
2007-08-30 22:55:00,81.318,81.334,81.295,81.295,54400000.0
2007-08-30 23:00:00,81.302,81.304,81.187,81.189,60800000.0
2007-08-30 23:05:00,81.219,81.318,81.219,81.3,62400000.0
2007-08-30 23:10:00,81.29,81.381,81.269,81.374,70400000.0
2007-08-30 23:15:00,81.375,81.442,81.372,81.442,55400000.0
2007-08-30 23:20:00,81.443,81.446,81.391,81.407,61800000.0
2007-08-30 23:25:00,81.407,81.436,81.322,81.401,59200000.0
2007-08-30 23:30:00,81.397,81.397,81.304,81.345,62800000.0
2007-08-30 23:35:00,81.339,81.345,81.248,81.339,64400000.0
2007-08-30 23:40:00,81.345,81.345,81.306,81.31,52800000.0
2007-08-30 23:45:00,81.304,81.342,81.27,81.293,51200000.0
2007-08-30 23:50:00,81.29,81.308,81.235,81.254,62400000.0
2007-08-30 23:55:00,81.255,81.272,81.248,81.26,64000000.0
2007-08-31 00:00:00,81.264,81.338,81.256,81.329,68800000.0
2007-08-31 00:05:00,81.331,81.426,81.325,81.426,62200000.0
2007-08-31 00:10:00,81.432,81.454,81.42,81.42,52800000.0
2007-08-31 00:15:00,81.426,81.506,81.417,81.452,60200000.0
2007-08-31 00:20:00,81.442,81.456,81.359,81.456,69800000.0
2007-08-31 00:25:00,81.469,81.5,81.436,81.5,52200000.0
2007-08-31 00:30:00,81.503,81.514,81.476,81.481,72000000.0
2007-08-31 00:35:00,81.481,81.489,81.464,81.465,61800000.0
2007-08-31 00:40:00,81.46,81.497,81.455,81.49,68600000.0
2007-08-31 00:45:00,81.488,81.488,81.446,81.456,55400000.0
2007-08-31 00:50:00,81.467,81.525,81.457,81.521,62400000.0
2007-08-31 00:55:00,81.518,81.518,81.34,81.428,62800000.0
2007-08-31 01:00:00,81.441,81.489,81.439,81.487,48000000.0
2007-08-31 01:05:00,81.47,81.495,81.387,81.443,56400000.0
2007-08-31 01:10:00,81.443,81.485,81.425,81.485,64000000.0
2007-08-31 01:15:00,81.461,81.504,81.455,81.458,58000000.0
2007-08-31 01:20:00,81.443,81.474,81.431,81.438,67000000.0
2007-08-31 01:25:00,81.439,81.503,81.424,81.503,64400000.0
2007-08-31 01:30:00,81.499,81.606,81.482,81.593,63800000.0
2007-08-31 01:35:00,81.582,81.582,81.482,81.524,65600000.0
2007-08-31 01:40:00,81.563,81.571,81.449,81.536,57600000.0
2007-08-31 01:45:00,81.53,81.541,81.419,81.434,57600000.0
2007-08-31 01:50:00,81.439,81.491,81.439,81.491,72000000.0
2007-08-31 01:55:00,81.509,81.566,81.494,81.533,68600000.0
2007-08-31 02:00:00,81.523,81.523,81.468,81.479,58600000.0
2007-08-31 02:05:00,81.476,81.483,81.43,81.478,73000000.0
2007-08-31 02:10:00,81.472,81.472,81.422,81.426,66000000.0
2007-08-31 02:15:00,81.422,81.423,81.382,81.39,55800000.0
2007-08-31 02:20:00,81.388,81.388,81.293,81.331,71400000.0
2007-08-31 02:25:00,81.367,81.367,81.247,81.247,68800000.0
2007-08-31 02:30:00,81.227,81.246,81.186,81.221,68800000.0
2007-08-31 02:35:00,81.244,81.244,81.208,81.235,60800000.0
2007-08-31 02:40:00,81.267,81.341,81.266,81.315,78800000.0
2007-08-31 02:45:00,81.274,81.305,81.231,81.301,67200000.0
2007-08-31 02:50:00,81.277,81.324,81.201,81.324,69800000.0
2007-08-31 02:55:00,81.288,81.29,81.202,81.223,62400000.0
2007-08-31 03:00:00,81.193,81.262,81.171,81.245,62400000.0
2007-08-31 03:05:00,81.256,81.286,81.222,81.272,64000000.0
2007-08-31 03:10:00,81.258,81.281,81.251,81.279,63400000.0
2007-08-31 03:15:00,81.305,81.341,81.27,81.275,78400000.0
2007-08-31 03:20:00,81.246,81.252,81.208,81.251,64000000.0
2007-08-31 03:25:00,81.256,81.279,81.237,81.239,68800000.0
2007-08-31 03:30:00,81.277,81.355,81.277,81.309,78400000.0
2007-08-31 03:35:00,81.307,81.319,81.269,81.278,75600000.0
2007-08-31 03:40:00,81.289,81.348,81.282,81.338,56000000.0
2007-08-31 03:45:00,81.322,81.329,81.28,81.293,64000000.0
2007-08-31 03:50:00,81.3,81.479,81.3,81.466,54800000.0
2007-08-31 03:55:00,81.472,81.497,81.356,81.366,64000000.0
2007-08-31 04:00:00,81.376,81.402,81.254,81.38,56000000.0
2007-08-31 04:05:00,81.377,81.409,81.338,81.409,60800000.0
2007-08-31 04:10:00,81.413,81.442,81.401,81.422,70800000.0
2007-08-31 04:15:00,81.443,81.443,81.374,81.381,95400000.0
2007-08-31 04:20:00,81.404,81.413,81.368,81.378,64000000.0
2007-08-31 04:25:00,81.402,81.428,81.374,81.379,66600000.0
2007-08-31 04:30:00,81.367,81.405,81.319,81.319,67600000.0
2007-08-31 04:35:00,81.306,81.306,81.255,81.282,65600000.0
2007-08-31 04:40:00,81.294,81.324,81.267,81.321,65600000.0
2007-08-31 04:45:00,81.297,81.297,81.256,81.29,63400000.0
2007-08-31 04:50:00,81.288,81.289,81.199,81.199,92200000.0
2007-08-31 04:55:00,81.214,81.268,81.201,81.264,73600000.0
2007-08-31 05:00:00,81.254,81.288,81.254,81.282,80000000.0
2007-08-31 05:05:00,81.306,81.316,81.27,81.308,54400000.0
2007-08-31 05:10:00,81.317,81.363,81.317,81.363,67200000.0
2007-08-31 05:15:00,81.366,81.384,81.35,81.38,68800000.0
2007-08-31 05:20:00,81.383,81.399,81.363,81.389,85800000.0
2007-08-31 05:25:00,81.398,81.486,81.388,81.464,56000000.0
2007-08-31 05:30:00,81.45,81.636,81.443,81.63,56000000.0
2007-08-31 05:35:00,81.602,81.773,81.594,81.765,51200000.0
2007-08-31 05:40:00,81.777,81.887,81.767,81.879,71400000.0
2007-08-31 05:45:00,81.881,81.925,81.851,81.925,62400000.0
2007-08-31 05:50:00,81.952,81.952,81.847,81.895,67600000.0
2007-08-31 05:55:00,81.896,82.005,81.896,82.005,78400000.0
2007-08-31 06:00:00,82.029,82.045,81.897,81.897,73600000.0
2007-08-31 06:05:00,81.889,81.901,81.731,81.754,64000000.0
2007-08-31 06:10:00,81.747,81.804,81.737,81.783,70200000.0
2007-08-31 06:15:00,81.805,81.891,81.797,81.865,58600000.0
2007-08-31 06:20:00,81.866,81.888,81.766,81.824,64000000.0
2007-08-31 06:25:00,81.811,81.83,81.797,81.829,71400000.0
2007-08-31 06:30:00,81.815,81.848,81.794,81.794,43200000.0
2007-08-31 06:35:00,81.799,81.807,81.748,81.748,51200000.0
2007-08-31 06:40:00,81.78,81.78,81.749,81.768,65600000.0
2007-08-31 06:45:00,81.754,81.773,81.729,81.757,61800000.0
2007-08-31 06:50:00,81.792,81.804,81.717,81.719,68800000.0
2007-08-31 06:55:00,81.721,81.723,81.588,81.607,73600000.0
2007-08-31 07:00:00,81.629,81.663,81.617,81.631,58000000.0
2007-08-31 07:05:00,81.622,81.66,81.615,81.651,81600000.0
2007-08-31 07:10:00,81.636,81.638,81.595,81.629,68800000.0
2007-08-31 07:15:00,81.643,81.74,81.641,81.74,64000000.0
2007-08-31 07:20:00,81.723,81.729,81.599,81.612,62400000.0
2007-08-31 07:25:00,81.606,81.62,81.56,81.58,74600000.0
2007-08-31 07:30:00,81.573,81.643,81.561,81.636,62800000.0
2007-08-31 07:35:00,81.656,81.71,81.642,81.703,78400000.0
2007-08-31 07:40:00,81.712,81.78,81.692,81.767,101200000.0
2007-08-31 07:45:00,81.764,81.865,81.727,81.841,51200000.0
2007-08-31 07:50:00,81.849,81.885,81.833,81.875,91200000.0
2007-08-31 07:55:00,81.862,81.898,81.796,81.806,86400000.0
2007-08-31 08:00:00,81.807,81.917,81.807,81.863,64000000.0
2007-08-31 08:05:00,81.864,81.88,81.808,81.871,67200000.0
2007-08-31 08:10:00,81.899,81.955,81.867,81.955,84800000.0
2007-08-31 08:15:00,81.957,82.056,81.909,82.042,56000000.0
2007-08-31 08:20:00,82.076,82.076,81.995,82.015,68200000.0
2007-08-31 08:25:00,82.017,82.164,81.979,82.151,60800000.0
2007-08-31 08:30:00,82.153,82.272,82.153,82.232,91200000.0
2007-08-31 08:35:00,82.249,82.365,82.242,82.365,110400000.0
2007-08-31 08:40:00,82.377,82.378,82.306,82.349,86400000.0
2007-08-31 08:45:00,82.352,82.387,82.33,82.387,77800000.0
2007-08-31 08:50:00,82.417,82.593,82.417,82.471,138600000.0
2007-08-31 08:55:00,82.496,82.69,82.484,82.484,95600000.0
2007-08-31 09:00:00,82.493,82.542,82.463,82.538,122000000.0
2007-08-31 09:05:00,82.555,82.555,82.435,82.437,128000000.0
2007-08-31 09:10:00,82.43,82.547,82.426,82.547,92800000.0
2007-08-31 09:15:00,82.539,82.539,82.432,82.481,295800000.0
2007-08-31 09:20:00,82.481,82.509,82.447,82.47,274600000.0
2007-08-31 09:25:00,82.477,82.518,82.473,82.48,169600000.0
2007-08-31 09:30:00,82.483,82.483,82.387,82.4,134800000.0
2007-08-31 09:35:00,82.397,82.397,82.25,82.25,188200000.0
2007-08-31 09:40:00,82.243,82.26,82.214,82.257,204600000.0
2007-08-31 09:45:00,82.259,82.261,82.158,82.158,88400000.0
2007-08-31 09:50:00,82.169,82.236,82.169,82.218,173200000.0
2007-08-31 09:55:00,82.247,82.261,82.225,82.232,176400000.0
2007-08-31 10:00:00,82.223,82.226,82.014,82.051,200800000.0
2007-08-31 10:05:00,82.084,82.164,82.084,82.149,177000000.0
2007-08-31 10:10:00,82.17,82.2,82.162,82.188,234000000.0
2007-08-31 10:15:00,82.194,82.209,82.16,82.178,149200000.0
2007-08-31 10:20:00,82.187,82.219,82.181,82.196,144400000.0
2007-08-31 10:25:00,82.204,82.304,82.202,82.298,256600000.0
2007-08-31 10:30:00,82.306,82.453,82.305,82.453,158600000.0
2007-08-31 10:35:00,82.444,82.451,82.358,82.37,89200000.0
2007-08-31 10:40:00,82.376,82.381,82.223,82.321,157200000.0
2007-08-31 10:45:00,82.308,82.319,82.295,82.313,140200000.0
2007-08-31 10:50:00,82.313,82.313,82.191,82.244,276600000.0
2007-08-31 10:55:00,82.236,82.275,82.229,82.273,209600000.0
2007-08-31 11:00:00,82.291,82.435,82.291,82.399,146600000.0
2007-08-31 11:05:00,82.391,82.508,82.372,82.498,195000000.0
2007-08-31 11:10:00,82.504,82.516,82.446,82.446,230000000.0
2007-08-31 11:15:00,82.458,82.493,82.448,82.484,212800000.0
2007-08-31 11:20:00,82.485,82.525,82.428,82.441,220200000.0
2007-08-31 11:25:00,82.435,82.489,82.412,82.489,159800000.0
2007-08-31 11:30:00,82.494,82.509,82.429,82.431,125600000.0
2007-08-31 11:35:00,82.427,82.48,82.426,82.465,139600000.0
2007-08-31 11:40:00,82.457,82.463,82.425,82.462,175800000.0
2007-08-31 11:45:00,82.457,82.566,82.457,82.521,172800000.0
2007-08-31 11:50:00,82.516,82.54,82.489,82.496,205000000.0
2007-08-31 11:55:00,82.481,82.487,82.41,82.433,224000000.0
2007-08-31 12:00:00,82.44,82.505,82.435,82.492,144400000.0
2007-08-31 12:05:00,82.468,82.469,82.333,82.375,89000000.0
2007-08-31 12:10:00,82.366,82.427,82.336,82.427,99200000.0
2007-08-31 12:15:00,82.429,82.438,82.379,82.408,157800000.0
2007-08-31 12:20:00,82.403,82.417,82.392,82.415,191400000.0
2007-08-31 12:25:00,82.414,82.483,82.319,82.362,258200000.0
2007-08-31 12:30:00,82.451,82.455,82.35,82.373,211000000.0
2007-08-31 12:35:00,82.379,82.405,82.316,82.316,125800000.0
2007-08-31 12:40:00,82.315,82.315,82.279,82.288,119400000.0
2007-08-31 12:45:00,82.298,82.487,82.298,82.466,158800000.0
2007-08-31 12:50:00,82.475,82.518,82.458,82.507,85200000.0
2007-08-31 12:55:00,82.518,82.55,82.504,82.528,91200000.0
2007-08-31 13:00:00,82.551,82.624,82.547,82.553,75200000.0
2007-08-31 13:05:00,82.537,82.556,82.513,82.533,104200000.0
2007-08-31 13:10:00,82.51,82.559,82.492,82.492,89000000.0
2007-08-31 13:15:00,82.495,82.585,82.495,82.509,120000000.0
2007-08-31 13:20:00,82.496,82.547,82.472,82.472,105400000.0
2007-08-31 13:25:00,82.464,82.468,82.446,82.464,141200000.0
2007-08-31 13:30:00,82.498,82.566,82.402,82.402,91400000.0
2007-08-31 13:35:00,82.372,82.453,82.372,82.396,139200000.0
2007-08-31 13:40:00,82.407,82.417,82.393,82.41,96400000.0
2007-08-31 13:45:00,82.417,82.431,82.367,82.374,102200000.0
2007-08-31 13:50:00,82.371,82.476,82.371,82.403,151200000.0
2007-08-31 13:55:00,82.383,82.383,82.296,82.31,119600000.0
2007-08-31 14:00:00,82.304,82.335,82.25,82.251,103400000.0
2007-08-31 14:05:00,82.252,82.33,82.251,82.314,91200000.0
2007-08-31 14:10:00,82.322,82.379,82.29,82.29,88000000.0
2007-08-31 14:15:00,82.271,82.271,82.099,82.114,127800000.0
2007-08-31 14:20:00,82.091,82.2,82.044,82.2,116800000.0
2007-08-31 14:25:00,82.189,82.236,82.177,82.191,66000000.0
2007-08-31 14:30:00,82.189,82.338,82.139,82.269,75200000.0
2007-08-31 14:35:00,82.269,82.307,82.257,82.29,65000000.0
2007-08-31 14:40:00,82.294,82.342,82.234,82.306,70400000.0
2007-08-31 14:45:00,82.293,82.313,82.27,82.295,70400000.0
2007-08-31 14:50:00,82.251,82.292,82.235,82.262,68800000.0
2007-08-31 14:55:00,82.269,82.361,82.246,82.361,67600000.0
2007-08-31 15:00:00,82.368,82.387,82.366,82.375,70800000.0
2007-08-31 15:05:00,82.367,82.37,82.253,82.268,60800000.0
2007-08-31 15:10:00,82.28,82.321,82.232,82.284,68800000.0
2007-08-31 15:15:00,82.27,82.285,82.192,82.203,73600000.0
2007-08-31 15:20:00,82.217,82.284,82.135,82.283,68000000.0
2007-08-31 15:25:00,82.262,82.266,82.182,82.182,70400000.0
2007-08-31 15:30:00,82.188,82.22,82.176,82.193,63400000.0
2007-08-31 15:35:00,82.182,82.288,82.175,82.288,74000000.0
2007-08-31 15:40:00,82.298,82.301,82.206,82.207,72000000.0
2007-08-31 15:45:00,82.19,82.259,82.188,82.201,59200000.0
2007-08-31 15:50:00,82.209,82.273,82.185,82.205,66600000.0
2007-08-31 15:55:00,82.196,82.2,82.104,82.104,66000000.0
2007-08-31 16:00:00,82.08,82.08,81.323,81.432,63400000.0
2007-08-31 16:05:00,81.54,81.788,81.54,81.637,65600000.0
2007-08-31 16:10:00,81.622,81.688,81.379,81.479,67200000.0
2007-08-31 16:15:00,81.401,81.577,81.373,81.556,67200000.0
2007-08-31 16:20:00,81.583,81.616,81.572,81.594,57000000.0
2007-08-31 16:25:00,81.569,81.621,81.402,81.621,68600000.0
2007-08-31 16:30:00,81.615,81.718,81.565,81.717,72000000.0
2007-08-31 16:35:00,81.718,81.751,81.627,81.64,64400000.0
2007-08-31 16:40:00,81.63,81.63,81.495,81.544,65600000.0
2007-08-31 16:45:00,81.569,81.596,81.494,81.51,66600000.0
2007-08-31 16:50:00,81.494,81.494,81.372,81.484,81600000.0
2007-08-31 16:55:00,81.507,81.507,81.308,81.308,68800000.0
2007-08-31 17:00:00,81.28,81.354,81.016,81.104,69200000.0
2007-08-31 17:05:00,81.154,81.183,80.924,80.924,73600000.0
2007-08-31 17:10:00,80.871,81.092,80.844,81.089,62400000.0
2007-08-31 17:15:00,81.161,81.19,80.993,81.099,63400000.0
2007-08-31 17:20:00,81.158,81.158,80.985,81.097,57000000.0
2007-08-31 17:25:00,81.098,81.22,81.098,81.173,66000000.0
2007-08-31 17:30:00,81.18,81.412,81.18,81.412,58600000.0
2007-08-31 17:35:00,81.43,81.631,81.428,81.631,69200000.0
2007-08-31 17:40:00,81.596,81.596,81.313,81.313,59600000.0
2007-08-31 17:45:00,81.288,81.342,81.226,81.339,65000000.0
2007-08-31 17:50:00,81.367,81.426,81.276,81.316,67600000.0
2007-08-31 17:55:00,81.32,81.346,81.233,81.285,60000000.0
2007-08-31 18:00:00,81.263,81.281,81.101,81.234,77200000.0
2007-08-31 18:05:00,81.195,81.195,81.099,81.122,67200000.0
2007-08-31 18:10:00,81.125,81.285,81.113,81.281,61200000.0
2007-08-31 18:15:00,81.27,81.28,81.099,81.13,67200000.0
2007-08-31 18:20:00,81.146,81.27,81.145,81.237,68200000.0
2007-08-31 18:25:00,81.246,81.272,81.195,81.226,64400000.0
2007-08-31 18:30:00,81.23,81.37,81.218,81.327,59000000.0
2007-08-31 18:35:00,81.343,81.406,81.285,81.406,70400000.0
2007-08-31 18:40:00,81.415,81.449,81.312,81.328,61800000.0
2007-08-31 18:45:00,81.335,81.338,81.27,81.271,60200000.0
2007-08-31 18:50:00,81.23,81.23,81.021,81.06,67000000.0
2007-08-31 18:55:00,81.047,81.078,81.0,81.03,66600000.0
2007-08-31 19:00:00,81.017,81.105,81.017,81.086,67200000.0
2007-08-31 19:05:00,81.081,81.122,81.068,81.09,72000000.0
2007-08-31 19:10:00,81.102,81.176,81.092,81.16,68600000.0
2007-08-31 19:15:00,81.194,81.218,81.125,81.125,72000000.0
2007-08-31 19:20:00,81.12,81.159,81.12,81.138,74000000.0
2007-08-31 19:25:00,81.139,81.192,81.109,81.19,64000000.0
2007-08-31 19:30:00,81.194,81.212,81.115,81.117,63400000.0
2007-08-31 19:35:00,81.133,81.146,81.094,81.122,73000000.0
2007-08-31 19:40:00,81.112,81.122,81.05,81.09,72000000.0
2007-08-31 19:45:00,81.075,81.114,81.04,81.083,63800000.0
2007-08-31 19:50:00,81.069,81.09,81.045,81.069,68000000.0
2007-08-31 19:55:00,81.055,81.101,81.055,81.101,60800000.0
2007-08-31 20:00:00,81.12,81.135,81.089,81.116,64000000.0
2007-08-31 20:05:00,81.113,81.156,81.105,81.154,62400000.0
2007-08-31 20:10:00,81.157,81.161,81.129,81.151,68800000.0
2007-08-31 20:15:00,81.135,81.161,81.119,81.152,56000000.0
2007-08-31 20:20:00,81.135,81.135,81.068,81.073,62400000.0
2007-08-31 20:25:00,81.079,81.096,81.056,81.094,70600000.0
2007-08-31 20:30:00,81.07,81.105,81.07,81.088,73000000.0
2007-08-31 20:35:00,81.092,81.111,81.039,81.11,72400000.0
2007-08-31 20:40:00,81.111,81.138,81.089,81.137,65600000.0
2007-08-31 20:45:00,81.139,81.154,81.077,81.146,60800000.0
2007-08-31 20:50:00,81.141,81.141,81.108,81.134,64000000.0
2007-08-31 20:55:00,81.138,81.15,81.123,81.147,71400000.0
2007-08-31 21:00:00,81.131,81.152,81.121,81.152,61800000.0
2007-08-31 21:05:00,81.156,81.156,81.132,81.132,72000000.0
2007-08-31 21:10:00,81.14,81.229,81.119,81.229,64000000.0
2007-08-31 21:15:00,81.219,81.227,81.169,81.227,68200000.0
2007-08-31 21:20:00,81.213,81.213,81.167,81.202,63400000.0
2007-08-31 21:25:00,81.173,81.217,81.162,81.216,67200000.0
2007-08-31 21:30:00,81.222,81.328,81.222,81.326,50600000.0
2007-08-31 21:35:00,81.334,81.354,81.324,81.338,67200000.0
2007-08-31 21:40:00,81.343,81.394,81.343,81.368,56000000.0
2007-08-31 21:45:00,81.372,81.378,81.162,81.251,65600000.0
2007-08-31 21:50:00,81.269,81.311,81.245,81.261,65600000.0
2007-08-31 21:55:00,81.259,81.268,81.217,81.226,56000000.0
2007-08-31 22:00:00,81.209,81.231,81.122,81.139,61800000.0
2007-08-31 22:05:00,81.209,81.229,81.207,81.207,64000000.0
2007-08-31 22:10:00,81.193,81.203,81.173,81.203,69800000.0
2007-08-31 22:15:00,81.212,81.215,81.18,81.205,62400000.0
2007-08-31 22:20:00,81.213,81.217,81.178,81.184,64000000.0
2007-08-31 22:25:00,81.203,81.221,81.171,81.213,62800000.0
2007-08-31 22:30:00,81.205,81.273,81.187,81.187,60200000.0
2007-08-31 22:35:00,81.168,81.195,81.16,81.187,62400000.0
2007-08-31 22:40:00,81.176,81.176,81.084,81.154,67000000.0
2007-08-31 22:45:00,81.163,81.223,81.158,81.212,62400000.0
2007-08-31 22:50:00,81.208,81.212,81.13,81.17,65600000.0
2007-08-31 22:55:00,81.184,81.195,81.162,81.162,54400000.0
2007-09-02 23:00:00,80.966,81.153,80.923,80.967,54400000.0
2007-09-02 23:05:00,80.976,80.996,80.932,80.98,56800000.0
2007-09-02 23:10:00,80.954,81.04,80.954,80.979,70400000.0
2007-09-02 23:15:00,81.003,81.033,80.969,80.991,46400000.0
2007-09-02 23:20:00,81.012,81.103,80.991,81.093,62800000.0
2007-09-02 23:25:00,81.077,81.077,80.984,81.012,56400000.0
2007-09-02 23:30:00,80.985,81.02,80.975,81.007,61800000.0
2007-09-02 23:35:00,81.0,81.016,80.979,80.993,52800000.0
2007-09-02 23:40:00,80.991,81.009,80.972,81.009,40000000.0
2007-09-02 23:45:00,80.999,81.037,80.946,80.999,61800000.0
2007-09-02 23:50:00,80.996,81.023,80.967,80.991,61800000.0
2007-09-02 23:55:00,80.989,81.039,80.937,81.025,64000000.0
2007-09-03 00:00:00,81.016,81.122,81.016,81.093,68800000.0
2007-09-03 00:05:00,81.089,81.112,81.083,81.11,65600000.0
2007-09-03 00:10:00,81.099,81.12,81.075,81.085,52800000.0
2007-09-03 00:15:00,81.11,81.151,81.069,81.096,59000000.0
2007-09-03 00:20:00,81.041,81.241,81.011,81.241,70400000.0
2007-09-03 00:25:00,81.252,81.346,81.251,81.346,52800000.0
2007-09-03 00:30:00,81.351,81.384,81.329,81.369,71800000.0
2007-09-03 00:35:00,81.374,81.381,81.294,81.296,62400000.0
2007-09-03 00:40:00,81.288,81.317,81.28,81.313,68200000.0
2007-09-03 00:45:00,81.32,81.356,81.309,81.352,56000000.0
2007-09-03 00:50:00,81.34,81.379,81.325,81.379,61800000.0
2007-09-03 00:55:00,81.375,81.443,81.348,81.44,62800000.0
2007-09-03 01:00:00,81.457,81.494,81.421,81.484,54400000.0
2007-09-03 01:05:00,81.496,81.502,81.389,81.459,56000000.0
2007-09-03 01:10:00,81.466,81.48,81.427,81.437,63400000.0
2007-09-03 01:15:00,81.415,81.432,81.379,81.423,60600000.0
2007-09-03 01:20:00,81.401,81.428,81.389,81.395,67200000.0
2007-09-03 01:25:00,81.406,81.423,81.394,81.423,65600000.0
2007-09-03 01:30:00,81.435,81.446,81.381,81.381,62800000.0
2007-09-03 01:35:00,81.371,81.412,81.287,81.369,65600000.0
2007-09-03 01:40:00,81.37,81.41,81.351,81.402,57000000.0
2007-09-03 01:45:00,81.401,81.408,81.358,81.367,57600000.0
2007-09-03 01:50:00,81.386,81.402,81.379,81.397,72400000.0
2007-09-03 01:55:00,81.407,81.407,81.323,81.36,68200000.0
2007-09-03 02:00:00,81.34,81.362,81.28,81.28,68200000.0
2007-09-03 02:05:00,81.274,81.314,81.257,81.3,72000000.0
2007-09-03 02:10:00,81.296,81.33,81.294,81.294,57600000.0
2007-09-03 02:15:00,81.301,81.327,81.25,81.327,57000000.0
2007-09-03 02:20:00,81.317,81.363,81.263,81.363,66000000.0
2007-09-03 02:25:00,81.353,81.366,81.328,81.359,63400000.0
2007-09-03 02:30:00,81.35,81.358,81.306,81.325,64400000.0
2007-09-03 02:35:00,81.327,81.37,81.314,81.355,67200000.0
2007-09-03 02:40:00,81.355,81.378,81.345,81.355,57600000.0
2007-09-03 02:45:00,81.339,81.339,81.263,81.264,63400000.0
2007-09-03 02:50:00,81.265,81.268,81.132,81.22,56000000.0
2007-09-03 02:55:00,81.231,81.235,81.142,81.156,48000000.0
2007-09-03 03:00:00,81.167,81.176,81.09,81.133,64000000.0
2007-09-03 03:05:00,81.144,81.212,81.144,81.194,62400000.0
2007-09-03 03:10:00,81.195,81.241,81.173,81.217,55400000.0
2007-09-03 03:15:00,81.227,81.252,81.207,81.227,69200000.0
2007-09-03 03:20:00,81.256,81.321,81.256,81.305,62400000.0
2007-09-03 03:25:00,81.317,81.347,81.292,81.292,71400000.0
2007-09-03 03:30:00,81.303,81.433,81.239,81.382,52800000.0
2007-09-03 03:35:00,81.386,81.403,81.334,81.395,71200000.0
2007-09-03 03:40:00,81.39,81.414,81.385,81.399,60800000.0
2007-09-03 03:45:00,81.408,81.449,81.392,81.449,52800000.0
2007-09-03 03:50:00,81.439,81.44,81.408,81.433,62400000.0
2007-09-03 03:55:00,81.437,81.449,81.412,81.442,67600000.0
2007-09-03 04:00:00,81.444,81.468,81.431,81.443,64000000.0
2007-09-03 04:05:00,81.447,81.448,81.425,81.445,62400000.0
2007-09-03 04:10:00,81.448,81.464,81.427,81.429,62400000.0
2007-09-03 04:15:00,81.435,81.44,81.407,81.426,64000000.0
2007-09-03 04:20:00,81.423,81.441,81.332,81.414,64000000.0
2007-09-03 04:25:00,81.417,81.447,81.399,81.422,62400000.0
2007-09-03 04:30:00,81.421,81.477,81.378,81.46,60000000.0
2007-09-03 04:35:00,81.449,81.449,81.404,81.424,62400000.0
2007-09-03 04:40:00,81.433,81.437,81.414,81.418,56000000.0
2007-09-03 04:45:00,81.426,81.43,81.391,81.406,70400000.0
2007-09-03 04:50:00,81.414,81.44,81.414,81.432,64000000.0
2007-09-03 04:55:00,81.436,81.444,81.411,81.411,60800000.0
2007-09-03 05:00:00,81.409,81.421,81.341,81.361,54400000.0
2007-09-03 05:05:00,81.367,81.389,81.348,81.377,66000000.0
2007-09-03 05:10:00,81.385,81.396,81.363,81.396,62400000.0
2007-09-03 05:15:00,81.408,81.424,81.362,81.408,67200000.0
2007-09-03 05:20:00,81.398,81.413,81.387,81.396,61800000.0
2007-09-03 05:25:00,81.401,81.401,81.332,81.34,60800000.0
2007-09-03 05:30:00,81.333,81.343,81.301,81.329,61800000.0
2007-09-03 05:35:00,81.33,81.378,81.324,81.355,64000000.0
2007-09-03 05:40:00,81.353,81.362,81.323,81.335,62400000.0
2007-09-03 05:45:00,81.335,81.363,81.329,81.348,70400000.0
2007-09-03 05:50:00,81.342,81.375,81.334,81.35,64400000.0
2007-09-03 05:55:00,81.326,81.416,81.303,81.397,62400000.0
2007-09-03 06:00:00,81.41,81.428,81.373,81.38,56000000.0
2007-09-03 06:05:00,81.375,81.399,81.364,81.399,65000000.0
2007-09-03 06:10:00,81.381,81.397,81.289,81.365,65600000.0
2007-09-03 06:15:00,81.366,81.389,81.343,81.343,61000000.0
2007-09-03 06:20:00,81.337,81.384,81.337,81.378,66600000.0
2007-09-03 06:25:00,81.374,81.39,81.37,81.376,42600000.0
2007-09-03 06:30:00,81.375,81.402,81.363,81.386,68000000.0
2007-09-03 06:35:00,81.385,81.417,81.384,81.401,62800000.0
2007-09-03 06:40:00,81.416,81.523,81.416,81.523,68800000.0
2007-09-03 06:45:00,81.537,81.595,81.524,81.539,64000000.0
2007-09-03 06:50:00,81.522,81.559,81.493,81.527,72000000.0
2007-09-03 06:55:00,81.53,81.545,81.508,81.537,62400000.0
2007-09-03 07:00:00,81.541,81.551,81.512,81.531,72400000.0
2007-09-03 07:05:00,81.546,81.59,81.54,81.56,64000000.0
2007-09-03 07:10:00,81.567,81.662,81.526,81.654,60800000.0
2007-09-03 07:15:00,81.644,81.644,81.519,81.522,65600000.0
2007-09-03 07:20:00,81.523,81.554,81.51,81.531,72000000.0
2007-09-03 07:25:00,81.519,81.568,81.505,81.568,73400000.0
2007-09-03 07:30:00,81.563,81.563,81.516,81.53,70400000.0
2007-09-03 07:35:00,81.518,81.557,81.498,81.536,62400000.0
2007-09-03 07:40:00,81.539,81.55,81.527,81.535,56000000.0
2007-09-03 07:45:00,81.53,81.546,81.507,81.525,68800000.0
2007-09-03 07:50:00,81.519,81.546,81.503,81.521,61800000.0
2007-09-03 07:55:00,81.531,81.616,81.518,81.616,64000000.0
2007-09-03 08:00:00,81.638,81.638,81.601,81.626,60800000.0
2007-09-03 08:05:00,81.614,81.63,81.589,81.589,68800000.0
2007-09-03 08:10:00,81.591,81.656,81.591,81.63,62200000.0
2007-09-03 08:15:00,81.629,81.676,81.605,81.651,72000000.0
2007-09-03 08:20:00,81.663,81.672,81.611,81.615,73600000.0
2007-09-03 08:25:00,81.62,81.659,81.586,81.659,63400000.0
2007-09-03 08:30:00,81.662,81.698,81.65,81.695,64400000.0
2007-09-03 08:35:00,81.686,81.785,81.677,81.78,74000000.0
2007-09-03 08:40:00,81.778,81.788,81.724,81.737,72000000.0
2007-09-03 08:45:00,81.721,81.752,81.67,81.68,69200000.0
2007-09-03 08:50:00,81.702,81.764,81.657,81.669,72000000.0
2007-09-03 08:55:00,81.668,81.668,81.622,81.655,67200000.0
2007-09-03 09:00:00,81.672,81.701,81.649,81.682,67400000.0
2007-09-03 09:05:00,81.687,81.801,81.687,81.783,67200000.0
2007-09-03 09:10:00,81.779,81.822,81.779,81.811,60800000.0
2007-09-03 09:15:00,81.828,81.885,81.79,81.806,62400000.0
2007-09-03 09:20:00,81.807,81.808,81.753,81.8,69800000.0
2007-09-03 09:25:00,81.804,81.806,81.75,81.764,58600000.0
2007-09-03 09:30:00,81.765,81.765,81.646,81.668,64800000.0
2007-09-03 09:35:00,81.666,81.737,81.665,81.683,68200000.0
2007-09-03 09:40:00,81.684,81.757,81.675,81.749,66600000.0
2007-09-03 09:45:00,81.766,81.784,81.747,81.775,60200000.0
2007-09-03 09:50:00,81.771,81.787,81.749,81.787,67600000.0
2007-09-03 09:55:00,81.803,81.817,81.714,81.797,78400000.0
2007-09-03 10:00:00,81.797,81.797,81.668,81.771,62800000.0
2007-09-03 10:05:00,81.784,81.793,81.756,81.79,67600000.0
2007-09-03 10:10:00,81.791,81.804,81.777,81.794,65600000.0
2007-09-03 10:15:00,81.79,81.794,81.723,81.77,58600000.0
2007-09-03 10:20:00,81.77,81.793,81.759,81.785,69200000.0
2007-09-03 10:25:00,81.787,81.787,81.747,81.763,59200000.0
2007-09-03 10:30:00,81.746,81.78,81.746,81.757,65000000.0
2007-09-03 10:35:00,81.755,81.76,81.625,81.698,57600000.0
2007-09-03 10:40:00,81.695,81.729,81.676,81.714,64000000.0
2007-09-03 10:45:00,81.715,81.724,81.576,81.617,61800000.0
2007-09-03 10:50:00,81.608,81.629,81.517,81.534,73000000.0
2007-09-03 10:55:00,81.538,81.56,81.446,81.553,68200000.0
2007-09-03 11:00:00,81.567,81.569,81.517,81.54,68200000.0
2007-09-03 11:05:00,81.541,81.572,81.499,81.564,81000000.0
2007-09-03 11:10:00,81.56,81.613,81.553,81.593,67200000.0
2007-09-03 11:15:00,81.583,81.603,81.535,81.543,65600000.0
2007-09-03 11:20:00,81.546,81.587,81.544,81.564,63400000.0
2007-09-03 11:25:00,81.568,81.648,81.55,81.629,72000000.0
2007-09-03 11:30:00,81.614,81.66,81.614,81.647,68200000.0
2007-09-03 11:35:00,81.651,81.704,81.592,81.611,57600000.0
2007-09-03 11:40:00,81.602,81.615,81.579,81.599,66600000.0
2007-09-03 11:45:00,81.608,81.652,81.58,81.58,66600000.0
2007-09-03 11:50:00,81.564,81.58,81.519,81.562,65000000.0
2007-09-03 11:55:00,81.542,81.559,81.486,81.559,63400000.0
2007-09-03 12:00:00,81.585,81.592,81.558,81.572,65600000.0
2007-09-03 12:05:00,81.567,81.589,81.558,81.56,67600000.0
2007-09-03 12:10:00,81.547,81.592,81.547,81.575,59200000.0
2007-09-03 12:15:00,81.585,81.59,81.51,81.552,72400000.0
2007-09-03 12:20:00,81.552,81.625,81.551,81.603,74000000.0
2007-09-03 12:25:00,81.607,81.61,81.543,81.582,64400000.0
2007-09-03 12:30:00,81.565,81.577,81.555,81.561,70400000.0
2007-09-03 12:35:00,81.556,81.582,81.487,81.567,66600000.0
2007-09-03 12:40:00,81.556,81.58,81.533,81.553,73400000.0
2007-09-03 12:45:00,81.555,81.568,81.534,81.552,68800000.0
2007-09-03 12:50:00,81.481,81.554,81.481,81.525,60800000.0
2007-09-03 12:55:00,81.539,81.545,81.5,81.507,72000000.0
2007-09-03 13:00:00,81.495,81.498,81.369,81.375,66600000.0
2007-09-03 13:05:00,81.342,81.352,81.28,81.326,68000000.0
2007-09-03 13:10:00,81.334,81.409,81.321,81.376,70200000.0
2007-09-03 13:15:00,81.381,81.414,81.35,81.361,70400000.0
2007-09-03 13:20:00,81.354,81.389,81.35,81.389,65600000.0
2007-09-03 13:25:00,81.378,81.406,81.303,81.386,75600000.0
2007-09-03 13:30:00,81.384,81.388,81.36,81.373,67200000.0
2007-09-03 13:35:00,81.377,81.434,81.371,81.434,116800000.0
2007-09-03 13:40:00,81.433,81.433,81.376,81.415,127400000.0
2007-09-03 13:45:00,81.414,81.462,81.408,81.443,87400000.0
2007-09-03 13:50:00,81.44,81.44,81.406,81.408,91200000.0
2007-09-03 13:55:00,81.422,81.427,81.392,81.402,104400000.0
2007-09-03 14:00:00,81.387,81.387,81.33,81.347,120000000.0
2007-09-03 14:05:00,81.348,81.385,81.343,81.373,150400000.0
2007-09-03 14:10:00,81.36,81.4,81.348,81.348,102400000.0
2007-09-03 14:15:00,81.349,81.352,81.328,81.333,94800000.0
2007-09-03 14:20:00,81.332,81.346,81.318,81.33,138600000.0
2007-09-03 14:25:00,81.33,81.37,81.323,81.359,90000000.0
2007-09-03 14:30:00,81.348,81.352,81.268,81.291,139600000.0
2007-09-03 14:35:00,81.297,81.316,81.244,81.256,107600000.0
2007-09-03 14:40:00,81.247,81.258,81.209,81.258,120200000.0
2007-09-03 14:45:00,81.26,81.271,81.24,81.261,89600000.0
2007-09-03 14:50:00,81.261,81.261,81.235,81.235,104000000.0
2007-09-03 14:55:00,81.219,81.249,81.219,81.249,75600000.0
2007-09-03 15:00:00,81.251,81.278,81.214,81.254,90600000.0
2007-09-03 15:05:00,81.254,81.295,81.254,81.285,86200000.0
2007-09-03 15:10:00,81.289,81.336,81.286,81.329,160400000.0
2007-09-03 15:15:00,81.337,81.366,81.336,81.364,119400000.0
2007-09-03 15:20:00,81.366,81.396,81.34,81.34,125200000.0
2007-09-03 15:25:00,81.333,81.396,81.277,81.352,212200000.0
2007-09-03 15:30:00,81.235,81.385,81.194,81.369,258000000.0
2007-09-03 15:35:00,81.364,81.37,81.345,81.352,191200000.0
2007-09-03 15:40:00,81.351,81.363,81.328,81.33,158800000.0
2007-09-03 15:45:00,81.341,81.356,81.326,81.341,98600000.0
2007-09-03 15:50:00,81.35,81.35,81.298,81.34,106400000.0
2007-09-03 15:55:00,81.34,81.376,81.331,81.376,144400000.0
2007-09-03 16:00:00,81.353,81.357,81.321,81.356,223800000.0
2007-09-03 16:05:00,81.361,81.409,81.355,81.403,204600000.0
2007-09-03 16:10:00,81.4,81.435,81.392,81.425,172000000.0
2007-09-03 16:15:00,81.426,81.426,81.319,81.319,176000000.0
2007-09-03 16:20:00,81.331,81.337,81.319,81.332,141200000.0
2007-09-03 16:25:00,81.347,81.349,81.317,81.322,125200000.0
2007-09-03 16:30:00,81.321,81.323,81.29,81.298,160000000.0
2007-09-03 16:35:00,81.293,81.298,81.259,81.292,220400000.0
2007-09-03 16:40:00,81.298,81.319,81.282,81.299,212800000.0
2007-09-03 16:45:00,81.297,81.312,81.251,81.261,229800000.0
2007-09-03 16:50:00,81.254,81.279,81.159,81.165,196400000.0
2007-09-03 16:55:00,81.12,81.231,81.089,81.231,147200000.0
2007-09-03 17:00:00,81.241,81.28,81.241,81.245,209400000.0
2007-09-03 17:05:00,81.25,81.331,81.241,81.321,278000000.0
2007-09-03 17:10:00,81.319,81.319,81.258,81.291,140800000.0
2007-09-03 17:15:00,81.317,81.322,81.282,81.283,156800000.0
2007-09-03 17:20:00,81.283,81.378,81.283,81.367,88000000.0
2007-09-03 17:25:00,81.37,81.375,81.275,81.275,157800000.0
2007-09-03 17:30:00,81.295,81.335,81.28,81.331,258200000.0
2007-09-03 17:35:00,81.361,81.372,81.293,81.341,144400000.0
2007-09-03 17:40:00,81.341,81.373,81.316,81.341,148800000.0
2007-09-03 17:45:00,81.326,81.337,81.314,81.325,232400000.0
2007-09-03 17:50:00,81.327,81.368,81.327,81.346,176400000.0
2007-09-03 17:55:00,81.35,81.372,81.341,81.35,200200000.0
2007-09-03 18:00:00,81.315,81.315,81.251,81.311,177600000.0
2007-09-03 18:05:00,81.319,81.366,81.271,81.301,172200000.0
2007-09-03 18:10:00,81.26,81.264,81.214,81.227,87400000.0
2007-09-03 18:15:00,81.217,81.24,81.186,81.216,206400000.0
2007-09-03 18:20:00,81.228,81.254,81.207,81.253,188800000.0
2007-09-03 18:25:00,81.246,81.308,81.236,81.308,135800000.0
2007-09-03 18:30:00,81.317,81.338,81.229,81.237,169000000.0
2007-09-03 18:35:00,81.222,81.308,81.209,81.245,273400000.0
2007-09-03 18:40:00,81.226,81.273,81.211,81.245,296400000.0
2007-09-03 18:45:00,81.249,81.25,81.191,81.247,93600000.0
2007-09-03 18:50:00,81.251,81.258,81.241,81.247,127400000.0
2007-09-03 18:55:00,81.232,81.27,81.225,81.229,121600000.0
2007-09-03 19:00:00,81.242,81.253,81.211,81.243,90400000.0
2007-09-03 19:05:00,81.209,81.305,81.196,81.305,126800000.0
2007-09-03 19:10:00,81.316,81.344,81.303,81.321,78400000.0
2007-09-03 19:15:00,81.336,81.345,81.296,81.324,86800000.0
2007-09-03 19:20:00,81.314,81.321,81.29,81.302,110400000.0
2007-09-03 19:25:00,81.293,81.311,81.251,81.251,81000000.0
2007-09-03 19:30:00,81.255,81.29,81.17,81.287,60800000.0
2007-09-03 19:35:00,81.303,81.346,81.296,81.337,68800000.0
2007-09-03 19:40:00,81.314,81.314,81.262,81.31,55400000.0
2007-09-03 19:45:00,81.29,81.325,81.284,81.317,85200000.0
2007-09-03 19:50:00,81.301,81.324,81.249,81.25,66600000.0
2007-09-03 19:55:00,81.255,81.287,81.25,81.279,64000000.0
2007-09-03 20:00:00,81.282,81.285,81.257,81.267,81600000.0
2007-09-03 20:05:00,81.268,81.282,81.254,81.265,91200000.0
2007-09-03 20:10:00,81.259,81.318,81.249,81.316,44800000.0
2007-09-03 20:15:00,81.276,81.326,81.271,81.271,102800000.0
2007-09-03 20:20:00,81.269,81.307,81.265,81.274,77200000.0
2007-09-03 20:25:00,81.266,81.28,81.247,81.27,76200000.0
2007-09-03 20:30:00,81.262,81.29,81.235,81.256,73000000.0
2007-09-03 20:35:00,81.259,81.299,81.255,81.286,62400000.0
2007-09-03 20:40:00,81.252,81.288,81.229,81.284,62800000.0
2007-09-03 20:45:00,81.291,81.316,81.255,81.257,69200000.0
2007-09-03 20:50:00,81.269,81.293,81.259,81.259,81600000.0
2007-09-03 20:55:00,81.27,81.314,81.264,81.29,59000000.0
2007-09-03 21:00:00,81.285,81.3,81.268,81.292,76200000.0
2007-09-03 21:05:00,81.271,81.346,81.263,81.338,68800000.0
2007-09-03 21:10:00,81.321,81.39,81.321,81.36,64000000.0
2007-09-03 21:15:00,81.4,81.4,81.342,81.38,72400000.0
2007-09-03 21:20:00,81.323,81.39,81.323,81.336,52800000.0
2007-09-03 21:25:00,81.39,81.39,81.318,81.34,48000000.0
2007-09-03 21:30:00,81.339,81.353,81.324,81.337,72400000.0
2007-09-03 21:35:00,81.35,81.373,81.258,81.36,64000000.0
2007-09-03 21:40:00,81.349,81.35,81.313,81.348,67200000.0
2007-09-03 21:45:00,81.351,81.354,81.338,81.348,69800000.0
2007-09-03 21:50:00,81.391,81.391,81.316,81.372,64000000.0
2007-09-03 21:55:00,81.35,81.373,81.315,81.339,74000000.0
2007-09-03 22:00:00,81.323,81.38,81.318,81.354,79200000.0
2007-09-03 22:05:00,81.353,81.364,81.343,81.35,68800000.0
2007-09-03 22:10:00,81.338,81.364,81.332,81.362,62400000.0
2007-09-03 22:15:00,81.362,81.38,81.279,81.36,71800000.0
2007-09-03 22:20:00,81.348,81.44,81.348,81.414,59200000.0
2007-09-03 22:25:00,81.392,81.46,81.38,81.385,51200000.0
2007-09-03 22:30:00,81.392,81.478,81.353,81.473,56000000.0
2007-09-03 22:35:00,81.472,81.514,81.472,81.502,86200000.0
2007-09-03 22:40:00,81.505,81.525,81.477,81.5,68800000.0
2007-09-03 22:45:00,81.508,81.527,81.506,81.525,67000000.0
2007-09-03 22:50:00,81.525,81.598,81.523,81.552,50000000.0
2007-09-03 22:55:00,81.553,81.614,81.531,81.572,79800000.0
2007-09-03 23:00:00,81.585,81.637,81.578,81.599,71800000.0
2007-09-03 23:05:00,81.589,81.591,81.449,81.449,92200000.0
2007-09-03 23:10:00,81.457,81.555,81.457,81.552,64000000.0
2007-09-03 23:15:00,81.542,81.574,81.46,81.46,65000000.0
2007-09-03 23:20:00,81.455,81.483,81.441,81.458,66000000.0
2007-09-03 23:25:00,81.467,81.468,81.394,81.468,69200000.0
2007-09-03 23:30:00,81.482,81.51,81.48,81.503,67600000.0
2007-09-03 23:35:00,81.502,81.559,81.492,81.502,64000000.0
2007-09-03 23:40:00,81.501,81.551,81.494,81.521,95800000.0
2007-09-03 23:45:00,81.537,81.537,81.512,81.523,70200000.0
2007-09-03 23:50:00,81.509,81.533,81.48,81.51,60800000.0
2007-09-03 23:55:00,81.525,81.543,81.413,81.51,56000000.0
2007-09-04 00:00:00,81.515,81.553,81.511,81.54,64000000.0
2007-09-04 00:05:00,81.539,81.544,81.518,81.522,46800000.0
2007-09-04 00:10:00,81.523,81.542,81.5,81.515,63400000.0
2007-09-04 00:15:00,81.535,81.538,81.501,81.518,56000000.0
2007-09-04 00:20:00,81.509,81.527,81.49,81.503,75200000.0
2007-09-04 00:25:00,81.499,81.499,81.403,81.46,77800000.0
2007-09-04 00:30:00,81.428,81.466,81.42,81.446,68200000.0
2007-09-04 00:35:00,81.436,81.436,81.342,81.361,61600000.0
2007-09-04 00:40:00,81.341,81.342,81.301,81.324,78400000.0
2007-09-04 00:45:00,81.305,81.351,81.282,81.285,64000000.0
2007-09-04 00:50:00,81.287,81.324,81.27,81.321,64000000.0
2007-09-04 00:55:00,81.335,81.335,81.295,81.31,62400000.0
2007-09-04 01:00:00,81.284,81.285,81.234,81.281,53200000.0
2007-09-04 01:05:00,81.301,81.318,81.246,81.307,69800000.0
2007-09-04 01:10:00,81.31,81.373,81.31,81.353,67600000.0
2007-09-04 01:15:00,81.361,81.399,81.333,81.357,77200000.0
2007-09-04 01:20:00,81.358,81.393,81.336,81.369,61200000.0
2007-09-04 01:25:00,81.372,81.376,81.269,81.269,68800000.0
2007-09-04 01:30:00,81.261,81.273,81.203,81.273,68600000.0
2007-09-04 01:35:00,81.268,81.285,81.177,81.177,72000000.0
2007-09-04 01:40:00,81.161,81.213,81.161,81.212,56000000.0
2007-09-04 01:45:00,81.212,81.212,81.144,81.154,67200000.0
2007-09-04 01:50:00,81.156,81.197,81.109,81.109,73400000.0
2007-09-04 01:55:00,81.099,81.12,81.059,81.059,58600000.0
2007-09-04 02:00:00,81.04,81.126,81.033,81.125,68800000.0
2007-09-04 02:05:00,81.135,81.172,81.091,81.098,72000000.0
2007-09-04 02:10:00,81.087,81.09,81.006,81.045,56400000.0
2007-09-04 02:15:00,81.036,81.068,81.007,81.053,53200000.0
2007-09-04 02:20:00,81.073,81.145,81.046,81.133,68800000.0
2007-09-04 02:25:00,81.108,81.121,81.059,81.059,64000000.0
2007-09-04 02:30:00,81.06,81.129,81.058,81.096,65600000.0
2007-09-04 02:35:00,81.101,81.185,81.101,81.155,67200000.0
2007-09-04 02:40:00,81.157,81.197,81.157,81.161,58000000.0
2007-09-04 02:45:00,81.123,81.258,81.123,81.253,64400000.0
2007-09-04 02:50:00,81.247,81.34,81.243,81.34,48400000.0
2007-09-04 02:55:00,81.34,81.346,81.25,81.252,51200000.0
2007-09-04 03:00:00,81.27,81.318,81.188,81.302,64000000.0
2007-09-04 03:05:00,81.281,81.281,81.212,81.219,62400000.0
2007-09-04 03:10:00,81.229,81.234,81.177,81.178,55400000.0
2007-09-04 03:15:00,81.19,81.243,81.19,81.207,68200000.0
2007-09-04 03:20:00,81.232,81.238,81.156,81.167,62600000.0
2007-09-04 03:25:00,81.178,81.206,81.165,81.206,72000000.0
2007-09-04 03:30:00,81.217,81.413,81.181,81.413,52600000.0
2007-09-04 03:35:00,81.444,81.56,81.42,81.464,78400000.0
2007-09-04 03:40:00,81.467,81.502,81.419,81.472,60800000.0
2007-09-04 03:45:00,81.45,81.512,81.426,81.512,52800000.0
2007-09-04 03:50:00,81.52,81.535,81.472,81.477,56800000.0
2007-09-04 03:55:00,81.464,81.519,81.458,81.488,68800000.0
2007-09-04 04:00:00,81.452,81.474,81.441,81.459,64000000.0
2007-09-04 04:05:00,81.471,81.471,81.408,81.418,62400000.0
2007-09-04 04:10:00,81.438,81.488,81.423,81.423,61800000.0
2007-09-04 04:15:00,81.448,81.449,81.364,81.384,63400000.0
2007-09-04 04:20:00,81.374,81.374,81.265,81.329,64000000.0
2007-09-04 04:25:00,81.323,81.345,81.315,81.34,62400000.0
2007-09-04 04:30:00,81.323,81.385,81.291,81.368,59200000.0
2007-09-04 04:35:00,81.353,81.361,81.282,81.3,62200000.0
2007-09-04 04:40:00,81.297,81.327,81.285,81.314,56400000.0
2007-09-04 04:45:00,81.318,81.326,81.272,81.284,70400000.0
2007-09-04 04:50:00,81.295,81.3,81.279,81.295,64400000.0
2007-09-04 04:55:00,81.299,81.299,81.267,81.277,60800000.0
2007-09-04 05:00:00,81.278,81.328,81.278,81.328,54400000.0
2007-09-04 05:05:00,81.308,81.345,81.303,81.334,65600000.0
2007-09-04 05:10:00,81.309,81.354,81.299,81.346,62400000.0
2007-09-04 05:15:00,81.346,81.376,81.303,81.369,67200000.0
2007-09-04 05:20:00,81.363,81.393,81.361,81.373,62400000.0
2007-09-04 05:25:00,81.377,81.377,81.348,81.37,58000000.0
2007-09-04 05:30:00,81.326,81.387,81.326,81.36,61800000.0
2007-09-04 05:35:00,81.357,81.372,81.351,81.355,64000000.0
2007-09-04 05:40:00,81.354,81.39,81.346,81.39,62400000.0
2007-09-04 05:45:00,81.387,81.408,81.363,81.374,70400000.0
2007-09-04 05:50:00,81.377,81.399,81.343,81.361,63400000.0
2007-09-04 05:55:00,81.291,81.425,81.285,81.337,62400000.0
2007-09-04 06:00:00,81.35,81.375,81.329,81.375,55400000.0
2007-09-04 06:05:00,81.389,81.399,81.335,81.356,65600000.0
2007-09-04 06:10:00,81.353,81.401,81.274,81.397,65600000.0
2007-09-04 06:15:00,81.395,81.405,81.368,81.37,60800000.0
2007-09-04 06:20:00,81.351,81.383,81.339,81.375,64000000.0
2007-09-04 06:25:00,81.365,81.368,81.285,81.298,52800000.0
2007-09-04 06:30:00,81.295,81.33,81.287,81.325,67200000.0
2007-09-04 06:35:00,81.315,81.357,81.303,81.303,64000000.0
2007-09-04 06:40:00,81.309,81.354,81.305,81.313,68800000.0
2007-09-04 06:45:00,81.314,81.347,81.305,81.333,62800000.0
2007-09-04 06:50:00,81.325,81.388,81.325,81.376,72400000.0
2007-09-04 06:55:00,81.376,81.387,81.347,81.359,61800000.0
2007-09-04 07:00:00,81.366,81.372,81.294,81.311,72000000.0
2007-09-04 07:05:00,81.313,81.365,81.308,81.365,64000000.0
2007-09-04 07:10:00,81.372,81.421,81.334,81.42,60800000.0
2007-09-04 07:15:00,81.399,81.452,81.38,81.452,65000000.0
2007-09-04 07:20:00,81.461,81.631,81.461,81.628,72000000.0
2007-09-04 07:25:00,81.631,81.658,81.613,81.658,73400000.0
2007-09-04 07:30:00,81.687,81.708,81.632,81.645,69800000.0
2007-09-04 07:35:00,81.623,81.627,81.569,81.576,62200000.0
2007-09-04 07:40:00,81.577,81.613,81.539,81.612,58000000.0
2007-09-04 07:45:00,81.588,81.589,81.558,81.579,68800000.0
2007-09-04 07:50:00,81.564,81.593,81.559,81.583,62400000.0
2007-09-04 07:55:00,81.565,81.633,81.555,81.555,64000000.0
2007-09-04 08:00:00,81.572,81.573,81.509,81.509,60800000.0
2007-09-04 08:05:00,81.493,81.503,81.462,81.467,68200000.0
2007-09-04 08:10:00,81.465,81.537,81.457,81.457,64000000.0
2007-09-04 08:15:00,81.453,81.463,81.417,81.422,72000000.0
2007-09-04 08:20:00,81.425,81.448,81.414,81.429,73600000.0
2007-09-04 08:25:00,81.415,81.46,81.414,81.46,64400000.0
2007-09-04 08:30:00,81.458,81.478,81.429,81.448,64000000.0
2007-09-04 08:35:00,81.458,81.466,81.378,81.38,74000000.0
2007-09-04 08:40:00,81.376,81.427,81.368,81.397,72400000.0
2007-09-04 08:45:00,81.409,81.481,81.409,81.481,69600000.0
2007-09-04 08:50:00,81.475,81.495,81.459,81.483,72000000.0
2007-09-04 08:55:00,81.474,81.474,81.452,81.466,63800000.0
2007-09-04 09:00:00,81.461,81.464,81.359,81.359,66600000.0
2007-09-04 09:05:00,81.351,81.359,81.241,81.25,67200000.0
2007-09-04 09:10:00,81.255,81.351,81.255,81.335,60800000.0
2007-09-04 09:15:00,81.34,81.347,81.159,81.17,63200000.0
2007-09-04 09:20:00,81.164,81.164,80.988,80.997,70800000.0
2007-09-04 09:25:00,81.008,81.031,80.989,80.989,59200000.0
2007-09-04 09:30:00,80.978,81.05,80.957,81.027,62800000.0
2007-09-04 09:35:00,81.033,81.071,80.976,80.987,68800000.0
2007-09-04 09:40:00,80.988,81.007,80.936,80.983,67600000.0
2007-09-04 09:45:00,80.986,80.986,80.828,80.828,60800000.0
2007-09-04 09:50:00,80.802,80.802,80.586,80.679,67200000.0
2007-09-04 09:55:00,80.708,80.783,80.6,80.696,78400000.0
2007-09-04 10:00:00,80.694,80.809,80.634,80.805,61800000.0
2007-09-04 10:05:00,80.795,80.833,80.725,80.729,67200000.0
2007-09-04 10:10:00,80.72,80.72,80.505,80.541,65600000.0
2007-09-04 10:15:00,80.531,80.635,80.503,80.585,58600000.0
2007-09-04 10:20:00,80.617,80.649,80.565,80.649,69600000.0
2007-09-04 10:25:00,80.641,80.711,80.632,80.691,59600000.0
2007-09-04 10:30:00,80.693,80.753,80.692,80.733,65600000.0
2007-09-04 10:35:00,80.718,80.749,80.646,80.74,57600000.0
2007-09-04 10:40:00,80.743,80.821,80.743,80.821,64000000.0
2007-09-04 10:45:00,80.824,80.89,80.824,80.833,62400000.0
2007-09-04 10:50:00,80.833,80.833,80.675,80.675,73000000.0
2007-09-04 10:55:00,80.668,80.698,80.569,80.645,68800000.0
2007-09-04 11:00:00,80.666,80.666,80.594,80.628,68800000.0
2007-09-04 11:05:00,80.635,80.666,80.573,80.656,81600000.0
2007-09-04 11:10:00,80.642,80.647,80.619,80.64,67200000.0
2007-09-04 11:15:00,80.624,80.673,80.624,80.652,65600000.0
2007-09-04 11:20:00,80.624,80.624,80.592,80.601,64000000.0
2007-09-04 11:25:00,80.582,80.65,80.57,80.64,72000000.0
2007-09-04 11:30:00,80.637,80.738,80.616,80.732,69200000.0
2007-09-04 11:35:00,80.723,80.896,80.723,80.86,57600000.0
2007-09-04 11:40:00,80.851,80.861,80.782,80.855,66000000.0
2007-09-04 11:45:00,80.864,80.864,80.807,80.83,67600000.0
2007-09-04 11:50:00,80.836,80.89,80.836,80.887,65600000.0
2007-09-04 11:55:00,80.894,80.894,80.773,80.773,63400000.0
2007-09-04 12:00:00,80.76,80.791,80.722,80.74,66000000.0
2007-09-04 12:05:00,80.739,80.799,80.726,80.796,67200000.0
2007-09-04 12:10:00,80.805,80.82,80.782,80.787,59200000.0
2007-09-04 12:15:00,80.784,80.801,80.72,80.797,71400000.0
2007-09-04 12:20:00,80.782,80.794,80.751,80.759,74000000.0
2007-09-04 12:25:00,80.754,80.768,80.694,80.708,64400000.0
2007-09-04 12:30:00,80.697,80.749,80.677,80.749,70400000.0
2007-09-04 12:35:00,80.774,80.812,80.653,80.748,67200000.0
2007-09-04 12:40:00,80.739,80.739,80.683,80.699,74000000.0
2007-09-04 12:45:00,80.696,80.701,80.568,80.583,68600000.0
2007-09-04 12:50:00,80.596,80.712,80.594,80.707,60800000.0
2007-09-04 12:55:00,80.713,80.713,80.6,80.638,72000000.0
2007-09-04 13:00:00,80.651,80.655,80.572,80.587,67200000.0
2007-09-04 13:05:00,80.589,80.673,80.589,80.65,68200000.0
2007-09-04 13:10:00,80.662,80.665,80.611,80.614,70400000.0
2007-09-04 13:15:00,80.636,80.648,80.601,80.626,70800000.0
2007-09-04 13:20:00,80.635,80.674,80.632,80.652,65600000.0
2007-09-04 13:25:00,80.649,80.677,80.577,80.661,74600000.0
2007-09-04 13:30:00,80.665,80.721,80.665,80.7,66600000.0
2007-09-04 13:35:00,80.71,80.743,80.71,80.724,116200000.0
2007-09-04 13:40:00,80.723,80.776,80.722,80.752,127800000.0
2007-09-04 13:45:00,80.736,80.811,80.732,80.794,88800000.0
2007-09-04 13:50:00,80.782,80.786,80.723,80.723,90600000.0
2007-09-04 13:55:00,80.714,80.714,80.693,80.696,103800000.0
2007-09-04 14:00:00,80.689,80.75,80.689,80.75,120000000.0
2007-09-04 14:05:00,80.751,80.783,80.699,80.75,150800000.0
2007-09-04 14:10:00,80.763,80.786,80.739,80.739,102400000.0
2007-09-04 14:15:00,80.743,80.743,80.584,80.584,94200000.0
2007-09-04 14:20:00,80.587,80.643,80.587,80.622,139600000.0
2007-09-04 14:25:00,80.617,80.671,80.614,80.659,91200000.0
2007-09-04 14:30:00,80.641,80.691,80.635,80.642,140800000.0
2007-09-04 14:35:00,80.623,80.631,80.545,80.557,106600000.0
2007-09-04 14:40:00,80.566,80.676,80.565,80.676,120000000.0
2007-09-04 14:45:00,80.69,80.771,80.69,80.756,89400000.0
2007-09-04 14:50:00,80.755,80.824,80.755,80.774,103400000.0
2007-09-04 14:55:00,80.775,80.778,80.672,80.687,75600000.0
2007-09-04 15:00:00,80.704,80.725,80.695,80.719,91200000.0
2007-09-04 15:05:00,80.712,80.74,80.71,80.731,86400000.0
2007-09-04 15:10:00,80.741,80.766,80.74,80.765,159200000.0
2007-09-04 15:15:00,80.786,80.835,80.781,80.824,119400000.0
2007-09-04 15:20:00,80.837,80.866,80.807,80.807,125800000.0
2007-09-04 15:25:00,80.782,80.847,80.754,80.843,212600000.0
2007-09-04 15:30:00,80.775,80.919,80.775,80.89,259400000.0
2007-09-04 15:35:00,80.885,80.895,80.838,80.86,191800000.0
2007-09-04 15:40:00,80.847,81.042,80.838,81.04,158800000.0
2007-09-04 15:45:00,81.076,81.077,80.961,80.965,99200000.0
2007-09-04 15:50:00,80.972,81.012,80.972,80.986,128000000.0
2007-09-04 15:55:00,80.981,81.018,80.96,80.978,144400000.0
2007-09-04 16:00:00,80.963,81.098,80.947,81.089,224000000.0
2007-09-04 16:05:00,81.1,81.353,81.1,81.325,204000000.0
2007-09-04 16:10:00,81.316,81.333,81.234,81.273,172600000.0
2007-09-04 16:15:00,81.294,81.332,81.192,81.192,175800000.0
2007-09-04 16:20:00,81.207,81.217,81.14,81.14,141600000.0
2007-09-04 16:25:00,81.158,81.237,81.158,81.231,123600000.0
2007-09-04 16:30:00,81.258,81.316,81.245,81.272,158800000.0
2007-09-04 16:35:00,81.281,81.427,81.281,81.426,221200000.0
2007-09-04 16:40:00,81.451,81.559,81.451,81.495,211600000.0
2007-09-04 16:45:00,81.492,81.583,81.482,81.533,230400000.0
2007-09-04 16:50:00,81.537,81.547,81.28,81.287,195200000.0
2007-09-04 16:55:00,81.251,81.251,81.135,81.135,147600000.0
2007-09-04 17:00:00,81.128,81.167,80.931,80.937,210200000.0
2007-09-04 17:05:00,80.925,81.151,80.925,81.12,275600000.0
2007-09-04 17:10:00,81.103,81.133,81.053,81.086,141600000.0
2007-09-04 17:15:00,81.077,81.189,81.067,81.15,156800000.0
2007-09-04 17:20:00,81.158,81.269,81.155,81.269,87400000.0
2007-09-04 17:25:00,81.293,81.297,81.055,81.073,158800000.0
2007-09-04 17:30:00,81.071,81.29,81.071,81.269,259000000.0
2007-09-04 17:35:00,81.255,81.255,81.169,81.173,144400000.0
2007-09-04 17:40:00,81.177,81.217,81.162,81.193,148000000.0
2007-09-04 17:45:00,81.188,81.196,81.169,81.194,234000000.0
2007-09-04 17:50:00,81.188,81.204,81.167,81.204,176400000.0
2007-09-04 17:55:00,81.207,81.217,81.102,81.113,201600000.0
2007-09-04 18:00:00,81.115,81.115,81.012,81.012,177600000.0
2007-09-04 18:05:00,81.017,81.02,80.983,81.004,173000000.0
2007-09-04 18:10:00,81.012,81.035,80.996,81.033,88000000.0
2007-09-04 18:15:00,81.026,81.026,80.932,80.963,206400000.0
2007-09-04 18:20:00,80.972,81.001,80.923,80.923,189600000.0
2007-09-04 18:25:00,80.914,80.934,80.834,80.902,136400000.0
2007-09-04 18:30:00,80.876,80.88,80.778,80.857,169400000.0
2007-09-04 18:35:00,80.874,80.921,80.827,80.835,274000000.0
2007-09-04 18:40:00,80.834,80.85,80.801,80.835,295800000.0
2007-09-04 18:45:00,80.84,80.867,80.823,80.839,92800000.0
2007-09-04 18:50:00,80.845,80.874,80.824,80.83,128400000.0
2007-09-04 18:55:00,80.829,80.842,80.814,80.814,121600000.0
2007-09-04 19:00:00,80.813,80.813,80.731,80.753,108800000.0
2007-09-04 19:05:00,80.756,80.774,80.645,80.645,148000000.0
2007-09-04 19:10:00,80.663,80.853,80.663,80.818,78200000.0
2007-09-04 19:15:00,80.828,80.849,80.821,80.826,86400000.0
2007-09-04 19:20:00,80.824,80.856,80.813,80.83,111200000.0
2007-09-04 19:25:00,80.82,80.837,80.76,80.776,92200000.0
2007-09-04 19:30:00,80.807,80.835,80.784,80.797,61200000.0
2007-09-04 19:35:00,80.791,80.793,80.737,80.791,69200000.0
2007-09-04 19:40:00,80.78,80.79,80.738,80.745,55400000.0
2007-09-04 19:45:00,80.782,80.791,80.762,80.764,81000000.0
2007-09-04 19:50:00,80.758,80.78,80.747,80.756,67200000.0
2007-09-04 19:55:00,80.757,80.765,80.705,80.707,64000000.0
2007-09-04 20:00:00,80.702,80.704,80.66,80.661,92800000.0
2007-09-04 20:05:00,80.665,80.709,80.631,80.707,91200000.0
2007-09-04 20:10:00,80.687,80.769,80.676,80.739,70800000.0
2007-09-04 20:15:00,80.743,80.759,80.706,80.723,101800000.0
2007-09-04 20:20:00,80.718,80.748,80.697,80.746,78200000.0
2007-09-04 20:25:00,80.737,80.747,80.708,80.708,64000000.0
2007-09-04 20:30:00,80.708,80.728,80.687,80.708,69800000.0
2007-09-04 20:35:00,80.704,80.732,80.676,80.695,62400000.0
2007-09-04 20:40:00,80.674,80.677,80.632,80.649,64000000.0
2007-09-04 20:45:00,80.67,80.675,80.63,80.66,69200000.0
2007-09-04 20:50:00,80.661,80.691,80.639,80.691,81400000.0
2007-09-04 20:55:00,80.69,80.741,80.666,80.732,58600000.0
2007-09-04 21:00:00,80.739,80.828,80.739,80.792,73600000.0
2007-09-04 21:05:00,80.78,80.8,80.772,80.778,68800000.0
2007-09-04 21:10:00,80.764,80.787,80.738,80.757,67200000.0
2007-09-04 21:15:00,80.761,80.799,80.752,80.778,60800000.0
2007-09-04 21:20:00,80.761,80.812,80.755,80.801,63400000.0
2007-09-04 21:25:00,80.813,80.814,80.741,80.791,86400000.0
2007-09-04 21:30:00,80.772,80.772,80.725,80.768,72000000.0
2007-09-04 21:35:00,80.763,80.859,80.736,80.829,66000000.0
2007-09-04 21:40:00,80.832,80.832,80.67,80.704,64000000.0
2007-09-04 21:45:00,80.698,80.721,80.676,80.712,70800000.0
2007-09-04 21:50:00,80.71,80.721,80.666,80.709,64000000.0
2007-09-04 21:55:00,80.699,80.71,80.678,80.704,74000000.0
2007-09-04 22:00:00,80.711,80.743,80.699,80.743,66600000.0
2007-09-04 22:05:00,80.732,80.759,80.71,80.759,67000000.0
2007-09-04 22:10:00,80.767,80.84,80.767,80.839,62400000.0
2007-09-04 22:15:00,80.836,80.864,80.768,80.864,70400000.0
2007-09-04 22:20:00,80.872,80.913,80.872,80.895,60800000.0
2007-09-04 22:25:00,80.894,80.894,80.854,80.861,51200000.0
2007-09-04 22:30:00,80.862,80.93,80.862,80.922,60200000.0
2007-09-04 22:35:00,80.934,80.973,80.908,80.909,86800000.0
2007-09-04 22:40:00,80.918,80.949,80.912,80.942,60800000.0
2007-09-04 22:45:00,80.942,80.965,80.923,80.923,65600000.0
2007-09-04 22:50:00,80.962,80.982,80.935,80.982,62400000.0
2007-09-04 22:55:00,80.989,81.046,80.989,81.016,78800000.0
2007-09-04 23:00:00,81.023,81.031,80.976,80.976,72000000.0
2007-09-04 23:05:00,80.975,81.024,80.956,81.013,92800000.0
2007-09-04 23:10:00,81.014,81.042,80.985,81.037,63400000.0
2007-09-04 23:15:00,81.034,81.034,80.908,80.908,65600000.0
2007-09-04 23:20:00,80.908,80.934,80.895,80.931,65600000.0
2007-09-04 23:25:00,80.925,80.931,80.86,80.925,68200000.0
2007-09-04 23:30:00,80.923,80.958,80.922,80.939,67200000.0
2007-09-04 23:35:00,80.925,80.963,80.879,80.882,63400000.0
2007-09-04 23:40:00,80.894,80.919,80.884,80.887,96000000.0
2007-09-04 23:45:00,80.871,80.885,80.85,80.858,70400000.0
2007-09-04 23:50:00,80.859,80.86,80.806,80.841,60600000.0
2007-09-04 23:55:00,80.843,80.86,80.746,80.827,56000000.0
2007-09-05 00:00:00,80.839,80.853,80.781,80.808,63800000.0
2007-09-05 00:05:00,80.808,80.852,80.799,80.826,49600000.0
2007-09-05 00:10:00,80.817,80.834,80.802,80.802,64000000.0
2007-09-05 00:15:00,80.832,80.884,80.83,80.871,62400000.0
2007-09-05 00:20:00,80.871,80.904,80.857,80.884,61600000.0
2007-09-05 00:25:00,80.869,80.895,80.86,80.89,80000000.0
2007-09-05 00:30:00,80.845,80.899,80.828,80.834,68800000.0
2007-09-05 00:35:00,80.845,80.907,80.836,80.883,62400000.0
2007-09-05 00:40:00,80.875,80.927,80.872,80.915,78600000.0
2007-09-05 00:45:00,80.916,80.922,80.856,80.856,64000000.0
2007-09-05 00:50:00,80.855,80.928,80.855,80.917,64400000.0
2007-09-05 00:55:00,80.947,81.031,80.947,80.967,62800000.0
2007-09-05 01:00:00,80.944,80.944,80.883,80.883,57600000.0
2007-09-05 01:05:00,80.892,80.978,80.848,80.978,69800000.0
2007-09-05 01:10:00,80.978,81.015,80.968,80.986,67200000.0
2007-09-05 01:15:00,80.991,80.991,80.927,80.949,78400000.0
2007-09-05 01:20:00,80.944,81.001,80.944,81.001,60800000.0
2007-09-05 01:25:00,81.004,81.025,80.974,80.989,68800000.0
2007-09-05 01:30:00,81.001,81.005,80.973,80.995,68200000.0
2007-09-05 01:35:00,80.981,81.092,80.964,81.061,72000000.0
2007-09-05 01:40:00,81.066,81.161,81.066,81.161,61800000.0
2007-09-05 01:45:00,81.16,81.191,81.148,81.19,67200000.0
2007-09-05 01:50:00,81.166,81.166,81.024,81.041,73600000.0
2007-09-05 01:55:00,81.062,81.165,81.062,81.155,60000000.0
2007-09-05 02:00:00,81.164,81.174,81.086,81.086,68800000.0
2007-09-05 02:05:00,81.086,81.086,80.969,80.975,72000000.0
2007-09-05 02:10:00,80.968,81.001,80.952,80.992,57600000.0
2007-09-05 02:15:00,80.988,80.992,80.853,80.988,52800000.0
2007-09-05 02:20:00,80.982,81.026,80.889,80.981,65600000.0
2007-09-05 02:25:00,80.968,80.995,80.942,80.954,64000000.0
2007-09-05 02:30:00,80.954,80.955,80.893,80.941,66000000.0
2007-09-05 02:35:00,80.957,81.019,80.952,81.009,67200000.0
2007-09-05 02:40:00,80.995,81.042,80.985,81.026,57000000.0
2007-09-05 02:45:00,81.036,81.046,81.008,81.008,63800000.0
2007-09-05 02:50:00,80.989,81.005,80.889,80.977,51200000.0
2007-09-05 02:55:00,80.996,80.996,80.946,80.991,47400000.0
2007-09-05 03:00:00,81.006,81.019,80.929,80.994,63400000.0
2007-09-05 03:05:00,80.989,80.993,80.925,80.971,62800000.0
2007-09-05 03:10:00,80.972,81.03,80.965,80.984,56000000.0
2007-09-05 03:15:00,80.978,80.985,80.946,80.957,68800000.0
2007-09-05 03:20:00,80.963,80.986,80.937,80.962,61800000.0
2007-09-05 03:25:00,80.966,81.024,80.923,81.021,72000000.0
2007-09-05 03:30:00,81.01,81.019,80.954,80.979,52200000.0
2007-09-05 03:35:00,80.969,80.974,80.908,80.959,70400000.0
2007-09-05 03:40:00,80.972,80.988,80.961,80.979,60800000.0
2007-09-05 03:45:00,80.961,81.007,80.959,80.985,52800000.0
2007-09-05 03:50:00,80.978,80.984,80.922,80.928,55400000.0
2007-09-05 03:55:00,80.928,80.947,80.89,80.89,68800000.0
2007-09-05 04:00:00,80.89,80.902,80.814,80.83,64400000.0
2007-09-05 04:05:00,80.821,80.853,80.81,80.85,62800000.0
2007-09-05 04:10:00,80.856,80.875,80.828,80.835,62800000.0
2007-09-05 04:15:00,80.835,80.882,80.835,80.874,63400000.0
2007-09-05 04:20:00,80.871,80.903,80.788,80.869,63800000.0
2007-09-05 04:25:00,80.857,80.861,80.804,80.813,62800000.0
2007-09-05 04:30:00,80.799,80.816,80.662,80.752,59200000.0
2007-09-05 04:35:00,80.757,80.788,80.756,80.765,62400000.0
2007-09-05 04:40:00,80.763,80.779,80.748,80.764,55800000.0
2007-09-05 04:45:00,80.761,80.778,80.747,80.778,70400000.0
2007-09-05 04:50:00,80.762,80.762,80.612,80.612,63400000.0
2007-09-05 04:55:00,80.579,80.579,80.46,80.476,67200000.0
2007-09-05 05:00:00,80.47,80.47,80.39,80.425,54400000.0
2007-09-05 05:05:00,80.405,80.514,80.404,80.446,65600000.0
2007-09-05 05:10:00,80.438,80.547,80.428,80.547,62400000.0
2007-09-05 05:15:00,80.539,80.646,80.488,80.614,67600000.0
2007-09-05 05:20:00,80.589,80.6,80.535,80.564,62800000.0
2007-09-05 05:25:00,80.564,80.564,80.511,80.557,60200000.0
2007-09-05 05:30:00,80.558,80.562,80.457,80.466,68800000.0
2007-09-05 05:35:00,80.491,80.515,80.461,80.51,64000000.0
2007-09-05 05:40:00,80.539,80.562,80.511,80.552,62400000.0
2007-09-05 05:45:00,80.525,80.547,80.485,80.508,69200000.0
2007-09-05 05:50:00,80.524,80.54,80.509,80.512,63800000.0
2007-09-05 05:55:00,80.464,80.568,80.455,80.516,62400000.0
2007-09-05 06:00:00,80.52,80.52,80.423,80.429,56000000.0
2007-09-05 06:05:00,80.441,80.465,80.386,80.45,65600000.0
2007-09-05 06:10:00,80.429,80.45,80.262,80.289,65600000.0
2007-09-05 06:15:00,80.298,80.363,80.292,80.31,60800000.0
2007-09-05 06:20:00,80.321,80.333,80.236,80.244,69200000.0
2007-09-05 06:25:00,80.255,80.273,80.143,80.206,44800000.0
2007-09-05 06:30:00,80.208,80.22,80.132,80.145,67200000.0
2007-09-05 06:35:00,80.144,80.202,80.109,80.174,64000000.0
2007-09-05 06:40:00,80.182,80.314,80.178,80.314,68800000.0
2007-09-05 06:45:00,80.331,80.333,80.273,80.314,64000000.0
2007-09-05 06:50:00,80.296,80.296,80.208,80.249,71400000.0
2007-09-05 06:55:00,80.248,80.338,80.22,80.338,62400000.0
2007-09-05 07:00:00,80.353,80.4,80.331,80.346,72000000.0
2007-09-05 07:05:00,80.332,80.379,80.305,80.363,64000000.0
2007-09-05 07:10:00,80.372,80.393,80.255,80.274,60600000.0
2007-09-05 07:15:00,80.293,80.293,80.203,80.263,65600000.0
2007-09-05 07:20:00,80.271,80.293,80.261,80.29,72000000.0
2007-09-05 07:25:00,80.298,80.329,80.261,80.261,73600000.0
2007-09-05 07:30:00,80.245,80.252,80.155,80.155,69800000.0
2007-09-05 07:35:00,80.155,80.224,80.123,80.222,62400000.0
2007-09-05 07:40:00,80.238,80.294,80.238,80.271,59200000.0
2007-09-05 07:45:00,80.261,80.292,80.196,80.212,68800000.0
2007-09-05 07:50:00,80.218,80.253,80.202,80.238,62400000.0
2007-09-05 07:55:00,80.235,80.274,80.196,80.226,63400000.0
2007-09-05 08:00:00,80.219,80.222,80.171,80.186,61000000.0
2007-09-05 08:05:00,80.209,80.229,80.18,80.18,68800000.0
2007-09-05 08:10:00,80.165,80.18,80.056,80.056,63400000.0
2007-09-05 08:15:00,80.033,80.056,79.981,80.056,72000000.0
2007-09-05 08:20:00,80.058,80.199,80.03,80.194,73000000.0
2007-09-05 08:25:00,80.176,80.187,80.13,80.177,64000000.0
2007-09-05 08:30:00,80.165,80.165,80.061,80.071,63400000.0
2007-09-05 08:35:00,80.06,80.06,79.89,79.946,73000000.0
2007-09-05 08:40:00,79.959,80.034,79.924,80.033,72000000.0
2007-09-05 08:45:00,80.037,80.175,80.037,80.165,68800000.0
2007-09-05 08:50:00,80.155,80.294,80.155,80.264,72000000.0
2007-09-05 08:55:00,80.27,80.285,80.242,80.276,64000000.0
2007-09-05 09:00:00,80.279,80.285,80.134,80.134,66600000.0
2007-09-05 09:05:00,80.108,80.213,80.103,80.213,67600000.0
2007-09-05 09:10:00,80.218,80.258,80.175,80.258,60800000.0
2007-09-05 09:15:00,80.276,80.361,80.276,80.349,62800000.0
2007-09-05 09:20:00,80.333,80.333,80.266,80.284,69800000.0
2007-09-05 09:25:00,80.298,80.304,80.245,80.257,59200000.0
2007-09-05 09:30:00,80.257,80.286,80.225,80.285,64000000.0
2007-09-05 09:35:00,80.275,80.295,80.163,80.163,68800000.0
2007-09-05 09:40:00,80.17,80.177,80.111,80.111,66600000.0
2007-09-05 09:45:00,80.104,80.113,80.017,80.067,61200000.0
2007-09-05 09:50:00,80.083,80.151,80.078,80.142,66600000.0
2007-09-05 09:55:00,80.131,80.145,80.029,80.107,78400000.0
2007-09-05 10:00:00,80.119,80.275,80.119,80.268,63000000.0
2007-09-05 10:05:00,80.267,80.329,80.267,80.285,67200000.0
2007-09-05 10:10:00,80.279,80.356,80.262,80.33,65600000.0
2007-09-05 10:15:00,80.322,80.351,80.296,80.325,59200000.0
2007-09-05 10:20:00,80.336,80.374,80.317,80.361,68200000.0
2007-09-05 10:25:00,80.363,80.363,80.291,80.291,59200000.0
2007-09-05 10:30:00,80.277,80.434,80.277,80.434,65600000.0
2007-09-05 10:35:00,80.43,80.544,80.416,80.543,57600000.0
2007-09-05 10:40:00,80.533,80.533,80.404,80.404,63400000.0
2007-09-05 10:45:00,80.392,80.526,80.392,80.468,62400000.0
2007-09-05 10:50:00,80.459,80.48,80.405,80.453,73600000.0
2007-09-05 10:55:00,80.458,80.482,80.345,80.444,68200000.0
2007-09-05 11:00:00,80.446,80.446,80.387,80.412,68800000.0
2007-09-05 11:05:00,80.422,80.513,80.422,80.497,82000000.0
2007-09-05 11:10:00,80.507,80.509,80.415,80.415,67200000.0
2007-09-05 11:15:00,80.404,80.422,80.372,80.393,65600000.0
2007-09-05 11:20:00,80.393,80.393,80.341,80.347,64000000.0
2007-09-05 11:25:00,80.337,80.347,80.301,80.301,72400000.0
2007-09-05 11:30:00,80.302,80.357,80.302,80.338,68800000.0
2007-09-05 11:35:00,80.338,80.374,80.316,80.326,57000000.0
2007-09-05 11:40:00,80.321,80.376,80.32,80.375,67600000.0
2007-09-05 11:45:00,80.36,80.36,80.272,80.272,67200000.0
2007-09-05 11:50:00,80.253,80.368,80.253,80.368,65000000.0
2007-09-05 11:55:00,80.373,80.373,80.266,80.282,64000000.0
2007-09-05 12:00:00,80.284,80.334,80.27,80.309,65000000.0
2007-09-05 12:05:00,80.311,80.322,80.258,80.269,66600000.0
2007-09-05 12:10:00,80.27,80.277,80.241,80.268,59200000.0
2007-09-05 12:15:00,80.266,80.339,80.252,80.335,71800000.0
2007-09-05 12:20:00,80.32,80.376,80.313,80.335,73600000.0
2007-09-05 12:25:00,80.347,80.347,80.288,80.293,63800000.0
2007-09-05 12:30:00,80.291,80.304,80.248,80.273,69800000.0
2007-09-05 12:35:00,80.27,80.289,80.162,80.221,67200000.0
2007-09-05 12:40:00,80.205,80.28,80.193,80.265,72400000.0
2007-09-05 12:45:00,80.262,80.262,80.155,80.18,68200000.0
2007-09-05 12:50:00,80.189,80.189,80.113,80.153,60200000.0
2007-09-05 12:55:00,80.151,80.185,80.136,80.144,72800000.0
2007-09-05 13:00:00,80.137,80.145,80.017,80.029,67200000.0
2007-09-05 13:05:00,80.04,80.082,80.034,80.055,68800000.0
2007-09-05 13:10:00,80.059,80.174,80.043,80.166,70400000.0
2007-09-05 13:15:00,80.178,80.178,80.117,80.134,70400000.0
2007-09-05 13:20:00,80.127,80.174,80.008,80.008,65600000.0
2007-09-05 13:25:00,80.011,80.031,79.918,79.994,75000000.0
2007-09-05 13:30:00,79.987,80.019,79.947,80.006,67200000.0
2007-09-05 13:35:00,80.004,80.032,80.003,80.006,117200000.0
2007-09-05 13:40:00,80.012,80.012,79.976,79.989,128000000.0
2007-09-05 13:45:00,79.995,80.039,79.994,80.034,88400000.0
2007-09-05 13:50:00,80.023,80.023,79.98,79.992,91200000.0
2007-09-05 13:55:00,80.006,80.024,79.979,80.007,104000000.0
2007-09-05 14:00:00,80.029,80.069,80.029,80.065,119400000.0
2007-09-05 14:05:00,80.069,80.069,79.989,80.006,150200000.0
2007-09-05 14:10:00,80.005,80.007,79.908,79.938,102800000.0
2007-09-05 14:15:00,79.946,79.946,79.67,79.67,95800000.0
2007-09-05 14:20:00,79.637,79.649,79.508,79.542,139000000.0
2007-09-05 14:25:00,79.531,79.584,79.496,79.541,91200000.0
2007-09-05 14:30:00,79.529,79.529,79.392,79.478,140200000.0
2007-09-05 14:35:00,79.505,79.555,79.474,79.5,107200000.0
2007-09-05 14:40:00,79.493,79.592,79.493,79.58,119800000.0
2007-09-05 14:45:00,79.598,79.757,79.598,79.713,89600000.0
2007-09-05 14:50:00,79.688,79.742,79.646,79.742,103800000.0
2007-09-05 14:55:00,79.734,79.735,79.623,79.64,75200000.0
2007-09-05 15:00:00,79.653,79.675,79.611,79.666,91400000.0
2007-09-05 15:05:00,79.663,79.784,79.657,79.675,86400000.0
2007-09-05 15:10:00,79.698,79.722,79.637,79.711,160000000.0
2007-09-05 15:15:00,79.725,79.739,79.645,79.652,120400000.0
2007-09-05 15:20:00,79.657,79.818,79.65,79.811,126200000.0
2007-09-05 15:25:00,79.813,79.815,79.65,79.746,212200000.0
2007-09-05 15:30:00,79.677,79.799,79.608,79.797,259600000.0
2007-09-05 15:35:00,79.803,79.895,79.8,79.808,192400000.0
2007-09-05 15:40:00,79.824,79.824,79.643,79.67,158400000.0
2007-09-05 15:45:00,79.697,79.772,79.686,79.735,99000000.0
2007-09-05 15:50:00,79.743,79.774,79.694,79.702,128400000.0
2007-09-05 15:55:00,79.722,79.728,79.568,79.568,143400000.0
2007-09-05 16:00:00,79.488,79.488,79.16,79.244,223800000.0
2007-09-05 16:05:00,79.272,79.276,79.167,79.247,205400000.0
2007-09-05 16:10:00,79.229,79.282,79.175,79.227,173200000.0
2007-09-05 16:15:00,79.245,79.311,79.219,79.311,175400000.0
2007-09-05 16:20:00,79.299,79.306,79.128,79.144,140200000.0
2007-09-05 16:25:00,79.144,79.284,79.137,79.278,124800000.0
2007-09-05 16:30:00,79.304,79.362,79.227,79.229,160400000.0
2007-09-05 16:35:00,79.227,79.234,79.129,79.178,219600000.0
2007-09-05 16:40:00,79.183,79.219,79.177,79.179,213000000.0
2007-09-05 16:45:00,79.161,79.203,79.151,79.173,230400000.0
2007-09-05 16:50:00,79.169,79.281,79.164,79.281,195000000.0
2007-09-05 16:55:00,79.27,79.34,79.231,79.34,147200000.0
2007-09-05 17:00:00,79.305,79.305,79.173,79.173,209000000.0
2007-09-05 17:05:00,79.15,79.248,79.14,79.222,277000000.0
2007-09-05 17:10:00,79.201,79.253,79.185,79.253,140000000.0
2007-09-05 17:15:00,79.258,79.344,79.245,79.344,157400000.0
2007-09-05 17:20:00,79.37,79.372,79.288,79.296,88000000.0
2007-09-05 17:25:00,79.303,79.311,79.253,79.263,158400000.0
2007-09-05 17:30:00,79.258,79.261,79.19,79.216,258600000.0
2007-09-05 17:35:00,79.216,79.216,79.148,79.163,144400000.0
2007-09-05 17:40:00,79.157,79.318,79.157,79.318,149600000.0
2007-09-05 17:45:00,79.314,79.324,79.266,79.305,234000000.0
2007-09-05 17:50:00,79.301,79.314,79.262,79.307,178400000.0
2007-09-05 17:55:00,79.315,79.416,79.315,79.398,201400000.0
2007-09-05 18:00:00,79.403,79.403,79.359,79.369,178000000.0
2007-09-05 18:05:00,79.374,79.388,79.334,79.355,173000000.0
2007-09-05 18:10:00,79.356,79.473,79.348,79.462,87400000.0
2007-09-05 18:15:00,79.482,79.514,79.464,79.464,205000000.0
2007-09-05 18:20:00,79.455,79.557,79.455,79.557,188200000.0
2007-09-05 18:25:00,79.575,79.688,79.569,79.649,136600000.0
2007-09-05 18:30:00,79.676,79.68,79.58,79.599,169600000.0
2007-09-05 18:35:00,79.594,79.597,79.565,79.568,274400000.0
2007-09-05 18:40:00,79.567,79.581,79.537,79.554,296200000.0
2007-09-05 18:45:00,79.544,79.572,79.522,79.533,92200000.0
2007-09-05 18:50:00,79.552,79.559,79.513,79.533,127400000.0
2007-09-05 18:55:00,79.536,79.556,79.523,79.554,121800000.0
2007-09-05 19:00:00,79.546,79.628,79.538,79.575,109200000.0
2007-09-05 19:05:00,79.566,79.597,79.55,79.564,148800000.0
2007-09-05 19:10:00,79.555,79.559,79.418,79.418,77800000.0
2007-09-05 19:15:00,79.379,79.44,79.379,79.431,86400000.0
2007-09-05 19:20:00,79.421,79.425,79.301,79.308,110400000.0
2007-09-05 19:25:00,79.312,79.335,79.26,79.275,93200000.0
2007-09-05 19:30:00,79.266,79.266,79.238,79.253,60200000.0
2007-09-05 19:35:00,79.253,79.288,79.242,79.279,69200000.0
2007-09-05 19:40:00,79.266,79.296,79.256,79.272,56000000.0
2007-09-05 19:45:00,79.291,79.291,79.267,79.272,87800000.0
2007-09-05 19:50:00,79.27,79.275,79.2,79.249,66600000.0
2007-09-05 19:55:00,79.248,79.253,79.186,79.186,63400000.0
2007-09-05 20:00:00,79.203,79.239,79.032,79.032,92800000.0
2007-09-05 20:05:00,79.016,79.073,79.006,79.024,90600000.0
2007-09-05 20:10:00,79.011,79.033,78.9,78.957,71400000.0
2007-09-05 20:15:00,78.959,79.07,78.897,78.9,102400000.0
2007-09-05 20:20:00,78.91,78.961,78.882,78.921,78800000.0
2007-09-05 20:25:00,78.913,78.924,78.861,78.9,64000000.0
2007-09-05 20:30:00,78.913,79.004,78.913,78.942,69800000.0
2007-09-05 20:35:00,78.955,78.991,78.892,78.991,62400000.0
2007-09-05 20:40:00,79.014,79.014,78.894,78.917,59200000.0
2007-09-05 20:45:00,78.916,78.916,78.844,78.845,68200000.0
2007-09-05 20:50:00,78.867,78.876,78.786,78.874,81000000.0
2007-09-05 20:55:00,78.915,79.031,78.91,79.021,58000000.0
2007-09-05 21:00:00,79.036,79.036,78.938,78.948,73600000.0
2007-09-05 21:05:00,78.943,79.061,78.929,79.061,68800000.0
2007-09-05 21:10:00,79.022,79.034,78.966,79.004,67200000.0
2007-09-05 21:15:00,79.009,79.011,78.921,78.997,67200000.0
2007-09-05 21:20:00,78.968,79.01,78.927,78.97,64000000.0
2007-09-05 21:25:00,78.979,78.982,78.939,78.973,88000000.0
2007-09-05 21:30:00,78.979,79.003,78.97,78.98,72000000.0
2007-09-05 21:35:00,78.982,79.009,78.902,79.002,67200000.0
2007-09-05 21:40:00,79.01,79.08,78.935,79.049,64400000.0
2007-09-05 21:45:00,79.072,79.206,79.072,79.191,70400000.0
2007-09-05 21:50:00,79.197,79.232,79.154,79.154,64000000.0
2007-09-05 21:55:00,79.152,79.153,79.052,79.052,73600000.0
2007-09-05 22:00:00,79.053,79.164,79.048,79.164,65600000.0
2007-09-05 22:05:00,79.168,79.198,79.117,79.152,68800000.0
2007-09-05 22:10:00,79.148,79.168,79.111,79.118,62400000.0
2007-09-05 22:15:00,79.115,79.146,79.078,79.091,70400000.0
2007-09-05 22:20:00,79.104,79.115,79.062,79.068,60200000.0
2007-09-05 22:25:00,79.081,79.106,79.078,79.08,51200000.0
2007-09-05 22:30:00,79.084,79.104,79.074,79.1,54800000.0
2007-09-05 22:35:00,79.097,79.112,79.087,79.102,85800000.0
2007-09-05 22:40:00,79.087,79.12,79.061,79.103,62400000.0
2007-09-05 22:45:00,79.121,79.138,79.042,79.083,70400000.0
2007-09-05 22:50:00,79.103,79.128,79.091,79.108,49600000.0
2007-09-05 22:55:00,79.102,79.109,79.057,79.095,79400000.0
2007-09-05 23:00:00,79.088,79.088,79.011,79.011,72000000.0
2007-09-05 23:05:00,79.005,79.017,78.969,79.008,92800000.0
2007-09-05 23:10:00,79.021,79.055,78.999,79.041,64000000.0
2007-09-05 23:15:00,79.027,79.061,79.015,79.049,66000000.0
2007-09-05 23:20:00,79.053,79.113,79.053,79.104,65600000.0
2007-09-05 23:25:00,79.102,79.129,79.063,79.102,68800000.0
2007-09-05 23:30:00,79.099,79.167,79.09,79.167,67200000.0
2007-09-05 23:35:00,79.163,79.179,79.095,79.154,64000000.0
2007-09-05 23:40:00,79.154,79.154,79.079,79.104,95800000.0
2007-09-05 23:45:00,79.121,79.131,79.094,79.114,54400000.0
2007-09-05 23:50:00,79.111,79.111,79.027,79.059,60800000.0
2007-09-05 23:55:00,79.048,79.107,78.993,79.066,59600000.0
2007-09-06 00:00:00,79.079,79.079,79.03,79.055,64400000.0
2007-09-06 00:05:00,79.063,79.064,79.018,79.028,52800000.0
2007-09-06 00:10:00,79.031,79.031,78.978,79.025,64000000.0
2007-09-06 00:15:00,79.027,79.031,78.978,78.99,55800000.0
2007-09-06 00:20:00,78.984,79.049,78.984,79.036,75200000.0
2007-09-06 00:25:00,79.056,79.081,79.012,79.065,80800000.0
2007-09-06 00:30:00,79.061,79.079,79.043,79.057,68800000.0
2007-09-06 00:35:00,79.046,79.046,78.999,79.026,67200000.0
2007-09-06 00:40:00,79.03,79.079,79.014,79.079,78400000.0
2007-09-06 00:45:00,79.093,79.145,79.086,79.091,64000000.0
2007-09-06 00:50:00,79.082,79.111,79.052,79.107,64000000.0
2007-09-06 00:55:00,79.088,79.171,79.077,79.171,62800000.0
2007-09-06 01:00:00,79.173,79.201,79.146,79.146,60800000.0
2007-09-06 01:05:00,79.154,79.154,79.09,79.118,69800000.0
2007-09-06 01:10:00,79.121,79.121,79.067,79.067,66600000.0
2007-09-06 01:15:00,79.049,79.055,78.961,78.982,78800000.0
2007-09-06 01:20:00,78.972,78.972,78.881,78.881,61200000.0
2007-09-06 01:25:00,78.846,78.85,78.787,78.813,68800000.0
2007-09-06 01:30:00,78.828,78.853,78.719,78.803,68800000.0
2007-09-06 01:35:00,78.822,78.838,78.721,78.734,71400000.0
2007-09-06 01:40:00,78.736,78.797,78.736,78.779,56000000.0
2007-09-06 01:45:00,78.792,78.794,78.703,78.703,75200000.0
2007-09-06 01:50:00,78.685,78.685,78.512,78.586,73000000.0
2007-09-06 01:55:00,78.59,78.72,78.568,78.71,59200000.0
2007-09-06 02:00:00,78.705,78.78,78.693,78.734,68600000.0
2007-09-06 02:05:00,78.714,78.779,78.683,78.688,72000000.0
2007-09-06 02:10:00,78.699,78.874,78.699,78.873,57600000.0
2007-09-06 02:15:00,78.864,78.877,78.783,78.825,52800000.0
2007-09-06 02:20:00,78.817,78.864,78.72,78.807,64400000.0
2007-09-06 02:25:00,78.812,78.819,78.771,78.78,64000000.0
2007-09-06 02:30:00,78.776,78.842,78.732,78.841,65000000.0
2007-09-06 02:35:00,78.85,78.858,78.831,78.831,67200000.0
2007-09-06 02:40:00,78.825,78.85,78.777,78.777,57600000.0
2007-09-06 02:45:00,78.779,78.89,78.779,78.884,70400000.0
2007-09-06 02:50:00,78.888,78.896,78.789,78.864,54800000.0
2007-09-06 02:55:00,78.865,78.899,78.832,78.864,58000000.0
2007-09-06 03:00:00,78.89,78.948,78.808,78.884,64400000.0
2007-09-06 03:05:00,78.894,78.921,78.882,78.9,62400000.0
2007-09-06 03:10:00,78.882,78.888,78.848,78.888,56000000.0
2007-09-06 03:15:00,78.896,78.938,78.876,78.884,69200000.0
2007-09-06 03:20:00,78.893,78.925,78.871,78.909,62400000.0
2007-09-06 03:25:00,78.9,78.937,78.886,78.93,72000000.0
2007-09-06 03:30:00,78.98,79.151,78.936,79.151,52800000.0
2007-09-06 03:35:00,79.169,79.201,79.005,79.032,70800000.0
2007-09-06 03:40:00,79.005,79.073,79.0,79.023,60800000.0
2007-09-06 03:45:00,79.011,79.046,79.009,79.046,52800000.0
2007-09-06 03:50:00,79.054,79.118,79.053,79.115,54800000.0
2007-09-06 03:55:00,79.102,79.199,79.095,79.178,68800000.0
2007-09-06 04:00:00,79.161,79.245,79.155,79.233,63400000.0
2007-09-06 04:05:00,79.236,79.338,79.236,79.265,61800000.0
2007-09-06 04:10:00,79.251,79.273,79.237,79.267,62400000.0
2007-09-06 04:15:00,79.272,79.342,79.26,79.333,64000000.0
2007-09-06 04:20:00,79.362,79.42,79.277,79.42,63800000.0
2007-09-06 04:25:00,79.434,79.434,79.399,79.405,62400000.0
2007-09-06 04:30:00,79.414,79.438,79.285,79.369,59600000.0
2007-09-06 04:35:00,79.369,79.369,79.315,79.315,61800000.0
2007-09-06 04:40:00,79.288,79.288,79.195,79.234,56000000.0
2007-09-06 04:45:00,79.244,79.325,79.238,79.322,70400000.0
2007-09-06 04:50:00,79.347,79.357,79.328,79.347,64000000.0
2007-09-06 04:55:00,79.353,79.424,79.353,79.42,60800000.0
2007-09-06 05:00:00,79.41,79.46,79.41,79.448,54200000.0
2007-09-06 05:05:00,79.46,79.468,79.429,79.429,64400000.0
2007-09-06 05:10:00,79.419,79.429,79.394,79.428,62400000.0
2007-09-06 05:15:00,79.398,79.499,79.32,79.489,66600000.0
2007-09-06 05:20:00,79.506,79.553,79.479,79.506,61800000.0
2007-09-06 05:25:00,79.525,79.591,79.521,79.577,60800000.0
2007-09-06 05:30:00,79.569,79.592,79.553,79.576,62400000.0
2007-09-06 05:35:00,79.571,79.573,79.409,79.409,64400000.0
2007-09-06 05:40:00,79.397,79.444,79.395,79.444,62400000.0
2007-09-06 05:45:00,79.421,79.469,79.413,79.439,70400000.0
2007-09-06 05:50:00,79.418,79.424,79.399,79.419,64400000.0
2007-09-06 05:55:00,79.346,79.421,79.31,79.408,62400000.0
2007-09-06 06:00:00,79.432,79.493,79.412,79.471,56000000.0
2007-09-06 06:05:00,79.466,79.469,79.402,79.437,65600000.0
2007-09-06 06:10:00,79.443,79.457,79.357,79.427,64400000.0
2007-09-06 06:15:00,79.418,79.448,79.409,79.429,60800000.0
2007-09-06 06:20:00,79.413,79.482,79.407,79.478,67200000.0
2007-09-06 06:25:00,79.47,79.6,79.439,79.54,54800000.0
2007-09-06 06:30:00,79.536,79.563,79.512,79.53,67200000.0
2007-09-06 06:35:00,79.528,79.608,79.508,79.596,64000000.0
2007-09-06 06:40:00,79.599,79.636,79.566,79.636,68800000.0
2007-09-06 06:45:00,79.658,79.672,79.628,79.649,64000000.0
2007-09-06 06:50:00,79.636,79.651,79.469,79.503,71400000.0
2007-09-06 06:55:00,79.499,79.541,79.482,79.536,62200000.0
2007-09-06 07:00:00,79.538,79.593,79.527,79.593,71800000.0
2007-09-06 07:05:00,79.583,79.583,79.536,79.563,64400000.0
2007-09-06 07:10:00,79.564,79.564,79.445,79.517,61200000.0
2007-09-06 07:15:00,79.528,79.563,79.513,79.516,65600000.0
2007-09-06 07:20:00,79.52,79.555,79.506,79.539,71400000.0
2007-09-06 07:25:00,79.541,79.557,79.411,79.411,73600000.0
2007-09-06 07:30:00,79.431,79.457,79.416,79.426,70800000.0
2007-09-06 07:35:00,79.417,79.476,79.393,79.449,62800000.0
2007-09-06 07:40:00,79.432,79.432,79.397,79.412,54400000.0
2007-09-06 07:45:00,79.433,79.49,79.433,79.49,69200000.0
2007-09-06 07:50:00,79.481,79.535,79.459,79.535,62400000.0
2007-09-06 07:55:00,79.542,79.572,79.507,79.507,64000000.0
2007-09-06 08:00:00,79.505,79.565,79.484,79.55,60200000.0
2007-09-06 08:05:00,79.567,79.587,79.503,79.503,69200000.0
2007-09-06 08:10:00,79.501,79.559,79.501,79.509,64400000.0
2007-09-06 08:15:00,79.514,79.533,79.488,79.514,70800000.0
2007-09-06 08:20:00,79.509,79.66,79.497,79.632,73600000.0
2007-09-06 08:25:00,79.61,79.663,79.603,79.641,64000000.0
2007-09-06 08:30:00,79.631,79.632,79.566,79.588,64000000.0
2007-09-06 08:35:00,79.594,79.599,79.493,79.513,73000000.0
2007-09-06 08:40:00,79.523,79.547,79.498,79.498,72000000.0
2007-09-06 08:45:00,79.493,79.513,79.479,79.503,68200000.0
2007-09-06 08:50:00,79.513,79.526,79.431,79.488,71800000.0
2007-09-06 08:55:00,79.512,79.535,79.502,79.505,63400000.0
2007-09-06 09:00:00,79.501,79.522,79.471,79.507,67200000.0
2007-09-06 09:05:00,79.513,79.569,79.494,79.569,67200000.0
2007-09-06 09:10:00,79.577,79.619,79.562,79.601,60800000.0
2007-09-06 09:15:00,79.607,79.703,79.607,79.703,61800000.0
2007-09-06 09:20:00,79.722,79.86,79.721,79.853,70400000.0
2007-09-06 09:25:00,79.849,79.849,79.755,79.819,59200000.0
2007-09-06 09:30:00,79.822,80.011,79.808,80.011,64000000.0
2007-09-06 09:35:00,80.028,80.064,79.909,79.98,68800000.0
2007-09-06 09:40:00,79.998,80.006,79.957,79.996,67600000.0
2007-09-06 09:45:00,80.005,80.005,79.941,79.967,60800000.0
2007-09-06 09:50:00,79.96,79.974,79.854,79.854,67200000.0
2007-09-06 09:55:00,79.819,79.819,79.7,79.784,78400000.0
2007-09-06 10:00:00,79.79,79.801,79.672,79.751,62400000.0
2007-09-06 10:05:00,79.784,79.789,79.743,79.767,67200000.0
2007-09-06 10:10:00,79.763,79.8,79.737,79.8,65400000.0
2007-09-06 10:15:00,79.797,79.844,79.794,79.844,59200000.0
2007-09-06 10:20:00,79.837,79.857,79.807,79.811,68200000.0
2007-09-06 10:25:00,79.816,79.828,79.786,79.787,58600000.0
2007-09-06 10:30:00,79.769,79.773,79.731,79.759,66000000.0
2007-09-06 10:35:00,79.762,79.85,79.708,79.844,57600000.0
2007-09-06 10:40:00,79.843,79.885,79.824,79.885,64000000.0
2007-09-06 10:45:00,79.882,79.889,79.847,79.862,62400000.0
2007-09-06 10:50:00,79.853,79.919,79.836,79.898,72400000.0
2007-09-06 10:55:00,79.909,79.971,79.853,79.964,69200000.0
2007-09-06 11:00:00,79.984,79.986,79.918,79.965,68200000.0
2007-09-06 11:05:00,79.976,80.017,79.94,80.005,81600000.0
2007-09-06 11:10:00,80.007,80.022,79.988,79.995,66600000.0
2007-09-06 11:15:00,79.986,79.988,79.917,79.921,65000000.0
2007-09-06 11:20:00,79.929,79.955,79.902,79.928,64000000.0
2007-09-06 11:25:00,79.938,79.998,79.92,79.964,72000000.0
2007-09-06 11:30:00,79.958,79.958,79.822,79.822,68800000.0
2007-09-06 11:35:00,79.816,79.86,79.804,79.823,57600000.0
2007-09-06 11:40:00,79.816,79.857,79.809,79.818,67200000.0
2007-09-06 11:45:00,79.825,79.828,79.793,79.816,67200000.0
2007-09-06 11:50:00,79.813,79.876,79.813,79.876,65600000.0
2007-09-06 11:55:00,79.875,79.892,79.808,79.881,64000000.0
2007-09-06 12:00:00,79.868,79.868,79.714,79.732,66000000.0
2007-09-06 12:05:00,79.728,79.733,79.548,79.548,67200000.0
2007-09-06 12:10:00,79.516,79.523,79.435,79.461,59200000.0
2007-09-06 12:15:00,79.485,79.513,79.384,79.423,72000000.0
2007-09-06 12:20:00,79.437,79.483,79.421,79.476,73600000.0
2007-09-06 12:25:00,79.502,79.502,79.435,79.443,64800000.0
2007-09-06 12:30:00,79.427,79.443,79.378,79.42,70400000.0
2007-09-06 12:35:00,79.425,79.468,79.369,79.465,67200000.0
2007-09-06 12:40:00,79.458,79.477,79.436,79.444,73600000.0
2007-09-06 12:45:00,79.444,79.459,79.424,79.439,68800000.0
2007-09-06 12:50:00,79.435,79.435,79.375,79.375,61200000.0
2007-09-06 12:55:00,79.378,79.393,79.316,79.316,72000000.0
2007-09-06 13:00:00,79.321,79.353,79.317,79.337,67200000.0
2007-09-06 13:05:00,79.331,79.388,79.331,79.349,68600000.0
2007-09-06 13:10:00,79.351,79.384,79.3,79.3,70200000.0
2007-09-06 13:15:00,79.316,79.325,79.141,79.174,70800000.0
2007-09-06 13:20:00,79.174,79.261,79.174,79.261,66000000.0
2007-09-06 13:25:00,79.253,79.365,79.247,79.34,75200000.0
2007-09-06 13:30:00,79.334,79.346,79.308,79.32,67200000.0
2007-09-06 13:35:00,79.309,79.327,79.306,79.326,116800000.0
2007-09-06 13:40:00,79.336,79.419,79.32,79.4,127400000.0
2007-09-06 13:45:00,79.398,79.404,79.25,79.264,88000000.0
2007-09-06 13:50:00,79.247,79.247,79.209,79.232,90600000.0
2007-09-06 13:55:00,79.232,79.236,79.192,79.203,103400000.0
2007-09-06 14:00:00,79.217,79.243,79.188,79.188,118800000.0
2007-09-06 14:05:00,79.187,79.214,79.173,79.211,149800000.0
2007-09-06 14:10:00,79.223,79.293,79.221,79.293,102400000.0
2007-09-06 14:15:00,79.296,79.322,79.288,79.294,96000000.0
2007-09-06 14:20:00,79.312,79.344,79.308,79.332,138600000.0
2007-09-06 14:25:00,79.314,79.362,79.31,79.326,90000000.0
2007-09-06 14:30:00,79.354,79.48,79.354,79.48,140200000.0
2007-09-06 14:35:00,79.494,79.534,79.445,79.534,107200000.0
2007-09-06 14:40:00,79.531,79.536,79.481,79.514,119800000.0
2007-09-06 14:45:00,79.523,79.533,79.451,79.462,90000000.0
2007-09-06 14:50:00,79.455,79.476,79.353,79.382,104000000.0
2007-09-06 14:55:00,79.364,79.414,79.306,79.414,75200000.0
2007-09-06 15:00:00,79.407,79.568,79.373,79.563,91400000.0
2007-09-06 15:05:00,79.572,79.582,79.539,79.557,85800000.0
2007-09-06 15:10:00,79.566,79.703,79.564,79.666,160000000.0
2007-09-06 15:15:00,79.677,79.697,79.634,79.646,120000000.0
2007-09-06 15:20:00,79.622,79.631,79.583,79.616,126400000.0
2007-09-06 15:25:00,79.604,79.656,79.547,79.631,213600000.0
2007-09-06 15:30:00,79.562,79.705,79.562,79.627,259000000.0
2007-09-06 15:35:00,79.62,79.62,79.453,79.458,192600000.0
2007-09-06 15:40:00,79.429,79.5,79.359,79.475,158200000.0
2007-09-06 15:45:00,79.501,79.513,79.451,79.46,98600000.0
2007-09-06 15:50:00,79.468,79.488,79.392,79.399,128400000.0
2007-09-06 15:55:00,79.373,79.373,79.237,79.237,142800000.0
2007-09-06 16:00:00,79.255,79.309,79.238,79.238,223200000.0
2007-09-06 16:05:00,79.211,79.241,79.162,79.2,204200000.0
2007-09-06 16:10:00,79.192,79.288,79.179,79.267,170400000.0
2007-09-06 16:15:00,79.273,79.273,79.238,79.268,176800000.0
2007-09-06 16:20:00,79.27,79.28,79.238,79.277,141200000.0
2007-09-06 16:25:00,79.297,79.435,79.297,79.413,124200000.0
2007-09-06 16:30:00,79.423,79.471,79.382,79.471,160400000.0
2007-09-06 16:35:00,79.492,79.559,79.492,79.559,221000000.0
2007-09-06 16:40:00,79.564,79.589,79.524,79.524,213200000.0
2007-09-06 16:45:00,79.532,79.533,79.487,79.487,230400000.0
2007-09-06 16:50:00,79.504,79.548,79.47,79.508,195200000.0
2007-09-06 16:55:00,79.505,79.555,79.474,79.5,146600000.0
2007-09-06 17:00:00,79.53,79.53,79.425,79.436,209000000.0
2007-09-06 17:05:00,79.437,79.455,79.412,79.415,277000000.0
2007-09-06 17:10:00,79.416,79.549,79.416,79.549,141600000.0
2007-09-06 17:15:00,79.543,79.567,79.496,79.567,156600000.0
2007-09-06 17:20:00,79.563,79.745,79.542,79.724,88000000.0
2007-09-06 17:25:00,79.765,79.848,79.765,79.806,158400000.0
2007-09-06 17:30:00,79.809,79.898,79.79,79.806,257400000.0
2007-09-06 17:35:00,79.812,79.817,79.77,79.805,144000000.0
2007-09-06 17:40:00,79.801,79.82,79.784,79.816,148600000.0
2007-09-06 17:45:00,79.817,79.862,79.788,79.833,233400000.0
2007-09-06 17:50:00,79.813,79.821,79.733,79.733,177400000.0
2007-09-06 17:55:00,79.719,79.753,79.701,79.709,202000000.0
2007-09-06 18:00:00,79.72,79.75,79.714,79.731,178000000.0
2007-09-06 18:05:00,79.732,79.761,79.693,79.693,172800000.0
2007-09-06 18:10:00,79.685,79.721,79.677,79.712,88400000.0
2007-09-06 18:15:00,79.753,79.871,79.753,79.776,206200000.0
2007-09-06 18:20:00,79.769,79.833,79.769,79.812,188200000.0
2007-09-06 18:25:00,79.799,79.811,79.748,79.777,135400000.0
2007-09-06 18:30:00,79.785,79.798,79.761,79.773,169600000.0
2007-09-06 18:35:00,79.772,79.833,79.766,79.814,276400000.0
2007-09-06 18:40:00,79.811,79.83,79.773,79.774,296000000.0
2007-09-06 18:45:00,79.784,79.784,79.737,79.745,92600000.0
2007-09-06 18:50:00,79.762,79.789,79.755,79.766,128000000.0
2007-09-06 18:55:00,79.767,79.795,79.762,79.795,121600000.0
2007-09-06 19:00:00,79.802,79.825,79.795,79.81,108800000.0
2007-09-06 19:05:00,79.821,79.833,79.768,79.772,148000000.0
2007-09-06 19:10:00,79.773,79.795,79.697,79.712,78400000.0
2007-09-06 19:15:00,79.684,79.715,79.647,79.707,86400000.0
2007-09-06 19:20:00,79.704,79.739,79.678,79.738,110400000.0
2007-09-06 19:25:00,79.721,79.802,79.712,79.789,93000000.0
2007-09-06 19:30:00,79.786,79.786,79.722,79.741,61200000.0
2007-09-06 19:35:00,79.747,79.765,79.716,79.728,68800000.0
2007-09-06 19:40:00,79.719,79.776,79.712,79.772,56000000.0
2007-09-06 19:45:00,79.78,79.808,79.777,79.8,83600000.0
2007-09-06 19:50:00,79.817,79.885,79.811,79.872,67600000.0
2007-09-06 19:55:00,79.865,79.902,79.839,79.902,64000000.0
2007-09-06 20:00:00,79.905,79.906,79.819,79.819,93200000.0
2007-09-06 20:05:00,79.813,79.841,79.794,79.841,91200000.0
2007-09-06 20:10:00,79.833,79.87,79.781,79.845,72400000.0
2007-09-06 20:15:00,79.845,79.858,79.827,79.852,102200000.0
2007-09-06 20:20:00,79.855,79.888,79.845,79.875,78400000.0
2007-09-06 20:25:00,79.866,79.892,79.85,79.85,63400000.0
2007-09-06 20:30:00,79.844,79.854,79.826,79.828,70400000.0
2007-09-06 20:35:00,79.836,79.856,79.824,79.838,62400000.0
2007-09-06 20:40:00,79.847,79.857,79.811,79.829,64000000.0
2007-09-06 20:45:00,79.842,79.842,79.809,79.824,68800000.0
2007-09-06 20:50:00,79.82,79.829,79.799,79.806,80800000.0
2007-09-06 20:55:00,79.813,79.882,79.802,79.882,59200000.0
2007-09-06 21:00:00,79.878,79.897,79.856,79.856,73600000.0
2007-09-06 21:05:00,79.854,79.873,79.813,79.861,68800000.0
2007-09-06 21:10:00,79.867,79.905,79.845,79.849,67200000.0
2007-09-06 21:15:00,79.846,79.862,79.837,79.852,56000000.0
2007-09-06 21:20:00,79.834,79.855,79.802,79.81,64000000.0
2007-09-06 21:25:00,79.823,79.859,79.792,79.858,88400000.0
2007-09-06 21:30:00,79.865,79.88,79.824,79.843,72000000.0
2007-09-06 21:35:00,79.854,79.875,79.766,79.866,67200000.0
2007-09-06 21:40:00,79.861,79.861,79.761,79.813,63400000.0
2007-09-06 21:45:00,79.811,79.858,79.795,79.852,70800000.0
2007-09-06 21:50:00,79.852,79.866,79.815,79.866,64000000.0
2007-09-06 21:55:00,79.872,79.889,79.845,79.864,73600000.0
2007-09-06 22:00:00,79.88,79.903,79.852,79.876,65600000.0
2007-09-06 22:05:00,79.881,79.895,79.838,79.859,68200000.0
2007-09-06 22:10:00,79.86,79.874,79.845,79.869,62400000.0
2007-09-06 22:15:00,79.87,79.889,79.822,79.874,70400000.0
2007-09-06 22:20:00,79.857,79.866,79.839,79.858,61200000.0
2007-09-06 22:25:00,79.86,79.864,79.85,79.851,52800000.0
2007-09-06 22:30:00,79.848,79.879,79.829,79.837,59200000.0
2007-09-06 22:35:00,79.84,79.858,79.833,79.856,85800000.0
2007-09-06 22:40:00,79.833,79.861,79.826,79.851,69800000.0
2007-09-06 22:45:00,79.854,79.854,79.835,79.846,64000000.0
2007-09-06 22:50:00,79.844,79.869,79.837,79.869,56000000.0
2007-09-06 22:55:00,79.851,79.878,79.845,79.858,78200000.0
2007-09-06 23:00:00,79.858,79.891,79.839,79.854,83200000.0
2007-09-06 23:05:00,79.884,79.946,79.831,79.831,93200000.0
2007-09-06 23:10:00,79.862,79.891,79.856,79.889,63400000.0
2007-09-06 23:15:00,79.892,79.9,79.86,79.863,66000000.0
2007-09-06 23:20:00,79.85,79.896,79.847,79.895,65000000.0
2007-09-06 23:25:00,79.88,79.915,79.829,79.88,67600000.0
2007-09-06 23:30:00,79.895,79.895,79.839,79.869,66000000.0
2007-09-06 23:35:00,79.869,79.895,79.841,79.895,64400000.0
2007-09-06 23:40:00,79.888,79.92,79.878,79.92,96000000.0
2007-09-06 23:45:00,79.905,79.942,79.894,79.942,70800000.0
2007-09-06 23:50:00,79.936,79.939,79.881,79.914,60800000.0
2007-09-06 23:55:00,79.916,79.948,79.819,79.944,59200000.0
2007-09-07 00:00:00,79.929,79.939,79.873,79.895,64400000.0
2007-09-07 00:05:00,79.878,79.958,79.861,79.918,53800000.0
2007-09-07 00:10:00,79.93,79.933,79.87,79.87,63200000.0
2007-09-07 00:15:00,79.889,79.898,79.878,79.892,43200000.0
2007-09-07 00:20:00,79.908,79.917,79.868,79.878,62400000.0
2007-09-07 00:25:00,79.874,79.906,79.866,79.891,79400000.0
2007-09-07 00:30:00,79.888,79.904,79.856,79.887,68200000.0
2007-09-07 00:35:00,79.881,79.881,79.837,79.85,57600000.0
2007-09-07 00:40:00,79.848,79.875,79.824,79.86,78800000.0
2007-09-07 00:45:00,79.872,79.88,79.845,79.854,64000000.0
2007-09-07 00:50:00,79.859,79.871,79.836,79.856,64000000.0
2007-09-07 00:55:00,79.871,79.897,79.871,79.894,62400000.0
2007-09-07 01:00:00,79.892,79.914,79.863,79.863,52200000.0
2007-09-07 01:05:00,79.877,79.891,79.811,79.881,58600000.0
2007-09-07 01:10:00,79.876,79.901,79.866,79.873,73600000.0
2007-09-07 01:15:00,79.883,80.016,79.879,79.963,78400000.0
2007-09-07 01:20:00,79.946,79.954,79.91,79.939,60800000.0
2007-09-07 01:25:00,79.938,79.938,79.87,79.883,68800000.0
2007-09-07 01:30:00,79.889,79.902,79.844,79.889,69200000.0
2007-09-07 01:35:00,79.868,79.875,79.8,79.823,72000000.0
2007-09-07 01:40:00,79.828,79.846,79.814,79.814,56000000.0
2007-09-07 01:45:00,79.808,79.87,79.806,79.857,67600000.0
2007-09-07 01:50:00,79.851,79.858,79.788,79.791,74400000.0
2007-09-07 01:55:00,79.797,79.837,79.721,79.755,59200000.0
2007-09-07 02:00:00,79.765,79.79,79.687,79.719,68800000.0
2007-09-07 02:05:00,79.72,79.72,79.669,79.683,72000000.0
2007-09-07 02:10:00,79.686,79.701,79.653,79.653,57600000.0
2007-09-07 02:15:00,79.663,79.695,79.633,79.682,53800000.0
2007-09-07 02:20:00,79.675,79.699,79.599,79.683,65600000.0
2007-09-07 02:25:00,79.685,79.7,79.657,79.662,63600000.0
2007-09-07 02:30:00,79.659,79.673,79.636,79.665,65000000.0
2007-09-07 02:35:00,79.668,79.683,79.635,79.635,67200000.0
2007-09-07 02:40:00,79.62,79.625,79.59,79.62,58000000.0
2007-09-07 02:45:00,79.626,79.654,79.609,79.616,68800000.0
2007-09-07 02:50:00,79.635,79.658,79.551,79.649,51200000.0
2007-09-07 02:55:00,79.672,79.694,79.653,79.658,48400000.0
2007-09-07 03:00:00,79.658,79.69,79.572,79.685,64400000.0
2007-09-07 03:05:00,79.688,79.745,79.676,79.697,62800000.0
2007-09-07 03:10:00,79.7,79.7,79.627,79.627,56000000.0
2007-09-07 03:15:00,79.627,79.65,79.615,79.625,68800000.0
2007-09-07 03:20:00,79.621,79.621,79.585,79.589,62400000.0
2007-09-07 03:25:00,79.598,79.626,79.586,79.586,72000000.0
2007-09-07 03:30:00,79.578,79.663,79.516,79.663,52800000.0
2007-09-07 03:35:00,79.669,79.687,79.619,79.68,69800000.0
2007-09-07 03:40:00,79.679,79.679,79.621,79.649,60800000.0
2007-09-07 03:45:00,79.654,79.691,79.654,79.665,52800000.0
2007-09-07 03:50:00,79.674,79.686,79.651,79.664,56800000.0
2007-09-07 03:55:00,79.661,79.661,79.622,79.629,68800000.0
2007-09-07 04:00:00,79.612,79.652,79.609,79.647,64000000.0
2007-09-07 04:05:00,79.647,79.647,79.575,79.586,62400000.0
2007-09-07 04:10:00,79.581,79.616,79.572,79.604,62400000.0
2007-09-07 04:15:00,79.618,79.621,79.548,79.578,64000000.0
2007-09-07 04:20:00,79.576,79.621,79.485,79.611,64000000.0
2007-09-07 04:25:00,79.607,79.607,79.574,79.588,48000000.0
2007-09-07 04:30:00,79.58,79.616,79.519,79.606,58000000.0
2007-09-07 04:35:00,79.607,79.607,79.579,79.594,62400000.0
2007-09-07 04:40:00,79.6,79.637,79.591,79.634,56000000.0
2007-09-07 04:45:00,79.648,79.662,79.638,79.648,71200000.0
2007-09-07 04:50:00,79.665,79.692,79.665,79.676,63200000.0
2007-09-07 04:55:00,79.672,79.687,79.635,79.655,59200000.0
2007-09-07 05:00:00,79.635,79.669,79.635,79.662,54200000.0
2007-09-07 05:05:00,79.661,79.669,79.628,79.642,65600000.0
2007-09-07 05:10:00,79.653,79.653,79.612,79.646,62800000.0
2007-09-07 05:15:00,79.649,79.667,79.591,79.658,66600000.0
2007-09-07 05:20:00,79.641,79.671,79.641,79.657,62400000.0
2007-09-07 05:25:00,79.657,79.657,79.627,79.628,60800000.0
2007-09-07 05:30:00,79.655,79.673,79.639,79.657,62800000.0
2007-09-07 05:35:00,79.649,79.658,79.619,79.622,64000000.0
2007-09-07 05:40:00,79.623,79.636,79.604,79.626,62400000.0
2007-09-07 05:45:00,79.624,79.629,79.6,79.616,70400000.0
2007-09-07 05:50:00,79.599,79.599,79.529,79.529,64000000.0
2007-09-07 05:55:00,79.468,79.547,79.447,79.545,62400000.0
2007-09-07 06:00:00,79.558,79.613,79.554,79.602,56000000.0
2007-09-07 06:05:00,79.595,79.606,79.571,79.596,64400000.0
2007-09-07 06:10:00,79.594,79.596,79.507,79.586,65600000.0
2007-09-07 06:15:00,79.589,79.609,79.581,79.602,60800000.0
2007-09-07 06:20:00,79.589,79.625,79.578,79.613,72000000.0
2007-09-07 06:25:00,79.604,79.621,79.592,79.612,49000000.0
2007-09-07 06:30:00,79.613,79.621,79.569,79.605,67200000.0
2007-09-07 06:35:00,79.598,79.601,79.567,79.584,64000000.0
2007-09-07 06:40:00,79.586,79.603,79.53,79.545,68800000.0
2007-09-07 06:45:00,79.55,79.563,79.519,79.561,64400000.0
2007-09-07 06:50:00,79.546,79.58,79.541,79.58,71200000.0
2007-09-07 06:55:00,79.578,79.584,79.546,79.56,62400000.0
2007-09-07 07:00:00,79.561,79.581,79.541,79.556,71400000.0
2007-09-07 07:05:00,79.56,79.601,79.549,79.574,63400000.0
2007-09-07 07:10:00,79.573,79.583,79.502,79.552,60200000.0
2007-09-07 07:15:00,79.571,79.627,79.571,79.612,65400000.0
2007-09-07 07:20:00,79.596,79.609,79.577,79.58,72000000.0
2007-09-07 07:25:00,79.586,79.586,79.539,79.564,73600000.0
2007-09-07 07:30:00,79.562,79.591,79.54,79.569,70400000.0
2007-09-07 07:35:00,79.577,79.626,79.526,79.626,62800000.0
2007-09-07 07:40:00,79.631,79.664,79.626,79.645,58000000.0
2007-09-07 07:45:00,79.641,79.658,79.601,79.613,68800000.0
2007-09-07 07:50:00,79.622,79.63,79.605,79.613,57600000.0
2007-09-07 07:55:00,79.615,79.615,79.578,79.59,62800000.0
2007-09-07 08:00:00,79.598,79.612,79.572,79.572,60800000.0
2007-09-07 08:05:00,79.558,79.602,79.558,79.567,68800000.0
2007-09-07 08:10:00,79.592,79.631,79.592,79.618,63400000.0
2007-09-07 08:15:00,79.618,79.637,79.6,79.607,71400000.0
2007-09-07 08:20:00,79.618,79.634,79.603,79.619,73600000.0
2007-09-07 08:25:00,79.595,79.608,79.565,79.6,63400000.0
2007-09-07 08:30:00,79.584,79.625,79.578,79.62,64000000.0
2007-09-07 08:35:00,79.627,79.642,79.603,79.612,73600000.0
2007-09-07 08:40:00,79.613,79.627,79.587,79.594,72000000.0
2007-09-07 08:45:00,79.593,79.611,79.59,79.601,68800000.0
2007-09-07 08:50:00,79.553,79.626,79.553,79.61,72000000.0
2007-09-07 08:55:00,79.603,79.607,79.54,79.543,63400000.0
2007-09-07 09:00:00,79.543,79.594,79.538,79.594,67200000.0
2007-09-07 09:05:00,79.595,79.616,79.566,79.582,67200000.0
2007-09-07 09:10:00,79.582,79.582,79.555,79.559,61200000.0
2007-09-07 09:15:00,79.546,79.554,79.442,79.485,62800000.0
2007-09-07 09:20:00,79.5,79.531,79.466,79.517,70400000.0
2007-09-07 09:25:00,79.525,79.546,79.498,79.546,59200000.0
2007-09-07 09:30:00,79.547,79.547,79.47,79.518,64000000.0
2007-09-07 09:35:00,79.514,79.558,79.479,79.558,68800000.0
2007-09-07 09:40:00,79.56,79.581,79.492,79.492,67600000.0
2007-09-07 09:45:00,79.501,79.528,79.49,79.527,60800000.0
2007-09-07 09:50:00,79.524,79.545,79.48,79.545,67200000.0
2007-09-07 09:55:00,79.538,79.568,79.463,79.557,78400000.0
2007-09-07 10:00:00,79.578,79.6,79.464,79.547,62400000.0
2007-09-07 10:05:00,79.537,79.567,79.52,79.56,67200000.0
2007-09-07 10:10:00,79.556,79.556,79.496,79.496,65600000.0
2007-09-07 10:15:00,79.465,79.544,79.459,79.532,59200000.0
2007-09-07 10:20:00,79.536,79.56,79.52,79.528,68800000.0
2007-09-07 10:25:00,79.524,79.574,79.519,79.535,59200000.0
2007-09-07 10:30:00,79.526,79.567,79.526,79.563,66400000.0
2007-09-07 10:35:00,79.555,79.561,79.401,79.477,57600000.0
2007-09-07 10:40:00,79.477,79.49,79.458,79.458,63400000.0
2007-09-07 10:45:00,79.456,79.463,79.409,79.459,62400000.0
2007-09-07 10:50:00,79.469,79.474,79.424,79.462,74000000.0
2007-09-07 10:55:00,79.465,79.481,79.383,79.408,68800000.0
2007-09-07 11:00:00,79.418,79.44,79.259,79.279,68200000.0
2007-09-07 11:05:00,79.295,79.357,79.279,79.334,82000000.0
2007-09-07 11:10:00,79.338,79.345,79.303,79.321,66600000.0
2007-09-07 11:15:00,79.309,79.407,79.309,79.354,65600000.0
2007-09-07 11:20:00,79.352,79.38,79.289,79.29,64000000.0
2007-09-07 11:25:00,79.273,79.344,79.271,79.344,72000000.0
2007-09-07 11:30:00,79.343,79.346,79.323,79.329,68800000.0
2007-09-07 11:35:00,79.326,79.357,79.325,79.339,57600000.0
2007-09-07 11:40:00,79.355,79.376,79.34,79.356,66400000.0
2007-09-07 11:45:00,79.36,79.371,79.342,79.36,67200000.0
2007-09-07 11:50:00,79.357,79.364,79.326,79.35,65600000.0
2007-09-07 11:55:00,79.334,79.385,79.277,79.385,64400000.0
2007-09-07 12:00:00,79.403,79.468,79.403,79.42,65600000.0
2007-09-07 12:05:00,79.412,79.456,79.41,79.453,66600000.0
2007-09-07 12:10:00,79.464,79.532,79.464,79.504,59200000.0
2007-09-07 12:15:00,79.5,79.522,79.437,79.479,71400000.0
2007-09-07 12:20:00,79.47,79.513,79.45,79.5,73600000.0
2007-09-07 12:25:00,79.51,79.541,79.503,79.528,64000000.0
2007-09-07 12:30:00,79.531,79.553,79.496,79.553,70800000.0
2007-09-07 12:35:00,79.557,79.595,79.486,79.595,67200000.0
2007-09-07 12:40:00,79.599,79.617,79.578,79.617,73600000.0
2007-09-07 12:45:00,79.607,79.626,79.592,79.626,68800000.0
2007-09-07 12:50:00,79.651,79.651,79.605,79.605,60800000.0
2007-09-07 12:55:00,79.62,79.647,79.604,79.612,71400000.0
2007-09-07 13:00:00,79.606,79.609,79.562,79.567,67200000.0
2007-09-07 13:05:00,79.544,79.567,79.539,79.549,68800000.0
2007-09-07 13:10:00,79.529,79.545,79.468,79.468,70400000.0
2007-09-07 13:15:00,79.469,79.52,79.469,79.493,70800000.0
2007-09-07 13:20:00,79.51,79.531,79.495,79.531,65600000.0
2007-09-07 13:25:00,79.54,79.567,79.445,79.524,75200000.0
2007-09-07 13:30:00,79.52,79.525,79.476,79.501,67600000.0
2007-09-07 13:35:00,79.502,79.505,79.441,79.447,116200000.0
2007-09-07 13:40:00,79.44,79.472,79.44,79.455,128400000.0
2007-09-07 13:45:00,79.459,79.498,79.439,79.474,88200000.0
2007-09-07 13:50:00,79.471,79.529,79.457,79.529,91600000.0
2007-09-07 13:55:00,79.555,79.572,79.435,79.45,104000000.0
2007-09-07 14:00:00,79.454,79.531,79.424,79.509,120400000.0
2007-09-07 14:05:00,79.51,79.521,79.479,79.482,150200000.0
2007-09-07 14:10:00,79.488,79.513,79.481,79.502,101800000.0
2007-09-07 14:15:00,79.507,79.541,79.483,79.541,96000000.0
2007-09-07 14:20:00,79.577,79.655,79.577,79.61,139600000.0
2007-09-07 14:25:00,79.572,79.572,79.51,79.541,91200000.0
2007-09-07 14:30:00,79.358,79.358,79.062,79.187,140000000.0
2007-09-07 14:35:00,79.202,79.223,79.102,79.114,105400000.0
2007-09-07 14:40:00,79.092,79.101,78.734,78.767,118200000.0
2007-09-07 14:45:00,78.754,78.882,78.675,78.846,89600000.0
2007-09-07 14:50:00,78.856,78.903,78.796,78.895,104000000.0
2007-09-07 14:55:00,78.894,78.924,78.854,78.92,75200000.0
2007-09-07 15:00:00,78.923,78.999,78.894,78.934,91200000.0
2007-09-07 15:05:00,78.89,78.926,78.846,78.846,86400000.0
2007-09-07 15:10:00,78.845,78.845,78.742,78.816,165600000.0
2007-09-07 15:15:00,78.818,78.825,78.76,78.819,118800000.0
2007-09-07 15:20:00,78.819,78.842,78.752,78.798,125600000.0
2007-09-07 15:25:00,78.795,78.83,78.713,78.805,213200000.0
2007-09-07 15:30:00,78.704,78.779,78.621,78.739,258800000.0
2007-09-07 15:35:00,78.702,78.702,78.518,78.518,191400000.0
2007-09-07 15:40:00,78.507,78.549,78.472,78.549,158400000.0
2007-09-07 15:45:00,78.567,78.629,78.56,78.628,98600000.0
2007-09-07 15:50:00,78.672,78.681,78.63,78.65,127800000.0
2007-09-07 15:55:00,78.654,78.724,78.654,78.724,144400000.0
2007-09-07 16:00:00,78.722,78.722,78.683,78.708,223400000.0
2007-09-07 16:05:00,78.705,78.767,78.694,78.72,203400000.0
2007-09-07 16:10:00,78.723,78.749,78.618,78.663,172000000.0
2007-09-07 16:15:00,78.648,78.694,78.619,78.68,175400000.0
2007-09-07 16:20:00,78.688,78.758,78.667,78.737,140200000.0
2007-09-07 16:25:00,78.748,78.755,78.685,78.693,125000000.0
2007-09-07 16:30:00,78.685,78.685,78.546,78.569,160000000.0
2007-09-07 16:35:00,78.568,78.571,78.473,78.533,220800000.0
2007-09-07 16:40:00,78.522,78.538,78.437,78.47,212600000.0
2007-09-07 16:45:00,78.447,78.454,78.364,78.371,229200000.0
2007-09-07 16:50:00,78.388,78.388,78.195,78.222,195000000.0
2007-09-07 16:55:00,78.23,78.232,78.167,78.198,147600000.0
2007-09-07 17:00:00,78.215,78.222,78.123,78.139,209400000.0
2007-09-07 17:05:00,78.161,78.242,78.161,78.211,276800000.0
2007-09-07 17:10:00,78.213,78.238,78.08,78.083,140200000.0
2007-09-07 17:15:00,78.083,78.083,78.007,78.007,157200000.0
2007-09-07 17:20:00,78.014,78.044,77.689,77.699,87800000.0
2007-09-07 17:25:00,77.713,77.749,77.665,77.68,158800000.0
2007-09-07 17:30:00,77.667,77.786,77.624,77.786,260400000.0
2007-09-07 17:35:00,77.861,78.099,77.861,78.09,144000000.0
2007-09-07 17:40:00,78.049,78.074,77.866,77.993,149000000.0
2007-09-07 17:45:00,78.03,78.172,78.03,78.136,234000000.0
2007-09-07 17:50:00,78.142,78.209,78.111,78.154,178000000.0
2007-09-07 17:55:00,78.144,78.232,78.144,78.189,200200000.0
2007-09-07 18:00:00,78.185,78.19,78.031,78.049,178400000.0
2007-09-07 18:05:00,78.055,78.062,77.987,78.062,172600000.0
2007-09-07 18:10:00,78.099,78.177,78.092,78.174,88000000.0
2007-09-07 18:15:00,78.199,78.199,78.12,78.124,206800000.0
2007-09-07 18:20:00,78.121,78.133,78.084,78.112,189000000.0
2007-09-07 18:25:00,78.132,78.45,78.132,78.45,136000000.0
2007-09-07 18:30:00,78.47,78.472,78.352,78.365,169400000.0
2007-09-07 18:35:00,78.368,78.445,78.368,78.405,275400000.0
2007-09-07 18:40:00,78.445,78.518,78.407,78.407,296200000.0
2007-09-07 18:45:00,78.397,78.397,78.349,78.38,91600000.0
2007-09-07 18:50:00,78.389,78.407,78.355,78.399,128000000.0
2007-09-07 18:55:00,78.396,78.473,78.383,78.473,122000000.0
2007-09-07 19:00:00,78.461,78.502,78.45,78.45,108800000.0
2007-09-07 19:05:00,78.453,78.612,78.446,78.612,148800000.0
2007-09-07 19:10:00,78.641,78.688,78.641,78.67,77800000.0
2007-09-07 19:15:00,78.674,78.674,78.595,78.612,86800000.0
2007-09-07 19:20:00,78.598,78.642,78.57,78.588,111600000.0
2007-09-07 19:25:00,78.6,78.6,78.545,78.548,92800000.0
2007-09-07 19:30:00,78.557,78.612,78.557,78.612,60600000.0
2007-09-07 19:35:00,78.621,78.632,78.516,78.524,68200000.0
2007-09-07 19:40:00,78.502,78.512,78.446,78.457,56000000.0
2007-09-07 19:45:00,78.446,78.458,78.417,78.458,94800000.0
2007-09-07 19:50:00,78.467,78.467,78.384,78.396,66600000.0
2007-09-07 19:55:00,78.396,78.422,78.287,78.311,63800000.0
2007-09-07 20:00:00,78.298,78.298,78.216,78.252,91600000.0
2007-09-07 20:05:00,78.253,78.289,78.238,78.264,91600000.0
2007-09-07 20:10:00,78.261,78.295,78.231,78.289,72000000.0
2007-09-07 20:15:00,78.302,78.395,78.302,78.363,102400000.0
2007-09-07 20:20:00,78.354,78.358,78.322,78.341,78400000.0
2007-09-07 20:25:00,78.342,78.355,78.325,78.328,64000000.0
2007-09-07 20:30:00,78.333,78.333,78.29,78.312,80000000.0
2007-09-07 20:35:00,78.321,78.425,78.321,78.425,62400000.0
2007-09-07 20:40:00,78.441,78.457,78.411,78.424,59200000.0
2007-09-07 20:45:00,78.402,78.402,78.379,78.382,68800000.0
2007-09-07 20:50:00,78.383,78.383,78.328,78.349,81000000.0
2007-09-07 20:55:00,78.34,78.348,78.183,78.191,58600000.0
2007-09-07 21:00:00,78.212,78.311,78.212,78.311,73000000.0
2007-09-07 21:05:00,78.314,78.334,78.309,78.319,68800000.0
2007-09-07 21:10:00,78.31,78.371,78.298,78.366,67000000.0
2007-09-07 21:15:00,78.364,78.396,78.341,78.37,67200000.0
2007-09-07 21:20:00,78.354,78.378,78.263,78.263,64000000.0
2007-09-07 21:25:00,78.27,78.274,78.077,78.146,88000000.0
2007-09-07 21:30:00,78.142,78.228,78.14,78.216,72000000.0
2007-09-07 21:35:00,78.215,78.261,78.156,78.22,66600000.0
2007-09-07 21:40:00,78.208,78.25,78.122,78.233,63400000.0
2007-09-07 21:45:00,78.223,78.253,78.202,78.245,70400000.0
2007-09-07 21:50:00,78.258,78.349,78.228,78.349,64400000.0
2007-09-07 21:55:00,78.39,78.475,78.33,78.334,73000000.0
2007-09-07 22:00:00,78.338,78.345,78.322,78.329,68800000.0
2007-09-07 22:05:00,78.334,78.356,78.309,78.349,68800000.0
2007-09-07 22:10:00,78.356,78.373,78.345,78.365,61800000.0
2007-09-07 22:15:00,78.365,78.428,78.362,78.396,70400000.0
2007-09-07 22:20:00,78.399,78.421,78.393,78.407,60800000.0
2007-09-07 22:25:00,78.411,78.415,78.388,78.404,55800000.0
2007-09-07 22:30:00,78.43,78.451,78.419,78.437,65000000.0
2007-09-07 22:35:00,78.434,78.445,78.369,78.373,86400000.0
2007-09-07 22:40:00,78.365,78.387,78.356,78.379,66600000.0
2007-09-07 22:45:00,78.374,78.374,78.284,78.329,70200000.0
2007-09-07 22:50:00,78.353,78.395,78.343,78.395,54400000.0
2007-09-07 22:55:00,78.39,78.398,78.299,78.299,80000000.0
2007-09-09 23:00:00,77.799,77.842,77.699,77.71,76200000.0
2007-09-09 23:05:00,77.71,77.717,77.611,77.697,92200000.0
2007-09-09 23:10:00,77.688,77.688,77.619,77.621,64400000.0
2007-09-09 23:15:00,77.597,77.597,77.576,77.585,65000000.0
2007-09-09 23:20:00,77.584,77.621,77.58,77.603,66000000.0
2007-09-09 23:25:00,77.59,77.618,77.532,77.592,69200000.0
2007-09-09 23:30:00,77.581,77.581,77.511,77.511,67600000.0
2007-09-09 23:35:00,77.571,77.578,77.478,77.517,64000000.0
2007-09-09 23:40:00,77.523,77.59,77.519,77.59,96000000.0
2007-09-09 23:45:00,77.593,77.628,77.575,77.628,69200000.0
2007-09-09 23:50:00,77.619,77.653,77.608,77.64,60600000.0
2007-09-09 23:55:00,77.638,77.649,77.532,77.594,60200000.0
2007-09-10 00:00:00,77.599,77.612,77.432,77.432,64000000.0
2007-09-10 00:05:00,77.387,77.435,77.371,77.407,54400000.0
2007-09-10 00:10:00,77.423,77.457,77.389,77.444,64000000.0
2007-09-10 00:15:00,77.473,77.473,77.391,77.408,56000000.0
2007-09-10 00:20:00,77.393,77.443,77.387,77.437,75200000.0
2007-09-10 00:25:00,77.442,77.489,77.422,77.489,80400000.0
2007-09-10 00:30:00,77.462,77.499,77.445,77.466,68200000.0
2007-09-10 00:35:00,77.456,77.456,77.257,77.3,59200000.0
2007-09-10 00:40:00,77.303,77.356,77.296,77.317,78400000.0
2007-09-10 00:45:00,77.317,77.333,77.214,77.216,63400000.0
2007-09-10 00:50:00,77.217,77.299,77.213,77.213,63400000.0
2007-09-10 00:55:00,77.215,77.245,77.215,77.231,62400000.0
2007-09-10 01:00:00,77.239,77.327,77.218,77.327,60200000.0
2007-09-10 01:05:00,77.334,77.417,77.283,77.377,69800000.0
2007-09-10 01:10:00,77.396,77.422,77.392,77.403,66600000.0
2007-09-10 01:15:00,77.402,77.406,77.305,77.31,78400000.0
2007-09-10 01:20:00,77.293,77.298,77.233,77.271,59600000.0
2007-09-10 01:25:00,77.272,77.298,77.265,77.295,68800000.0
2007-09-10 01:30:00,77.302,77.337,77.291,77.325,68800000.0
2007-09-10 01:35:00,77.333,77.494,77.308,77.451,71800000.0
2007-09-10 01:40:00,77.43,77.498,77.422,77.485,56000000.0
2007-09-10 01:45:00,77.491,77.511,77.464,77.507,66600000.0
2007-09-10 01:50:00,77.504,77.525,77.451,77.455,74000000.0
2007-09-10 01:55:00,77.456,77.467,77.401,77.423,59200000.0
2007-09-10 02:00:00,77.43,77.506,77.422,77.473,67600000.0
2007-09-10 02:05:00,77.473,77.479,77.394,77.399,72400000.0
2007-09-10 02:10:00,77.385,77.395,77.353,77.361,57600000.0
2007-09-10 02:15:00,77.372,77.391,77.33,77.339,51600000.0
2007-09-10 02:20:00,77.318,77.363,77.268,77.353,65000000.0
2007-09-10 02:25:00,77.348,77.413,77.291,77.292,63400000.0
2007-09-10 02:30:00,77.297,77.329,77.282,77.312,65600000.0
2007-09-10 02:35:00,77.301,77.301,77.19,77.222,67200000.0
2007-09-10 02:40:00,77.224,77.231,77.099,77.099,57600000.0
2007-09-10 02:45:00,77.075,77.075,76.954,77.019,64000000.0
2007-09-10 02:50:00,77.026,77.057,76.915,77.018,53800000.0
2007-09-10 02:55:00,77.026,77.029,76.952,76.964,48000000.0
2007-09-10 03:00:00,76.972,77.039,76.898,76.994,64000000.0
2007-09-10 03:05:00,76.989,76.989,76.948,76.979,62400000.0
2007-09-10 03:10:00,76.981,76.983,76.928,76.976,56000000.0
2007-09-10 03:15:00,77.005,77.035,76.979,77.009,68800000.0
2007-09-10 03:20:00,77.01,77.09,77.009,77.058,62400000.0
2007-09-10 03:25:00,77.057,77.098,77.022,77.025,72000000.0
2007-09-10 03:30:00,77.028,77.028,76.958,77.025,52800000.0
2007-09-10 03:35:00,77.035,77.152,77.035,77.114,70800000.0
2007-09-10 03:40:00,77.131,77.211,77.127,77.211,60200000.0
2007-09-10 03:45:00,77.216,77.364,77.216,77.336,52800000.0
2007-09-10 03:50:00,77.365,77.6,77.365,77.468,54800000.0
2007-09-10 03:55:00,77.463,77.463,77.423,77.439,68800000.0
2007-09-10 04:00:00,77.444,77.479,77.42,77.444,64000000.0
2007-09-10 04:05:00,77.443,77.459,77.412,77.432,61800000.0
2007-09-10 04:10:00,77.422,77.439,77.338,77.338,62400000.0
2007-09-10 04:15:00,77.346,77.399,77.336,77.391,64000000.0
2007-09-10 04:20:00,77.392,77.438,77.311,77.386,64000000.0
2007-09-10 04:25:00,77.379,77.385,77.344,77.365,61800000.0
2007-09-10 04:30:00,77.373,77.405,77.287,77.374,59200000.0
2007-09-10 04:35:00,77.385,77.396,77.307,77.332,62400000.0
2007-09-10 04:40:00,77.321,77.328,77.305,77.314,58000000.0
2007-09-10 04:45:00,77.322,77.368,77.322,77.362,70800000.0
2007-09-10 04:50:00,77.367,77.397,77.357,77.393,64400000.0
2007-09-10 04:55:00,77.402,77.402,77.366,77.368,59200000.0
2007-09-10 05:00:00,77.362,77.378,77.34,77.37,54400000.0
2007-09-10 05:05:00,77.362,77.366,77.34,77.343,66400000.0
2007-09-10 05:10:00,77.35,77.354,77.286,77.293,62400000.0
2007-09-10 05:15:00,77.286,77.335,77.233,77.329,67600000.0
2007-09-10 05:20:00,77.322,77.343,77.322,77.336,62400000.0
2007-09-10 05:25:00,77.34,77.351,77.323,77.342,60800000.0
2007-09-10 05:30:00,77.347,77.373,77.341,77.368,62400000.0
2007-09-10 05:35:00,77.357,77.441,77.356,77.441,63400000.0
2007-09-10 05:40:00,77.446,77.474,77.427,77.474,61800000.0
2007-09-10 05:45:00,77.46,77.545,77.451,77.535,70400000.0
2007-09-10 05:50:00,77.555,77.7,77.555,77.667,64400000.0
2007-09-10 05:55:00,77.615,77.824,77.615,77.812,62400000.0
2007-09-10 06:00:00,77.823,77.823,77.674,77.682,55800000.0
2007-09-10 06:05:00,77.691,77.719,77.687,77.715,65600000.0
2007-09-10 06:10:00,77.717,77.752,77.636,77.737,65600000.0
2007-09-10 06:15:00,77.745,77.769,77.705,77.767,61200000.0
2007-09-10 06:20:00,77.762,77.784,77.743,77.784,64000000.0
2007-09-10 06:25:00,77.782,77.905,77.767,77.901,49600000.0
2007-09-10 06:30:00,77.918,78.01,77.918,78.01,67200000.0
2007-09-10 06:35:00,78.012,78.015,77.973,77.973,64000000.0
2007-09-10 06:40:00,77.971,77.971,77.883,77.891,69200000.0
2007-09-10 06:45:00,77.889,77.913,77.875,77.906,64000000.0
2007-09-10 06:50:00,77.897,77.97,77.897,77.968,72000000.0
2007-09-10 06:55:00,78.004,78.014,77.952,77.964,62800000.0
2007-09-10 07:00:00,77.966,77.966,77.914,77.924,72000000.0
2007-09-10 07:05:00,77.908,77.908,77.764,77.764,63400000.0
2007-09-10 07:10:00,77.758,77.786,77.705,77.78,61600000.0
2007-09-10 07:15:00,77.784,77.827,77.757,77.815,65600000.0
2007-09-10 07:20:00,77.818,77.821,77.776,77.781,72000000.0
2007-09-10 07:25:00,77.782,77.794,77.759,77.792,74000000.0
2007-09-10 07:30:00,77.796,77.802,77.721,77.729,70200000.0
2007-09-10 07:35:00,77.707,77.739,77.694,77.718,62400000.0
2007-09-10 07:40:00,77.71,77.722,77.7,77.709,52200000.0
2007-09-10 07:45:00,77.707,77.707,77.645,77.662,68200000.0
2007-09-10 07:50:00,77.656,77.693,77.649,77.693,67200000.0
2007-09-10 07:55:00,77.727,77.77,77.678,77.709,63400000.0
2007-09-10 08:00:00,77.716,77.73,77.696,77.7,60800000.0
2007-09-10 08:05:00,77.719,77.79,77.71,77.774,68800000.0
2007-09-10 08:10:00,77.771,77.795,77.764,77.778,63400000.0
2007-09-10 08:15:00,77.797,77.941,77.797,77.927,72400000.0
2007-09-10 08:20:00,77.921,78.032,77.912,78.019,74000000.0
2007-09-10 08:25:00,78.013,78.062,77.865,77.931,64400000.0
2007-09-10 08:30:00,77.926,77.964,77.913,77.916,63200000.0
2007-09-10 08:35:00,77.919,77.986,77.913,77.978,73600000.0
2007-09-10 08:40:00,77.993,78.034,77.983,78.019,71800000.0
2007-09-10 08:45:00,78.013,78.018,77.962,77.97,68800000.0
2007-09-10 08:50:00,77.971,77.99,77.944,77.969,71400000.0
2007-09-10 08:55:00,77.968,77.968,77.916,77.936,64000000.0
2007-09-10 09:00:00,77.946,78.054,77.943,78.054,67200000.0
2007-09-10 09:05:00,78.059,78.082,78.017,78.074,67200000.0
2007-09-10 09:10:00,78.08,78.096,78.055,78.06,60200000.0
2007-09-10 09:15:00,78.064,78.153,78.055,78.146,62400000.0
2007-09-10 09:20:00,78.146,78.289,78.139,78.27,69800000.0
2007-09-10 09:25:00,78.264,78.264,78.207,78.207,59200000.0
2007-09-10 09:30:00,78.2,78.237,78.153,78.232,64000000.0
2007-09-10 09:35:00,78.227,78.245,78.16,78.222,68800000.0
2007-09-10 09:40:00,78.222,78.24,78.185,78.219,67200000.0
2007-09-10 09:45:00,78.235,78.255,78.199,78.254,61200000.0
2007-09-10 09:50:00,78.26,78.319,78.26,78.279,66600000.0
2007-09-10 09:55:00,78.284,78.403,78.284,78.329,77800000.0
2007-09-10 10:00:00,78.333,78.379,78.283,78.364,62400000.0
2007-09-10 10:05:00,78.38,78.449,78.37,78.442,66600000.0
2007-09-10 10:10:00,78.446,78.453,78.4,78.431,65600000.0
2007-09-10 10:15:00,78.432,78.455,78.425,78.426,58600000.0
2007-09-10 10:20:00,78.402,78.413,78.345,78.345,68000000.0
2007-09-10 10:25:00,78.326,78.326,78.252,78.252,59200000.0
2007-09-10 10:30:00,78.236,78.288,78.226,78.262,65600000.0
2007-09-10 10:35:00,78.258,78.288,78.185,78.288,57000000.0
2007-09-10 10:40:00,78.291,78.362,78.284,78.352,64000000.0
2007-09-10 10:45:00,78.345,78.438,78.344,78.438,62400000.0
2007-09-10 10:50:00,78.44,78.529,78.421,78.529,73600000.0
2007-09-10 10:55:00,78.528,78.531,78.4,78.468,68800000.0
2007-09-10 11:00:00,78.467,78.476,78.44,78.453,68800000.0
2007-09-10 11:05:00,78.458,78.498,78.393,78.495,81600000.0
2007-09-10 11:10:00,78.517,78.695,78.515,78.685,66600000.0
2007-09-10 11:15:00,78.692,78.751,78.657,78.734,65000000.0
2007-09-10 11:20:00,78.747,78.753,78.723,78.748,64400000.0
2007-09-10 11:25:00,78.754,78.774,78.717,78.763,72000000.0
2007-09-10 11:30:00,78.748,78.78,78.698,78.698,68800000.0
2007-09-10 11:35:00,78.703,78.786,78.703,78.779,58000000.0
2007-09-10 11:40:00,78.792,78.814,78.771,78.771,67200000.0
2007-09-10 11:45:00,78.774,78.774,78.718,78.73,66600000.0
2007-09-10 11:50:00,78.726,78.736,78.662,78.671,65600000.0
2007-09-10 11:55:00,78.656,78.725,78.604,78.725,64000000.0
2007-09-10 12:00:00,78.717,78.737,78.683,78.722,65600000.0
2007-09-10 12:05:00,78.727,78.737,78.724,78.724,67600000.0
2007-09-10 12:10:00,78.719,78.75,78.712,78.719,59200000.0
2007-09-10 12:15:00,78.72,78.722,78.627,78.636,72000000.0
2007-09-10 12:20:00,78.622,78.639,78.61,78.617,74000000.0
2007-09-10 12:25:00,78.621,78.621,78.574,78.579,64400000.0
2007-09-10 12:30:00,78.572,78.6,78.533,78.584,69800000.0
2007-09-10 12:35:00,78.595,78.611,78.514,78.593,67200000.0
2007-09-10 12:40:00,78.587,78.66,78.573,78.603,73600000.0
2007-09-10 12:45:00,78.616,78.67,78.604,78.635,68200000.0
2007-09-10 12:50:00,78.634,78.696,78.634,78.694,60800000.0
2007-09-10 12:55:00,78.712,78.815,78.7,78.811,71200000.0
2007-09-10 13:00:00,78.835,78.835,78.776,78.794,66600000.0
2007-09-10 13:05:00,78.791,78.883,78.786,78.862,68200000.0
2007-09-10 13:10:00,78.847,78.847,78.763,78.763,70400000.0
2007-09-10 13:15:00,78.774,78.774,78.708,78.708,70400000.0
2007-09-10 13:20:00,78.687,78.725,78.641,78.695,65600000.0
2007-09-10 13:25:00,78.678,78.678,78.56,78.654,75200000.0
2007-09-10 13:30:00,78.658,78.659,78.618,78.647,67200000.0
2007-09-10 13:35:00,78.649,78.72,78.649,78.684,117600000.0
2007-09-10 13:40:00,78.685,78.689,78.634,78.645,128000000.0
2007-09-10 13:45:00,78.646,78.664,78.621,78.633,88000000.0
2007-09-10 13:50:00,78.631,78.634,78.594,78.63,91200000.0
2007-09-10 13:55:00,78.615,78.639,78.615,78.633,104000000.0
2007-09-10 14:00:00,78.624,78.629,78.585,78.595,120000000.0
2007-09-10 14:05:00,78.597,78.664,78.591,78.664,150400000.0
2007-09-10 14:10:00,78.689,78.702,78.669,78.686,102800000.0
2007-09-10 14:15:00,78.697,78.747,78.697,78.712,95400000.0
2007-09-10 14:20:00,78.724,78.762,78.706,78.762,139600000.0
2007-09-10 14:25:00,78.743,78.758,78.723,78.755,91000000.0
2007-09-10 14:30:00,78.754,78.775,78.737,78.766,140800000.0
2007-09-10 14:35:00,78.763,78.78,78.732,78.743,107000000.0
2007-09-10 14:40:00,78.75,78.902,78.75,78.881,120000000.0
2007-09-10 14:45:00,78.878,78.907,78.866,78.877,90000000.0
2007-09-10 14:50:00,78.892,78.905,78.873,78.886,104000000.0
2007-09-10 14:55:00,78.89,79.142,78.883,79.142,75200000.0
2007-09-10 15:00:00,79.15,79.341,79.15,79.29,91200000.0
2007-09-10 15:05:00,79.261,79.261,79.205,79.216,86800000.0
2007-09-10 15:10:00,79.229,79.231,79.12,79.12,160000000.0
2007-09-10 15:15:00,79.122,79.122,79.08,79.08,120000000.0
2007-09-10 15:20:00,79.105,79.148,79.087,79.087,126400000.0
2007-09-10 15:25:00,79.093,79.229,79.075,79.157,213600000.0
2007-09-10 15:30:00,79.076,79.25,79.065,79.241,259200000.0
2007-09-10 15:35:00,79.232,79.251,79.164,79.181,190800000.0
2007-09-10 15:40:00,79.182,79.213,79.07,79.079,159000000.0
2007-09-10 15:45:00,79.081,79.081,79.015,79.035,98600000.0
2007-09-10 15:50:00,79.063,79.063,78.869,78.883,128000000.0
2007-09-10 15:55:00,78.877,78.935,78.877,78.881,144000000.0
2007-09-10 16:00:00,78.857,78.857,78.651,78.693,224000000.0
2007-09-10 16:05:00,78.692,78.774,78.664,78.709,204800000.0
2007-09-10 16:10:00,78.692,78.692,78.563,78.569,172600000.0
2007-09-10 16:15:00,78.584,78.648,78.561,78.647,175200000.0
2007-09-10 16:20:00,78.641,78.791,78.635,78.747,140600000.0
2007-09-10 16:25:00,78.763,78.768,78.663,78.663,124800000.0
2007-09-10 16:30:00,78.666,78.67,78.583,78.637,160000000.0
2007-09-10 16:35:00,78.656,78.672,78.53,78.593,220200000.0
2007-09-10 16:40:00,78.563,78.582,78.426,78.457,213200000.0
2007-09-10 16:45:00,78.444,78.485,78.312,78.36,230600000.0
2007-09-10 16:50:00,78.362,78.492,78.339,78.343,195800000.0
2007-09-10 16:55:00,78.33,78.333,78.222,78.242,147600000.0
2007-09-10 17:00:00,78.282,78.456,78.282,78.456,207800000.0
2007-09-10 17:05:00,78.507,78.638,78.507,78.509,276000000.0
2007-09-10 17:10:00,78.51,78.514,78.386,78.387,140800000.0
2007-09-10 17:15:00,78.386,78.393,78.347,78.364,156000000.0
2007-09-10 17:20:00,78.365,78.481,78.365,78.481,88400000.0
2007-09-10 17:25:00,78.473,78.514,78.473,78.499,158200000.0
2007-09-10 17:30:00,78.479,78.482,78.436,78.447,258600000.0
2007-09-10 17:35:00,78.423,78.492,78.398,78.474,143400000.0
2007-09-10 17:40:00,78.487,78.552,78.485,78.551,150400000.0
2007-09-10 17:45:00,78.547,78.585,78.541,78.571,233400000.0
2007-09-10 17:50:00,78.58,78.634,78.579,78.618,177600000.0
2007-09-10 17:55:00,78.635,78.679,78.608,78.639,201000000.0
2007-09-10 18:00:00,78.646,78.662,78.607,78.618,176800000.0
2007-09-10 18:05:00,78.619,78.654,78.599,78.639,172800000.0
2007-09-10 18:10:00,78.636,78.648,78.591,78.591,88000000.0
2007-09-10 18:15:00,78.578,78.578,78.46,78.47,206800000.0
2007-09-10 18:20:00,78.473,78.679,78.473,78.675,188800000.0
2007-09-10 18:25:00,78.659,78.662,78.638,78.642,136000000.0
2007-09-10 18:30:00,78.639,78.652,78.591,78.591,168400000.0
2007-09-10 18:35:00,78.588,78.634,78.588,78.619,275200000.0
2007-09-10 18:40:00,78.612,78.652,78.605,78.645,294600000.0
2007-09-10 18:45:00,78.649,78.659,78.624,78.643,92800000.0
2007-09-10 18:50:00,78.645,78.646,78.603,78.63,128000000.0
2007-09-10 18:55:00,78.627,78.654,78.623,78.654,121400000.0
2007-09-10 19:00:00,78.643,78.691,78.617,78.667,108200000.0
2007-09-10 19:05:00,78.676,78.744,78.676,78.737,148200000.0
2007-09-10 19:10:00,78.742,78.742,78.668,78.676,78800000.0
2007-09-10 19:15:00,78.67,78.796,78.67,78.796,86400000.0
2007-09-10 19:20:00,78.785,78.826,78.778,78.802,110400000.0
2007-09-10 19:25:00,78.784,78.823,78.754,78.818,93200000.0
2007-09-10 19:30:00,78.841,78.971,78.836,78.971,60800000.0
2007-09-10 19:35:00,78.976,78.976,78.888,78.894,68000000.0
2007-09-10 19:40:00,78.881,78.907,78.847,78.876,56000000.0
2007-09-10 19:45:00,78.876,78.886,78.788,78.788,87400000.0
2007-09-10 19:50:00,78.791,78.808,78.768,78.796,66600000.0
2007-09-10 19:55:00,78.821,78.821,78.703,78.703,50600000.0
2007-09-10 20:00:00,78.693,78.693,78.615,78.615,93600000.0
2007-09-10 20:05:00,78.626,78.643,78.619,78.63,91200000.0
2007-09-10 20:10:00,78.629,78.774,78.612,78.762,74600000.0
2007-09-10 20:15:00,78.756,78.813,78.737,78.796,102400000.0
2007-09-10 20:20:00,78.787,78.827,78.771,78.827,78200000.0
2007-09-10 20:25:00,78.833,78.908,78.831,78.908,63400000.0
2007-09-10 20:30:00,78.924,78.942,78.876,78.924,70400000.0
2007-09-10 20:35:00,78.928,78.943,78.907,78.922,62400000.0
2007-09-10 20:40:00,78.925,78.929,78.897,78.921,60200000.0
2007-09-10 20:45:00,78.905,78.947,78.905,78.931,68800000.0
2007-09-10 20:50:00,78.938,78.946,78.853,78.853,82000000.0
2007-09-10 20:55:00,78.855,78.929,78.838,78.926,59200000.0
2007-09-10 21:00:00,78.938,78.938,78.891,78.901,74000000.0
2007-09-10 21:05:00,78.901,79.113,78.901,79.113,68800000.0
2007-09-10 21:10:00,79.118,79.219,79.112,79.174,67600000.0
2007-09-10 21:15:00,79.164,79.261,79.156,79.237,68800000.0
2007-09-10 21:20:00,79.229,79.505,79.229,79.491,64000000.0
2007-09-10 21:25:00,79.484,79.497,79.432,79.432,91600000.0
2007-09-10 21:30:00,79.425,79.457,79.414,79.42,72400000.0
2007-09-10 21:35:00,79.432,79.45,79.286,79.381,66600000.0
2007-09-10 21:40:00,79.378,79.378,79.228,79.239,64400000.0
2007-09-10 21:45:00,79.227,79.233,79.185,79.185,70400000.0
2007-09-10 21:50:00,79.192,79.244,79.17,79.195,64000000.0
2007-09-10 21:55:00,79.192,79.192,79.096,79.099,73000000.0
2007-09-10 22:00:00,79.101,79.104,79.07,79.085,69800000.0
2007-09-10 22:05:00,79.079,79.11,79.054,79.11,68200000.0
2007-09-10 22:10:00,79.119,79.141,79.095,79.124,62400000.0
2007-09-10 22:15:00,79.121,79.153,79.077,79.15,70400000.0
2007-09-10 22:20:00,79.16,79.17,79.136,79.137,61200000.0
2007-09-10 22:25:00,79.147,79.184,79.147,79.179,52800000.0
2007-09-10 22:30:00,79.192,79.224,79.188,79.2,63400000.0
2007-09-10 22:35:00,79.216,79.261,79.216,79.248,86400000.0
2007-09-10 22:40:00,79.226,79.226,79.188,79.196,62400000.0
2007-09-10 22:45:00,79.197,79.214,79.182,79.214,69800000.0
2007-09-10 22:50:00,79.234,79.249,79.23,79.234,49600000.0
2007-09-10 22:55:00,79.216,79.253,79.216,79.22,80000000.0
2007-09-10 23:00:00,79.202,79.202,79.138,79.173,77800000.0
2007-09-10 23:05:00,79.16,79.169,79.118,79.123,92800000.0
2007-09-10 23:10:00,79.129,79.131,79.085,79.102,64400000.0
2007-09-10 23:15:00,79.12,79.168,79.091,79.153,65600000.0
2007-09-10 23:20:00,79.142,79.157,79.123,79.134,66000000.0
2007-09-10 23:25:00,79.045,79.091,78.976,79.009,68600000.0
2007-09-10 23:30:00,79.003,79.015,78.959,78.966,66600000.0
2007-09-10 23:35:00,78.973,78.994,78.942,78.952,64000000.0
2007-09-10 23:40:00,78.961,78.99,78.952,78.99,95800000.0
2007-09-10 23:45:00,79.011,79.011,78.983,78.998,70400000.0
2007-09-10 23:50:00,79.003,79.008,78.955,78.984,60800000.0
2007-09-10 23:55:00,78.985,78.996,78.884,78.988,59200000.0
2007-09-11 00:00:00,78.984,79.003,78.937,78.937,64000000.0
2007-09-11 00:05:00,78.94,78.949,78.894,78.907,52800000.0
2007-09-11 00:10:00,78.916,78.985,78.916,78.974,64000000.0
2007-09-11 00:15:00,78.974,78.99,78.892,78.892,62400000.0
2007-09-11 00:20:00,78.861,78.865,78.832,78.865,75200000.0
2007-09-11 00:25:00,78.862,78.919,78.86,78.917,79400000.0
2007-09-11 00:30:00,78.9,78.942,78.89,78.942,68800000.0
2007-09-11 00:35:00,78.94,78.945,78.914,78.916,65600000.0
2007-09-11 00:40:00,78.901,78.965,78.901,78.939,78400000.0
2007-09-11 00:45:00,78.932,78.932,78.869,78.869,64000000.0
2007-09-11 00:50:00,78.876,78.926,78.876,78.92,64400000.0
2007-09-11 00:55:00,78.901,78.914,78.861,78.886,62400000.0
2007-09-11 01:00:00,78.888,78.894,78.838,78.847,60200000.0
2007-09-11 01:05:00,78.847,78.855,78.783,78.829,70400000.0
2007-09-11 01:10:00,78.815,78.852,78.813,78.842,67200000.0
2007-09-11 01:15:00,78.847,78.847,78.79,78.793,78400000.0
2007-09-11 01:20:00,78.776,78.782,78.762,78.772,60200000.0
2007-09-11 01:25:00,78.767,78.767,78.666,78.706,68200000.0
2007-09-11 01:30:00,78.691,78.691,78.63,78.674,68200000.0
2007-09-11 01:35:00,78.676,78.694,78.643,78.666,72000000.0
2007-09-11 01:40:00,78.67,78.726,78.66,78.707,54800000.0
2007-09-11 01:45:00,78.705,78.746,78.697,78.733,70800000.0
2007-09-11 01:50:00,78.739,78.796,78.684,78.783,74000000.0
2007-09-11 01:55:00,78.77,78.817,78.746,78.817,59200000.0
2007-09-11 02:00:00,78.817,78.953,78.801,78.953,68200000.0
2007-09-11 02:05:00,78.976,79.028,78.966,78.974,72000000.0
2007-09-11 02:10:00,78.978,78.982,78.908,78.911,57400000.0
2007-09-11 02:15:00,78.92,78.927,78.834,78.881,52200000.0
2007-09-11 02:20:00,78.875,78.888,78.716,78.794,65600000.0
2007-09-11 02:25:00,78.773,78.78,78.727,78.741,64000000.0
2007-09-11 02:30:00,78.74,78.74,78.684,78.684,65600000.0
2007-09-11 02:35:00,78.674,78.708,78.66,78.683,66600000.0
2007-09-11 02:40:00,78.684,78.691,78.656,78.669,57000000.0
2007-09-11 02:45:00,78.655,78.679,78.637,78.653,64000000.0
2007-09-11 02:50:00,78.655,78.67,78.545,78.603,52600000.0
2007-09-11 02:55:00,78.587,78.609,78.529,78.566,47400000.0
2007-09-11 03:00:00,78.577,78.611,78.503,78.611,63400000.0
2007-09-11 03:05:00,78.606,78.606,78.533,78.576,61200000.0
2007-09-11 03:10:00,78.58,78.587,78.558,78.583,56000000.0
2007-09-11 03:15:00,78.598,78.602,78.571,78.6,68800000.0
2007-09-11 03:20:00,78.599,78.603,78.572,78.603,62400000.0
2007-09-11 03:25:00,78.6,78.602,78.557,78.593,72000000.0
2007-09-11 03:30:00,78.605,78.616,78.533,78.612,52800000.0
2007-09-11 03:35:00,78.62,78.73,78.62,78.724,70400000.0
2007-09-11 03:40:00,78.731,78.731,78.671,78.687,60200000.0
2007-09-11 03:45:00,78.68,78.748,78.675,78.748,52800000.0
2007-09-11 03:50:00,78.786,78.815,78.759,78.807,56000000.0
2007-09-11 03:55:00,78.802,78.808,78.781,78.802,68800000.0
2007-09-11 04:00:00,78.79,78.796,78.757,78.758,63800000.0
2007-09-11 04:05:00,78.756,78.758,78.724,78.758,62800000.0
2007-09-11 04:10:00,78.76,78.775,78.733,78.746,61800000.0
2007-09-11 04:15:00,78.755,78.81,78.755,78.805,64000000.0
2007-09-11 04:20:00,78.794,78.806,78.707,78.803,64000000.0
2007-09-11 04:25:00,78.804,78.804,78.763,78.798,49600000.0
2007-09-11 04:30:00,78.78,78.821,78.729,78.821,59200000.0
2007-09-11 04:35:00,78.827,78.853,78.827,78.837,62400000.0
2007-09-11 04:40:00,78.841,78.853,78.82,78.842,56000000.0
2007-09-11 04:45:00,78.856,78.883,78.835,78.864,70400000.0
2007-09-11 04:50:00,78.87,78.878,78.83,78.877,64000000.0
2007-09-11 04:55:00,78.879,78.915,78.863,78.873,57600000.0
2007-09-11 05:00:00,78.844,78.865,78.824,78.83,54400000.0
2007-09-11 05:05:00,78.843,78.882,78.841,78.842,65000000.0
2007-09-11 05:10:00,78.827,78.854,78.798,78.814,62400000.0
2007-09-11 05:15:00,78.812,78.834,78.756,78.814,67200000.0
2007-09-11 05:20:00,78.81,78.837,78.806,78.808,62400000.0
2007-09-11 05:25:00,78.813,78.832,78.787,78.812,60800000.0
2007-09-11 05:30:00,78.827,78.827,78.784,78.786,61200000.0
2007-09-11 05:35:00,78.775,78.796,78.775,78.796,64000000.0
2007-09-11 05:40:00,78.799,78.841,78.788,78.841,62400000.0
2007-09-11 05:45:00,78.847,78.855,78.826,78.84,70400000.0
2007-09-11 05:50:00,78.845,78.845,78.808,78.825,64000000.0
2007-09-11 05:55:00,78.776,78.888,78.769,78.808,61800000.0
2007-09-11 06:00:00,78.833,78.836,78.791,78.822,56000000.0
2007-09-11 06:05:00,78.817,78.894,78.802,78.894,65600000.0
2007-09-11 06:10:00,78.911,78.924,78.832,78.924,66000000.0
2007-09-11 06:15:00,78.901,79.006,78.901,79.006,60200000.0
2007-09-11 06:20:00,79.022,79.089,79.009,79.029,63400000.0
2007-09-11 06:25:00,79.036,79.055,79.026,79.033,51200000.0
2007-09-11 06:30:00,79.024,79.03,78.968,78.996,66600000.0
2007-09-11 06:35:00,79.003,79.009,78.988,78.991,64400000.0
2007-09-11 06:40:00,78.999,79.072,78.999,79.072,68800000.0
2007-09-11 06:45:00,79.083,79.191,79.072,79.177,64400000.0
2007-09-11 06:50:00,79.165,79.184,79.097,79.097,72400000.0
2007-09-11 06:55:00,79.097,79.097,79.024,79.054,62800000.0
2007-09-11 07:00:00,79.059,79.109,79.037,79.109,72000000.0
2007-09-11 07:05:00,79.112,79.204,79.111,79.186,64000000.0
2007-09-11 07:10:00,79.171,79.182,79.088,79.136,60800000.0
2007-09-11 07:15:00,79.126,79.145,79.101,79.139,66000000.0
2007-09-11 07:20:00,79.147,79.21,79.134,79.187,72000000.0
2007-09-11 07:25:00,79.179,79.19,79.112,79.112,73600000.0
2007-09-11 07:30:00,79.104,79.124,79.079,79.095,70400000.0
2007-09-11 07:35:00,79.087,79.087,79.016,79.028,61800000.0
2007-09-11 07:40:00,79.025,79.028,78.941,79.026,58000000.0
2007-09-11 07:45:00,79.006,79.04,79.004,79.037,68800000.0
2007-09-11 07:50:00,79.046,79.14,79.046,79.14,61800000.0
2007-09-11 07:55:00,79.153,79.193,79.125,79.18,63400000.0
2007-09-11 08:00:00,79.17,79.209,79.144,79.18,60600000.0
2007-09-11 08:05:00,79.182,79.182,79.068,79.068,68800000.0
2007-09-11 08:10:00,79.047,79.064,79.028,79.051,64000000.0
2007-09-11 08:15:00,79.067,79.12,79.048,79.075,70600000.0
2007-09-11 08:20:00,79.083,79.09,79.036,79.058,73600000.0
2007-09-11 08:25:00,79.069,79.069,79.023,79.053,64400000.0
2007-09-11 08:30:00,79.047,79.096,79.047,79.088,64400000.0
2007-09-11 08:35:00,79.096,79.151,79.08,79.111,73600000.0
2007-09-11 08:40:00,79.11,79.114,79.055,79.08,71400000.0
2007-09-11 08:45:00,79.073,79.112,79.069,79.08,67600000.0
2007-09-11 08:50:00,79.068,79.07,78.992,78.992,71800000.0
2007-09-11 08:55:00,78.947,78.947,78.692,78.767,64000000.0
2007-09-11 09:00:00,78.796,78.796,78.674,78.744,67000000.0
2007-09-11 09:05:00,78.757,78.822,78.741,78.822,67600000.0
2007-09-11 09:10:00,78.815,78.866,78.815,78.866,60800000.0
2007-09-11 09:15:00,78.883,78.922,78.832,78.871,62400000.0
2007-09-11 09:20:00,78.849,78.849,78.782,78.791,70200000.0
2007-09-11 09:25:00,78.789,78.807,78.776,78.776,59200000.0
2007-09-11 09:30:00,78.787,78.789,78.685,78.69,63400000.0
2007-09-11 09:35:00,78.679,78.744,78.66,78.741,68800000.0
2007-09-11 09:40:00,78.743,78.81,78.721,78.775,67200000.0
2007-09-11 09:45:00,78.785,78.786,78.764,78.786,60800000.0
2007-09-11 09:50:00,78.78,78.799,78.757,78.788,67200000.0
2007-09-11 09:55:00,78.779,78.804,78.7,78.788,78400000.0
2007-09-11 10:00:00,78.795,78.801,78.633,78.733,62400000.0
2007-09-11 10:05:00,78.731,78.764,78.691,78.714,68000000.0
2007-09-11 10:10:00,78.747,78.764,78.7,78.746,66000000.0
2007-09-11 10:15:00,78.748,78.793,78.745,78.793,59000000.0
2007-09-11 10:20:00,78.794,78.819,78.772,78.8,68800000.0
2007-09-11 10:25:00,78.804,78.913,78.798,78.89,59600000.0
2007-09-11 10:30:00,78.888,78.958,78.884,78.957,65600000.0
2007-09-11 10:35:00,78.968,79.035,78.935,79.028,57600000.0
2007-09-11 10:40:00,79.005,79.12,79.004,79.12,64000000.0
2007-09-11 10:45:00,79.108,79.125,79.054,79.075,62400000.0
2007-09-11 10:50:00,79.068,79.068,78.924,78.946,72400000.0
2007-09-11 10:55:00,78.945,78.992,78.88,78.979,68800000.0
2007-09-11 11:00:00,78.973,79.062,78.96,79.031,68200000.0
2007-09-11 11:05:00,79.025,79.076,79.008,79.056,81400000.0
2007-09-11 11:10:00,79.062,79.062,79.035,79.053,66600000.0
2007-09-11 11:15:00,79.06,79.086,79.039,79.068,65600000.0
2007-09-11 11:20:00,79.065,79.078,79.031,79.053,63800000.0
2007-09-11 11:25:00,79.058,79.092,79.035,79.092,72000000.0
2007-09-11 11:30:00,79.097,79.117,79.076,79.076,68200000.0
2007-09-11 11:35:00,79.034,79.058,79.019,79.037,57600000.0
2007-09-11 11:40:00,79.033,79.037,78.989,78.989,67200000.0
2007-09-11 11:45:00,78.982,78.982,78.915,78.957,67200000.0
2007-09-11 11:50:00,78.938,79.053,78.938,79.053,65600000.0
2007-09-11 11:55:00,79.05,79.055,78.985,79.026,64000000.0
2007-09-11 12:00:00,79.025,79.025,78.937,78.957,65600000.0
2007-09-11 12:05:00,78.947,78.96,78.894,78.959,67200000.0
2007-09-11 12:10:00,78.966,78.986,78.96,78.974,59200000.0
2007-09-11 12:15:00,78.975,79.011,78.886,79.011,71800000.0
2007-09-11 12:20:00,79.009,79.027,78.983,78.998,73600000.0
2007-09-11 12:25:00,78.988,79.012,78.969,78.99,64000000.0
2007-09-11 12:30:00,78.985,79.003,78.959,78.964,69800000.0
2007-09-11 12:35:00,78.962,78.984,78.892,78.952,67200000.0
2007-09-11 12:40:00,78.954,78.96,78.93,78.945,73600000.0
2007-09-11 12:45:00,78.954,79.002,78.934,78.997,68800000.0
2007-09-11 12:50:00,78.976,78.994,78.952,78.991,60800000.0
2007-09-11 12:55:00,78.99,78.993,78.931,78.937,72000000.0
2007-09-11 13:00:00,78.945,79.015,78.944,78.995,66600000.0
2007-09-11 13:05:00,78.994,79.031,78.994,79.022,68200000.0
2007-09-11 13:10:00,79.024,79.044,79.009,79.009,70400000.0
2007-09-11 13:15:00,79.021,79.062,79.001,79.041,70400000.0
2007-09-11 13:20:00,79.029,79.091,79.029,79.091,65600000.0
2007-09-11 13:25:00,79.08,79.149,79.054,79.128,74000000.0
2007-09-11 13:30:00,79.143,79.167,79.116,79.14,67200000.0
2007-09-11 13:35:00,79.139,79.153,79.12,79.134,116800000.0
2007-09-11 13:40:00,79.135,79.161,79.125,79.141,128400000.0
2007-09-11 13:45:00,79.141,79.185,79.141,79.179,87200000.0
2007-09-11 13:50:00,79.185,79.287,79.175,79.287,91200000.0
2007-09-11 13:55:00,79.329,79.43,79.329,79.422,103200000.0
2007-09-11 14:00:00,79.44,79.622,79.44,79.535,120000000.0
2007-09-11 14:05:00,79.517,79.523,79.443,79.445,150400000.0
2007-09-11 14:10:00,79.455,79.455,79.363,79.363,102400000.0
2007-09-11 14:15:00,79.362,79.43,79.362,79.43,95800000.0
2007-09-11 14:20:00,79.43,79.437,79.401,79.431,138400000.0
2007-09-11 14:25:00,79.422,79.428,79.379,79.379,90600000.0
2007-09-11 14:30:00,79.368,79.43,79.368,79.38,140800000.0
2007-09-11 14:35:00,79.391,79.394,79.36,79.376,107200000.0
2007-09-11 14:40:00,79.37,79.386,79.343,79.354,119800000.0
2007-09-11 14:45:00,79.346,79.37,79.313,79.352,89000000.0
2007-09-11 14:50:00,79.338,79.34,79.27,79.27,103400000.0
2007-09-11 14:55:00,79.248,79.258,79.222,79.231,75000000.0
2007-09-11 15:00:00,79.238,79.298,79.181,79.298,90600000.0
2007-09-11 15:05:00,79.308,79.332,79.295,79.295,86400000.0
2007-09-11 15:10:00,79.294,79.344,79.287,79.344,158800000.0
2007-09-11 15:15:00,79.337,79.338,79.298,79.338,120000000.0
2007-09-11 15:20:00,79.354,79.411,79.353,79.405,125800000.0
2007-09-11 15:25:00,79.394,79.394,79.248,79.361,212000000.0
2007-09-11 15:30:00,79.295,79.432,79.28,79.409,258600000.0
2007-09-11 15:35:00,79.396,79.405,79.364,79.388,191800000.0
2007-09-11 15:40:00,79.387,79.465,79.379,79.447,158400000.0
2007-09-11 15:45:00,79.446,79.492,79.428,79.455,99600000.0
2007-09-11 15:50:00,79.454,79.461,79.366,79.366,128000000.0
2007-09-11 15:55:00,79.361,79.39,79.358,79.383,144000000.0
2007-09-11 16:00:00,79.37,79.401,79.321,79.393,223400000.0
2007-09-11 16:05:00,79.401,79.451,79.383,79.451,205200000.0
2007-09-11 16:10:00,79.446,79.464,79.387,79.392,172600000.0
2007-09-11 16:15:00,79.399,79.418,79.393,79.397,176000000.0
2007-09-11 16:20:00,79.398,79.437,79.388,79.43,140800000.0
2007-09-11 16:25:00,79.436,79.602,79.436,79.572,124800000.0
2007-09-11 16:30:00,79.579,79.593,79.546,79.548,159800000.0
2007-09-11 16:35:00,79.548,79.625,79.545,79.615,221200000.0
2007-09-11 16:40:00,79.638,79.804,79.605,79.801,212800000.0
2007-09-11 16:45:00,79.783,79.783,79.727,79.767,230600000.0
2007-09-11 16:50:00,79.777,79.819,79.762,79.793,195200000.0
2007-09-11 16:55:00,79.795,79.867,79.775,79.852,146600000.0
2007-09-11 17:00:00,79.829,79.829,79.599,79.66,208400000.0
2007-09-11 17:05:00,79.684,79.693,79.632,79.675,275600000.0
2007-09-11 17:10:00,79.682,79.74,79.682,79.721,140800000.0
2007-09-11 17:15:00,79.732,79.733,79.691,79.711,156400000.0
2007-09-11 17:20:00,79.712,79.822,79.712,79.815,88000000.0
2007-09-11 17:25:00,79.814,79.876,79.743,79.875,157800000.0
2007-09-11 17:30:00,79.856,79.906,79.827,79.898,259000000.0
2007-09-11 17:35:00,79.903,79.928,79.838,79.838,142800000.0
2007-09-11 17:40:00,79.843,79.934,79.843,79.882,149200000.0
2007-09-11 17:45:00,79.874,79.892,79.848,79.884,233000000.0
2007-09-11 17:50:00,79.878,79.957,79.878,79.921,177000000.0
2007-09-11 17:55:00,79.919,79.938,79.882,79.911,201200000.0
2007-09-11 18:00:00,79.916,79.916,79.857,79.866,178000000.0
2007-09-11 18:05:00,79.874,79.951,79.874,79.944,172800000.0
2007-09-11 18:10:00,79.941,79.951,79.919,79.931,88000000.0
2007-09-11 18:15:00,79.923,80.071,79.912,80.071,207200000.0
2007-09-11 18:20:00,80.094,80.149,80.059,80.133,188600000.0
2007-09-11 18:25:00,80.115,80.138,80.109,80.138,134800000.0
2007-09-11 18:30:00,80.16,80.214,80.149,80.173,169400000.0
2007-09-11 18:35:00,80.179,80.284,80.179,80.284,273800000.0
2007-09-11 18:40:00,80.289,80.32,80.255,80.276,295600000.0
2007-09-11 18:45:00,80.285,80.285,80.226,80.243,92800000.0
2007-09-11 18:50:00,80.239,80.243,80.205,80.227,128000000.0
2007-09-11 18:55:00,80.219,80.274,80.186,80.274,121600000.0
2007-09-11 19:00:00,80.275,80.287,80.273,80.28,109200000.0
2007-09-11 19:05:00,80.282,80.392,80.282,80.366,147600000.0
2007-09-11 19:10:00,80.365,80.367,80.326,80.329,78400000.0
2007-09-11 19:15:00,80.319,80.326,80.273,80.28,86400000.0
2007-09-11 19:20:00,80.277,80.284,80.251,80.256,110800000.0
2007-09-11 19:25:00,80.238,80.311,80.23,80.301,92200000.0
2007-09-11 19:30:00,80.306,80.376,80.295,80.376,61200000.0
2007-09-11 19:35:00,80.371,80.479,80.371,80.474,68800000.0
2007-09-11 19:40:00,80.458,80.468,80.385,80.403,56000000.0
2007-09-11 19:45:00,80.4,80.486,80.4,80.478,79800000.0
2007-09-11 19:50:00,80.491,80.515,80.454,80.459,67200000.0
2007-09-11 19:55:00,80.465,80.478,80.437,80.476,64000000.0
2007-09-11 20:00:00,80.476,80.639,80.476,80.639,92800000.0
2007-09-11 20:05:00,80.621,80.691,80.586,80.658,91200000.0
2007-09-11 20:10:00,80.64,80.689,80.61,80.677,72000000.0
2007-09-11 20:15:00,80.667,80.718,80.667,80.677,102200000.0
2007-09-11 20:20:00,80.673,80.693,80.639,80.639,78400000.0
2007-09-11 20:25:00,80.621,80.638,80.617,80.631,64000000.0
2007-09-11 20:30:00,80.665,80.705,80.624,80.672,70400000.0
2007-09-11 20:35:00,80.655,80.675,80.627,80.675,61800000.0
2007-09-11 20:40:00,80.68,80.692,80.663,80.692,59200000.0
2007-09-11 20:45:00,80.692,80.692,80.651,80.659,68800000.0
2007-09-11 20:50:00,80.664,80.667,80.581,80.655,82000000.0
2007-09-11 20:55:00,80.668,80.692,80.635,80.691,59200000.0
2007-09-11 21:00:00,80.689,80.689,80.654,80.657,74000000.0
2007-09-11 21:05:00,80.653,80.681,80.649,80.661,69200000.0
2007-09-11 21:10:00,80.631,80.663,80.631,80.653,67200000.0
2007-09-11 21:15:00,80.651,80.696,80.638,80.691,68000000.0
2007-09-11 21:20:00,80.671,80.709,80.655,80.695,67200000.0
2007-09-11 21:25:00,80.701,80.707,80.679,80.695,86800000.0
2007-09-11 21:30:00,80.691,80.767,80.656,80.743,70800000.0
2007-09-11 21:35:00,80.729,80.729,80.557,80.656,66600000.0
2007-09-11 21:40:00,80.642,80.647,80.554,80.554,64000000.0
2007-09-11 21:45:00,80.538,80.55,80.498,80.542,69800000.0
2007-09-11 21:50:00,80.547,80.678,80.527,80.678,64000000.0
2007-09-11 21:55:00,80.677,80.693,80.663,80.663,73600000.0
2007-09-11 22:00:00,80.668,80.716,80.661,80.699,66000000.0
2007-09-11 22:05:00,80.692,80.701,80.675,80.697,68800000.0
2007-09-11 22:10:00,80.686,80.71,80.672,80.673,62400000.0
2007-09-11 22:15:00,80.668,80.701,80.61,80.651,70400000.0
2007-09-11 22:20:00,80.641,80.66,80.637,80.659,60200000.0
2007-09-11 22:25:00,80.673,80.694,80.65,80.684,54400000.0
2007-09-11 22:30:00,80.696,80.708,80.669,80.686,47400000.0
2007-09-11 22:35:00,80.686,80.706,80.668,80.683,86400000.0
2007-09-11 22:40:00,80.687,80.766,80.598,80.759,65000000.0
2007-09-11 22:45:00,80.75,80.753,80.727,80.744,68800000.0
2007-09-11 22:50:00,80.722,80.722,80.691,80.713,49600000.0
2007-09-11 22:55:00,80.702,80.716,80.688,80.693,80000000.0
2007-09-11 23:00:00,80.717,80.742,80.689,80.724,72400000.0
2007-09-11 23:05:00,80.707,80.709,80.608,80.608,93200000.0
2007-09-11 23:10:00,80.587,80.628,80.557,80.628,64800000.0
2007-09-11 23:15:00,80.629,80.648,80.597,80.597,65600000.0
2007-09-11 23:20:00,80.602,80.658,80.599,80.658,65000000.0
2007-09-11 23:25:00,80.659,80.69,80.623,80.654,69200000.0
2007-09-11 23:30:00,80.66,80.673,80.599,80.607,67200000.0
2007-09-11 23:35:00,80.618,80.618,80.536,80.562,63400000.0
2007-09-11 23:40:00,80.557,80.578,80.539,80.563,96000000.0
2007-09-11 23:45:00,80.591,80.634,80.584,80.634,70400000.0
2007-09-11 23:50:00,80.655,80.666,80.605,80.627,61200000.0
2007-09-11 23:55:00,80.61,80.643,80.543,80.613,55400000.0
2007-09-12 00:00:00,80.623,80.655,80.585,80.585,63400000.0
2007-09-12 00:05:00,80.575,80.669,80.569,80.65,54400000.0
2007-09-12 00:10:00,80.649,80.649,80.582,80.582,63400000.0
2007-09-12 00:15:00,80.588,80.589,80.543,80.582,56000000.0
2007-09-12 00:20:00,80.579,80.661,80.579,80.602,75200000.0
2007-09-12 00:25:00,80.602,80.613,80.568,80.613,80000000.0
2007-09-12 00:30:00,80.605,80.641,80.605,80.638,68200000.0
2007-09-12 00:35:00,80.637,80.672,80.621,80.666,67600000.0
2007-09-12 00:40:00,80.652,80.66,80.587,80.634,77800000.0
2007-09-12 00:45:00,80.636,80.74,80.623,80.735,64000000.0
2007-09-12 00:50:00,80.734,80.756,80.724,80.727,64400000.0
2007-09-12 00:55:00,80.726,80.735,80.702,80.709,62400000.0
2007-09-12 01:00:00,80.687,80.695,80.612,80.618,65400000.0
2007-09-12 01:05:00,80.631,80.646,80.57,80.604,70400000.0
2007-09-12 01:10:00,80.601,80.645,80.6,80.622,67200000.0
2007-09-12 01:15:00,80.632,80.65,80.617,80.617,78800000.0
2007-09-12 01:20:00,80.607,80.639,80.607,80.622,60800000.0
2007-09-12 01:25:00,80.621,80.63,80.598,80.626,68200000.0
2007-09-12 01:30:00,80.644,80.722,80.633,80.719,68800000.0
2007-09-12 01:35:00,80.708,80.708,80.642,80.655,72400000.0
2007-09-12 01:40:00,80.656,80.678,80.651,80.677,56000000.0
2007-09-12 01:45:00,80.673,80.683,80.641,80.675,67200000.0
2007-09-12 01:50:00,80.682,80.689,80.559,80.562,74000000.0
2007-09-12 01:55:00,80.559,80.588,80.552,80.582,59600000.0
2007-09-12 02:00:00,80.593,80.599,80.53,80.589,68200000.0
2007-09-12 02:05:00,80.601,80.686,80.598,80.656,72000000.0
2007-09-12 02:10:00,80.652,80.732,80.652,80.727,57000000.0
2007-09-12 02:15:00,80.723,80.725,80.64,80.67,52800000.0
2007-09-12 02:20:00,80.663,80.674,80.574,80.674,65600000.0
2007-09-12 02:25:00,80.669,80.687,80.638,80.674,64400000.0
2007-09-12 02:30:00,80.669,80.698,80.647,80.681,65000000.0
2007-09-12 02:35:00,80.681,80.698,80.675,80.678,67200000.0
2007-09-12 02:40:00,80.675,80.683,80.628,80.645,66000000.0
2007-09-12 02:45:00,80.653,80.659,80.629,80.654,64000000.0
2007-09-12 02:50:00,80.654,80.672,80.536,80.63,48000000.0
2007-09-12 02:55:00,80.637,80.663,80.619,80.651,48000000.0
2007-09-12 03:00:00,80.649,80.681,80.576,80.658,64000000.0
2007-09-12 03:05:00,80.653,80.655,80.624,80.636,62800000.0
2007-09-12 03:10:00,80.632,80.632,80.561,80.584,56000000.0
2007-09-12 03:15:00,80.579,80.579,80.534,80.568,68800000.0
2007-09-12 03:20:00,80.573,80.579,80.539,80.566,62400000.0
2007-09-12 03:25:00,80.563,80.573,80.508,80.537,71400000.0
2007-09-12 03:30:00,80.525,80.543,80.455,80.509,55400000.0
2007-09-12 03:35:00,80.502,80.528,80.45,80.528,69800000.0
2007-09-12 03:40:00,80.519,80.557,80.515,80.555,60200000.0
2007-09-12 03:45:00,80.544,80.548,80.502,80.502,52800000.0
2007-09-12 03:50:00,80.518,80.527,80.489,80.5,55400000.0
2007-09-12 03:55:00,80.511,80.514,80.439,80.439,68800000.0
2007-09-12 04:00:00,80.433,80.486,80.433,80.472,64000000.0
2007-09-12 04:05:00,80.476,80.485,80.448,80.479,62400000.0
2007-09-12 04:10:00,80.476,80.476,80.432,80.442,62400000.0
2007-09-12 04:15:00,80.436,80.455,80.38,80.394,63400000.0
2007-09-12 04:20:00,80.374,80.401,80.279,80.32,64000000.0
2007-09-12 04:25:00,80.333,80.355,80.327,80.355,62400000.0
2007-09-12 04:30:00,80.351,80.472,80.351,80.437,59600000.0
2007-09-12 04:35:00,80.428,80.472,80.428,80.44,61800000.0
2007-09-12 04:40:00,80.413,80.44,80.387,80.389,56400000.0
2007-09-12 04:45:00,80.396,80.413,80.385,80.404,70800000.0
2007-09-12 04:50:00,80.416,80.447,80.416,80.437,64200000.0
2007-09-12 04:55:00,80.435,80.491,80.429,80.491,62400000.0
2007-09-12 05:00:00,80.48,80.505,80.477,80.496,54400000.0
2007-09-12 05:05:00,80.494,80.502,80.435,80.446,65600000.0
2007-09-12 05:10:00,80.455,80.497,80.454,80.493,62400000.0
2007-09-12 05:15:00,80.497,80.524,80.443,80.509,66600000.0
2007-09-12 05:20:00,80.506,80.517,80.478,80.51,62400000.0
2007-09-12 05:25:00,80.512,80.512,80.465,80.465,60800000.0
2007-09-12 05:30:00,80.47,80.472,80.432,80.454,62400000.0
2007-09-12 05:35:00,80.445,80.473,80.419,80.429,64000000.0
2007-09-12 05:40:00,80.418,80.448,80.407,80.432,62400000.0
2007-09-12 05:45:00,80.434,80.464,80.429,80.463,69800000.0
2007-09-12 05:50:00,80.483,80.555,80.479,80.543,64000000.0
2007-09-12 05:55:00,80.494,80.682,80.494,80.682,61800000.0
2007-09-12 06:00:00,80.701,80.712,80.54,80.558,61800000.0
2007-09-12 06:05:00,80.576,80.639,80.576,80.623,64400000.0
2007-09-12 06:10:00,80.609,80.62,80.518,80.587,65600000.0
2007-09-12 06:15:00,80.594,80.596,80.551,80.559,60800000.0
2007-09-12 06:20:00,80.563,80.582,80.538,80.574,64200000.0
2007-09-12 06:25:00,80.572,80.645,80.571,80.645,50600000.0
2007-09-12 06:30:00,80.651,80.693,80.628,80.658,66600000.0
2007-09-12 06:35:00,80.658,80.659,80.621,80.626,63400000.0
2007-09-12 06:40:00,80.631,80.662,80.631,80.652,68800000.0
2007-09-12 06:45:00,80.649,80.705,80.639,80.705,64000000.0
2007-09-12 06:50:00,80.704,80.722,80.685,80.687,71400000.0
2007-09-12 06:55:00,80.679,80.73,80.654,80.715,61800000.0
2007-09-12 07:00:00,80.71,80.717,80.654,80.668,72400000.0
2007-09-12 07:05:00,80.671,80.679,80.653,80.653,63400000.0
2007-09-12 07:10:00,80.666,80.666,80.588,80.624,60200000.0
2007-09-12 07:15:00,80.617,80.646,80.614,80.629,66000000.0
2007-09-12 07:20:00,80.62,80.637,80.544,80.584,72000000.0
2007-09-12 07:25:00,80.557,80.593,80.518,80.518,73600000.0
2007-09-12 07:30:00,80.536,80.565,80.478,80.478,70400000.0
2007-09-12 07:35:00,80.448,80.449,80.375,80.397,61800000.0
2007-09-12 07:40:00,80.387,80.418,80.357,80.364,63800000.0
2007-09-12 07:45:00,80.359,80.359,80.313,80.322,69200000.0
2007-09-12 07:50:00,80.329,80.383,80.323,80.348,62400000.0
2007-09-12 07:55:00,80.335,80.346,80.291,80.307,64400000.0
2007-09-12 08:00:00,80.311,80.32,80.288,80.295,70400000.0
2007-09-12 08:05:00,80.303,80.336,80.303,80.316,68800000.0
2007-09-12 08:10:00,80.312,80.436,80.312,80.425,63400000.0
2007-09-12 08:15:00,80.445,80.447,80.322,80.348,70800000.0
2007-09-12 08:20:00,80.366,80.451,80.363,80.41,74000000.0
2007-09-12 08:25:00,80.421,80.427,80.384,80.412,64000000.0
2007-09-12 08:30:00,80.411,80.47,80.411,80.459,63400000.0
2007-09-12 08:35:00,80.468,80.498,80.447,80.488,73600000.0
2007-09-12 08:40:00,80.486,80.499,80.416,80.43,72000000.0
2007-09-12 08:45:00,80.427,80.458,80.415,80.453,68800000.0
2007-09-12 08:50:00,80.452,80.486,80.422,80.455,72000000.0
2007-09-12 08:55:00,80.46,80.498,80.447,80.449,63800000.0
2007-09-12 09:00:00,80.448,80.456,80.406,80.437,67200000.0
2007-09-12 09:05:00,80.437,80.523,80.437,80.512,67200000.0
2007-09-12 09:10:00,80.515,80.628,80.515,80.625,60200000.0
2007-09-12 09:15:00,80.617,80.63,80.576,80.621,62200000.0
2007-09-12 09:20:00,80.626,80.626,80.581,80.615,70200000.0
2007-09-12 09:25:00,80.626,80.668,80.624,80.637,59200000.0
2007-09-12 09:30:00,80.648,80.653,80.552,80.552,64400000.0
2007-09-12 09:35:00,80.542,80.571,80.506,80.549,69200000.0
2007-09-12 09:40:00,80.539,80.561,80.519,80.549,67200000.0
2007-09-12 09:45:00,80.569,80.599,80.55,80.599,60800000.0
2007-09-12 09:50:00,80.602,80.602,80.545,80.558,67600000.0
2007-09-12 09:55:00,80.534,80.534,80.415,80.507,78400000.0
2007-09-12 10:00:00,80.503,80.511,80.414,80.5,62400000.0
2007-09-12 10:05:00,80.494,80.604,80.493,80.597,67200000.0
2007-09-12 10:10:00,80.607,80.609,80.543,80.543,65600000.0
2007-09-12 10:15:00,80.557,80.616,80.557,80.616,59200000.0
2007-09-12 10:20:00,80.646,80.659,80.569,80.587,68800000.0
2007-09-12 10:25:00,80.594,80.623,80.544,80.617,59200000.0
2007-09-12 10:30:00,80.601,80.634,80.594,80.629,65000000.0
2007-09-12 10:35:00,80.628,80.673,80.54,80.646,58000000.0
2007-09-12 10:40:00,80.628,80.628,80.533,80.581,64400000.0
2007-09-12 10:45:00,80.563,80.583,80.547,80.554,62800000.0
2007-09-12 10:50:00,80.556,80.573,80.529,80.529,73600000.0
2007-09-12 10:55:00,80.549,80.549,80.447,80.529,68800000.0
2007-09-12 11:00:00,80.547,80.56,80.518,80.52,68800000.0
2007-09-12 11:05:00,80.509,80.532,80.457,80.49,81600000.0
2007-09-12 11:10:00,80.479,80.486,80.449,80.484,67200000.0
2007-09-12 11:15:00,80.48,80.485,80.457,80.473,65400000.0
2007-09-12 11:20:00,80.472,80.507,80.463,80.493,64000000.0
2007-09-12 11:25:00,80.49,80.492,80.432,80.432,72000000.0
2007-09-12 11:30:00,80.429,80.445,80.418,80.418,68200000.0
2007-09-12 11:35:00,80.407,80.443,80.407,80.426,57000000.0
2007-09-12 11:40:00,80.417,80.447,80.417,80.446,67200000.0
2007-09-12 11:45:00,80.451,80.485,80.434,80.479,67200000.0
2007-09-12 11:50:00,80.476,80.481,80.449,80.46,66000000.0
2007-09-12 11:55:00,80.455,80.488,80.403,80.466,64000000.0
2007-09-12 12:00:00,80.469,80.505,80.457,80.505,66000000.0
2007-09-12 12:05:00,80.502,80.537,80.484,80.519,67200000.0
2007-09-12 12:10:00,80.529,80.588,80.529,80.57,59600000.0
2007-09-12 12:15:00,80.58,80.616,80.527,80.602,72000000.0
2007-09-12 12:20:00,80.606,80.606,80.513,80.518,73000000.0
2007-09-12 12:25:00,80.519,80.533,80.502,80.53,64000000.0
2007-09-12 12:30:00,80.53,80.544,80.505,80.535,70400000.0
2007-09-12 12:35:00,80.532,80.592,80.468,80.592,67200000.0
2007-09-12 12:40:00,80.595,80.595,80.569,80.593,73600000.0
2007-09-12 12:45:00,80.596,80.61,80.571,80.595,68800000.0
2007-09-12 12:50:00,80.596,80.611,80.544,80.611,60800000.0
2007-09-12 12:55:00,80.622,80.633,80.421,80.43,72000000.0
2007-09-12 13:00:00,80.417,80.508,80.417,80.506,66600000.0
2007-09-12 13:05:00,80.508,80.519,80.501,80.513,68800000.0
2007-09-12 13:10:00,80.52,80.54,80.501,80.515,70400000.0
2007-09-12 13:15:00,80.528,80.555,80.5,80.532,70800000.0
2007-09-12 13:20:00,80.518,80.587,80.518,80.563,66000000.0
2007-09-12 13:25:00,80.556,80.556,80.375,80.464,74600000.0
2007-09-12 13:30:00,80.491,80.549,80.491,80.545,67200000.0
2007-09-12 13:35:00,80.524,80.559,80.481,80.499,117200000.0
2007-09-12 13:40:00,80.508,80.508,80.462,80.502,128800000.0
2007-09-12 13:45:00,80.515,80.547,80.499,80.499,87400000.0
2007-09-12 13:50:00,80.463,80.465,80.44,80.464,92000000.0
2007-09-12 13:55:00,80.465,80.483,80.45,80.483,103200000.0
2007-09-12 14:00:00,80.473,80.476,80.448,80.449,119400000.0
2007-09-12 14:05:00,80.451,80.474,80.423,80.436,150800000.0
2007-09-12 14:10:00,80.437,80.467,80.417,80.467,102400000.0
2007-09-12 14:15:00,80.46,80.466,80.416,80.466,95400000.0
2007-09-12 14:20:00,80.475,80.477,80.451,80.454,138600000.0
2007-09-12 14:25:00,80.448,80.461,80.42,80.445,90600000.0
2007-09-12 14:30:00,80.445,80.458,80.441,80.451,141200000.0
2007-09-12 14:35:00,80.449,80.571,80.439,80.571,107200000.0
2007-09-12 14:40:00,80.578,80.619,80.554,80.61,120000000.0
2007-09-12 14:45:00,80.611,80.624,80.59,80.59,89600000.0
2007-09-12 14:50:00,80.574,80.657,80.574,80.657,104000000.0
2007-09-12 14:55:00,80.653,80.699,80.644,80.661,75200000.0
2007-09-12 15:00:00,80.674,80.709,80.603,80.692,91200000.0
2007-09-12 15:05:00,80.694,80.713,80.675,80.697,86800000.0
2007-09-12 15:10:00,80.696,80.707,80.661,80.698,160400000.0
2007-09-12 15:15:00,80.701,80.739,80.692,80.737,120000000.0
2007-09-12 15:20:00,80.74,80.782,80.718,80.782,126200000.0
2007-09-12 15:25:00,80.766,80.825,80.705,80.802,213200000.0
2007-09-12 15:30:00,80.737,80.872,80.71,80.733,259600000.0
2007-09-12 15:35:00,80.74,80.765,80.67,80.765,192400000.0
2007-09-12 15:40:00,80.761,80.77,80.722,80.722,157800000.0
2007-09-12 15:45:00,80.738,80.866,80.738,80.866,99200000.0
2007-09-12 15:50:00,80.868,80.994,80.861,80.986,128400000.0
2007-09-12 15:55:00,81.002,81.078,80.976,81.067,144400000.0
2007-09-12 16:00:00,81.065,81.106,81.027,81.06,223400000.0
2007-09-12 16:05:00,81.059,81.168,81.048,81.078,204200000.0
2007-09-12 16:10:00,81.05,81.101,81.038,81.09,172600000.0
2007-09-12 16:15:00,81.093,81.181,81.058,81.149,175400000.0
2007-09-12 16:20:00,81.148,81.281,81.136,81.267,139600000.0
2007-09-12 16:25:00,81.269,81.343,81.267,81.343,124800000.0
2007-09-12 16:30:00,81.359,81.397,81.352,81.369,158200000.0
2007-09-12 16:35:00,81.355,81.361,81.323,81.341,220200000.0
2007-09-12 16:40:00,81.339,81.352,81.267,81.267,212800000.0
2007-09-12 16:45:00,81.284,81.302,81.205,81.248,230800000.0
2007-09-12 16:50:00,81.242,81.262,81.224,81.252,195600000.0
2007-09-12 16:55:00,81.254,81.323,81.248,81.248,147600000.0
2007-09-12 17:00:00,81.226,81.232,81.166,81.173,210000000.0
2007-09-12 17:05:00,81.201,81.309,81.201,81.266,275600000.0
2007-09-12 17:10:00,81.281,81.335,81.281,81.334,140800000.0
2007-09-12 17:15:00,81.358,81.421,81.353,81.364,157200000.0
2007-09-12 17:20:00,81.353,81.414,81.353,81.393,87800000.0
2007-09-12 17:25:00,81.397,81.418,81.358,81.358,157800000.0
2007-09-12 17:30:00,81.358,81.373,81.348,81.368,259200000.0
2007-09-12 17:35:00,81.376,81.414,81.36,81.364,144000000.0
2007-09-12 17:40:00,81.364,81.378,81.326,81.338,148800000.0
2007-09-12 17:45:00,81.348,81.391,81.348,81.391,233400000.0
2007-09-12 17:50:00,81.424,81.544,81.424,81.544,177000000.0
2007-09-12 17:55:00,81.544,81.544,81.458,81.508,201000000.0
2007-09-12 18:00:00,81.514,81.59,81.507,81.59,177800000.0
2007-09-12 18:05:00,81.594,81.65,81.584,81.603,172600000.0
2007-09-12 18:10:00,81.584,81.659,81.562,81.653,88000000.0
2007-09-12 18:15:00,81.657,81.657,81.526,81.526,206200000.0
2007-09-12 18:20:00,81.498,81.498,81.426,81.448,188800000.0
2007-09-12 18:25:00,81.446,81.447,81.376,81.388,136400000.0
2007-09-12 18:30:00,81.398,81.435,81.378,81.43,168400000.0
2007-09-12 18:35:00,81.424,81.455,81.411,81.416,274400000.0
2007-09-12 18:40:00,81.412,81.422,81.389,81.406,296000000.0
2007-09-12 18:45:00,81.405,81.506,81.376,81.495,92600000.0
2007-09-12 18:50:00,81.496,81.557,81.496,81.517,127400000.0
2007-09-12 18:55:00,81.545,81.57,81.518,81.555,120800000.0
2007-09-12 19:00:00,81.573,81.573,81.407,81.407,108200000.0
2007-09-12 19:05:00,81.404,81.404,81.31,81.323,149200000.0
2007-09-12 19:10:00,81.328,81.365,81.324,81.341,77800000.0
2007-09-12 19:15:00,81.332,81.41,81.332,81.391,86200000.0
2007-09-12 19:20:00,81.399,81.44,81.382,81.421,110400000.0
2007-09-12 19:25:00,81.416,81.423,81.387,81.413,92200000.0
2007-09-12 19:30:00,81.418,81.484,81.402,81.468,60800000.0
2007-09-12 19:35:00,81.483,81.53,81.468,81.53,68800000.0
2007-09-12 19:40:00,81.528,81.562,81.525,81.555,56000000.0
2007-09-12 19:45:00,81.576,81.669,81.552,81.669,80000000.0
2007-09-12 19:50:00,81.665,81.69,81.61,81.613,67200000.0
2007-09-12 19:55:00,81.606,81.661,81.606,81.642,64000000.0
2007-09-12 20:00:00,81.646,81.668,81.616,81.63,92800000.0
2007-09-12 20:05:00,81.628,81.628,81.584,81.623,91200000.0
2007-09-12 20:10:00,81.622,81.679,81.605,81.679,71400000.0
2007-09-12 20:15:00,81.668,81.68,81.624,81.644,101800000.0
2007-09-12 20:20:00,81.64,81.661,81.639,81.655,77200000.0
2007-09-12 20:25:00,81.661,81.663,81.548,81.548,64000000.0
2007-09-12 20:30:00,81.564,81.595,81.559,81.595,70400000.0
2007-09-12 20:35:00,81.607,81.607,81.503,81.512,62400000.0
2007-09-12 20:40:00,81.493,81.514,81.474,81.502,59400000.0
2007-09-12 20:45:00,81.512,81.516,81.469,81.498,68800000.0
2007-09-12 20:50:00,81.51,81.522,81.458,81.458,81600000.0
2007-09-12 20:55:00,81.462,81.507,81.454,81.497,59200000.0
2007-09-12 21:00:00,81.503,81.509,81.453,81.475,74000000.0
2007-09-12 21:05:00,81.457,81.479,81.43,81.431,68800000.0
2007-09-12 21:10:00,81.401,81.411,81.325,81.345,66600000.0
2007-09-12 21:15:00,81.346,81.387,81.341,81.387,60800000.0
2007-09-12 21:20:00,81.372,81.413,81.339,81.398,64000000.0
2007-09-12 21:25:00,81.408,81.419,81.373,81.378,91200000.0
2007-09-12 21:30:00,81.391,81.391,81.343,81.366,71400000.0
2007-09-12 21:35:00,81.369,81.398,81.297,81.396,67200000.0
2007-09-12 21:40:00,81.392,81.434,81.329,81.434,64800000.0
2007-09-12 21:45:00,81.44,81.448,81.422,81.435,59200000.0
2007-09-12 21:50:00,81.441,81.482,81.431,81.469,64000000.0
2007-09-12 21:55:00,81.455,81.455,81.356,81.356,73600000.0
2007-09-12 22:00:00,81.412,81.416,81.359,81.367,69800000.0
2007-09-12 22:05:00,81.364,81.376,81.322,81.351,68800000.0
2007-09-12 22:10:00,81.334,81.413,81.302,81.369,61800000.0
2007-09-12 22:15:00,81.342,81.392,81.306,81.392,70400000.0
2007-09-12 22:20:00,81.387,81.398,81.375,81.391,60800000.0
2007-09-12 22:25:00,81.395,81.399,81.329,81.39,58600000.0
2007-09-12 22:30:00,81.4,81.41,81.292,81.351,54200000.0
2007-09-12 22:35:00,81.347,81.353,81.261,81.29,86200000.0
2007-09-12 22:40:00,81.319,81.326,81.205,81.236,66600000.0
2007-09-12 22:45:00,81.234,81.258,81.187,81.258,64000000.0
2007-09-12 22:50:00,81.315,81.366,81.291,81.3,56000000.0
2007-09-12 22:55:00,81.29,81.305,81.217,81.217,80000000.0
2007-09-12 23:00:00,81.17,81.256,81.128,81.256,74400000.0
2007-09-12 23:05:00,81.244,81.393,81.244,81.323,93000000.0
2007-09-12 23:10:00,81.297,81.39,81.297,81.389,64000000.0
2007-09-12 23:15:00,81.388,81.421,81.359,81.402,65000000.0
2007-09-12 23:20:00,81.39,81.39,81.312,81.34,65400000.0
2007-09-12 23:25:00,81.34,81.341,81.267,81.331,69200000.0
2007-09-12 23:30:00,81.323,81.353,81.308,81.353,67200000.0
2007-09-12 23:35:00,81.34,81.361,81.33,81.354,62200000.0
2007-09-12 23:40:00,81.365,81.374,81.276,81.301,95800000.0
2007-09-12 23:45:00,81.302,81.318,81.28,81.291,69800000.0
2007-09-12 23:50:00,81.296,81.319,81.272,81.303,60800000.0
2007-09-12 23:55:00,81.303,81.303,81.191,81.282,51200000.0
2007-09-13 00:00:00,81.28,81.312,81.272,81.283,52800000.0
2007-09-13 00:05:00,81.284,81.312,81.277,81.308,34000000.0
2007-09-13 00:10:00,81.308,81.332,81.289,81.289,64000000.0
2007-09-13 00:15:00,81.301,81.35,81.301,81.31,56400000.0
2007-09-13 00:20:00,81.296,81.333,81.296,81.331,76000000.0
2007-09-13 00:25:00,81.335,81.335,81.285,81.332,80000000.0
2007-09-13 00:30:00,81.316,81.328,81.253,81.28,69200000.0
2007-09-13 00:35:00,81.276,81.292,81.222,81.242,59200000.0
2007-09-13 00:40:00,81.236,81.244,81.156,81.168,78400000.0
2007-09-13 00:45:00,81.068,81.147,81.026,81.121,64000000.0
2007-09-13 00:50:00,81.118,81.129,81.088,81.125,64000000.0
2007-09-13 00:55:00,81.111,81.121,81.081,81.091,62800000.0
2007-09-13 01:00:00,81.077,81.11,81.072,81.075,52800000.0
2007-09-13 01:05:00,81.075,81.075,80.909,80.935,70800000.0
2007-09-13 01:10:00,80.938,80.938,80.725,80.833,67000000.0
2007-09-13 01:15:00,80.845,80.985,80.832,80.979,77800000.0
2007-09-13 01:20:00,80.96,80.96,80.911,80.918,60800000.0
2007-09-13 01:25:00,80.896,80.969,80.85,80.969,68800000.0
2007-09-13 01:30:00,80.957,80.963,80.91,80.942,68800000.0
2007-09-13 01:35:00,80.947,80.994,80.923,80.99,72000000.0
2007-09-13 01:40:00,81.0,81.121,80.993,81.083,56400000.0
2007-09-13 01:45:00,81.097,81.11,81.035,81.047,67000000.0
2007-09-13 01:50:00,81.042,81.074,81.021,81.029,74000000.0
2007-09-13 01:55:00,81.035,81.057,80.986,80.997,59200000.0
2007-09-13 02:00:00,81.001,81.053,80.968,81.043,68800000.0
2007-09-13 02:05:00,81.047,81.047,81.003,81.009,72000000.0
2007-09-13 02:10:00,80.989,81.05,80.973,81.023,57600000.0
2007-09-13 02:15:00,81.022,81.028,80.95,81.02,52800000.0
2007-09-13 02:20:00,80.997,81.014,80.89,80.98,68800000.0
2007-09-13 02:25:00,81.001,81.047,80.993,81.047,64000000.0
2007-09-13 02:30:00,81.058,81.097,81.025,81.085,65000000.0
2007-09-13 02:35:00,81.085,81.096,81.076,81.077,67200000.0
2007-09-13 02:40:00,81.09,81.201,81.09,81.18,57600000.0
2007-09-13 02:45:00,81.168,81.168,81.091,81.106,64000000.0
2007-09-13 02:50:00,81.107,81.122,80.952,81.051,57000000.0
2007-09-13 02:55:00,81.066,81.093,81.028,81.045,48800000.0
2007-09-13 03:00:00,81.027,81.027,80.917,80.966,64000000.0
2007-09-13 03:05:00,80.958,81.007,80.956,80.99,62400000.0
2007-09-13 03:10:00,81.001,81.045,80.975,81.04,62400000.0
2007-09-13 03:15:00,81.023,81.023,80.999,81.003,69200000.0
2007-09-13 03:20:00,81.0,81.005,80.947,80.966,62400000.0
2007-09-13 03:25:00,80.954,80.994,80.952,80.966,72000000.0
2007-09-13 03:30:00,80.967,80.997,80.909,80.99,52800000.0
2007-09-13 03:35:00,80.975,81.034,80.953,81.009,70400000.0
2007-09-13 03:40:00,81.004,81.004,80.971,80.98,60800000.0
2007-09-13 03:45:00,80.969,80.996,80.957,80.981,52800000.0
2007-09-13 03:50:00,80.996,81.043,80.987,81.04,56000000.0
2007-09-13 03:55:00,81.036,81.043,81.015,81.03,68800000.0
2007-09-13 04:00:00,81.001,81.008,80.987,81.002,63400000.0
2007-09-13 04:05:00,81.01,81.016,80.986,80.986,61800000.0
2007-09-13 04:10:00,80.981,80.997,80.972,80.983,62800000.0
2007-09-13 04:15:00,80.991,81.0,80.975,80.993,49600000.0
2007-09-13 04:20:00,80.991,80.996,80.905,80.978,64000000.0
2007-09-13 04:25:00,80.993,80.993,80.954,80.964,61800000.0
2007-09-13 04:30:00,80.957,81.007,80.904,80.982,59200000.0
2007-09-13 04:35:00,80.967,80.985,80.918,80.93,62400000.0
2007-09-13 04:40:00,80.946,80.977,80.929,80.96,56400000.0
2007-09-13 04:45:00,80.978,80.981,80.937,80.961,70400000.0
2007-09-13 04:50:00,80.961,81.014,80.961,81.014,64000000.0
2007-09-13 04:55:00,81.026,81.059,80.993,81.008,67200000.0
2007-09-13 05:00:00,80.989,81.015,80.951,80.952,54400000.0
2007-09-13 05:05:00,80.978,80.981,80.957,80.958,65600000.0
2007-09-13 05:10:00,80.969,81.004,80.966,81.004,49600000.0
2007-09-13 05:15:00,81.003,81.012,80.93,80.998,67200000.0
2007-09-13 05:20:00,80.965,81.009,80.965,80.972,62400000.0
2007-09-13 05:25:00,80.971,80.995,80.94,80.94,48000000.0
2007-09-13 05:30:00,80.934,80.938,80.881,80.906,62400000.0
2007-09-13 05:35:00,80.902,80.953,80.902,80.94,64400000.0
2007-09-13 05:40:00,80.942,80.942,80.898,80.918,62400000.0
2007-09-13 05:45:00,80.921,80.96,80.911,80.953,70400000.0
2007-09-13 05:50:00,80.948,80.963,80.917,80.952,63400000.0
2007-09-13 05:55:00,80.886,80.969,80.841,80.962,61800000.0
2007-09-13 06:00:00,80.971,80.976,80.947,80.961,55800000.0
2007-09-13 06:05:00,80.963,80.977,80.953,80.977,66400000.0
2007-09-13 06:10:00,80.964,81.018,80.876,81.005,66000000.0
2007-09-13 06:15:00,81.016,81.044,80.983,81.044,60800000.0
2007-09-13 06:20:00,81.017,81.079,81.015,81.079,64000000.0
2007-09-13 06:25:00,81.085,81.085,81.036,81.055,44800000.0
2007-09-13 06:30:00,81.035,81.056,81.022,81.056,67200000.0
2007-09-13 06:35:00,81.042,81.047,80.988,81.01,63800000.0
2007-09-13 06:40:00,81.026,81.033,80.975,80.995,68800000.0
2007-09-13 06:45:00,81.01,81.029,80.98,80.999,64000000.0
2007-09-13 06:50:00,81.0,81.029,80.995,81.029,72000000.0
2007-09-13 06:55:00,81.028,81.042,81.009,81.041,61800000.0
2007-09-13 07:00:00,81.057,81.057,81.012,81.016,72400000.0
2007-09-13 07:05:00,81.003,81.014,80.945,80.945,63400000.0
2007-09-13 07:10:00,80.951,80.957,80.85,80.903,60200000.0
2007-09-13 07:15:00,80.915,80.924,80.873,80.88,65000000.0
2007-09-13 07:20:00,80.89,80.923,80.877,80.917,72000000.0
2007-09-13 07:25:00,80.911,80.936,80.892,80.93,74000000.0
2007-09-13 07:30:00,80.935,80.978,80.935,80.965,69800000.0
2007-09-13 07:35:00,80.968,81.0,80.935,80.95,61800000.0
2007-09-13 07:40:00,80.958,80.986,80.937,80.937,59000000.0
2007-09-13 07:45:00,80.94,80.946,80.878,80.946,68800000.0
2007-09-13 07:50:00,80.937,80.937,80.888,80.919,62400000.0
2007-09-13 07:55:00,80.917,80.981,80.885,80.981,64000000.0
2007-09-13 08:00:00,80.934,81.033,80.934,81.01,60800000.0
2007-09-13 08:05:00,81.006,81.066,81.006,81.051,69200000.0
2007-09-13 08:10:00,81.04,81.058,81.014,81.051,64400000.0
2007-09-13 08:15:00,81.066,81.101,81.04,81.079,71400000.0
2007-09-13 08:20:00,81.082,81.142,81.073,81.1,73000000.0
2007-09-13 08:25:00,81.091,81.126,81.074,81.093,64000000.0
2007-09-13 08:30:00,81.108,81.161,81.099,81.161,64000000.0
2007-09-13 08:35:00,81.143,81.197,81.138,81.161,73600000.0
2007-09-13 08:40:00,81.144,81.162,81.131,81.142,72000000.0
2007-09-13 08:45:00,81.134,81.144,81.05,81.066,68800000.0
2007-09-13 08:50:00,81.072,81.074,81.045,81.07,72000000.0
2007-09-13 08:55:00,81.07,81.076,81.034,81.036,70400000.0
2007-09-13 09:00:00,81.032,81.063,81.025,81.047,67200000.0
2007-09-13 09:05:00,81.029,81.062,81.002,81.055,67200000.0
2007-09-13 09:10:00,81.06,81.104,81.054,81.096,60800000.0
2007-09-13 09:15:00,81.099,81.133,81.094,81.095,62400000.0
2007-09-13 09:20:00,81.08,81.194,81.078,81.194,70400000.0
2007-09-13 09:25:00,81.24,81.324,81.233,81.298,59200000.0
2007-09-13 09:30:00,81.328,81.425,81.326,81.425,64000000.0
2007-09-13 09:35:00,81.43,81.482,81.413,81.469,68800000.0
2007-09-13 09:40:00,81.474,81.5,81.455,81.463,67200000.0
2007-09-13 09:45:00,81.467,81.48,81.447,81.473,60800000.0
2007-09-13 09:50:00,81.482,81.484,81.381,81.386,66000000.0
2007-09-13 09:55:00,81.379,81.455,81.311,81.447,78800000.0
2007-09-13 10:00:00,81.444,81.495,81.399,81.487,62400000.0
2007-09-13 10:05:00,81.519,81.678,81.515,81.678,66600000.0
2007-09-13 10:10:00,81.679,81.746,81.661,81.746,65600000.0
2007-09-13 10:15:00,81.749,81.8,81.749,81.781,59600000.0
2007-09-13 10:20:00,81.781,81.809,81.768,81.786,68800000.0
2007-09-13 10:25:00,81.803,81.872,81.801,81.862,59600000.0
2007-09-13 10:30:00,81.843,81.866,81.843,81.854,65600000.0
2007-09-13 10:35:00,81.847,81.847,81.716,81.796,57600000.0
2007-09-13 10:40:00,81.789,81.827,81.78,81.819,64000000.0
2007-09-13 10:45:00,81.833,81.851,81.812,81.849,62400000.0
2007-09-13 10:50:00,81.846,81.888,81.813,81.888,73600000.0
2007-09-13 10:55:00,81.89,81.959,81.83,81.925,68800000.0
2007-09-13 11:00:00,81.963,81.972,81.85,81.855,68800000.0
2007-09-13 11:05:00,81.852,81.908,81.807,81.908,82000000.0
2007-09-13 11:10:00,81.885,81.912,81.857,81.904,67200000.0
2007-09-13 11:15:00,81.91,81.975,81.899,81.955,65600000.0
2007-09-13 11:20:00,81.964,81.999,81.952,81.999,64000000.0
2007-09-13 11:25:00,81.984,81.984,81.863,81.863,72000000.0
2007-09-13 11:30:00,81.877,81.93,81.877,81.921,68800000.0
2007-09-13 11:35:00,81.918,81.981,81.911,81.977,57600000.0
2007-09-13 11:40:00,81.998,82.053,81.998,82.021,66600000.0
2007-09-13 11:45:00,82.027,82.092,82.021,82.069,67200000.0
2007-09-13 11:50:00,82.06,82.111,82.06,82.087,65600000.0
2007-09-13 11:55:00,82.069,82.085,82.009,82.051,64000000.0
2007-09-13 12:00:00,82.062,82.085,82.037,82.072,65600000.0
2007-09-13 12:05:00,82.068,82.086,82.048,82.066,66600000.0
2007-09-13 12:10:00,82.072,82.082,82.041,82.065,59200000.0
2007-09-13 12:15:00,82.069,82.093,82.023,82.071,72000000.0
2007-09-13 12:20:00,82.08,82.166,82.08,82.144,73000000.0
2007-09-13 12:25:00,82.147,82.151,82.103,82.136,64000000.0
2007-09-13 12:30:00,82.129,82.176,82.125,82.138,70400000.0
2007-09-13 12:35:00,82.136,82.185,82.061,82.185,67000000.0
2007-09-13 12:40:00,82.18,82.187,82.139,82.155,74400000.0
2007-09-13 12:45:00,82.148,82.148,82.077,82.093,68800000.0
2007-09-13 12:50:00,82.08,82.119,82.045,82.105,60800000.0
2007-09-13 12:55:00,82.115,82.115,81.981,81.981,71200000.0
2007-09-13 13:00:00,81.984,81.987,81.883,81.883,67000000.0
2007-09-13 13:05:00,81.87,81.876,81.849,81.876,69200000.0
2007-09-13 13:10:00,81.882,81.882,81.835,81.85,70400000.0
2007-09-13 13:15:00,81.873,81.926,81.866,81.885,70400000.0
2007-09-13 13:20:00,81.907,81.959,81.907,81.92,65600000.0
2007-09-13 13:25:00,81.912,81.912,81.765,81.858,75000000.0
2007-09-13 13:30:00,81.877,81.893,81.845,81.852,66600000.0
2007-09-13 13:35:00,81.854,81.869,81.851,81.864,116600000.0
2007-09-13 13:40:00,81.861,81.911,81.837,81.906,128000000.0
2007-09-13 13:45:00,81.899,81.931,81.815,81.815,88000000.0
2007-09-13 13:50:00,81.795,81.799,81.633,81.774,91200000.0
2007-09-13 13:55:00,81.767,81.857,81.758,81.798,104400000.0
2007-09-13 14:00:00,81.789,81.823,81.781,81.792,120400000.0
2007-09-13 14:05:00,81.783,81.903,81.767,81.903,149600000.0
2007-09-13 14:10:00,81.915,82.041,81.896,82.04,102400000.0
2007-09-13 14:15:00,82.041,82.056,81.946,81.955,96000000.0
2007-09-13 14:20:00,81.943,81.997,81.936,81.972,137800000.0
2007-09-13 14:25:00,81.971,81.982,81.943,81.96,91600000.0
2007-09-13 14:30:00,81.97,82.046,81.97,82.023,140600000.0
2007-09-13 14:35:00,82.008,82.075,81.973,81.98,107200000.0
2007-09-13 14:40:00,81.981,82.03,81.98,82.027,120400000.0
2007-09-13 14:45:00,82.043,82.114,82.034,82.114,89000000.0
2007-09-13 14:50:00,82.119,82.131,82.068,82.107,104400000.0
2007-09-13 14:55:00,82.083,82.123,82.076,82.107,75200000.0
2007-09-13 15:00:00,82.114,82.245,82.106,82.245,91200000.0
2007-09-13 15:05:00,82.284,82.364,82.284,82.308,86800000.0
2007-09-13 15:10:00,82.308,82.375,82.287,82.374,159200000.0
2007-09-13 15:15:00,82.366,82.371,82.321,82.339,120400000.0
2007-09-13 15:20:00,82.332,82.336,82.298,82.31,126800000.0
2007-09-13 15:25:00,82.307,82.351,82.2,82.286,212600000.0
2007-09-13 15:30:00,82.21,82.338,82.173,82.256,259200000.0
2007-09-13 15:35:00,82.28,82.282,82.214,82.23,191400000.0
2007-09-13 15:40:00,82.241,82.253,82.182,82.222,157800000.0
2007-09-13 15:45:00,82.2,82.207,82.094,82.095,98600000.0
2007-09-13 15:50:00,82.095,82.22,82.086,82.194,128400000.0
2007-09-13 15:55:00,82.194,82.376,82.194,82.353,144000000.0
2007-09-13 16:00:00,82.341,82.446,82.336,82.337,224600000.0
2007-09-13 16:05:00,82.342,82.376,82.273,82.319,203400000.0
2007-09-13 16:10:00,82.291,82.365,82.267,82.338,172400000.0
2007-09-13 16:15:00,82.369,82.46,82.342,82.459,175400000.0
2007-09-13 16:20:00,82.496,82.547,82.487,82.534,140200000.0
2007-09-13 16:25:00,82.553,82.644,82.549,82.587,123400000.0
2007-09-13 16:30:00,82.589,82.607,82.547,82.607,159800000.0
2007-09-13 16:35:00,82.609,82.764,82.609,82.75,221200000.0
2007-09-13 16:40:00,82.755,82.768,82.624,82.652,213600000.0
2007-09-13 16:45:00,82.669,82.698,82.66,82.667,230400000.0
2007-09-13 16:50:00,82.675,82.697,82.646,82.68,194000000.0
2007-09-13 16:55:00,82.681,82.721,82.67,82.705,144800000.0
2007-09-13 17:00:00,82.71,82.724,82.685,82.692,209800000.0
2007-09-13 17:05:00,82.68,82.686,82.631,82.64,276000000.0
2007-09-13 17:10:00,82.642,82.695,82.642,82.675,140800000.0
2007-09-13 17:15:00,82.673,82.719,82.67,82.69,156800000.0
2007-09-13 17:20:00,82.684,82.711,82.668,82.707,87400000.0
2007-09-13 17:25:00,82.714,82.725,82.7,82.706,157800000.0
2007-09-13 17:30:00,82.696,82.718,82.676,82.68,258000000.0
2007-09-13 17:35:00,82.675,82.675,82.574,82.578,143800000.0
2007-09-13 17:40:00,82.569,82.599,82.558,82.599,148800000.0
2007-09-13 17:45:00,82.602,82.644,82.576,82.631,232400000.0
2007-09-13 17:50:00,82.63,82.634,82.617,82.628,144000000.0
2007-09-13 17:55:00,82.614,82.669,82.607,82.669,202400000.0
2007-09-13 18:00:00,82.68,82.71,82.67,82.67,178800000.0
2007-09-13 18:05:00,82.661,82.704,82.646,82.66,172800000.0
2007-09-13 18:10:00,82.662,82.67,82.584,82.604,88000000.0
2007-09-13 18:15:00,82.6,82.676,82.6,82.653,206200000.0
2007-09-13 18:20:00,82.663,82.732,82.658,82.726,188800000.0
2007-09-13 18:25:00,82.706,82.73,82.698,82.715,135400000.0
2007-09-13 18:30:00,82.719,82.739,82.713,82.739,169000000.0
2007-09-13 18:35:00,82.723,82.737,82.707,82.719,275000000.0
2007-09-13 18:40:00,82.716,82.725,82.666,82.666,296000000.0
2007-09-13 18:45:00,82.668,82.671,82.599,82.636,92800000.0
2007-09-13 18:50:00,82.642,82.683,82.618,82.673,127400000.0
2007-09-13 18:55:00,82.659,82.7,82.648,82.67,121600000.0
2007-09-13 19:00:00,82.657,82.703,82.657,82.693,108800000.0
2007-09-13 19:05:00,82.7,82.742,82.692,82.737,149600000.0
2007-09-13 19:10:00,82.742,82.777,82.742,82.762,78400000.0
2007-09-13 19:15:00,82.763,82.783,82.753,82.775,86200000.0
2007-09-13 19:20:00,82.787,82.887,82.777,82.887,110400000.0
2007-09-13 19:25:00,82.901,82.907,82.835,82.858,92800000.0
2007-09-13 19:30:00,82.867,82.897,82.859,82.867,61200000.0
2007-09-13 19:35:00,82.862,82.887,82.834,82.848,68200000.0
2007-09-13 19:40:00,82.813,82.863,82.813,82.863,56400000.0
2007-09-13 19:45:00,82.87,82.898,82.851,82.898,88000000.0
2007-09-13 19:50:00,82.888,82.888,82.828,82.846,67200000.0
2007-09-13 19:55:00,82.845,82.846,82.743,82.752,63400000.0
2007-09-13 20:00:00,82.759,82.803,82.753,82.755,92800000.0
2007-09-13 20:05:00,82.76,82.775,82.731,82.735,91200000.0
2007-09-13 20:10:00,82.721,82.747,82.678,82.729,72400000.0
2007-09-13 20:15:00,82.705,82.715,82.585,82.591,101800000.0
2007-09-13 20:20:00,82.573,82.639,82.563,82.608,78400000.0
2007-09-13 20:25:00,82.611,82.686,82.602,82.628,64000000.0
2007-09-13 20:30:00,82.604,82.604,82.451,82.473,70400000.0
2007-09-13 20:35:00,82.522,82.533,82.487,82.516,61800000.0
2007-09-13 20:40:00,82.514,82.543,82.491,82.527,59200000.0
2007-09-13 20:45:00,82.548,82.579,82.515,82.515,68800000.0
2007-09-13 20:50:00,82.515,82.535,82.515,82.53,81600000.0
2007-09-13 20:55:00,82.539,82.539,82.486,82.503,59200000.0
2007-09-13 21:00:00,82.505,82.539,82.505,82.511,73600000.0
2007-09-13 21:05:00,82.508,82.638,82.508,82.619,69200000.0
2007-09-13 21:10:00,82.615,82.643,82.598,82.625,66600000.0
2007-09-13 21:15:00,82.639,82.658,82.593,82.598,60200000.0
2007-09-13 21:20:00,82.583,82.631,82.583,82.62,64000000.0
2007-09-13 21:25:00,82.609,82.629,82.582,82.586,84200000.0
2007-09-13 21:30:00,82.589,82.594,82.523,82.556,72000000.0
2007-09-13 21:35:00,82.566,82.566,82.392,82.51,67600000.0
2007-09-13 21:40:00,82.523,82.548,82.451,82.516,64400000.0
2007-09-13 21:45:00,82.528,82.547,82.494,82.494,70800000.0
2007-09-13 21:50:00,82.478,82.481,82.438,82.479,64000000.0
2007-09-13 21:55:00,82.473,82.479,82.429,82.429,73600000.0
2007-09-13 22:00:00,82.422,82.458,82.399,82.441,74600000.0
2007-09-13 22:05:00,82.435,82.441,82.412,82.44,68800000.0
2007-09-13 22:10:00,82.431,82.444,82.386,82.444,62400000.0
2007-09-13 22:15:00,82.441,82.445,82.375,82.432,70800000.0
2007-09-13 22:20:00,82.42,82.427,82.357,82.369,60200000.0
2007-09-13 22:25:00,82.373,82.388,82.263,82.273,62600000.0
2007-09-13 22:30:00,82.308,82.314,82.275,82.286,52800000.0
2007-09-13 22:35:00,82.271,82.312,82.27,82.284,85200000.0
2007-09-13 22:40:00,82.272,82.282,82.251,82.268,65600000.0
2007-09-13 22:45:00,82.287,82.287,82.103,82.129,60800000.0
2007-09-13 22:50:00,82.145,82.151,81.831,81.831,49600000.0
2007-09-13 22:55:00,81.788,81.899,81.788,81.852,80400000.0
2007-09-13 23:00:00,81.865,81.865,81.796,81.816,76600000.0
2007-09-13 23:05:00,81.781,81.781,81.632,81.657,92200000.0
2007-09-13 23:10:00,81.643,81.65,81.556,81.615,64000000.0
2007-09-13 23:15:00,81.613,81.797,81.613,81.791,64400000.0
2007-09-13 23:20:00,81.801,81.856,81.786,81.856,65000000.0
2007-09-13 23:25:00,81.857,81.857,81.59,81.664,68800000.0
2007-09-13 23:30:00,81.665,81.679,81.605,81.605,67200000.0
2007-09-13 23:35:00,81.568,81.613,81.434,81.434,64000000.0
2007-09-13 23:40:00,81.409,81.417,81.23,81.23,96400000.0
2007-09-13 23:45:00,81.178,81.28,81.175,81.216,70600000.0
2007-09-13 23:50:00,81.118,81.28,81.118,81.207,61200000.0
2007-09-13 23:55:00,81.264,81.296,81.175,81.175,59200000.0
2007-09-14 00:00:00,81.168,81.194,81.136,81.158,64000000.0
2007-09-14 00:05:00,81.161,81.258,81.159,81.232,52800000.0
2007-09-14 00:10:00,81.227,81.268,81.221,81.221,64000000.0
2007-09-14 00:15:00,81.23,81.337,81.22,81.319,56400000.0
2007-09-14 00:20:00,81.304,81.415,81.304,81.415,74600000.0
2007-09-14 00:25:00,81.424,81.456,81.417,81.441,80400000.0
2007-09-14 00:30:00,81.43,81.595,81.43,81.577,68800000.0
2007-09-14 00:35:00,81.574,81.574,81.347,81.357,68800000.0
2007-09-14 00:40:00,81.347,81.358,81.259,81.28,78400000.0
2007-09-14 00:45:00,81.292,81.317,81.276,81.278,63400000.0
2007-09-14 00:50:00,81.279,81.305,81.104,81.143,62600000.0
2007-09-14 00:55:00,81.134,81.134,81.06,81.085,61800000.0
2007-09-14 01:00:00,81.098,81.264,81.09,81.246,53200000.0
2007-09-14 01:05:00,81.258,81.258,81.091,81.103,70200000.0
2007-09-14 01:10:00,81.115,81.245,81.115,81.243,76800000.0
2007-09-14 01:15:00,81.237,81.268,81.218,81.245,77800000.0
2007-09-14 01:20:00,81.242,81.33,81.242,81.321,60800000.0
2007-09-14 01:25:00,81.319,81.325,81.294,81.312,69200000.0
2007-09-14 01:30:00,81.325,81.375,81.318,81.375,68800000.0
2007-09-14 01:35:00,81.385,81.388,81.353,81.362,72000000.0
2007-09-14 01:40:00,81.357,81.359,81.323,81.332,56400000.0
2007-09-14 01:45:00,81.324,81.345,81.31,81.318,66600000.0
2007-09-14 01:50:00,81.318,81.334,81.295,81.298,73600000.0
2007-09-14 01:55:00,81.3,81.417,81.3,81.417,58000000.0
2007-09-14 02:00:00,81.444,81.499,81.444,81.494,68800000.0
2007-09-14 02:05:00,81.498,81.572,81.496,81.541,72000000.0
2007-09-14 02:10:00,81.524,81.662,81.516,81.649,57600000.0
2007-09-14 02:15:00,81.654,81.706,81.62,81.628,52800000.0
2007-09-14 02:20:00,81.624,81.719,81.624,81.704,65600000.0
2007-09-14 02:25:00,81.678,81.678,81.558,81.607,64000000.0
2007-09-14 02:30:00,81.613,81.658,81.587,81.611,65600000.0
2007-09-14 02:35:00,81.604,81.627,81.596,81.611,67200000.0
2007-09-14 02:40:00,81.605,81.802,81.598,81.799,57600000.0
2007-09-14 02:45:00,81.777,81.811,81.685,81.703,64000000.0
2007-09-14 02:50:00,81.713,81.766,81.669,81.744,54400000.0
2007-09-14 02:55:00,81.719,81.846,81.719,81.846,58400000.0
2007-09-14 03:00:00,81.877,81.995,81.851,81.972,64000000.0
2007-09-14 03:05:00,81.994,82.024,81.973,82.015,62400000.0
2007-09-14 03:10:00,82.011,82.064,82.009,82.057,55400000.0
2007-09-14 03:15:00,82.07,82.246,82.069,82.221,68800000.0
2007-09-14 03:20:00,82.221,82.267,82.212,82.226,61800000.0
2007-09-14 03:25:00,82.213,82.227,82.105,82.113,71400000.0
2007-09-14 03:30:00,82.092,82.152,82.033,82.152,53800000.0
2007-09-14 03:35:00,82.146,82.185,82.108,82.167,68600000.0
2007-09-14 03:40:00,82.159,82.159,81.981,81.991,60800000.0
2007-09-14 03:45:00,81.986,82.002,81.924,81.943,52200000.0
2007-09-14 03:50:00,81.943,82.02,81.93,81.995,56000000.0
2007-09-14 03:55:00,82.012,82.069,82.004,82.009,68800000.0
2007-09-14 04:00:00,82.006,82.05,81.996,82.05,64000000.0
2007-09-14 04:05:00,82.051,82.12,82.042,82.068,61800000.0
2007-09-14 04:10:00,82.062,82.062,81.982,81.982,61800000.0
2007-09-14 04:15:00,81.974,81.976,81.928,81.947,64000000.0
2007-09-14 04:20:00,81.94,81.94,81.848,81.875,64000000.0
2007-09-14 04:25:00,81.875,81.89,81.843,81.867,61800000.0
2007-09-14 04:30:00,81.858,81.889,81.744,81.844,59200000.0
2007-09-14 04:35:00,81.849,81.899,81.849,81.883,62800000.0
2007-09-14 04:40:00,81.876,81.881,81.813,81.819,56400000.0
2007-09-14 04:45:00,81.823,81.888,81.82,81.875,70800000.0
2007-09-14 04:50:00,81.863,81.876,81.852,81.872,64000000.0
2007-09-14 04:55:00,81.903,81.909,81.879,81.879,64000000.0
2007-09-14 05:00:00,81.879,81.888,81.843,81.871,62400000.0
2007-09-14 05:05:00,81.86,81.874,81.824,81.824,54400000.0
2007-09-14 05:10:00,81.831,81.842,81.806,81.817,62200000.0
2007-09-14 05:15:00,81.813,81.816,81.75,81.805,67200000.0
2007-09-14 05:20:00,81.805,81.809,81.582,81.637,61800000.0
2007-09-14 05:25:00,81.646,81.652,81.576,81.61,60600000.0
2007-09-14 05:30:00,81.613,81.701,81.606,81.656,62400000.0
2007-09-14 05:35:00,81.642,81.665,81.611,81.665,64000000.0
2007-09-14 05:40:00,81.69,81.794,81.689,81.718,62800000.0
2007-09-14 05:45:00,81.733,81.912,81.733,81.892,70400000.0
2007-09-14 05:50:00,81.873,81.873,81.837,81.839,64000000.0
2007-09-14 05:55:00,81.778,81.85,81.727,81.845,63200000.0
2007-09-14 06:00:00,81.844,81.937,81.839,81.937,56800000.0
2007-09-14 06:05:00,81.896,81.912,81.875,81.901,65000000.0
2007-09-14 06:10:00,81.918,82.016,81.835,82.015,65600000.0
2007-09-14 06:15:00,81.993,81.996,81.898,81.926,60800000.0
2007-09-14 06:20:00,81.929,81.939,81.872,81.889,67200000.0
2007-09-14 06:25:00,81.893,81.918,81.865,81.918,52800000.0
2007-09-14 06:30:00,81.916,81.916,81.834,81.862,66600000.0
2007-09-14 06:35:00,81.861,81.863,81.804,81.804,64800000.0
2007-09-14 06:40:00,81.81,81.859,81.81,81.841,68800000.0
2007-09-14 06:45:00,81.84,81.84,81.75,81.793,63800000.0
2007-09-14 06:50:00,81.782,81.84,81.782,81.819,72400000.0
2007-09-14 06:55:00,81.82,81.873,81.809,81.869,62800000.0
2007-09-14 07:00:00,81.861,81.861,81.819,81.843,72400000.0
2007-09-14 07:05:00,81.847,81.87,81.828,81.861,64000000.0
2007-09-14 07:10:00,81.864,81.872,81.79,81.831,60800000.0
2007-09-14 07:15:00,81.815,81.82,81.799,81.815,65600000.0
2007-09-14 07:20:00,81.814,81.844,81.799,81.824,72000000.0
2007-09-14 07:25:00,81.823,81.833,81.806,81.83,73000000.0
2007-09-14 07:30:00,81.837,81.872,81.832,81.853,70400000.0
2007-09-14 07:35:00,81.854,81.873,81.825,81.873,62400000.0
2007-09-14 07:40:00,81.879,81.958,81.861,81.958,54400000.0
2007-09-14 07:45:00,81.982,82.001,81.952,81.973,69600000.0
2007-09-14 07:50:00,81.971,82.025,81.963,82.025,62800000.0
2007-09-14 07:55:00,82.037,82.047,81.884,81.921,64400000.0
2007-09-14 08:00:00,81.929,81.975,81.886,81.967,60800000.0
2007-09-14 08:05:00,81.969,82.027,81.962,82.008,68800000.0
2007-09-14 08:10:00,82.03,82.052,82.022,82.043,64400000.0
2007-09-14 08:15:00,82.057,82.09,82.036,82.089,71400000.0
2007-09-14 08:20:00,82.103,82.167,82.098,82.166,73400000.0
2007-09-14 08:25:00,82.146,82.16,82.084,82.145,64000000.0
2007-09-14 08:30:00,82.15,82.155,82.063,82.09,63400000.0
2007-09-14 08:35:00,82.111,82.145,82.105,82.134,72400000.0
2007-09-14 08:40:00,82.136,82.157,82.125,82.148,71400000.0
2007-09-14 08:45:00,82.163,82.386,82.163,82.339,68800000.0
2007-09-14 08:50:00,82.32,82.444,82.317,82.425,72000000.0
2007-09-14 08:55:00,82.391,82.529,82.358,82.514,64000000.0
2007-09-14 09:00:00,82.517,82.521,82.413,82.413,68000000.0
2007-09-14 09:05:00,82.416,82.422,82.351,82.388,67200000.0
2007-09-14 09:10:00,82.371,82.371,82.202,82.218,60800000.0
2007-09-14 09:15:00,82.205,82.234,82.153,82.234,62400000.0
2007-09-14 09:20:00,82.229,82.273,82.177,82.188,70400000.0
2007-09-14 09:25:00,82.191,82.211,82.145,82.185,59200000.0
2007-09-14 09:30:00,82.197,82.206,82.181,82.19,63400000.0
2007-09-14 09:35:00,82.182,82.204,82.117,82.177,69200000.0
2007-09-14 09:40:00,82.187,82.203,82.118,82.118,67200000.0
2007-09-14 09:45:00,82.129,82.155,82.109,82.123,60200000.0
2007-09-14 09:50:00,82.123,82.125,81.922,81.922,66600000.0
2007-09-14 09:55:00,81.897,81.957,81.792,81.907,78400000.0
2007-09-14 10:00:00,81.912,81.917,81.743,81.792,62400000.0
2007-09-14 10:05:00,81.762,81.867,81.746,81.849,67200000.0
2007-09-14 10:10:00,81.845,81.952,81.845,81.952,65600000.0
2007-09-14 10:15:00,81.941,81.976,81.928,81.939,59200000.0
2007-09-14 10:20:00,81.948,82.151,81.948,82.128,68800000.0
2007-09-14 10:25:00,82.137,82.199,82.116,82.168,59200000.0
2007-09-14 10:30:00,82.15,82.204,82.121,82.121,65600000.0
2007-09-14 10:35:00,82.107,82.114,82.008,82.105,57400000.0
2007-09-14 10:40:00,82.115,82.121,82.065,82.076,64000000.0
2007-09-14 10:45:00,82.063,82.106,82.063,82.106,61800000.0
2007-09-14 10:50:00,82.102,82.113,82.08,82.113,73000000.0
2007-09-14 10:55:00,82.101,82.118,81.979,82.045,68800000.0
2007-09-14 11:00:00,82.046,82.046,81.908,81.908,68800000.0
2007-09-14 11:05:00,81.882,81.919,81.845,81.866,81600000.0
2007-09-14 11:10:00,81.855,81.917,81.849,81.907,67200000.0
2007-09-14 11:15:00,81.906,81.917,81.868,81.882,65000000.0
2007-09-14 11:20:00,81.889,81.889,81.828,81.88,64000000.0
2007-09-14 11:25:00,81.886,81.902,81.852,81.853,72400000.0
2007-09-14 11:30:00,81.861,81.868,81.826,81.826,68800000.0
2007-09-14 11:35:00,81.817,81.887,81.808,81.865,57600000.0
2007-09-14 11:40:00,81.878,81.959,81.878,81.905,66600000.0
2007-09-14 11:45:00,81.908,81.917,81.856,81.864,67600000.0
2007-09-14 11:50:00,81.873,81.885,81.788,81.8,65600000.0
2007-09-14 11:55:00,81.827,81.86,81.765,81.855,64000000.0
2007-09-14 12:00:00,81.863,81.868,81.829,81.848,66000000.0
2007-09-14 12:05:00,81.854,81.858,81.791,81.858,67200000.0
2007-09-14 12:10:00,81.86,81.904,81.853,81.863,59000000.0
2007-09-14 12:15:00,81.875,81.937,81.857,81.923,72000000.0
2007-09-14 12:20:00,81.911,81.911,81.835,81.854,73600000.0
2007-09-14 12:25:00,81.849,81.849,81.781,81.846,63400000.0
2007-09-14 12:30:00,81.832,81.841,81.796,81.838,70400000.0
2007-09-14 12:35:00,81.821,81.821,81.688,81.807,67000000.0
2007-09-14 12:40:00,81.816,81.92,81.812,81.911,73600000.0
2007-09-14 12:45:00,81.911,81.931,81.887,81.931,67000000.0
2007-09-14 12:50:00,81.913,81.913,81.868,81.868,60800000.0
2007-09-14 12:55:00,81.884,81.895,81.844,81.888,72000000.0
2007-09-14 13:00:00,81.906,81.906,81.843,81.871,67200000.0
2007-09-14 13:05:00,81.875,81.893,81.822,81.878,68800000.0
2007-09-14 13:10:00,81.897,81.908,81.835,81.878,70400000.0
2007-09-14 13:15:00,81.884,81.958,81.85,81.916,70800000.0
2007-09-14 13:20:00,81.921,81.948,81.825,81.868,64800000.0
2007-09-14 13:25:00,81.845,81.876,81.774,81.864,75200000.0
2007-09-14 13:30:00,81.867,81.896,81.859,81.896,67600000.0
2007-09-14 13:35:00,81.89,81.902,81.853,81.859,117200000.0
2007-09-14 13:40:00,81.854,81.942,81.854,81.931,128000000.0
2007-09-14 13:45:00,81.928,81.959,81.913,81.933,88000000.0
2007-09-14 13:50:00,81.933,81.969,81.92,81.945,91200000.0
2007-09-14 13:55:00,81.944,81.973,81.934,81.967,103400000.0
2007-09-14 14:00:00,81.958,81.966,81.866,81.883,119400000.0
2007-09-14 14:05:00,81.897,81.913,81.894,81.913,151200000.0
2007-09-14 14:10:00,81.919,81.999,81.915,81.99,101800000.0
2007-09-14 14:15:00,81.983,82.095,81.983,82.054,95800000.0
2007-09-14 14:20:00,82.043,82.089,82.01,82.048,139600000.0
2007-09-14 14:25:00,82.043,82.071,81.977,81.978,91000000.0
2007-09-14 14:30:00,81.873,81.873,81.655,81.675,140800000.0
2007-09-14 14:35:00,81.659,81.82,81.639,81.7,107400000.0
2007-09-14 14:40:00,81.714,81.742,81.538,81.553,120400000.0
2007-09-14 14:45:00,81.548,81.564,81.522,81.531,89600000.0
2007-09-14 14:50:00,81.532,81.627,81.532,81.605,102800000.0
2007-09-14 14:55:00,81.594,81.718,81.594,81.63,75200000.0
2007-09-14 15:00:00,81.617,81.634,81.548,81.578,91200000.0
2007-09-14 15:05:00,81.564,81.611,81.513,81.595,86400000.0
2007-09-14 15:10:00,81.593,81.601,81.494,81.559,160000000.0
2007-09-14 15:15:00,81.547,81.589,81.532,81.538,120400000.0
2007-09-14 15:20:00,81.536,81.61,81.532,81.588,127200000.0
2007-09-14 15:25:00,81.589,81.623,81.493,81.581,212800000.0
2007-09-14 15:30:00,81.497,81.641,81.488,81.488,258600000.0
2007-09-14 15:35:00,81.479,81.479,81.352,81.398,190800000.0
2007-09-14 15:40:00,81.425,81.525,81.405,81.521,157800000.0
2007-09-14 15:45:00,81.522,81.526,81.479,81.485,99200000.0
2007-09-14 15:50:00,81.525,81.9,81.525,81.9,128800000.0
2007-09-14 15:55:00,81.889,82.049,81.889,82.038,144000000.0
2007-09-14 16:00:00,82.041,82.322,82.041,82.094,222800000.0
2007-09-14 16:05:00,82.086,82.151,82.057,82.085,204800000.0
2007-09-14 16:10:00,82.077,82.077,81.956,81.984,172200000.0
2007-09-14 16:15:00,82.016,82.114,81.987,82.108,176400000.0
2007-09-14 16:20:00,82.1,82.175,82.056,82.061,141200000.0
2007-09-14 16:25:00,82.037,82.15,82.037,82.115,124800000.0
2007-09-14 16:30:00,82.12,82.151,82.093,82.134,160400000.0
2007-09-14 16:35:00,82.161,82.255,82.124,82.131,219600000.0
2007-09-14 16:40:00,82.129,82.158,82.095,82.095,212200000.0
2007-09-14 16:45:00,82.078,82.248,82.075,82.17,229800000.0
2007-09-14 16:50:00,82.175,82.175,82.092,82.097,195600000.0
2007-09-14 16:55:00,82.062,82.062,81.872,81.872,145800000.0
2007-09-14 17:00:00,81.879,82.01,81.879,82.01,209600000.0
2007-09-14 17:05:00,82.02,82.099,81.995,82.04,277600000.0
2007-09-14 17:10:00,82.023,82.023,81.884,81.911,141200000.0
2007-09-14 17:15:00,81.883,81.957,81.862,81.957,156800000.0
2007-09-14 17:20:00,81.957,81.96,81.844,81.871,88000000.0
2007-09-14 17:25:00,81.885,81.966,81.827,81.943,158800000.0
2007-09-14 17:30:00,81.94,82.006,81.94,81.963,258400000.0
2007-09-14 17:35:00,81.972,81.987,81.934,81.943,144000000.0
2007-09-14 17:40:00,81.942,81.978,81.933,81.961,148200000.0
2007-09-14 17:45:00,81.953,82.016,81.953,82.007,232400000.0
2007-09-14 17:50:00,82.009,82.035,81.975,82.035,178000000.0
2007-09-14 17:55:00,82.041,82.11,82.041,82.11,201600000.0
2007-09-14 18:00:00,82.144,82.229,82.144,82.182,177600000.0
2007-09-14 18:05:00,82.164,82.179,82.117,82.14,172800000.0
2007-09-14 18:10:00,82.133,82.156,82.113,82.117,88000000.0
2007-09-14 18:15:00,82.117,82.132,82.048,82.048,206200000.0
2007-09-14 18:20:00,82.049,82.084,82.045,82.062,189600000.0
2007-09-14 18:25:00,82.065,82.091,82.053,82.078,136000000.0
2007-09-14 18:30:00,82.077,82.13,82.069,82.122,169400000.0
2007-09-14 18:35:00,82.106,82.124,82.097,82.124,274800000.0
2007-09-14 18:40:00,82.136,82.166,82.124,82.142,296800000.0
2007-09-14 18:45:00,82.147,82.151,82.055,82.084,92800000.0
2007-09-14 18:50:00,82.089,82.099,82.081,82.09,127800000.0
2007-09-14 18:55:00,82.08,82.089,82.048,82.048,121600000.0
2007-09-14 19:00:00,82.047,82.058,82.003,82.003,108800000.0
2007-09-14 19:05:00,81.996,81.996,81.928,81.928,149600000.0
2007-09-14 19:10:00,81.93,82.018,81.93,82.012,78400000.0
2007-09-14 19:15:00,82.013,82.032,82.001,82.03,86400000.0
2007-09-14 19:20:00,82.023,82.075,82.009,82.075,109800000.0
2007-09-14 19:25:00,82.09,82.095,82.064,82.086,92800000.0
2007-09-14 19:30:00,82.097,82.106,82.069,82.098,59600000.0
2007-09-14 19:35:00,82.092,82.092,82.017,82.03,68200000.0
2007-09-14 19:40:00,82.009,82.024,81.994,82.015,56000000.0
2007-09-14 19:45:00,82.021,82.045,81.994,82.045,89400000.0
2007-09-14 19:50:00,82.038,82.091,82.022,82.089,67200000.0
2007-09-14 19:55:00,82.097,82.12,82.091,82.109,64000000.0
2007-09-14 20:00:00,82.111,82.112,82.048,82.071,92800000.0
2007-09-14 20:05:00,82.064,82.07,82.039,82.057,90400000.0
2007-09-14 20:10:00,82.042,82.068,81.984,82.045,72000000.0
2007-09-14 20:15:00,82.035,82.053,82.026,82.051,100600000.0
2007-09-14 20:20:00,82.048,82.065,82.04,82.047,79200000.0
2007-09-14 20:25:00,82.035,82.06,81.994,82.013,64000000.0
2007-09-14 20:30:00,82.023,82.122,82.023,82.122,69800000.0
2007-09-14 20:35:00,82.142,82.15,82.098,82.11,62400000.0
2007-09-14 20:40:00,82.09,82.11,82.061,82.07,62400000.0
2007-09-14 20:45:00,82.081,82.1,82.069,82.074,68200000.0
2007-09-14 20:50:00,82.076,82.101,82.064,82.074,82000000.0
2007-09-14 20:55:00,82.078,82.078,82.028,82.04,58600000.0
2007-09-14 21:00:00,82.046,82.063,82.027,82.058,74000000.0
2007-09-14 21:05:00,82.049,82.063,82.033,82.055,68800000.0
2007-09-14 21:10:00,82.047,82.056,82.022,82.034,67600000.0
2007-09-14 21:15:00,82.044,82.06,81.985,81.991,61200000.0
2007-09-14 21:20:00,81.974,82.06,81.974,82.053,64000000.0
2007-09-14 21:25:00,82.067,82.138,82.046,82.138,89400000.0
2007-09-14 21:30:00,82.141,82.141,82.077,82.117,71400000.0
2007-09-14 21:35:00,82.121,82.13,82.029,82.13,67200000.0
2007-09-14 21:40:00,82.138,82.217,82.042,82.217,63800000.0
2007-09-14 21:45:00,82.211,82.243,82.176,82.176,70400000.0
2007-09-14 21:50:00,82.177,82.183,82.142,82.161,63400000.0
2007-09-14 21:55:00,82.178,82.194,82.122,82.155,74000000.0
2007-09-14 22:00:00,82.147,82.224,82.122,82.224,66600000.0
2007-09-14 22:05:00,82.224,82.224,82.156,82.176,68800000.0
2007-09-14 22:10:00,82.187,82.234,82.187,82.219,62400000.0
2007-09-14 22:15:00,82.207,82.225,82.145,82.221,70400000.0
2007-09-14 22:20:00,82.215,82.258,82.197,82.211,60800000.0
2007-09-14 22:25:00,82.22,82.23,82.19,82.221,56000000.0
2007-09-14 22:30:00,82.234,82.234,82.17,82.188,56000000.0
2007-09-14 22:35:00,82.202,82.271,82.202,82.245,86400000.0
2007-09-14 22:40:00,82.212,82.233,82.203,82.211,66600000.0
2007-09-14 22:45:00,82.212,82.227,82.197,82.207,62800000.0
2007-09-14 22:50:00,82.207,82.215,82.18,82.21,59600000.0
2007-09-14 22:55:00,82.194,82.209,82.161,82.182,80000000.0
2007-09-16 23:00:00,82.098,82.171,82.089,82.097,72000000.0
2007-09-16 23:05:00,82.096,82.104,82.054,82.07,93600000.0
2007-09-16 23:10:00,82.085,82.125,82.085,82.102,64400000.0
2007-09-16 23:15:00,82.11,82.324,82.103,82.199,65600000.0
2007-09-16 23:20:00,82.105,82.179,82.09,82.165,65600000.0
2007-09-16 23:25:00,82.182,82.213,82.128,82.181,68200000.0
2007-09-16 23:30:00,82.167,82.167,82.096,82.103,67200000.0
2007-09-16 23:35:00,82.098,82.143,82.085,82.142,64000000.0
2007-09-16 23:40:00,82.144,82.181,82.142,82.181,95800000.0
2007-09-16 23:45:00,82.18,82.198,82.15,82.156,70400000.0
2007-09-16 23:50:00,82.152,82.185,82.125,82.153,60800000.0
2007-09-16 23:55:00,82.129,82.198,82.044,82.156,56000000.0
2007-09-17 00:00:00,82.19,82.193,82.102,82.146,64400000.0
2007-09-17 00:05:00,82.146,82.16,82.097,82.107,51200000.0
2007-09-17 00:10:00,82.109,82.112,82.055,82.055,64000000.0
2007-09-17 00:15:00,82.065,82.073,82.01,82.019,56000000.0
2007-09-17 00:20:00,82.01,82.07,82.01,82.07,75600000.0
2007-09-17 00:25:00,82.071,82.071,82.035,82.065,80000000.0
2007-09-17 00:30:00,82.055,82.074,82.051,82.057,68200000.0
2007-09-17 00:35:00,82.061,82.076,81.946,82.055,67200000.0
2007-09-17 00:40:00,82.055,82.065,82.007,82.022,78400000.0
2007-09-17 00:45:00,82.019,82.033,81.989,81.989,64000000.0
2007-09-17 00:50:00,82.0,82.048,82.0,82.033,64000000.0
2007-09-17 00:55:00,82.039,82.067,82.039,82.042,62400000.0
2007-09-17 01:00:00,82.037,82.056,82.031,82.031,51600000.0
2007-09-17 01:05:00,82.031,82.072,81.948,82.068,70800000.0
2007-09-17 01:10:00,82.061,82.085,82.034,82.056,67200000.0
2007-09-17 01:15:00,82.061,82.115,82.046,82.107,78400000.0
2007-09-17 01:20:00,82.098,82.12,82.077,82.118,60800000.0
2007-09-17 01:25:00,82.115,82.115,82.066,82.087,68800000.0
2007-09-17 01:30:00,82.097,82.097,81.972,81.996,68800000.0
2007-09-17 01:35:00,81.987,82.003,81.973,81.996,72000000.0
2007-09-17 01:40:00,81.995,82.037,81.995,82.036,44200000.0
2007-09-17 01:45:00,82.037,82.073,82.026,82.034,67200000.0
2007-09-17 01:50:00,82.027,82.034,82.006,82.034,74000000.0
2007-09-17 01:55:00,82.032,82.036,81.989,82.035,58600000.0
2007-09-17 02:00:00,82.025,82.054,82.013,82.049,59600000.0
2007-09-17 02:05:00,82.052,82.065,82.022,82.065,73600000.0
2007-09-17 02:10:00,82.077,82.135,82.057,82.131,67200000.0
2007-09-17 02:15:00,82.134,82.143,82.118,82.125,56000000.0
2007-09-17 02:20:00,82.125,82.144,82.112,82.137,70200000.0
2007-09-17 02:25:00,82.148,82.16,82.127,82.142,68800000.0
2007-09-17 02:30:00,82.137,82.16,82.099,82.16,69600000.0
2007-09-17 02:35:00,82.154,82.155,82.061,82.061,60800000.0
2007-09-17 02:40:00,82.065,82.094,82.042,82.067,78800000.0
2007-09-17 02:45:00,82.078,82.152,82.076,82.115,67200000.0
2007-09-17 02:50:00,82.144,82.163,82.087,82.134,70400000.0
2007-09-17 02:55:00,82.135,82.201,82.128,82.188,52800000.0
2007-09-17 03:00:00,82.195,82.226,82.177,82.226,62400000.0
2007-09-17 03:05:00,82.224,82.233,82.143,82.153,64000000.0
2007-09-17 03:10:00,82.137,82.168,82.122,82.122,63400000.0
2007-09-17 03:15:00,82.114,82.188,82.092,82.178,78400000.0
2007-09-17 03:20:00,82.186,82.197,82.155,82.156,54400000.0
2007-09-17 03:25:00,82.162,82.183,82.161,82.167,68200000.0
2007-09-17 03:30:00,82.172,82.204,82.148,82.195,80000000.0
2007-09-17 03:35:00,82.203,82.203,82.063,82.086,74600000.0
2007-09-17 03:40:00,82.112,82.212,82.111,82.205,56000000.0
2007-09-17 03:45:00,82.185,82.227,82.185,82.226,64000000.0
2007-09-17 03:50:00,82.221,82.252,82.21,82.218,42400000.0
2007-09-17 03:55:00,82.235,82.27,82.222,82.255,64800000.0
2007-09-17 04:00:00,82.247,82.277,82.156,82.25,56000000.0
2007-09-17 04:05:00,82.243,82.281,82.223,82.252,60800000.0
2007-09-17 04:10:00,82.247,82.247,82.136,82.16,70400000.0
2007-09-17 04:15:00,82.172,82.206,82.172,82.19,95400000.0
2007-09-17 04:20:00,82.193,82.199,82.175,82.195,63400000.0
2007-09-17 04:25:00,82.195,82.263,82.194,82.263,67200000.0
2007-09-17 04:30:00,82.265,82.277,82.21,82.256,68800000.0
2007-09-17 04:35:00,82.267,82.282,82.249,82.257,66000000.0
2007-09-17 04:40:00,82.24,82.266,82.233,82.233,65000000.0
2007-09-17 04:45:00,82.223,82.245,82.207,82.213,64000000.0
2007-09-17 04:50:00,82.209,82.24,82.197,82.217,92800000.0
2007-09-17 04:55:00,82.169,82.245,82.169,82.242,66000000.0
2007-09-17 05:00:00,82.226,82.226,82.177,82.183,79400000.0
2007-09-17 05:05:00,82.208,82.213,82.192,82.21,49400000.0
2007-09-17 05:10:00,82.197,82.197,82.162,82.17,57600000.0
2007-09-17 05:15:00,82.18,82.188,82.15,82.188,57600000.0
2007-09-17 05:20:00,82.183,82.188,82.144,82.18,86600000.0
2007-09-17 05:25:00,82.183,82.256,82.172,82.239,45200000.0
2007-09-17 05:30:00,82.203,82.261,82.203,82.25,49600000.0
2007-09-17 05:35:00,82.245,82.266,82.24,82.256,60800000.0
2007-09-17 05:40:00,82.242,82.294,82.208,82.293,70400000.0
2007-09-17 05:45:00,82.305,82.377,82.305,82.35,61200000.0
2007-09-17 05:50:00,82.34,82.34,82.284,82.323,68200000.0
2007-09-17 05:55:00,82.326,82.326,82.25,82.25,62400000.0
2007-09-17 06:00:00,82.24,82.247,82.182,82.195,73000000.0
2007-09-17 06:05:00,82.195,82.195,82.138,82.167,64000000.0
2007-09-17 06:10:00,82.167,82.237,82.159,82.218,69800000.0
2007-09-17 06:15:00,82.226,82.226,82.054,82.142,64000000.0
2007-09-17 06:20:00,82.137,82.165,82.068,82.135,66600000.0
2007-09-17 06:25:00,82.136,82.168,82.136,82.168,72000000.0
2007-09-17 06:30:00,82.168,82.186,82.137,82.186,78400000.0
2007-09-17 06:35:00,82.158,82.181,82.127,82.127,63400000.0
2007-09-17 06:40:00,82.155,82.155,82.136,82.144,60600000.0
2007-09-17 06:45:00,82.14,82.161,82.135,82.153,67600000.0
2007-09-17 06:50:00,82.159,82.162,82.12,82.148,68800000.0
2007-09-17 06:55:00,82.149,82.154,82.125,82.13,73600000.0
2007-09-17 07:00:00,82.132,82.154,82.115,82.145,59200000.0
2007-09-17 07:05:00,82.142,82.173,82.134,82.156,80800000.0
2007-09-17 07:10:00,82.142,82.159,82.134,82.135,69200000.0
2007-09-17 07:15:00,82.131,82.135,82.109,82.135,56000000.0
2007-09-17 07:20:00,82.136,82.156,82.12,82.149,62400000.0
2007-09-17 07:25:00,82.154,82.183,82.145,82.176,69800000.0
2007-09-17 07:30:00,82.177,82.199,82.173,82.19,64000000.0
2007-09-17 07:35:00,82.2,82.216,82.175,82.184,78400000.0
2007-09-17 07:40:00,82.192,82.204,82.165,82.178,102200000.0
2007-09-17 07:45:00,82.189,82.23,82.127,82.21,71800000.0
2007-09-17 07:50:00,82.218,82.312,82.203,82.261,91200000.0
2007-09-17 07:55:00,82.265,82.308,82.265,82.294,92800000.0
2007-09-17 08:00:00,82.293,82.299,82.188,82.193,64400000.0
2007-09-17 08:05:00,82.208,82.249,82.18,82.232,66600000.0
2007-09-17 08:10:00,82.208,82.242,82.188,82.199,76800000.0
2007-09-17 08:15:00,82.194,82.261,82.179,82.251,56000000.0
2007-09-17 08:20:00,82.27,82.371,82.27,82.366,68800000.0
2007-09-17 08:25:00,82.373,82.421,82.372,82.381,60800000.0
2007-09-17 08:30:00,82.37,82.411,82.368,82.395,92800000.0
2007-09-17 08:35:00,82.387,82.422,82.36,82.394,110200000.0
2007-09-17 08:40:00,82.407,82.436,82.269,82.305,85800000.0
2007-09-17 08:45:00,82.313,82.323,82.294,82.315,77200000.0
2007-09-17 08:50:00,82.323,82.326,82.295,82.299,149600000.0
2007-09-17 08:55:00,82.301,82.344,82.295,82.335,109600000.0
2007-09-17 09:00:00,82.311,82.315,82.226,82.226,122000000.0
2007-09-17 09:05:00,82.219,82.232,82.182,82.219,127400000.0
2007-09-17 09:10:00,82.215,82.235,82.132,82.143,92800000.0
2007-09-17 09:15:00,82.101,82.101,81.971,81.975,295400000.0
2007-09-17 09:20:00,81.961,81.975,81.735,81.766,274400000.0
2007-09-17 09:25:00,81.81,81.854,81.756,81.786,169600000.0
2007-09-17 09:30:00,81.783,81.972,81.773,81.952,135800000.0
2007-09-17 09:35:00,81.901,81.919,81.882,81.912,189200000.0
2007-09-17 09:40:00,81.911,81.917,81.761,81.791,207600000.0
2007-09-17 09:45:00,81.793,81.855,81.751,81.767,87400000.0
2007-09-17 09:50:00,81.77,81.778,81.677,81.68,172800000.0
2007-09-17 09:55:00,81.686,81.753,81.681,81.732,177000000.0
2007-09-17 10:00:00,81.726,81.776,81.725,81.75,200800000.0
2007-09-17 10:05:00,81.749,81.85,81.749,81.828,176600000.0
2007-09-17 10:10:00,81.852,81.876,81.823,81.832,232400000.0
2007-09-17 10:15:00,81.837,81.877,81.824,81.829,149200000.0
2007-09-17 10:20:00,81.83,81.854,81.803,81.808,143400000.0
2007-09-17 10:25:00,81.803,81.839,81.769,81.769,256600000.0
2007-09-17 10:30:00,81.781,81.797,81.675,81.675,156600000.0
2007-09-17 10:35:00,81.639,81.639,81.526,81.537,88000000.0
2007-09-17 10:40:00,81.564,81.589,81.531,81.531,156800000.0
2007-09-17 10:45:00,81.512,81.533,81.448,81.531,140200000.0
2007-09-17 10:50:00,81.533,81.646,81.526,81.584,276400000.0
2007-09-17 10:55:00,81.576,81.664,81.568,81.664,209400000.0
2007-09-17 11:00:00,81.666,81.677,81.628,81.668,147200000.0
2007-09-17 11:05:00,81.67,81.684,81.635,81.637,195600000.0
2007-09-17 11:10:00,81.635,81.636,81.522,81.526,228600000.0
2007-09-17 11:15:00,81.536,81.559,81.498,81.559,213200000.0
2007-09-17 11:20:00,81.565,81.617,81.502,81.503,220800000.0
2007-09-17 11:25:00,81.503,81.509,81.481,81.486,161200000.0
2007-09-17 11:30:00,81.485,81.509,81.475,81.476,124800000.0
2007-09-17 11:35:00,81.469,81.546,81.469,81.51,140600000.0
2007-09-17 11:40:00,81.506,81.506,81.441,81.471,175200000.0
2007-09-17 11:45:00,81.466,81.471,81.421,81.442,173600000.0
2007-09-17 11:50:00,81.444,81.446,81.389,81.444,205200000.0
2007-09-17 11:55:00,81.447,81.487,81.423,81.464,224000000.0
2007-09-17 12:00:00,81.486,81.486,81.39,81.39,143800000.0
2007-09-17 12:05:00,81.394,81.415,81.341,81.346,126800000.0
2007-09-17 12:10:00,81.339,81.346,81.321,81.332,98600000.0
2007-09-17 12:15:00,81.329,81.337,81.311,81.336,157800000.0
2007-09-17 12:20:00,81.329,81.345,81.311,81.334,192000000.0
2007-09-17 12:25:00,81.336,81.419,81.262,81.291,259200000.0
2007-09-17 12:30:00,81.369,81.401,81.285,81.392,211600000.0
2007-09-17 12:35:00,81.397,81.422,81.384,81.42,125800000.0
2007-09-17 12:40:00,81.427,81.461,81.414,81.452,119800000.0
2007-09-17 12:45:00,81.455,81.543,81.454,81.531,158800000.0
2007-09-17 12:50:00,81.53,81.562,81.519,81.562,86400000.0
2007-09-17 12:55:00,81.58,81.65,81.579,81.615,91600000.0
2007-09-17 13:00:00,81.609,81.684,81.609,81.643,75200000.0
2007-09-17 13:05:00,81.635,81.659,81.594,81.594,104000000.0
2007-09-17 13:10:00,81.574,81.636,81.574,81.619,89600000.0
2007-09-17 13:15:00,81.62,81.685,81.62,81.66,120000000.0
2007-09-17 13:20:00,81.668,81.698,81.653,81.684,107200000.0
2007-09-17 13:25:00,81.681,81.705,81.642,81.682,140600000.0
2007-09-17 13:30:00,81.694,81.698,81.649,81.649,91600000.0
2007-09-17 13:35:00,81.651,81.661,81.634,81.652,139600000.0
2007-09-17 13:40:00,81.649,81.668,81.642,81.66,95400000.0
2007-09-17 13:45:00,81.654,81.69,81.62,81.683,102400000.0
2007-09-17 13:50:00,81.688,81.78,81.684,81.77,150800000.0
2007-09-17 13:55:00,81.774,81.782,81.73,81.753,118800000.0
2007-09-17 14:00:00,81.756,81.756,81.704,81.716,104000000.0
2007-09-17 14:05:00,81.712,81.72,81.678,81.695,91200000.0
2007-09-17 14:10:00,81.69,81.722,81.679,81.684,88000000.0
2007-09-17 14:15:00,81.668,81.67,81.584,81.618,127400000.0
2007-09-17 14:20:00,81.633,81.646,81.606,81.633,116800000.0
2007-09-17 14:25:00,81.65,81.65,81.591,81.591,66600000.0
2007-09-17 14:30:00,81.577,81.632,81.459,81.539,74600000.0
2007-09-17 14:35:00,81.54,81.549,81.518,81.543,65600000.0
2007-09-17 14:40:00,81.551,81.555,81.527,81.551,70400000.0
2007-09-17 14:45:00,81.545,81.696,81.545,81.676,70400000.0
2007-09-17 14:50:00,81.659,81.69,81.625,81.685,68800000.0
2007-09-17 14:55:00,81.665,81.69,81.647,81.679,67200000.0
2007-09-17 15:00:00,81.669,81.675,81.648,81.653,72000000.0
2007-09-17 15:05:00,81.647,81.719,81.647,81.719,60800000.0
2007-09-17 15:10:00,81.724,81.779,81.717,81.778,68800000.0
2007-09-17 15:15:00,81.773,81.815,81.766,81.815,74000000.0
2007-09-17 15:20:00,81.83,81.83,81.707,81.765,67600000.0
2007-09-17 15:25:00,81.761,81.761,81.719,81.725,69800000.0
2007-09-17 15:30:00,81.745,81.816,81.732,81.805,64000000.0
2007-09-17 15:35:00,81.802,81.867,81.797,81.851,73600000.0
2007-09-17 15:40:00,81.844,81.844,81.766,81.814,71800000.0
2007-09-17 15:45:00,81.812,81.829,81.79,81.821,59200000.0
2007-09-17 15:50:00,81.826,81.937,81.812,81.931,67200000.0
2007-09-17 15:55:00,81.94,81.944,81.892,81.932,65000000.0
2007-09-17 16:00:00,81.944,81.949,81.876,81.927,64000000.0
2007-09-17 16:05:00,81.928,81.935,81.907,81.93,65600000.0
2007-09-17 16:10:00,81.921,81.945,81.899,81.945,67000000.0
2007-09-17 16:15:00,81.98,82.086,81.98,82.063,67200000.0
2007-09-17 16:20:00,82.093,82.12,82.038,82.038,57600000.0
2007-09-17 16:25:00,82.026,82.032,81.943,81.943,68800000.0
2007-09-17 16:30:00,81.937,81.97,81.822,81.839,72000000.0
2007-09-17 16:35:00,81.831,81.884,81.824,81.881,64000000.0
2007-09-17 16:40:00,81.875,81.888,81.828,81.859,65600000.0
2007-09-17 16:45:00,81.854,81.854,81.752,81.758,67200000.0
2007-09-17 16:50:00,81.725,81.728,81.599,81.668,81600000.0
2007-09-17 16:55:00,81.651,81.706,81.642,81.706,68800000.0
2007-09-17 17:00:00,81.692,81.748,81.645,81.737,68600000.0
2007-09-17 17:05:00,81.766,81.828,81.766,81.813,73000000.0
2007-09-17 17:10:00,81.818,81.818,81.705,81.705,62400000.0
2007-09-17 17:15:00,81.718,81.72,81.638,81.648,64000000.0
2007-09-17 17:20:00,81.633,81.633,81.365,81.479,57600000.0
2007-09-17 17:25:00,81.471,81.471,81.416,81.416,65600000.0
2007-09-17 17:30:00,81.417,81.417,81.262,81.323,59200000.0
2007-09-17 17:35:00,81.329,81.375,81.323,81.367,69200000.0
2007-09-17 17:40:00,81.35,81.352,81.269,81.269,59200000.0
2007-09-17 17:45:00,81.223,81.223,80.991,80.996,65600000.0
2007-09-17 17:50:00,80.959,80.983,80.812,80.812,67200000.0
2007-09-17 17:55:00,80.766,80.893,80.713,80.892,62400000.0
2007-09-17 18:00:00,80.9,81.059,80.892,81.03,78400000.0
2007-09-17 18:05:00,81.033,81.033,80.953,80.966,67200000.0
2007-09-17 18:10:00,80.961,81.054,80.951,81.054,60800000.0
2007-09-17 18:15:00,81.051,81.129,81.051,81.095,67200000.0
2007-09-17 18:20:00,81.106,81.129,81.046,81.117,69200000.0
2007-09-17 18:25:00,81.135,81.252,81.128,81.252,64000000.0
2007-09-17 18:30:00,81.275,81.389,81.275,81.389,59600000.0
2007-09-17 18:35:00,81.395,81.455,81.353,81.356,70800000.0
2007-09-17 18:40:00,81.331,81.331,81.262,81.264,62400000.0
2007-09-17 18:45:00,81.27,81.365,81.269,81.339,60800000.0
2007-09-17 18:50:00,81.338,81.34,81.274,81.293,66000000.0
2007-09-17 18:55:00,81.265,81.369,81.253,81.369,67600000.0
2007-09-17 19:00:00,81.379,81.411,81.32,81.343,64000000.0
2007-09-17 19:05:00,81.331,81.342,81.312,81.321,72400000.0
2007-09-17 19:10:00,81.31,81.339,81.307,81.326,68800000.0
2007-09-17 19:15:00,81.34,81.391,81.34,81.391,72000000.0
2007-09-17 19:20:00,81.392,81.392,81.318,81.346,73600000.0
2007-09-17 19:25:00,81.352,81.352,81.286,81.323,64000000.0
2007-09-17 19:30:00,81.307,81.335,81.255,81.255,63400000.0
2007-09-17 19:35:00,81.22,81.224,81.149,81.161,73600000.0
2007-09-17 19:40:00,81.162,81.19,81.14,81.19,72400000.0
2007-09-17 19:45:00,81.188,81.266,81.188,81.248,62800000.0
2007-09-17 19:50:00,81.254,81.283,81.237,81.283,68200000.0
2007-09-17 19:55:00,81.278,81.287,81.222,81.238,60800000.0
2007-09-17 20:00:00,81.245,81.268,81.233,81.262,64000000.0
2007-09-17 20:05:00,81.259,81.259,81.198,81.204,62400000.0
2007-09-17 20:10:00,81.191,81.209,81.152,81.153,68800000.0
2007-09-17 20:15:00,81.171,81.183,81.15,81.157,49600000.0
2007-09-17 20:20:00,81.157,81.17,81.126,81.13,62400000.0
2007-09-17 20:25:00,81.136,81.183,81.136,81.159,69800000.0
2007-09-17 20:30:00,81.165,81.276,81.159,81.275,73000000.0
2007-09-17 20:35:00,81.282,81.355,81.282,81.347,72000000.0
2007-09-17 20:40:00,81.341,81.341,81.315,81.317,65000000.0
2007-09-17 20:45:00,81.315,81.337,81.267,81.306,60800000.0
2007-09-17 20:50:00,81.301,81.302,81.252,81.252,63800000.0
2007-09-17 20:55:00,81.246,81.262,81.236,81.256,71800000.0
2007-09-17 21:00:00,81.234,81.234,81.131,81.134,63200000.0
2007-09-17 21:05:00,81.14,81.189,81.112,81.179,72400000.0
2007-09-17 21:10:00,81.206,81.232,81.206,81.227,64800000.0
2007-09-17 21:15:00,81.223,81.235,81.214,81.227,68800000.0
2007-09-17 21:20:00,81.225,81.282,81.225,81.266,64000000.0
2007-09-17 21:25:00,81.234,81.283,81.234,81.235,66600000.0
2007-09-17 21:30:00,81.23,81.231,81.19,81.203,44800000.0
2007-09-17 21:35:00,81.208,81.213,81.194,81.21,64000000.0
2007-09-17 21:40:00,81.211,81.227,81.197,81.207,61200000.0
2007-09-17 21:45:00,81.21,81.226,81.119,81.201,65600000.0
2007-09-17 21:50:00,81.205,81.217,81.182,81.197,65000000.0
2007-09-17 21:55:00,81.205,81.223,81.187,81.198,55400000.0
2007-09-17 22:00:00,81.189,81.231,81.126,81.126,62800000.0
2007-09-17 22:05:00,81.195,81.207,81.185,81.195,64000000.0
2007-09-17 22:10:00,81.182,81.182,81.138,81.147,69800000.0
2007-09-17 22:15:00,81.15,81.206,81.126,81.206,62400000.0
2007-09-17 22:20:00,81.221,81.284,81.218,81.218,64000000.0
2007-09-17 22:25:00,81.228,81.264,81.193,81.251,62200000.0
2007-09-17 22:30:00,81.233,81.282,81.233,81.238,60800000.0
2007-09-17 22:35:00,81.223,81.277,81.215,81.256,62400000.0
2007-09-17 22:40:00,81.268,81.317,81.254,81.287,67200000.0
2007-09-17 22:45:00,81.319,81.341,81.281,81.284,62400000.0
2007-09-17 22:50:00,81.273,81.321,81.273,81.292,65600000.0
2007-09-17 22:55:00,81.291,81.356,81.281,81.286,54400000.0
2007-09-17 23:00:00,81.305,81.32,81.287,81.287,54400000.0
2007-09-17 23:05:00,81.251,81.271,81.222,81.229,64000000.0
2007-09-17 23:10:00,81.223,81.247,81.2,81.217,69800000.0
2007-09-17 23:15:00,81.214,81.255,81.194,81.253,56400000.0
2007-09-17 23:20:00,81.227,81.264,81.227,81.25,62200000.0
2007-09-17 23:25:00,81.252,81.253,81.15,81.225,59000000.0
2007-09-17 23:30:00,81.255,81.255,81.208,81.222,62800000.0
2007-09-17 23:35:00,81.208,81.238,81.142,81.229,64000000.0
2007-09-17 23:40:00,81.242,81.246,81.196,81.196,64000000.0
2007-09-17 23:45:00,81.187,81.232,81.187,81.222,62400000.0
2007-09-17 23:50:00,81.217,81.224,81.185,81.205,62400000.0
2007-09-17 23:55:00,81.19,81.22,81.186,81.196,64000000.0
2007-09-18 00:00:00,81.203,81.235,81.197,81.226,68800000.0
2007-09-18 00:05:00,81.232,81.292,81.232,81.249,56000000.0
2007-09-18 00:10:00,81.247,81.252,81.204,81.204,52800000.0
2007-09-18 00:15:00,81.206,81.227,81.186,81.205,60800000.0
2007-09-18 00:20:00,81.202,81.218,81.145,81.216,69800000.0
2007-09-18 00:25:00,81.216,81.265,81.202,81.264,53200000.0
2007-09-18 00:30:00,81.265,81.275,81.248,81.25,72400000.0
2007-09-18 00:35:00,81.257,81.267,81.23,81.252,62800000.0
2007-09-18 00:40:00,81.252,81.268,81.235,81.268,68800000.0
2007-09-18 00:45:00,81.243,81.261,81.225,81.249,56400000.0
2007-09-18 00:50:00,81.233,81.271,81.219,81.259,61800000.0
2007-09-18 00:55:00,81.252,81.255,81.139,81.228,64400000.0
2007-09-18 01:00:00,81.227,81.241,81.174,81.233,48000000.0
2007-09-18 01:05:00,81.228,81.246,81.155,81.246,44800000.0
2007-09-18 01:10:00,81.243,81.243,81.173,81.195,64000000.0
2007-09-18 01:15:00,81.189,81.192,81.148,81.153,58000000.0
2007-09-18 01:20:00,81.146,81.149,81.131,81.134,67200000.0
2007-09-18 01:25:00,81.137,81.14,81.074,81.076,66000000.0
2007-09-18 01:30:00,81.064,81.111,81.054,81.109,64000000.0
2007-09-18 01:35:00,81.105,81.158,81.007,81.149,65000000.0
2007-09-18 01:40:00,81.146,81.192,81.102,81.19,52800000.0
2007-09-18 01:45:00,81.184,81.192,81.127,81.127,57000000.0
2007-09-18 01:50:00,81.128,81.202,81.115,81.202,72000000.0
2007-09-18 01:55:00,81.208,81.232,81.184,81.226,68800000.0
2007-09-18 02:00:00,81.226,81.233,81.19,81.203,59200000.0
2007-09-18 02:05:00,81.203,81.211,81.152,81.163,73600000.0
2007-09-18 02:10:00,81.151,81.176,81.133,81.133,76800000.0
2007-09-18 02:15:00,81.118,81.122,81.058,81.066,56000000.0
2007-09-18 02:20:00,81.068,81.076,81.024,81.045,72000000.0
2007-09-18 02:25:00,81.061,81.061,81.024,81.044,68800000.0
2007-09-18 02:30:00,81.041,81.06,81.02,81.047,69600000.0
2007-09-18 02:35:00,81.05,81.078,81.046,81.056,60200000.0
2007-09-18 02:40:00,81.054,81.059,81.011,81.05,78800000.0
2007-09-18 02:45:00,81.044,81.059,80.976,80.982,72000000.0
2007-09-18 02:50:00,80.997,80.997,80.863,80.96,69800000.0
2007-09-18 02:55:00,80.932,80.98,80.911,80.913,52800000.0
2007-09-18 03:00:00,80.915,80.975,80.915,80.942,62400000.0
2007-09-18 03:05:00,80.94,80.946,80.888,80.908,64000000.0
2007-09-18 03:10:00,80.876,80.89,80.805,80.823,64000000.0
2007-09-18 03:15:00,80.825,80.841,80.673,80.673,77600000.0
2007-09-18 03:20:00,80.663,80.688,80.596,80.606,72000000.0
2007-09-18 03:25:00,80.621,80.628,80.442,80.442,68200000.0
2007-09-18 03:30:00,80.427,80.453,80.388,80.453,80000000.0
2007-09-18 03:35:00,80.467,80.564,80.463,80.564,69800000.0
2007-09-18 03:40:00,80.596,80.791,80.596,80.768,56000000.0
2007-09-18 03:45:00,80.763,80.763,80.692,80.714,64000000.0
2007-09-18 03:50:00,80.741,80.836,80.736,80.736,54400000.0
2007-09-18 03:55:00,80.74,80.765,80.711,80.723,64000000.0
2007-09-18 04:00:00,80.73,80.801,80.705,80.801,58600000.0
2007-09-18 04:05:00,80.81,80.814,80.765,80.783,61200000.0
2007-09-18 04:10:00,80.777,80.798,80.751,80.762,70400000.0
2007-09-18 04:15:00,80.77,80.82,80.77,80.8,95800000.0
2007-09-18 04:20:00,80.803,80.847,80.794,80.801,63400000.0
2007-09-18 04:25:00,80.835,80.923,80.824,80.913,67200000.0
2007-09-18 04:30:00,80.905,80.952,80.861,80.891,68800000.0
2007-09-18 04:35:00,80.901,80.911,80.852,80.859,65600000.0
2007-09-18 04:40:00,80.86,80.9,80.86,80.874,65000000.0
2007-09-18 04:45:00,80.868,80.872,80.832,80.872,64400000.0
2007-09-18 04:50:00,80.87,80.88,80.861,80.875,92200000.0
2007-09-18 04:55:00,80.882,80.892,80.855,80.873,76800000.0
2007-09-18 05:00:00,80.863,80.883,80.803,80.83,80000000.0
2007-09-18 05:05:00,80.843,80.878,80.83,80.855,53800000.0
2007-09-18 05:10:00,80.85,80.904,80.85,80.892,69200000.0
2007-09-18 05:15:00,80.888,80.925,80.881,80.922,75200000.0
2007-09-18 05:20:00,80.919,80.942,80.901,80.926,86400000.0
2007-09-18 05:25:00,80.935,80.953,80.914,80.953,70400000.0
2007-09-18 05:30:00,80.915,80.935,80.913,80.921,53800000.0
2007-09-18 05:35:00,80.892,80.892,80.868,80.876,60200000.0
2007-09-18 05:40:00,80.897,80.917,80.847,80.886,63400000.0
2007-09-18 05:45:00,80.885,80.885,80.802,80.802,62400000.0
2007-09-18 05:50:00,80.814,80.836,80.799,80.836,68800000.0
2007-09-18 05:55:00,80.839,80.842,80.771,80.787,67200000.0
2007-09-18 06:00:00,80.79,80.816,80.773,80.816,73600000.0
2007-09-18 06:05:00,80.831,80.831,80.786,80.797,62200000.0
2007-09-18 06:10:00,80.79,80.813,80.785,80.794,53800000.0
2007-09-18 06:15:00,80.799,80.824,80.701,80.784,64000000.0
2007-09-18 06:20:00,80.774,80.812,80.698,80.804,67200000.0
2007-09-18 06:25:00,80.791,80.803,80.768,80.774,72000000.0
2007-09-18 06:30:00,80.767,80.769,80.68,80.692,102400000.0
2007-09-18 06:35:00,80.671,80.736,80.671,80.715,73000000.0
2007-09-18 06:40:00,80.738,80.744,80.711,80.744,65600000.0
2007-09-18 06:45:00,80.744,80.753,80.729,80.732,67200000.0
2007-09-18 06:50:00,80.739,80.757,80.709,80.717,68800000.0
2007-09-18 06:55:00,80.74,80.775,80.714,80.727,73600000.0
2007-09-18 07:00:00,80.72,80.76,80.699,80.76,59200000.0
2007-09-18 07:05:00,80.745,80.771,80.745,80.761,81000000.0
2007-09-18 07:10:00,80.754,80.763,80.742,80.756,68200000.0
2007-09-18 07:15:00,80.753,80.769,80.746,80.746,50600000.0
2007-09-18 07:20:00,80.764,80.775,80.746,80.773,62800000.0
2007-09-18 07:25:00,80.771,80.79,80.762,80.771,70400000.0
2007-09-18 07:30:00,80.748,80.809,80.743,80.799,64000000.0
2007-09-18 07:35:00,80.808,80.808,80.786,80.789,78200000.0
2007-09-18 07:40:00,80.794,80.811,80.77,80.77,101200000.0
2007-09-18 07:45:00,80.789,80.789,80.722,80.723,72000000.0
2007-09-18 07:50:00,80.72,80.72,80.584,80.6,89400000.0
2007-09-18 07:55:00,80.597,80.736,80.581,80.736,92200000.0
2007-09-18 08:00:00,80.753,80.757,80.636,80.64,63400000.0
2007-09-18 08:05:00,80.652,80.746,80.641,80.667,67200000.0
2007-09-18 08:10:00,80.672,80.716,80.651,80.716,90600000.0
2007-09-18 08:15:00,80.707,80.776,80.707,80.752,56000000.0
2007-09-18 08:20:00,80.753,80.753,80.639,80.663,68800000.0
2007-09-18 08:25:00,80.657,80.669,80.622,80.638,60800000.0
2007-09-18 08:30:00,80.621,80.642,80.603,80.625,92800000.0
2007-09-18 08:35:00,80.63,80.702,80.606,80.702,109800000.0
2007-09-18 08:40:00,80.726,80.742,80.692,80.722,85800000.0
2007-09-18 08:45:00,80.741,80.778,80.726,80.778,77800000.0
2007-09-18 08:50:00,80.777,80.854,80.763,80.838,148600000.0
2007-09-18 08:55:00,80.833,80.845,80.779,80.782,109200000.0
2007-09-18 09:00:00,80.795,80.851,80.795,80.843,121000000.0
2007-09-18 09:05:00,80.838,80.9,80.828,80.861,128600000.0
2007-09-18 09:10:00,80.866,80.908,80.866,80.902,92800000.0
2007-09-18 09:15:00,80.906,80.906,80.803,80.803,296400000.0
2007-09-18 09:20:00,80.789,80.829,80.776,80.781,274000000.0
2007-09-18 09:25:00,80.779,80.779,80.644,80.667,169600000.0
2007-09-18 09:30:00,80.677,80.751,80.675,80.745,136000000.0
2007-09-18 09:35:00,80.731,80.783,80.723,80.723,189200000.0
2007-09-18 09:40:00,80.712,80.715,80.65,80.669,206400000.0
2007-09-18 09:45:00,80.661,80.87,80.661,80.828,88000000.0
2007-09-18 09:50:00,80.804,80.852,80.78,80.839,172800000.0
2007-09-18 09:55:00,80.823,80.845,80.817,80.843,177600000.0
2007-09-18 10:00:00,80.834,80.937,80.833,80.926,201600000.0
2007-09-18 10:05:00,80.928,80.935,80.829,80.829,177600000.0
2007-09-18 10:10:00,80.832,80.858,80.832,80.847,232800000.0
2007-09-18 10:15:00,80.857,80.904,80.857,80.904,147600000.0
2007-09-18 10:20:00,80.904,81.043,80.891,81.043,144400000.0
2007-09-18 10:25:00,81.04,81.092,81.011,81.085,257400000.0
2007-09-18 10:30:00,81.093,81.097,81.045,81.065,158200000.0
2007-09-18 10:35:00,81.054,81.065,81.025,81.029,86800000.0
2007-09-18 10:40:00,81.03,81.03,80.929,80.929,156200000.0
2007-09-18 10:45:00,80.918,80.931,80.883,80.887,140800000.0
2007-09-18 10:50:00,80.893,80.908,80.87,80.89,276200000.0
2007-09-18 10:55:00,80.9,80.9,80.8,80.8,210000000.0
2007-09-18 11:00:00,80.8,80.905,80.8,80.902,147000000.0
2007-09-18 11:05:00,80.897,80.936,80.877,80.908,194600000.0
2007-09-18 11:10:00,80.905,80.93,80.905,80.921,231200000.0
2007-09-18 11:15:00,80.921,80.984,80.92,80.967,212800000.0
2007-09-18 11:20:00,80.967,80.967,80.927,80.936,219400000.0
2007-09-18 11:25:00,80.93,80.999,80.93,80.985,158800000.0
2007-09-18 11:30:00,80.983,81.016,80.976,81.0,124600000.0
2007-09-18 11:35:00,80.981,80.999,80.953,80.999,140800000.0
2007-09-18 11:40:00,80.976,81.024,80.976,81.019,175000000.0
2007-09-18 11:45:00,81.017,81.078,81.012,81.064,173200000.0
2007-09-18 11:50:00,81.052,81.098,81.052,81.079,203600000.0
2007-09-18 11:55:00,81.077,81.077,81.035,81.037,223400000.0
2007-09-18 12:00:00,81.036,81.081,81.036,81.07,141600000.0
2007-09-18 12:05:00,81.076,81.097,81.07,81.097,128400000.0
2007-09-18 12:10:00,81.107,81.113,81.074,81.076,99200000.0
2007-09-18 12:15:00,81.046,81.062,81.002,81.002,158800000.0
2007-09-18 12:20:00,81.003,81.012,80.96,81.012,190800000.0
2007-09-18 12:25:00,81.011,81.012,80.816,80.858,259400000.0
2007-09-18 12:30:00,80.957,80.99,80.873,80.966,213200000.0
2007-09-18 12:35:00,80.957,80.959,80.925,80.952,125800000.0
2007-09-18 12:40:00,80.946,81.021,80.934,81.018,119800000.0
2007-09-18 12:45:00,81.023,81.061,80.994,81.051,159200000.0
2007-09-18 12:50:00,81.027,81.059,81.006,81.053,86800000.0
2007-09-18 12:55:00,81.053,81.098,81.035,81.057,91600000.0
2007-09-18 13:00:00,81.08,81.148,81.076,81.123,75200000.0
2007-09-18 13:05:00,81.129,81.169,81.125,81.168,103400000.0
2007-09-18 13:10:00,81.169,81.176,81.101,81.101,89000000.0
2007-09-18 13:15:00,81.11,81.14,81.11,81.131,120800000.0
2007-09-18 13:20:00,81.138,81.209,81.118,81.209,107400000.0
2007-09-18 13:25:00,81.225,81.267,81.204,81.252,140800000.0
2007-09-18 13:30:00,81.253,81.261,81.231,81.239,91200000.0
2007-09-18 13:35:00,81.244,81.244,81.213,81.226,138400000.0
2007-09-18 13:40:00,81.21,81.23,81.207,81.225,95400000.0
2007-09-18 13:45:00,81.222,81.237,81.206,81.237,102400000.0
2007-09-18 13:50:00,81.24,81.27,81.226,81.26,150600000.0
2007-09-18 13:55:00,81.265,81.305,81.231,81.305,120800000.0
2007-09-18 14:00:00,81.308,81.341,81.242,81.312,103400000.0
2007-09-18 14:05:00,81.29,81.387,81.286,81.387,91200000.0
2007-09-18 14:10:00,81.401,81.598,81.401,81.598,88800000.0
2007-09-18 14:15:00,81.607,81.748,81.607,81.66,128000000.0
2007-09-18 14:20:00,81.658,81.658,81.417,81.511,117200000.0
2007-09-18 14:25:00,81.541,81.686,81.539,81.649,66600000.0
2007-09-18 14:30:00,81.627,81.805,81.582,81.805,75200000.0
2007-09-18 14:35:00,81.847,82.129,81.847,82.129,65600000.0
2007-09-18 14:40:00,82.161,82.166,82.0,82.022,69800000.0
2007-09-18 14:45:00,81.969,82.055,81.946,82.026,70200000.0
2007-09-18 14:50:00,82.029,82.029,81.942,82.016,68800000.0
2007-09-18 14:55:00,82.021,82.021,81.923,81.929,66600000.0
2007-09-18 15:00:00,81.897,81.973,81.897,81.908,72000000.0
2007-09-18 15:05:00,81.903,81.925,81.88,81.925,60200000.0
2007-09-18 15:10:00,81.941,81.968,81.93,81.963,68800000.0
2007-09-18 15:15:00,81.957,81.969,81.899,81.92,73600000.0
2007-09-18 15:20:00,81.92,81.929,81.824,81.883,67200000.0
2007-09-18 15:25:00,81.894,81.912,81.853,81.912,70400000.0
2007-09-18 15:30:00,81.917,81.917,81.859,81.859,63400000.0
2007-09-18 15:35:00,81.856,81.869,81.824,81.844,74000000.0
2007-09-18 15:40:00,81.841,81.844,81.763,81.803,71400000.0
2007-09-18 15:45:00,81.804,81.804,81.731,81.744,59200000.0
2007-09-18 15:50:00,81.738,81.798,81.664,81.798,66600000.0
2007-09-18 15:55:00,81.814,81.869,81.801,81.869,66000000.0
2007-09-18 16:00:00,81.884,81.938,81.871,81.936,64400000.0
2007-09-18 16:05:00,81.941,82.047,81.917,82.047,65600000.0
2007-09-18 16:10:00,82.031,82.04,81.99,82.033,67600000.0
2007-09-18 16:15:00,82.024,82.035,81.969,81.974,67600000.0
2007-09-18 16:20:00,81.98,82.03,81.977,82.026,57600000.0
2007-09-18 16:25:00,82.02,82.04,81.996,82.026,68800000.0
2007-09-18 16:30:00,82.028,82.081,82.017,82.063,71400000.0
2007-09-18 16:35:00,82.05,82.068,82.003,82.015,64400000.0
2007-09-18 16:40:00,82.032,82.035,82.009,82.035,65600000.0
2007-09-18 16:45:00,82.032,82.037,81.993,82.021,66600000.0
2007-09-18 16:50:00,82.015,82.087,81.976,82.087,82000000.0
2007-09-18 16:55:00,82.099,82.147,82.097,82.145,68800000.0
2007-09-18 17:00:00,82.147,82.214,82.126,82.135,68200000.0
2007-09-18 17:05:00,82.151,82.207,82.109,82.186,73600000.0
2007-09-18 17:10:00,82.193,82.207,82.169,82.17,62800000.0
2007-09-18 17:15:00,82.17,82.189,82.129,82.18,64000000.0
2007-09-18 17:20:00,82.182,82.205,82.117,82.194,57600000.0
2007-09-18 17:25:00,82.189,82.224,82.08,82.08,65600000.0
2007-09-18 17:30:00,82.1,82.119,82.049,82.095,59200000.0
2007-09-18 17:35:00,82.1,82.125,82.061,82.102,68800000.0
2007-09-18 17:40:00,82.121,82.135,82.087,82.087,59200000.0
2007-09-18 17:45:00,82.107,82.117,82.093,82.107,66000000.0
2007-09-18 17:50:00,82.138,82.154,82.119,82.149,67200000.0
2007-09-18 17:55:00,82.156,82.156,82.051,82.118,61800000.0
2007-09-18 18:00:00,82.127,82.207,82.059,82.207,78400000.0
2007-09-18 18:05:00,82.206,82.206,82.173,82.199,67200000.0
2007-09-18 18:10:00,82.197,82.197,82.13,82.135,60200000.0
2007-09-18 18:15:00,82.134,82.151,82.111,82.148,66600000.0
2007-09-18 18:20:00,82.139,82.19,82.107,82.183,68800000.0
2007-09-18 18:25:00,82.202,82.209,82.16,82.176,64000000.0
2007-09-18 18:30:00,82.187,82.192,82.151,82.189,59200000.0
2007-09-18 18:35:00,82.2,82.225,82.187,82.211,69800000.0
2007-09-18 18:40:00,82.222,82.227,82.207,82.213,61800000.0
2007-09-18 18:45:00,82.212,82.225,82.189,82.219,61200000.0
2007-09-18 18:50:00,82.216,82.216,82.178,82.178,67200000.0
2007-09-18 18:55:00,82.183,82.232,82.167,82.226,67200000.0
2007-09-18 19:00:00,82.222,82.231,82.202,82.228,64000000.0
2007-09-18 19:05:00,82.212,82.222,82.177,82.196,72000000.0
2007-09-18 19:10:00,82.195,82.241,82.194,82.229,68200000.0
2007-09-18 19:15:00,82.229,82.235,82.203,82.228,71400000.0
2007-09-18 19:20:00,82.223,82.251,82.202,82.248,73600000.0
2007-09-18 19:25:00,82.266,82.27,82.198,82.269,64000000.0
2007-09-18 19:30:00,82.296,82.319,82.215,82.238,63400000.0
2007-09-18 19:35:00,82.258,82.264,82.213,82.243,63800000.0
2007-09-18 19:40:00,82.246,82.27,82.186,82.209,72000000.0
2007-09-18 19:45:00,82.209,82.262,82.209,82.214,64000000.0
2007-09-18 19:50:00,82.224,82.266,82.224,82.248,68200000.0
2007-09-18 19:55:00,82.245,82.315,82.236,82.285,59200000.0
2007-09-18 20:00:00,82.289,82.34,82.283,82.311,64000000.0
2007-09-18 20:05:00,82.318,82.351,82.294,82.351,62400000.0
2007-09-18 20:10:00,82.328,82.343,82.216,82.216,68800000.0
2007-09-18 20:15:00,82.397,83.356,82.397,82.642,61200000.0
2007-09-18 20:20:00,82.746,82.756,82.362,82.685,62400000.0
2007-09-18 20:25:00,82.637,82.644,82.315,82.619,70400000.0
2007-09-18 20:30:00,82.562,83.004,82.562,82.892,73600000.0
2007-09-18 20:35:00,82.93,83.027,82.89,83.027,72000000.0
2007-09-18 20:40:00,83.099,83.194,83.091,83.149,66400000.0
2007-09-18 20:45:00,83.141,83.304,83.141,83.282,60800000.0
2007-09-18 20:50:00,83.269,83.376,83.199,83.25,64000000.0
2007-09-18 20:55:00,83.269,83.398,83.261,83.394,71800000.0
2007-09-18 21:00:00,83.382,83.451,83.317,83.435,60800000.0
2007-09-18 21:05:00,83.43,83.468,83.395,83.463,72200000.0
2007-09-18 21:10:00,83.478,83.563,83.462,83.554,72400000.0
2007-09-18 21:15:00,83.569,83.828,83.569,83.828,68800000.0
2007-09-18 21:20:00,83.888,84.06,83.851,83.865,64000000.0
2007-09-18 21:25:00,83.877,83.905,83.781,83.793,67200000.0
2007-09-18 21:30:00,83.748,83.804,83.703,83.733,49600000.0
2007-09-18 21:35:00,83.801,84.027,83.801,84.027,64000000.0
2007-09-18 21:40:00,84.045,84.174,84.045,84.095,59200000.0
2007-09-18 21:45:00,84.099,84.139,83.993,84.081,62400000.0
2007-09-18 21:50:00,84.074,84.081,83.946,83.946,65600000.0
2007-09-18 21:55:00,83.942,83.95,83.904,83.945,56000000.0
2007-09-18 22:00:00,83.981,84.039,83.912,83.912,62400000.0
2007-09-18 22:05:00,83.987,84.022,83.93,83.996,64000000.0
2007-09-18 22:10:00,83.985,84.039,83.913,84.039,70800000.0
2007-09-18 22:15:00,84.094,84.12,83.995,84.064,62400000.0
2007-09-18 22:20:00,84.076,84.093,83.974,84.014,64000000.0
2007-09-18 22:25:00,84.005,84.044,83.975,84.041,62400000.0
2007-09-18 22:30:00,84.035,84.054,84.026,84.026,60800000.0
2007-09-18 22:35:00,84.019,84.144,84.014,84.141,62400000.0
2007-09-18 22:40:00,84.15,84.256,84.139,84.248,67200000.0
2007-09-18 22:45:00,84.249,84.401,84.249,84.342,62400000.0
2007-09-18 22:50:00,84.318,84.382,84.294,84.382,65600000.0
2007-09-18 22:55:00,84.366,84.366,84.28,84.28,54400000.0
2007-09-18 23:00:00,84.262,84.293,84.25,84.261,67200000.0
2007-09-18 23:05:00,84.266,84.326,84.197,84.245,64000000.0
2007-09-18 23:10:00,84.231,84.231,84.187,84.197,70400000.0
2007-09-18 23:15:00,84.195,84.224,84.152,84.197,56400000.0
2007-09-18 23:20:00,84.209,84.268,84.182,84.265,62400000.0
2007-09-18 23:25:00,84.273,84.373,84.23,84.312,59200000.0
2007-09-18 23:30:00,84.344,84.438,84.318,84.438,62400000.0
2007-09-18 23:35:00,84.398,84.408,84.264,84.353,64000000.0
2007-09-18 23:40:00,84.357,84.381,84.339,84.359,63400000.0
2007-09-18 23:45:00,84.35,84.356,84.163,84.163,62400000.0
2007-09-18 23:50:00,84.147,84.15,83.933,83.985,62400000.0
2007-09-18 23:55:00,83.982,84.116,83.972,84.112,64000000.0
2007-09-19 00:00:00,84.105,84.121,84.084,84.101,68800000.0
2007-09-19 00:05:00,84.085,84.087,84.031,84.042,56000000.0
2007-09-19 00:10:00,84.034,84.062,84.027,84.045,41600000.0
2007-09-19 00:15:00,84.043,84.052,83.988,83.993,60800000.0
2007-09-19 00:20:00,83.991,84.008,83.938,84.004,69800000.0
2007-09-19 00:25:00,83.969,83.989,83.916,83.975,52800000.0
2007-09-19 00:30:00,83.966,83.973,83.886,83.891,72000000.0
2007-09-19 00:35:00,83.891,83.897,83.842,83.842,62400000.0
2007-09-19 00:40:00,83.838,83.995,83.838,83.995,68200000.0
2007-09-19 00:45:00,84.014,84.022,83.948,83.954,54200000.0
2007-09-19 00:50:00,83.946,83.973,83.932,83.935,62400000.0
2007-09-19 00:55:00,83.925,83.925,83.79,83.889,64000000.0
2007-09-19 01:00:00,83.888,83.888,83.798,83.798,48000000.0
2007-09-19 01:05:00,83.768,83.792,83.65,83.755,56000000.0
2007-09-19 01:10:00,83.775,83.809,83.758,83.782,64400000.0
2007-09-19 01:15:00,83.787,83.808,83.775,83.805,57600000.0
2007-09-19 01:20:00,83.8,83.92,83.8,83.823,66600000.0
2007-09-19 01:25:00,83.819,83.82,83.719,83.719,65600000.0
2007-09-19 01:30:00,83.698,83.743,83.647,83.722,64400000.0
2007-09-19 01:35:00,83.705,83.758,83.586,83.732,65600000.0
2007-09-19 01:40:00,83.739,83.777,83.698,83.777,53200000.0
2007-09-19 01:45:00,83.801,83.824,83.722,83.722,57600000.0
2007-09-19 01:50:00,83.726,83.787,83.725,83.738,72400000.0
2007-09-19 01:55:00,83.736,83.736,83.695,83.714,68800000.0
2007-09-19 02:00:00,83.708,83.74,83.668,83.74,59600000.0
2007-09-19 02:05:00,83.735,83.804,83.713,83.766,73600000.0
2007-09-19 02:10:00,83.754,83.825,83.754,83.825,70800000.0
2007-09-19 02:15:00,83.82,83.904,83.81,83.886,55400000.0
2007-09-19 02:20:00,83.934,83.958,83.908,83.953,71400000.0
2007-09-19 02:25:00,83.964,84.0,83.907,83.913,68800000.0
2007-09-19 02:30:00,83.908,83.925,83.88,83.915,68800000.0
2007-09-19 02:35:00,83.897,83.93,83.884,83.909,60800000.0
2007-09-19 02:40:00,83.909,83.917,83.867,83.877,78400000.0
2007-09-19 02:45:00,83.877,83.892,83.83,83.861,66000000.0
2007-09-19 02:50:00,83.865,83.889,83.779,83.889,70800000.0
2007-09-19 02:55:00,83.876,83.884,83.847,83.874,52800000.0
2007-09-19 03:00:00,83.905,83.921,83.844,83.891,62200000.0
2007-09-19 03:05:00,83.889,83.976,83.889,83.97,63400000.0
2007-09-19 03:10:00,83.972,84.043,83.972,84.041,64000000.0
2007-09-19 03:15:00,84.052,84.069,84.024,84.069,78800000.0
2007-09-19 03:20:00,84.065,84.074,84.015,84.032,72400000.0
2007-09-19 03:25:00,84.047,84.122,84.026,84.031,68000000.0
2007-09-19 03:30:00,84.065,84.093,84.056,84.085,79800000.0
2007-09-19 03:35:00,84.09,84.105,84.078,84.094,69800000.0
2007-09-19 03:40:00,84.103,84.173,84.08,84.173,56000000.0
2007-09-19 03:45:00,84.161,84.184,84.129,84.184,64400000.0
2007-09-19 03:50:00,84.18,84.243,84.148,84.243,54800000.0
2007-09-19 03:55:00,84.259,84.367,84.249,84.299,64000000.0
2007-09-19 04:00:00,84.288,84.5,84.288,84.444,60800000.0
2007-09-19 04:05:00,84.431,84.446,84.371,84.371,68800000.0
2007-09-19 04:10:00,84.365,84.366,84.256,84.267,70800000.0
2007-09-19 04:15:00,84.257,84.293,84.217,84.267,95400000.0
2007-09-19 04:20:00,84.276,84.309,84.226,84.249,63400000.0
2007-09-19 04:25:00,84.223,84.238,84.212,84.223,67200000.0
2007-09-19 04:30:00,84.213,84.309,84.166,84.309,69200000.0
2007-09-19 04:35:00,84.312,84.312,84.246,84.25,65600000.0
2007-09-19 04:40:00,84.245,84.279,84.245,84.273,65600000.0
2007-09-19 04:45:00,84.274,84.295,84.253,84.279,64800000.0
2007-09-19 04:50:00,84.27,84.389,84.27,84.364,92800000.0
2007-09-19 04:55:00,84.377,84.434,84.363,84.428,76800000.0
2007-09-19 05:00:00,84.412,84.455,84.408,84.42,80400000.0
2007-09-19 05:05:00,84.421,84.437,84.389,84.395,49000000.0
2007-09-19 05:10:00,84.388,84.404,84.38,84.386,69200000.0
2007-09-19 05:15:00,84.382,84.382,84.325,84.346,75600000.0
2007-09-19 05:20:00,84.345,84.345,84.3,84.314,86400000.0
2007-09-19 05:25:00,84.326,84.343,84.298,84.331,65600000.0
2007-09-19 05:30:00,84.325,84.37,84.309,84.357,57600000.0
2007-09-19 05:35:00,84.368,84.407,84.364,84.378,61200000.0
2007-09-19 05:40:00,84.398,84.485,84.373,84.446,64000000.0
2007-09-19 05:45:00,84.456,84.476,84.437,84.437,61800000.0
2007-09-19 05:50:00,84.43,84.452,84.399,84.452,68800000.0
2007-09-19 05:55:00,84.439,84.447,84.41,84.416,72000000.0
2007-09-19 06:00:00,84.403,84.445,84.382,84.411,73600000.0
2007-09-19 06:05:00,84.418,84.49,84.416,84.49,60800000.0
2007-09-19 06:10:00,84.495,84.668,84.478,84.668,70400000.0
2007-09-19 06:15:00,84.683,84.683,84.586,84.679,64000000.0
2007-09-19 06:20:00,84.685,84.783,84.579,84.783,67200000.0
2007-09-19 06:25:00,84.788,84.794,84.678,84.678,71800000.0
2007-09-19 06:30:00,84.683,84.704,84.637,84.704,102200000.0
2007-09-19 06:35:00,84.692,84.72,84.676,84.676,64000000.0
2007-09-19 06:40:00,84.696,84.762,84.691,84.762,60800000.0
2007-09-19 06:45:00,84.784,84.814,84.777,84.791,67600000.0
2007-09-19 06:50:00,84.794,84.794,84.656,84.682,69200000.0
2007-09-19 06:55:00,84.685,84.704,84.621,84.669,73400000.0
2007-09-19 07:00:00,84.664,84.771,84.652,84.771,59200000.0
2007-09-19 07:05:00,84.771,84.788,84.689,84.697,81600000.0
2007-09-19 07:10:00,84.706,84.768,84.706,84.742,68200000.0
2007-09-19 07:15:00,84.744,84.813,84.742,84.792,56000000.0
2007-09-19 07:20:00,84.79,84.813,84.766,84.813,62400000.0
2007-09-19 07:25:00,84.827,84.879,84.819,84.861,70400000.0
2007-09-19 07:30:00,84.867,84.898,84.836,84.85,63400000.0
2007-09-19 07:35:00,84.838,84.838,84.623,84.623,78400000.0
2007-09-19 07:40:00,84.611,84.664,84.608,84.654,101800000.0
2007-09-19 07:45:00,84.643,84.643,84.581,84.586,78800000.0
2007-09-19 07:50:00,84.6,84.6,84.537,84.567,91000000.0
2007-09-19 07:55:00,84.571,84.607,84.537,84.547,92800000.0
2007-09-19 08:00:00,84.533,84.533,84.448,84.509,64000000.0
2007-09-19 08:05:00,84.515,84.601,84.515,84.576,67200000.0
2007-09-19 08:10:00,84.6,84.651,84.6,84.638,91600000.0
2007-09-19 08:15:00,84.632,84.644,84.587,84.591,55800000.0
2007-09-19 08:20:00,84.597,84.606,84.574,84.587,69200000.0
2007-09-19 08:25:00,84.598,84.624,84.576,84.619,60200000.0
2007-09-19 08:30:00,84.622,84.735,84.616,84.734,92800000.0
2007-09-19 08:35:00,84.727,84.742,84.68,84.694,110200000.0
2007-09-19 08:40:00,84.682,84.682,84.618,84.638,86400000.0
2007-09-19 08:45:00,84.633,84.732,84.631,84.731,78400000.0
2007-09-19 08:50:00,84.72,84.876,84.705,84.841,148800000.0
2007-09-19 08:55:00,84.826,84.885,84.821,84.862,108800000.0
2007-09-19 09:00:00,84.871,84.888,84.836,84.857,121600000.0
2007-09-19 09:05:00,84.857,84.861,84.754,84.776,127400000.0
2007-09-19 09:10:00,84.76,84.796,84.729,84.746,92200000.0
2007-09-19 09:15:00,84.759,84.84,84.752,84.805,296400000.0
2007-09-19 09:20:00,84.804,84.821,84.775,84.798,275200000.0
2007-09-19 09:25:00,84.787,84.814,84.754,84.756,169600000.0
2007-09-19 09:30:00,84.732,84.732,84.611,84.626,136000000.0
2007-09-19 09:35:00,84.616,84.616,84.519,84.572,188800000.0
2007-09-19 09:40:00,84.565,84.571,84.477,84.494,205200000.0
2007-09-19 09:45:00,84.477,84.499,84.432,84.459,87400000.0
2007-09-19 09:50:00,84.47,84.641,84.459,84.615,171600000.0
2007-09-19 09:55:00,84.618,84.643,84.58,84.62,177600000.0
2007-09-19 10:00:00,84.657,84.704,84.651,84.696,200400000.0
2007-09-19 10:05:00,84.68,84.693,84.648,84.655,177600000.0
2007-09-19 10:10:00,84.662,84.7,84.656,84.683,232400000.0
2007-09-19 10:15:00,84.705,84.749,84.703,84.744,148600000.0
2007-09-19 10:20:00,84.772,84.775,84.719,84.746,142800000.0
2007-09-19 10:25:00,84.743,84.764,84.703,84.709,258800000.0
2007-09-19 10:30:00,84.719,84.754,84.719,84.728,157800000.0
2007-09-19 10:35:00,84.724,84.726,84.699,84.699,88400000.0
2007-09-19 10:40:00,84.702,84.702,84.635,84.672,157200000.0
2007-09-19 10:45:00,84.693,84.711,84.666,84.711,140800000.0
2007-09-19 10:50:00,84.707,84.757,84.687,84.757,275600000.0
2007-09-19 10:55:00,84.772,84.803,84.746,84.799,208400000.0
2007-09-19 11:00:00,84.806,84.829,84.796,84.805,148800000.0
2007-09-19 11:05:00,84.804,84.804,84.762,84.762,195200000.0
2007-09-19 11:10:00,84.744,84.757,84.711,84.744,229800000.0
2007-09-19 11:15:00,84.745,84.769,84.735,84.763,211600000.0
2007-09-19 11:20:00,84.749,84.785,84.714,84.785,220800000.0
2007-09-19 11:25:00,84.787,84.86,84.787,84.845,159200000.0
2007-09-19 11:30:00,84.831,84.847,84.789,84.789,125200000.0
2007-09-19 11:35:00,84.785,84.785,84.721,84.746,141200000.0
2007-09-19 11:40:00,84.75,84.763,84.731,84.76,176400000.0
2007-09-19 11:45:00,84.741,84.772,84.737,84.772,172800000.0
2007-09-19 11:50:00,84.761,84.762,84.632,84.669,204200000.0
2007-09-19 11:55:00,84.68,84.685,84.587,84.591,223200000.0
2007-09-19 12:00:00,84.604,84.672,84.595,84.669,144000000.0
2007-09-19 12:05:00,84.656,84.747,84.646,84.747,126800000.0
2007-09-19 12:10:00,84.762,84.845,84.732,84.742,98600000.0
2007-09-19 12:15:00,84.73,84.73,84.538,84.541,158400000.0
2007-09-19 12:20:00,84.574,84.683,84.574,84.683,190800000.0
2007-09-19 12:25:00,84.686,84.781,84.654,84.654,257400000.0
2007-09-19 12:30:00,84.722,84.781,84.628,84.747,210800000.0
2007-09-19 12:35:00,84.701,84.714,84.679,84.702,126400000.0
2007-09-19 12:40:00,84.701,84.726,84.622,84.726,120400000.0
2007-09-19 12:45:00,84.719,84.763,84.719,84.744,160800000.0
2007-09-19 12:50:00,84.73,84.762,84.696,84.745,86800000.0
2007-09-19 12:55:00,84.755,84.779,84.679,84.679,91600000.0
2007-09-19 13:00:00,84.682,84.732,84.674,84.718,75200000.0
2007-09-19 13:05:00,84.698,84.761,84.68,84.682,104000000.0
2007-09-19 13:10:00,84.649,84.693,84.633,84.684,89000000.0
2007-09-19 13:15:00,84.694,84.805,84.683,84.782,120000000.0
2007-09-19 13:20:00,84.776,84.776,84.717,84.728,106600000.0
2007-09-19 13:25:00,84.741,84.81,84.73,84.769,141200000.0
2007-09-19 13:30:00,84.741,84.741,84.601,84.685,91200000.0
2007-09-19 13:35:00,84.666,84.67,84.611,84.629,138600000.0
2007-09-19 13:40:00,84.613,84.613,84.549,84.59,96800000.0
2007-09-19 13:45:00,84.613,84.627,84.591,84.605,100600000.0
2007-09-19 13:50:00,84.624,84.624,84.57,84.592,149200000.0
2007-09-19 13:55:00,84.584,84.642,84.584,84.642,120000000.0
2007-09-19 14:00:00,84.638,84.667,84.573,84.577,103800000.0
2007-09-19 14:05:00,84.573,84.573,84.443,84.464,90600000.0
2007-09-19 14:10:00,84.472,84.534,84.441,84.495,88000000.0
2007-09-19 14:15:00,84.537,84.557,84.509,84.537,128400000.0
2007-09-19 14:20:00,84.536,84.597,84.526,84.574,116200000.0
2007-09-19 14:25:00,84.579,84.6,84.487,84.487,67600000.0
2007-09-19 14:30:00,84.47,84.624,84.431,84.56,75200000.0
2007-09-19 14:35:00,84.572,84.59,84.464,84.582,65600000.0
2007-09-19 14:40:00,84.605,84.63,84.552,84.573,69800000.0
2007-09-19 14:45:00,84.563,84.816,84.563,84.816,70800000.0
2007-09-19 14:50:00,84.817,84.905,84.817,84.828,68800000.0
2007-09-19 14:55:00,84.84,84.858,84.802,84.853,67200000.0
2007-09-19 15:00:00,84.867,84.929,84.863,84.863,72000000.0
2007-09-19 15:05:00,84.86,84.941,84.86,84.9,60800000.0
2007-09-19 15:10:00,84.912,84.912,84.862,84.871,68800000.0
2007-09-19 15:15:00,84.852,84.87,84.788,84.807,73600000.0
2007-09-19 15:20:00,84.815,84.851,84.729,84.851,66600000.0
2007-09-19 15:25:00,84.857,84.894,84.849,84.849,70400000.0
2007-09-19 15:30:00,84.857,84.92,84.85,84.917,63400000.0
2007-09-19 15:35:00,84.916,84.928,84.789,84.815,74000000.0
2007-09-19 15:40:00,84.827,84.906,84.805,84.905,72000000.0
2007-09-19 15:45:00,84.925,85.026,84.921,85.024,59200000.0
2007-09-19 15:50:00,85.026,85.188,85.026,85.169,66600000.0
2007-09-19 15:55:00,85.178,85.192,85.082,85.082,65600000.0
2007-09-19 16:00:00,85.073,85.073,84.957,85.02,64000000.0
2007-09-19 16:05:00,85.032,85.036,84.958,85.015,66000000.0
2007-09-19 16:10:00,85.04,85.201,85.04,85.162,67200000.0
2007-09-19 16:15:00,85.163,85.166,85.066,85.145,66600000.0
2007-09-19 16:20:00,85.121,85.15,85.105,85.145,57600000.0
2007-09-19 16:25:00,85.122,85.195,85.122,85.178,68800000.0
2007-09-19 16:30:00,85.184,85.213,85.155,85.195,71400000.0
2007-09-19 16:35:00,85.196,85.198,85.13,85.168,63800000.0
2007-09-19 16:40:00,85.17,85.172,85.134,85.167,65000000.0
2007-09-19 16:45:00,85.176,85.191,85.153,85.165,67200000.0
2007-09-19 16:50:00,85.159,85.332,85.121,85.332,81600000.0
2007-09-19 16:55:00,85.333,85.425,85.316,85.354,68800000.0
2007-09-19 17:00:00,85.321,85.356,85.25,85.304,68800000.0
2007-09-19 17:05:00,85.31,85.342,85.264,85.264,73600000.0
2007-09-19 17:10:00,85.247,85.247,85.105,85.147,62400000.0
2007-09-19 17:15:00,85.187,85.302,85.171,85.295,64000000.0
2007-09-19 17:20:00,85.298,85.303,85.153,85.259,57600000.0
2007-09-19 17:25:00,85.247,85.256,85.212,85.214,65600000.0
2007-09-19 17:30:00,85.218,85.236,85.198,85.212,59200000.0
2007-09-19 17:35:00,85.202,85.202,85.156,85.157,68200000.0
2007-09-19 17:40:00,85.152,85.152,85.119,85.122,59200000.0
2007-09-19 17:45:00,85.126,85.196,85.126,85.182,66000000.0
2007-09-19 17:50:00,85.168,85.168,85.07,85.083,67200000.0
2007-09-19 17:55:00,85.104,85.15,85.025,85.096,62400000.0
2007-09-19 18:00:00,85.105,85.195,85.054,85.192,77800000.0
2007-09-19 18:05:00,85.192,85.226,85.178,85.195,67200000.0
2007-09-19 18:10:00,85.177,85.19,85.057,85.091,60800000.0
2007-09-19 18:15:00,85.088,85.132,85.088,85.104,66600000.0
2007-09-19 18:20:00,85.088,85.091,85.017,85.068,68800000.0
2007-09-19 18:25:00,85.097,85.155,85.097,85.152,63400000.0
2007-09-19 18:30:00,85.154,85.163,85.107,85.121,58600000.0
2007-09-19 18:35:00,85.11,85.11,85.031,85.064,69800000.0
2007-09-19 18:40:00,85.047,85.076,85.023,85.05,62400000.0
2007-09-19 18:45:00,85.038,85.077,85.026,85.071,60600000.0
2007-09-19 18:50:00,85.07,85.091,85.061,85.075,67200000.0
2007-09-19 18:55:00,85.084,85.135,85.047,85.128,67000000.0
2007-09-19 19:00:00,85.11,85.116,85.045,85.045,63400000.0
2007-09-19 19:05:00,85.041,85.053,84.942,84.953,72000000.0
2007-09-19 19:10:00,84.956,84.981,84.938,84.942,68800000.0
2007-09-19 19:15:00,84.939,85.009,84.927,85.007,72000000.0
2007-09-19 19:20:00,85.012,85.054,85.005,85.021,73600000.0
2007-09-19 19:25:00,85.005,85.038,84.986,84.986,64000000.0
2007-09-19 19:30:00,84.978,84.982,84.895,84.911,64000000.0
2007-09-19 19:35:00,84.941,84.977,84.93,84.962,67200000.0
2007-09-19 19:40:00,84.965,85.074,84.962,85.074,72000000.0
2007-09-19 19:45:00,85.068,85.097,85.031,85.065,64000000.0
2007-09-19 19:50:00,85.053,85.072,85.02,85.049,68800000.0
2007-09-19 19:55:00,85.042,85.099,85.041,85.086,68800000.0
2007-09-19 20:00:00,85.078,85.101,85.067,85.081,63800000.0
2007-09-19 20:05:00,85.065,85.1,85.055,85.07,62400000.0
2007-09-19 20:10:00,85.068,85.068,84.939,84.941,68800000.0
2007-09-19 20:15:00,84.949,84.949,84.86,84.86,60800000.0
2007-09-19 20:20:00,84.859,84.914,84.849,84.867,62400000.0
2007-09-19 20:25:00,84.869,84.94,84.869,84.93,70400000.0
2007-09-19 20:30:00,84.931,85.011,84.925,84.984,73600000.0
2007-09-19 20:35:00,85.0,85.0,84.961,84.973,72400000.0
2007-09-19 20:40:00,84.987,85.041,84.987,85.024,66000000.0
2007-09-19 20:45:00,85.02,85.062,84.987,85.055,60200000.0
2007-09-19 20:50:00,85.066,85.093,85.035,85.089,63400000.0
2007-09-19 20:55:00,85.118,85.176,85.118,85.131,72000000.0
2007-09-19 21:00:00,85.119,85.119,85.005,85.021,56000000.0
2007-09-19 21:05:00,85.091,85.143,85.066,85.08,72000000.0
2007-09-19 21:10:00,85.097,85.149,85.089,85.147,64000000.0
2007-09-19 21:15:00,85.155,85.227,85.152,85.179,68200000.0
2007-09-19 21:20:00,85.167,85.182,85.126,85.15,64000000.0
2007-09-19 21:25:00,85.162,85.229,85.134,85.181,67200000.0
2007-09-19 21:30:00,85.185,85.251,85.185,85.238,59600000.0
2007-09-19 21:35:00,85.238,85.24,85.186,85.225,68200000.0
2007-09-19 21:40:00,85.225,85.241,85.219,85.228,59200000.0
2007-09-19 21:45:00,85.231,85.256,85.106,85.188,61800000.0
2007-09-19 21:50:00,85.193,85.193,85.12,85.13,65600000.0
2007-09-19 21:55:00,85.174,85.211,85.159,85.211,58600000.0
2007-09-19 22:00:00,85.224,85.279,85.145,85.145,62400000.0
2007-09-19 22:05:00,85.236,85.248,85.213,85.224,64000000.0
2007-09-19 22:10:00,85.254,85.336,85.247,85.336,70400000.0
2007-09-19 22:15:00,85.347,85.412,85.308,85.383,62400000.0
2007-09-19 22:20:00,85.41,85.48,85.398,85.434,64000000.0
2007-09-19 22:25:00,85.439,85.457,85.363,85.42,60600000.0
2007-09-19 22:30:00,85.417,85.491,85.417,85.458,60800000.0
2007-09-19 22:35:00,85.458,85.473,85.406,85.412,62400000.0
2007-09-19 22:40:00,85.417,85.428,85.306,85.378,67200000.0
2007-09-19 22:45:00,85.385,85.385,85.328,85.343,62400000.0
2007-09-19 22:50:00,85.332,85.354,85.319,85.334,65600000.0
2007-09-19 22:55:00,85.353,85.363,85.295,85.301,54400000.0
2007-09-19 23:00:00,85.321,85.321,85.273,85.28,67600000.0
2007-09-19 23:05:00,85.278,85.327,85.267,85.286,64000000.0
2007-09-19 23:10:00,85.283,85.34,85.28,85.328,70400000.0
2007-09-19 23:15:00,85.33,85.337,85.303,85.331,55400000.0
2007-09-19 23:20:00,85.295,85.347,85.292,85.328,62400000.0
2007-09-19 23:25:00,85.324,85.335,85.235,85.312,58600000.0
2007-09-19 23:30:00,85.311,85.318,85.263,85.268,62800000.0
2007-09-19 23:35:00,85.264,85.264,85.113,85.202,64000000.0
2007-09-19 23:40:00,85.206,85.213,85.18,85.182,63800000.0
2007-09-19 23:45:00,85.156,85.173,85.145,85.164,62400000.0
2007-09-19 23:50:00,85.162,85.196,85.156,85.185,62400000.0
2007-09-19 23:55:00,85.184,85.191,85.153,85.171,49400000.0
2007-09-20 00:00:00,85.178,85.186,85.092,85.097,67000000.0
2007-09-20 00:05:00,85.099,85.103,85.056,85.1,55400000.0
2007-09-20 00:10:00,85.091,85.116,85.077,85.09,41600000.0
2007-09-20 00:15:00,85.068,85.068,85.019,85.031,60800000.0
2007-09-20 00:20:00,85.029,85.043,84.98,85.04,70400000.0
2007-09-20 00:25:00,85.043,85.053,84.982,85.045,52800000.0
2007-09-20 00:30:00,85.042,85.043,85.009,85.028,71400000.0
2007-09-20 00:35:00,85.03,85.089,85.025,85.089,62400000.0
2007-09-20 00:40:00,85.085,85.158,85.084,85.1,68200000.0
2007-09-20 00:45:00,85.194,85.285,85.183,85.221,64000000.0
2007-09-20 00:50:00,85.219,85.227,85.154,85.227,62800000.0
2007-09-20 00:55:00,85.238,85.279,85.174,85.279,64000000.0
2007-09-20 01:00:00,85.28,85.362,85.272,85.357,64000000.0
2007-09-20 01:05:00,85.357,85.359,85.268,85.328,56000000.0
2007-09-20 01:10:00,85.319,85.343,85.307,85.338,64000000.0
2007-09-20 01:15:00,85.339,85.357,85.334,85.357,57600000.0
2007-09-20 01:20:00,85.348,85.363,85.331,85.355,67200000.0
2007-09-20 01:25:00,85.365,85.412,85.361,85.412,54800000.0
2007-09-20 01:30:00,85.427,85.463,85.415,85.422,64000000.0
2007-09-20 01:35:00,85.411,85.416,85.317,85.394,65600000.0
2007-09-20 01:40:00,85.4,85.4,85.285,85.35,52800000.0
2007-09-20 01:45:00,85.349,85.416,85.334,85.409,57600000.0
2007-09-20 01:50:00,85.382,85.495,85.379,85.495,72000000.0
2007-09-20 01:55:00,85.475,85.476,85.359,85.37,68800000.0
2007-09-20 02:00:00,85.366,85.38,85.357,85.38,59200000.0
2007-09-20 02:05:00,85.385,85.482,85.384,85.463,73400000.0
2007-09-20 02:10:00,85.482,85.496,85.464,85.473,67200000.0
2007-09-20 02:15:00,85.477,85.488,85.424,85.453,56000000.0
2007-09-20 02:20:00,85.455,85.455,85.393,85.411,71400000.0
2007-09-20 02:25:00,85.421,85.45,85.417,85.435,68800000.0
2007-09-20 02:30:00,85.436,85.489,85.427,85.466,68800000.0
2007-09-20 02:35:00,85.467,85.488,85.412,85.412,60200000.0
2007-09-20 02:40:00,85.413,85.414,85.332,85.355,78400000.0
2007-09-20 02:45:00,85.37,85.412,85.337,85.346,67200000.0
2007-09-20 02:50:00,85.35,85.396,85.317,85.377,69800000.0
2007-09-20 02:55:00,85.359,85.39,85.352,85.356,57000000.0
2007-09-20 03:00:00,85.353,85.366,85.341,85.341,62800000.0
2007-09-20 03:05:00,85.346,85.366,85.298,85.298,64000000.0
2007-09-20 03:10:00,85.282,85.299,85.234,85.241,63800000.0
2007-09-20 03:15:00,85.243,85.259,85.213,85.258,77800000.0
2007-09-20 03:20:00,85.263,85.349,85.262,85.349,72000000.0
2007-09-20 03:25:00,85.349,85.361,85.301,85.307,68200000.0
2007-09-20 03:30:00,85.303,85.314,85.251,85.251,80000000.0
2007-09-20 03:35:00,85.249,85.296,85.243,85.289,70400000.0
2007-09-20 03:40:00,85.309,85.311,85.273,85.303,55400000.0
2007-09-20 03:45:00,85.294,85.328,85.294,85.317,64000000.0
2007-09-20 03:50:00,85.297,85.326,85.285,85.321,41000000.0
2007-09-20 03:55:00,85.321,85.378,85.293,85.378,64000000.0
2007-09-20 04:00:00,85.381,85.453,85.345,85.387,60200000.0
2007-09-20 04:05:00,85.396,85.433,85.369,85.382,60800000.0
2007-09-20 04:10:00,85.387,85.418,85.34,85.41,70400000.0
2007-09-20 04:15:00,85.41,85.415,85.343,85.343,95800000.0
2007-09-20 04:20:00,85.35,85.352,85.309,85.321,64000000.0
2007-09-20 04:25:00,85.326,85.346,85.313,85.319,67200000.0
2007-09-20 04:30:00,85.317,85.342,85.261,85.335,69200000.0
2007-09-20 04:35:00,85.339,85.346,85.321,85.335,65600000.0
2007-09-20 04:40:00,85.33,85.408,85.33,85.401,65600000.0
2007-09-20 04:45:00,85.403,85.41,85.354,85.354,64400000.0
2007-09-20 04:50:00,85.322,85.345,85.288,85.288,92800000.0
2007-09-20 04:55:00,85.284,85.33,85.271,85.287,76600000.0
2007-09-20 05:00:00,85.279,85.286,85.248,85.267,79400000.0
2007-09-20 05:05:00,85.274,85.274,85.215,85.215,48400000.0
2007-09-20 05:10:00,85.19,85.231,85.19,85.196,69200000.0
2007-09-20 05:15:00,85.191,85.192,85.1,85.127,74600000.0
2007-09-20 05:20:00,85.135,85.192,85.129,85.163,85200000.0
2007-09-20 05:25:00,85.171,85.243,85.159,85.243,58000000.0
2007-09-20 05:30:00,85.241,85.305,85.227,85.29,53600000.0
2007-09-20 05:35:00,85.283,85.285,85.146,85.16,59200000.0
2007-09-20 05:40:00,85.151,85.183,85.117,85.135,64000000.0
2007-09-20 05:45:00,85.159,85.159,85.123,85.137,62400000.0
2007-09-20 05:50:00,85.142,85.172,85.126,85.168,68800000.0
2007-09-20 05:55:00,85.181,85.213,85.174,85.194,73600000.0
2007-09-20 06:00:00,85.171,85.197,85.127,85.131,73600000.0
2007-09-20 06:05:00,85.144,85.202,85.144,85.196,55400000.0
2007-09-20 06:10:00,85.187,85.207,85.178,85.186,70400000.0
2007-09-20 06:15:00,85.188,85.196,85.09,85.196,63400000.0
2007-09-20 06:20:00,85.188,85.265,85.096,85.263,67200000.0
2007-09-20 06:25:00,85.256,85.265,85.207,85.228,72000000.0
2007-09-20 06:30:00,85.234,85.253,85.219,85.22,102200000.0
2007-09-20 06:35:00,85.205,85.215,85.176,85.181,64000000.0
2007-09-20 06:40:00,85.196,85.21,85.17,85.182,64000000.0
2007-09-20 06:45:00,85.192,85.211,85.166,85.192,68000000.0
2007-09-20 06:50:00,85.197,85.197,85.175,85.175,68200000.0
2007-09-20 06:55:00,85.156,85.176,85.111,85.125,73600000.0
2007-09-20 07:00:00,85.111,85.119,85.048,85.057,59200000.0
2007-09-20 07:05:00,85.058,85.067,85.003,85.024,81600000.0
2007-09-20 07:10:00,85.022,85.036,84.924,84.944,69200000.0
2007-09-20 07:15:00,84.947,84.947,84.833,84.833,56000000.0
2007-09-20 07:20:00,84.841,84.937,84.841,84.937,61200000.0
2007-09-20 07:25:00,84.955,85.01,84.955,85.01,70400000.0
2007-09-20 07:30:00,84.99,85.006,84.961,84.961,63400000.0
2007-09-20 07:35:00,84.952,84.958,84.88,84.885,78400000.0
2007-09-20 07:40:00,84.906,84.946,84.879,84.937,102400000.0
2007-09-20 07:45:00,84.953,84.993,84.896,84.963,72000000.0
2007-09-20 07:50:00,84.968,84.982,84.934,84.969,90600000.0
2007-09-20 07:55:00,84.966,85.06,84.944,85.047,92800000.0
2007-09-20 08:00:00,85.041,85.167,85.041,85.167,64000000.0
2007-09-20 08:05:00,85.175,85.259,85.141,85.249,66600000.0
2007-09-20 08:10:00,85.249,85.384,85.23,85.279,92000000.0
2007-09-20 08:15:00,85.269,85.29,85.214,85.221,56000000.0
2007-09-20 08:20:00,85.231,85.277,85.231,85.268,69200000.0
2007-09-20 08:25:00,85.279,85.332,85.274,85.274,61200000.0
2007-09-20 08:30:00,85.253,85.304,85.253,85.291,92800000.0
2007-09-20 08:35:00,85.299,85.321,85.261,85.311,110600000.0
2007-09-20 08:40:00,85.317,85.344,85.299,85.335,86400000.0
2007-09-20 08:45:00,85.341,85.382,85.283,85.382,78800000.0
2007-09-20 08:50:00,85.383,85.479,85.374,85.45,148200000.0
2007-09-20 08:55:00,85.452,85.496,85.425,85.475,108200000.0
2007-09-20 09:00:00,85.465,85.465,85.417,85.44,122200000.0
2007-09-20 09:05:00,85.419,85.419,85.32,85.347,128000000.0
2007-09-20 09:10:00,85.345,85.382,85.325,85.375,92200000.0
2007-09-20 09:15:00,85.358,85.358,85.256,85.257,295400000.0
2007-09-20 09:20:00,85.254,85.271,85.125,85.125,275200000.0
2007-09-20 09:25:00,85.114,85.114,84.95,85.06,168400000.0
2007-09-20 09:30:00,85.076,85.086,85.031,85.056,135400000.0
2007-09-20 09:35:00,85.05,85.106,85.049,85.104,188800000.0
2007-09-20 09:40:00,85.09,85.117,85.069,85.104,205800000.0
2007-09-20 09:45:00,85.095,85.112,85.06,85.112,88000000.0
2007-09-20 09:50:00,85.116,85.195,85.101,85.188,173200000.0
2007-09-20 09:55:00,85.191,85.305,85.191,85.284,177600000.0
2007-09-20 10:00:00,85.277,85.29,85.225,85.234,200400000.0
2007-09-20 10:05:00,85.222,85.224,85.185,85.216,175800000.0
2007-09-20 10:10:00,85.214,85.242,85.203,85.203,232200000.0
2007-09-20 10:15:00,85.192,85.258,85.179,85.257,148600000.0
2007-09-20 10:20:00,85.257,85.257,85.219,85.219,144400000.0
2007-09-20 10:25:00,85.223,85.229,85.166,85.185,258600000.0
2007-09-20 10:30:00,85.196,85.304,85.179,85.253,158800000.0
2007-09-20 10:35:00,85.259,85.283,85.242,85.275,88400000.0
2007-09-20 10:40:00,85.281,85.307,85.281,85.3,156800000.0
2007-09-20 10:45:00,85.29,85.303,85.275,85.285,141200000.0
2007-09-20 10:50:00,85.274,85.281,85.247,85.259,277600000.0
2007-09-20 10:55:00,85.238,85.307,85.238,85.305,208200000.0
2007-09-20 11:00:00,85.31,85.4,85.31,85.366,146600000.0
2007-09-20 11:05:00,85.366,85.37,85.34,85.37,195600000.0
2007-09-20 11:10:00,85.395,85.434,85.39,85.406,229800000.0
2007-09-20 11:15:00,85.409,85.411,85.382,85.388,213600000.0
2007-09-20 11:20:00,85.337,85.385,85.331,85.334,220200000.0
2007-09-20 11:25:00,85.326,85.37,85.317,85.348,160800000.0
2007-09-20 11:30:00,85.351,85.411,85.351,85.393,125200000.0
2007-09-20 11:35:00,85.417,85.441,85.372,85.434,140200000.0
2007-09-20 11:40:00,85.439,85.462,85.424,85.424,176000000.0
2007-09-20 11:45:00,85.409,85.409,85.319,85.33,172400000.0
2007-09-20 11:50:00,85.334,85.354,85.314,85.352,204200000.0
2007-09-20 11:55:00,85.349,85.375,85.294,85.321,224000000.0
2007-09-20 12:00:00,85.286,85.287,85.228,85.24,144000000.0
2007-09-20 12:05:00,85.228,85.246,85.112,85.121,127400000.0
2007-09-20 12:10:00,85.142,85.2,85.142,85.179,99000000.0
2007-09-20 12:15:00,85.179,85.285,85.177,85.285,158200000.0
2007-09-20 12:20:00,85.3,85.3,85.229,85.229,191400000.0
2007-09-20 12:25:00,85.21,85.271,85.127,85.149,260000000.0
2007-09-20 12:30:00,85.234,85.296,85.15,85.257,214000000.0
2007-09-20 12:35:00,85.283,85.291,85.268,85.287,126400000.0
2007-09-20 12:40:00,85.296,85.315,85.283,85.283,119400000.0
2007-09-20 12:45:00,85.272,85.318,85.214,85.229,160000000.0
2007-09-20 12:50:00,85.226,85.293,85.226,85.269,86400000.0
2007-09-20 12:55:00,85.276,85.278,85.254,85.276,91200000.0
2007-09-20 13:00:00,85.282,85.282,85.232,85.24,75600000.0
2007-09-20 13:05:00,85.236,85.236,85.17,85.234,104400000.0
2007-09-20 13:10:00,85.23,85.255,85.104,85.104,90000000.0
2007-09-20 13:15:00,85.05,85.138,85.027,85.134,119800000.0
2007-09-20 13:20:00,85.149,85.179,85.064,85.066,106000000.0
2007-09-20 13:25:00,85.073,85.234,85.073,85.214,141200000.0
2007-09-20 13:30:00,85.216,85.42,85.201,85.378,91200000.0
2007-09-20 13:35:00,85.363,85.463,85.343,85.348,139200000.0
2007-09-20 13:40:00,85.337,85.446,85.325,85.325,96000000.0
2007-09-20 13:45:00,85.296,85.318,85.22,85.22,101800000.0
2007-09-20 13:50:00,85.217,85.217,85.124,85.187,149800000.0
2007-09-20 13:55:00,85.174,85.371,85.149,85.324,120400000.0
2007-09-20 14:00:00,85.344,85.566,85.344,85.512,103400000.0
2007-09-20 14:05:00,85.518,85.535,85.459,85.525,91200000.0
2007-09-20 14:10:00,85.576,85.58,85.444,85.445,88000000.0
2007-09-20 14:15:00,85.436,85.465,85.374,85.382,127600000.0
2007-09-20 14:20:00,85.383,85.388,85.325,85.377,115600000.0
2007-09-20 14:25:00,85.412,85.482,85.404,85.404,67200000.0
2007-09-20 14:30:00,85.401,85.518,85.352,85.511,74600000.0
2007-09-20 14:35:00,85.494,85.501,85.448,85.483,65600000.0
2007-09-20 14:40:00,85.492,85.598,85.486,85.587,70400000.0
2007-09-20 14:45:00,85.58,85.589,85.493,85.535,70400000.0
2007-09-20 14:50:00,85.539,85.585,85.525,85.557,68800000.0
2007-09-20 14:55:00,85.579,85.611,85.56,85.565,67200000.0
2007-09-20 15:00:00,85.563,85.584,85.497,85.499,72000000.0
2007-09-20 15:05:00,85.499,85.525,85.458,85.495,60800000.0
2007-09-20 15:10:00,85.501,85.541,85.483,85.541,68200000.0
2007-09-20 15:15:00,85.55,85.55,85.497,85.499,73600000.0
2007-09-20 15:20:00,85.483,85.562,85.383,85.558,67200000.0
2007-09-20 15:25:00,85.562,85.611,85.556,85.59,69800000.0
2007-09-20 15:30:00,85.572,85.572,85.473,85.499,64000000.0
2007-09-20 15:35:00,85.504,85.541,85.5,85.502,73000000.0
2007-09-20 15:40:00,85.48,85.512,85.434,85.456,72000000.0
2007-09-20 15:45:00,85.453,85.481,85.444,85.465,58000000.0
2007-09-20 15:50:00,85.47,85.537,85.453,85.464,67600000.0
2007-09-20 15:55:00,85.46,85.46,85.41,85.41,65000000.0
2007-09-20 16:00:00,85.399,85.419,85.314,85.408,63400000.0
2007-09-20 16:05:00,85.425,85.458,85.386,85.458,65000000.0
2007-09-20 16:10:00,85.441,85.465,85.421,85.46,67200000.0
2007-09-20 16:15:00,85.473,85.482,85.373,85.373,66400000.0
2007-09-20 16:20:00,85.385,85.4,85.275,85.275,57600000.0
2007-09-20 16:25:00,85.287,85.343,85.155,85.155,68800000.0
2007-09-20 16:30:00,85.158,85.212,85.158,85.207,72000000.0
2007-09-20 16:35:00,85.227,85.304,85.227,85.299,64000000.0
2007-09-20 16:40:00,85.312,85.321,85.288,85.311,65000000.0
2007-09-20 16:45:00,85.299,85.302,85.248,85.274,67200000.0
2007-09-20 16:50:00,85.282,85.367,85.202,85.367,81600000.0
2007-09-20 16:55:00,85.397,85.412,85.252,85.252,68800000.0
2007-09-20 17:00:00,85.266,85.282,85.185,85.243,68200000.0
2007-09-20 17:05:00,85.257,85.281,85.22,85.246,73000000.0
2007-09-20 17:10:00,85.247,85.299,85.234,85.254,62400000.0
2007-09-20 17:15:00,85.253,85.262,85.136,85.146,64400000.0
2007-09-20 17:20:00,85.138,85.152,85.009,85.138,58400000.0
2007-09-20 17:25:00,85.104,85.117,85.075,85.094,65600000.0
2007-09-20 17:30:00,85.104,85.117,85.023,85.033,59600000.0
2007-09-20 17:35:00,85.002,85.017,84.948,84.948,68800000.0
2007-09-20 17:40:00,84.935,84.946,84.876,84.895,59200000.0
2007-09-20 17:45:00,84.898,84.898,84.672,84.693,65600000.0
2007-09-20 17:50:00,84.683,84.747,84.64,84.739,67200000.0
2007-09-20 17:55:00,84.758,84.789,84.677,84.729,62800000.0
2007-09-20 18:00:00,84.724,84.855,84.675,84.831,77800000.0
2007-09-20 18:05:00,84.814,84.837,84.783,84.795,67200000.0
2007-09-20 18:10:00,84.801,84.803,84.75,84.764,60800000.0
2007-09-20 18:15:00,84.757,84.767,84.724,84.745,67200000.0
2007-09-20 18:20:00,84.734,84.77,84.703,84.74,69200000.0
2007-09-20 18:25:00,84.747,84.747,84.648,84.654,64400000.0
2007-09-20 18:30:00,84.646,84.664,84.636,84.66,59200000.0
2007-09-20 18:35:00,84.65,84.659,84.617,84.648,69800000.0
2007-09-20 18:40:00,84.633,84.633,84.453,84.481,62400000.0
2007-09-20 18:45:00,84.46,84.586,84.449,84.581,61200000.0
2007-09-20 18:50:00,84.579,84.611,84.55,84.599,67200000.0
2007-09-20 18:55:00,84.597,84.619,84.576,84.619,67200000.0
2007-09-20 19:00:00,84.601,84.629,84.584,84.594,64000000.0
2007-09-20 19:05:00,84.604,84.607,84.483,84.489,72000000.0
2007-09-20 19:10:00,84.481,84.483,84.435,84.449,68800000.0
2007-09-20 19:15:00,84.475,84.564,84.475,84.546,72000000.0
2007-09-20 19:20:00,84.545,84.555,84.512,84.527,74000000.0
2007-09-20 19:25:00,84.529,84.549,84.515,84.546,64000000.0
2007-09-20 19:30:00,84.546,84.633,84.53,84.613,63400000.0
2007-09-20 19:35:00,84.619,84.685,84.619,84.68,60800000.0
2007-09-20 19:40:00,84.674,84.697,84.64,84.664,71400000.0
2007-09-20 19:45:00,84.651,84.688,84.617,84.617,64000000.0
2007-09-20 19:50:00,84.612,84.647,84.612,84.64,68800000.0
2007-09-20 19:55:00,84.642,84.646,84.606,84.628,58000000.0
2007-09-20 20:00:00,84.629,84.657,84.627,84.638,64000000.0
2007-09-20 20:05:00,84.654,84.682,84.639,84.677,70400000.0
2007-09-20 20:10:00,84.68,84.822,84.68,84.811,68800000.0
2007-09-20 20:15:00,84.804,84.855,84.797,84.845,60800000.0
2007-09-20 20:20:00,84.839,84.839,84.794,84.808,62800000.0
2007-09-20 20:25:00,84.805,84.83,84.762,84.78,70200000.0
2007-09-20 20:30:00,84.777,84.782,84.722,84.735,73600000.0
2007-09-20 20:35:00,84.706,84.799,84.686,84.776,72000000.0
2007-09-20 20:40:00,84.788,84.868,84.787,84.823,66000000.0
2007-09-20 20:45:00,84.814,84.814,84.682,84.747,60800000.0
2007-09-20 20:50:00,84.743,84.775,84.727,84.771,64400000.0
2007-09-20 20:55:00,84.807,84.814,84.758,84.763,71400000.0
2007-09-20 21:00:00,84.748,84.748,84.614,84.614,62400000.0
2007-09-20 21:05:00,84.602,84.602,84.545,84.562,70800000.0
2007-09-20 21:10:00,84.564,84.631,84.55,84.625,64000000.0
2007-09-20 21:15:00,84.626,84.643,84.57,84.622,68800000.0
2007-09-20 21:20:00,84.619,84.637,84.576,84.577,63400000.0
2007-09-20 21:25:00,84.568,84.575,84.541,84.566,67200000.0
2007-09-20 21:30:00,84.562,84.562,84.496,84.507,50600000.0
2007-09-20 21:35:00,84.53,84.532,84.434,84.434,71200000.0
2007-09-20 21:40:00,84.434,84.514,84.433,84.483,64000000.0
2007-09-20 21:45:00,84.469,84.469,84.248,84.335,62400000.0
2007-09-20 21:50:00,84.359,84.37,84.291,84.37,65600000.0
2007-09-20 21:55:00,84.37,84.371,84.327,84.371,55400000.0
2007-09-20 22:00:00,84.372,84.384,84.07,84.07,62400000.0
2007-09-20 22:05:00,84.134,84.233,84.115,84.233,64000000.0
2007-09-20 22:10:00,84.243,84.243,84.183,84.226,70800000.0
2007-09-20 22:15:00,84.277,84.314,84.248,84.309,62400000.0
2007-09-20 22:20:00,84.297,84.297,84.196,84.206,63400000.0
2007-09-20 22:25:00,84.213,84.341,84.193,84.334,69200000.0
2007-09-20 22:30:00,84.327,84.356,84.315,84.344,60800000.0
2007-09-20 22:35:00,84.328,84.377,84.309,84.37,62400000.0
2007-09-20 22:40:00,84.371,84.386,84.29,84.381,66600000.0
2007-09-20 22:45:00,84.39,84.449,84.371,84.449,62400000.0
2007-09-20 22:50:00,84.431,84.431,84.386,84.415,65600000.0
2007-09-20 22:55:00,84.409,84.539,84.397,84.529,53800000.0
2007-09-20 23:00:00,84.534,84.54,84.49,84.512,66600000.0
2007-09-20 23:05:00,84.514,84.567,84.502,84.552,64000000.0
2007-09-20 23:10:00,84.609,84.611,84.552,84.58,70400000.0
2007-09-20 23:15:00,84.665,84.715,84.627,84.636,56000000.0
2007-09-20 23:20:00,84.643,84.679,84.627,84.651,61800000.0
2007-09-20 23:25:00,84.646,84.65,84.559,84.615,58600000.0
2007-09-20 23:30:00,84.627,84.659,84.617,84.659,62400000.0
2007-09-20 23:35:00,84.658,84.677,84.556,84.643,64000000.0
2007-09-20 23:40:00,84.644,84.673,84.626,84.669,64000000.0
2007-09-20 23:45:00,84.663,84.687,84.663,84.677,62800000.0
2007-09-20 23:50:00,84.674,84.676,84.591,84.637,61800000.0
2007-09-20 23:55:00,84.635,84.675,84.62,84.648,64000000.0
2007-09-21 00:00:00,84.653,84.653,84.628,84.651,68600000.0
2007-09-21 00:05:00,84.653,84.653,84.527,84.541,56000000.0
2007-09-21 00:10:00,84.544,84.56,84.544,84.553,46400000.0
2007-09-21 00:15:00,84.552,84.687,84.519,84.573,60200000.0
2007-09-21 00:20:00,84.573,84.598,84.52,84.552,72000000.0
2007-09-21 00:25:00,84.556,84.596,84.533,84.596,53600000.0
2007-09-21 00:30:00,84.611,84.628,84.591,84.603,71400000.0
2007-09-21 00:35:00,84.619,84.71,84.617,84.694,62400000.0
2007-09-21 00:40:00,84.693,84.705,84.619,84.664,68800000.0
2007-09-21 00:45:00,84.667,84.74,84.667,84.713,55400000.0
2007-09-21 00:50:00,84.759,84.913,84.759,84.9,62200000.0
2007-09-21 00:55:00,84.911,84.934,84.828,84.934,64000000.0
2007-09-21 01:00:00,84.946,84.962,84.871,84.871,48000000.0
2007-09-21 01:05:00,84.869,84.923,84.801,84.912,56400000.0
2007-09-21 01:10:00,84.906,84.938,84.906,84.924,64000000.0
2007-09-21 01:15:00,84.943,85.018,84.938,85.018,57000000.0
2007-09-21 01:20:00,85.029,85.051,85.013,85.05,66600000.0
2007-09-21 01:25:00,85.054,85.069,85.026,85.069,65000000.0
2007-09-21 01:30:00,85.086,85.152,85.074,85.131,63400000.0
2007-09-21 01:35:00,85.15,85.193,85.082,85.082,66000000.0
2007-09-21 01:40:00,85.11,85.218,85.096,85.218,52800000.0
2007-09-21 01:45:00,85.218,85.224,85.162,85.197,57600000.0
2007-09-21 01:50:00,85.196,85.318,85.181,85.318,72000000.0
2007-09-21 01:55:00,85.315,85.453,85.311,85.443,73000000.0
2007-09-21 02:00:00,85.442,85.442,85.294,85.331,59200000.0
2007-09-21 02:05:00,85.328,85.331,85.309,85.316,74000000.0
2007-09-21 02:10:00,85.322,85.362,85.322,85.362,67200000.0
2007-09-21 02:15:00,85.378,85.546,85.378,85.531,56000000.0
2007-09-21 02:20:00,85.536,85.549,85.506,85.545,72000000.0
2007-09-21 02:25:00,85.549,85.666,85.537,85.666,76800000.0
2007-09-21 02:30:00,85.666,85.747,85.633,85.693,69200000.0
2007-09-21 02:35:00,85.717,85.844,85.705,85.789,60800000.0
2007-09-21 02:40:00,85.786,85.786,85.707,85.711,78400000.0
2007-09-21 02:45:00,85.674,85.674,85.595,85.631,68000000.0
2007-09-21 02:50:00,85.636,85.636,85.471,85.563,70800000.0
2007-09-21 02:55:00,85.553,85.622,85.553,85.569,57600000.0
2007-09-21 03:00:00,85.587,85.629,85.578,85.578,61800000.0
2007-09-21 03:05:00,85.574,85.581,85.499,85.54,64400000.0
2007-09-21 03:10:00,85.531,85.55,85.518,85.534,64000000.0
2007-09-21 03:15:00,85.514,85.517,85.427,85.441,78400000.0
2007-09-21 03:20:00,85.439,85.463,85.429,85.463,72000000.0
2007-09-21 03:25:00,85.469,85.482,85.433,85.457,68800000.0
2007-09-21 03:30:00,85.482,85.487,85.433,85.463,80000000.0
2007-09-21 03:35:00,85.437,85.444,85.394,85.417,70800000.0
2007-09-21 03:40:00,85.423,85.544,85.423,85.544,56000000.0
2007-09-21 03:45:00,85.538,85.598,85.538,85.56,64000000.0
2007-09-21 03:50:00,85.565,85.565,85.457,85.465,54200000.0
2007-09-21 03:55:00,85.464,85.487,85.448,85.482,62800000.0
2007-09-21 04:00:00,85.491,85.512,85.388,85.512,61200000.0
2007-09-21 04:05:00,85.51,85.51,85.422,85.43,60200000.0
2007-09-21 04:10:00,85.419,85.419,85.252,85.271,70800000.0
2007-09-21 04:15:00,85.266,85.272,85.144,85.172,96000000.0
2007-09-21 04:20:00,85.173,85.189,85.135,85.137,64000000.0
2007-09-21 04:25:00,85.14,85.197,85.12,85.197,67200000.0
2007-09-21 04:30:00,85.191,85.204,85.13,85.164,68800000.0
2007-09-21 04:35:00,85.165,85.165,85.122,85.147,65600000.0
2007-09-21 04:40:00,85.138,85.216,85.138,85.215,65600000.0
2007-09-21 04:45:00,85.222,85.311,85.222,85.311,64000000.0
2007-09-21 04:50:00,85.313,85.32,85.258,85.274,92800000.0
2007-09-21 04:55:00,85.279,85.311,85.268,85.311,76600000.0
2007-09-21 05:00:00,85.304,85.358,85.304,85.346,79400000.0
2007-09-21 05:05:00,85.348,85.348,85.318,85.32,57600000.0
2007-09-21 05:10:00,85.296,85.328,85.293,85.323,67600000.0
2007-09-21 05:15:00,85.319,85.344,85.304,85.337,75200000.0
2007-09-21 05:20:00,85.336,85.349,85.312,85.343,86800000.0
2007-09-21 05:25:00,85.337,85.355,85.327,85.352,68800000.0
2007-09-21 05:30:00,85.346,85.449,85.346,85.434,57600000.0
2007-09-21 05:35:00,85.43,85.438,85.364,85.364,61200000.0
2007-09-21 05:40:00,85.361,85.374,85.305,85.338,64800000.0
2007-09-21 05:45:00,85.341,85.35,85.306,85.328,61800000.0
2007-09-21 05:50:00,85.342,85.345,85.309,85.323,68800000.0
2007-09-21 05:55:00,85.325,85.34,85.267,85.267,68200000.0
2007-09-21 06:00:00,85.252,85.256,85.17,85.178,73000000.0
2007-09-21 06:05:00,85.189,85.2,85.158,85.2,56000000.0
2007-09-21 06:10:00,85.184,85.216,85.172,85.193,69200000.0
2007-09-21 06:15:00,85.195,85.298,85.184,85.281,64000000.0
2007-09-21 06:20:00,85.278,85.278,85.137,85.267,67200000.0
2007-09-21 06:25:00,85.274,85.452,85.274,85.452,72000000.0
2007-09-21 06:30:00,85.458,85.503,85.417,85.454,102800000.0
2007-09-21 06:35:00,85.445,85.5,85.441,85.473,63400000.0
2007-09-21 06:40:00,85.476,85.488,85.41,85.41,64000000.0
2007-09-21 06:45:00,85.406,85.438,85.399,85.422,66600000.0
2007-09-21 06:50:00,85.433,85.444,85.406,85.406,68800000.0
2007-09-21 06:55:00,85.404,85.404,85.36,85.373,73000000.0
2007-09-21 07:00:00,85.365,85.369,85.318,85.344,59200000.0
2007-09-21 07:05:00,85.331,85.375,85.276,85.307,82000000.0
2007-09-21 07:10:00,85.273,85.321,85.264,85.317,68800000.0
2007-09-21 07:15:00,85.321,85.338,85.281,85.338,66000000.0
2007-09-21 07:20:00,85.355,85.359,85.282,85.283,62400000.0
2007-09-21 07:25:00,85.259,85.326,85.209,85.209,70400000.0
2007-09-21 07:30:00,85.198,85.251,85.195,85.247,64400000.0
2007-09-21 07:35:00,85.256,85.28,85.246,85.28,78400000.0
2007-09-21 07:40:00,85.276,85.289,85.196,85.202,102800000.0
2007-09-21 07:45:00,85.193,85.324,85.137,85.304,72000000.0
2007-09-21 07:50:00,85.31,85.31,85.21,85.31,91200000.0
2007-09-21 07:55:00,85.326,85.431,85.313,85.431,92200000.0
2007-09-21 08:00:00,85.45,85.537,85.449,85.472,63800000.0
2007-09-21 08:05:00,85.469,85.469,85.42,85.443,67200000.0
2007-09-21 08:10:00,85.45,85.45,85.423,85.439,90600000.0
2007-09-21 08:15:00,85.439,85.441,85.407,85.407,56000000.0
2007-09-21 08:20:00,85.415,85.415,85.348,85.375,68800000.0
2007-09-21 08:25:00,85.371,85.384,85.338,85.347,61200000.0
2007-09-21 08:30:00,85.34,85.394,85.336,85.387,92800000.0
2007-09-21 08:35:00,85.388,85.405,85.293,85.298,110800000.0
2007-09-21 08:40:00,85.277,85.334,85.256,85.301,86400000.0
2007-09-21 08:45:00,85.308,85.321,85.287,85.307,77200000.0
2007-09-21 08:50:00,85.323,85.39,85.317,85.388,148800000.0
2007-09-21 08:55:00,85.377,85.444,85.363,85.433,110000000.0
2007-09-21 09:00:00,85.446,85.446,85.383,85.383,121000000.0
2007-09-21 09:05:00,85.381,85.386,85.318,85.361,129200000.0
2007-09-21 09:10:00,85.362,85.417,85.345,85.381,91600000.0
2007-09-21 09:15:00,85.378,85.433,85.376,85.417,295600000.0
2007-09-21 09:20:00,85.423,85.443,85.411,85.442,275000000.0
2007-09-21 09:25:00,85.429,85.462,85.417,85.462,170400000.0
2007-09-21 09:30:00,85.446,85.569,85.433,85.569,136000000.0
2007-09-21 09:35:00,85.6,85.6,85.529,85.574,188800000.0
2007-09-21 09:40:00,85.563,85.62,85.54,85.577,204400000.0
2007-09-21 09:45:00,85.573,85.573,85.369,85.371,88000000.0
2007-09-21 09:50:00,85.352,85.386,85.315,85.386,172200000.0
2007-09-21 09:55:00,85.366,85.38,85.301,85.337,178000000.0
2007-09-21 10:00:00,85.318,85.34,85.275,85.275,200400000.0
2007-09-21 10:05:00,85.291,85.328,85.256,85.289,176800000.0
2007-09-21 10:10:00,85.301,85.305,85.235,85.283,233600000.0
2007-09-21 10:15:00,85.281,85.295,85.245,85.265,148600000.0
2007-09-21 10:20:00,85.263,85.277,85.247,85.262,143400000.0
2007-09-21 10:25:00,85.275,85.349,85.275,85.342,259600000.0
2007-09-21 10:30:00,85.369,85.446,85.355,85.406,157800000.0
2007-09-21 10:35:00,85.396,85.407,85.371,85.387,87400000.0
2007-09-21 10:40:00,85.387,85.575,85.387,85.517,156400000.0
2007-09-21 10:45:00,85.514,85.577,85.506,85.524,140200000.0
2007-09-21 10:50:00,85.511,85.542,85.459,85.464,277000000.0
2007-09-21 10:55:00,85.479,85.496,85.44,85.463,209000000.0
2007-09-21 11:00:00,85.466,85.53,85.45,85.53,147600000.0
2007-09-21 11:05:00,85.525,85.562,85.51,85.538,193400000.0
2007-09-21 11:10:00,85.528,85.528,85.346,85.361,228600000.0
2007-09-21 11:15:00,85.372,85.396,85.32,85.344,211600000.0
2007-09-21 11:20:00,85.341,85.345,85.29,85.296,220600000.0
2007-09-21 11:25:00,85.296,85.3,85.253,85.271,159400000.0
2007-09-21 11:30:00,85.28,85.399,85.276,85.399,124800000.0
2007-09-21 11:35:00,85.388,85.433,85.359,85.411,142000000.0
2007-09-21 11:40:00,85.419,85.419,85.334,85.356,176000000.0
2007-09-21 11:45:00,85.359,85.414,85.348,85.414,172200000.0
2007-09-21 11:50:00,85.396,85.396,85.358,85.375,205600000.0
2007-09-21 11:55:00,85.371,85.469,85.371,85.469,225200000.0
2007-09-21 12:00:00,85.471,85.474,85.447,85.466,144000000.0
2007-09-21 12:05:00,85.471,85.561,85.46,85.558,126800000.0
2007-09-21 12:10:00,85.547,85.55,85.48,85.487,99200000.0
2007-09-21 12:15:00,85.465,85.518,85.465,85.494,157800000.0
2007-09-21 12:20:00,85.489,85.494,85.397,85.434,191400000.0
2007-09-21 12:25:00,85.429,85.473,85.307,85.343,258000000.0
2007-09-21 12:30:00,85.419,85.529,85.333,85.508,213200000.0
2007-09-21 12:35:00,85.512,85.535,85.495,85.533,125200000.0
2007-09-21 12:40:00,85.513,85.513,85.444,85.475,120400000.0
2007-09-21 12:45:00,85.467,85.484,85.456,85.456,160400000.0
2007-09-21 12:50:00,85.461,85.511,85.45,85.487,86800000.0
2007-09-21 12:55:00,85.454,85.547,85.451,85.547,91600000.0
2007-09-21 13:00:00,85.543,85.543,85.469,85.472,75200000.0
2007-09-21 13:05:00,85.472,85.488,85.462,85.471,103800000.0
2007-09-21 13:10:00,85.462,85.478,85.45,85.462,90000000.0
2007-09-21 13:15:00,85.447,85.47,85.372,85.402,119400000.0
2007-09-21 13:20:00,85.421,85.485,85.421,85.482,107600000.0
2007-09-21 13:25:00,85.474,85.493,85.457,85.473,141200000.0
2007-09-21 13:30:00,85.482,85.492,85.432,85.468,91200000.0
2007-09-21 13:35:00,85.47,85.498,85.462,85.471,138400000.0
2007-09-21 13:40:00,85.471,85.509,85.471,85.5,96000000.0
2007-09-21 13:45:00,85.488,85.495,85.463,85.466,102800000.0
2007-09-21 13:50:00,85.454,85.533,85.441,85.512,149600000.0
2007-09-21 13:55:00,85.526,85.532,85.496,85.506,120400000.0
2007-09-21 14:00:00,85.515,85.563,85.449,85.528,104000000.0
2007-09-21 14:05:00,85.54,85.542,85.505,85.529,90600000.0
2007-09-21 14:10:00,85.544,85.579,85.494,85.51,87400000.0
2007-09-21 14:15:00,85.538,85.566,85.506,85.549,128400000.0
2007-09-21 14:20:00,85.52,85.525,85.46,85.497,116800000.0
2007-09-21 14:25:00,85.493,85.531,85.47,85.505,66600000.0
2007-09-21 14:30:00,85.509,85.598,85.391,85.598,74000000.0
2007-09-21 14:35:00,85.63,85.733,85.616,85.731,65400000.0
2007-09-21 14:40:00,85.742,85.832,85.712,85.823,70400000.0
2007-09-21 14:45:00,85.832,85.918,85.808,85.918,69800000.0
2007-09-21 14:50:00,85.921,85.945,85.889,85.936,69200000.0
2007-09-21 14:55:00,85.95,85.951,85.894,85.92,66600000.0
2007-09-21 15:00:00,85.928,85.96,85.914,85.919,72000000.0
2007-09-21 15:05:00,85.927,85.927,85.827,85.827,60800000.0
2007-09-21 15:10:00,85.829,85.83,85.778,85.82,68200000.0
2007-09-21 15:15:00,85.822,85.866,85.814,85.833,73600000.0
2007-09-21 15:20:00,85.821,85.869,85.7,85.869,67200000.0
2007-09-21 15:25:00,85.869,85.885,85.806,85.876,69800000.0
2007-09-21 15:30:00,85.86,85.874,85.803,85.803,63400000.0
2007-09-21 15:35:00,85.816,85.895,85.816,85.87,73000000.0
2007-09-21 15:40:00,85.869,85.875,85.775,85.775,71800000.0
2007-09-21 15:45:00,85.756,85.782,85.74,85.74,59200000.0
2007-09-21 15:50:00,85.748,85.842,85.748,85.831,67000000.0
2007-09-21 15:55:00,85.845,85.904,85.817,85.817,65600000.0
2007-09-21 16:00:00,85.846,85.871,85.804,85.869,63400000.0
2007-09-21 16:05:00,85.874,85.92,85.859,85.905,65600000.0
2007-09-21 16:10:00,85.893,85.92,85.866,85.907,67600000.0
2007-09-21 16:15:00,85.924,85.926,85.872,85.872,67200000.0
2007-09-21 16:20:00,85.851,85.862,85.834,85.849,57000000.0
2007-09-21 16:25:00,85.862,85.899,85.828,85.828,69200000.0
2007-09-21 16:30:00,85.839,85.884,85.837,85.878,72000000.0
2007-09-21 16:35:00,85.879,85.882,85.83,85.85,63800000.0
2007-09-21 16:40:00,85.863,85.87,85.844,85.856,65000000.0
2007-09-21 16:45:00,85.863,85.886,85.849,85.861,67200000.0
2007-09-21 16:50:00,85.866,85.867,85.793,85.847,81600000.0
2007-09-21 16:55:00,85.849,85.85,85.792,85.794,68800000.0
2007-09-21 17:00:00,85.771,85.839,85.721,85.788,68800000.0
2007-09-21 17:05:00,85.8,85.802,85.705,85.726,73000000.0
2007-09-21 17:10:00,85.723,85.725,85.686,85.699,62400000.0
2007-09-21 17:15:00,85.709,85.747,85.707,85.739,64000000.0
2007-09-21 17:20:00,85.747,85.763,85.643,85.725,57600000.0
2007-09-21 17:25:00,85.723,85.772,85.714,85.732,65600000.0
2007-09-21 17:30:00,85.734,85.753,85.714,85.722,59200000.0
2007-09-21 17:35:00,85.727,85.746,85.711,85.742,69200000.0
2007-09-21 17:40:00,85.719,85.786,85.715,85.736,59600000.0
2007-09-21 17:45:00,85.757,85.757,85.665,85.682,65600000.0
2007-09-21 17:50:00,85.674,85.715,85.64,85.642,67200000.0
2007-09-21 17:55:00,85.645,85.68,85.553,85.67,61200000.0
2007-09-21 18:00:00,85.662,85.685,85.592,85.622,78400000.0
2007-09-21 18:05:00,85.627,85.67,85.623,85.667,67200000.0
2007-09-21 18:10:00,85.653,85.663,85.616,85.616,60800000.0
2007-09-21 18:15:00,85.596,85.634,85.596,85.611,67200000.0
2007-09-21 18:20:00,85.606,85.633,85.543,85.614,68200000.0
2007-09-21 18:25:00,85.609,85.628,85.593,85.624,63400000.0
2007-09-21 18:30:00,85.62,85.668,85.601,85.668,58600000.0
2007-09-21 18:35:00,85.672,85.687,85.587,85.621,70400000.0
2007-09-21 18:40:00,85.626,85.686,85.626,85.686,62400000.0
2007-09-21 18:45:00,85.701,85.762,85.698,85.736,61200000.0
2007-09-21 18:50:00,85.741,85.747,85.706,85.726,67600000.0
2007-09-21 18:55:00,85.735,85.786,85.731,85.786,67200000.0
2007-09-21 19:00:00,85.786,85.823,85.766,85.766,63400000.0
2007-09-21 19:05:00,85.758,85.765,85.718,85.737,72000000.0
2007-09-21 19:10:00,85.731,85.738,85.716,85.718,68800000.0
2007-09-21 19:15:00,85.716,85.74,85.682,85.682,75600000.0
2007-09-21 19:20:00,85.671,85.734,85.663,85.728,74000000.0
2007-09-21 19:25:00,85.723,85.728,85.649,85.687,64000000.0
2007-09-21 19:30:00,85.697,85.734,85.697,85.721,63400000.0
2007-09-21 19:35:00,85.727,85.747,85.709,85.734,67200000.0
2007-09-21 19:40:00,85.724,85.729,85.664,85.686,72000000.0
2007-09-21 19:45:00,85.672,85.689,85.627,85.637,64000000.0
2007-09-21 19:50:00,85.67,85.736,85.67,85.732,68600000.0
2007-09-21 19:55:00,85.731,85.735,85.677,85.697,59200000.0
2007-09-21 20:00:00,85.693,85.693,85.61,85.677,62800000.0
2007-09-21 20:05:00,85.678,85.687,85.601,85.652,62400000.0
2007-09-21 20:10:00,85.66,85.687,85.598,85.608,68800000.0
2007-09-21 20:15:00,85.619,85.678,85.616,85.622,59600000.0
2007-09-21 20:20:00,85.62,85.637,85.604,85.611,62800000.0
2007-09-21 20:25:00,85.619,85.647,85.598,85.632,70400000.0
2007-09-21 20:30:00,85.637,85.66,85.631,85.642,73600000.0
2007-09-21 20:35:00,85.633,85.663,85.62,85.62,71400000.0
2007-09-21 20:40:00,85.628,85.639,85.587,85.587,65600000.0
2007-09-21 20:45:00,85.587,85.68,85.553,85.675,61200000.0
2007-09-21 20:50:00,85.679,85.682,85.654,85.666,64000000.0
2007-09-21 20:55:00,85.655,85.688,85.607,85.675,72000000.0
2007-09-21 21:00:00,85.666,85.674,85.577,85.625,56400000.0
2007-09-21 21:05:00,85.63,85.665,85.628,85.649,72000000.0
2007-09-21 21:10:00,85.649,85.656,85.624,85.647,71800000.0
2007-09-21 21:15:00,85.643,85.652,85.606,85.651,68800000.0
2007-09-21 21:20:00,85.641,85.659,85.601,85.626,63800000.0
2007-09-21 21:25:00,85.635,85.655,85.616,85.655,67600000.0
2007-09-21 21:30:00,85.662,85.666,85.618,85.639,44800000.0
2007-09-21 21:35:00,85.642,85.642,85.622,85.631,69600000.0
2007-09-21 21:40:00,85.625,85.63,85.592,85.625,59200000.0
2007-09-21 21:45:00,85.615,85.698,85.585,85.67,62400000.0
2007-09-21 21:50:00,85.672,85.672,85.629,85.65,65600000.0
2007-09-21 21:55:00,85.633,85.681,85.622,85.665,56400000.0
2007-09-21 22:00:00,85.662,85.691,85.587,85.614,62800000.0
2007-09-21 22:05:00,85.681,85.716,85.666,85.677,64000000.0
2007-09-21 22:10:00,85.667,85.682,85.662,85.675,70400000.0
2007-09-21 22:15:00,85.671,85.725,85.666,85.701,62800000.0
2007-09-21 22:20:00,85.691,85.703,85.655,85.67,62200000.0
2007-09-21 22:25:00,85.692,85.699,85.678,85.689,61800000.0
2007-09-21 22:30:00,85.682,85.715,85.664,85.713,60800000.0
2007-09-21 22:35:00,85.717,85.745,85.69,85.719,62400000.0
2007-09-21 22:40:00,85.727,85.74,85.672,85.696,67200000.0
2007-09-21 22:45:00,85.69,85.724,85.686,85.702,62400000.0
2007-09-21 22:50:00,85.707,85.762,85.695,85.757,65600000.0
2007-09-21 22:55:00,85.766,85.885,85.76,85.852,54400000.0
2007-09-23 23:00:00,85.715,85.755,85.682,85.723,67200000.0
2007-09-23 23:05:00,85.72,85.733,85.715,85.733,28800000.0
2007-09-23 23:10:00,85.73,85.769,85.718,85.742,56000000.0
2007-09-23 23:15:00,85.761,85.798,85.761,85.792,35200000.0
2007-09-23 23:20:00,85.78,85.809,85.768,85.797,49000000.0
2007-09-23 23:25:00,85.77,85.808,85.763,85.79,43200000.0
2007-09-23 23:30:00,85.784,85.806,85.779,85.792,61200000.0
2007-09-23 23:35:00,85.791,85.803,85.702,85.79,64000000.0
2007-09-23 23:40:00,85.775,85.804,85.761,85.789,64000000.0
2007-09-23 23:45:00,85.791,85.805,85.785,85.793,62800000.0
2007-09-23 23:50:00,85.764,85.809,85.764,85.791,61800000.0
2007-09-23 23:55:00,85.787,85.851,85.765,85.765,51200000.0
2007-09-24 00:00:00,85.766,85.775,85.728,85.767,68800000.0
2007-09-24 00:05:00,85.78,85.815,85.759,85.809,56000000.0
2007-09-24 00:10:00,85.777,85.82,85.777,85.786,58600000.0
2007-09-24 00:15:00,85.8,85.832,85.784,85.828,60800000.0
2007-09-24 00:20:00,85.816,85.823,85.752,85.812,70400000.0
2007-09-24 00:25:00,85.802,85.824,85.746,85.807,51600000.0
2007-09-24 00:30:00,85.819,85.842,85.789,85.813,72000000.0
2007-09-24 00:35:00,85.815,85.833,85.784,85.833,62800000.0
2007-09-24 00:40:00,85.798,85.872,85.794,85.848,68800000.0
2007-09-24 00:45:00,85.843,85.843,85.796,85.827,56000000.0
2007-09-24 00:50:00,85.834,85.862,85.819,85.837,61800000.0
2007-09-24 00:55:00,85.839,85.878,85.766,85.843,64000000.0
2007-09-24 01:00:00,85.81,85.81,85.781,85.788,59200000.0
2007-09-24 01:05:00,85.803,85.836,85.733,85.799,56000000.0
2007-09-24 01:10:00,85.791,85.791,85.742,85.743,64400000.0
2007-09-24 01:15:00,85.721,85.74,85.69,85.702,57600000.0
2007-09-24 01:20:00,85.686,85.692,85.63,85.63,66600000.0
2007-09-24 01:25:00,85.61,85.636,85.59,85.628,65400000.0
2007-09-24 01:30:00,85.616,85.672,85.605,85.628,63400000.0
2007-09-24 01:35:00,85.629,85.655,85.529,85.647,65600000.0
2007-09-24 01:40:00,85.658,85.691,85.605,85.662,53200000.0
2007-09-24 01:45:00,85.645,85.645,85.562,85.562,57600000.0
2007-09-24 01:50:00,85.574,85.597,85.546,85.592,72400000.0
2007-09-24 01:55:00,85.59,85.622,85.588,85.615,73600000.0
2007-09-24 02:00:00,85.617,85.669,85.617,85.637,59600000.0
2007-09-24 02:05:00,85.634,85.635,85.578,85.578,73600000.0
2007-09-24 02:10:00,85.585,85.616,85.571,85.592,67200000.0
2007-09-24 02:15:00,85.587,85.615,85.583,85.583,44800000.0
2007-09-24 02:20:00,85.579,85.582,85.516,85.523,72000000.0
2007-09-24 02:25:00,85.523,85.546,85.485,85.495,68800000.0
2007-09-24 02:30:00,85.509,85.568,85.486,85.568,68800000.0
2007-09-24 02:35:00,85.541,85.576,85.512,85.569,60200000.0
2007-09-24 02:40:00,85.582,85.613,85.576,85.586,78400000.0
2007-09-24 02:45:00,85.578,85.578,85.532,85.545,67200000.0
2007-09-24 02:50:00,85.54,85.575,85.501,85.575,69800000.0
2007-09-24 02:55:00,85.57,85.584,85.54,85.553,52800000.0
2007-09-24 03:00:00,85.546,85.576,85.541,85.541,49600000.0
2007-09-24 03:05:00,85.529,85.559,85.514,85.536,64000000.0
2007-09-24 03:10:00,85.52,85.636,85.52,85.636,64000000.0
2007-09-24 03:15:00,85.637,85.671,85.626,85.626,78800000.0
2007-09-24 03:20:00,85.607,85.639,85.602,85.61,72400000.0
2007-09-24 03:25:00,85.62,85.631,85.595,85.609,68600000.0
2007-09-24 03:30:00,85.624,85.635,85.609,85.635,79400000.0
2007-09-24 03:35:00,85.647,85.647,85.598,85.598,70800000.0
2007-09-24 03:40:00,85.608,85.629,85.597,85.618,55400000.0
2007-09-24 03:45:00,85.61,85.63,85.6,85.601,64000000.0
2007-09-24 03:50:00,85.606,85.621,85.585,85.598,54400000.0
2007-09-24 03:55:00,85.607,85.657,85.607,85.637,64000000.0
2007-09-24 04:00:00,85.641,85.657,85.56,85.653,58000000.0
2007-09-24 04:05:00,85.646,85.648,85.6,85.634,60800000.0
2007-09-24 04:10:00,85.622,85.629,85.569,85.582,70800000.0
2007-09-24 04:15:00,85.572,85.585,85.562,85.582,96400000.0
2007-09-24 04:20:00,85.583,85.605,85.553,85.563,64000000.0
2007-09-24 04:25:00,85.569,85.594,85.564,85.572,67200000.0
2007-09-24 04:30:00,85.559,85.57,85.499,85.547,68800000.0
2007-09-24 04:35:00,85.548,85.594,85.531,85.587,65000000.0
2007-09-24 04:40:00,85.598,85.603,85.561,85.573,65000000.0
2007-09-24 04:45:00,85.586,85.716,85.577,85.686,64000000.0
2007-09-24 04:50:00,85.678,85.684,85.62,85.62,91000000.0
2007-09-24 04:55:00,85.626,85.626,85.582,85.597,76800000.0
2007-09-24 05:00:00,85.602,85.616,85.595,85.608,83200000.0
2007-09-24 05:05:00,85.612,85.644,85.605,85.627,49600000.0
2007-09-24 05:10:00,85.616,85.625,85.592,85.613,68800000.0
2007-09-24 05:15:00,85.61,85.617,85.589,85.602,74600000.0
2007-09-24 05:20:00,85.6,85.635,85.595,85.597,85800000.0
2007-09-24 05:25:00,85.603,85.605,85.537,85.537,64400000.0
2007-09-24 05:30:00,85.524,85.555,85.462,85.551,52800000.0
2007-09-24 05:35:00,85.57,85.603,85.556,85.582,61200000.0
2007-09-24 05:40:00,85.584,85.594,85.502,85.586,64400000.0
2007-09-24 05:45:00,85.616,85.626,85.59,85.601,61200000.0
2007-09-24 05:50:00,85.602,85.603,85.575,85.593,68200000.0
2007-09-24 05:55:00,85.596,85.624,85.595,85.622,70400000.0
2007-09-24 06:00:00,85.616,85.627,85.586,85.62,73400000.0
2007-09-24 06:05:00,85.633,85.641,85.611,85.629,56000000.0
2007-09-24 06:10:00,85.616,85.638,85.604,85.605,70400000.0
2007-09-24 06:15:00,85.608,85.623,85.522,85.592,64400000.0
2007-09-24 06:20:00,85.593,85.603,85.491,85.576,67200000.0
2007-09-24 06:25:00,85.568,85.607,85.568,85.601,72000000.0
2007-09-24 06:30:00,85.603,85.615,85.584,85.587,101800000.0
2007-09-24 06:35:00,85.575,85.59,85.548,85.57,73600000.0
2007-09-24 06:40:00,85.584,85.584,85.555,85.57,67200000.0
2007-09-24 06:45:00,85.574,85.59,85.554,85.578,67200000.0
2007-09-24 06:50:00,85.583,85.583,85.524,85.536,69000000.0
2007-09-24 06:55:00,85.544,85.62,85.535,85.612,72400000.0
2007-09-24 07:00:00,85.594,85.594,85.538,85.548,58600000.0
2007-09-24 07:05:00,85.537,85.563,85.527,85.547,81600000.0
2007-09-24 07:10:00,85.552,85.577,85.548,85.561,68800000.0
2007-09-24 07:15:00,85.558,85.558,85.546,85.55,65600000.0
2007-09-24 07:20:00,85.558,85.564,85.54,85.549,62400000.0
2007-09-24 07:25:00,85.546,85.551,85.508,85.508,71200000.0
2007-09-24 07:30:00,85.483,85.506,85.472,85.497,64000000.0
2007-09-24 07:35:00,85.502,85.505,85.446,85.487,78400000.0
2007-09-24 07:40:00,85.482,85.519,85.482,85.507,102400000.0
2007-09-24 07:45:00,85.53,85.543,85.464,85.519,71400000.0
2007-09-24 07:50:00,85.519,85.601,85.519,85.6,91000000.0
2007-09-24 07:55:00,85.604,85.61,85.573,85.604,92800000.0
2007-09-24 08:00:00,85.612,85.726,85.612,85.726,64400000.0
2007-09-24 08:05:00,85.759,85.825,85.741,85.819,67000000.0
2007-09-24 08:10:00,85.836,85.842,85.699,85.716,91200000.0
2007-09-24 08:15:00,85.726,85.726,85.576,85.576,56000000.0
2007-09-24 08:20:00,85.585,85.593,85.565,85.571,68800000.0
2007-09-24 08:25:00,85.557,85.592,85.545,85.559,60800000.0
2007-09-24 08:30:00,85.563,85.738,85.563,85.7,92200000.0
2007-09-24 08:35:00,85.694,85.694,85.575,85.62,110400000.0
2007-09-24 08:40:00,85.622,85.657,85.613,85.644,85800000.0
2007-09-24 08:45:00,85.633,85.641,85.595,85.614,78400000.0
2007-09-24 08:50:00,85.6,85.601,85.579,85.581,148800000.0
2007-09-24 08:55:00,85.571,85.574,85.501,85.517,108600000.0
2007-09-24 09:00:00,85.506,85.506,85.418,85.423,121000000.0
2007-09-24 09:05:00,85.444,85.511,85.426,85.503,128600000.0
2007-09-24 09:10:00,85.48,85.534,85.48,85.526,92200000.0
2007-09-24 09:15:00,85.533,85.581,85.533,85.576,293600000.0
2007-09-24 09:20:00,85.58,85.605,85.576,85.582,275400000.0
2007-09-24 09:25:00,85.584,85.589,85.5,85.501,170000000.0
2007-09-24 09:30:00,85.5,85.519,85.492,85.493,135400000.0
2007-09-24 09:35:00,85.487,85.487,85.447,85.447,187600000.0
2007-09-24 09:40:00,85.438,85.471,85.41,85.42,206400000.0
2007-09-24 09:45:00,85.414,85.425,85.404,85.421,87800000.0
2007-09-24 09:50:00,85.403,85.403,85.352,85.396,171600000.0
2007-09-24 09:55:00,85.392,85.422,85.377,85.42,178000000.0
2007-09-24 10:00:00,85.414,85.463,85.409,85.463,200400000.0
2007-09-24 10:05:00,85.462,85.494,85.46,85.479,177600000.0
2007-09-24 10:10:00,85.442,85.491,85.442,85.472,233000000.0
2007-09-24 10:15:00,85.461,85.476,85.39,85.412,148200000.0
2007-09-24 10:20:00,85.385,85.385,85.337,85.353,143600000.0
2007-09-24 10:25:00,85.352,85.354,85.327,85.344,259600000.0
2007-09-24 10:30:00,85.334,85.363,85.296,85.352,158400000.0
2007-09-24 10:35:00,85.372,85.419,85.327,85.402,87400000.0
2007-09-24 10:40:00,85.422,85.453,85.35,85.43,155600000.0
2007-09-24 10:45:00,85.438,85.485,85.432,85.455,139600000.0
2007-09-24 10:50:00,85.467,85.483,85.437,85.474,275800000.0
2007-09-24 10:55:00,85.475,85.521,85.463,85.497,210000000.0
2007-09-24 11:00:00,85.496,85.512,85.472,85.493,147000000.0
2007-09-24 11:05:00,85.497,85.519,85.482,85.513,195400000.0
2007-09-24 11:10:00,85.524,85.598,85.505,85.568,229200000.0
2007-09-24 11:15:00,85.56,85.58,85.552,85.571,213600000.0
2007-09-24 11:20:00,85.579,85.579,85.525,85.536,220200000.0
2007-09-24 11:25:00,85.536,85.551,85.521,85.534,159400000.0
2007-09-24 11:30:00,85.532,85.534,85.515,85.527,123600000.0
2007-09-24 11:35:00,85.531,85.547,85.505,85.505,141000000.0
2007-09-24 11:40:00,85.502,85.531,85.476,85.531,175200000.0
2007-09-24 11:45:00,85.522,85.572,85.522,85.572,173200000.0
2007-09-24 11:50:00,85.564,85.624,85.56,85.622,205000000.0
2007-09-24 11:55:00,85.625,85.674,85.625,85.647,223800000.0
2007-09-24 12:00:00,85.654,85.78,85.654,85.774,143800000.0
2007-09-24 12:05:00,85.779,85.779,85.735,85.747,128400000.0
2007-09-24 12:10:00,85.747,85.753,85.652,85.657,99600000.0
2007-09-24 12:15:00,85.649,85.658,85.632,85.658,158800000.0
2007-09-24 12:20:00,85.661,85.661,85.61,85.611,191400000.0
2007-09-24 12:25:00,85.608,85.677,85.55,85.55,259600000.0
2007-09-24 12:30:00,85.617,85.694,85.53,85.684,211400000.0
2007-09-24 12:35:00,85.7,85.752,85.688,85.723,126400000.0
2007-09-24 12:40:00,85.722,85.727,85.696,85.705,120400000.0
2007-09-24 12:45:00,85.713,85.72,85.687,85.711,168000000.0
2007-09-24 12:50:00,85.679,85.709,85.621,85.621,86800000.0
2007-09-24 12:55:00,85.61,85.629,85.589,85.598,91000000.0
2007-09-24 13:00:00,85.589,85.6,85.575,85.594,75000000.0
2007-09-24 13:05:00,85.612,85.717,85.607,85.717,102800000.0
2007-09-24 13:10:00,85.722,85.724,85.673,85.673,89600000.0
2007-09-24 13:15:00,85.657,85.739,85.645,85.712,120000000.0
2007-09-24 13:20:00,85.72,85.76,85.711,85.759,107200000.0
2007-09-24 13:25:00,85.752,85.791,85.738,85.791,140200000.0
2007-09-24 13:30:00,85.771,85.771,85.659,85.67,91600000.0
2007-09-24 13:35:00,85.699,85.712,85.66,85.707,139600000.0
2007-09-24 13:40:00,85.707,85.733,85.705,85.723,95200000.0
2007-09-24 13:45:00,85.718,85.772,85.713,85.771,102800000.0
2007-09-24 13:50:00,85.772,85.776,85.749,85.749,150400000.0
2007-09-24 13:55:00,85.759,85.766,85.739,85.764,119800000.0
2007-09-24 14:00:00,85.775,85.784,85.762,85.772,103400000.0
2007-09-24 14:05:00,85.756,85.85,85.749,85.85,91200000.0
2007-09-24 14:10:00,85.862,85.866,85.833,85.846,88000000.0
2007-09-24 14:15:00,85.855,85.888,85.848,85.888,127400000.0
2007-09-24 14:20:00,85.884,85.886,85.752,85.752,115600000.0
2007-09-24 14:25:00,85.744,85.783,85.722,85.783,66600000.0
2007-09-24 14:30:00,85.768,85.773,85.673,85.77,74000000.0
2007-09-24 14:35:00,85.79,85.794,85.767,85.776,65600000.0
2007-09-24 14:40:00,85.783,85.836,85.745,85.832,70400000.0
2007-09-24 14:45:00,85.814,85.848,85.812,85.848,69800000.0
2007-09-24 14:50:00,85.84,85.878,85.828,85.829,68800000.0
2007-09-24 14:55:00,85.822,85.822,85.742,85.756,67600000.0
2007-09-24 15:00:00,85.743,85.799,85.732,85.798,72000000.0
2007-09-24 15:05:00,85.788,85.814,85.767,85.798,60200000.0
2007-09-24 15:10:00,85.8,85.806,85.765,85.79,68800000.0
2007-09-24 15:15:00,85.768,85.769,85.704,85.727,73600000.0
2007-09-24 15:20:00,85.749,85.749,85.643,85.705,67200000.0
2007-09-24 15:25:00,85.691,85.691,85.604,85.605,70400000.0
2007-09-24 15:30:00,85.61,85.667,85.607,85.654,64000000.0
2007-09-24 15:35:00,85.644,85.649,85.597,85.603,73600000.0
2007-09-24 15:40:00,85.598,85.663,85.576,85.649,72000000.0
2007-09-24 15:45:00,85.641,85.641,85.586,85.614,59600000.0
2007-09-24 15:50:00,85.619,85.619,85.508,85.509,67600000.0
2007-09-24 15:55:00,85.5,85.56,85.481,85.51,65600000.0
2007-09-24 16:00:00,85.507,85.531,85.452,85.506,64400000.0
2007-09-24 16:05:00,85.51,85.519,85.443,85.443,66000000.0
2007-09-24 16:10:00,85.442,85.498,85.439,85.497,67000000.0
2007-09-24 16:15:00,85.509,85.561,85.507,85.511,67200000.0
2007-09-24 16:20:00,85.51,85.574,85.501,85.571,57600000.0
2007-09-24 16:25:00,85.578,85.692,85.57,85.674,69200000.0
2007-09-24 16:30:00,85.667,85.707,85.645,85.645,72000000.0
2007-09-24 16:35:00,85.646,85.711,85.633,85.702,64400000.0
2007-09-24 16:40:00,85.717,85.776,85.712,85.765,65600000.0
2007-09-24 16:45:00,85.769,85.784,85.746,85.746,67200000.0
2007-09-24 16:50:00,85.748,85.756,85.66,85.741,81600000.0
2007-09-24 16:55:00,85.744,85.782,85.714,85.717,68800000.0
2007-09-24 17:00:00,85.708,85.718,85.606,85.647,68800000.0
2007-09-24 17:05:00,85.64,85.64,85.588,85.606,74000000.0
2007-09-24 17:10:00,85.599,85.664,85.597,85.64,62400000.0
2007-09-24 17:15:00,85.645,85.645,85.596,85.611,64000000.0
2007-09-24 17:20:00,85.617,85.666,85.572,85.63,57600000.0
2007-09-24 17:25:00,85.634,85.634,85.595,85.606,65600000.0
2007-09-24 17:30:00,85.627,85.639,85.582,85.584,59200000.0
2007-09-24 17:35:00,85.598,85.637,85.552,85.553,68800000.0
2007-09-24 17:40:00,85.529,85.603,85.505,85.593,59200000.0
2007-09-24 17:45:00,85.583,85.59,85.551,85.565,65600000.0
2007-09-24 17:50:00,85.567,85.576,85.543,85.547,67200000.0
2007-09-24 17:55:00,85.547,85.595,85.455,85.567,62400000.0
2007-09-24 18:00:00,85.553,85.58,85.484,85.576,78400000.0
2007-09-24 18:05:00,85.586,85.625,85.571,85.593,67000000.0
2007-09-24 18:10:00,85.596,85.61,85.574,85.602,60800000.0
2007-09-24 18:15:00,85.599,85.613,85.578,85.599,67200000.0
2007-09-24 18:20:00,85.595,85.616,85.545,85.607,68800000.0
2007-09-24 18:25:00,85.611,85.621,85.586,85.607,64000000.0
2007-09-24 18:30:00,85.609,85.622,85.577,85.594,59200000.0
2007-09-24 18:35:00,85.573,85.618,85.567,85.602,70400000.0
2007-09-24 18:40:00,85.613,85.649,85.611,85.641,62400000.0
2007-09-24 18:45:00,85.647,85.647,85.61,85.634,60200000.0
2007-09-24 18:50:00,85.597,85.636,85.596,85.607,66600000.0
2007-09-24 18:55:00,85.62,85.621,85.577,85.609,67200000.0
2007-09-24 19:00:00,85.605,85.63,85.576,85.612,64800000.0
2007-09-24 19:05:00,85.624,85.627,85.604,85.612,72000000.0
2007-09-24 19:10:00,85.605,85.615,85.59,85.595,68200000.0
2007-09-24 19:15:00,85.603,85.614,85.579,85.613,72000000.0
2007-09-24 19:20:00,85.608,85.613,85.546,85.548,73600000.0
2007-09-24 19:25:00,85.564,85.584,85.533,85.562,64400000.0
2007-09-24 19:30:00,85.553,85.554,85.488,85.488,64000000.0
2007-09-24 19:35:00,85.487,85.523,85.476,85.49,61200000.0
2007-09-24 19:40:00,85.499,85.55,85.496,85.544,72000000.0
2007-09-24 19:45:00,85.531,85.537,85.464,85.464,64000000.0
2007-09-24 19:50:00,85.47,85.488,85.462,85.479,68800000.0
2007-09-24 19:55:00,85.48,85.49,85.426,85.442,64000000.0
2007-09-24 20:00:00,85.441,85.477,85.439,85.454,64000000.0
2007-09-24 20:05:00,85.461,85.508,85.45,85.505,62400000.0
2007-09-24 20:10:00,85.5,85.529,85.494,85.507,68200000.0
2007-09-24 20:15:00,85.509,85.547,85.502,85.534,60800000.0
2007-09-24 20:20:00,85.518,85.538,85.497,85.506,62400000.0
2007-09-24 20:25:00,85.512,85.52,85.486,85.498,70200000.0
2007-09-24 20:30:00,85.496,85.514,85.484,85.506,73600000.0
2007-09-24 20:35:00,85.504,85.529,85.478,85.518,70800000.0
2007-09-24 20:40:00,85.515,85.528,85.509,85.513,65000000.0
2007-09-24 20:45:00,85.519,85.547,85.457,85.547,60800000.0
2007-09-24 20:50:00,85.558,85.582,85.558,85.58,64000000.0
2007-09-24 20:55:00,85.57,85.591,85.559,85.584,72000000.0
2007-09-24 21:00:00,85.572,85.582,85.538,85.581,56000000.0
2007-09-24 21:05:00,85.586,85.597,85.558,85.578,71400000.0
2007-09-24 21:10:00,85.588,85.588,85.56,85.582,63400000.0
2007-09-24 21:15:00,85.58,85.58,85.502,85.557,69200000.0
2007-09-24 21:20:00,85.521,85.571,85.507,85.571,64400000.0
2007-09-24 21:25:00,85.58,85.619,85.553,85.616,66600000.0
2007-09-24 21:30:00,85.625,85.638,85.603,85.618,44200000.0
2007-09-24 21:35:00,85.599,85.682,85.589,85.657,71400000.0
2007-09-24 21:40:00,85.662,85.704,85.582,85.582,59600000.0
2007-09-24 21:45:00,85.614,85.678,85.554,85.667,62400000.0
2007-09-24 21:50:00,85.664,85.719,85.636,85.694,65600000.0
2007-09-24 21:55:00,85.7,85.735,85.668,85.68,56000000.0
2007-09-24 22:00:00,85.687,85.748,85.654,85.682,62800000.0
2007-09-24 22:05:00,85.756,85.761,85.725,85.758,64400000.0
2007-09-24 22:10:00,85.76,85.779,85.744,85.751,70400000.0
2007-09-24 22:15:00,85.753,85.821,85.733,85.798,62400000.0
2007-09-24 22:20:00,85.802,85.914,85.802,85.905,64000000.0
2007-09-24 22:25:00,85.925,85.931,85.888,85.924,61800000.0
2007-09-24 22:30:00,85.918,85.942,85.907,85.925,60800000.0
2007-09-24 22:35:00,85.899,85.904,85.86,85.86,62400000.0
2007-09-24 22:40:00,85.866,85.874,85.74,85.794,67200000.0
2007-09-24 22:45:00,85.801,85.834,85.767,85.773,61800000.0
2007-09-24 22:50:00,85.794,85.799,85.731,85.74,66000000.0
2007-09-24 22:55:00,85.705,85.726,85.675,85.712,54800000.0
2007-09-24 23:00:00,85.711,85.744,85.679,85.687,67200000.0
2007-09-24 23:05:00,85.685,85.747,85.685,85.731,64000000.0
2007-09-24 23:10:00,85.732,85.776,85.709,85.776,70400000.0
2007-09-24 23:15:00,85.778,85.824,85.778,85.824,55400000.0
2007-09-24 23:20:00,85.816,85.816,85.785,85.786,62400000.0
2007-09-24 23:25:00,85.779,85.796,85.686,85.779,59200000.0
2007-09-24 23:30:00,85.757,85.797,85.756,85.782,62400000.0
2007-09-24 23:35:00,85.783,85.809,85.761,85.786,52800000.0
2007-09-24 23:40:00,85.781,85.791,85.747,85.774,64000000.0
2007-09-24 23:45:00,85.76,85.795,85.747,85.757,47800000.0
2007-09-24 23:50:00,85.782,85.785,85.74,85.741,61800000.0
2007-09-24 23:55:00,85.751,85.794,85.751,85.772,64000000.0
2007-09-25 00:00:00,85.747,85.799,85.747,85.798,68200000.0
2007-09-25 00:05:00,85.8,85.802,85.758,85.758,56000000.0
2007-09-25 00:10:00,85.726,85.726,85.653,85.676,43600000.0
2007-09-25 00:15:00,85.672,85.69,85.655,85.68,60800000.0
2007-09-25 00:20:00,85.667,85.718,85.621,85.718,70400000.0
2007-09-25 00:25:00,85.71,85.726,85.664,85.726,42000000.0
2007-09-25 00:30:00,85.705,85.737,85.697,85.7,72000000.0
2007-09-25 00:35:00,85.729,85.763,85.726,85.749,62800000.0
2007-09-25 00:40:00,85.745,85.75,85.693,85.695,68800000.0
2007-09-25 00:45:00,85.72,85.726,85.589,85.606,55400000.0
2007-09-25 00:50:00,85.584,85.588,85.52,85.543,62200000.0
2007-09-25 00:55:00,85.545,85.572,85.48,85.569,64000000.0
2007-09-25 01:00:00,85.577,85.61,85.551,85.61,48000000.0
2007-09-25 01:05:00,85.668,85.688,85.533,85.684,55400000.0
2007-09-25 01:10:00,85.693,85.707,85.646,85.656,64400000.0
2007-09-25 01:15:00,85.664,85.672,85.586,85.607,57000000.0
2007-09-25 01:20:00,85.605,85.608,85.545,85.556,67200000.0
2007-09-25 01:25:00,85.557,85.587,85.547,85.581,66000000.0
2007-09-25 01:30:00,85.598,85.613,85.563,85.568,64000000.0
2007-09-25 01:35:00,85.594,85.633,85.532,85.63,65600000.0
2007-09-25 01:40:00,85.635,85.637,85.551,85.601,53200000.0
2007-09-25 01:45:00,85.592,85.6,85.428,85.458,58000000.0
2007-09-25 01:50:00,85.476,85.491,85.44,85.445,72000000.0
2007-09-25 01:55:00,85.439,85.442,85.411,85.439,68200000.0
2007-09-25 02:00:00,85.445,85.446,85.399,85.399,59200000.0
2007-09-25 02:05:00,85.37,85.444,85.343,85.393,73600000.0
2007-09-25 02:10:00,85.397,85.398,85.355,85.39,66600000.0
2007-09-25 02:15:00,85.391,85.393,85.273,85.278,56000000.0
2007-09-25 02:20:00,85.289,85.294,85.189,85.193,72000000.0
2007-09-25 02:25:00,85.206,85.209,85.079,85.14,68200000.0
2007-09-25 02:30:00,85.154,85.21,85.123,85.146,68800000.0
2007-09-25 02:35:00,85.161,85.209,85.158,85.196,60200000.0
2007-09-25 02:40:00,85.213,85.294,85.213,85.287,78800000.0
2007-09-25 02:45:00,85.281,85.287,85.232,85.238,67200000.0
2007-09-25 02:50:00,85.252,85.252,85.139,85.156,69200000.0
2007-09-25 02:55:00,85.148,85.163,85.139,85.143,58600000.0
2007-09-25 03:00:00,85.144,85.152,85.06,85.067,62400000.0
2007-09-25 03:05:00,85.053,85.053,84.988,84.988,64000000.0
2007-09-25 03:10:00,84.977,85.08,84.906,85.073,63400000.0
2007-09-25 03:15:00,85.057,85.157,85.044,85.153,78400000.0
2007-09-25 03:20:00,85.161,85.189,85.13,85.145,72000000.0
2007-09-25 03:25:00,85.151,85.174,85.088,85.088,68800000.0
2007-09-25 03:30:00,85.105,85.156,85.076,85.15,80000000.0
2007-09-25 03:35:00,85.15,85.185,85.136,85.174,73000000.0
2007-09-25 03:40:00,85.172,85.184,85.14,85.156,55400000.0
2007-09-25 03:45:00,85.151,85.201,85.151,85.2,63800000.0
2007-09-25 03:50:00,85.195,85.21,85.179,85.193,54800000.0
2007-09-25 03:55:00,85.182,85.192,85.145,85.151,64000000.0
2007-09-25 04:00:00,85.141,85.218,85.103,85.183,64000000.0
2007-09-25 04:05:00,85.185,85.185,85.138,85.158,67200000.0
2007-09-25 04:10:00,85.16,85.179,85.145,85.166,70400000.0
2007-09-25 04:15:00,85.16,85.168,85.127,85.145,95800000.0
2007-09-25 04:20:00,85.145,85.16,85.111,85.125,64000000.0
2007-09-25 04:25:00,85.133,85.157,85.122,85.122,67200000.0
2007-09-25 04:30:00,85.143,85.157,85.093,85.115,68800000.0
2007-09-25 04:35:00,85.102,85.136,85.087,85.091,65600000.0
2007-09-25 04:40:00,85.062,85.096,85.011,85.096,65000000.0
2007-09-25 04:45:00,85.1,85.1,85.019,85.032,64000000.0
2007-09-25 04:50:00,85.027,85.034,84.992,84.996,93200000.0
2007-09-25 04:55:00,85.004,85.004,84.965,84.985,76800000.0
2007-09-25 05:00:00,84.988,85.008,84.981,84.989,80000000.0
2007-09-25 05:05:00,84.996,85.002,84.922,84.928,54400000.0
2007-09-25 05:10:00,84.916,84.952,84.911,84.945,68800000.0
2007-09-25 05:15:00,84.937,84.973,84.926,84.971,75600000.0
2007-09-25 05:20:00,84.975,84.983,84.926,84.949,86400000.0
2007-09-25 05:25:00,84.95,84.973,84.92,84.97,64000000.0
2007-09-25 05:30:00,84.956,84.974,84.939,84.954,51200000.0
2007-09-25 05:35:00,84.963,84.964,84.927,84.927,60800000.0
2007-09-25 05:40:00,84.931,84.941,84.856,84.926,62800000.0
2007-09-25 05:45:00,84.9,84.951,84.889,84.903,62400000.0
2007-09-25 05:50:00,84.898,84.898,84.81,84.81,69200000.0
2007-09-25 05:55:00,84.799,84.897,84.782,84.887,70200000.0
2007-09-25 06:00:00,84.874,84.887,84.817,84.817,73600000.0
2007-09-25 06:05:00,84.805,84.839,84.805,84.832,65600000.0
2007-09-25 06:10:00,84.816,84.832,84.781,84.822,69800000.0
2007-09-25 06:15:00,84.822,84.832,84.74,84.825,64000000.0
2007-09-25 06:20:00,84.79,84.857,84.725,84.855,67200000.0
2007-09-25 06:25:00,84.87,84.963,84.865,84.942,72000000.0
2007-09-25 06:30:00,84.93,84.937,84.915,84.921,101800000.0
2007-09-25 06:35:00,84.917,84.946,84.878,84.878,64000000.0
2007-09-25 06:40:00,84.894,84.894,84.862,84.869,60800000.0
2007-09-25 06:45:00,84.847,84.872,84.83,84.86,67200000.0
2007-09-25 06:50:00,84.879,84.883,84.84,84.856,68800000.0
2007-09-25 06:55:00,84.866,84.885,84.829,84.872,73400000.0
2007-09-25 07:00:00,84.847,84.881,84.826,84.861,59200000.0
2007-09-25 07:05:00,84.853,84.86,84.791,84.804,81000000.0
2007-09-25 07:10:00,84.804,84.826,84.77,84.805,68800000.0
2007-09-25 07:15:00,84.805,84.919,84.791,84.896,60200000.0
2007-09-25 07:20:00,84.887,84.934,84.887,84.934,62200000.0
2007-09-25 07:25:00,84.92,84.931,84.874,84.9,70400000.0
2007-09-25 07:30:00,84.898,84.898,84.873,84.873,64000000.0
2007-09-25 07:35:00,84.89,84.89,84.847,84.875,78400000.0
2007-09-25 07:40:00,84.882,84.886,84.857,84.872,102400000.0
2007-09-25 07:45:00,84.881,84.926,84.827,84.908,72000000.0
2007-09-25 07:50:00,84.919,84.946,84.905,84.939,91200000.0
2007-09-25 07:55:00,84.933,84.94,84.911,84.921,93200000.0
2007-09-25 08:00:00,84.903,84.903,84.864,84.864,64000000.0
2007-09-25 08:05:00,84.856,84.856,84.791,84.794,66600000.0
2007-09-25 08:10:00,84.8,84.808,84.74,84.78,91200000.0
2007-09-25 08:15:00,84.777,84.829,84.756,84.81,55400000.0
2007-09-25 08:20:00,84.829,84.829,84.718,84.719,67000000.0
2007-09-25 08:25:00,84.715,84.796,84.715,84.777,60800000.0
2007-09-25 08:30:00,84.765,84.842,84.765,84.838,93200000.0
2007-09-25 08:35:00,84.822,84.835,84.788,84.795,111600000.0
2007-09-25 08:40:00,84.804,84.812,84.723,84.733,86400000.0
2007-09-25 08:45:00,84.736,84.863,84.736,84.863,78800000.0
2007-09-25 08:50:00,84.853,84.87,84.802,84.802,149600000.0
2007-09-25 08:55:00,84.785,84.859,84.785,84.846,108800000.0
2007-09-25 09:00:00,84.851,84.863,84.814,84.852,122000000.0
2007-09-25 09:05:00,84.866,84.927,84.846,84.881,128800000.0
2007-09-25 09:10:00,84.868,84.872,84.752,84.772,91600000.0
2007-09-25 09:15:00,84.752,84.752,84.603,84.603,295800000.0
2007-09-25 09:20:00,84.586,84.592,84.43,84.439,275800000.0
2007-09-25 09:25:00,84.439,84.536,84.439,84.536,170400000.0
2007-09-25 09:30:00,84.542,84.542,84.348,84.354,136000000.0
2007-09-25 09:35:00,84.341,84.345,84.309,84.341,188800000.0
2007-09-25 09:40:00,84.334,84.39,84.333,84.386,206400000.0
2007-09-25 09:45:00,84.386,84.393,84.349,84.354,88000000.0
2007-09-25 09:50:00,84.34,84.382,84.332,84.341,173600000.0
2007-09-25 09:55:00,84.346,84.372,84.294,84.364,177600000.0
2007-09-25 10:00:00,84.358,84.358,84.254,84.301,201600000.0
2007-09-25 10:05:00,84.323,84.444,84.316,84.444,177000000.0
2007-09-25 10:10:00,84.435,84.439,84.391,84.422,233400000.0
2007-09-25 10:15:00,84.423,84.488,84.4,84.456,148200000.0
2007-09-25 10:20:00,84.455,84.473,84.416,84.467,143400000.0
2007-09-25 10:25:00,84.467,84.482,84.46,84.467,258400000.0
2007-09-25 10:30:00,84.48,84.481,84.424,84.424,159200000.0
2007-09-25 10:35:00,84.416,84.447,84.391,84.447,88000000.0
2007-09-25 10:40:00,84.462,84.53,84.458,84.495,156200000.0
2007-09-25 10:45:00,84.488,84.507,84.48,84.491,140200000.0
2007-09-25 10:50:00,84.494,84.532,84.489,84.523,276000000.0
2007-09-25 10:55:00,84.512,84.512,84.416,84.42,209000000.0
2007-09-25 11:00:00,84.435,84.518,84.435,84.487,147200000.0
2007-09-25 11:05:00,84.483,84.512,84.467,84.499,195000000.0
2007-09-25 11:10:00,84.503,84.523,84.49,84.503,231400000.0
2007-09-25 11:15:00,84.498,84.512,84.479,84.499,212000000.0
2007-09-25 11:20:00,84.504,84.511,84.478,84.502,220600000.0
2007-09-25 11:25:00,84.5,84.52,84.486,84.506,160400000.0
2007-09-25 11:30:00,84.512,84.521,84.453,84.488,124600000.0
2007-09-25 11:35:00,84.481,84.524,84.479,84.524,140800000.0
2007-09-25 11:40:00,84.538,84.583,84.528,84.537,176400000.0
2007-09-25 11:45:00,84.532,84.533,84.375,84.381,172800000.0
2007-09-25 11:50:00,84.395,84.411,84.386,84.409,203600000.0
2007-09-25 11:55:00,84.406,84.406,84.321,84.347,223600000.0
2007-09-25 12:00:00,84.351,84.361,84.329,84.352,144400000.0
2007-09-25 12:05:00,84.354,84.36,84.238,84.238,127800000.0
2007-09-25 12:10:00,84.198,84.198,84.081,84.09,99600000.0
2007-09-25 12:15:00,84.106,84.169,84.104,84.139,158400000.0
2007-09-25 12:20:00,84.131,84.138,84.078,84.099,192000000.0
2007-09-25 12:25:00,84.098,84.142,84.01,84.019,258600000.0
2007-09-25 12:30:00,84.082,84.117,83.99,84.083,210400000.0
2007-09-25 12:35:00,84.082,84.083,84.021,84.042,126800000.0
2007-09-25 12:40:00,84.05,84.063,83.933,83.941,120200000.0
2007-09-25 12:45:00,83.926,83.973,83.911,83.969,166400000.0
2007-09-25 12:50:00,83.961,83.991,83.936,83.936,85800000.0
2007-09-25 12:55:00,83.944,83.944,83.663,83.685,91200000.0
2007-09-25 13:00:00,83.676,83.678,83.615,83.678,74000000.0
2007-09-25 13:05:00,83.71,83.858,83.708,83.858,103400000.0
2007-09-25 13:10:00,83.832,83.832,83.801,83.818,89400000.0
2007-09-25 13:15:00,83.813,83.827,83.793,83.816,119400000.0
2007-09-25 13:20:00,83.818,83.818,83.642,83.642,107200000.0
2007-09-25 13:25:00,83.619,83.619,83.524,83.595,140600000.0
2007-09-25 13:30:00,83.618,83.648,83.597,83.642,91200000.0
2007-09-25 13:35:00,83.646,83.693,83.639,83.67,138600000.0
2007-09-25 13:40:00,83.663,83.689,83.653,83.684,96000000.0
2007-09-25 13:45:00,83.67,83.67,83.612,83.623,101800000.0
2007-09-25 13:50:00,83.638,83.855,83.638,83.855,150400000.0
2007-09-25 13:55:00,83.867,83.917,83.867,83.898,120400000.0
2007-09-25 14:00:00,83.874,83.965,83.874,83.938,104000000.0
2007-09-25 14:05:00,83.929,83.963,83.908,83.936,91200000.0
2007-09-25 14:10:00,83.916,83.919,83.814,83.814,88000000.0
2007-09-25 14:15:00,83.8,83.863,83.8,83.818,128000000.0
2007-09-25 14:20:00,83.811,83.847,83.776,83.776,117600000.0
2007-09-25 14:25:00,83.774,83.822,83.704,83.725,67200000.0
2007-09-25 14:30:00,83.737,83.813,83.658,83.771,75600000.0
2007-09-25 14:35:00,83.761,83.77,83.727,83.756,65000000.0
2007-09-25 14:40:00,83.769,83.792,83.748,83.792,70400000.0
2007-09-25 14:45:00,83.772,83.805,83.743,83.805,70400000.0
2007-09-25 14:50:00,83.815,83.91,83.815,83.905,67400000.0
2007-09-25 14:55:00,83.911,83.952,83.808,83.839,68000000.0
2007-09-25 15:00:00,83.832,83.965,83.832,83.96,71400000.0
2007-09-25 15:05:00,83.973,84.0,83.952,83.961,60000000.0
2007-09-25 15:10:00,83.98,83.981,83.919,83.925,69200000.0
2007-09-25 15:15:00,83.916,83.954,83.895,83.917,73000000.0
2007-09-25 15:20:00,83.919,83.92,83.8,83.866,67800000.0
2007-09-25 15:25:00,83.867,83.88,83.833,83.851,70400000.0
2007-09-25 15:30:00,83.854,83.854,83.823,83.843,64000000.0
2007-09-25 15:35:00,83.833,83.875,83.821,83.846,73600000.0
2007-09-25 15:40:00,83.846,83.878,83.792,83.859,72000000.0
2007-09-25 15:45:00,83.885,84.05,83.885,84.043,59200000.0
2007-09-25 15:50:00,84.061,84.253,84.061,84.176,66600000.0
2007-09-25 15:55:00,84.182,84.231,84.128,84.223,65600000.0
2007-09-25 16:00:00,84.166,84.245,84.133,84.245,63400000.0
2007-09-25 16:05:00,84.299,84.569,84.299,84.554,65000000.0
2007-09-25 16:10:00,84.56,84.675,84.535,84.664,66600000.0
2007-09-25 16:15:00,84.682,84.766,84.647,84.766,67200000.0
2007-09-25 16:20:00,84.77,84.776,84.531,84.531,57600000.0
2007-09-25 16:25:00,84.527,84.568,84.471,84.476,68200000.0
2007-09-25 16:30:00,84.502,84.542,84.409,84.409,71400000.0
2007-09-25 16:35:00,84.402,84.683,84.391,84.664,64000000.0
2007-09-25 16:40:00,84.652,84.721,84.631,84.712,64400000.0
2007-09-25 16:45:00,84.699,84.699,84.535,84.54,66000000.0
2007-09-25 16:50:00,84.549,84.564,84.441,84.441,81000000.0
2007-09-25 16:55:00,84.442,84.472,84.395,84.405,68800000.0
2007-09-25 17:00:00,84.414,84.441,84.325,84.44,69200000.0
2007-09-25 17:05:00,84.442,84.595,84.43,84.565,73600000.0
2007-09-25 17:10:00,84.569,84.655,84.564,84.582,62400000.0
2007-09-25 17:15:00,84.584,84.584,84.49,84.527,62800000.0
2007-09-25 17:20:00,84.523,84.523,84.395,84.487,57600000.0
2007-09-25 17:25:00,84.472,84.544,84.421,84.525,66000000.0
2007-09-25 17:30:00,84.505,84.537,84.501,84.521,59200000.0
2007-09-25 17:35:00,84.524,84.564,84.509,84.558,68800000.0
2007-09-25 17:40:00,84.568,84.583,84.554,84.554,59200000.0
2007-09-25 17:45:00,84.567,84.582,84.535,84.576,65600000.0
2007-09-25 17:50:00,84.573,84.603,84.573,84.589,67600000.0
2007-09-25 17:55:00,84.586,84.591,84.47,84.589,62400000.0
2007-09-25 18:00:00,84.57,84.575,84.461,84.501,77800000.0
2007-09-25 18:05:00,84.505,84.592,84.505,84.559,67000000.0
2007-09-25 18:10:00,84.558,84.573,84.521,84.545,61200000.0
2007-09-25 18:15:00,84.516,84.571,84.516,84.544,66600000.0
2007-09-25 18:20:00,84.558,84.613,84.508,84.607,68600000.0
2007-09-25 18:25:00,84.634,84.674,84.624,84.654,64400000.0
2007-09-25 18:30:00,84.643,84.645,84.582,84.584,59600000.0
2007-09-25 18:35:00,84.582,84.63,84.571,84.61,70400000.0
2007-09-25 18:40:00,84.627,84.664,84.616,84.647,61800000.0
2007-09-25 18:45:00,84.653,84.696,84.645,84.683,61200000.0
2007-09-25 18:50:00,84.692,84.712,84.642,84.701,67200000.0
2007-09-25 18:55:00,84.71,84.765,84.685,84.765,67600000.0
2007-09-25 19:00:00,84.769,84.784,84.717,84.728,64000000.0
2007-09-25 19:05:00,84.721,84.777,84.721,84.768,72000000.0
2007-09-25 19:10:00,84.764,84.832,84.759,84.797,69200000.0
2007-09-25 19:15:00,84.826,84.969,84.802,84.951,71400000.0
2007-09-25 19:20:00,84.935,84.986,84.904,84.986,73600000.0
2007-09-25 19:25:00,84.962,84.987,84.95,84.95,64000000.0
2007-09-25 19:30:00,84.945,84.945,84.831,84.831,63800000.0
2007-09-25 19:35:00,84.855,84.922,84.852,84.892,66600000.0
2007-09-25 19:40:00,84.892,84.917,84.874,84.908,72400000.0
2007-09-25 19:45:00,84.895,84.917,84.869,84.896,64000000.0
2007-09-25 19:50:00,84.896,84.922,84.878,84.922,68600000.0
2007-09-25 19:55:00,84.907,84.967,84.895,84.95,58600000.0
2007-09-25 20:00:00,84.945,84.977,84.893,84.97,63400000.0
2007-09-25 20:05:00,84.973,84.977,84.892,84.892,62800000.0
2007-09-25 20:10:00,84.883,84.953,84.883,84.948,68800000.0
2007-09-25 20:15:00,84.961,84.968,84.909,84.918,60200000.0
2007-09-25 20:20:00,84.914,84.914,84.835,84.86,62400000.0
2007-09-25 20:25:00,84.866,84.882,84.853,84.873,70400000.0
2007-09-25 20:30:00,84.865,84.896,84.863,84.887,73600000.0
2007-09-25 20:35:00,84.889,84.902,84.859,84.873,72400000.0
2007-09-25 20:40:00,84.874,84.887,84.854,84.877,65000000.0
2007-09-25 20:45:00,84.881,84.962,84.871,84.962,60200000.0
2007-09-25 20:50:00,84.932,84.968,84.922,84.931,64000000.0
2007-09-25 20:55:00,84.932,84.949,84.919,84.944,72000000.0
2007-09-25 21:00:00,84.938,85.049,84.921,85.008,57000000.0
2007-09-25 21:05:00,85.003,85.14,85.003,85.119,72000000.0
2007-09-25 21:10:00,85.121,85.124,85.062,85.075,64400000.0
2007-09-25 21:15:00,85.045,85.077,85.045,85.063,69200000.0
2007-09-25 21:20:00,85.061,85.093,85.06,85.07,64000000.0
2007-09-25 21:25:00,85.072,85.134,85.051,85.112,67200000.0
2007-09-25 21:30:00,85.118,85.19,85.118,85.165,44800000.0
2007-09-25 21:35:00,85.17,85.196,85.163,85.187,64000000.0
2007-09-25 21:40:00,85.183,85.216,85.181,85.196,59200000.0
2007-09-25 21:45:00,85.188,85.2,85.097,85.187,62400000.0
2007-09-25 21:50:00,85.187,85.201,85.123,85.198,65000000.0
2007-09-25 21:55:00,85.204,85.383,85.196,85.382,56000000.0
2007-09-25 22:00:00,85.358,85.361,85.241,85.241,61800000.0
2007-09-25 22:05:00,85.262,85.337,85.239,85.303,64000000.0
2007-09-25 22:10:00,85.308,85.371,85.279,85.371,70200000.0
2007-09-25 22:15:00,85.373,85.373,85.304,85.307,62400000.0
2007-09-25 22:20:00,85.303,85.327,85.277,85.322,64000000.0
2007-09-25 22:25:00,85.309,85.334,85.288,85.32,62200000.0
2007-09-25 22:30:00,85.293,85.304,85.247,85.254,60800000.0
2007-09-25 22:35:00,85.214,85.234,85.156,85.227,62800000.0
2007-09-25 22:40:00,85.244,85.249,85.171,85.237,67200000.0
2007-09-25 22:45:00,85.252,85.254,85.234,85.25,61800000.0
2007-09-25 22:50:00,85.239,85.279,85.183,85.271,65000000.0
2007-09-25 22:55:00,85.267,85.267,85.229,85.231,54800000.0
2007-09-25 23:00:00,85.219,85.262,85.213,85.252,67200000.0
2007-09-25 23:05:00,85.244,85.251,85.199,85.214,64400000.0
2007-09-25 23:10:00,85.194,85.228,85.177,85.212,70400000.0
2007-09-25 23:15:00,85.206,85.236,85.203,85.236,56000000.0
2007-09-25 23:20:00,85.226,85.229,85.183,85.183,61800000.0
2007-09-25 23:25:00,85.193,85.226,85.109,85.192,58600000.0
2007-09-25 23:30:00,85.194,85.237,85.171,85.229,62400000.0
2007-09-25 23:35:00,85.209,85.209,85.055,85.145,64000000.0
2007-09-25 23:40:00,85.149,85.163,85.099,85.132,64400000.0
2007-09-25 23:45:00,85.116,85.138,85.109,85.117,61800000.0
2007-09-25 23:50:00,85.116,85.141,85.051,85.051,62800000.0
2007-09-25 23:55:00,85.052,85.101,85.052,85.095,64400000.0
2007-09-26 00:00:00,85.098,85.135,85.098,85.127,68800000.0
2007-09-26 00:05:00,85.13,85.13,85.095,85.106,56000000.0
2007-09-26 00:10:00,85.098,85.105,85.073,85.095,47800000.0
2007-09-26 00:15:00,85.103,85.151,85.073,85.145,60800000.0
2007-09-26 00:20:00,85.129,85.145,85.07,85.138,74600000.0
2007-09-26 00:25:00,85.131,85.162,85.097,85.158,52200000.0
2007-09-26 00:30:00,85.147,85.185,85.141,85.184,72400000.0
2007-09-26 00:35:00,85.193,85.195,85.153,85.18,62400000.0
2007-09-26 00:40:00,85.181,85.248,85.147,85.244,67600000.0
2007-09-26 00:45:00,85.223,85.286,85.177,85.286,62400000.0
2007-09-26 00:50:00,85.292,85.308,85.25,85.264,62400000.0
2007-09-26 00:55:00,85.251,85.349,85.228,85.349,64000000.0
2007-09-26 01:00:00,85.356,85.453,85.352,85.402,57400000.0
2007-09-26 01:05:00,85.425,85.459,85.363,85.45,55400000.0
2007-09-26 01:10:00,85.449,85.497,85.431,85.475,72400000.0
2007-09-26 01:15:00,85.462,85.478,85.425,85.447,57600000.0
2007-09-26 01:20:00,85.457,85.544,85.457,85.541,67600000.0
2007-09-26 01:25:00,85.532,85.538,85.477,85.494,65600000.0
2007-09-26 01:30:00,85.499,85.499,85.408,85.47,63400000.0
2007-09-26 01:35:00,85.488,85.529,85.422,85.444,65000000.0
2007-09-26 01:40:00,85.439,85.439,85.224,85.27,55400000.0
2007-09-26 01:45:00,85.251,85.251,85.127,85.133,57000000.0
2007-09-26 01:50:00,85.13,85.164,85.101,85.125,72000000.0
2007-09-26 01:55:00,85.122,85.161,85.104,85.122,67600000.0
2007-09-26 02:00:00,85.115,85.218,85.113,85.217,59200000.0
2007-09-26 02:05:00,85.2,85.237,85.187,85.187,73600000.0
2007-09-26 02:10:00,85.191,85.199,85.14,85.157,67200000.0
2007-09-26 02:15:00,85.165,85.167,85.092,85.115,56000000.0
2007-09-26 02:20:00,85.083,85.133,85.083,85.114,71400000.0
2007-09-26 02:25:00,85.113,85.121,85.093,85.101,69200000.0
2007-09-26 02:30:00,85.105,85.157,85.101,85.153,67600000.0
2007-09-26 02:35:00,85.154,85.209,85.15,85.159,60800000.0
2007-09-26 02:40:00,85.138,85.171,85.13,85.166,78400000.0
2007-09-26 02:45:00,85.161,85.163,85.117,85.137,67200000.0
2007-09-26 02:50:00,85.142,85.186,85.087,85.186,70400000.0
2007-09-26 02:55:00,85.19,85.19,85.122,85.143,59200000.0
2007-09-26 03:00:00,85.145,85.157,85.133,85.152,62400000.0
2007-09-26 03:05:00,85.149,85.162,85.104,85.125,63400000.0
2007-09-26 03:10:00,85.131,85.136,85.087,85.087,64000000.0
2007-09-26 03:15:00,85.094,85.149,85.087,85.123,78400000.0
2007-09-26 03:20:00,85.077,85.137,85.071,85.125,72400000.0
2007-09-26 03:25:00,85.127,85.205,85.118,85.191,68800000.0
2007-09-26 03:30:00,85.208,85.212,85.165,85.21,80000000.0
2007-09-26 03:35:00,85.204,85.246,85.187,85.236,70400000.0
2007-09-26 03:40:00,85.259,85.268,85.229,85.246,60800000.0
2007-09-26 03:45:00,85.25,85.298,85.25,85.287,64000000.0
2007-09-26 03:50:00,85.288,85.297,85.253,85.264,54400000.0
2007-09-26 03:55:00,85.275,85.294,85.246,85.282,63400000.0
2007-09-26 04:00:00,85.272,85.302,85.139,85.202,56000000.0
2007-09-26 04:05:00,85.201,85.213,85.186,85.192,60800000.0
2007-09-26 04:10:00,85.196,85.243,85.191,85.232,70400000.0
2007-09-26 04:15:00,85.227,85.239,85.194,85.204,96000000.0
2007-09-26 04:20:00,85.171,85.222,85.171,85.221,63400000.0
2007-09-26 04:25:00,85.228,85.237,85.195,85.216,67200000.0
2007-09-26 04:30:00,85.204,85.215,85.142,85.211,68800000.0
2007-09-26 04:35:00,85.214,85.221,85.188,85.211,52800000.0
2007-09-26 04:40:00,85.208,85.225,85.187,85.225,54400000.0
2007-09-26 04:45:00,85.225,85.265,85.208,85.259,64000000.0
2007-09-26 04:50:00,85.255,85.284,85.249,85.276,92800000.0
2007-09-26 04:55:00,85.289,85.325,85.286,85.32,75600000.0
2007-09-26 05:00:00,85.319,85.34,85.281,85.3,78800000.0
2007-09-26 05:05:00,85.319,85.334,85.296,85.334,49600000.0
2007-09-26 05:10:00,85.32,85.33,85.261,85.261,69200000.0
2007-09-26 05:15:00,85.246,85.303,85.229,85.283,75600000.0
2007-09-26 05:20:00,85.3,85.348,85.276,85.347,86400000.0
2007-09-26 05:25:00,85.347,85.347,85.285,85.306,65600000.0
2007-09-26 05:30:00,85.268,85.303,85.268,85.296,54400000.0
2007-09-26 05:35:00,85.283,85.296,85.267,85.278,36800000.0
2007-09-26 05:40:00,85.291,85.311,85.217,85.268,64000000.0
2007-09-26 05:45:00,85.278,85.297,85.278,85.28,62400000.0
2007-09-26 05:50:00,85.286,85.312,85.269,85.305,67600000.0
2007-09-26 05:55:00,85.299,85.312,85.277,85.298,76400000.0
2007-09-26 06:00:00,85.298,85.312,85.269,85.28,73600000.0
2007-09-26 06:05:00,85.285,85.297,85.252,85.257,60800000.0
2007-09-26 06:10:00,85.283,85.325,85.256,85.325,70800000.0
2007-09-26 06:15:00,85.321,85.321,85.179,85.306,64000000.0
2007-09-26 06:20:00,85.337,85.356,85.263,85.31,66600000.0
2007-09-26 06:25:00,85.29,85.353,85.29,85.348,71400000.0
2007-09-26 06:30:00,85.34,85.361,85.305,85.349,102400000.0
2007-09-26 06:35:00,85.328,85.36,85.313,85.334,63400000.0
2007-09-26 06:40:00,85.349,85.354,85.317,85.345,65600000.0
2007-09-26 06:45:00,85.348,85.348,85.268,85.268,67200000.0
2007-09-26 06:50:00,85.266,85.292,85.255,85.264,68200000.0
2007-09-26 06:55:00,85.283,85.289,85.257,85.271,73000000.0
2007-09-26 07:00:00,85.265,85.281,85.253,85.274,59200000.0
2007-09-26 07:05:00,85.283,85.295,85.225,85.225,81000000.0
2007-09-26 07:10:00,85.218,85.261,85.218,85.248,68800000.0
2007-09-26 07:15:00,85.253,85.299,85.243,85.267,62800000.0
2007-09-26 07:20:00,85.289,85.289,85.265,85.287,62400000.0
2007-09-26 07:25:00,85.292,85.315,85.239,85.257,70400000.0
2007-09-26 07:30:00,85.252,85.258,85.235,85.237,64000000.0
2007-09-26 07:35:00,85.252,85.256,85.222,85.238,78400000.0
2007-09-26 07:40:00,85.25,85.317,85.244,85.282,102400000.0
2007-09-26 07:45:00,85.289,85.31,85.233,85.247,72000000.0
2007-09-26 07:50:00,85.256,85.258,85.215,85.221,91200000.0
2007-09-26 07:55:00,85.206,85.226,85.19,85.216,92800000.0
2007-09-26 08:00:00,85.224,85.249,85.22,85.249,63400000.0
2007-09-26 08:05:00,85.247,85.25,85.209,85.235,67600000.0
2007-09-26 08:10:00,85.242,85.26,85.22,85.249,91600000.0
2007-09-26 08:15:00,85.247,85.27,85.214,85.254,56000000.0
2007-09-26 08:20:00,85.269,85.269,85.226,85.245,69600000.0
2007-09-26 08:25:00,85.268,85.354,85.252,85.354,61200000.0
2007-09-26 08:30:00,85.342,85.349,85.29,85.308,92200000.0
2007-09-26 08:35:00,85.311,85.357,85.273,85.286,110800000.0
2007-09-26 08:40:00,85.286,85.305,85.271,85.305,86400000.0
2007-09-26 08:45:00,85.302,85.305,85.275,85.282,78400000.0
2007-09-26 08:50:00,85.287,85.322,85.272,85.276,148800000.0
2007-09-26 08:55:00,85.272,85.284,85.18,85.192,108800000.0
2007-09-26 09:00:00,85.227,85.242,85.212,85.232,121400000.0
2007-09-26 09:05:00,85.262,85.267,85.198,85.246,128800000.0
2007-09-26 09:10:00,85.252,85.264,85.213,85.23,92800000.0
2007-09-26 09:15:00,85.224,85.224,85.127,85.129,296400000.0
2007-09-26 09:20:00,85.117,85.208,85.092,85.206,274400000.0
2007-09-26 09:25:00,85.218,85.247,85.135,85.137,170000000.0
2007-09-26 09:30:00,85.143,85.144,85.075,85.088,135800000.0
2007-09-26 09:35:00,85.092,85.142,85.07,85.136,189200000.0
2007-09-26 09:40:00,85.134,85.192,85.132,85.192,206400000.0
2007-09-26 09:45:00,85.204,85.227,85.171,85.224,88400000.0
2007-09-26 09:50:00,85.233,85.251,85.191,85.191,171000000.0
2007-09-26 09:55:00,85.184,85.208,85.11,85.11,177600000.0
2007-09-26 10:00:00,85.104,85.173,85.1,85.172,201400000.0
2007-09-26 10:05:00,85.169,85.231,85.161,85.198,175200000.0
2007-09-26 10:10:00,85.193,85.193,85.168,85.174,233600000.0
2007-09-26 10:15:00,85.173,85.229,85.173,85.229,148600000.0
2007-09-26 10:20:00,85.237,85.34,85.232,85.329,144000000.0
2007-09-26 10:25:00,85.313,85.318,85.26,85.26,258800000.0
2007-09-26 10:30:00,85.282,85.326,85.282,85.284,158400000.0
2007-09-26 10:35:00,85.274,85.315,85.264,85.281,88000000.0
2007-09-26 10:40:00,85.289,85.311,85.289,85.307,157200000.0
2007-09-26 10:45:00,85.325,85.332,85.286,85.315,140200000.0
2007-09-26 10:50:00,85.311,85.312,85.259,85.279,276200000.0
2007-09-26 10:55:00,85.282,85.4,85.282,85.4,208400000.0
2007-09-26 11:00:00,85.416,85.444,85.388,85.388,147200000.0
2007-09-26 11:05:00,85.382,85.4,85.355,85.356,195200000.0
2007-09-26 11:10:00,85.345,85.369,85.294,85.366,229600000.0
2007-09-26 11:15:00,85.377,85.412,85.354,85.399,212200000.0
2007-09-26 11:20:00,85.406,85.432,85.364,85.368,221200000.0
2007-09-26 11:25:00,85.366,85.369,85.306,85.309,160000000.0
2007-09-26 11:30:00,85.304,85.358,85.304,85.357,124200000.0
2007-09-26 11:35:00,85.353,85.374,85.35,85.371,140200000.0
2007-09-26 11:40:00,85.361,85.41,85.341,85.41,176400000.0
2007-09-26 11:45:00,85.399,85.44,85.399,85.426,173600000.0
2007-09-26 11:50:00,85.424,85.452,85.415,85.435,204600000.0
2007-09-26 11:55:00,85.42,85.447,85.408,85.421,223000000.0
2007-09-26 12:00:00,85.426,85.442,85.408,85.42,144000000.0
2007-09-26 12:05:00,85.414,85.436,85.397,85.436,127400000.0
2007-09-26 12:10:00,85.428,85.438,85.374,85.382,98600000.0
2007-09-26 12:15:00,85.384,85.405,85.378,85.394,158600000.0
2007-09-26 12:20:00,85.392,85.396,85.38,85.382,160400000.0
2007-09-26 12:25:00,85.382,85.406,85.244,85.305,259600000.0
2007-09-26 12:30:00,85.41,85.417,85.319,85.405,211600000.0
2007-09-26 12:35:00,85.413,85.413,85.371,85.38,126200000.0
2007-09-26 12:40:00,85.369,85.418,85.361,85.412,120000000.0
2007-09-26 12:45:00,85.41,85.41,85.356,85.377,160800000.0
2007-09-26 12:50:00,85.378,85.561,85.378,85.541,85800000.0
2007-09-26 12:55:00,85.536,85.545,85.504,85.504,91600000.0
2007-09-26 13:00:00,85.505,85.519,85.466,85.519,75200000.0
2007-09-26 13:05:00,85.52,85.537,85.496,85.506,104000000.0
2007-09-26 13:10:00,85.506,85.506,85.471,85.489,90000000.0
2007-09-26 13:15:00,85.49,85.625,85.484,85.597,118200000.0
2007-09-26 13:20:00,85.571,85.635,85.556,85.627,108000000.0
2007-09-26 13:25:00,85.624,85.679,85.624,85.657,140800000.0
2007-09-26 13:30:00,85.648,85.671,85.647,85.664,91200000.0
2007-09-26 13:35:00,85.659,85.688,85.636,85.679,139200000.0
2007-09-26 13:40:00,85.685,85.686,85.647,85.656,96400000.0
2007-09-26 13:45:00,85.661,85.683,85.654,85.667,102400000.0
2007-09-26 13:50:00,85.667,85.667,85.617,85.65,149800000.0
2007-09-26 13:55:00,85.658,85.671,85.64,85.664,119400000.0
2007-09-26 14:00:00,85.667,85.73,85.663,85.725,104000000.0
2007-09-26 14:05:00,85.728,85.741,85.691,85.739,91000000.0
2007-09-26 14:10:00,85.74,85.754,85.726,85.741,88000000.0
2007-09-26 14:15:00,85.743,85.789,85.739,85.774,127800000.0
2007-09-26 14:20:00,85.777,85.793,85.77,85.781,116200000.0
2007-09-26 14:25:00,85.78,85.78,85.642,85.642,67200000.0
2007-09-26 14:30:00,85.598,85.708,85.546,85.704,74600000.0
2007-09-26 14:35:00,85.698,85.757,85.695,85.711,64400000.0
2007-09-26 14:40:00,85.725,85.851,85.719,85.85,70400000.0
2007-09-26 14:45:00,85.811,85.869,85.811,85.849,69800000.0
2007-09-26 14:50:00,85.831,85.831,85.767,85.772,68800000.0
2007-09-26 14:55:00,85.775,85.775,85.71,85.711,67200000.0
2007-09-26 15:00:00,85.704,85.744,85.7,85.73,70200000.0
2007-09-26 15:05:00,85.713,85.731,85.707,85.725,61200000.0
2007-09-26 15:10:00,85.724,85.77,85.708,85.762,67600000.0
2007-09-26 15:15:00,85.773,85.823,85.762,85.823,73600000.0
2007-09-26 15:20:00,85.833,85.84,85.739,85.799,67200000.0
2007-09-26 15:25:00,85.778,85.781,85.731,85.735,70400000.0
2007-09-26 15:30:00,85.734,85.748,85.706,85.726,64000000.0
2007-09-26 15:35:00,85.712,85.752,85.685,85.752,73600000.0
2007-09-26 15:40:00,85.755,85.774,85.686,85.686,72000000.0
2007-09-26 15:45:00,85.685,85.813,85.683,85.803,59600000.0
2007-09-26 15:50:00,85.786,85.91,85.772,85.91,67600000.0
2007-09-26 15:55:00,85.922,86.098,85.922,86.079,65000000.0
2007-09-26 16:00:00,86.092,86.175,86.085,86.172,64000000.0
2007-09-26 16:05:00,86.139,86.139,86.021,86.021,65600000.0
2007-09-26 16:10:00,86.043,86.2,86.043,86.18,67200000.0
2007-09-26 16:15:00,86.176,86.186,86.15,86.154,67000000.0
2007-09-26 16:20:00,86.158,86.158,86.044,86.079,57600000.0
2007-09-26 16:25:00,86.079,86.128,86.066,86.106,69200000.0
2007-09-26 16:30:00,86.095,86.095,85.988,86.004,71400000.0
2007-09-26 16:35:00,86.005,86.007,85.955,86.0,64000000.0
2007-09-26 16:40:00,85.995,86.04,85.988,86.034,65000000.0
2007-09-26 16:45:00,86.039,86.085,85.998,86.078,67200000.0
2007-09-26 16:50:00,86.079,86.128,86.046,86.119,82000000.0
2007-09-26 16:55:00,86.119,86.157,86.09,86.157,68800000.0
2007-09-26 17:00:00,86.144,86.161,86.058,86.115,69200000.0
2007-09-26 17:05:00,86.123,86.123,86.077,86.09,73600000.0
2007-09-26 17:10:00,86.052,86.109,86.036,86.104,62400000.0
2007-09-26 17:15:00,86.131,86.149,86.095,86.117,63800000.0
2007-09-26 17:20:00,86.12,86.131,86.041,86.116,57000000.0
2007-09-26 17:25:00,86.112,86.112,86.032,86.041,65600000.0
2007-09-26 17:30:00,86.05,86.061,86.026,86.041,59200000.0
2007-09-26 17:35:00,86.029,86.082,86.029,86.082,68800000.0
2007-09-26 17:40:00,86.079,86.097,86.069,86.069,58000000.0
2007-09-26 17:45:00,86.075,86.09,86.041,86.044,65600000.0
2007-09-26 17:50:00,86.042,86.065,86.024,86.045,67600000.0
2007-09-26 17:55:00,86.061,86.063,85.956,86.058,62600000.0
2007-09-26 18:00:00,86.05,86.06,85.941,86.028,79200000.0
2007-09-26 18:05:00,86.027,86.045,86.004,86.03,67200000.0
2007-09-26 18:10:00,86.006,86.042,86.006,86.03,60200000.0
2007-09-26 18:15:00,86.014,86.027,86.0,86.015,67200000.0
2007-09-26 18:20:00,86.006,86.024,85.947,86.006,68600000.0
2007-09-26 18:25:00,86.018,86.029,85.984,86.023,64000000.0
2007-09-26 18:30:00,86.019,86.021,85.942,85.955,59200000.0
2007-09-26 18:35:00,85.979,85.981,85.9,85.934,69800000.0
2007-09-26 18:40:00,85.933,85.933,85.899,85.916,62400000.0
2007-09-26 18:45:00,85.913,85.933,85.908,85.908,60800000.0
2007-09-26 18:50:00,85.904,85.912,85.872,85.911,67200000.0
2007-09-26 18:55:00,85.932,85.932,85.893,85.914,67200000.0
2007-09-26 19:00:00,85.909,85.948,85.89,85.944,64000000.0
2007-09-26 19:05:00,85.94,85.94,85.903,85.916,72000000.0
2007-09-26 19:10:00,85.915,85.947,85.912,85.912,68800000.0
2007-09-26 19:15:00,85.902,85.944,85.902,85.913,71800000.0
2007-09-26 19:20:00,85.921,85.927,85.906,85.923,73600000.0
2007-09-26 19:25:00,85.918,85.936,85.898,85.907,64000000.0
2007-09-26 19:30:00,85.903,85.92,85.779,85.779,64000000.0
2007-09-26 19:35:00,85.771,85.779,85.707,85.748,68800000.0
2007-09-26 19:40:00,85.744,85.748,85.674,85.684,71400000.0
2007-09-26 19:45:00,85.702,85.76,85.697,85.723,64200000.0
2007-09-26 19:50:00,85.726,85.754,85.717,85.741,68800000.0
2007-09-26 19:55:00,85.724,85.724,85.625,85.678,59000000.0
2007-09-26 20:00:00,85.695,85.719,85.664,85.674,64000000.0
2007-09-26 20:05:00,85.646,85.646,85.585,85.631,62400000.0
2007-09-26 20:10:00,85.629,85.65,85.605,85.637,68800000.0
2007-09-26 20:15:00,85.649,85.681,85.642,85.661,60800000.0
2007-09-26 20:20:00,85.66,85.734,85.65,85.733,61800000.0
2007-09-26 20:25:00,85.743,85.77,85.696,85.708,69200000.0
2007-09-26 20:30:00,85.696,85.732,85.696,85.729,73600000.0
2007-09-26 20:35:00,85.713,85.724,85.695,85.711,71400000.0
2007-09-26 20:40:00,85.697,85.697,85.634,85.666,65400000.0
2007-09-26 20:45:00,85.671,85.709,85.648,85.708,60800000.0
2007-09-26 20:50:00,85.697,85.738,85.697,85.732,64000000.0
2007-09-26 20:55:00,85.726,85.757,85.69,85.742,72000000.0
2007-09-26 21:00:00,85.74,85.777,85.711,85.723,56000000.0
2007-09-26 21:05:00,85.734,85.78,85.694,85.776,71400000.0
2007-09-26 21:10:00,85.79,85.828,85.761,85.825,69200000.0
2007-09-26 21:15:00,85.841,85.887,85.833,85.873,69200000.0
2007-09-26 21:20:00,85.876,85.991,85.876,85.99,67200000.0
2007-09-26 21:25:00,85.995,86.032,85.984,86.008,66600000.0
2007-09-26 21:30:00,86.032,86.032,85.98,85.995,52800000.0
2007-09-26 21:35:00,86.008,86.015,85.908,85.912,72000000.0
2007-09-26 21:40:00,85.938,86.025,85.938,86.014,59600000.0
2007-09-26 21:45:00,86.012,86.028,85.934,86.017,62400000.0
2007-09-26 21:50:00,85.985,86.033,85.983,86.009,65600000.0
2007-09-26 21:55:00,86.015,86.015,85.95,85.969,56000000.0
2007-09-26 22:00:00,85.977,86.006,85.869,85.898,62400000.0
2007-09-26 22:05:00,85.936,85.976,85.922,85.956,64600000.0
2007-09-26 22:10:00,85.949,85.968,85.923,85.936,70400000.0
2007-09-26 22:15:00,85.941,85.954,85.913,85.949,61800000.0
2007-09-26 22:20:00,85.956,85.969,85.946,85.948,64400000.0
2007-09-26 22:25:00,85.939,85.973,85.929,85.966,63200000.0
2007-09-26 22:30:00,85.966,85.985,85.932,85.985,61200000.0
2007-09-26 22:35:00,85.95,86.046,85.95,86.033,62400000.0
2007-09-26 22:40:00,86.034,86.037,85.974,86.027,67200000.0
2007-09-26 22:45:00,86.034,86.045,86.004,86.021,61200000.0
2007-09-26 22:50:00,85.989,86.033,85.964,86.016,65000000.0
2007-09-26 22:55:00,86.019,86.029,85.987,85.999,54800000.0
2007-09-26 23:00:00,85.965,86.025,85.965,85.991,66600000.0
2007-09-26 23:05:00,85.98,86.0,85.929,85.99,64000000.0
2007-09-26 23:10:00,85.987,86.009,85.918,85.918,70400000.0
2007-09-26 23:15:00,85.896,85.944,85.896,85.941,55400000.0
2007-09-26 23:20:00,85.945,85.962,85.924,85.936,61800000.0
2007-09-26 23:25:00,85.918,85.935,85.827,85.918,59200000.0
2007-09-26 23:30:00,85.888,85.962,85.877,85.962,62400000.0
2007-09-26 23:35:00,85.953,85.983,85.883,85.972,64800000.0
2007-09-26 23:40:00,85.984,85.993,85.953,85.989,64000000.0
2007-09-26 23:45:00,85.978,86.018,85.978,86.018,62400000.0
2007-09-26 23:50:00,86.014,86.015,85.959,85.959,62400000.0
2007-09-26 23:55:00,85.961,85.97,85.886,85.887,64000000.0
2007-09-27 00:00:00,85.898,85.915,85.866,85.873,68800000.0
2007-09-27 00:05:00,85.88,85.964,85.88,85.945,56000000.0
2007-09-27 00:10:00,85.959,85.974,85.952,85.973,41600000.0
2007-09-27 00:15:00,85.976,85.986,85.935,85.953,48000000.0
2007-09-27 00:20:00,85.951,85.976,85.898,85.967,70400000.0
2007-09-27 00:25:00,85.958,85.996,85.932,85.996,41600000.0
2007-09-27 00:30:00,85.984,86.031,85.984,85.989,72000000.0
2007-09-27 00:35:00,85.972,85.976,85.924,85.949,62400000.0
2007-09-27 00:40:00,85.948,85.951,85.877,85.898,68800000.0
2007-09-27 00:45:00,85.896,85.93,85.849,85.854,56000000.0
2007-09-27 00:50:00,85.851,85.851,85.827,85.85,62400000.0
2007-09-27 00:55:00,85.85,85.888,85.772,85.863,64000000.0
2007-09-27 01:00:00,85.854,85.932,85.854,85.912,48000000.0
2007-09-27 01:05:00,85.93,85.96,85.85,85.899,55400000.0
2007-09-27 01:10:00,85.887,85.904,85.885,85.898,62800000.0
2007-09-27 01:15:00,85.899,85.919,85.895,85.912,59600000.0
2007-09-27 01:20:00,85.909,85.913,85.875,85.881,67000000.0
2007-09-27 01:25:00,85.864,85.895,85.845,85.89,65000000.0
2007-09-27 01:30:00,85.89,85.895,85.862,85.87,64000000.0
2007-09-27 01:35:00,85.855,85.887,85.758,85.874,72000000.0
2007-09-27 01:40:00,85.87,85.928,85.849,85.92,52800000.0
2007-09-27 01:45:00,85.883,85.949,85.883,85.906,57600000.0
2007-09-27 01:50:00,85.909,85.919,85.865,85.872,71400000.0
2007-09-27 01:55:00,85.869,85.894,85.849,85.888,67600000.0
2007-09-27 02:00:00,85.88,85.914,85.875,85.899,59600000.0
2007-09-27 02:05:00,85.897,85.906,85.875,85.9,74000000.0
2007-09-27 02:10:00,85.898,85.906,85.87,85.892,77200000.0
2007-09-27 02:15:00,85.891,85.894,85.856,85.881,56400000.0
2007-09-27 02:20:00,85.887,85.917,85.863,85.883,72000000.0
2007-09-27 02:25:00,85.884,85.919,85.879,85.919,69200000.0
2007-09-27 02:30:00,85.925,85.948,85.916,85.945,67600000.0
2007-09-27 02:35:00,85.957,85.986,85.949,85.976,60200000.0
2007-09-27 02:40:00,85.987,86.03,85.986,86.028,78400000.0
2007-09-27 02:45:00,86.011,86.039,86.007,86.009,67200000.0
2007-09-27 02:50:00,86.022,86.056,85.959,85.994,69800000.0
2007-09-27 02:55:00,85.987,85.989,85.912,85.96,52800000.0
2007-09-27 03:00:00,85.946,86.001,85.946,85.992,62400000.0
2007-09-27 03:05:00,86.004,86.016,85.967,85.982,62800000.0
2007-09-27 03:10:00,85.971,86.033,85.968,86.012,64000000.0
2007-09-27 03:15:00,86.019,86.06,86.007,86.047,77800000.0
2007-09-27 03:20:00,86.048,86.099,86.045,86.091,72400000.0
2007-09-27 03:25:00,86.082,86.105,86.07,86.07,68600000.0
2007-09-27 03:30:00,86.082,86.09,86.031,86.073,80000000.0
2007-09-27 03:35:00,86.071,86.071,85.998,86.0,70400000.0
2007-09-27 03:40:00,86.011,86.023,85.978,85.979,56400000.0
2007-09-27 03:45:00,85.966,86.006,85.96,85.976,64000000.0
2007-09-27 03:50:00,85.965,85.997,85.949,85.98,54400000.0
2007-09-27 03:55:00,85.989,86.019,85.948,86.005,64000000.0
2007-09-27 04:00:00,85.999,86.018,85.921,86.002,57600000.0
2007-09-27 04:05:00,86.005,86.008,85.964,85.979,60200000.0
2007-09-27 04:10:00,85.982,86.046,85.978,86.022,69800000.0
2007-09-27 04:15:00,86.041,86.045,85.981,86.008,96400000.0
2007-09-27 04:20:00,86.014,86.026,85.965,85.983,64000000.0
2007-09-27 04:25:00,85.989,86.007,85.964,86.001,67200000.0
2007-09-27 04:30:00,86.004,86.019,85.955,85.998,68800000.0
2007-09-27 04:35:00,85.999,86.028,85.979,86.002,65600000.0
2007-09-27 04:40:00,85.97,86.023,85.97,85.999,65600000.0
2007-09-27 04:45:00,86.0,86.033,85.995,85.995,63400000.0
2007-09-27 04:50:00,85.976,86.015,85.974,86.006,93200000.0
2007-09-27 04:55:00,86.01,86.029,85.988,86.029,76800000.0
2007-09-27 05:00:00,86.026,86.164,86.002,86.16,78800000.0
2007-09-27 05:05:00,86.164,86.207,86.16,86.206,54400000.0
2007-09-27 05:10:00,86.174,86.208,86.167,86.179,68200000.0
2007-09-27 05:15:00,86.187,86.195,86.163,86.178,74600000.0
2007-09-27 05:20:00,86.171,86.175,86.136,86.173,85200000.0
2007-09-27 05:25:00,86.176,86.207,86.159,86.207,58600000.0
2007-09-27 05:30:00,86.198,86.313,86.178,86.313,64000000.0
2007-09-27 05:35:00,86.313,86.37,86.298,86.368,61200000.0
2007-09-27 05:40:00,86.392,86.411,86.286,86.398,64000000.0
2007-09-27 05:45:00,86.386,86.396,86.357,86.357,62800000.0
2007-09-27 05:50:00,86.359,86.399,86.343,86.36,68800000.0
2007-09-27 05:55:00,86.371,86.395,86.364,86.383,67200000.0
2007-09-27 06:00:00,86.355,86.41,86.355,86.383,73600000.0
2007-09-27 06:05:00,86.38,86.399,86.363,86.399,55400000.0
2007-09-27 06:10:00,86.397,86.483,86.397,86.483,70200000.0
2007-09-27 06:15:00,86.486,86.506,86.374,86.455,64000000.0
2007-09-27 06:20:00,86.454,86.461,86.325,86.461,67600000.0
2007-09-27 06:25:00,86.435,86.46,86.429,86.432,72400000.0
2007-09-27 06:30:00,86.431,86.472,86.427,86.467,102400000.0
2007-09-27 06:35:00,86.436,86.502,86.436,86.464,67200000.0
2007-09-27 06:40:00,86.478,86.545,86.468,86.508,64000000.0
2007-09-27 06:45:00,86.511,86.511,86.477,86.477,66600000.0
2007-09-27 06:50:00,86.469,86.484,86.457,86.475,68200000.0
2007-09-27 06:55:00,86.483,86.519,86.469,86.517,73000000.0
2007-09-27 07:00:00,86.515,86.525,86.441,86.484,58600000.0
2007-09-27 07:05:00,86.459,86.472,86.447,86.464,81600000.0
2007-09-27 07:10:00,86.47,86.503,86.452,86.503,68600000.0
2007-09-27 07:15:00,86.508,86.544,86.462,86.476,63200000.0
2007-09-27 07:20:00,86.483,86.485,86.455,86.465,62400000.0
2007-09-27 07:25:00,86.448,86.461,86.426,86.437,70200000.0
2007-09-27 07:30:00,86.434,86.453,86.421,86.432,64000000.0
2007-09-27 07:35:00,86.434,86.471,86.423,86.457,78200000.0
2007-09-27 07:40:00,86.46,86.482,86.456,86.457,102200000.0
2007-09-27 07:45:00,86.467,86.497,86.405,86.45,72400000.0
2007-09-27 07:50:00,86.446,86.5,86.429,86.497,90600000.0
2007-09-27 07:55:00,86.498,86.512,86.425,86.45,92600000.0
2007-09-27 08:00:00,86.465,86.488,86.461,86.468,64000000.0
2007-09-27 08:05:00,86.451,86.508,86.451,86.508,67200000.0
2007-09-27 08:10:00,86.513,86.618,86.513,86.616,91000000.0
2007-09-27 08:15:00,86.638,86.722,86.638,86.711,56000000.0
2007-09-27 08:20:00,86.719,86.754,86.696,86.715,68800000.0
2007-09-27 08:25:00,86.725,86.816,86.725,86.781,60800000.0
2007-09-27 08:30:00,86.769,86.798,86.742,86.743,92800000.0
2007-09-27 08:35:00,86.748,86.783,86.727,86.783,110800000.0
2007-09-27 08:40:00,86.783,86.88,86.783,86.876,85800000.0
2007-09-27 08:45:00,86.908,86.931,86.876,86.888,77800000.0
2007-09-27 08:50:00,86.902,86.902,86.791,86.809,148800000.0
2007-09-27 08:55:00,86.806,86.86,86.806,86.832,109200000.0
2007-09-27 09:00:00,86.85,86.882,86.834,86.861,121600000.0
2007-09-27 09:05:00,86.849,86.849,86.773,86.825,127400000.0
2007-09-27 09:10:00,86.827,86.865,86.825,86.854,92800000.0
2007-09-27 09:15:00,86.85,86.859,86.812,86.812,296400000.0
2007-09-27 09:20:00,86.803,86.806,86.753,86.759,272800000.0
2007-09-27 09:25:00,86.756,86.779,86.723,86.763,169000000.0
2007-09-27 09:30:00,86.755,86.761,86.719,86.745,136800000.0
2007-09-27 09:35:00,86.745,86.771,86.672,86.672,189200000.0
2007-09-27 09:40:00,86.663,86.775,86.663,86.726,205200000.0
2007-09-27 09:45:00,86.73,86.733,86.614,86.634,88400000.0
2007-09-27 09:50:00,86.638,86.653,86.598,86.615,173200000.0
2007-09-27 09:55:00,86.611,86.611,86.504,86.52,177000000.0
2007-09-27 10:00:00,86.518,86.562,86.518,86.536,200200000.0
2007-09-27 10:05:00,86.542,86.686,86.542,86.686,177000000.0
2007-09-27 10:10:00,86.683,86.715,86.67,86.707,232800000.0
2007-09-27 10:15:00,86.711,86.756,86.666,86.666,149200000.0
2007-09-27 10:20:00,86.654,86.654,86.61,86.647,144400000.0
2007-09-27 10:25:00,86.656,86.689,86.632,86.658,259600000.0
2007-09-27 10:30:00,86.668,86.683,86.624,86.634,158400000.0
2007-09-27 10:35:00,86.633,86.634,86.597,86.601,88000000.0
2007-09-27 10:40:00,86.607,86.623,86.553,86.623,156200000.0
2007-09-27 10:45:00,86.627,86.654,86.59,86.651,140800000.0
2007-09-27 10:50:00,86.64,86.663,86.58,86.601,275600000.0
2007-09-27 10:55:00,86.583,86.649,86.577,86.638,209000000.0
2007-09-27 11:00:00,86.642,86.645,86.543,86.555,147600000.0
2007-09-27 11:05:00,86.545,86.57,86.52,86.551,194600000.0
2007-09-27 11:10:00,86.556,86.577,86.524,86.566,230200000.0
2007-09-27 11:15:00,86.587,86.639,86.574,86.629,211000000.0
2007-09-27 11:20:00,86.642,86.705,86.629,86.696,221200000.0
2007-09-27 11:25:00,86.692,86.717,86.686,86.702,160000000.0
2007-09-27 11:30:00,86.703,86.729,86.68,86.729,125600000.0
2007-09-27 11:35:00,86.729,86.801,86.72,86.798,141600000.0
2007-09-27 11:40:00,86.837,86.86,86.819,86.841,176000000.0
2007-09-27 11:45:00,86.833,86.839,86.757,86.8,172800000.0
2007-09-27 11:50:00,86.81,86.81,86.742,86.754,204200000.0
2007-09-27 11:55:00,86.739,86.75,86.68,86.687,223400000.0
2007-09-27 12:00:00,86.699,86.782,86.696,86.759,143400000.0
2007-09-27 12:05:00,86.763,86.801,86.753,86.799,128000000.0
2007-09-27 12:10:00,86.795,86.827,86.776,86.827,98000000.0
2007-09-27 12:15:00,86.822,86.828,86.779,86.793,158400000.0
2007-09-27 12:20:00,86.799,86.819,86.789,86.819,192000000.0
2007-09-27 12:25:00,86.819,86.822,86.662,86.697,258600000.0
2007-09-27 12:30:00,86.806,86.881,86.729,86.832,212800000.0
2007-09-27 12:35:00,86.845,86.845,86.779,86.788,126800000.0
2007-09-27 12:40:00,86.792,86.822,86.79,86.803,119600000.0
2007-09-27 12:45:00,86.806,86.823,86.799,86.812,160000000.0
2007-09-27 12:50:00,86.796,86.819,86.713,86.742,86400000.0
2007-09-27 12:55:00,86.736,86.746,86.684,86.713,91200000.0
2007-09-27 13:00:00,86.718,86.77,86.705,86.728,76000000.0
2007-09-27 13:05:00,86.741,86.757,86.704,86.734,104400000.0
2007-09-27 13:10:00,86.729,86.765,86.715,86.763,89600000.0
2007-09-27 13:15:00,86.761,86.773,86.715,86.715,120000000.0
2007-09-27 13:20:00,86.706,86.747,86.687,86.747,107200000.0
2007-09-27 13:25:00,86.756,86.759,86.673,86.691,140800000.0
2007-09-27 13:30:00,86.695,86.712,86.684,86.694,91200000.0
2007-09-27 13:35:00,86.692,86.747,86.688,86.726,138000000.0
2007-09-27 13:40:00,86.699,86.703,86.59,86.629,95400000.0
2007-09-27 13:45:00,86.623,86.656,86.617,86.656,102400000.0
2007-09-27 13:50:00,86.654,86.654,86.616,86.638,150400000.0
2007-09-27 13:55:00,86.625,86.646,86.612,86.612,120000000.0
2007-09-27 14:00:00,86.608,86.612,86.577,86.591,104000000.0
2007-09-27 14:05:00,86.602,86.61,86.548,86.603,91200000.0
2007-09-27 14:10:00,86.598,86.602,86.548,86.552,88000000.0
2007-09-27 14:15:00,86.528,86.554,86.501,86.503,127400000.0
2007-09-27 14:20:00,86.501,86.559,86.5,86.538,117200000.0
2007-09-27 14:25:00,86.534,86.551,86.512,86.516,67200000.0
2007-09-27 14:30:00,86.541,86.609,86.43,86.604,75200000.0
2007-09-27 14:35:00,86.636,86.669,86.583,86.66,65600000.0
2007-09-27 14:40:00,86.651,86.651,86.528,86.617,70400000.0
2007-09-27 14:45:00,86.593,86.604,86.55,86.589,70400000.0
2007-09-27 14:50:00,86.592,86.592,86.547,86.577,68800000.0
2007-09-27 14:55:00,86.579,86.598,86.552,86.556,67600000.0
2007-09-27 15:00:00,86.555,86.574,86.52,86.535,71400000.0
2007-09-27 15:05:00,86.525,86.551,86.516,86.544,60800000.0
2007-09-27 15:10:00,86.546,86.606,86.539,86.589,68800000.0
2007-09-27 15:15:00,86.583,86.584,86.545,86.567,74000000.0
2007-09-27 15:20:00,86.568,86.568,86.47,86.558,67600000.0
2007-09-27 15:25:00,86.559,86.576,86.503,86.503,70400000.0
2007-09-27 15:30:00,86.485,86.492,86.448,86.484,64000000.0
2007-09-27 15:35:00,86.486,86.552,86.486,86.552,73600000.0
2007-09-27 15:40:00,86.562,86.577,86.471,86.513,70800000.0
2007-09-27 15:45:00,86.515,86.543,86.509,86.541,58600000.0
2007-09-27 15:50:00,86.543,86.551,86.522,86.541,66000000.0
2007-09-27 15:55:00,86.568,86.717,86.568,86.704,65000000.0
2007-09-27 16:00:00,86.72,86.761,86.67,86.716,64000000.0
2007-09-27 16:05:00,86.698,86.703,86.636,86.689,65600000.0
2007-09-27 16:10:00,86.685,86.744,86.676,86.687,67200000.0
2007-09-27 16:15:00,86.676,86.718,86.622,86.718,67000000.0
2007-09-27 16:20:00,86.756,86.816,86.75,86.779,57600000.0
2007-09-27 16:25:00,86.767,86.817,86.758,86.773,68800000.0
2007-09-27 16:30:00,86.757,86.779,86.739,86.777,71800000.0
2007-09-27 16:35:00,86.788,86.796,86.731,86.734,64000000.0
2007-09-27 16:40:00,86.743,86.748,86.596,86.675,65600000.0
2007-09-27 16:45:00,86.684,86.688,86.571,86.571,66000000.0
2007-09-27 16:50:00,86.524,86.656,86.488,86.656,81600000.0
2007-09-27 16:55:00,86.673,86.673,86.562,86.634,68800000.0
2007-09-27 17:00:00,86.631,86.695,86.499,86.692,68800000.0
2007-09-27 17:05:00,86.696,86.718,86.642,86.642,73600000.0
2007-09-27 17:10:00,86.624,86.642,86.597,86.635,61800000.0
2007-09-27 17:15:00,86.649,86.665,86.589,86.589,64000000.0
2007-09-27 17:20:00,86.568,86.595,86.486,86.486,57600000.0
2007-09-27 17:25:00,86.5,86.517,86.394,86.418,65600000.0
2007-09-27 17:30:00,86.436,86.515,86.425,86.504,58600000.0
2007-09-27 17:35:00,86.511,86.516,86.476,86.508,68800000.0
2007-09-27 17:40:00,86.519,86.552,86.509,86.509,59200000.0
2007-09-27 17:45:00,86.469,86.524,86.432,86.524,65000000.0
2007-09-27 17:50:00,86.522,86.553,86.461,86.496,67200000.0
2007-09-27 17:55:00,86.52,86.597,86.414,86.533,62400000.0
2007-09-27 18:00:00,86.524,86.689,86.524,86.689,78800000.0
2007-09-27 18:05:00,86.692,86.698,86.613,86.652,67200000.0
2007-09-27 18:10:00,86.651,86.69,86.636,86.673,60800000.0
2007-09-27 18:15:00,86.658,86.668,86.6,86.6,67200000.0
2007-09-27 18:20:00,86.612,86.644,86.557,86.614,68600000.0
2007-09-27 18:25:00,86.62,86.648,86.6,86.643,64400000.0
2007-09-27 18:30:00,86.65,86.652,86.615,86.634,58600000.0
2007-09-27 18:35:00,86.63,86.636,86.581,86.635,69800000.0
2007-09-27 18:40:00,86.634,86.634,86.581,86.586,62800000.0
2007-09-27 18:45:00,86.598,86.618,86.587,86.61,59800000.0
2007-09-27 18:50:00,86.614,86.619,86.574,86.599,67000000.0
2007-09-27 18:55:00,86.604,86.605,86.55,86.579,67200000.0
2007-09-27 19:00:00,86.574,86.591,86.55,86.56,62800000.0
2007-09-27 19:05:00,86.563,86.638,86.545,86.632,72400000.0
2007-09-27 19:10:00,86.634,86.69,86.618,86.683,68800000.0
2007-09-27 19:15:00,86.685,86.687,86.66,86.687,72000000.0
2007-09-27 19:20:00,86.688,86.7,86.645,86.674,72400000.0
2007-09-27 19:25:00,86.669,86.669,86.605,86.632,64000000.0
2007-09-27 19:30:00,86.631,86.631,86.598,86.604,64400000.0
2007-09-27 19:35:00,86.59,86.613,86.522,86.532,61200000.0
2007-09-27 19:40:00,86.535,86.554,86.528,86.538,72000000.0
2007-09-27 19:45:00,86.533,86.541,86.49,86.515,64000000.0
2007-09-27 19:50:00,86.517,86.536,86.505,86.53,68800000.0
2007-09-27 19:55:00,86.539,86.588,86.537,86.574,64000000.0
2007-09-27 20:00:00,86.565,86.616,86.558,86.616,64000000.0
2007-09-27 20:05:00,86.628,86.711,86.628,86.706,61800000.0
2007-09-27 20:10:00,86.709,86.717,86.663,86.67,68800000.0
2007-09-27 20:15:00,86.674,86.674,86.628,86.639,60200000.0
2007-09-27 20:20:00,86.629,86.641,86.612,86.619,62400000.0
2007-09-27 20:25:00,86.625,86.654,86.603,86.603,70800000.0
2007-09-27 20:30:00,86.603,86.627,86.59,86.627,73000000.0
2007-09-27 20:35:00,86.617,86.66,86.617,86.641,72000000.0
2007-09-27 20:40:00,86.632,86.639,86.587,86.606,66000000.0
2007-09-27 20:45:00,86.593,86.633,86.567,86.622,61200000.0
2007-09-27 20:50:00,86.625,86.673,86.625,86.67,64000000.0
2007-09-27 20:55:00,86.665,86.724,86.661,86.724,72000000.0
2007-09-27 21:00:00,86.741,86.78,86.722,86.753,57600000.0
2007-09-27 21:05:00,86.755,86.763,86.715,86.715,71400000.0
2007-09-27 21:10:00,86.732,86.777,86.691,86.776,64800000.0
2007-09-27 21:15:00,86.781,86.785,86.729,86.732,68800000.0
2007-09-27 21:20:00,86.746,86.766,86.739,86.763,63400000.0
2007-09-27 21:25:00,86.75,86.776,86.73,86.751,67200000.0
2007-09-27 21:30:00,86.758,86.761,86.723,86.741,54400000.0
2007-09-27 21:35:00,86.734,86.734,86.597,86.601,67200000.0
2007-09-27 21:40:00,86.601,86.665,86.601,86.648,69200000.0
2007-09-27 21:45:00,86.63,86.662,86.574,86.66,62400000.0
2007-09-27 21:50:00,86.666,86.683,86.605,86.605,65600000.0
2007-09-27 21:55:00,86.595,86.643,86.591,86.631,56000000.0
2007-09-27 22:00:00,86.639,86.729,86.557,86.661,61800000.0
2007-09-27 22:05:00,86.714,86.747,86.714,86.74,64000000.0
2007-09-27 22:10:00,86.727,86.742,86.691,86.723,70400000.0
2007-09-27 22:15:00,86.721,86.721,86.67,86.689,62400000.0
2007-09-27 22:20:00,86.688,86.688,86.653,86.655,64000000.0
2007-09-27 22:25:00,86.664,86.68,86.641,86.677,62400000.0
2007-09-27 22:30:00,86.67,86.689,86.654,86.674,60200000.0
2007-09-27 22:35:00,86.664,86.69,86.642,86.658,51200000.0
2007-09-27 22:40:00,86.638,86.693,86.604,86.684,66600000.0
2007-09-27 22:45:00,86.689,86.696,86.649,86.661,66000000.0
2007-09-27 22:50:00,86.676,86.689,86.653,86.676,65600000.0
2007-09-27 22:55:00,86.679,86.691,86.627,86.682,54800000.0
2007-09-27 23:00:00,86.674,86.685,86.658,86.667,67200000.0
2007-09-27 23:05:00,86.662,86.707,86.662,86.685,64000000.0
2007-09-27 23:10:00,86.69,86.745,86.686,86.744,70400000.0
2007-09-27 23:15:00,86.748,86.787,86.709,86.735,59200000.0
2007-09-27 23:20:00,86.723,86.723,86.668,86.684,61800000.0
2007-09-27 23:25:00,86.684,86.687,86.596,86.64,59600000.0
2007-09-27 23:30:00,86.63,86.707,86.63,86.652,68800000.0
2007-09-27 23:35:00,86.672,86.725,86.634,86.725,64000000.0
2007-09-27 23:40:00,86.718,86.727,86.691,86.691,51200000.0
2007-09-27 23:45:00,86.678,86.696,86.641,86.66,61800000.0
2007-09-27 23:50:00,86.663,86.67,86.637,86.658,62800000.0
2007-09-27 23:55:00,86.659,86.694,86.656,86.656,64000000.0
2007-09-28 00:00:00,86.654,86.69,86.653,86.674,68800000.0
2007-09-28 00:05:00,86.682,86.699,86.658,86.693,56400000.0
2007-09-28 00:10:00,86.693,86.717,86.681,86.686,44800000.0
2007-09-28 00:15:00,86.682,86.706,86.659,86.685,60200000.0
2007-09-28 00:20:00,86.68,86.693,86.614,86.682,78400000.0
2007-09-28 00:25:00,86.675,86.686,86.619,86.68,51600000.0
2007-09-28 00:30:00,86.677,86.743,86.673,86.743,71400000.0
2007-09-28 00:35:00,86.75,86.803,86.735,86.803,62400000.0
2007-09-28 00:40:00,86.776,86.807,86.718,86.718,68800000.0
2007-09-28 00:45:00,86.81,87.013,86.81,86.983,63400000.0
2007-09-28 00:50:00,87.023,87.077,86.999,87.003,62800000.0
2007-09-28 00:55:00,86.997,87.011,86.876,86.988,64000000.0
2007-09-28 01:00:00,87.003,87.032,86.987,87.026,48400000.0
2007-09-28 01:05:00,87.033,87.101,86.953,87.08,56000000.0
2007-09-28 01:10:00,87.097,87.126,86.998,87.007,63400000.0
2007-09-28 01:15:00,87.018,87.029,86.991,87.001,57600000.0
2007-09-28 01:20:00,86.982,87.012,86.905,86.917,67600000.0
2007-09-28 01:25:00,86.922,86.957,86.884,86.893,65400000.0
2007-09-28 01:30:00,86.914,87.023,86.914,87.004,64000000.0
2007-09-28 01:35:00,87.003,87.01,86.899,87.01,65000000.0
2007-09-28 01:40:00,87.027,87.027,86.948,86.992,52800000.0
2007-09-28 01:45:00,86.975,87.043,86.975,87.024,57600000.0
2007-09-28 01:50:00,87.012,87.05,86.988,87.05,72000000.0
2007-09-28 01:55:00,87.046,87.052,87.007,87.007,68800000.0
2007-09-28 02:00:00,87.001,87.092,86.997,87.08,59200000.0
2007-09-28 02:05:00,87.086,87.182,87.051,87.182,73600000.0
2007-09-28 02:10:00,87.183,87.233,87.177,87.232,65800000.0
2007-09-28 02:15:00,87.244,87.291,87.241,87.254,55400000.0
2007-09-28 02:20:00,87.252,87.252,87.148,87.178,72000000.0
2007-09-28 02:25:00,87.184,87.186,87.146,87.146,68800000.0
2007-09-28 02:30:00,87.129,87.174,87.116,87.174,68800000.0
2007-09-28 02:35:00,87.18,87.212,87.167,87.178,60200000.0
2007-09-28 02:40:00,87.179,87.217,87.177,87.207,78400000.0
2007-09-28 02:45:00,87.204,87.238,87.165,87.165,67200000.0
2007-09-28 02:50:00,87.165,87.173,87.094,87.095,70400000.0
2007-09-28 02:55:00,87.077,87.144,87.077,87.083,52800000.0
2007-09-28 03:00:00,87.076,87.092,87.0,87.011,62400000.0
2007-09-28 03:05:00,87.018,87.119,87.018,87.089,64000000.0
2007-09-28 03:10:00,87.085,87.101,87.003,87.003,64000000.0
2007-09-28 03:15:00,87.0,87.027,86.978,86.987,78400000.0
2007-09-28 03:20:00,86.986,87.009,86.922,86.922,72400000.0
2007-09-28 03:25:00,86.909,86.909,86.839,86.839,68600000.0
2007-09-28 03:30:00,86.81,86.81,86.673,86.749,80000000.0
2007-09-28 03:35:00,86.752,86.755,86.603,86.624,70400000.0
2007-09-28 03:40:00,86.651,86.74,86.613,86.74,56400000.0
2007-09-28 03:45:00,86.731,86.795,86.717,86.789,63400000.0
2007-09-28 03:50:00,86.78,86.798,86.724,86.786,53800000.0
2007-09-28 03:55:00,86.809,86.815,86.749,86.755,63400000.0
2007-09-28 04:00:00,86.761,86.768,86.608,86.753,59200000.0
2007-09-28 04:05:00,86.753,86.809,86.713,86.793,60600000.0
2007-09-28 04:10:00,86.8,86.85,86.796,86.813,69800000.0
2007-09-28 04:15:00,86.822,86.838,86.772,86.775,96000000.0
2007-09-28 04:20:00,86.771,86.879,86.769,86.879,64000000.0
2007-09-28 04:25:00,86.887,86.889,86.827,86.872,67200000.0
2007-09-28 04:30:00,86.86,86.931,86.82,86.931,69200000.0
2007-09-28 04:35:00,86.944,87.005,86.943,86.995,65600000.0
2007-09-28 04:40:00,86.995,87.018,86.978,87.013,65400000.0
2007-09-28 04:45:00,87.007,87.007,86.95,86.958,64000000.0
2007-09-28 04:50:00,86.936,86.991,86.936,86.99,92800000.0
2007-09-28 04:55:00,87.01,87.057,87.01,87.038,76800000.0
2007-09-28 05:00:00,87.007,87.044,87.007,87.023,79400000.0
2007-09-28 05:05:00,87.033,87.033,86.989,86.991,48800000.0
2007-09-28 05:10:00,86.969,87.033,86.969,87.029,68800000.0
2007-09-28 05:15:00,87.037,87.038,86.987,86.998,74600000.0
2007-09-28 05:20:00,87.003,87.065,86.997,87.049,86400000.0
2007-09-28 05:25:00,87.054,87.069,87.021,87.036,67000000.0
2007-09-28 05:30:00,87.031,87.034,87.0,87.034,56400000.0
2007-09-28 05:35:00,87.039,87.091,87.039,87.081,60800000.0
2007-09-28 05:40:00,87.092,87.154,87.08,87.145,64000000.0
2007-09-28 05:45:00,87.152,87.196,87.143,87.196,62400000.0
2007-09-28 05:50:00,87.208,87.221,87.188,87.217,68000000.0
2007-09-28 05:55:00,87.22,87.234,87.18,87.22,73000000.0
2007-09-28 06:00:00,87.219,87.249,87.212,87.249,73000000.0
2007-09-28 06:05:00,87.25,87.275,87.234,87.275,65600000.0
2007-09-28 06:10:00,87.257,87.277,87.21,87.21,71200000.0
2007-09-28 06:15:00,87.206,87.235,87.145,87.219,63400000.0
2007-09-28 06:20:00,87.199,87.247,87.131,87.246,67200000.0
2007-09-28 06:25:00,87.236,87.244,87.125,87.188,72400000.0
2007-09-28 06:30:00,87.185,87.195,87.139,87.139,102400000.0
2007-09-28 06:35:00,87.124,87.164,87.124,87.143,63400000.0
2007-09-28 06:40:00,87.146,87.177,87.126,87.129,67200000.0
2007-09-28 06:45:00,87.142,87.186,87.142,87.154,67200000.0
2007-09-28 06:50:00,87.161,87.19,87.152,87.176,68200000.0
2007-09-28 06:55:00,87.177,87.207,87.177,87.199,72400000.0
2007-09-28 07:00:00,87.198,87.198,87.115,87.128,59600000.0
2007-09-28 07:05:00,87.121,87.126,87.053,87.053,81600000.0
2007-09-28 07:10:00,87.059,87.087,87.05,87.051,69200000.0
2007-09-28 07:15:00,87.054,87.066,87.016,87.019,56000000.0
2007-09-28 07:20:00,87.027,87.031,86.977,87.025,62400000.0
2007-09-28 07:25:00,87.019,87.048,87.011,87.04,70400000.0
2007-09-28 07:30:00,87.018,87.039,87.014,87.027,64000000.0
2007-09-28 07:35:00,87.034,87.08,87.019,87.069,78400000.0
2007-09-28 07:40:00,87.073,87.114,87.041,87.041,102400000.0
2007-09-28 07:45:00,87.045,87.063,86.984,87.041,71400000.0
2007-09-28 07:50:00,87.04,87.065,86.999,87.065,91200000.0
2007-09-28 07:55:00,87.076,87.153,87.075,87.107,92800000.0
2007-09-28 08:00:00,87.11,87.12,87.026,87.036,64000000.0
2007-09-28 08:05:00,87.046,87.061,87.0,87.059,67200000.0
2007-09-28 08:10:00,87.066,87.066,86.95,86.984,91000000.0
2007-09-28 08:15:00,86.987,87.059,86.977,87.003,55800000.0
2007-09-28 08:20:00,87.022,87.022,86.966,86.989,68800000.0
2007-09-28 08:25:00,87.016,87.044,86.998,87.035,60200000.0
2007-09-28 08:30:00,87.025,87.124,87.025,87.124,91600000.0
2007-09-28 08:35:00,87.095,87.095,87.022,87.034,110800000.0
2007-09-28 08:40:00,87.049,87.128,87.049,87.116,86400000.0
2007-09-28 08:45:00,87.129,87.144,87.048,87.085,78400000.0
2007-09-28 08:50:00,87.074,87.121,87.065,87.121,148600000.0
2007-09-28 08:55:00,87.123,87.149,87.101,87.101,109600000.0
2007-09-28 09:00:00,87.093,87.112,87.052,87.109,120800000.0
2007-09-28 09:05:00,87.118,87.201,87.118,87.19,126800000.0
2007-09-28 09:10:00,87.196,87.212,87.041,87.057,92800000.0
2007-09-28 09:15:00,87.07,87.073,87.025,87.028,295800000.0
2007-09-28 09:20:00,87.034,87.146,87.034,87.135,275600000.0
2007-09-28 09:25:00,87.121,87.143,87.09,87.143,169600000.0
2007-09-28 09:30:00,87.141,87.17,87.047,87.051,136000000.0
2007-09-28 09:35:00,87.057,87.085,87.018,87.078,188600000.0
2007-09-28 09:40:00,87.065,87.095,87.052,87.09,206200000.0
2007-09-28 09:45:00,87.077,87.111,87.072,87.11,87400000.0
2007-09-28 09:50:00,87.104,87.13,87.093,87.121,172200000.0
2007-09-28 09:55:00,87.111,87.111,87.02,87.047,178400000.0
2007-09-28 10:00:00,87.048,87.114,87.036,87.107,199800000.0
2007-09-28 10:05:00,87.117,87.186,87.105,87.161,177600000.0
2007-09-28 10:10:00,87.163,87.197,87.16,87.179,233400000.0
2007-09-28 10:15:00,87.188,87.19,87.137,87.141,149200000.0
2007-09-28 10:20:00,87.155,87.155,87.04,87.101,144000000.0
2007-09-28 10:25:00,87.119,87.165,87.093,87.157,259200000.0
2007-09-28 10:30:00,87.163,87.196,87.144,87.196,159200000.0
2007-09-28 10:35:00,87.181,87.201,87.156,87.2,88000000.0
2007-09-28 10:40:00,87.189,87.256,87.189,87.256,157200000.0
2007-09-28 10:45:00,87.262,87.303,87.26,87.263,141200000.0
2007-09-28 10:50:00,87.251,87.257,87.222,87.222,276800000.0
2007-09-28 10:55:00,87.198,87.229,87.18,87.228,209000000.0
2007-09-28 11:00:00,87.233,87.233,87.165,87.208,147200000.0
2007-09-28 11:05:00,87.221,87.221,87.114,87.118,195000000.0
2007-09-28 11:10:00,87.103,87.146,87.096,87.13,230800000.0
2007-09-28 11:15:00,87.114,87.114,87.029,87.04,213200000.0
2007-09-28 11:20:00,87.049,87.049,86.983,86.988,220400000.0
2007-09-28 11:25:00,86.971,87.051,86.97,87.031,160400000.0
2007-09-28 11:30:00,87.03,87.117,87.03,87.081,124800000.0
2007-09-28 11:35:00,87.064,87.112,87.047,87.055,140200000.0
2007-09-28 11:40:00,87.063,87.106,87.063,87.103,176000000.0
2007-09-28 11:45:00,87.11,87.136,87.076,87.114,172800000.0
2007-09-28 11:50:00,87.107,87.108,87.043,87.049,203400000.0
2007-09-28 11:55:00,87.039,87.047,87.002,87.002,223400000.0
2007-09-28 12:00:00,87.004,87.051,87.002,87.008,144000000.0
2007-09-28 12:05:00,87.022,87.043,86.992,87.003,128800000.0
2007-09-28 12:10:00,87.006,87.06,86.985,87.06,99200000.0
2007-09-28 12:15:00,87.044,87.173,87.041,87.173,158800000.0
2007-09-28 12:20:00,87.178,87.184,87.06,87.067,191800000.0
2007-09-28 12:25:00,87.063,87.185,87.039,87.062,259000000.0
2007-09-28 12:30:00,87.122,87.122,87.03,87.065,213000000.0
2007-09-28 12:35:00,87.061,87.073,87.018,87.042,126400000.0
2007-09-28 12:40:00,87.036,87.173,87.029,87.173,120000000.0
2007-09-28 12:45:00,87.174,87.174,87.14,87.152,158800000.0
2007-09-28 12:50:00,87.167,87.206,87.167,87.192,86400000.0
2007-09-28 12:55:00,87.195,87.231,87.19,87.205,91200000.0
2007-09-28 13:00:00,87.216,87.28,87.216,87.247,74600000.0
2007-09-28 13:05:00,87.251,87.26,87.231,87.242,103400000.0
2007-09-28 13:10:00,87.242,87.242,87.183,87.183,89600000.0
2007-09-28 13:15:00,87.176,87.272,87.17,87.271,120000000.0
2007-09-28 13:20:00,87.285,87.288,87.241,87.25,107200000.0
2007-09-28 13:25:00,87.257,87.277,87.197,87.202,140800000.0
2007-09-28 13:30:00,87.216,87.225,87.187,87.189,91200000.0
2007-09-28 13:35:00,87.185,87.19,87.154,87.166,139000000.0
2007-09-28 13:40:00,87.151,87.211,87.151,87.211,96400000.0
2007-09-28 13:45:00,87.216,87.223,87.161,87.214,102400000.0
2007-09-28 13:50:00,87.221,87.253,87.204,87.21,149800000.0
2007-09-28 13:55:00,87.206,87.233,87.205,87.227,120000000.0
2007-09-28 14:00:00,87.232,87.232,87.184,87.204,104000000.0
2007-09-28 14:05:00,87.222,87.249,87.211,87.249,91200000.0
2007-09-28 14:10:00,87.242,87.242,87.2,87.221,88400000.0
2007-09-28 14:15:00,87.231,87.24,87.223,87.237,128400000.0
2007-09-28 14:20:00,87.239,87.241,87.181,87.189,116800000.0
2007-09-28 14:25:00,87.196,87.196,87.07,87.07,67200000.0
2007-09-28 14:30:00,87.076,87.222,87.002,87.208,75200000.0
2007-09-28 14:35:00,87.202,87.202,87.124,87.136,65600000.0
2007-09-28 14:40:00,87.135,87.139,87.038,87.129,69200000.0
2007-09-28 14:45:00,87.119,87.163,87.103,87.151,70400000.0
2007-09-28 14:50:00,87.132,87.132,87.053,87.06,69600000.0
2007-09-28 14:55:00,87.072,87.085,87.029,87.041,67000000.0
2007-09-28 15:00:00,87.042,87.066,86.991,87.06,72000000.0
2007-09-28 15:05:00,87.049,87.098,87.029,87.09,60200000.0
2007-09-28 15:10:00,87.084,87.088,87.019,87.052,68800000.0
2007-09-28 15:15:00,87.047,87.079,87.024,87.071,73600000.0
2007-09-28 15:20:00,87.06,87.137,86.95,87.079,67200000.0
2007-09-28 15:25:00,87.066,87.114,87.045,87.077,70400000.0
2007-09-28 15:30:00,87.079,87.099,87.048,87.051,64000000.0
2007-09-28 15:35:00,87.044,87.125,87.031,87.104,73600000.0
2007-09-28 15:40:00,87.126,87.209,87.101,87.122,72000000.0
2007-09-28 15:45:00,87.125,87.136,87.101,87.122,59600000.0
2007-09-28 15:50:00,87.107,87.11,87.058,87.071,67200000.0
2007-09-28 15:55:00,87.086,87.28,87.079,87.28,65400000.0
2007-09-28 16:00:00,87.249,87.253,87.179,87.23,64000000.0
2007-09-28 16:05:00,87.241,87.257,87.216,87.243,65000000.0
2007-09-28 16:10:00,87.231,87.231,87.134,87.134,67200000.0
2007-09-28 16:15:00,87.141,87.168,87.123,87.144,67200000.0
2007-09-28 16:20:00,87.149,87.206,87.108,87.108,57600000.0
2007-09-28 16:25:00,87.083,87.17,87.072,87.164,68800000.0
2007-09-28 16:30:00,87.157,87.157,87.009,87.022,72400000.0
2007-09-28 16:35:00,87.02,87.02,86.941,86.982,64000000.0
2007-09-28 16:40:00,86.995,87.021,86.913,86.976,65600000.0
2007-09-28 16:45:00,86.965,87.05,86.921,86.921,66600000.0
2007-09-28 16:50:00,86.918,86.951,86.808,86.94,81600000.0
2007-09-28 16:55:00,86.969,87.025,86.839,86.839,68800000.0
2007-09-28 17:00:00,86.848,86.931,86.811,86.925,68800000.0
2007-09-28 17:05:00,86.929,86.971,86.9,86.928,73600000.0
2007-09-28 17:10:00,86.918,86.979,86.906,86.971,62400000.0
2007-09-28 17:15:00,86.982,86.998,86.942,86.993,62200000.0
2007-09-28 17:20:00,86.984,87.023,86.922,86.995,57400000.0
2007-09-28 17:25:00,86.993,87.01,86.875,86.893,65600000.0
2007-09-28 17:30:00,86.902,86.973,86.893,86.914,59200000.0
2007-09-28 17:35:00,86.904,86.975,86.904,86.975,68800000.0
2007-09-28 17:40:00,86.967,86.992,86.957,86.967,57400000.0
2007-09-28 17:45:00,86.993,87.014,86.908,86.92,65600000.0
2007-09-28 17:50:00,86.906,86.939,86.893,86.938,67200000.0
2007-09-28 17:55:00,86.975,87.013,86.904,86.95,62800000.0
2007-09-28 18:00:00,86.926,86.966,86.806,86.957,77800000.0
2007-09-28 18:05:00,86.956,86.973,86.91,86.911,68000000.0
2007-09-28 18:10:00,86.916,87.0,86.914,86.972,60800000.0
2007-09-28 18:15:00,86.96,86.973,86.913,86.954,67000000.0
2007-09-28 18:20:00,86.959,87.033,86.941,86.954,68600000.0
2007-09-28 18:25:00,86.958,86.961,86.93,86.946,64000000.0
2007-09-28 18:30:00,86.954,86.98,86.919,86.934,58600000.0
2007-09-28 18:35:00,86.931,86.959,86.894,86.897,71200000.0
2007-09-28 18:40:00,86.896,86.91,86.837,86.861,62400000.0
2007-09-28 18:45:00,86.862,86.902,86.856,86.879,60800000.0
2007-09-28 18:50:00,86.872,86.88,86.71,86.71,67200000.0
2007-09-28 18:55:00,86.707,86.794,86.707,86.79,67200000.0
2007-09-28 19:00:00,86.79,86.811,86.779,86.801,64000000.0
2007-09-28 19:05:00,86.816,86.857,86.807,86.838,71400000.0
2007-09-28 19:10:00,86.837,86.84,86.791,86.803,69200000.0
2007-09-28 19:15:00,86.788,86.821,86.788,86.801,71800000.0
2007-09-28 19:20:00,86.791,86.878,86.754,86.878,73000000.0
2007-09-28 19:25:00,86.868,86.868,86.817,86.838,64000000.0
2007-09-28 19:30:00,86.842,86.882,86.842,86.863,64000000.0
2007-09-28 19:35:00,86.861,86.874,86.823,86.836,68800000.0
2007-09-28 19:40:00,86.811,86.856,86.779,86.856,72000000.0
2007-09-28 19:45:00,86.87,86.9,86.754,86.754,64400000.0
2007-09-28 19:50:00,86.755,86.799,86.755,86.79,69200000.0
2007-09-28 19:55:00,86.793,86.828,86.765,86.783,59600000.0
2007-09-28 20:00:00,86.785,86.899,86.774,86.899,64400000.0
2007-09-28 20:05:00,86.891,86.906,86.859,86.899,62200000.0
2007-09-28 20:10:00,86.885,86.923,86.836,86.837,68800000.0
2007-09-28 20:15:00,86.836,86.89,86.833,86.876,61200000.0
2007-09-28 20:20:00,86.859,86.895,86.848,86.874,62400000.0
2007-09-28 20:25:00,86.875,86.884,86.778,86.778,69800000.0
2007-09-28 20:30:00,86.76,86.766,86.658,86.666,73600000.0
2007-09-28 20:35:00,86.671,86.73,86.637,86.72,72000000.0
2007-09-28 20:40:00,86.727,86.817,86.717,86.806,65600000.0
2007-09-28 20:45:00,86.82,86.974,86.813,86.974,60800000.0
2007-09-28 20:50:00,86.98,86.98,86.86,86.913,64000000.0
2007-09-28 20:55:00,86.905,86.905,86.811,86.904,71800000.0
2007-09-28 21:00:00,86.962,86.963,86.922,86.933,57000000.0
2007-09-28 21:05:00,86.921,86.921,86.836,86.836,72000000.0
2007-09-28 21:10:00,86.842,86.847,86.766,86.778,64000000.0
2007-09-28 21:15:00,86.796,86.871,86.792,86.867,69200000.0
2007-09-28 21:20:00,86.864,86.914,86.864,86.91,63400000.0
2007-09-28 21:25:00,86.907,86.913,86.864,86.909,67200000.0
2007-09-28 21:30:00,86.909,86.95,86.909,86.944,57600000.0
2007-09-28 21:35:00,86.942,86.964,86.928,86.938,64000000.0
2007-09-28 21:40:00,86.939,86.967,86.932,86.932,59200000.0
2007-09-28 21:45:00,86.932,86.991,86.888,86.972,62400000.0
2007-09-28 21:50:00,86.988,87.01,86.985,87.01,66000000.0
2007-09-28 21:55:00,87.022,87.025,86.991,87.011,56000000.0
2007-09-28 22:00:00,87.006,87.071,86.956,86.974,61800000.0
2007-09-28 22:05:00,87.034,87.042,87.008,87.02,64000000.0
2007-09-28 22:10:00,87.019,87.068,87.004,87.023,74600000.0
2007-09-28 22:15:00,87.027,87.049,87.0,87.014,62400000.0
2007-09-28 22:20:00,87.018,87.103,87.015,87.097,64400000.0
2007-09-28 22:25:00,87.023,87.023,86.931,86.934,62400000.0
2007-09-28 22:30:00,86.929,86.944,86.805,86.943,60800000.0
2007-09-28 22:35:00,86.938,87.055,86.938,87.042,62400000.0
2007-09-28 22:40:00,87.035,87.092,87.023,87.085,67200000.0
2007-09-28 22:45:00,87.081,87.094,86.997,87.053,62400000.0
2007-09-28 22:50:00,87.051,87.052,86.884,86.892,65600000.0
2007-09-28 22:55:00,86.9,86.943,86.892,86.933,54400000.0
2007-09-30 23:00:00,87.199,87.215,87.171,87.183,67200000.0
2007-09-30 23:05:00,87.19,87.203,87.185,87.203,28200000.0
2007-09-30 23:10:00,87.19,87.234,87.178,87.219,70200000.0
2007-09-30 23:15:00,87.238,87.241,87.168,87.218,56400000.0
2007-09-30 23:20:00,87.22,87.238,87.208,87.222,49000000.0
2007-09-30 23:25:00,87.229,87.229,87.137,87.197,58000000.0
2007-09-30 23:30:00,87.199,87.229,87.185,87.193,48000000.0
2007-09-30 23:35:00,87.222,87.235,87.142,87.23,63400000.0
2007-09-30 23:40:00,87.211,87.234,87.189,87.21,64000000.0
2007-09-30 23:45:00,87.2,87.242,87.195,87.242,38400000.0
2007-09-30 23:50:00,87.228,87.251,87.184,87.244,61800000.0
2007-09-30 23:55:00,87.24,87.243,87.205,87.226,50000000.0
2007-10-01 00:00:00,87.23,87.237,87.184,87.216,68800000.0
2007-10-01 00:05:00,86.935,87.235,86.905,87.171,56000000.0
2007-10-01 00:10:00,87.13,87.159,87.106,87.122,41400000.0
2007-10-01 00:15:00,87.128,87.128,87.079,87.117,60800000.0
2007-10-01 00:20:00,87.116,87.214,87.067,87.214,70400000.0
2007-10-01 00:25:00,87.204,87.216,87.152,87.212,52800000.0
2007-10-01 00:30:00,87.218,87.252,87.206,87.223,72000000.0
2007-10-01 00:35:00,87.219,87.219,87.194,87.198,62400000.0
2007-10-01 00:40:00,87.185,87.187,87.121,87.121,69600000.0
2007-10-01 00:45:00,87.109,87.118,87.093,87.097,56000000.0
2007-10-01 00:50:00,87.099,87.121,87.078,87.086,64000000.0
2007-10-01 00:55:00,87.091,87.124,87.009,87.107,64000000.0
2007-10-01 01:00:00,87.127,87.133,87.061,87.128,47400000.0
2007-10-01 01:05:00,87.134,87.135,87.036,87.082,56000000.0
2007-10-01 01:10:00,87.084,87.145,87.084,87.13,63400000.0
2007-10-01 01:15:00,87.152,87.17,87.126,87.142,57000000.0
2007-10-01 01:20:00,87.145,87.163,87.131,87.158,66600000.0
2007-10-01 01:25:00,87.162,87.224,87.158,87.224,65600000.0
2007-10-01 01:30:00,87.222,87.248,87.218,87.241,63400000.0
2007-10-01 01:35:00,87.252,87.298,87.18,87.288,65600000.0
2007-10-01 01:40:00,87.299,87.32,87.245,87.299,52800000.0
2007-10-01 01:45:00,87.295,87.301,87.24,87.257,57000000.0
2007-10-01 01:50:00,87.202,87.208,87.152,87.168,72800000.0
2007-10-01 01:55:00,87.17,87.318,87.17,87.318,68800000.0
2007-10-01 02:00:00,87.31,87.321,87.258,87.265,68600000.0
2007-10-01 02:05:00,87.252,87.315,87.251,87.296,72400000.0
2007-10-01 02:10:00,87.3,87.334,87.249,87.259,57600000.0
2007-10-01 02:15:00,87.261,87.302,87.199,87.302,52800000.0
2007-10-01 02:20:00,87.296,87.307,87.21,87.305,65000000.0
2007-10-01 02:25:00,87.303,87.366,87.301,87.349,64000000.0
2007-10-01 02:30:00,87.336,87.369,87.334,87.362,65000000.0
2007-10-01 02:35:00,87.357,87.391,87.357,87.377,67200000.0
2007-10-01 02:40:00,87.382,87.388,87.348,87.348,57600000.0
2007-10-01 02:45:00,87.354,87.398,87.351,87.379,64400000.0
2007-10-01 02:50:00,87.397,87.452,87.359,87.438,56000000.0
2007-10-01 02:55:00,87.412,87.424,87.384,87.41,48000000.0
2007-10-01 03:00:00,87.425,87.472,87.385,87.441,63400000.0
2007-10-01 03:05:00,87.447,87.454,87.411,87.426,61800000.0
2007-10-01 03:10:00,87.408,87.416,87.39,87.396,55800000.0
2007-10-01 03:15:00,87.399,87.424,87.35,87.369,68800000.0
2007-10-01 03:20:00,87.406,87.49,87.406,87.443,61800000.0
2007-10-01 03:25:00,87.445,87.448,87.397,87.404,71400000.0
2007-10-01 03:30:00,87.404,87.404,87.34,87.36,52800000.0
2007-10-01 03:35:00,87.368,87.368,87.261,87.324,70400000.0
2007-10-01 03:40:00,87.33,87.399,87.327,87.38,60200000.0
2007-10-01 03:45:00,87.388,87.4,87.378,87.399,36200000.0
2007-10-01 03:50:00,87.395,87.415,87.387,87.405,56000000.0
2007-10-01 03:55:00,87.401,87.453,87.397,87.432,68800000.0
2007-10-01 04:00:00,87.427,87.43,87.385,87.429,64000000.0
2007-10-01 04:05:00,87.434,87.439,87.405,87.405,62400000.0
2007-10-01 04:10:00,87.418,87.475,87.397,87.469,62400000.0
2007-10-01 04:15:00,87.464,87.478,87.452,87.471,64000000.0
2007-10-01 04:20:00,87.46,87.49,87.366,87.49,64000000.0
2007-10-01 04:25:00,87.494,87.522,87.491,87.522,62800000.0
2007-10-01 04:30:00,87.51,87.549,87.44,87.541,59600000.0
2007-10-01 04:35:00,87.56,87.606,87.553,87.605,62800000.0
2007-10-01 04:40:00,87.61,87.633,87.589,87.627,56000000.0
2007-10-01 04:45:00,87.629,87.635,87.588,87.608,70400000.0
2007-10-01 04:50:00,87.605,87.656,87.578,87.644,64000000.0
2007-10-01 04:55:00,87.652,87.713,87.642,87.712,67200000.0
2007-10-01 05:00:00,87.715,87.789,87.699,87.719,54400000.0
2007-10-01 05:05:00,87.71,87.75,87.692,87.742,65600000.0
2007-10-01 05:10:00,87.759,87.774,87.732,87.77,62400000.0
2007-10-01 05:15:00,87.77,87.784,87.699,87.771,67200000.0
2007-10-01 05:20:00,87.771,87.869,87.771,87.867,62800000.0
2007-10-01 05:25:00,87.88,87.933,87.869,87.905,60800000.0
2007-10-01 05:30:00,87.916,87.937,87.87,87.886,62400000.0
2007-10-01 05:35:00,87.876,87.903,87.871,87.896,64000000.0
2007-10-01 05:40:00,87.898,87.91,87.885,87.896,62400000.0
2007-10-01 05:45:00,87.919,87.972,87.919,87.972,70800000.0
2007-10-01 05:50:00,88.019,88.132,88.01,88.132,64400000.0
2007-10-01 05:55:00,88.09,88.163,87.992,88.004,62400000.0
2007-10-01 06:00:00,88.02,88.051,87.982,88.011,56000000.0
2007-10-01 06:05:00,87.994,88.03,87.97,87.983,65600000.0
2007-10-01 06:10:00,87.978,88.025,87.894,88.0,61800000.0
2007-10-01 06:15:00,87.985,88.031,87.97,88.0,59200000.0
2007-10-01 06:20:00,87.997,88.111,87.987,88.101,64000000.0
2007-10-01 06:25:00,88.096,88.107,88.056,88.076,44200000.0
2007-10-01 06:30:00,88.051,88.056,87.915,87.929,67200000.0
2007-10-01 06:35:00,87.923,87.925,87.847,87.858,64000000.0
2007-10-01 06:40:00,87.887,87.908,87.797,87.797,68800000.0
2007-10-01 06:45:00,87.806,87.869,87.792,87.834,64800000.0
2007-10-01 06:50:00,87.833,87.892,87.833,87.854,72400000.0
2007-10-01 06:55:00,87.857,87.873,87.837,87.873,56400000.0
2007-10-01 07:00:00,87.874,87.874,87.836,87.864,71400000.0
2007-10-01 07:05:00,87.864,87.882,87.828,87.879,63400000.0
2007-10-01 07:10:00,87.882,87.914,87.833,87.905,60800000.0
2007-10-01 07:15:00,87.9,87.91,87.886,87.895,65600000.0
2007-10-01 07:20:00,87.902,87.949,87.892,87.941,72000000.0
2007-10-01 07:25:00,87.948,87.967,87.895,87.935,73000000.0
2007-10-01 07:30:00,87.934,87.963,87.928,87.963,70400000.0
2007-10-01 07:35:00,87.967,87.974,87.92,87.928,62400000.0
2007-10-01 07:40:00,87.93,87.962,87.923,87.957,60800000.0
2007-10-01 07:45:00,87.948,87.989,87.926,87.981,69000000.0
2007-10-01 07:50:00,87.98,88.087,87.976,88.087,62400000.0
2007-10-01 07:55:00,88.079,88.125,88.055,88.125,64000000.0
2007-10-01 08:00:00,88.13,88.147,88.118,88.124,59200000.0
2007-10-01 08:05:00,88.122,88.124,88.052,88.052,68200000.0
2007-10-01 08:10:00,88.039,88.117,88.039,88.111,64000000.0
2007-10-01 08:15:00,88.135,88.208,88.131,88.176,72000000.0
2007-10-01 08:20:00,88.168,88.197,88.158,88.196,60800000.0
2007-10-01 08:25:00,88.196,88.207,88.178,88.196,64000000.0
2007-10-01 08:30:00,88.188,88.222,88.179,88.214,64400000.0
2007-10-01 08:35:00,88.197,88.197,88.157,88.191,73600000.0
2007-10-01 08:40:00,88.196,88.198,88.161,88.184,70800000.0
2007-10-01 08:45:00,88.183,88.202,88.106,88.106,68200000.0
2007-10-01 08:50:00,88.1,88.158,88.091,88.14,72000000.0
2007-10-01 08:55:00,88.135,88.137,88.098,88.098,64000000.0
2007-10-01 09:00:00,88.099,88.15,88.072,88.145,67200000.0
2007-10-01 09:05:00,88.133,88.133,88.038,88.048,67200000.0
2007-10-01 09:10:00,88.041,88.142,88.019,88.142,60800000.0
2007-10-01 09:15:00,88.161,88.221,88.133,88.207,62400000.0
2007-10-01 09:20:00,88.219,88.241,88.204,88.225,70400000.0
2007-10-01 09:25:00,88.239,88.285,88.231,88.24,59200000.0
2007-10-01 09:30:00,88.254,88.283,88.214,88.214,64000000.0
2007-10-01 09:35:00,88.201,88.25,88.157,88.237,68200000.0
2007-10-01 09:40:00,88.268,88.319,88.236,88.304,67000000.0
2007-10-01 09:45:00,88.309,88.319,88.054,88.054,60200000.0
2007-10-01 09:50:00,88.103,88.242,88.103,88.242,67600000.0
2007-10-01 09:55:00,88.238,88.246,88.06,88.146,78400000.0
2007-10-01 10:00:00,88.143,88.167,88.054,88.146,62400000.0
2007-10-01 10:05:00,88.131,88.131,88.064,88.127,67000000.0
2007-10-01 10:10:00,88.154,88.154,88.093,88.101,65600000.0
2007-10-01 10:15:00,88.092,88.125,88.092,88.122,59600000.0
2007-10-01 10:20:00,88.121,88.16,88.1,88.152,68800000.0
2007-10-01 10:25:00,88.154,88.154,88.082,88.082,58000000.0
2007-10-01 10:30:00,88.065,88.225,88.065,88.225,65600000.0
2007-10-01 10:35:00,88.227,88.23,88.114,88.23,57600000.0
2007-10-01 10:40:00,88.252,88.258,88.188,88.249,64400000.0
2007-10-01 10:45:00,88.243,88.326,88.243,88.313,62400000.0
2007-10-01 10:50:00,88.339,88.346,88.269,88.322,73000000.0
2007-10-01 10:55:00,88.33,88.366,88.27,88.306,69200000.0
2007-10-01 11:00:00,88.332,88.378,88.324,88.378,68800000.0
2007-10-01 11:05:00,88.419,88.444,88.327,88.439,81600000.0
2007-10-01 11:10:00,88.451,88.482,88.43,88.482,67200000.0
2007-10-01 11:15:00,88.474,88.507,88.468,88.481,65600000.0
2007-10-01 11:20:00,88.471,88.549,88.446,88.549,63800000.0
2007-10-01 11:25:00,88.549,88.561,88.536,88.555,71400000.0
2007-10-01 11:30:00,88.547,88.56,88.473,88.473,68600000.0
2007-10-01 11:35:00,88.471,88.492,88.458,88.468,58000000.0
2007-10-01 11:40:00,88.45,88.51,88.45,88.46,67200000.0
2007-10-01 11:45:00,88.451,88.451,88.395,88.43,67200000.0
2007-10-01 11:50:00,88.427,88.452,88.401,88.45,65600000.0
2007-10-01 11:55:00,88.452,88.459,88.387,88.424,64000000.0
2007-10-01 12:00:00,88.419,88.448,88.414,88.441,66000000.0
2007-10-01 12:05:00,88.412,88.487,88.39,88.471,67200000.0
2007-10-01 12:10:00,88.473,88.579,88.464,88.537,59600000.0
2007-10-01 12:15:00,88.548,88.6,88.507,88.592,72000000.0
2007-10-01 12:20:00,88.604,88.604,88.554,88.57,73400000.0
2007-10-01 12:25:00,88.566,88.631,88.566,88.612,64000000.0
2007-10-01 12:30:00,88.633,88.645,88.57,88.572,69800000.0
2007-10-01 12:35:00,88.583,88.633,88.542,88.625,67200000.0
2007-10-01 12:40:00,88.62,88.634,88.601,88.61,73400000.0
2007-10-01 12:45:00,88.605,88.638,88.601,88.638,69200000.0
2007-10-01 12:50:00,88.63,88.645,88.583,88.583,60200000.0
2007-10-01 12:55:00,88.572,88.642,88.544,88.623,70800000.0
2007-10-01 13:00:00,88.636,88.636,88.49,88.495,66600000.0
2007-10-01 13:05:00,88.469,88.469,88.252,88.284,68800000.0
2007-10-01 13:10:00,88.292,88.305,88.23,88.23,70400000.0
2007-10-01 13:15:00,88.249,88.249,88.126,88.126,69000000.0
2007-10-01 13:20:00,88.112,88.112,87.796,87.801,66000000.0
2007-10-01 13:25:00,87.759,87.773,87.449,87.594,74600000.0
2007-10-01 13:30:00,87.634,87.861,87.634,87.842,67200000.0
2007-10-01 13:35:00,87.832,87.832,87.692,87.702,116200000.0
2007-10-01 13:40:00,87.695,87.827,87.695,87.827,127800000.0
2007-10-01 13:45:00,87.867,87.899,87.833,87.884,88000000.0
2007-10-01 13:50:00,87.869,87.869,87.785,87.855,91600000.0
2007-10-01 13:55:00,87.857,87.926,87.857,87.924,103800000.0
2007-10-01 14:00:00,87.923,87.935,87.886,87.935,118800000.0
2007-10-01 14:05:00,87.935,88.043,87.922,88.032,149800000.0
2007-10-01 14:10:00,88.042,88.285,88.042,88.24,102800000.0
2007-10-01 14:15:00,88.219,88.219,88.151,88.217,95400000.0
2007-10-01 14:20:00,88.237,88.266,88.221,88.258,139200000.0
2007-10-01 14:25:00,88.276,88.324,88.211,88.216,91000000.0
2007-10-01 14:30:00,88.211,88.243,88.21,88.223,140200000.0
2007-10-01 14:35:00,88.23,88.383,88.23,88.344,107200000.0
2007-10-01 14:40:00,88.333,88.35,88.242,88.245,120000000.0
2007-10-01 14:45:00,88.265,88.335,88.265,88.335,89600000.0
2007-10-01 14:50:00,88.337,88.44,88.319,88.44,103400000.0
2007-10-01 14:55:00,88.435,88.481,88.406,88.416,75600000.0
2007-10-01 15:00:00,88.408,88.415,88.279,88.285,91600000.0
2007-10-01 15:05:00,88.29,88.299,88.254,88.281,86400000.0
2007-10-01 15:10:00,88.293,88.298,88.197,88.197,160200000.0
2007-10-01 15:15:00,88.199,88.199,88.025,88.103,120000000.0
2007-10-01 15:20:00,88.116,88.133,88.039,88.1,126400000.0
2007-10-01 15:25:00,88.112,88.161,88.062,88.155,212200000.0
2007-10-01 15:30:00,88.082,88.244,88.072,88.235,258400000.0
2007-10-01 15:35:00,88.257,88.398,88.245,88.377,192200000.0
2007-10-01 15:40:00,88.354,88.376,88.307,88.354,157600000.0
2007-10-01 15:45:00,88.35,88.415,88.333,88.394,99200000.0
2007-10-01 15:50:00,88.398,88.398,88.339,88.354,126800000.0
2007-10-01 15:55:00,88.354,88.443,88.354,88.443,143400000.0
2007-10-01 16:00:00,88.417,88.446,88.386,88.393,223400000.0
2007-10-01 16:05:00,88.378,88.458,88.349,88.448,203600000.0
2007-10-01 16:10:00,88.462,88.601,88.462,88.496,172200000.0
2007-10-01 16:15:00,88.503,88.541,88.442,88.442,176000000.0
2007-10-01 16:20:00,88.44,88.484,88.44,88.472,141000000.0
2007-10-01 16:25:00,88.475,88.482,88.387,88.387,124200000.0
2007-10-01 16:30:00,88.394,88.473,88.394,88.473,159400000.0
2007-10-01 16:35:00,88.504,88.59,88.504,88.581,220000000.0
2007-10-01 16:40:00,88.579,88.579,88.49,88.49,211600000.0
2007-10-01 16:45:00,88.493,88.553,88.493,88.553,230200000.0
2007-10-01 16:50:00,88.566,88.602,88.52,88.531,195600000.0
2007-10-01 16:55:00,88.528,88.532,88.374,88.394,146600000.0
2007-10-01 17:00:00,88.403,88.428,88.384,88.391,210000000.0
2007-10-01 17:05:00,88.405,88.491,88.39,88.452,276000000.0
2007-10-01 17:10:00,88.45,88.514,88.437,88.499,141600000.0
2007-10-01 17:15:00,88.497,88.604,88.481,88.602,157200000.0
2007-10-01 17:20:00,88.602,88.606,88.554,88.595,88000000.0
2007-10-01 17:25:00,88.588,88.642,88.571,88.616,158200000.0
2007-10-01 17:30:00,88.605,88.671,88.605,88.665,258400000.0
2007-10-01 17:35:00,88.685,88.688,88.618,88.676,143800000.0
2007-10-01 17:40:00,88.68,88.687,88.641,88.665,148800000.0
2007-10-01 17:45:00,88.663,88.741,88.663,88.735,234400000.0
2007-10-01 17:50:00,88.744,88.839,88.735,88.807,177000000.0
2007-10-01 17:55:00,88.82,88.82,88.707,88.719,202000000.0
2007-10-01 18:00:00,88.711,88.716,88.613,88.675,177400000.0
2007-10-01 18:05:00,88.68,88.717,88.656,88.656,173200000.0
2007-10-01 18:10:00,88.65,88.65,88.586,88.597,87200000.0
2007-10-01 18:15:00,88.601,88.628,88.539,88.623,206600000.0
2007-10-01 18:20:00,88.628,88.632,88.589,88.604,188000000.0
2007-10-01 18:25:00,88.6,88.621,88.545,88.545,135400000.0
2007-10-01 18:30:00,88.512,88.56,88.485,88.56,169000000.0
2007-10-01 18:35:00,88.563,88.591,88.555,88.572,275400000.0
2007-10-01 18:40:00,88.56,88.585,88.536,88.544,296000000.0
2007-10-01 18:45:00,88.537,88.568,88.525,88.529,93200000.0
2007-10-01 18:50:00,88.547,88.566,88.526,88.566,126800000.0
2007-10-01 18:55:00,88.556,88.557,88.514,88.528,121600000.0
2007-10-01 19:00:00,88.513,88.535,88.502,88.502,108800000.0
2007-10-01 19:05:00,88.497,88.497,88.467,88.473,148800000.0
2007-10-01 19:10:00,88.484,88.487,88.469,88.471,78400000.0
2007-10-01 19:15:00,88.463,88.498,88.443,88.496,86400000.0
2007-10-01 19:20:00,88.499,88.528,88.485,88.528,110400000.0
2007-10-01 19:25:00,88.535,88.646,88.53,88.637,92800000.0
2007-10-01 19:30:00,88.646,88.646,88.602,88.634,60800000.0
2007-10-01 19:35:00,88.635,88.665,88.602,88.612,68800000.0
2007-10-01 19:40:00,88.6,88.673,88.6,88.673,56000000.0
2007-10-01 19:45:00,88.664,88.704,88.644,88.654,89400000.0
2007-10-01 19:50:00,88.658,88.682,88.638,88.667,67200000.0
2007-10-01 19:55:00,88.681,88.754,88.681,88.753,64000000.0
2007-10-01 20:00:00,88.746,88.773,88.741,88.766,92800000.0
2007-10-01 20:05:00,88.773,88.78,88.73,88.736,90000000.0
2007-10-01 20:10:00,88.715,88.736,88.653,88.709,72000000.0
2007-10-01 20:15:00,88.685,88.721,88.681,88.721,102400000.0
2007-10-01 20:20:00,88.73,88.732,88.666,88.666,78400000.0
2007-10-01 20:25:00,88.662,88.687,88.659,88.659,64400000.0
2007-10-01 20:30:00,88.657,88.683,88.645,88.659,70800000.0
2007-10-01 20:35:00,88.659,88.673,88.644,88.673,61800000.0
2007-10-01 20:40:00,88.681,88.707,88.681,88.695,56000000.0
2007-10-01 20:45:00,88.692,88.706,88.665,88.692,68800000.0
2007-10-01 20:50:00,88.699,88.741,88.694,88.726,81000000.0
2007-10-01 20:55:00,88.737,88.744,88.681,88.711,59600000.0
2007-10-01 21:00:00,88.707,88.707,88.662,88.692,72200000.0
2007-10-01 21:05:00,88.673,88.682,88.651,88.679,68800000.0
2007-10-01 21:10:00,88.681,88.703,88.663,88.687,67200000.0
2007-10-01 21:15:00,88.683,88.683,88.569,88.583,60800000.0
2007-10-01 21:20:00,88.57,88.643,88.57,88.614,64000000.0
2007-10-01 21:25:00,88.61,88.61,88.568,88.587,101800000.0
2007-10-01 21:30:00,88.607,88.644,88.58,88.628,72400000.0
2007-10-01 21:35:00,88.618,88.63,88.538,88.624,67200000.0
2007-10-01 21:40:00,88.604,88.638,88.545,88.607,64000000.0
2007-10-01 21:45:00,88.602,88.646,88.602,88.634,69800000.0
2007-10-01 21:50:00,88.642,88.651,88.617,88.624,56000000.0
2007-10-01 21:55:00,88.614,88.636,88.603,88.607,73600000.0
2007-10-01 22:00:00,88.599,88.636,88.595,88.624,62400000.0
2007-10-01 22:05:00,88.621,88.641,88.602,88.641,68800000.0
2007-10-01 22:10:00,88.643,88.65,88.615,88.643,62400000.0
2007-10-01 22:15:00,88.626,88.626,88.513,88.585,64000000.0
2007-10-01 22:20:00,88.584,88.626,88.584,88.611,60200000.0
2007-10-01 22:25:00,88.61,88.622,88.58,88.58,56000000.0
2007-10-01 22:30:00,88.597,88.611,88.569,88.602,54800000.0
2007-10-01 22:35:00,88.594,88.6,88.558,88.582,86400000.0
2007-10-01 22:40:00,88.6,88.647,88.56,88.647,75600000.0
2007-10-01 22:45:00,88.654,88.668,88.634,88.667,68800000.0
2007-10-01 22:50:00,88.692,88.715,88.655,88.655,49600000.0
2007-10-01 22:55:00,88.619,88.691,88.619,88.67,80000000.0
2007-10-01 23:00:00,88.682,88.69,88.61,88.668,76800000.0
2007-10-01 23:05:00,88.675,88.697,88.646,88.646,92800000.0
2007-10-01 23:10:00,88.654,88.699,88.653,88.691,64000000.0
2007-10-01 23:15:00,88.693,88.699,88.643,88.665,66000000.0
2007-10-01 23:20:00,88.678,88.686,88.627,88.65,66000000.0
2007-10-01 23:25:00,88.642,88.673,88.588,88.667,68200000.0
2007-10-01 23:30:00,88.679,88.697,88.666,88.688,67600000.0
2007-10-01 23:35:00,88.684,88.693,88.66,88.693,64000000.0
2007-10-01 23:40:00,88.685,88.712,88.66,88.712,96000000.0
2007-10-01 23:45:00,88.714,88.721,88.688,88.705,70400000.0
2007-10-01 23:50:00,88.708,88.72,88.637,88.663,60800000.0
2007-10-01 23:55:00,88.72,88.72,88.605,88.69,51200000.0
2007-10-02 00:00:00,88.678,88.697,88.654,88.686,64000000.0
2007-10-02 00:05:00,88.688,88.695,88.673,88.687,54400000.0
2007-10-02 00:10:00,88.684,88.705,88.672,88.675,63400000.0
2007-10-02 00:15:00,88.678,88.694,88.645,88.645,55400000.0
2007-10-02 00:20:00,88.626,88.632,88.579,88.596,70400000.0
2007-10-02 00:25:00,88.606,88.649,88.582,88.649,79400000.0
2007-10-02 00:30:00,88.637,88.652,88.598,88.639,68200000.0
2007-10-02 00:35:00,88.633,88.633,88.524,88.566,72000000.0
2007-10-02 00:40:00,88.569,88.584,88.527,88.557,78400000.0
2007-10-02 00:45:00,88.579,88.644,88.569,88.619,64000000.0
2007-10-02 00:50:00,88.621,88.696,88.602,88.69,64000000.0
2007-10-02 00:55:00,88.691,88.709,88.679,88.687,61800000.0
2007-10-02 01:00:00,88.685,88.69,88.666,88.67,51600000.0
2007-10-02 01:05:00,88.685,88.712,88.636,88.679,69800000.0
2007-10-02 01:10:00,88.687,88.711,88.637,88.637,67200000.0
2007-10-02 01:15:00,88.61,88.652,88.596,88.641,77800000.0
2007-10-02 01:20:00,88.641,88.665,88.635,88.64,61600000.0
2007-10-02 01:25:00,88.621,88.636,88.577,88.6,68800000.0
2007-10-02 01:30:00,88.597,88.597,88.544,88.563,69600000.0
2007-10-02 01:35:00,88.568,88.595,88.551,88.588,71400000.0
2007-10-02 01:40:00,88.577,88.581,88.532,88.545,56000000.0
2007-10-02 01:45:00,88.555,88.57,88.538,88.549,66600000.0
2007-10-02 01:50:00,88.536,88.546,88.52,88.526,73000000.0
2007-10-02 01:55:00,88.522,88.523,88.485,88.523,59200000.0
2007-10-02 02:00:00,88.528,88.549,88.462,88.462,68800000.0
2007-10-02 02:05:00,88.459,88.484,88.445,88.482,72000000.0
2007-10-02 02:10:00,88.487,88.537,88.478,88.478,57800000.0
2007-10-02 02:15:00,88.483,88.489,88.409,88.489,52800000.0
2007-10-02 02:20:00,88.467,88.469,88.343,88.448,65400000.0
2007-10-02 02:25:00,88.459,88.559,88.459,88.54,64800000.0
2007-10-02 02:30:00,88.538,88.538,88.498,88.529,65600000.0
2007-10-02 02:35:00,88.545,88.617,88.545,88.588,67200000.0
2007-10-02 02:40:00,88.595,88.664,88.581,88.581,57600000.0
2007-10-02 02:45:00,88.599,88.6,88.539,88.555,57600000.0
2007-10-02 02:50:00,88.545,88.552,88.441,88.526,55400000.0
2007-10-02 02:55:00,88.535,88.548,88.49,88.548,48000000.0
2007-10-02 03:00:00,88.553,88.555,88.445,88.457,64000000.0
2007-10-02 03:05:00,88.466,88.466,88.39,88.416,62400000.0
2007-10-02 03:10:00,88.399,88.451,88.347,88.35,56400000.0
2007-10-02 03:15:00,88.356,88.356,88.257,88.257,68800000.0
2007-10-02 03:20:00,88.259,88.329,88.248,88.248,60800000.0
2007-10-02 03:25:00,88.205,88.205,88.124,88.145,72000000.0
2007-10-02 03:30:00,88.143,88.161,88.071,88.161,52800000.0
2007-10-02 03:35:00,88.202,88.337,88.184,88.244,68600000.0
2007-10-02 03:40:00,88.248,88.249,88.162,88.188,60800000.0
2007-10-02 03:45:00,88.186,88.226,88.182,88.199,49600000.0
2007-10-02 03:50:00,88.211,88.295,88.211,88.246,49600000.0
2007-10-02 03:55:00,88.243,88.243,88.205,88.239,68800000.0
2007-10-02 04:00:00,88.244,88.267,88.229,88.265,64000000.0
2007-10-02 04:05:00,88.265,88.275,88.238,88.265,62800000.0
2007-10-02 04:10:00,88.268,88.282,88.256,88.256,61800000.0
2007-10-02 04:15:00,88.261,88.261,88.172,88.19,64400000.0
2007-10-02 04:20:00,88.199,88.199,88.043,88.101,64000000.0
2007-10-02 04:25:00,88.113,88.15,88.112,88.116,61800000.0
2007-10-02 04:30:00,88.101,88.146,88.038,88.121,64000000.0
2007-10-02 04:35:00,88.105,88.133,88.103,88.114,61200000.0
2007-10-02 04:40:00,88.121,88.131,88.08,88.084,56000000.0
2007-10-02 04:45:00,88.087,88.167,88.079,88.167,69200000.0
2007-10-02 04:50:00,88.162,88.162,88.123,88.123,64000000.0
2007-10-02 04:55:00,88.128,88.131,88.107,88.112,66600000.0
2007-10-02 05:00:00,88.111,88.141,88.051,88.058,58600000.0
2007-10-02 05:05:00,88.042,88.049,88.0,88.004,66000000.0
2007-10-02 05:10:00,88.01,88.041,87.996,88.036,62800000.0
2007-10-02 05:15:00,88.032,88.032,87.939,87.982,67200000.0
2007-10-02 05:20:00,87.975,88.093,87.975,88.043,62400000.0
2007-10-02 05:25:00,88.04,88.067,88.005,88.012,59200000.0
2007-10-02 05:30:00,88.012,88.021,87.929,87.971,62400000.0
2007-10-02 05:35:00,87.963,88.023,87.952,88.023,64000000.0
2007-10-02 05:40:00,88.036,88.049,88.005,88.005,62400000.0
2007-10-02 05:45:00,87.996,87.998,87.922,87.955,70400000.0
2007-10-02 05:50:00,87.947,87.952,87.904,87.904,64400000.0
2007-10-02 05:55:00,87.856,87.94,87.833,87.916,61000000.0
2007-10-02 06:00:00,87.92,87.931,87.898,87.927,60800000.0
2007-10-02 06:05:00,87.928,87.938,87.911,87.912,65600000.0
2007-10-02 06:10:00,87.903,87.92,87.813,87.905,61800000.0
2007-10-02 06:15:00,87.909,87.913,87.847,87.866,62400000.0
2007-10-02 06:20:00,87.876,87.886,87.849,87.868,72400000.0
2007-10-02 06:25:00,87.861,87.861,87.75,87.798,48400000.0
2007-10-02 06:30:00,87.801,87.825,87.792,87.819,67200000.0
2007-10-02 06:35:00,87.813,87.863,87.797,87.853,62800000.0
2007-10-02 06:40:00,87.881,87.969,87.881,87.92,68800000.0
2007-10-02 06:45:00,87.918,87.918,87.878,87.892,64000000.0
2007-10-02 06:50:00,87.874,87.898,87.846,87.846,72000000.0
2007-10-02 06:55:00,87.838,87.907,87.822,87.894,60200000.0
2007-10-02 07:00:00,87.897,87.912,87.828,87.847,72000000.0
2007-10-02 07:05:00,87.833,87.888,87.794,87.803,64800000.0
2007-10-02 07:10:00,87.826,87.893,87.814,87.886,60800000.0
2007-10-02 07:15:00,87.891,87.898,87.872,87.897,66000000.0
2007-10-02 07:20:00,87.9,88.0,87.892,87.965,72000000.0
2007-10-02 07:25:00,87.973,87.98,87.912,87.917,73600000.0
2007-10-02 07:30:00,87.913,87.92,87.864,87.887,70800000.0
2007-10-02 07:35:00,87.879,87.892,87.841,87.841,62400000.0
2007-10-02 07:40:00,87.835,87.855,87.801,87.829,60800000.0
2007-10-02 07:45:00,87.821,87.84,87.794,87.818,68800000.0
2007-10-02 07:50:00,87.814,87.862,87.793,87.845,62400000.0
2007-10-02 07:55:00,87.842,87.929,87.827,87.906,63800000.0
2007-10-02 08:00:00,87.885,87.885,87.778,87.798,64000000.0
2007-10-02 08:05:00,87.794,87.802,87.754,87.754,61200000.0
2007-10-02 08:10:00,87.725,87.743,87.518,87.557,63400000.0
2007-10-02 08:15:00,87.566,87.604,87.535,87.54,70800000.0
2007-10-02 08:20:00,87.53,87.53,87.446,87.452,65400000.0
2007-10-02 08:25:00,87.463,87.587,87.463,87.529,64000000.0
2007-10-02 08:30:00,87.517,87.525,87.375,87.379,64000000.0
2007-10-02 08:35:00,87.381,87.499,87.381,87.499,74000000.0
2007-10-02 08:40:00,87.505,87.514,87.427,87.436,72400000.0
2007-10-02 08:45:00,87.431,87.48,87.431,87.443,68800000.0
2007-10-02 08:50:00,87.451,87.467,87.263,87.277,72000000.0
2007-10-02 08:55:00,87.276,87.295,87.18,87.198,64000000.0
2007-10-02 09:00:00,87.197,87.251,87.168,87.251,67600000.0
2007-10-02 09:05:00,87.256,87.367,87.241,87.367,66600000.0
2007-10-02 09:10:00,87.368,87.386,87.327,87.386,60800000.0
2007-10-02 09:15:00,87.393,87.49,87.386,87.472,62800000.0
2007-10-02 09:20:00,87.45,87.45,87.3,87.301,70800000.0
2007-10-02 09:25:00,87.301,87.331,87.23,87.23,58600000.0
2007-10-02 09:30:00,87.249,87.284,87.223,87.283,64000000.0
2007-10-02 09:35:00,87.283,87.418,87.262,87.418,68800000.0
2007-10-02 09:40:00,87.431,87.469,87.391,87.391,67200000.0
2007-10-02 09:45:00,87.405,87.405,87.376,87.377,60800000.0
2007-10-02 09:50:00,87.376,87.385,87.342,87.38,67600000.0
2007-10-02 09:55:00,87.387,87.51,87.387,87.479,77800000.0
2007-10-02 10:00:00,87.499,87.508,87.404,87.503,62800000.0
2007-10-02 10:05:00,87.495,87.61,87.495,87.608,67200000.0
2007-10-02 10:10:00,87.622,87.837,87.622,87.837,65600000.0
2007-10-02 10:15:00,87.844,87.944,87.844,87.933,59200000.0
2007-10-02 10:20:00,87.956,88.132,87.956,88.132,68800000.0
2007-10-02 10:25:00,88.13,88.13,88.024,88.024,59200000.0
2007-10-02 10:30:00,87.976,87.999,87.9,87.9,65600000.0
2007-10-02 10:35:00,87.914,87.916,87.798,87.872,57600000.0
2007-10-02 10:40:00,87.872,87.925,87.872,87.91,64000000.0
2007-10-02 10:45:00,87.896,87.963,87.896,87.946,62400000.0
2007-10-02 10:50:00,87.953,87.953,87.78,87.798,73600000.0
2007-10-02 10:55:00,87.796,87.796,87.642,87.757,68800000.0
2007-10-02 11:00:00,87.774,87.871,87.747,87.843,68200000.0
2007-10-02 11:05:00,87.844,87.846,87.752,87.777,81600000.0
2007-10-02 11:10:00,87.785,87.809,87.776,87.779,67200000.0
2007-10-02 11:15:00,87.778,87.83,87.77,87.79,65600000.0
2007-10-02 11:20:00,87.811,87.821,87.786,87.809,63800000.0
2007-10-02 11:25:00,87.802,87.83,87.791,87.83,72000000.0
2007-10-02 11:30:00,87.814,87.856,87.814,87.83,68800000.0
2007-10-02 11:35:00,87.832,87.87,87.823,87.862,57600000.0
2007-10-02 11:40:00,87.854,87.869,87.832,87.833,67200000.0
2007-10-02 11:45:00,87.843,87.845,87.77,87.798,67600000.0
2007-10-02 11:50:00,87.8,87.81,87.765,87.768,66000000.0
2007-10-02 11:55:00,87.766,87.828,87.694,87.826,64000000.0
2007-10-02 12:00:00,87.828,87.832,87.788,87.808,66000000.0
2007-10-02 12:05:00,87.81,87.859,87.784,87.859,67200000.0
2007-10-02 12:10:00,87.839,87.936,87.824,87.921,59200000.0
2007-10-02 12:15:00,87.92,87.943,87.81,87.883,72000000.0
2007-10-02 12:20:00,87.874,87.946,87.87,87.935,73000000.0
2007-10-02 12:25:00,87.937,87.958,87.922,87.929,64000000.0
2007-10-02 12:30:00,87.908,87.934,87.826,87.851,69000000.0
2007-10-02 12:35:00,87.851,87.851,87.718,87.798,67200000.0
2007-10-02 12:40:00,87.782,87.835,87.757,87.83,73600000.0
2007-10-02 12:45:00,87.849,87.926,87.838,87.871,68800000.0
2007-10-02 12:50:00,87.875,87.909,87.858,87.899,60800000.0
2007-10-02 12:55:00,87.89,87.893,87.809,87.809,72000000.0
2007-10-02 13:00:00,87.786,87.864,87.783,87.864,66600000.0
2007-10-02 13:05:00,87.865,87.889,87.847,87.865,68800000.0
2007-10-02 13:10:00,87.861,87.879,87.836,87.871,69800000.0
2007-10-02 13:15:00,87.88,87.88,87.818,87.825,70400000.0
2007-10-02 13:20:00,87.791,87.794,87.729,87.764,65000000.0
2007-10-02 13:25:00,87.776,87.876,87.756,87.872,75200000.0
2007-10-02 13:30:00,87.861,87.896,87.843,87.847,67200000.0
2007-10-02 13:35:00,87.86,87.883,87.855,87.865,116600000.0
2007-10-02 13:40:00,87.848,87.947,87.833,87.947,128000000.0
2007-10-02 13:45:00,87.949,87.966,87.863,87.872,87400000.0
2007-10-02 13:50:00,87.869,87.869,87.787,87.799,90600000.0
2007-10-02 13:55:00,87.786,87.869,87.783,87.844,103400000.0
2007-10-02 14:00:00,87.842,87.937,87.842,87.937,120000000.0
2007-10-02 14:05:00,87.934,88.01,87.934,87.998,149800000.0
2007-10-02 14:10:00,88.008,88.021,87.928,87.976,101800000.0
2007-10-02 14:15:00,87.983,87.986,87.935,87.961,94800000.0
2007-10-02 14:20:00,87.982,88.051,87.982,88.044,138000000.0
2007-10-02 14:25:00,88.05,88.155,88.05,88.155,91200000.0
2007-10-02 14:30:00,88.164,88.215,88.164,88.21,139600000.0
2007-10-02 14:35:00,88.208,88.263,88.208,88.25,106600000.0
2007-10-02 14:40:00,88.247,88.298,88.24,88.265,120400000.0
2007-10-02 14:45:00,88.278,88.288,88.256,88.263,89600000.0
2007-10-02 14:50:00,88.245,88.287,88.227,88.283,103800000.0
2007-10-02 14:55:00,88.283,88.283,88.207,88.22,75200000.0
2007-10-02 15:00:00,88.216,88.235,88.148,88.166,91200000.0
2007-10-02 15:05:00,88.165,88.19,88.152,88.174,86400000.0
2007-10-02 15:10:00,88.17,88.179,88.092,88.101,159400000.0
2007-10-02 15:15:00,88.146,88.152,88.115,88.131,120000000.0
2007-10-02 15:20:00,88.126,88.126,88.006,88.006,126800000.0
2007-10-02 15:25:00,88.0,88.041,87.903,88.009,212600000.0
2007-10-02 15:30:00,87.922,88.076,87.906,88.052,258600000.0
2007-10-02 15:35:00,88.053,88.083,88.038,88.079,191400000.0
2007-10-02 15:40:00,88.085,88.092,88.057,88.091,157200000.0
2007-10-02 15:45:00,88.059,88.116,88.044,88.105,99200000.0
2007-10-02 15:50:00,88.103,88.113,88.076,88.096,128000000.0
2007-10-02 15:55:00,88.095,88.143,88.019,88.019,144400000.0
2007-10-02 16:00:00,88.028,88.099,88.007,88.067,223400000.0
2007-10-02 16:05:00,88.079,88.143,88.063,88.128,205200000.0
2007-10-02 16:10:00,88.126,88.203,88.122,88.16,172800000.0
2007-10-02 16:15:00,88.159,88.168,88.061,88.065,176400000.0
2007-10-02 16:20:00,88.04,88.04,87.881,87.884,141200000.0
2007-10-02 16:25:00,87.868,87.884,87.693,87.693,124600000.0
2007-10-02 16:30:00,87.664,87.707,87.617,87.7,160800000.0
2007-10-02 16:35:00,87.708,87.775,87.681,87.755,221800000.0
2007-10-02 16:40:00,87.758,87.807,87.758,87.762,212200000.0
2007-10-02 16:45:00,87.761,87.78,87.728,87.768,230800000.0
2007-10-02 16:50:00,87.755,87.944,87.751,87.944,195200000.0
2007-10-02 16:55:00,87.951,87.972,87.94,87.961,146400000.0
2007-10-02 17:00:00,87.942,87.97,87.925,87.962,210400000.0
2007-10-02 17:05:00,87.983,87.983,87.914,87.914,276800000.0
2007-10-02 17:10:00,87.913,87.975,87.907,87.945,140200000.0
2007-10-02 17:15:00,87.942,87.949,87.911,87.911,156200000.0
2007-10-02 17:20:00,87.909,88.014,87.909,87.985,87800000.0
2007-10-02 17:25:00,87.99,87.997,87.956,87.997,158400000.0
2007-10-02 17:30:00,87.993,88.047,87.972,88.047,260000000.0
2007-10-02 17:35:00,88.055,88.07,88.016,88.026,144400000.0
2007-10-02 17:40:00,88.037,88.078,88.036,88.043,148800000.0
2007-10-02 17:45:00,88.041,88.049,88.001,88.019,232800000.0
2007-10-02 17:50:00,88.012,88.014,87.994,88.009,178000000.0
2007-10-02 17:55:00,88.004,88.045,88.002,88.039,201400000.0
2007-10-02 18:00:00,88.074,88.08,88.009,88.029,177400000.0
2007-10-02 18:05:00,88.028,88.028,87.974,87.976,172200000.0
2007-10-02 18:10:00,87.978,87.987,87.955,87.972,87400000.0
2007-10-02 18:15:00,87.971,88.016,87.952,87.985,206400000.0
2007-10-02 18:20:00,87.972,87.985,87.955,87.964,187600000.0
2007-10-02 18:25:00,87.962,87.98,87.948,87.97,136400000.0
2007-10-02 18:30:00,87.967,87.967,87.909,87.944,169600000.0
2007-10-02 18:35:00,87.939,87.942,87.915,87.938,274000000.0
2007-10-02 18:40:00,87.942,87.947,87.879,87.879,295600000.0
2007-10-02 18:45:00,87.877,87.877,87.847,87.871,92800000.0
2007-10-02 18:50:00,87.878,87.901,87.853,87.854,127400000.0
2007-10-02 18:55:00,87.859,87.922,87.859,87.92,121600000.0
2007-10-02 19:00:00,87.908,87.939,87.893,87.919,109200000.0
2007-10-02 19:05:00,87.926,87.93,87.91,87.915,149200000.0
2007-10-02 19:10:00,87.917,87.945,87.916,87.927,78400000.0
2007-10-02 19:15:00,87.909,87.917,87.881,87.897,86400000.0
2007-10-02 19:20:00,87.9,87.925,87.883,87.915,111200000.0
2007-10-02 19:25:00,87.917,87.924,87.852,87.862,92800000.0
2007-10-02 19:30:00,87.877,87.891,87.857,87.885,60800000.0
2007-10-02 19:35:00,87.89,87.904,87.878,87.886,68800000.0
2007-10-02 19:40:00,87.874,87.892,87.868,87.878,56000000.0
2007-10-02 19:45:00,87.883,87.92,87.871,87.92,91200000.0
2007-10-02 19:50:00,87.919,87.959,87.919,87.959,67600000.0
2007-10-02 19:55:00,87.968,87.984,87.965,87.983,64000000.0
2007-10-02 20:00:00,87.981,88.019,87.977,88.005,92800000.0
2007-10-02 20:05:00,87.992,88.02,87.983,88.013,91200000.0
2007-10-02 20:10:00,87.981,88.074,87.981,88.074,72400000.0
2007-10-02 20:15:00,88.068,88.118,88.068,88.115,101800000.0
2007-10-02 20:20:00,88.108,88.132,88.104,88.107,78400000.0
2007-10-02 20:25:00,88.1,88.135,88.1,88.113,62800000.0
2007-10-02 20:30:00,88.117,88.127,88.106,88.114,70400000.0
2007-10-02 20:35:00,88.117,88.142,88.107,88.128,47400000.0
2007-10-02 20:40:00,88.127,88.147,88.127,88.132,54400000.0
2007-10-02 20:45:00,88.135,88.239,88.111,88.224,68800000.0
2007-10-02 20:50:00,88.202,88.217,88.192,88.205,81000000.0
2007-10-02 20:55:00,88.218,88.222,88.117,88.144,62400000.0
2007-10-02 21:00:00,88.151,88.161,88.005,88.041,73600000.0
2007-10-02 21:05:00,88.037,88.076,88.023,88.076,69200000.0
2007-10-02 21:10:00,88.066,88.068,88.024,88.033,66600000.0
2007-10-02 21:15:00,88.035,88.069,88.012,88.025,65000000.0
2007-10-02 21:20:00,88.032,88.054,88.02,88.026,62400000.0
2007-10-02 21:25:00,88.048,88.052,88.004,88.034,102400000.0
2007-10-02 21:30:00,88.025,88.036,87.96,87.96,72000000.0
2007-10-02 21:35:00,87.975,88.074,87.956,88.011,67200000.0
2007-10-02 21:40:00,88.005,88.029,87.923,88.029,64000000.0
2007-10-02 21:45:00,88.031,88.04,88.011,88.017,60800000.0
2007-10-02 21:50:00,88.023,88.076,87.999,88.001,59200000.0
2007-10-02 21:55:00,88.005,88.01,87.95,87.95,73000000.0
2007-10-02 22:00:00,87.949,87.966,87.926,87.951,73600000.0
2007-10-02 22:05:00,87.967,87.968,87.914,87.918,68800000.0
2007-10-02 22:10:00,87.922,87.951,87.914,87.942,62400000.0
2007-10-02 22:15:00,87.938,87.967,87.893,87.925,59200000.0
2007-10-02 22:20:00,87.937,87.95,87.906,87.915,60800000.0
2007-10-02 22:25:00,87.898,87.904,87.832,87.857,65600000.0
2007-10-02 22:30:00,87.839,87.853,87.812,87.824,65600000.0
2007-10-02 22:35:00,87.817,87.826,87.791,87.803,86800000.0
2007-10-02 22:40:00,87.785,87.817,87.718,87.718,75200000.0
2007-10-02 22:45:00,87.692,87.714,87.628,87.628,68800000.0
2007-10-02 22:50:00,87.624,87.706,87.624,87.697,49600000.0
2007-10-02 22:55:00,87.683,87.691,87.622,87.626,80000000.0
2007-10-02 23:00:00,87.616,87.633,87.548,87.548,62800000.0
2007-10-02 23:05:00,87.541,87.569,87.473,87.564,93200000.0
2007-10-02 23:10:00,87.577,87.636,87.577,87.636,64000000.0
2007-10-02 23:15:00,87.626,87.711,87.611,87.676,65600000.0
2007-10-02 23:20:00,87.664,87.677,87.633,87.643,65600000.0
2007-10-02 23:25:00,87.644,87.658,87.573,87.631,68800000.0
2007-10-02 23:30:00,87.643,87.656,87.623,87.636,64400000.0
2007-10-02 23:35:00,87.63,87.631,87.603,87.616,64400000.0
2007-10-02 23:40:00,87.614,87.619,87.545,87.545,96000000.0
2007-10-02 23:45:00,87.534,87.554,87.474,87.474,70800000.0
2007-10-02 23:50:00,87.42,87.42,87.326,87.343,60800000.0
2007-10-02 23:55:00,87.347,87.356,87.203,87.3,64000000.0
2007-10-03 00:00:00,87.336,87.437,87.299,87.437,64200000.0
2007-10-03 00:05:00,87.425,87.47,87.417,87.466,54400000.0
2007-10-03 00:10:00,87.472,87.495,87.423,87.431,64000000.0
2007-10-03 00:15:00,87.431,87.431,87.362,87.373,56000000.0
2007-10-03 00:20:00,87.364,87.403,87.364,87.403,75200000.0
2007-10-03 00:25:00,87.402,87.434,87.389,87.433,80000000.0
2007-10-03 00:30:00,87.419,87.53,87.412,87.448,68200000.0
2007-10-03 00:35:00,87.448,87.498,87.446,87.489,72400000.0
2007-10-03 00:40:00,87.478,87.513,87.464,87.513,78800000.0
2007-10-03 00:45:00,87.529,87.559,87.528,87.542,52800000.0
2007-10-03 00:50:00,87.527,87.585,87.527,87.577,64000000.0
2007-10-03 00:55:00,87.576,87.588,87.531,87.569,62800000.0
2007-10-03 01:00:00,87.577,87.626,87.576,87.59,62400000.0
2007-10-03 01:05:00,87.628,87.73,87.6,87.708,66600000.0
2007-10-03 01:10:00,87.687,87.712,87.659,87.691,66600000.0
2007-10-03 01:15:00,87.691,87.729,87.691,87.719,77800000.0
2007-10-03 01:20:00,87.711,87.728,87.661,87.672,60800000.0
2007-10-03 01:25:00,87.679,87.696,87.598,87.625,68800000.0
2007-10-03 01:30:00,87.629,87.711,87.624,87.699,68600000.0
2007-10-03 01:35:00,87.709,87.751,87.676,87.676,71400000.0
2007-10-03 01:40:00,87.671,87.671,87.548,87.601,56000000.0
2007-10-03 01:45:00,87.617,87.631,87.579,87.629,67600000.0
2007-10-03 01:50:00,87.619,87.638,87.599,87.624,73600000.0
2007-10-03 01:55:00,87.623,87.623,87.588,87.606,59200000.0
2007-10-03 02:00:00,87.598,87.672,87.598,87.665,68200000.0
2007-10-03 02:05:00,87.677,87.7,87.651,87.697,72000000.0
2007-10-03 02:10:00,87.684,87.688,87.65,87.682,58400000.0
2007-10-03 02:15:00,87.692,87.774,87.637,87.774,52200000.0
2007-10-03 02:20:00,87.744,87.744,87.596,87.69,69200000.0
2007-10-03 02:25:00,87.688,87.749,87.688,87.734,64000000.0
2007-10-03 02:30:00,87.722,87.798,87.717,87.783,65600000.0
2007-10-03 02:35:00,87.793,87.844,87.785,87.824,67600000.0
2007-10-03 02:40:00,87.829,87.845,87.816,87.818,57600000.0
2007-10-03 02:45:00,87.816,87.864,87.815,87.864,58000000.0
2007-10-03 02:50:00,87.845,87.845,87.625,87.666,56000000.0
2007-10-03 02:55:00,87.676,87.794,87.676,87.776,47400000.0
2007-10-03 03:00:00,87.805,87.844,87.725,87.844,64000000.0
2007-10-03 03:05:00,87.847,87.847,87.801,87.813,61800000.0
2007-10-03 03:10:00,87.804,87.823,87.777,87.777,54400000.0
2007-10-03 03:15:00,87.777,87.802,87.751,87.786,68600000.0
2007-10-03 03:20:00,87.781,87.781,87.751,87.764,60800000.0
2007-10-03 03:25:00,87.772,87.815,87.769,87.769,72000000.0
2007-10-03 03:30:00,87.758,87.95,87.718,87.95,52800000.0
2007-10-03 03:35:00,87.95,87.95,87.869,87.932,70400000.0
2007-10-03 03:40:00,87.951,87.952,87.86,87.904,60800000.0
2007-10-03 03:45:00,87.921,88.086,87.919,88.077,53600000.0
2007-10-03 03:50:00,88.061,88.179,88.061,88.133,49600000.0
2007-10-03 03:55:00,88.128,88.214,88.098,88.189,68800000.0
2007-10-03 04:00:00,88.186,88.287,88.183,88.211,64000000.0
2007-10-03 04:05:00,88.186,88.186,88.136,88.177,62400000.0
2007-10-03 04:10:00,88.181,88.289,88.181,88.242,62400000.0
2007-10-03 04:15:00,88.231,88.244,88.164,88.218,63400000.0
2007-10-03 04:20:00,88.216,88.225,88.12,88.188,64000000.0
2007-10-03 04:25:00,88.202,88.244,88.196,88.234,62800000.0
2007-10-03 04:30:00,88.22,88.301,88.193,88.3,62800000.0
2007-10-03 04:35:00,88.297,88.34,88.29,88.337,62400000.0
2007-10-03 04:40:00,88.337,88.346,88.262,88.262,56000000.0
2007-10-03 04:45:00,88.26,88.26,88.179,88.202,69800000.0
2007-10-03 04:50:00,88.197,88.2,88.089,88.089,64000000.0
2007-10-03 04:55:00,88.107,88.134,88.071,88.083,67200000.0
2007-10-03 05:00:00,88.074,88.093,88.05,88.074,54400000.0
2007-10-03 05:05:00,88.081,88.1,88.042,88.066,65600000.0
2007-10-03 05:10:00,88.064,88.08,88.052,88.061,62400000.0
2007-10-03 05:15:00,88.061,88.104,88.01,88.074,67200000.0
2007-10-03 05:20:00,88.063,88.095,88.063,88.078,62400000.0
2007-10-03 05:25:00,88.091,88.098,88.049,88.087,57600000.0
2007-10-03 05:30:00,88.086,88.126,88.086,88.121,61800000.0
2007-10-03 05:35:00,88.104,88.114,88.077,88.108,63200000.0
2007-10-03 05:40:00,88.109,88.208,88.105,88.206,62400000.0
2007-10-03 05:45:00,88.221,88.32,88.221,88.243,70400000.0
2007-10-03 05:50:00,88.227,88.245,88.202,88.202,63800000.0
2007-10-03 05:55:00,88.149,88.297,88.149,88.211,62400000.0
2007-10-03 06:00:00,88.223,88.223,88.171,88.178,56400000.0
2007-10-03 06:05:00,88.179,88.24,88.179,88.219,65600000.0
2007-10-03 06:10:00,88.192,88.25,88.111,88.211,62400000.0
2007-10-03 06:15:00,88.211,88.222,88.191,88.202,60000000.0
2007-10-03 06:20:00,88.198,88.213,88.17,88.176,72000000.0
2007-10-03 06:25:00,88.185,88.206,88.168,88.206,52800000.0
2007-10-03 06:30:00,88.205,88.227,88.183,88.213,54400000.0
2007-10-03 06:35:00,88.213,88.239,88.165,88.165,64000000.0
2007-10-03 06:40:00,88.107,88.208,88.103,88.201,69800000.0
2007-10-03 06:45:00,88.198,88.216,88.174,88.19,63400000.0
2007-10-03 06:50:00,88.189,88.213,88.182,88.184,71800000.0
2007-10-03 06:55:00,88.186,88.2,88.169,88.176,55400000.0
2007-10-03 07:00:00,88.197,88.26,88.196,88.259,72400000.0
2007-10-03 07:05:00,88.258,88.263,88.2,88.2,64000000.0
2007-10-03 07:10:00,88.186,88.231,88.156,88.212,59600000.0
2007-10-03 07:15:00,88.188,88.212,88.182,88.191,65400000.0
2007-10-03 07:20:00,88.182,88.182,88.067,88.075,72000000.0
2007-10-03 07:25:00,88.079,88.083,88.012,88.042,73600000.0
2007-10-03 07:30:00,88.06,88.068,88.023,88.04,70400000.0
2007-10-03 07:35:00,88.037,88.043,87.944,87.958,61800000.0
2007-10-03 07:40:00,87.955,87.963,87.925,87.93,60200000.0
2007-10-03 07:45:00,87.911,88.032,87.894,88.022,68800000.0
2007-10-03 07:50:00,88.054,88.122,87.919,87.976,62800000.0
2007-10-03 07:55:00,87.968,87.993,87.924,87.924,62800000.0
2007-10-03 08:00:00,87.922,88.066,87.913,88.066,62400000.0
2007-10-03 08:05:00,88.08,88.107,88.071,88.074,65600000.0
2007-10-03 08:10:00,88.064,88.169,88.064,88.164,64000000.0
2007-10-03 08:15:00,88.177,88.181,88.096,88.1,72000000.0
2007-10-03 08:20:00,88.098,88.165,88.069,88.165,60200000.0
2007-10-03 08:25:00,88.161,88.179,88.138,88.159,63400000.0
2007-10-03 08:30:00,88.153,88.181,88.14,88.161,63800000.0
2007-10-03 08:35:00,88.16,88.172,88.122,88.135,74000000.0
2007-10-03 08:40:00,88.127,88.211,88.115,88.198,71800000.0
2007-10-03 08:45:00,88.192,88.284,88.192,88.282,68800000.0
2007-10-03 08:50:00,88.284,88.383,88.26,88.308,72400000.0
2007-10-03 08:55:00,88.315,88.372,88.296,88.372,67600000.0
2007-10-03 09:00:00,88.399,88.473,88.387,88.412,67200000.0
2007-10-03 09:05:00,88.423,88.473,88.412,88.423,66000000.0
2007-10-03 09:10:00,88.389,88.426,88.383,88.417,60800000.0
2007-10-03 09:15:00,88.418,88.439,88.39,88.401,63200000.0
2007-10-03 09:20:00,88.404,88.422,88.389,88.392,69800000.0
2007-10-03 09:25:00,88.41,88.441,88.401,88.42,59200000.0
2007-10-03 09:30:00,88.419,88.433,88.352,88.36,64000000.0
2007-10-03 09:35:00,88.352,88.363,88.269,88.363,68200000.0
2007-10-03 09:40:00,88.363,88.367,88.189,88.189,67600000.0
2007-10-03 09:45:00,88.179,88.179,88.108,88.126,60800000.0
2007-10-03 09:50:00,88.134,88.134,87.977,88.037,67200000.0
2007-10-03 09:55:00,88.007,88.041,87.935,88.027,77800000.0
2007-10-03 10:00:00,88.022,88.233,87.998,88.218,62400000.0
2007-10-03 10:05:00,88.226,88.226,88.17,88.224,67200000.0
2007-10-03 10:10:00,88.232,88.244,88.157,88.169,65000000.0
2007-10-03 10:15:00,88.181,88.2,88.158,88.193,59200000.0
2007-10-03 10:20:00,88.198,88.236,88.193,88.236,68600000.0
2007-10-03 10:25:00,88.225,88.256,88.2,88.247,59200000.0
2007-10-03 10:30:00,88.239,88.253,88.195,88.219,65600000.0
2007-10-03 10:35:00,88.268,88.297,88.193,88.297,57000000.0
2007-10-03 10:40:00,88.299,88.299,88.226,88.226,64000000.0
2007-10-03 10:45:00,88.211,88.245,88.168,88.168,62400000.0
2007-10-03 10:50:00,88.166,88.17,88.106,88.106,73600000.0
2007-10-03 10:55:00,88.113,88.207,88.086,88.203,68800000.0
2007-10-03 11:00:00,88.203,88.218,88.179,88.217,68200000.0
2007-10-03 11:05:00,88.238,88.249,88.153,88.234,81600000.0
2007-10-03 11:10:00,88.232,88.298,88.227,88.293,67200000.0
2007-10-03 11:15:00,88.288,88.295,88.257,88.292,66000000.0
2007-10-03 11:20:00,88.301,88.337,88.267,88.337,64000000.0
2007-10-03 11:25:00,88.344,88.345,88.308,88.331,72000000.0
2007-10-03 11:30:00,88.321,88.334,88.302,88.304,68800000.0
2007-10-03 11:35:00,88.326,88.337,88.294,88.299,57600000.0
2007-10-03 11:40:00,88.298,88.385,88.298,88.368,67200000.0
2007-10-03 11:45:00,88.385,88.449,88.385,88.427,66600000.0
2007-10-03 11:50:00,88.422,88.457,88.422,88.457,65600000.0
2007-10-03 11:55:00,88.448,88.506,88.405,88.506,64000000.0
2007-10-03 12:00:00,88.505,88.534,88.505,88.525,65600000.0
2007-10-03 12:05:00,88.529,88.549,88.45,88.459,67600000.0
2007-10-03 12:10:00,88.462,88.545,88.459,88.527,59600000.0
2007-10-03 12:15:00,88.528,88.549,88.468,88.533,71400000.0
2007-10-03 12:20:00,88.527,88.555,88.5,88.506,73600000.0
2007-10-03 12:25:00,88.497,88.532,88.471,88.516,64000000.0
2007-10-03 12:30:00,88.509,88.519,88.49,88.519,70400000.0
2007-10-03 12:35:00,88.521,88.534,88.43,88.519,67600000.0
2007-10-03 12:40:00,88.513,88.514,88.448,88.467,73600000.0
2007-10-03 12:45:00,88.461,88.524,88.429,88.518,68200000.0
2007-10-03 12:50:00,88.509,88.516,88.485,88.49,60800000.0
2007-10-03 12:55:00,88.492,88.52,88.484,88.512,71400000.0
2007-10-03 13:00:00,88.489,88.51,88.482,88.509,67600000.0
2007-10-03 13:05:00,88.51,88.528,88.504,88.526,68200000.0
2007-10-03 13:10:00,88.535,88.543,88.511,88.525,69800000.0
2007-10-03 13:15:00,88.54,88.541,88.517,88.524,70400000.0
2007-10-03 13:20:00,88.524,88.554,88.511,88.536,65600000.0
2007-10-03 13:25:00,88.525,88.545,88.421,88.51,74600000.0
2007-10-03 13:30:00,88.521,88.525,88.486,88.495,67600000.0
2007-10-03 13:35:00,88.494,88.494,88.464,88.467,116800000.0
2007-10-03 13:40:00,88.467,88.558,88.45,88.521,127800000.0
2007-10-03 13:45:00,88.514,88.553,88.487,88.552,87400000.0
2007-10-03 13:50:00,88.545,88.545,88.472,88.478,91200000.0
2007-10-03 13:55:00,88.471,88.477,88.421,88.439,104000000.0
2007-10-03 14:00:00,88.43,88.44,88.394,88.431,120000000.0
2007-10-03 14:05:00,88.424,88.429,88.38,88.383,150800000.0
2007-10-03 14:10:00,88.365,88.395,88.35,88.37,103200000.0
2007-10-03 14:15:00,88.369,88.456,88.369,88.438,95400000.0
2007-10-03 14:20:00,88.436,88.438,88.384,88.409,140000000.0
2007-10-03 14:25:00,88.405,88.447,88.397,88.43,91200000.0
2007-10-03 14:30:00,88.423,88.428,88.383,88.428,140200000.0
2007-10-03 14:35:00,88.424,88.492,88.42,88.485,107200000.0
2007-10-03 14:40:00,88.465,88.554,88.465,88.504,120000000.0
2007-10-03 14:45:00,88.483,88.583,88.474,88.583,90000000.0
2007-10-03 14:50:00,88.597,88.619,88.58,88.584,104400000.0
2007-10-03 14:55:00,88.58,88.607,88.555,88.555,74600000.0
2007-10-03 15:00:00,88.573,88.631,88.568,88.585,91200000.0
2007-10-03 15:05:00,88.595,88.61,88.53,88.539,85200000.0
2007-10-03 15:10:00,88.545,88.606,88.538,88.58,159800000.0
2007-10-03 15:15:00,88.595,88.609,88.534,88.545,119400000.0
2007-10-03 15:20:00,88.541,88.541,88.473,88.519,126200000.0
2007-10-03 15:25:00,88.503,88.512,88.413,88.504,211600000.0
2007-10-03 15:30:00,88.42,88.557,88.416,88.497,260000000.0
2007-10-03 15:35:00,88.506,88.53,88.502,88.514,191400000.0
2007-10-03 15:40:00,88.499,88.531,88.485,88.485,158200000.0
2007-10-03 15:45:00,88.496,88.545,88.494,88.502,98000000.0
2007-10-03 15:50:00,88.499,88.526,88.455,88.52,128400000.0
2007-10-03 15:55:00,88.523,88.547,88.479,88.546,144000000.0
2007-10-03 16:00:00,88.539,88.601,88.539,88.584,224400000.0
2007-10-03 16:05:00,88.572,88.619,88.553,88.593,204800000.0
2007-10-03 16:10:00,88.603,88.669,88.603,88.669,172800000.0
2007-10-03 16:15:00,88.686,88.688,88.591,88.613,176000000.0
2007-10-03 16:20:00,88.641,88.694,88.634,88.667,141200000.0
2007-10-03 16:25:00,88.664,88.693,88.633,88.689,124600000.0
2007-10-03 16:30:00,88.688,88.688,88.609,88.624,159400000.0
2007-10-03 16:35:00,88.611,88.646,88.592,88.645,221600000.0
2007-10-03 16:40:00,88.64,88.64,88.567,88.587,213200000.0
2007-10-03 16:45:00,88.588,88.626,88.573,88.612,231400000.0
2007-10-03 16:50:00,88.621,88.682,88.616,88.677,194600000.0
2007-10-03 16:55:00,88.674,88.721,88.66,88.696,148000000.0
2007-10-03 17:00:00,88.696,88.697,88.631,88.641,210400000.0
2007-10-03 17:05:00,88.644,88.721,88.643,88.691,277000000.0
2007-10-03 17:10:00,88.69,88.69,88.66,88.678,140200000.0
2007-10-03 17:15:00,88.685,88.722,88.679,88.712,157600000.0
2007-10-03 17:20:00,88.711,88.722,88.668,88.674,88400000.0
2007-10-03 17:25:00,88.684,88.693,88.659,88.679,158200000.0
2007-10-03 17:30:00,88.651,88.718,88.631,88.709,258000000.0
2007-10-03 17:35:00,88.714,88.731,88.665,88.7,143400000.0
2007-10-03 17:40:00,88.712,88.729,88.653,88.666,148200000.0
2007-10-03 17:45:00,88.662,88.7,88.645,88.698,232800000.0
2007-10-03 17:50:00,88.686,88.689,88.649,88.663,178000000.0
2007-10-03 17:55:00,88.661,88.695,88.647,88.692,199200000.0
2007-10-03 18:00:00,88.683,88.696,88.667,88.679,176800000.0
2007-10-03 18:05:00,88.671,88.692,88.56,88.565,173200000.0
2007-10-03 18:10:00,88.554,88.58,88.513,88.566,87800000.0
2007-10-03 18:15:00,88.567,88.573,88.518,88.518,204000000.0
2007-10-03 18:20:00,88.492,88.494,88.376,88.393,189200000.0
2007-10-03 18:25:00,88.403,88.403,88.345,88.397,135600000.0
2007-10-03 18:30:00,88.39,88.39,88.354,88.381,170400000.0
2007-10-03 18:35:00,88.38,88.42,88.378,88.42,275200000.0
2007-10-03 18:40:00,88.405,88.408,88.265,88.311,295800000.0
2007-10-03 18:45:00,88.295,88.297,88.187,88.199,92200000.0
2007-10-03 18:50:00,88.182,88.285,88.169,88.28,127400000.0
2007-10-03 18:55:00,88.279,88.291,88.239,88.244,121400000.0
2007-10-03 19:00:00,88.249,88.306,88.248,88.293,108600000.0
2007-10-03 19:05:00,88.295,88.295,88.218,88.218,148800000.0
2007-10-03 19:10:00,88.211,88.223,88.193,88.21,77800000.0
2007-10-03 19:15:00,88.199,88.241,88.194,88.207,86400000.0
2007-10-03 19:20:00,88.22,88.22,88.135,88.135,110400000.0
2007-10-03 19:25:00,88.129,88.2,88.119,88.193,92800000.0
2007-10-03 19:30:00,88.199,88.275,88.174,88.26,60800000.0
2007-10-03 19:35:00,88.274,88.291,88.25,88.261,68800000.0
2007-10-03 19:40:00,88.22,88.259,88.182,88.182,56400000.0
2007-10-03 19:45:00,88.174,88.207,88.156,88.178,91000000.0
2007-10-03 19:50:00,88.174,88.21,88.171,88.197,67200000.0
2007-10-03 19:55:00,88.197,88.213,88.176,88.206,63400000.0
2007-10-03 20:00:00,88.208,88.211,88.169,88.195,92800000.0
2007-10-03 20:05:00,88.203,88.221,88.131,88.154,91200000.0
2007-10-03 20:10:00,88.134,88.191,88.124,88.19,71400000.0
2007-10-03 20:15:00,88.18,88.192,88.15,88.175,102800000.0
2007-10-03 20:20:00,88.182,88.19,88.156,88.162,78400000.0
2007-10-03 20:25:00,88.18,88.199,88.172,88.193,64000000.0
2007-10-03 20:30:00,88.195,88.202,88.122,88.122,69600000.0
2007-10-03 20:35:00,88.125,88.133,88.088,88.117,62200000.0
2007-10-03 20:40:00,88.113,88.197,88.109,88.179,58600000.0
2007-10-03 20:45:00,88.174,88.198,88.15,88.15,68800000.0
2007-10-03 20:50:00,88.14,88.141,88.078,88.127,81600000.0
2007-10-03 20:55:00,88.128,88.128,88.06,88.11,57600000.0
2007-10-03 21:00:00,88.124,88.13,88.087,88.097,73600000.0
2007-10-03 21:05:00,88.055,88.222,88.055,88.208,68800000.0
2007-10-03 21:10:00,88.181,88.244,88.167,88.241,67000000.0
2007-10-03 21:15:00,88.244,88.244,88.144,88.155,66000000.0
2007-10-03 21:20:00,88.129,88.154,88.079,88.079,61800000.0
2007-10-03 21:25:00,88.088,88.104,87.909,87.944,102400000.0
2007-10-03 21:30:00,87.944,87.962,87.908,87.912,71400000.0
2007-10-03 21:35:00,87.925,87.947,87.846,87.938,66600000.0
2007-10-03 21:40:00,87.938,87.938,87.806,87.81,64000000.0
2007-10-03 21:45:00,87.786,87.822,87.786,87.797,59200000.0
2007-10-03 21:50:00,87.806,87.855,87.748,87.748,60800000.0
2007-10-03 21:55:00,87.748,87.8,87.748,87.794,73000000.0
2007-10-03 22:00:00,87.803,87.844,87.777,87.777,73600000.0
2007-10-03 22:05:00,87.793,87.857,87.774,87.857,69200000.0
2007-10-03 22:10:00,87.862,87.886,87.822,87.854,62400000.0
2007-10-03 22:15:00,87.852,87.883,87.809,87.871,56000000.0
2007-10-03 22:20:00,87.852,87.903,87.822,87.855,61200000.0
2007-10-03 22:25:00,87.896,87.946,87.893,87.946,68200000.0
2007-10-03 22:30:00,87.952,87.983,87.887,87.983,65600000.0
2007-10-03 22:35:00,87.942,87.988,87.921,87.958,85800000.0
2007-10-03 22:40:00,87.942,87.955,87.916,87.952,75200000.0
2007-10-03 22:45:00,87.953,87.989,87.909,87.971,69200000.0
2007-10-03 22:50:00,87.977,87.987,87.921,87.924,54800000.0
2007-10-03 22:55:00,87.966,88.072,87.964,88.066,80000000.0
2007-10-03 23:00:00,88.057,88.059,87.935,87.954,76200000.0
2007-10-03 23:05:00,87.943,87.948,87.876,87.897,92200000.0
2007-10-03 23:10:00,87.904,87.934,87.895,87.926,64400000.0
2007-10-03 23:15:00,87.93,87.952,87.923,87.928,66000000.0
2007-10-03 23:20:00,87.932,87.947,87.927,87.938,65600000.0
2007-10-03 23:25:00,87.932,87.964,87.896,87.953,68800000.0
2007-10-03 23:30:00,87.948,87.978,87.947,87.96,63400000.0
2007-10-03 23:35:00,87.956,87.991,87.956,87.977,64400000.0
2007-10-03 23:40:00,87.982,87.987,87.95,87.956,94800000.0
2007-10-03 23:45:00,87.943,87.998,87.937,87.992,70400000.0
2007-10-03 23:50:00,87.986,88.005,87.933,87.955,60800000.0
2007-10-03 23:55:00,87.957,87.974,87.868,87.952,64000000.0
2007-10-04 00:00:00,87.959,87.966,87.916,87.937,64000000.0
2007-10-04 00:05:00,87.926,87.955,87.89,87.902,64000000.0
2007-10-04 00:10:00,87.903,87.926,87.874,87.885,51200000.0
2007-10-04 00:15:00,87.89,87.903,87.867,87.877,56000000.0
2007-10-04 00:20:00,87.866,87.872,87.707,87.758,70400000.0
2007-10-04 00:25:00,87.762,87.762,87.644,87.713,80000000.0
2007-10-04 00:30:00,87.698,87.708,87.56,87.653,68800000.0
2007-10-04 00:35:00,87.643,87.693,87.618,87.688,71800000.0
2007-10-04 00:40:00,87.697,87.725,87.607,87.635,78400000.0
2007-10-04 00:45:00,87.655,87.753,87.655,87.753,64000000.0
2007-10-04 00:50:00,87.777,87.817,87.772,87.775,64400000.0
2007-10-04 00:55:00,87.759,87.759,87.649,87.696,62400000.0
2007-10-04 01:00:00,87.694,87.71,87.689,87.693,64400000.0
2007-10-04 01:05:00,87.699,87.777,87.617,87.773,67200000.0
2007-10-04 01:10:00,87.776,87.795,87.749,87.757,67200000.0
2007-10-04 01:15:00,87.762,87.802,87.748,87.801,78800000.0
2007-10-04 01:20:00,87.81,87.828,87.787,87.808,60800000.0
2007-10-04 01:25:00,87.811,87.85,87.811,87.842,68200000.0
2007-10-04 01:30:00,87.844,87.889,87.844,87.889,68800000.0
2007-10-04 01:35:00,87.89,87.979,87.89,87.978,72000000.0
2007-10-04 01:40:00,87.979,87.988,87.938,87.948,56000000.0
2007-10-04 01:45:00,87.951,87.96,87.896,87.9,67600000.0
2007-10-04 01:50:00,87.878,87.991,87.878,87.991,74000000.0
2007-10-04 01:55:00,87.996,88.002,87.96,87.96,59600000.0
2007-10-04 02:00:00,87.959,88.014,87.959,88.014,68200000.0
2007-10-04 02:05:00,88.016,88.137,88.014,88.128,72400000.0
2007-10-04 02:10:00,88.112,88.112,88.03,88.034,57600000.0
2007-10-04 02:15:00,88.032,88.033,87.957,87.998,52800000.0
2007-10-04 02:20:00,87.987,87.997,87.739,87.828,70800000.0
2007-10-04 02:25:00,87.837,87.87,87.837,87.861,64000000.0
2007-10-04 02:30:00,87.871,87.905,87.871,87.894,65000000.0
2007-10-04 02:35:00,87.897,87.912,87.886,87.905,67000000.0
2007-10-04 02:40:00,87.901,87.947,87.876,87.947,57600000.0
2007-10-04 02:45:00,87.965,88.008,87.965,87.994,57400000.0
2007-10-04 02:50:00,88.0,88.012,87.889,87.983,55800000.0
2007-10-04 02:55:00,87.974,88.013,87.953,87.953,48000000.0
2007-10-04 03:00:00,87.97,87.997,87.878,87.96,64400000.0
2007-10-04 03:05:00,87.967,88.021,87.967,88.002,63800000.0
2007-10-04 03:10:00,88.0,88.026,87.951,87.951,59200000.0
2007-10-04 03:15:00,87.964,87.978,87.921,87.955,68200000.0
2007-10-04 03:20:00,87.965,88.005,87.949,88.005,60800000.0
2007-10-04 03:25:00,88.004,88.057,87.995,88.017,70200000.0
2007-10-04 03:30:00,87.993,88.017,87.906,87.996,52800000.0
2007-10-04 03:35:00,88.004,88.025,87.956,88.02,69800000.0
2007-10-04 03:40:00,88.03,88.068,87.992,88.006,60200000.0
2007-10-04 03:45:00,87.998,88.02,87.988,87.992,51200000.0
2007-10-04 03:50:00,87.988,88.013,87.988,88.005,54400000.0
2007-10-04 03:55:00,88.018,88.035,88.008,88.01,68600000.0
2007-10-04 04:00:00,88.008,88.04,87.997,88.023,64400000.0
2007-10-04 04:05:00,88.012,88.017,87.936,87.949,61800000.0
2007-10-04 04:10:00,87.947,87.982,87.947,87.947,61800000.0
2007-10-04 04:15:00,87.971,87.985,87.93,87.948,64000000.0
2007-10-04 04:20:00,87.943,87.949,87.853,87.926,64000000.0
2007-10-04 04:25:00,87.933,87.955,87.919,87.921,62800000.0
2007-10-04 04:30:00,87.922,87.986,87.883,87.958,57400000.0
2007-10-04 04:35:00,87.962,87.998,87.937,87.996,62800000.0
2007-10-04 04:40:00,88.003,88.005,87.94,87.999,55400000.0
2007-10-04 04:45:00,88.009,88.009,87.943,87.944,70800000.0
2007-10-04 04:50:00,87.944,87.983,87.944,87.947,64400000.0
2007-10-04 04:55:00,87.983,87.989,87.955,87.963,66600000.0
2007-10-04 05:00:00,87.886,87.989,87.886,87.989,54400000.0
2007-10-04 05:05:00,87.98,87.98,87.879,87.884,65600000.0
2007-10-04 05:10:00,87.883,87.883,87.846,87.869,61800000.0
2007-10-04 05:15:00,87.872,87.881,87.803,87.853,67200000.0
2007-10-04 05:20:00,87.856,87.856,87.831,87.839,62400000.0
2007-10-04 05:25:00,87.855,87.869,87.791,87.853,67600000.0
2007-10-04 05:30:00,87.847,87.849,87.802,87.808,62400000.0
2007-10-04 05:35:00,87.77,87.805,87.709,87.714,64000000.0
2007-10-04 05:40:00,87.705,87.739,87.636,87.673,62400000.0
2007-10-04 05:45:00,87.625,87.662,87.557,87.648,70800000.0
2007-10-04 05:50:00,87.652,87.777,87.652,87.777,64000000.0
2007-10-04 05:55:00,87.719,87.785,87.66,87.74,61800000.0
2007-10-04 06:00:00,87.752,87.752,87.661,87.666,55400000.0
2007-10-04 06:05:00,87.68,87.717,87.646,87.717,65600000.0
2007-10-04 06:10:00,87.709,87.728,87.623,87.702,62400000.0
2007-10-04 06:15:00,87.693,87.716,87.682,87.693,59200000.0
2007-10-04 06:20:00,87.696,87.706,87.662,87.669,70400000.0
2007-10-04 06:25:00,87.676,87.696,87.63,87.667,48000000.0
2007-10-04 06:30:00,87.607,87.607,87.522,87.593,67200000.0
2007-10-04 06:35:00,87.57,87.57,87.496,87.523,72000000.0
2007-10-04 06:40:00,87.519,87.555,87.519,87.555,66600000.0
2007-10-04 06:45:00,87.583,87.593,87.485,87.508,73600000.0
2007-10-04 06:50:00,87.512,87.625,87.512,87.598,72000000.0
2007-10-04 06:55:00,87.591,87.597,87.544,87.591,67400000.0
2007-10-04 07:00:00,87.592,87.648,87.576,87.633,72000000.0
2007-10-04 07:05:00,87.627,87.627,87.573,87.575,63400000.0
2007-10-04 07:10:00,87.567,87.615,87.537,87.611,60200000.0
2007-10-04 07:15:00,87.613,87.63,87.602,87.604,65600000.0
2007-10-04 07:20:00,87.622,87.669,87.602,87.669,72000000.0
2007-10-04 07:25:00,87.666,87.676,87.592,87.608,74000000.0
2007-10-04 07:30:00,87.611,87.641,87.601,87.613,69600000.0
2007-10-04 07:35:00,87.619,87.638,87.574,87.592,62400000.0
2007-10-04 07:40:00,87.587,87.587,87.499,87.529,60200000.0
2007-10-04 07:45:00,87.534,87.59,87.534,87.573,69200000.0
2007-10-04 07:50:00,87.58,87.663,87.58,87.649,62800000.0
2007-10-04 07:55:00,87.64,87.64,87.56,87.578,64400000.0
2007-10-04 08:00:00,87.59,87.661,87.585,87.644,60800000.0
2007-10-04 08:05:00,87.658,87.684,87.654,87.657,60000000.0
2007-10-04 08:10:00,87.659,87.68,87.606,87.642,63400000.0
2007-10-04 08:15:00,87.656,87.694,87.623,87.694,72400000.0
2007-10-04 08:20:00,87.687,87.763,87.677,87.763,65600000.0
2007-10-04 08:25:00,87.762,87.877,87.762,87.868,63400000.0
2007-10-04 08:30:00,87.883,87.894,87.793,87.812,62800000.0
2007-10-04 08:35:00,87.792,87.85,87.782,87.85,73000000.0
2007-10-04 08:40:00,87.86,87.875,87.835,87.856,72000000.0
2007-10-04 08:45:00,87.836,87.899,87.836,87.872,68600000.0
2007-10-04 08:50:00,87.867,87.927,87.819,87.916,72000000.0
2007-10-04 08:55:00,87.93,87.97,87.903,87.903,64800000.0
2007-10-04 09:00:00,87.886,87.886,87.83,87.845,67200000.0
2007-10-04 09:05:00,87.833,87.841,87.789,87.826,66600000.0
2007-10-04 09:10:00,87.815,87.815,87.684,87.713,61200000.0
2007-10-04 09:15:00,87.715,87.719,87.628,87.628,61800000.0
2007-10-04 09:20:00,87.629,87.647,87.473,87.475,70400000.0
2007-10-04 09:25:00,87.475,87.541,87.441,87.533,58600000.0
2007-10-04 09:30:00,87.555,87.616,87.555,87.616,64000000.0
2007-10-04 09:35:00,87.61,87.615,87.519,87.603,68800000.0
2007-10-04 09:40:00,87.603,87.603,87.499,87.502,67200000.0
2007-10-04 09:45:00,87.504,87.523,87.472,87.477,60800000.0
2007-10-04 09:50:00,87.474,87.556,87.454,87.553,67200000.0
2007-10-04 09:55:00,87.552,87.613,87.471,87.608,78400000.0
2007-10-04 10:00:00,87.623,87.623,87.512,87.6,62400000.0
2007-10-04 10:05:00,87.595,87.601,87.573,87.586,67200000.0
2007-10-04 10:10:00,87.592,87.652,87.587,87.65,65000000.0
2007-10-04 10:15:00,87.649,87.656,87.601,87.651,59200000.0
2007-10-04 10:20:00,87.661,87.698,87.659,87.69,68800000.0
2007-10-04 10:25:00,87.69,87.696,87.668,87.69,59600000.0
2007-10-04 10:30:00,87.693,87.771,87.693,87.748,65000000.0
2007-10-04 10:35:00,87.731,87.792,87.703,87.774,57000000.0
2007-10-04 10:40:00,87.769,87.801,87.755,87.793,64000000.0
2007-10-04 10:45:00,87.79,87.874,87.79,87.827,62400000.0
2007-10-04 10:50:00,87.818,87.876,87.776,87.876,73600000.0
2007-10-04 10:55:00,87.886,87.904,87.76,87.809,68800000.0
2007-10-04 11:00:00,87.793,87.793,87.628,87.641,69200000.0
2007-10-04 11:05:00,87.679,87.691,87.507,87.516,82000000.0
2007-10-04 11:10:00,87.531,87.635,87.524,87.6,67200000.0
2007-10-04 11:15:00,87.599,87.668,87.574,87.657,65600000.0
2007-10-04 11:20:00,87.667,87.667,87.603,87.644,63800000.0
2007-10-04 11:25:00,87.663,87.679,87.618,87.676,72000000.0
2007-10-04 11:30:00,87.684,87.684,87.606,87.606,68200000.0
2007-10-04 11:35:00,87.58,87.649,87.544,87.649,57000000.0
2007-10-04 11:40:00,87.683,87.718,87.665,87.677,65400000.0
2007-10-04 11:45:00,87.668,87.674,87.613,87.664,67200000.0
2007-10-04 11:50:00,87.665,87.781,87.648,87.781,65600000.0
2007-10-04 11:55:00,87.792,87.805,87.725,87.789,64000000.0
2007-10-04 12:00:00,87.771,87.793,87.745,87.792,65600000.0
2007-10-04 12:05:00,87.787,87.787,87.748,87.761,67200000.0
2007-10-04 12:10:00,87.754,87.768,87.669,87.676,58600000.0
2007-10-04 12:15:00,87.69,87.704,87.616,87.704,72000000.0
2007-10-04 12:20:00,87.704,87.737,87.667,87.724,74400000.0
2007-10-04 12:25:00,87.729,87.729,87.67,87.678,64000000.0
2007-10-04 12:30:00,87.677,87.749,87.676,87.726,69600000.0
2007-10-04 12:35:00,87.723,87.778,87.684,87.771,67200000.0
2007-10-04 12:40:00,87.751,87.751,87.707,87.735,73600000.0
2007-10-04 12:45:00,87.742,87.771,87.731,87.771,68800000.0
2007-10-04 12:50:00,87.768,87.798,87.743,87.797,60200000.0
2007-10-04 12:55:00,87.799,87.831,87.759,87.759,72000000.0
2007-10-04 13:00:00,87.778,87.808,87.762,87.766,67200000.0
2007-10-04 13:05:00,87.75,87.783,87.738,87.783,69200000.0
2007-10-04 13:10:00,87.794,87.806,87.76,87.76,69800000.0
2007-10-04 13:15:00,87.774,87.793,87.762,87.775,70400000.0
2007-10-04 13:20:00,87.776,87.79,87.742,87.782,65000000.0
2007-10-04 13:25:00,87.771,87.787,87.645,87.741,75200000.0
2007-10-04 13:30:00,87.749,87.764,87.749,87.757,67200000.0
2007-10-04 13:35:00,87.764,87.765,87.724,87.728,116600000.0
2007-10-04 13:40:00,87.734,87.75,87.711,87.733,128400000.0
2007-10-04 13:45:00,87.732,87.737,87.664,87.689,88400000.0
2007-10-04 13:50:00,87.699,87.792,87.699,87.755,91200000.0
2007-10-04 13:55:00,87.761,87.779,87.755,87.761,104000000.0
2007-10-04 14:00:00,87.756,87.765,87.72,87.736,120000000.0
2007-10-04 14:05:00,87.737,87.779,87.737,87.774,149200000.0
2007-10-04 14:10:00,87.773,87.774,87.745,87.769,102400000.0
2007-10-04 14:15:00,87.772,87.782,87.749,87.782,95400000.0
2007-10-04 14:20:00,87.807,87.807,87.757,87.766,139000000.0
2007-10-04 14:25:00,87.763,87.823,87.763,87.805,91200000.0
2007-10-04 14:30:00,87.772,87.813,87.76,87.805,140800000.0
2007-10-04 14:35:00,87.806,87.843,87.795,87.795,107200000.0
2007-10-04 14:40:00,87.779,87.795,87.728,87.773,120000000.0
2007-10-04 14:45:00,87.758,87.766,87.693,87.735,90000000.0
2007-10-04 14:50:00,87.707,87.707,87.562,87.569,103800000.0
2007-10-04 14:55:00,87.588,87.637,87.558,87.637,75200000.0
2007-10-04 15:00:00,87.649,87.686,87.616,87.633,91200000.0
2007-10-04 15:05:00,87.634,87.657,87.616,87.617,85800000.0
2007-10-04 15:10:00,87.618,87.647,87.599,87.64,159800000.0
2007-10-04 15:15:00,87.638,87.638,87.58,87.602,120400000.0
2007-10-04 15:20:00,87.605,87.622,87.575,87.589,126400000.0
2007-10-04 15:25:00,87.573,87.629,87.516,87.601,212600000.0
2007-10-04 15:30:00,87.524,87.652,87.508,87.633,260000000.0
2007-10-04 15:35:00,87.622,87.627,87.559,87.576,190600000.0
2007-10-04 15:40:00,87.571,87.602,87.561,87.586,158400000.0
2007-10-04 15:45:00,87.579,87.585,87.54,87.58,98600000.0
2007-10-04 15:50:00,87.587,87.657,87.574,87.643,128400000.0
2007-10-04 15:55:00,87.627,87.736,87.605,87.736,144800000.0
2007-10-04 16:00:00,87.719,87.837,87.71,87.816,222600000.0
2007-10-04 16:05:00,87.827,87.853,87.78,87.801,205400000.0
2007-10-04 16:10:00,87.797,87.823,87.721,87.793,172800000.0
2007-10-04 16:15:00,87.814,87.826,87.776,87.793,175200000.0
2007-10-04 16:20:00,87.8,87.866,87.795,87.863,141200000.0
2007-10-04 16:25:00,87.869,87.913,87.852,87.888,124800000.0
2007-10-04 16:30:00,87.89,87.993,87.888,87.945,160800000.0
2007-10-04 16:35:00,87.938,87.968,87.92,87.958,221200000.0
2007-10-04 16:40:00,87.945,88.04,87.92,88.033,213200000.0
2007-10-04 16:45:00,88.025,88.044,87.931,87.932,228400000.0
2007-10-04 16:50:00,87.917,87.973,87.869,87.973,195400000.0
2007-10-04 16:55:00,87.969,87.983,87.897,87.965,147000000.0
2007-10-04 17:00:00,87.969,87.997,87.958,87.975,208400000.0
2007-10-04 17:05:00,87.981,88.023,87.955,88.004,276200000.0
2007-10-04 17:10:00,88.005,88.005,87.925,87.947,140000000.0
2007-10-04 17:15:00,87.915,87.92,87.889,87.901,156800000.0
2007-10-04 17:20:00,87.9,87.954,87.878,87.954,88000000.0
2007-10-04 17:25:00,87.976,87.977,87.893,87.9,157800000.0
2007-10-04 17:30:00,87.882,87.958,87.881,87.952,259000000.0
2007-10-04 17:35:00,87.956,87.991,87.956,87.981,144400000.0
2007-10-04 17:40:00,87.966,88.011,87.941,87.997,147600000.0
2007-10-04 17:45:00,88.011,88.051,88.011,88.039,232800000.0
2007-10-04 17:50:00,88.033,88.033,87.957,87.992,177600000.0
2007-10-04 17:55:00,87.982,87.995,87.963,87.993,201800000.0
2007-10-04 18:00:00,87.988,88.035,87.988,88.01,177000000.0
2007-10-04 18:05:00,88.014,88.037,87.993,88.025,172800000.0
2007-10-04 18:10:00,88.026,88.027,87.998,87.999,88000000.0
2007-10-04 18:15:00,88.002,88.03,87.991,87.998,206800000.0
2007-10-04 18:20:00,88.012,88.031,87.992,88.015,188200000.0
2007-10-04 18:25:00,88.006,88.006,87.97,88.0,136000000.0
2007-10-04 18:30:00,88.011,88.03,87.95,87.976,170000000.0
2007-10-04 18:35:00,87.977,87.997,87.97,87.972,274600000.0
2007-10-04 18:40:00,87.964,87.978,87.958,87.963,294200000.0
2007-10-04 18:45:00,87.98,87.984,87.955,87.969,92800000.0
2007-10-04 18:50:00,87.974,87.991,87.963,87.978,128000000.0
2007-10-04 18:55:00,87.974,87.988,87.964,87.983,121000000.0
2007-10-04 19:00:00,87.972,87.974,87.933,87.944,108800000.0
2007-10-04 19:05:00,87.953,87.997,87.952,87.976,148200000.0
2007-10-04 19:10:00,87.978,87.983,87.958,87.967,78400000.0
2007-10-04 19:15:00,87.958,87.969,87.909,87.912,86400000.0
2007-10-04 19:20:00,87.917,87.944,87.896,87.943,94800000.0
2007-10-04 19:25:00,87.943,87.946,87.902,87.905,93200000.0
2007-10-04 19:30:00,87.89,87.931,87.89,87.931,61200000.0
2007-10-04 19:35:00,87.932,87.963,87.932,87.963,68800000.0
2007-10-04 19:40:00,87.955,87.967,87.936,87.946,56400000.0
2007-10-04 19:45:00,87.948,87.948,87.899,87.917,90600000.0
2007-10-04 19:50:00,87.908,87.909,87.874,87.894,67200000.0
2007-10-04 19:55:00,87.903,87.932,87.885,87.906,63400000.0
2007-10-04 20:00:00,87.902,87.91,87.864,87.874,92800000.0
2007-10-04 20:05:00,87.868,87.88,87.839,87.852,91200000.0
2007-10-04 20:10:00,87.836,87.892,87.824,87.878,72000000.0
2007-10-04 20:15:00,87.855,87.863,87.83,87.842,102400000.0
2007-10-04 20:20:00,87.843,87.872,87.82,87.868,78400000.0
2007-10-04 20:25:00,87.868,87.871,87.816,87.816,63400000.0
2007-10-04 20:30:00,87.82,87.853,87.82,87.848,70400000.0
2007-10-04 20:35:00,87.848,87.853,87.823,87.853,62800000.0
2007-10-04 20:40:00,87.843,87.881,87.839,87.849,54800000.0
2007-10-04 20:45:00,87.834,87.834,87.757,87.757,68200000.0
2007-10-04 20:50:00,87.759,87.777,87.751,87.762,81600000.0
2007-10-04 20:55:00,87.773,87.815,87.762,87.809,63800000.0
2007-10-04 21:00:00,87.817,87.841,87.817,87.828,73600000.0
2007-10-04 21:05:00,87.82,87.831,87.786,87.812,68800000.0
2007-10-04 21:10:00,87.799,87.838,87.797,87.81,67600000.0
2007-10-04 21:15:00,87.803,87.819,87.783,87.799,67600000.0
2007-10-04 21:20:00,87.792,87.814,87.78,87.792,64400000.0
2007-10-04 21:25:00,87.781,87.807,87.659,87.672,102800000.0
2007-10-04 21:30:00,87.699,87.795,87.699,87.793,72000000.0
2007-10-04 21:35:00,87.805,87.849,87.747,87.848,67200000.0
2007-10-04 21:40:00,87.851,87.865,87.754,87.865,63400000.0
2007-10-04 21:45:00,87.881,87.94,87.881,87.934,62400000.0
2007-10-04 21:50:00,87.935,87.935,87.884,87.894,63400000.0
2007-10-04 21:55:00,87.889,87.937,87.885,87.921,73000000.0
2007-10-04 22:00:00,87.911,87.96,87.911,87.953,73800000.0
2007-10-04 22:05:00,87.93,87.974,87.917,87.938,69200000.0
2007-10-04 22:10:00,87.945,87.945,87.902,87.923,62400000.0
2007-10-04 22:15:00,87.921,87.939,87.877,87.925,56000000.0
2007-10-04 22:20:00,87.917,87.942,87.869,87.869,60800000.0
2007-10-04 22:25:00,87.897,87.967,87.895,87.965,62400000.0
2007-10-04 22:30:00,87.975,88.016,87.912,88.004,65600000.0
2007-10-04 22:35:00,87.999,88.003,87.967,87.984,86400000.0
2007-10-04 22:40:00,87.983,87.989,87.951,87.989,75000000.0
2007-10-04 22:45:00,87.995,88.005,87.956,87.956,68800000.0
2007-10-04 22:50:00,87.961,87.968,87.866,87.886,52200000.0
2007-10-04 22:55:00,87.873,87.885,87.83,87.854,80400000.0
2007-10-04 23:00:00,87.863,87.875,87.843,87.86,76200000.0
2007-10-04 23:05:00,87.861,87.951,87.861,87.943,92800000.0
2007-10-04 23:10:00,87.94,87.999,87.935,87.975,64000000.0
2007-10-04 23:15:00,87.989,88.022,87.939,87.951,65600000.0
2007-10-04 23:20:00,87.956,87.973,87.947,87.964,65400000.0
2007-10-04 23:25:00,87.963,87.967,87.799,87.853,68800000.0
2007-10-04 23:30:00,87.855,87.898,87.848,87.898,71200000.0
2007-10-04 23:35:00,87.884,87.946,87.879,87.888,64000000.0
2007-10-04 23:40:00,87.897,87.992,87.897,87.963,96000000.0
2007-10-04 23:45:00,87.964,87.975,87.864,87.864,70400000.0
2007-10-04 23:50:00,87.866,87.884,87.85,87.874,61200000.0
2007-10-04 23:55:00,87.873,87.906,87.784,87.794,64000000.0
2007-10-05 00:00:00,87.801,87.89,87.782,87.851,64400000.0
2007-10-05 00:05:00,87.843,87.942,87.842,87.942,54400000.0
2007-10-05 00:10:00,87.952,87.961,87.924,87.929,64000000.0
2007-10-05 00:15:00,87.94,87.94,87.882,87.916,56000000.0
2007-10-05 00:20:00,87.906,87.987,87.906,87.975,70400000.0
2007-10-05 00:25:00,87.993,88.043,87.909,87.923,80000000.0
2007-10-05 00:30:00,87.903,87.946,87.884,87.919,68800000.0
2007-10-05 00:35:00,87.918,87.934,87.903,87.912,72800000.0
2007-10-05 00:40:00,87.908,87.913,87.883,87.902,62400000.0
2007-10-05 00:45:00,87.903,87.951,87.897,87.933,64000000.0
2007-10-05 00:50:00,87.941,87.974,87.912,87.953,64000000.0
2007-10-05 00:55:00,87.93,87.992,87.914,87.952,61200000.0
2007-10-05 01:00:00,87.944,88.019,87.944,87.985,59200000.0
2007-10-05 01:05:00,87.993,87.993,87.915,87.931,56000000.0
2007-10-05 01:10:00,87.928,87.989,87.928,87.98,67200000.0
2007-10-05 01:15:00,87.978,87.978,87.945,87.963,78800000.0
2007-10-05 01:20:00,87.964,87.975,87.936,87.946,60800000.0
2007-10-05 01:25:00,87.94,87.951,87.907,87.93,68800000.0
2007-10-05 01:30:00,87.922,87.953,87.912,87.945,68800000.0
2007-10-05 01:35:00,87.942,87.961,87.912,87.955,71400000.0
2007-10-05 01:40:00,87.953,87.966,87.934,87.957,55400000.0
2007-10-05 01:45:00,87.954,87.955,87.885,87.906,66600000.0
2007-10-05 01:50:00,87.893,87.893,87.835,87.876,73000000.0
2007-10-05 01:55:00,87.874,87.917,87.871,87.917,59200000.0
2007-10-05 02:00:00,87.941,87.958,87.932,87.944,68800000.0
2007-10-05 02:05:00,87.935,87.969,87.928,87.966,72400000.0
2007-10-05 02:10:00,87.956,87.982,87.952,87.968,57600000.0
2007-10-05 02:15:00,87.974,87.978,87.875,87.978,52800000.0
2007-10-05 02:20:00,87.972,88.021,87.927,88.02,65000000.0
2007-10-05 02:25:00,88.036,88.053,88.008,88.052,64000000.0
2007-10-05 02:30:00,88.05,88.131,88.05,88.103,65600000.0
2007-10-05 02:35:00,88.092,88.095,88.019,88.036,66600000.0
2007-10-05 02:40:00,88.036,88.04,88.013,88.013,57600000.0
2007-10-05 02:45:00,88.005,88.032,88.002,88.016,57600000.0
2007-10-05 02:50:00,88.014,88.028,87.928,88.028,55400000.0
2007-10-05 02:55:00,88.037,88.08,88.035,88.048,48200000.0
2007-10-05 03:00:00,88.08,88.119,87.975,87.986,64400000.0
2007-10-05 03:05:00,87.991,87.997,87.932,87.947,62800000.0
2007-10-05 03:10:00,87.938,87.938,87.911,87.914,53800000.0
2007-10-05 03:15:00,87.917,87.994,87.917,87.993,68800000.0
2007-10-05 03:20:00,87.999,88.018,87.993,88.002,60800000.0
2007-10-05 03:25:00,87.996,87.999,87.922,87.922,72000000.0
2007-10-05 03:30:00,87.92,87.95,87.861,87.92,52800000.0
2007-10-05 03:35:00,87.918,87.962,87.887,87.958,70400000.0
2007-10-05 03:40:00,87.953,87.955,87.926,87.954,60800000.0
2007-10-05 03:45:00,87.953,87.957,87.917,87.917,54400000.0
2007-10-05 03:50:00,87.941,87.98,87.929,87.976,52800000.0
2007-10-05 03:55:00,87.974,88.029,87.974,88.021,68800000.0
2007-10-05 04:00:00,88.015,88.029,87.995,88.011,64400000.0
2007-10-05 04:05:00,88.009,88.009,87.93,87.943,62400000.0
2007-10-05 04:10:00,87.941,87.948,87.897,87.898,62400000.0
2007-10-05 04:15:00,87.906,87.931,87.868,87.931,64400000.0
2007-10-05 04:20:00,87.925,88.017,87.839,88.01,64400000.0
2007-10-05 04:25:00,88.001,88.033,87.995,88.021,64000000.0
2007-10-05 04:30:00,88.015,88.037,87.942,88.036,56000000.0
2007-10-05 04:35:00,88.027,88.065,88.02,88.065,50000000.0
2007-10-05 04:40:00,88.072,88.075,88.042,88.056,43200000.0
2007-10-05 04:45:00,88.047,88.077,88.018,88.074,70400000.0
2007-10-05 04:50:00,88.077,88.088,88.055,88.079,64000000.0
2007-10-05 04:55:00,88.079,88.09,88.062,88.077,67200000.0
2007-10-05 05:00:00,88.043,88.075,88.04,88.041,54400000.0
2007-10-05 05:05:00,88.037,88.052,88.009,88.009,65600000.0
2007-10-05 05:10:00,88.02,88.028,88.002,88.028,62400000.0
2007-10-05 05:15:00,88.031,88.041,87.953,88.014,66600000.0
2007-10-05 05:20:00,88.009,88.031,87.992,88.021,62400000.0
2007-10-05 05:25:00,87.998,88.031,87.998,88.031,52800000.0
2007-10-05 05:30:00,88.03,88.049,88.017,88.037,62400000.0
2007-10-05 05:35:00,88.038,88.058,88.014,88.034,64000000.0
2007-10-05 05:40:00,88.033,88.042,88.015,88.039,62400000.0
2007-10-05 05:45:00,88.039,88.055,88.03,88.036,53800000.0
2007-10-05 05:50:00,88.012,88.032,88.012,88.027,64000000.0
2007-10-05 05:55:00,87.963,88.039,87.908,87.988,61200000.0
2007-10-05 06:00:00,88.004,88.014,87.985,88.013,56400000.0
2007-10-05 06:05:00,88.012,88.024,88.008,88.019,65600000.0
2007-10-05 06:10:00,87.992,88.029,87.913,88.009,62400000.0
2007-10-05 06:15:00,88.007,88.019,87.983,87.988,59600000.0
2007-10-05 06:20:00,87.988,88.011,87.987,88.008,62800000.0
2007-10-05 06:25:00,88.01,88.041,88.001,88.034,44800000.0
2007-10-05 06:30:00,88.024,88.031,87.928,87.949,67200000.0
2007-10-05 06:35:00,87.955,87.972,87.95,87.95,63400000.0
2007-10-05 06:40:00,87.944,87.965,87.916,87.945,62400000.0
2007-10-05 06:45:00,87.931,87.951,87.884,87.899,64000000.0
2007-10-05 06:50:00,87.905,87.926,87.901,87.905,72000000.0
2007-10-05 06:55:00,87.904,87.949,87.895,87.949,52800000.0
2007-10-05 07:00:00,87.956,87.991,87.953,87.981,59200000.0
2007-10-05 07:05:00,87.979,87.981,87.955,87.963,64000000.0
2007-10-05 07:10:00,87.969,87.969,87.882,87.946,59600000.0
2007-10-05 07:15:00,87.947,87.971,87.942,87.966,65600000.0
2007-10-05 07:20:00,87.974,88.002,87.947,87.947,72000000.0
2007-10-05 07:25:00,87.947,87.977,87.936,87.96,73400000.0
2007-10-05 07:30:00,87.962,87.967,87.907,87.933,70400000.0
2007-10-05 07:35:00,87.929,87.937,87.88,87.895,62400000.0
2007-10-05 07:40:00,87.897,87.929,87.892,87.898,60200000.0
2007-10-05 07:45:00,87.866,87.908,87.865,87.875,69200000.0
2007-10-05 07:50:00,87.879,87.905,87.855,87.9,61800000.0
2007-10-05 07:55:00,87.904,88.024,87.887,88.018,64000000.0
2007-10-05 08:00:00,87.973,88.026,87.942,87.975,59600000.0
2007-10-05 08:05:00,87.975,87.981,87.932,87.94,60800000.0
2007-10-05 08:10:00,87.933,87.97,87.915,87.922,64000000.0
2007-10-05 08:15:00,87.949,87.974,87.935,87.962,72000000.0
2007-10-05 08:20:00,87.964,87.974,87.939,87.962,61200000.0
2007-10-05 08:25:00,87.959,88.006,87.959,88.006,64000000.0
2007-10-05 08:30:00,87.986,87.997,87.978,87.997,63400000.0
2007-10-05 08:35:00,88.0,88.048,87.982,88.042,73600000.0
2007-10-05 08:40:00,88.049,88.068,88.016,88.016,72000000.0
2007-10-05 08:45:00,88.031,88.043,87.992,88.032,69200000.0
2007-10-05 08:50:00,88.055,88.068,88.032,88.055,72000000.0
2007-10-05 08:55:00,88.06,88.112,88.055,88.112,68800000.0
2007-10-05 09:00:00,88.119,88.175,88.119,88.164,66600000.0
2007-10-05 09:05:00,88.167,88.174,88.1,88.111,67000000.0
2007-10-05 09:10:00,88.086,88.114,88.067,88.069,60200000.0
2007-10-05 09:15:00,88.048,88.058,87.992,88.058,61800000.0
2007-10-05 09:20:00,88.07,88.073,88.005,88.011,69800000.0
2007-10-05 09:25:00,88.015,88.024,87.994,88.01,59200000.0
2007-10-05 09:30:00,88.021,88.035,87.996,88.012,64000000.0
2007-10-05 09:35:00,88.011,88.025,87.953,87.964,68800000.0
2007-10-05 09:40:00,87.973,88.029,87.973,88.011,67200000.0
2007-10-05 09:45:00,88.04,88.084,88.02,88.084,61200000.0
2007-10-05 09:50:00,88.087,88.103,88.072,88.098,67200000.0
2007-10-05 09:55:00,88.091,88.121,88.024,88.108,78400000.0
2007-10-05 10:00:00,88.119,88.15,88.009,88.129,62400000.0
2007-10-05 10:05:00,88.134,88.144,88.098,88.108,66600000.0
2007-10-05 10:10:00,88.108,88.132,88.078,88.112,65000000.0
2007-10-05 10:15:00,88.103,88.157,88.064,88.079,59200000.0
2007-10-05 10:20:00,88.081,88.095,88.055,88.073,68800000.0
2007-10-05 10:25:00,88.092,88.158,88.09,88.15,58600000.0
2007-10-05 10:30:00,88.146,88.162,88.113,88.151,65600000.0
2007-10-05 10:35:00,88.164,88.187,88.067,88.187,57600000.0
2007-10-05 10:40:00,88.199,88.221,88.188,88.197,64000000.0
2007-10-05 10:45:00,88.193,88.207,88.144,88.189,62400000.0
2007-10-05 10:50:00,88.18,88.201,88.144,88.201,74000000.0
2007-10-05 10:55:00,88.194,88.271,88.172,88.231,68200000.0
2007-10-05 11:00:00,88.225,88.259,88.212,88.259,68800000.0
2007-10-05 11:05:00,88.285,88.349,88.21,88.344,81600000.0
2007-10-05 11:10:00,88.335,88.342,88.268,88.268,67000000.0
2007-10-05 11:15:00,88.248,88.255,88.228,88.254,65600000.0
2007-10-05 11:20:00,88.258,88.276,88.176,88.225,64000000.0
2007-10-05 11:25:00,88.218,88.232,88.183,88.218,72000000.0
2007-10-05 11:30:00,88.198,88.238,88.177,88.224,69200000.0
2007-10-05 11:35:00,88.222,88.222,88.168,88.19,57600000.0
2007-10-05 11:40:00,88.189,88.199,88.152,88.158,67200000.0
2007-10-05 11:45:00,88.15,88.164,88.123,88.15,67600000.0
2007-10-05 11:50:00,88.161,88.189,88.147,88.189,65600000.0
2007-10-05 11:55:00,88.194,88.254,88.135,88.239,63400000.0
2007-10-05 12:00:00,88.243,88.259,88.218,88.259,65600000.0
2007-10-05 12:05:00,88.254,88.258,88.211,88.214,67200000.0
2007-10-05 12:10:00,88.211,88.227,88.178,88.208,59200000.0
2007-10-05 12:15:00,88.21,88.239,88.155,88.227,70800000.0
2007-10-05 12:20:00,88.223,88.242,88.2,88.205,73600000.0
2007-10-05 12:25:00,88.243,88.255,88.217,88.254,63800000.0
2007-10-05 12:30:00,88.261,88.288,88.255,88.267,70800000.0
2007-10-05 12:35:00,88.276,88.311,88.214,88.302,67200000.0
2007-10-05 12:40:00,88.328,88.343,88.304,88.31,73600000.0
2007-10-05 12:45:00,88.311,88.327,88.283,88.301,67600000.0
2007-10-05 12:50:00,88.296,88.304,88.25,88.264,60800000.0
2007-10-05 12:55:00,88.287,88.301,88.231,88.249,72000000.0
2007-10-05 13:00:00,88.248,88.327,88.248,88.327,67200000.0
2007-10-05 13:05:00,88.326,88.343,88.319,88.325,68800000.0
2007-10-05 13:10:00,88.332,88.348,88.302,88.302,70400000.0
2007-10-05 13:15:00,88.327,88.342,88.298,88.318,69800000.0
2007-10-05 13:20:00,88.316,88.33,88.277,88.277,65600000.0
2007-10-05 13:25:00,88.267,88.288,88.181,88.277,75600000.0
2007-10-05 13:30:00,88.273,88.326,88.268,88.268,67200000.0
2007-10-05 13:35:00,88.253,88.279,88.229,88.243,116800000.0
2007-10-05 13:40:00,88.236,88.24,88.163,88.165,127400000.0
2007-10-05 13:45:00,88.137,88.155,88.088,88.099,88800000.0
2007-10-05 13:50:00,88.104,88.136,88.094,88.133,91600000.0
2007-10-05 13:55:00,88.145,88.239,88.144,88.235,105200000.0
2007-10-05 14:00:00,88.219,88.223,88.192,88.201,119400000.0
2007-10-05 14:05:00,88.209,88.213,88.153,88.168,149600000.0
2007-10-05 14:10:00,88.174,88.174,88.125,88.139,102400000.0
2007-10-05 14:15:00,88.129,88.15,88.1,88.1,96400000.0
2007-10-05 14:20:00,88.109,88.155,88.05,88.125,138000000.0
2007-10-05 14:25:00,88.124,88.185,88.091,88.091,91600000.0
2007-10-05 14:30:00,88.314,88.458,88.238,88.296,140800000.0
2007-10-05 14:35:00,88.301,88.422,88.127,88.388,107000000.0
2007-10-05 14:40:00,88.41,88.509,88.371,88.409,120200000.0
2007-10-05 14:45:00,88.448,88.519,88.448,88.519,89600000.0
2007-10-05 14:50:00,88.527,88.54,88.451,88.54,103400000.0
2007-10-05 14:55:00,88.551,88.554,88.497,88.539,75200000.0
2007-10-05 15:00:00,88.538,88.538,88.482,88.532,90600000.0
2007-10-05 15:05:00,88.537,88.545,88.431,88.464,86400000.0
2007-10-05 15:10:00,88.443,88.493,88.428,88.446,158800000.0
2007-10-05 15:15:00,88.459,88.465,88.413,88.452,120000000.0
2007-10-05 15:20:00,88.444,88.451,88.399,88.449,125800000.0
2007-10-05 15:25:00,88.463,88.564,88.463,88.556,212800000.0
2007-10-05 15:30:00,88.475,88.618,88.442,88.585,259000000.0
2007-10-05 15:35:00,88.611,88.777,88.597,88.764,192400000.0
2007-10-05 15:40:00,88.758,88.925,88.758,88.905,157800000.0
2007-10-05 15:45:00,88.934,89.019,88.843,88.85,99200000.0
2007-10-05 15:50:00,88.866,88.911,88.798,88.911,126600000.0
2007-10-05 15:55:00,88.92,88.954,88.864,88.885,144400000.0
2007-10-05 16:00:00,88.864,88.864,88.838,88.858,223800000.0
2007-10-05 16:05:00,88.869,88.985,88.858,88.961,205000000.0
2007-10-05 16:10:00,88.972,88.995,88.917,88.928,170800000.0
2007-10-05 16:15:00,88.936,88.949,88.871,88.878,176400000.0
2007-10-05 16:20:00,88.87,88.928,88.82,88.827,140800000.0
2007-10-05 16:25:00,88.834,88.845,88.712,88.712,124200000.0
2007-10-05 16:30:00,88.703,88.703,88.62,88.649,159800000.0
2007-10-05 16:35:00,88.633,88.663,88.614,88.642,220600000.0
2007-10-05 16:40:00,88.62,88.621,88.576,88.593,212800000.0
2007-10-05 16:45:00,88.592,88.724,88.592,88.717,229800000.0
2007-10-05 16:50:00,88.715,88.802,88.7,88.802,194600000.0
2007-10-05 16:55:00,88.796,88.817,88.752,88.775,146600000.0
2007-10-05 17:00:00,88.789,88.804,88.77,88.799,209600000.0
2007-10-05 17:05:00,88.807,88.816,88.737,88.757,276600000.0
2007-10-05 17:10:00,88.762,88.796,88.754,88.796,140800000.0
2007-10-05 17:15:00,88.806,88.94,88.796,88.893,156800000.0
2007-10-05 17:20:00,88.876,88.876,88.823,88.839,88000000.0
2007-10-05 17:25:00,88.842,88.863,88.75,88.75,157800000.0
2007-10-05 17:30:00,88.738,88.76,88.726,88.74,259200000.0
2007-10-05 17:35:00,88.748,88.818,88.748,88.781,144400000.0
2007-10-05 17:40:00,88.807,88.945,88.802,88.936,148600000.0
2007-10-05 17:45:00,88.937,88.945,88.882,88.927,233000000.0
2007-10-05 17:50:00,88.927,89.003,88.918,88.988,177600000.0
2007-10-05 17:55:00,88.994,89.074,88.98,89.044,201000000.0
2007-10-05 18:00:00,89.04,89.045,88.955,88.981,176800000.0
2007-10-05 18:05:00,88.989,89.001,88.907,88.917,172200000.0
2007-10-05 18:10:00,88.902,88.97,88.834,88.947,88000000.0
2007-10-05 18:15:00,88.949,89.008,88.918,88.918,206400000.0
2007-10-05 18:20:00,88.913,88.983,88.913,88.929,188600000.0
2007-10-05 18:25:00,88.931,88.937,88.884,88.92,136000000.0
2007-10-05 18:30:00,88.923,88.939,88.901,88.939,169600000.0
2007-10-05 18:35:00,88.933,88.947,88.847,88.849,274600000.0
2007-10-05 18:40:00,88.855,88.887,88.839,88.853,296600000.0
2007-10-05 18:45:00,88.854,88.878,88.841,88.863,92200000.0
2007-10-05 18:50:00,88.845,88.865,88.84,88.864,126800000.0
2007-10-05 18:55:00,88.863,88.929,88.863,88.929,120400000.0
2007-10-05 19:00:00,88.931,88.931,88.817,88.833,108800000.0
2007-10-05 19:05:00,88.864,88.88,88.838,88.838,136000000.0
2007-10-05 19:10:00,88.839,88.913,88.831,88.893,77800000.0
2007-10-05 19:15:00,88.89,88.914,88.882,88.894,86400000.0
2007-10-05 19:20:00,88.9,88.946,88.894,88.922,110400000.0
2007-10-05 19:25:00,88.934,88.958,88.917,88.952,92800000.0
2007-10-05 19:30:00,88.968,88.973,88.912,88.915,60800000.0
2007-10-05 19:35:00,88.908,88.917,88.891,88.911,68800000.0
2007-10-05 19:40:00,88.897,88.943,88.89,88.891,56000000.0
2007-10-05 19:45:00,88.881,88.896,88.865,88.895,90600000.0
2007-10-05 19:50:00,88.904,88.92,88.884,88.909,67200000.0
2007-10-05 19:55:00,88.922,88.961,88.917,88.942,64000000.0
2007-10-05 20:00:00,88.946,88.956,88.896,88.909,92800000.0
2007-10-05 20:05:00,88.91,88.927,88.895,88.904,90600000.0
2007-10-05 20:10:00,88.912,88.92,88.843,88.899,78800000.0
2007-10-05 20:15:00,88.899,88.913,88.89,88.898,90600000.0
2007-10-05 20:20:00,88.893,88.927,88.889,88.91,77800000.0
2007-10-05 20:25:00,88.872,88.911,88.872,88.893,64000000.0
2007-10-05 20:30:00,88.913,88.92,88.88,88.902,69800000.0
2007-10-05 20:35:00,88.906,88.906,88.875,88.894,62400000.0
2007-10-05 20:40:00,88.879,88.908,88.87,88.883,64000000.0
2007-10-05 20:45:00,88.895,88.937,88.885,88.895,68800000.0
2007-10-05 20:50:00,88.898,88.898,88.866,88.873,81600000.0
2007-10-05 20:55:00,88.878,88.893,88.854,88.867,58000000.0
2007-10-05 21:00:00,88.887,88.912,88.884,88.891,73400000.0
2007-10-05 21:05:00,88.872,88.938,88.867,88.927,68800000.0
2007-10-05 21:10:00,88.919,88.925,88.875,88.891,66600000.0
2007-10-05 21:15:00,88.87,88.893,88.863,88.881,62400000.0
2007-10-05 21:20:00,88.854,88.89,88.846,88.849,65600000.0
2007-10-05 21:25:00,88.88,88.893,88.856,88.887,102400000.0
2007-10-05 21:30:00,88.875,88.9,88.865,88.87,69600000.0
2007-10-05 21:35:00,88.887,88.913,88.814,88.912,67200000.0
2007-10-05 21:40:00,88.91,88.916,88.807,88.894,64000000.0
2007-10-05 21:45:00,88.891,88.908,88.884,88.891,64400000.0
2007-10-05 21:50:00,88.896,88.909,88.882,88.885,60800000.0
2007-10-05 21:55:00,88.884,88.972,88.881,88.956,73600000.0
2007-10-05 22:00:00,88.966,89.025,88.966,89.022,73600000.0
2007-10-05 22:05:00,89.012,89.033,88.997,89.003,68800000.0
2007-10-05 22:10:00,88.984,88.997,88.946,88.997,62800000.0
2007-10-05 22:15:00,88.984,88.986,88.915,88.975,56000000.0
2007-10-05 22:20:00,88.955,88.985,88.95,88.965,59200000.0
2007-10-05 22:25:00,88.957,88.973,88.937,88.958,59200000.0
2007-10-05 22:30:00,88.973,88.981,88.93,88.978,65600000.0
2007-10-05 22:35:00,88.977,88.984,88.933,88.933,86800000.0
2007-10-05 22:40:00,88.938,88.947,88.91,88.939,74600000.0
2007-10-05 22:45:00,88.947,88.967,88.933,88.958,68200000.0
2007-10-05 22:50:00,88.963,88.964,88.905,88.928,56400000.0
2007-10-05 22:55:00,88.946,89.017,88.946,88.981,79800000.0
2007-10-07 23:00:00,89.337,89.362,89.315,89.323,45800000.0
2007-10-07 23:05:00,89.325,89.328,89.31,89.31,59200000.0
2007-10-07 23:10:00,89.313,89.348,89.306,89.341,51200000.0
2007-10-07 23:15:00,89.34,89.35,89.316,89.325,65600000.0
2007-10-07 23:20:00,89.306,89.377,89.306,89.377,49600000.0
2007-10-07 23:25:00,89.359,89.384,88.991,89.338,68200000.0
2007-10-07 23:30:00,89.334,89.464,89.334,89.445,65000000.0
2007-10-07 23:35:00,89.459,89.548,89.459,89.507,64000000.0
2007-10-07 23:40:00,89.497,89.497,89.423,89.441,96800000.0
2007-10-07 23:45:00,89.407,89.445,89.385,89.437,70800000.0
2007-10-07 23:50:00,89.445,89.486,89.407,89.42,60800000.0
2007-10-07 23:55:00,89.413,89.48,89.337,89.471,64000000.0
2007-10-08 00:00:00,89.486,89.51,89.459,89.488,64000000.0
2007-10-08 00:05:00,89.474,89.474,89.412,89.458,54800000.0
2007-10-08 00:10:00,89.428,89.446,89.401,89.401,52800000.0
2007-10-08 00:15:00,89.384,89.384,89.261,89.267,56000000.0
2007-10-08 00:20:00,89.253,89.33,89.249,89.325,70400000.0
2007-10-08 00:25:00,89.332,89.332,89.286,89.31,80000000.0
2007-10-08 00:30:00,89.301,89.314,89.276,89.277,68800000.0
2007-10-08 00:35:00,89.272,89.272,89.107,89.107,72000000.0
2007-10-08 00:40:00,89.109,89.153,89.096,89.152,78800000.0
2007-10-08 00:45:00,89.156,89.185,89.138,89.138,64000000.0
2007-10-08 00:50:00,89.151,89.185,89.147,89.182,63400000.0
2007-10-08 00:55:00,89.162,89.213,89.162,89.183,62400000.0
2007-10-08 01:00:00,89.205,89.214,89.141,89.143,52800000.0
2007-10-08 01:05:00,89.151,89.151,89.084,89.137,67200000.0
2007-10-08 01:10:00,89.137,89.161,89.122,89.152,76200000.0
2007-10-08 01:15:00,89.145,89.172,89.128,89.165,78800000.0
2007-10-08 01:20:00,89.186,89.239,89.186,89.239,60200000.0
2007-10-08 01:25:00,89.257,89.355,89.233,89.353,68800000.0
2007-10-08 01:30:00,89.341,89.409,89.312,89.407,68800000.0
2007-10-08 01:35:00,89.39,89.402,89.361,89.397,71400000.0
2007-10-08 01:40:00,89.393,89.415,89.362,89.375,56000000.0
2007-10-08 01:45:00,89.377,89.399,89.35,89.366,67200000.0
2007-10-08 01:50:00,89.364,89.377,89.341,89.352,73600000.0
2007-10-08 01:55:00,89.363,89.432,89.35,89.425,60000000.0
2007-10-08 02:00:00,89.436,89.436,89.382,89.386,58400000.0
2007-10-08 02:05:00,89.373,89.373,89.333,89.357,73000000.0
2007-10-08 02:10:00,89.38,89.439,89.38,89.438,67200000.0
2007-10-08 02:15:00,89.433,89.433,89.369,89.39,55400000.0
2007-10-08 02:20:00,89.379,89.477,89.367,89.458,72000000.0
2007-10-08 02:25:00,89.453,89.544,89.452,89.515,68800000.0
2007-10-08 02:30:00,89.513,89.513,89.443,89.482,69200000.0
2007-10-08 02:35:00,89.477,89.505,89.46,89.503,60800000.0
2007-10-08 02:40:00,89.534,89.55,89.517,89.55,76600000.0
2007-10-08 02:45:00,89.569,89.626,89.565,89.613,67600000.0
2007-10-08 02:50:00,89.613,89.613,89.483,89.547,67200000.0
2007-10-08 02:55:00,89.531,89.582,89.531,89.58,49600000.0
2007-10-08 03:00:00,89.581,89.644,89.573,89.644,61800000.0
2007-10-08 03:05:00,89.64,89.681,89.622,89.632,64000000.0
2007-10-08 03:10:00,89.64,89.725,89.64,89.698,63400000.0
2007-10-08 03:15:00,89.685,89.693,89.639,89.693,78400000.0
2007-10-08 03:20:00,89.686,89.706,89.649,89.651,71400000.0
2007-10-08 03:25:00,89.638,89.66,89.599,89.642,69200000.0
2007-10-08 03:30:00,89.649,89.671,89.611,89.671,80400000.0
2007-10-08 03:35:00,89.652,89.652,89.603,89.61,70400000.0
2007-10-08 03:40:00,89.622,89.639,89.607,89.634,56400000.0
2007-10-08 03:45:00,89.626,89.684,89.602,89.665,64000000.0
2007-10-08 03:50:00,89.645,89.669,89.632,89.651,54400000.0
2007-10-08 03:55:00,89.66,89.684,89.619,89.667,64000000.0
2007-10-08 04:00:00,89.665,89.674,89.551,89.627,64000000.0
2007-10-08 04:05:00,89.617,89.617,89.565,89.592,61200000.0
2007-10-08 04:10:00,89.591,89.615,89.566,89.575,70800000.0
2007-10-08 04:15:00,89.597,89.607,89.561,89.584,95400000.0
2007-10-08 04:20:00,89.579,89.598,89.567,89.595,63400000.0
2007-10-08 04:25:00,89.6,89.603,89.565,89.57,58600000.0
2007-10-08 04:30:00,89.578,89.615,89.537,89.599,68800000.0
2007-10-08 04:35:00,89.613,89.613,89.575,89.61,65600000.0
2007-10-08 04:40:00,89.607,89.633,89.603,89.608,65600000.0
2007-10-08 04:45:00,89.611,89.63,89.592,89.592,64000000.0
2007-10-08 04:50:00,89.593,89.606,89.567,89.581,92800000.0
2007-10-08 04:55:00,89.593,89.619,89.568,89.608,76800000.0
2007-10-08 05:00:00,89.6,89.6,89.524,89.558,80000000.0
2007-10-08 05:05:00,89.571,89.599,89.549,89.598,46400000.0
2007-10-08 05:10:00,89.596,89.635,89.596,89.603,68200000.0
2007-10-08 05:15:00,89.612,89.631,89.593,89.626,75200000.0
2007-10-08 05:20:00,89.631,89.65,89.626,89.631,86400000.0
2007-10-08 05:25:00,89.626,89.645,89.596,89.638,66000000.0
2007-10-08 05:30:00,89.623,89.659,89.623,89.642,54800000.0
2007-10-08 05:35:00,89.641,89.641,89.608,89.617,60800000.0
2007-10-08 05:40:00,89.624,89.636,89.524,89.576,56400000.0
2007-10-08 05:45:00,89.582,89.604,89.55,89.592,61800000.0
2007-10-08 05:50:00,89.607,89.607,89.565,89.571,68800000.0
2007-10-08 05:55:00,89.603,89.615,89.595,89.61,72800000.0
2007-10-08 06:00:00,89.61,89.628,89.578,89.62,73600000.0
2007-10-08 06:05:00,89.612,89.621,89.596,89.604,70400000.0
2007-10-08 06:10:00,89.603,89.62,89.583,89.591,65600000.0
2007-10-08 06:15:00,89.584,89.603,89.472,89.53,64000000.0
2007-10-08 06:20:00,89.55,89.571,89.464,89.548,66600000.0
2007-10-08 06:25:00,89.541,89.573,89.533,89.573,72400000.0
2007-10-08 06:30:00,89.58,89.587,89.557,89.574,102200000.0
2007-10-08 06:35:00,89.558,89.585,89.548,89.548,73600000.0
2007-10-08 06:40:00,89.572,89.59,89.563,89.575,69800000.0
2007-10-08 06:45:00,89.573,89.582,89.556,89.563,67200000.0
2007-10-08 06:50:00,89.578,89.595,89.569,89.59,69200000.0
2007-10-08 06:55:00,89.578,89.6,89.574,89.598,73600000.0
2007-10-08 07:00:00,89.601,89.612,89.575,89.595,51200000.0
2007-10-08 07:05:00,89.565,89.605,89.565,89.593,81600000.0
2007-10-08 07:10:00,89.6,89.611,89.575,89.609,68800000.0
2007-10-08 07:15:00,89.61,89.613,89.583,89.587,64400000.0
2007-10-08 07:20:00,89.585,89.613,89.585,89.594,62400000.0
2007-10-08 07:25:00,89.602,89.615,89.559,89.615,69800000.0
2007-10-08 07:30:00,89.604,89.641,89.59,89.64,64000000.0
2007-10-08 07:35:00,89.649,89.656,89.605,89.653,78400000.0
2007-10-08 07:40:00,89.663,89.664,89.62,89.621,102400000.0
2007-10-08 07:45:00,89.623,89.685,89.568,89.664,72400000.0
2007-10-08 07:50:00,89.691,89.717,89.653,89.717,91600000.0
2007-10-08 07:55:00,89.704,89.706,89.649,89.686,92800000.0
2007-10-08 08:00:00,89.685,89.702,89.673,89.699,64000000.0
2007-10-08 08:05:00,89.711,89.727,89.667,89.669,67200000.0
2007-10-08 08:10:00,89.68,89.69,89.562,89.562,91600000.0
2007-10-08 08:15:00,89.556,89.582,89.545,89.57,55200000.0
2007-10-08 08:20:00,89.587,89.59,89.536,89.541,68800000.0
2007-10-08 08:25:00,89.519,89.549,89.519,89.546,60800000.0
2007-10-08 08:30:00,89.522,89.571,89.516,89.528,92800000.0
2007-10-08 08:35:00,89.519,89.584,89.512,89.584,110200000.0
2007-10-08 08:40:00,89.611,89.772,89.609,89.757,86400000.0
2007-10-08 08:45:00,89.804,89.804,89.716,89.772,78200000.0
2007-10-08 08:50:00,89.77,89.774,89.692,89.692,148600000.0
2007-10-08 08:55:00,89.688,89.751,89.679,89.719,108600000.0
2007-10-08 09:00:00,89.703,89.703,89.653,89.664,120800000.0
2007-10-08 09:05:00,89.665,89.674,89.635,89.67,128000000.0
2007-10-08 09:10:00,89.668,89.681,89.652,89.674,92000000.0
2007-10-08 09:15:00,89.665,89.706,89.65,89.701,295800000.0
2007-10-08 09:20:00,89.701,89.701,89.628,89.628,275800000.0
2007-10-08 09:25:00,89.624,89.729,89.617,89.729,169000000.0
2007-10-08 09:30:00,89.74,89.755,89.668,89.755,135400000.0
2007-10-08 09:35:00,89.787,89.926,89.787,89.795,188200000.0
2007-10-08 09:40:00,89.788,89.798,89.696,89.736,203800000.0
2007-10-08 09:45:00,89.721,89.75,89.608,89.614,88000000.0
2007-10-08 09:50:00,89.629,89.651,89.599,89.629,173200000.0
2007-10-08 09:55:00,89.626,89.688,89.583,89.662,177000000.0
2007-10-08 10:00:00,89.656,89.706,89.65,89.706,201400000.0
2007-10-08 10:05:00,89.702,89.753,89.688,89.697,178000000.0
2007-10-08 10:10:00,89.675,89.737,89.671,89.728,233400000.0
2007-10-08 10:15:00,89.729,89.73,89.678,89.717,148200000.0
2007-10-08 10:20:00,89.706,89.768,89.696,89.758,144400000.0
2007-10-08 10:25:00,89.744,89.754,89.634,89.675,258600000.0
2007-10-08 10:30:00,89.676,89.681,89.645,89.68,158400000.0
2007-10-08 10:35:00,89.694,89.705,89.652,89.656,88000000.0
2007-10-08 10:40:00,89.664,89.669,89.574,89.613,156600000.0
2007-10-08 10:45:00,89.619,89.619,89.547,89.597,140200000.0
2007-10-08 10:50:00,89.599,89.683,89.599,89.675,276600000.0
2007-10-08 10:55:00,89.678,89.701,89.653,89.701,209600000.0
2007-10-08 11:00:00,89.683,89.694,89.645,89.676,147200000.0
2007-10-08 11:05:00,89.671,89.716,89.658,89.697,195200000.0
2007-10-08 11:10:00,89.692,89.699,89.659,89.69,230200000.0
2007-10-08 11:15:00,89.706,89.752,89.696,89.724,212200000.0
2007-10-08 11:20:00,89.721,89.722,89.672,89.686,220600000.0
2007-10-08 11:25:00,89.69,89.715,89.637,89.643,159800000.0
2007-10-08 11:30:00,89.644,89.665,89.607,89.653,123000000.0
2007-10-08 11:35:00,89.653,89.659,89.632,89.64,140000000.0
2007-10-08 11:40:00,89.648,89.702,89.625,89.702,175800000.0
2007-10-08 11:45:00,89.703,89.739,89.693,89.723,172000000.0
2007-10-08 11:50:00,89.7,89.703,89.635,89.702,204200000.0
2007-10-08 11:55:00,89.713,89.716,89.689,89.706,224400000.0
2007-10-08 12:00:00,89.716,89.747,89.696,89.734,143400000.0
2007-10-08 12:05:00,89.744,89.758,89.727,89.757,128400000.0
2007-10-08 12:10:00,89.723,89.752,89.706,89.73,99600000.0
2007-10-08 12:15:00,89.729,89.751,89.702,89.705,159200000.0
2007-10-08 12:20:00,89.715,89.74,89.711,89.726,191800000.0
2007-10-08 12:25:00,89.712,89.751,89.618,89.635,259400000.0
2007-10-08 12:30:00,89.724,89.781,89.629,89.759,212200000.0
2007-10-08 12:35:00,89.771,89.776,89.724,89.751,126400000.0
2007-10-08 12:40:00,89.755,89.76,89.724,89.732,119400000.0
2007-10-08 12:45:00,89.731,89.743,89.695,89.715,160600000.0
2007-10-08 12:50:00,89.69,89.727,89.676,89.694,86400000.0
2007-10-08 12:55:00,89.712,89.712,89.657,89.673,92000000.0
2007-10-08 13:00:00,89.671,89.671,89.63,89.639,74600000.0
2007-10-08 13:05:00,89.645,89.646,89.604,89.61,103400000.0
2007-10-08 13:10:00,89.576,89.652,89.576,89.645,89600000.0
2007-10-08 13:15:00,89.653,89.672,89.635,89.635,119400000.0
2007-10-08 13:20:00,89.635,89.636,89.607,89.61,107200000.0
2007-10-08 13:25:00,89.621,89.626,89.597,89.604,141200000.0
2007-10-08 13:30:00,89.602,89.638,89.6,89.626,91200000.0
2007-10-08 13:35:00,89.642,89.658,89.614,89.642,139200000.0
2007-10-08 13:40:00,89.652,89.687,89.651,89.687,96000000.0
2007-10-08 13:45:00,89.685,89.711,89.675,89.711,102800000.0
2007-10-08 13:50:00,89.71,89.715,89.661,89.702,150400000.0
2007-10-08 13:55:00,89.695,89.713,89.682,89.713,119400000.0
2007-10-08 14:00:00,89.709,89.715,89.65,89.664,104400000.0
2007-10-08 14:05:00,89.665,89.665,89.621,89.638,90600000.0
2007-10-08 14:10:00,89.647,89.687,89.647,89.673,88000000.0
2007-10-08 14:15:00,89.671,89.711,89.657,89.708,126200000.0
2007-10-08 14:20:00,89.689,89.71,89.679,89.702,117600000.0
2007-10-08 14:25:00,89.708,89.708,89.515,89.53,67000000.0
2007-10-08 14:30:00,89.529,89.529,89.422,89.48,74600000.0
2007-10-08 14:35:00,89.492,89.571,89.492,89.527,66000000.0
2007-10-08 14:40:00,89.547,89.586,89.547,89.568,70400000.0
2007-10-08 14:45:00,89.559,89.575,89.498,89.523,70400000.0
2007-10-08 14:50:00,89.524,89.552,89.5,89.547,69200000.0
2007-10-08 14:55:00,89.538,89.539,89.48,89.494,67200000.0
2007-10-08 15:00:00,89.508,89.682,89.508,89.635,72000000.0
2007-10-08 15:05:00,89.618,89.654,89.58,89.587,60200000.0
2007-10-08 15:10:00,89.584,89.612,89.565,89.606,69200000.0
2007-10-08 15:15:00,89.61,89.675,89.602,89.648,73000000.0
2007-10-08 15:20:00,89.636,89.677,89.548,89.677,67200000.0
2007-10-08 15:25:00,89.688,89.689,89.65,89.673,70400000.0
2007-10-08 15:30:00,89.675,89.691,89.658,89.667,64000000.0
2007-10-08 15:35:00,89.662,89.67,89.615,89.619,73600000.0
2007-10-08 15:40:00,89.625,89.625,89.536,89.599,72000000.0
2007-10-08 15:45:00,89.601,89.646,89.593,89.613,59200000.0
2007-10-08 15:50:00,89.618,89.622,89.586,89.604,67200000.0
2007-10-08 15:55:00,89.613,89.642,89.613,89.63,65600000.0
2007-10-08 16:00:00,89.63,89.652,89.557,89.624,64400000.0
2007-10-08 16:05:00,89.617,89.643,89.609,89.613,65600000.0
2007-10-08 16:10:00,89.621,89.64,89.565,89.565,67200000.0
2007-10-08 16:15:00,89.564,89.717,89.553,89.716,66600000.0
2007-10-08 16:20:00,89.733,89.743,89.696,89.713,57000000.0
2007-10-08 16:25:00,89.715,89.8,89.715,89.764,68800000.0
2007-10-08 16:30:00,89.76,89.78,89.723,89.775,72000000.0
2007-10-08 16:35:00,89.785,89.785,89.765,89.776,64000000.0
2007-10-08 16:40:00,89.767,89.768,89.719,89.766,65400000.0
2007-10-08 16:45:00,89.778,89.781,89.739,89.773,67200000.0
2007-10-08 16:50:00,89.772,89.772,89.674,89.682,81600000.0
2007-10-08 16:55:00,89.677,89.687,89.65,89.687,69200000.0
2007-10-08 17:00:00,89.675,89.704,89.57,89.686,68800000.0
2007-10-08 17:05:00,89.717,89.749,89.667,89.749,73600000.0
2007-10-08 17:10:00,89.731,89.731,89.68,89.69,62400000.0
2007-10-08 17:15:00,89.694,89.746,89.689,89.728,64000000.0
2007-10-08 17:20:00,89.729,89.759,89.649,89.74,57600000.0
2007-10-08 17:25:00,89.708,89.757,89.708,89.719,65600000.0
2007-10-08 17:30:00,89.764,89.77,89.727,89.75,59200000.0
2007-10-08 17:35:00,89.751,89.751,89.711,89.741,68800000.0
2007-10-08 17:40:00,89.736,89.74,89.697,89.705,59200000.0
2007-10-08 17:45:00,89.697,89.726,89.664,89.69,65000000.0
2007-10-08 17:50:00,89.669,89.685,89.633,89.633,66000000.0
2007-10-08 17:55:00,89.623,89.705,89.541,89.703,62400000.0
2007-10-08 18:00:00,89.702,89.726,89.613,89.726,78800000.0
2007-10-08 18:05:00,89.726,89.726,89.633,89.633,67000000.0
2007-10-08 18:10:00,89.615,89.62,89.557,89.58,60800000.0
2007-10-08 18:15:00,89.573,89.582,89.47,89.473,66600000.0
2007-10-08 18:20:00,89.466,89.48,89.412,89.456,68800000.0
2007-10-08 18:25:00,89.468,89.493,89.451,89.49,64400000.0
2007-10-08 18:30:00,89.474,89.474,89.393,89.413,59200000.0
2007-10-08 18:35:00,89.425,89.44,89.403,89.403,70400000.0
2007-10-08 18:40:00,89.393,89.402,89.36,89.376,62400000.0
2007-10-08 18:45:00,89.377,89.377,89.294,89.353,60800000.0
2007-10-08 18:50:00,89.363,89.435,89.355,89.417,67600000.0
2007-10-08 18:55:00,89.419,89.522,89.412,89.49,67200000.0
2007-10-08 19:00:00,89.494,89.557,89.484,89.556,64400000.0
2007-10-08 19:05:00,89.569,89.572,89.536,89.55,72000000.0
2007-10-08 19:10:00,89.542,89.549,89.53,89.537,68800000.0
2007-10-08 19:15:00,89.544,89.551,89.458,89.458,72000000.0
2007-10-08 19:20:00,89.454,89.478,89.428,89.47,73600000.0
2007-10-08 19:25:00,89.463,89.503,89.453,89.496,64000000.0
2007-10-08 19:30:00,89.493,89.503,89.472,89.495,62800000.0
2007-10-08 19:35:00,89.499,89.509,89.48,89.493,55400000.0
2007-10-08 19:40:00,89.503,89.511,89.483,89.494,72000000.0
2007-10-08 19:45:00,89.48,89.494,89.442,89.446,64400000.0
2007-10-08 19:50:00,89.478,89.49,89.434,89.434,61200000.0
2007-10-08 19:55:00,89.427,89.442,89.411,89.425,52200000.0
2007-10-08 20:00:00,89.409,89.44,89.402,89.418,64000000.0
2007-10-08 20:05:00,89.42,89.44,89.404,89.413,62400000.0
2007-10-08 20:10:00,89.412,89.417,89.366,89.375,68800000.0
2007-10-08 20:15:00,89.381,89.381,89.305,89.315,60800000.0
2007-10-08 20:20:00,89.316,89.353,89.316,89.335,62400000.0
2007-10-08 20:25:00,89.338,89.379,89.318,89.367,70400000.0
2007-10-08 20:30:00,89.36,89.363,89.316,89.33,74400000.0
2007-10-08 20:35:00,89.336,89.367,89.334,89.347,72000000.0
2007-10-08 20:40:00,89.346,89.346,89.319,89.319,65600000.0
2007-10-08 20:45:00,89.331,89.381,89.28,89.381,60800000.0
2007-10-08 20:50:00,89.384,89.384,89.322,89.343,64000000.0
2007-10-08 20:55:00,89.348,89.349,89.32,89.329,71800000.0
2007-10-08 21:00:00,89.325,89.34,89.297,89.303,64000000.0
2007-10-08 21:05:00,89.3,89.303,89.283,89.283,70800000.0
2007-10-08 21:10:00,89.298,89.315,89.284,89.307,64400000.0
2007-10-08 21:15:00,89.3,89.317,89.281,89.309,56000000.0
2007-10-08 21:20:00,89.289,89.312,89.284,89.304,63400000.0
2007-10-08 21:25:00,89.305,89.305,89.263,89.289,67600000.0
2007-10-08 21:30:00,89.291,89.299,89.28,89.29,41600000.0
2007-10-08 21:35:00,89.305,89.309,89.268,89.276,59200000.0
2007-10-08 21:40:00,89.25,89.333,89.246,89.329,59200000.0
2007-10-08 21:45:00,89.327,89.338,89.248,89.333,62400000.0
2007-10-08 21:50:00,89.326,89.333,89.282,89.315,65600000.0
2007-10-08 21:55:00,89.302,89.311,89.288,89.311,56000000.0
2007-10-08 22:00:00,89.283,89.289,89.182,89.196,62400000.0
2007-10-08 22:05:00,89.269,89.29,89.245,89.284,64000000.0
2007-10-08 22:10:00,89.269,89.289,89.238,89.251,70400000.0
2007-10-08 22:15:00,89.263,89.274,89.258,89.274,61800000.0
2007-10-08 22:20:00,89.262,89.307,89.255,89.295,64000000.0
2007-10-08 22:25:00,89.294,89.314,89.268,89.294,62400000.0
2007-10-08 22:30:00,89.292,89.292,89.263,89.271,52600000.0
2007-10-08 22:35:00,89.263,89.284,89.257,89.281,62800000.0
2007-10-08 22:40:00,89.268,89.287,89.195,89.282,66600000.0
2007-10-08 22:45:00,89.288,89.306,89.278,89.306,62400000.0
2007-10-08 22:50:00,89.289,89.34,89.289,89.305,65600000.0
2007-10-08 22:55:00,89.313,89.401,89.287,89.344,54400000.0
2007-10-08 23:00:00,89.369,89.491,89.369,89.485,67200000.0
2007-10-08 23:05:00,89.465,89.491,89.391,89.396,64000000.0
2007-10-08 23:10:00,89.404,89.422,89.369,89.386,69800000.0
2007-10-08 23:15:00,89.393,89.486,89.393,89.486,56000000.0
2007-10-08 23:20:00,89.498,89.498,89.434,89.472,62400000.0
2007-10-08 23:25:00,89.464,89.51,89.385,89.479,64800000.0
2007-10-08 23:30:00,89.473,89.531,89.449,89.454,62400000.0
2007-10-08 23:35:00,89.45,89.465,89.317,89.404,64000000.0
2007-10-08 23:40:00,89.403,89.417,89.382,89.415,63400000.0
2007-10-08 23:45:00,89.408,89.438,89.403,89.431,62400000.0
2007-10-08 23:50:00,89.426,89.459,89.408,89.459,62400000.0
2007-10-08 23:55:00,89.446,89.449,89.411,89.412,64000000.0
2007-10-09 00:00:00,89.425,89.44,89.405,89.42,69200000.0
2007-10-09 00:05:00,89.41,89.427,89.392,89.427,49600000.0
2007-10-09 00:10:00,89.41,89.428,89.407,89.413,46800000.0
2007-10-09 00:15:00,89.403,89.445,89.383,89.444,61200000.0
2007-10-09 00:20:00,89.42,89.447,89.38,89.407,69800000.0
2007-10-09 00:25:00,89.404,89.433,89.37,89.432,52800000.0
2007-10-09 00:30:00,89.409,89.409,89.335,89.357,72000000.0
2007-10-09 00:35:00,89.357,89.389,89.353,89.377,60800000.0
2007-10-09 00:40:00,89.397,89.417,89.381,89.399,68800000.0
2007-10-09 00:45:00,89.402,89.423,89.386,89.419,44800000.0
2007-10-09 00:50:00,89.432,89.468,89.403,89.449,62800000.0
2007-10-09 00:55:00,89.442,89.462,89.37,89.445,64000000.0
2007-10-09 01:00:00,89.452,89.481,89.445,89.476,47400000.0
2007-10-09 01:05:00,89.483,89.537,89.423,89.497,56000000.0
2007-10-09 01:10:00,89.513,89.52,89.469,89.479,57600000.0
2007-10-09 01:15:00,89.489,89.555,89.489,89.509,57600000.0
2007-10-09 01:20:00,89.51,89.531,89.51,89.522,67200000.0
2007-10-09 01:25:00,89.521,89.581,89.513,89.581,66800000.0
2007-10-09 01:30:00,89.591,89.594,89.473,89.521,64000000.0
2007-10-09 01:35:00,89.519,89.522,89.413,89.475,65600000.0
2007-10-09 01:40:00,89.481,89.516,89.461,89.49,52800000.0
2007-10-09 01:45:00,89.488,89.499,89.458,89.479,57600000.0
2007-10-09 01:50:00,89.469,89.469,89.428,89.447,71800000.0
2007-10-09 01:55:00,89.447,89.475,89.425,89.463,67600000.0
2007-10-09 02:00:00,89.464,89.504,89.462,89.499,59200000.0
2007-10-09 02:05:00,89.499,89.545,89.496,89.545,73000000.0
2007-10-09 02:10:00,89.546,89.591,89.546,89.591,67200000.0
2007-10-09 02:15:00,89.586,89.626,89.574,89.613,56000000.0
2007-10-09 02:20:00,89.628,89.684,89.621,89.675,72000000.0
2007-10-09 02:25:00,89.678,89.731,89.666,89.704,68200000.0
2007-10-09 02:30:00,89.684,89.688,89.648,89.685,68200000.0
2007-10-09 02:35:00,89.682,89.684,89.657,89.657,61600000.0
2007-10-09 02:40:00,89.663,89.679,89.653,89.679,77800000.0
2007-10-09 02:45:00,89.671,89.679,89.643,89.653,67200000.0
2007-10-09 02:50:00,89.645,89.659,89.567,89.637,67200000.0
2007-10-09 02:55:00,89.645,89.656,89.609,89.629,60800000.0
2007-10-09 03:00:00,89.618,89.651,89.613,89.613,50000000.0
2007-10-09 03:05:00,89.612,89.626,89.554,89.554,63800000.0
2007-10-09 03:10:00,89.542,89.544,89.437,89.46,63400000.0
2007-10-09 03:15:00,89.452,89.463,89.394,89.399,78400000.0
2007-10-09 03:20:00,89.417,89.46,89.404,89.417,71400000.0
2007-10-09 03:25:00,89.427,89.445,89.418,89.422,68200000.0
2007-10-09 03:30:00,89.409,89.411,89.318,89.355,79400000.0
2007-10-09 03:35:00,89.355,89.356,89.226,89.274,70800000.0
2007-10-09 03:40:00,89.284,89.294,89.261,89.281,59200000.0
2007-10-09 03:45:00,89.238,89.256,89.216,89.254,64000000.0
2007-10-09 03:50:00,89.262,89.266,89.235,89.244,54200000.0
2007-10-09 03:55:00,89.266,89.306,89.247,89.306,63400000.0
2007-10-09 04:00:00,89.3,89.319,89.146,89.248,64000000.0
2007-10-09 04:05:00,89.252,89.293,89.232,89.293,60200000.0
2007-10-09 04:10:00,89.306,89.317,89.262,89.27,69200000.0
2007-10-09 04:15:00,89.277,89.277,89.185,89.209,96400000.0
2007-10-09 04:20:00,89.214,89.219,89.169,89.201,63400000.0
2007-10-09 04:25:00,89.195,89.263,89.189,89.253,75200000.0
2007-10-09 04:30:00,89.257,89.297,89.225,89.284,68800000.0
2007-10-09 04:35:00,89.287,89.287,89.211,89.224,65600000.0
2007-10-09 04:40:00,89.227,89.242,89.142,89.172,65600000.0
2007-10-09 04:45:00,89.166,89.166,89.122,89.155,63400000.0
2007-10-09 04:50:00,89.142,89.161,89.117,89.159,92800000.0
2007-10-09 04:55:00,89.157,89.157,89.125,89.145,76800000.0
2007-10-09 05:00:00,89.135,89.237,89.125,89.221,80400000.0
2007-10-09 05:05:00,89.22,89.221,89.189,89.201,58400000.0
2007-10-09 05:10:00,89.21,89.222,89.186,89.207,68800000.0
2007-10-09 05:15:00,89.223,89.229,89.169,89.169,76000000.0
2007-10-09 05:20:00,89.175,89.225,89.175,89.223,86200000.0
2007-10-09 05:25:00,89.223,89.254,89.19,89.254,66000000.0
2007-10-09 05:30:00,89.25,89.261,89.225,89.236,66600000.0
2007-10-09 05:35:00,89.206,89.225,89.196,89.203,61200000.0
2007-10-09 05:40:00,89.203,89.239,89.17,89.195,56000000.0
2007-10-09 05:45:00,89.19,89.199,89.17,89.191,61800000.0
2007-10-09 05:50:00,89.198,89.228,89.19,89.217,68800000.0
2007-10-09 05:55:00,89.22,89.241,89.188,89.24,73000000.0
2007-10-09 06:00:00,89.236,89.243,89.2,89.2,73600000.0
2007-10-09 06:05:00,89.205,89.245,89.203,89.232,63400000.0
2007-10-09 06:10:00,89.222,89.224,89.182,89.182,89000000.0
2007-10-09 06:15:00,89.172,89.188,89.008,89.017,63400000.0
2007-10-09 06:20:00,89.004,89.031,88.897,88.993,67200000.0
2007-10-09 06:25:00,88.994,89.016,88.914,88.923,72400000.0
2007-10-09 06:30:00,88.921,88.95,88.896,88.933,102400000.0
2007-10-09 06:35:00,88.922,88.973,88.922,88.925,68800000.0
2007-10-09 06:40:00,88.942,88.995,88.938,88.994,66600000.0
2007-10-09 06:45:00,88.988,89.028,88.987,89.017,66600000.0
2007-10-09 06:50:00,89.017,89.068,89.017,89.052,68800000.0
2007-10-09 06:55:00,89.042,89.098,89.031,89.093,73600000.0
2007-10-09 07:00:00,89.079,89.098,89.057,89.072,64000000.0
2007-10-09 07:05:00,89.051,89.051,88.998,89.011,82400000.0
2007-10-09 07:10:00,89.017,89.041,88.987,89.035,68200000.0
2007-10-09 07:15:00,89.014,89.038,88.979,89.026,62400000.0
2007-10-09 07:20:00,89.032,89.054,89.015,89.04,62400000.0
2007-10-09 07:25:00,89.029,89.067,89.012,89.02,70400000.0
2007-10-09 07:30:00,89.028,89.04,89.005,89.008,64400000.0
2007-10-09 07:35:00,89.022,89.057,89.022,89.045,78400000.0
2007-10-09 07:40:00,89.029,89.033,88.986,89.011,102400000.0
2007-10-09 07:45:00,89.019,89.04,88.952,89.023,71400000.0
2007-10-09 07:50:00,89.04,89.047,89.016,89.037,90600000.0
2007-10-09 07:55:00,89.037,89.063,89.013,89.063,92200000.0
2007-10-09 08:00:00,89.098,89.099,89.054,89.068,64000000.0
2007-10-09 08:05:00,89.061,89.098,89.035,89.098,66600000.0
2007-10-09 08:10:00,89.117,89.143,89.083,89.139,91600000.0
2007-10-09 08:15:00,89.124,89.203,89.113,89.192,49600000.0
2007-10-09 08:20:00,89.189,89.224,89.157,89.222,68800000.0
2007-10-09 08:25:00,89.224,89.23,89.17,89.224,59600000.0
2007-10-09 08:30:00,89.223,89.309,89.223,89.309,92200000.0
2007-10-09 08:35:00,89.309,89.341,89.308,89.339,110800000.0
2007-10-09 08:40:00,89.327,89.333,89.249,89.255,86400000.0
2007-10-09 08:45:00,89.262,89.318,89.256,89.312,78400000.0
2007-10-09 08:50:00,89.309,89.365,89.309,89.365,148800000.0
2007-10-09 08:55:00,89.36,89.46,89.36,89.441,108800000.0
2007-10-09 09:00:00,89.414,89.428,89.384,89.386,121600000.0
2007-10-09 09:05:00,89.377,89.377,89.311,89.323,127800000.0
2007-10-09 09:10:00,89.33,89.33,89.283,89.313,92200000.0
2007-10-09 09:15:00,89.331,89.341,89.29,89.294,294600000.0
2007-10-09 09:20:00,89.285,89.299,89.26,89.283,275000000.0
2007-10-09 09:25:00,89.279,89.315,89.247,89.315,170000000.0
2007-10-09 09:30:00,89.312,89.365,89.292,89.334,136400000.0
2007-10-09 09:35:00,89.329,89.373,89.323,89.37,190000000.0
2007-10-09 09:40:00,89.369,89.385,89.356,89.383,207200000.0
2007-10-09 09:45:00,89.376,89.403,89.356,89.364,88000000.0
2007-10-09 09:50:00,89.371,89.373,89.342,89.35,171600000.0
2007-10-09 09:55:00,89.338,89.349,89.329,89.344,178000000.0
2007-10-09 10:00:00,89.343,89.371,89.33,89.36,200800000.0
2007-10-09 10:05:00,89.356,89.356,89.306,89.306,177400000.0
2007-10-09 10:10:00,89.297,89.317,89.292,89.296,235200000.0
2007-10-09 10:15:00,89.299,89.316,89.22,89.223,148200000.0
2007-10-09 10:20:00,89.235,89.251,89.225,89.244,144000000.0
2007-10-09 10:25:00,89.237,89.243,89.21,89.239,257800000.0
2007-10-09 10:30:00,89.25,89.25,89.143,89.185,159200000.0
2007-10-09 10:35:00,89.172,89.183,89.159,89.159,88000000.0
2007-10-09 10:40:00,89.163,89.216,89.158,89.159,156200000.0
2007-10-09 10:45:00,89.168,89.179,89.07,89.092,141000000.0
2007-10-09 10:50:00,89.09,89.188,89.072,89.182,277600000.0
2007-10-09 10:55:00,89.178,89.179,89.023,89.036,208400000.0
2007-10-09 11:00:00,89.035,89.13,89.026,89.128,147000000.0
2007-10-09 11:05:00,89.123,89.142,89.114,89.132,194000000.0
2007-10-09 11:10:00,89.093,89.158,89.078,89.08,229800000.0
2007-10-09 11:15:00,89.089,89.136,89.089,89.134,212800000.0
2007-10-09 11:20:00,89.141,89.231,89.131,89.221,220800000.0
2007-10-09 11:25:00,89.216,89.227,89.166,89.176,159400000.0
2007-10-09 11:30:00,89.178,89.231,89.177,89.192,124800000.0
2007-10-09 11:35:00,89.171,89.182,89.067,89.078,140800000.0
2007-10-09 11:40:00,89.092,89.175,89.085,89.163,175600000.0
2007-10-09 11:45:00,89.157,89.167,89.127,89.147,172200000.0
2007-10-09 11:50:00,89.132,89.14,89.111,89.122,204400000.0
2007-10-09 11:55:00,89.126,89.141,89.106,89.115,223800000.0
2007-10-09 12:00:00,89.114,89.191,89.102,89.184,143400000.0
2007-10-09 12:05:00,89.185,89.239,89.171,89.198,128000000.0
2007-10-09 12:10:00,89.184,89.184,89.133,89.147,99600000.0
2007-10-09 12:15:00,89.145,89.171,89.135,89.171,158400000.0
2007-10-09 12:20:00,89.178,89.217,89.169,89.208,191800000.0
2007-10-09 12:25:00,89.21,89.233,89.082,89.123,258600000.0
2007-10-09 12:30:00,89.194,89.243,89.114,89.228,212800000.0
2007-10-09 12:35:00,89.23,89.237,89.198,89.207,125800000.0
2007-10-09 12:40:00,89.195,89.282,89.195,89.278,119400000.0
2007-10-09 12:45:00,89.277,89.295,89.253,89.292,159800000.0
2007-10-09 12:50:00,89.29,89.304,89.226,89.229,86800000.0
2007-10-09 12:55:00,89.227,89.285,89.223,89.285,91200000.0
2007-10-09 13:00:00,89.286,89.286,89.259,89.27,74600000.0
2007-10-09 13:05:00,89.295,89.297,89.245,89.283,102800000.0
2007-10-09 13:10:00,89.286,89.304,89.238,89.297,89000000.0
2007-10-09 13:15:00,89.293,89.327,89.288,89.304,120000000.0
2007-10-09 13:20:00,89.314,89.353,89.297,89.297,107200000.0
2007-10-09 13:25:00,89.291,89.294,89.226,89.229,140200000.0
2007-10-09 13:30:00,89.24,89.284,89.233,89.242,91200000.0
2007-10-09 13:35:00,89.25,89.271,89.239,89.239,139000000.0
2007-10-09 13:40:00,89.208,89.234,89.111,89.111,95400000.0
2007-10-09 13:45:00,89.109,89.13,89.085,89.085,101800000.0
2007-10-09 13:50:00,89.08,89.092,89.047,89.064,150400000.0
2007-10-09 13:55:00,89.058,89.065,88.972,88.972,119800000.0
2007-10-09 14:00:00,88.983,89.057,88.98,89.056,104000000.0
2007-10-09 14:05:00,89.065,89.079,89.013,89.052,91200000.0
2007-10-09 14:10:00,89.052,89.073,89.046,89.057,88000000.0
2007-10-09 14:15:00,89.052,89.094,89.05,89.068,128400000.0
2007-10-09 14:20:00,89.081,89.117,89.076,89.104,116000000.0
2007-10-09 14:25:00,89.101,89.105,89.063,89.098,67200000.0
2007-10-09 14:30:00,89.096,89.109,89.011,89.052,75200000.0
2007-10-09 14:35:00,89.053,89.065,88.943,88.95,65600000.0
2007-10-09 14:40:00,88.928,88.952,88.879,88.931,70400000.0
2007-10-09 14:45:00,88.932,88.955,88.929,88.954,70800000.0
2007-10-09 14:50:00,88.959,89.02,88.959,89.015,68800000.0
2007-10-09 14:55:00,89.021,89.021,88.962,88.976,66000000.0
2007-10-09 15:00:00,88.964,89.007,88.964,89.0,72000000.0
2007-10-09 15:05:00,88.998,89.028,88.967,89.006,60800000.0
2007-10-09 15:10:00,89.029,89.033,88.962,88.964,67600000.0
2007-10-09 15:15:00,88.965,88.965,88.894,88.917,73000000.0
2007-10-09 15:20:00,88.917,88.924,88.81,88.909,67200000.0
2007-10-09 15:25:00,88.907,88.912,88.85,88.864,70400000.0
2007-10-09 15:30:00,88.893,88.913,88.865,88.892,63400000.0
2007-10-09 15:35:00,88.882,88.9,88.856,88.873,73600000.0
2007-10-09 15:40:00,88.847,88.938,88.817,88.887,72000000.0
2007-10-09 15:45:00,88.868,88.898,88.813,88.872,58600000.0
2007-10-09 15:50:00,88.876,88.91,88.848,88.86,67200000.0
2007-10-09 15:55:00,88.869,88.93,88.852,88.886,65600000.0
2007-10-09 16:00:00,88.887,88.919,88.833,88.878,64000000.0
2007-10-09 16:05:00,88.868,88.925,88.868,88.908,65600000.0
2007-10-09 16:10:00,88.909,88.921,88.882,88.885,67200000.0
2007-10-09 16:15:00,88.891,88.92,88.883,88.917,67200000.0
2007-10-09 16:20:00,88.929,88.988,88.924,88.974,57600000.0
2007-10-09 16:25:00,88.968,89.014,88.956,88.978,68800000.0
2007-10-09 16:30:00,88.948,88.948,88.853,88.854,72000000.0
2007-10-09 16:35:00,88.854,88.967,88.848,88.948,63400000.0
2007-10-09 16:40:00,88.967,89.022,88.963,88.985,65600000.0
2007-10-09 16:45:00,88.992,89.027,88.99,89.027,67200000.0
2007-10-09 16:50:00,89.043,89.159,89.033,89.159,82400000.0
2007-10-09 16:55:00,89.151,89.213,89.135,89.184,68800000.0
2007-10-09 17:00:00,89.156,89.181,89.07,89.175,69200000.0
2007-10-09 17:05:00,89.18,89.209,89.149,89.149,73000000.0
2007-10-09 17:10:00,89.157,89.2,89.157,89.173,62400000.0
2007-10-09 17:15:00,89.166,89.168,89.057,89.077,64800000.0
2007-10-09 17:20:00,89.087,89.141,89.03,89.115,57600000.0
2007-10-09 17:25:00,89.128,89.137,89.11,89.11,65600000.0
2007-10-09 17:30:00,89.118,89.172,89.09,89.171,59200000.0
2007-10-09 17:35:00,89.184,89.212,89.157,89.172,68800000.0
2007-10-09 17:40:00,89.145,89.145,89.103,89.115,59200000.0
2007-10-09 17:45:00,89.122,89.125,89.061,89.087,65600000.0
2007-10-09 17:50:00,89.1,89.107,89.06,89.079,68000000.0
2007-10-09 17:55:00,89.082,89.141,88.969,89.117,61800000.0
2007-10-09 18:00:00,89.115,89.115,89.001,89.083,77200000.0
2007-10-09 18:05:00,89.103,89.126,89.101,89.12,67200000.0
2007-10-09 18:10:00,89.114,89.114,89.052,89.103,60800000.0
2007-10-09 18:15:00,89.079,89.123,89.079,89.12,66000000.0
2007-10-09 18:20:00,89.129,89.158,89.092,89.108,68800000.0
2007-10-09 18:25:00,89.127,89.143,89.107,89.138,63400000.0
2007-10-09 18:30:00,89.132,89.163,89.114,89.16,59000000.0
2007-10-09 18:35:00,89.154,89.154,89.107,89.141,70200000.0
2007-10-09 18:40:00,89.142,89.15,89.084,89.093,61800000.0
2007-10-09 18:45:00,89.1,89.129,89.095,89.129,60800000.0
2007-10-09 18:50:00,89.132,89.14,89.115,89.125,68000000.0
2007-10-09 18:55:00,89.134,89.135,89.106,89.121,66600000.0
2007-10-09 19:00:00,89.125,89.133,89.074,89.076,63400000.0
2007-10-09 19:05:00,89.081,89.123,89.076,89.117,71400000.0
2007-10-09 19:10:00,89.107,89.133,89.102,89.103,68800000.0
2007-10-09 19:15:00,89.107,89.124,89.101,89.116,72000000.0
2007-10-09 19:20:00,89.131,89.131,89.04,89.058,74000000.0
2007-10-09 19:25:00,89.064,89.08,89.022,89.026,64000000.0
2007-10-09 19:30:00,89.036,89.055,89.014,89.032,63400000.0
2007-10-09 19:35:00,89.034,89.046,89.018,89.031,73000000.0
2007-10-09 19:40:00,89.026,89.052,89.021,89.043,72000000.0
2007-10-09 19:45:00,89.027,89.074,89.027,89.036,63400000.0
2007-10-09 19:50:00,89.049,89.065,89.029,89.033,60600000.0
2007-10-09 19:55:00,89.038,89.048,89.006,89.02,65600000.0
2007-10-09 20:00:00,88.994,89.127,88.994,89.098,64000000.0
2007-10-09 20:05:00,89.091,89.184,89.091,89.152,62400000.0
2007-10-09 20:10:00,89.141,89.141,89.102,89.136,68800000.0
2007-10-09 20:15:00,89.135,89.146,89.116,89.121,60200000.0
2007-10-09 20:20:00,89.12,89.122,89.058,89.103,62400000.0
2007-10-09 20:25:00,89.098,89.136,89.072,89.124,70400000.0
2007-10-09 20:30:00,89.132,89.201,89.132,89.187,73000000.0
2007-10-09 20:35:00,89.192,89.249,89.186,89.235,71400000.0
2007-10-09 20:40:00,89.236,89.262,89.219,89.247,56000000.0
2007-10-09 20:45:00,89.231,89.446,89.204,89.393,60800000.0
2007-10-09 20:50:00,89.388,89.46,89.383,89.411,63400000.0
2007-10-09 20:55:00,89.403,89.409,89.312,89.312,72400000.0
2007-10-09 21:00:00,89.334,89.371,89.334,89.367,60800000.0
2007-10-09 21:05:00,89.362,89.39,89.35,89.385,72800000.0
2007-10-09 21:10:00,89.417,89.453,89.397,89.452,63400000.0
2007-10-09 21:15:00,89.433,89.481,89.415,89.415,68800000.0
2007-10-09 21:20:00,89.419,89.432,89.384,89.418,64000000.0
2007-10-09 21:25:00,89.416,89.454,89.398,89.423,67600000.0
2007-10-09 21:30:00,89.404,89.404,89.344,89.359,53200000.0
2007-10-09 21:35:00,89.365,89.407,89.358,89.398,70400000.0
2007-10-09 21:40:00,89.407,89.458,89.407,89.423,59200000.0
2007-10-09 21:45:00,89.429,89.48,89.379,89.466,62400000.0
2007-10-09 21:50:00,89.475,89.485,89.46,89.476,66000000.0
2007-10-09 21:55:00,89.473,89.517,89.461,89.517,59200000.0
2007-10-09 22:00:00,89.508,89.519,89.378,89.437,62800000.0
2007-10-09 22:05:00,89.493,89.544,89.489,89.544,64000000.0
2007-10-09 22:10:00,89.536,89.575,89.517,89.555,69800000.0
2007-10-09 22:15:00,89.551,89.576,89.551,89.569,62400000.0
2007-10-09 22:20:00,89.56,89.562,89.533,89.533,64000000.0
2007-10-09 22:25:00,89.532,89.567,89.518,89.565,61800000.0
2007-10-09 22:30:00,89.564,89.601,89.555,89.592,59600000.0
2007-10-09 22:35:00,89.583,89.632,89.575,89.618,62400000.0
2007-10-09 22:40:00,89.586,89.663,89.575,89.622,76800000.0
2007-10-09 22:45:00,89.615,89.642,89.615,89.623,62400000.0
2007-10-09 22:50:00,89.607,89.618,89.569,89.57,66000000.0
2007-10-09 22:55:00,89.59,89.595,89.559,89.561,53800000.0
2007-10-09 23:00:00,89.573,89.573,89.53,89.56,67200000.0
2007-10-09 23:05:00,89.566,89.613,89.566,89.587,64000000.0
2007-10-09 23:10:00,89.603,89.626,89.583,89.589,70400000.0
2007-10-09 23:15:00,89.589,89.673,89.589,89.666,55400000.0
2007-10-09 23:20:00,89.642,89.697,89.628,89.653,62600000.0
2007-10-09 23:25:00,89.65,89.684,89.571,89.656,67200000.0
2007-10-09 23:30:00,89.665,89.675,89.604,89.604,62400000.0
2007-10-09 23:35:00,89.603,89.627,89.513,89.603,64400000.0
2007-10-09 23:40:00,89.604,89.617,89.49,89.528,62800000.0
2007-10-09 23:45:00,89.521,89.582,89.496,89.582,63000000.0
2007-10-09 23:50:00,89.578,89.59,89.534,89.571,62400000.0
2007-10-09 23:55:00,89.582,89.648,89.571,89.616,64000000.0
2007-10-10 00:00:00,89.628,89.649,89.607,89.648,68800000.0
2007-10-10 00:05:00,89.646,89.674,89.596,89.596,51600000.0
2007-10-10 00:10:00,89.59,89.598,89.542,89.543,37200000.0
2007-10-10 00:15:00,89.543,89.548,89.506,89.536,48000000.0
2007-10-10 00:20:00,89.511,89.517,89.455,89.487,73000000.0
2007-10-10 00:25:00,89.485,89.517,89.425,89.49,52800000.0
2007-10-10 00:30:00,89.462,89.463,89.344,89.37,72000000.0
2007-10-10 00:35:00,89.388,89.396,89.356,89.365,60800000.0
2007-10-10 00:40:00,89.366,89.515,89.366,89.515,68800000.0
2007-10-10 00:45:00,89.512,89.528,89.504,89.525,56000000.0
2007-10-10 00:50:00,89.506,89.506,89.45,89.498,62400000.0
2007-10-10 00:55:00,89.495,89.528,89.42,89.501,62800000.0
2007-10-10 01:00:00,89.497,89.497,89.444,89.468,48000000.0
2007-10-10 01:05:00,89.459,89.459,89.365,89.447,56000000.0
2007-10-10 01:10:00,89.443,89.534,89.44,89.529,57000000.0
2007-10-10 01:15:00,89.534,89.551,89.483,89.489,53800000.0
2007-10-10 01:20:00,89.488,89.512,89.469,89.469,67000000.0
2007-10-10 01:25:00,89.461,89.463,89.416,89.459,65600000.0
2007-10-10 01:30:00,89.46,89.592,89.45,89.569,63400000.0
2007-10-10 01:35:00,89.572,89.596,89.452,89.452,65600000.0
2007-10-10 01:40:00,89.451,89.474,89.392,89.474,54400000.0
2007-10-10 01:45:00,89.474,89.515,89.474,89.492,58000000.0
2007-10-10 01:50:00,89.507,89.523,89.485,89.499,61800000.0
2007-10-10 01:55:00,89.507,89.513,89.449,89.449,68200000.0
2007-10-10 02:00:00,89.452,89.504,89.45,89.504,59200000.0
2007-10-10 02:05:00,89.512,89.528,89.492,89.507,73600000.0
2007-10-10 02:10:00,89.511,89.558,89.491,89.552,66600000.0
2007-10-10 02:15:00,89.536,89.555,89.527,89.54,60400000.0
2007-10-10 02:20:00,89.536,89.571,89.528,89.561,72000000.0
2007-10-10 02:25:00,89.56,89.575,89.551,89.567,68800000.0
2007-10-10 02:30:00,89.571,89.582,89.546,89.573,68800000.0
2007-10-10 02:35:00,89.568,89.598,89.536,89.568,60200000.0
2007-10-10 02:40:00,89.579,89.607,89.544,89.607,77800000.0
2007-10-10 02:45:00,89.607,89.636,89.596,89.625,66600000.0
2007-10-10 02:50:00,89.628,89.639,89.568,89.619,66000000.0
2007-10-10 02:55:00,89.592,89.636,89.586,89.589,60200000.0
2007-10-10 03:00:00,89.577,89.595,89.547,89.558,62400000.0
2007-10-10 03:05:00,89.558,89.558,89.41,89.41,63400000.0
2007-10-10 03:10:00,89.407,89.419,89.327,89.356,64000000.0
2007-10-10 03:15:00,89.357,89.423,89.345,89.398,79200000.0
2007-10-10 03:20:00,89.39,89.39,89.344,89.368,71400000.0
2007-10-10 03:25:00,89.369,89.403,89.366,89.385,69200000.0
2007-10-10 03:30:00,89.4,89.441,89.371,89.384,79400000.0
2007-10-10 03:35:00,89.381,89.424,89.366,89.408,70400000.0
2007-10-10 03:40:00,89.414,89.414,89.336,89.358,56000000.0
2007-10-10 03:45:00,89.352,89.383,89.347,89.374,64000000.0
2007-10-10 03:50:00,89.373,89.406,89.366,89.392,54400000.0
2007-10-10 03:55:00,89.401,89.435,89.384,89.419,64000000.0
2007-10-10 04:00:00,89.402,89.41,89.282,89.389,64000000.0
2007-10-10 04:05:00,89.394,89.417,89.372,89.413,49600000.0
2007-10-10 04:10:00,89.409,89.458,89.409,89.424,70400000.0
2007-10-10 04:15:00,89.435,89.437,89.409,89.422,61200000.0
2007-10-10 04:20:00,89.425,89.453,89.417,89.439,63400000.0
2007-10-10 04:25:00,89.44,89.443,89.418,89.421,74600000.0
2007-10-10 04:30:00,89.421,89.437,89.363,89.411,68800000.0
2007-10-10 04:35:00,89.417,89.424,89.399,89.414,66000000.0
2007-10-10 04:40:00,89.365,89.421,89.365,89.421,65600000.0
2007-10-10 04:45:00,89.423,89.423,89.388,89.407,64000000.0
2007-10-10 04:50:00,89.399,89.408,89.362,89.379,92800000.0
2007-10-10 04:55:00,89.386,89.389,89.29,89.31,76800000.0
2007-10-10 05:00:00,89.312,89.324,89.275,89.299,80000000.0
2007-10-10 05:05:00,89.296,89.307,89.275,89.297,57800000.0
2007-10-10 05:10:00,89.286,89.297,89.262,89.269,69600000.0
2007-10-10 05:15:00,89.268,89.316,89.268,89.315,75200000.0
2007-10-10 05:20:00,89.288,89.293,89.267,89.287,86400000.0
2007-10-10 05:25:00,89.268,89.308,89.25,89.308,65000000.0
2007-10-10 05:30:00,89.303,89.306,89.262,89.27,67600000.0
2007-10-10 05:35:00,89.294,89.311,89.271,89.29,60800000.0
2007-10-10 05:40:00,89.297,89.323,89.247,89.304,56000000.0
2007-10-10 05:45:00,89.31,89.311,89.284,89.306,62400000.0
2007-10-10 05:50:00,89.318,89.41,89.311,89.397,68800000.0
2007-10-10 05:55:00,89.389,89.393,89.355,89.381,73600000.0
2007-10-10 06:00:00,89.378,89.452,89.373,89.446,73600000.0
2007-10-10 06:05:00,89.453,89.456,89.424,89.456,64000000.0
2007-10-10 06:10:00,89.476,89.51,89.455,89.498,89600000.0
2007-10-10 06:15:00,89.506,89.506,89.375,89.446,64000000.0
2007-10-10 06:20:00,89.454,89.482,89.373,89.442,66600000.0
2007-10-10 06:25:00,89.446,89.453,89.383,89.393,71400000.0
2007-10-10 06:30:00,89.411,89.43,89.378,89.423,102400000.0
2007-10-10 06:35:00,89.41,89.448,89.373,89.373,67000000.0
2007-10-10 06:40:00,89.38,89.426,89.38,89.398,65400000.0
2007-10-10 06:45:00,89.367,89.405,89.331,89.331,66600000.0
2007-10-10 06:50:00,89.332,89.332,89.278,89.292,68800000.0
2007-10-10 06:55:00,89.307,89.376,89.3,89.376,73600000.0
2007-10-10 07:00:00,89.408,89.408,89.338,89.357,63400000.0
2007-10-10 07:05:00,89.342,89.363,89.31,89.33,82000000.0
2007-10-10 07:10:00,89.323,89.335,89.304,89.32,68800000.0
2007-10-10 07:15:00,89.306,89.334,89.28,89.334,62400000.0
2007-10-10 07:20:00,89.315,89.342,89.314,89.319,67200000.0
2007-10-10 07:25:00,89.315,89.358,89.298,89.358,70400000.0
2007-10-10 07:30:00,89.343,89.438,89.335,89.428,64000000.0
2007-10-10 07:35:00,89.428,89.446,89.404,89.444,78400000.0
2007-10-10 07:40:00,89.452,89.452,89.389,89.389,102400000.0
2007-10-10 07:45:00,89.4,89.456,89.343,89.442,72800000.0
2007-10-10 07:50:00,89.458,89.495,89.405,89.448,91200000.0
2007-10-10 07:55:00,89.463,89.473,89.367,89.399,93200000.0
2007-10-10 08:00:00,89.402,89.429,89.368,89.411,64000000.0
2007-10-10 08:05:00,89.408,89.445,89.39,89.437,67200000.0
2007-10-10 08:10:00,89.425,89.458,89.393,89.411,90000000.0
2007-10-10 08:15:00,89.428,89.428,89.383,89.4,49600000.0
2007-10-10 08:20:00,89.398,89.413,89.337,89.411,68800000.0
2007-10-10 08:25:00,89.391,89.441,89.384,89.441,60200000.0
2007-10-10 08:30:00,89.427,89.476,89.427,89.472,92800000.0
2007-10-10 08:35:00,89.472,89.534,89.472,89.531,109800000.0
2007-10-10 08:40:00,89.537,89.572,89.537,89.559,85200000.0
2007-10-10 08:45:00,89.564,89.62,89.56,89.58,78800000.0
2007-10-10 08:50:00,89.56,89.564,89.494,89.516,149200000.0
2007-10-10 08:55:00,89.525,89.556,89.516,89.519,108600000.0
2007-10-10 09:00:00,89.508,89.542,89.48,89.542,121600000.0
2007-10-10 09:05:00,89.549,89.567,89.534,89.567,128400000.0
2007-10-10 09:10:00,89.56,89.567,89.522,89.564,92400000.0
2007-10-10 09:15:00,89.56,89.57,89.533,89.541,295400000.0
2007-10-10 09:20:00,89.544,89.581,89.518,89.581,274600000.0
2007-10-10 09:25:00,89.594,89.621,89.532,89.55,169600000.0
2007-10-10 09:30:00,89.544,89.553,89.526,89.541,136400000.0
2007-10-10 09:35:00,89.537,89.545,89.499,89.524,188000000.0
2007-10-10 09:40:00,89.519,89.543,89.517,89.537,206600000.0
2007-10-10 09:45:00,89.54,89.596,89.534,89.585,87400000.0
2007-10-10 09:50:00,89.595,89.602,89.581,89.589,172600000.0
2007-10-10 09:55:00,89.603,89.631,89.569,89.569,177600000.0
2007-10-10 10:00:00,89.55,89.55,89.495,89.508,202000000.0
2007-10-10 10:05:00,89.498,89.548,89.498,89.521,178800000.0
2007-10-10 10:10:00,89.53,89.544,89.508,89.508,233400000.0
2007-10-10 10:15:00,89.523,89.547,89.519,89.544,148800000.0
2007-10-10 10:20:00,89.547,89.564,89.495,89.521,144000000.0
2007-10-10 10:25:00,89.512,89.549,89.506,89.536,258000000.0
2007-10-10 10:30:00,89.556,89.565,89.541,89.55,158400000.0
2007-10-10 10:35:00,89.55,89.593,89.538,89.558,87400000.0
2007-10-10 10:40:00,89.555,89.576,89.537,89.567,156200000.0
2007-10-10 10:45:00,89.566,89.579,89.541,89.579,140600000.0
2007-10-10 10:50:00,89.576,89.587,89.527,89.536,277200000.0
2007-10-10 10:55:00,89.531,89.545,89.506,89.52,208000000.0
2007-10-10 11:00:00,89.514,89.537,89.506,89.536,147800000.0
2007-10-10 11:05:00,89.537,89.538,89.513,89.526,193400000.0
2007-10-10 11:10:00,89.531,89.573,89.53,89.568,231000000.0
2007-10-10 11:15:00,89.574,89.591,89.539,89.539,212600000.0
2007-10-10 11:20:00,89.545,89.576,89.537,89.559,219600000.0
2007-10-10 11:25:00,89.555,89.575,89.536,89.565,159800000.0
2007-10-10 11:30:00,89.573,89.593,89.541,89.587,125200000.0
2007-10-10 11:35:00,89.573,89.601,89.57,89.582,140800000.0
2007-10-10 11:40:00,89.593,89.641,89.565,89.635,176800000.0
2007-10-10 11:45:00,89.632,89.639,89.621,89.626,172200000.0
2007-10-10 11:50:00,89.626,89.636,89.612,89.626,205600000.0
2007-10-10 11:55:00,89.634,89.724,89.634,89.724,222800000.0
2007-10-10 12:00:00,89.735,89.749,89.703,89.705,144000000.0
2007-10-10 12:05:00,89.713,89.735,89.683,89.735,128000000.0
2007-10-10 12:10:00,89.729,89.751,89.718,89.737,99200000.0
2007-10-10 12:15:00,89.733,89.751,89.713,89.738,157600000.0
2007-10-10 12:20:00,89.739,89.774,89.736,89.765,192400000.0
2007-10-10 12:25:00,89.765,89.774,89.617,89.653,257800000.0
2007-10-10 12:30:00,89.757,89.759,89.641,89.68,213600000.0
2007-10-10 12:35:00,89.694,89.698,89.649,89.649,126400000.0
2007-10-10 12:40:00,89.649,89.656,89.596,89.602,120400000.0
2007-10-10 12:45:00,89.606,89.607,89.559,89.575,159200000.0
2007-10-10 12:50:00,89.576,89.607,89.557,89.557,85800000.0
2007-10-10 12:55:00,89.526,89.566,89.509,89.563,90600000.0
2007-10-10 13:00:00,89.576,89.576,89.513,89.516,74600000.0
2007-10-10 13:05:00,89.531,89.586,89.525,89.584,104000000.0
2007-10-10 13:10:00,89.595,89.595,89.566,89.579,89600000.0
2007-10-10 13:15:00,89.581,89.599,89.538,89.551,119400000.0
2007-10-10 13:20:00,89.56,89.58,89.552,89.569,106600000.0
2007-10-10 13:25:00,89.563,89.586,89.554,89.574,140200000.0
2007-10-10 13:30:00,89.577,89.582,89.508,89.52,91600000.0
2007-10-10 13:35:00,89.525,89.552,89.518,89.518,139200000.0
2007-10-10 13:40:00,89.511,89.519,89.366,89.419,95800000.0
2007-10-10 13:45:00,89.42,89.451,89.397,89.451,102400000.0
2007-10-10 13:50:00,89.45,89.487,89.438,89.487,150400000.0
2007-10-10 13:55:00,89.484,89.484,89.392,89.392,119800000.0
2007-10-10 14:00:00,89.409,89.426,89.384,89.384,104000000.0
2007-10-10 14:05:00,89.391,89.482,89.373,89.473,91600000.0
2007-10-10 14:10:00,89.464,89.464,89.42,89.42,87400000.0
2007-10-10 14:15:00,89.414,89.504,89.414,89.504,127400000.0
2007-10-10 14:20:00,89.522,89.581,89.514,89.532,117200000.0
2007-10-10 14:25:00,89.523,89.524,89.471,89.491,66600000.0
2007-10-10 14:30:00,89.487,89.551,89.389,89.541,74600000.0
2007-10-10 14:35:00,89.534,89.571,89.525,89.528,65600000.0
2007-10-10 14:40:00,89.498,89.536,89.436,89.533,69800000.0
2007-10-10 14:45:00,89.53,89.552,89.495,89.511,70400000.0
2007-10-10 14:50:00,89.504,89.517,89.469,89.493,69600000.0
2007-10-10 14:55:00,89.468,89.487,89.467,89.473,67200000.0
2007-10-10 15:00:00,89.474,89.483,89.402,89.402,72000000.0
2007-10-10 15:05:00,89.385,89.465,89.385,89.422,60800000.0
2007-10-10 15:10:00,89.419,89.419,89.354,89.389,68800000.0
2007-10-10 15:15:00,89.392,89.416,89.338,89.416,72400000.0
2007-10-10 15:20:00,89.423,89.5,89.356,89.488,67200000.0
2007-10-10 15:25:00,89.493,89.52,89.487,89.509,70400000.0
2007-10-10 15:30:00,89.512,89.515,89.481,89.515,63400000.0
2007-10-10 15:35:00,89.517,89.528,89.477,89.494,73600000.0
2007-10-10 15:40:00,89.508,89.509,89.427,89.481,72000000.0
2007-10-10 15:45:00,89.482,89.507,89.463,89.484,59200000.0
2007-10-10 15:50:00,89.481,89.514,89.469,89.501,67200000.0
2007-10-10 15:55:00,89.487,89.533,89.483,89.495,65600000.0
2007-10-10 16:00:00,89.501,89.527,89.461,89.515,64400000.0
2007-10-10 16:05:00,89.512,89.513,89.426,89.431,65000000.0
2007-10-10 16:10:00,89.421,89.421,89.383,89.406,67600000.0
2007-10-10 16:15:00,89.413,89.454,89.396,89.44,67600000.0
2007-10-10 16:20:00,89.439,89.473,89.426,89.467,57600000.0
2007-10-10 16:25:00,89.45,89.49,89.45,89.488,69200000.0
2007-10-10 16:30:00,89.487,89.554,89.485,89.531,72000000.0
2007-10-10 16:35:00,89.53,89.53,89.455,89.462,64000000.0
2007-10-10 16:40:00,89.462,89.514,89.462,89.49,65600000.0
2007-10-10 16:45:00,89.495,89.495,89.462,89.475,66600000.0
2007-10-10 16:50:00,89.479,89.481,89.4,89.42,81000000.0
2007-10-10 16:55:00,89.442,89.465,89.384,89.393,68800000.0
2007-10-10 17:00:00,89.389,89.448,89.346,89.432,69200000.0
2007-10-10 17:05:00,89.444,89.497,89.424,89.473,73000000.0
2007-10-10 17:10:00,89.478,89.492,89.464,89.479,62400000.0
2007-10-10 17:15:00,89.49,89.518,89.486,89.493,64000000.0
2007-10-10 17:20:00,89.482,89.525,89.41,89.524,57600000.0
2007-10-10 17:25:00,89.532,89.544,89.488,89.501,65600000.0
2007-10-10 17:30:00,89.517,89.52,89.464,89.478,59200000.0
2007-10-10 17:35:00,89.485,89.508,89.474,89.479,68800000.0
2007-10-10 17:40:00,89.467,89.514,89.455,89.508,59200000.0
2007-10-10 17:45:00,89.5,89.502,89.45,89.478,65000000.0
2007-10-10 17:50:00,89.483,89.483,89.405,89.428,68000000.0
2007-10-10 17:55:00,89.424,89.445,89.328,89.441,61800000.0
2007-10-10 18:00:00,89.453,89.528,89.418,89.464,78400000.0
2007-10-10 18:05:00,89.463,89.463,89.407,89.438,66600000.0
2007-10-10 18:10:00,89.438,89.448,89.418,89.443,60800000.0
2007-10-10 18:15:00,89.436,89.439,89.367,89.389,67200000.0
2007-10-10 18:20:00,89.399,89.417,89.348,89.405,68800000.0
2007-10-10 18:25:00,89.411,89.437,89.4,89.417,64000000.0
2007-10-10 18:30:00,89.409,89.473,89.409,89.456,59200000.0
2007-10-10 18:35:00,89.44,89.445,89.426,89.432,70400000.0
2007-10-10 18:40:00,89.432,89.443,89.412,89.422,62200000.0
2007-10-10 18:45:00,89.427,89.471,89.414,89.458,60800000.0
2007-10-10 18:50:00,89.447,89.447,89.408,89.441,67200000.0
2007-10-10 18:55:00,89.449,89.458,89.415,89.454,65400000.0
2007-10-10 19:00:00,89.45,89.456,89.423,89.452,64000000.0
2007-10-10 19:05:00,89.453,89.461,89.413,89.432,70800000.0
2007-10-10 19:10:00,89.42,89.427,89.344,89.344,69200000.0
2007-10-10 19:15:00,89.346,89.352,89.294,89.308,72000000.0
2007-10-10 19:20:00,89.297,89.297,89.206,89.264,73600000.0
2007-10-10 19:25:00,89.261,89.261,89.141,89.162,64000000.0
2007-10-10 19:30:00,89.164,89.22,89.097,89.124,63400000.0
2007-10-10 19:35:00,89.138,89.155,89.101,89.11,73400000.0
2007-10-10 19:40:00,89.099,89.122,89.045,89.122,72000000.0
2007-10-10 19:45:00,89.107,89.142,89.054,89.054,64000000.0
2007-10-10 19:50:00,89.066,89.125,89.066,89.119,60800000.0
2007-10-10 19:55:00,89.127,89.127,88.964,89.062,65600000.0
2007-10-10 20:00:00,89.069,89.083,88.961,88.971,64400000.0
2007-10-10 20:05:00,88.969,88.972,88.925,88.943,62400000.0
2007-10-10 20:10:00,88.95,89.017,88.933,89.017,68800000.0
2007-10-10 20:15:00,89.033,89.066,89.019,89.06,61200000.0
2007-10-10 20:20:00,89.074,89.124,89.074,89.12,62400000.0
2007-10-10 20:25:00,89.129,89.139,89.1,89.126,70400000.0
2007-10-10 20:30:00,89.136,89.23,89.125,89.23,73600000.0
2007-10-10 20:35:00,89.226,89.226,89.175,89.189,72400000.0
2007-10-10 20:40:00,89.183,89.27,89.179,89.254,56000000.0
2007-10-10 20:45:00,89.249,89.321,89.205,89.314,60600000.0
2007-10-10 20:50:00,89.318,89.321,89.217,89.229,64000000.0
2007-10-10 20:55:00,89.242,89.275,89.23,89.275,72000000.0
2007-10-10 21:00:00,89.279,89.293,89.256,89.292,61600000.0
2007-10-10 21:05:00,89.271,89.332,89.271,89.295,71400000.0
2007-10-10 21:10:00,89.328,89.413,89.324,89.413,64000000.0
2007-10-10 21:15:00,89.404,89.404,89.347,89.349,68800000.0
2007-10-10 21:20:00,89.337,89.449,89.337,89.43,64400000.0
2007-10-10 21:25:00,89.432,89.507,89.406,89.507,67200000.0
2007-10-10 21:30:00,89.495,89.521,89.481,89.481,52800000.0
2007-10-10 21:35:00,89.467,89.51,89.447,89.482,69800000.0
2007-10-10 21:40:00,89.482,89.487,89.455,89.477,47800000.0
2007-10-10 21:45:00,89.475,89.477,89.388,89.475,62400000.0
2007-10-10 21:50:00,89.485,89.498,89.438,89.487,65600000.0
2007-10-10 21:55:00,89.494,89.512,89.456,89.476,55400000.0
2007-10-10 22:00:00,89.451,89.451,89.286,89.35,62800000.0
2007-10-10 22:05:00,89.411,89.452,89.399,89.452,62800000.0
2007-10-10 22:10:00,89.446,89.469,89.394,89.465,70400000.0
2007-10-10 22:15:00,89.466,89.484,89.455,89.474,61800000.0
2007-10-10 22:20:00,89.469,89.469,89.435,89.447,63400000.0
2007-10-10 22:25:00,89.461,89.486,89.433,89.451,62800000.0
2007-10-10 22:30:00,89.486,89.49,89.46,89.49,64000000.0
2007-10-10 22:35:00,89.493,89.504,89.476,89.476,62400000.0
2007-10-10 22:40:00,89.475,89.496,89.399,89.48,66600000.0
2007-10-10 22:45:00,89.473,89.501,89.445,89.475,61800000.0
2007-10-10 22:50:00,89.477,89.486,89.416,89.421,65600000.0
2007-10-10 22:55:00,89.451,89.47,89.434,89.434,54400000.0
2007-10-10 23:00:00,89.425,89.425,89.331,89.356,67200000.0
2007-10-10 23:05:00,89.329,89.375,89.329,89.359,53200000.0
2007-10-10 23:10:00,89.355,89.361,89.32,89.322,70800000.0
2007-10-10 23:15:00,89.353,89.397,89.343,89.397,56000000.0
2007-10-10 23:20:00,89.394,89.408,89.38,89.386,62800000.0
2007-10-10 23:25:00,89.38,89.38,89.286,89.343,67000000.0
2007-10-10 23:30:00,89.351,89.371,89.307,89.34,62400000.0
2007-10-10 23:35:00,89.319,89.321,89.277,89.306,52200000.0
2007-10-10 23:40:00,89.299,89.343,89.283,89.324,63400000.0
2007-10-10 23:45:00,89.319,89.32,89.262,89.281,62400000.0
2007-10-10 23:50:00,89.276,89.316,89.267,89.284,62400000.0
2007-10-10 23:55:00,89.277,89.284,89.254,89.257,64400000.0
2007-10-11 00:00:00,89.252,89.252,89.127,89.139,68800000.0
2007-10-11 00:05:00,89.163,89.189,89.152,89.183,55400000.0
2007-10-11 00:10:00,89.182,89.219,89.168,89.217,56000000.0
2007-10-11 00:15:00,89.202,89.212,89.126,89.189,60200000.0
2007-10-11 00:20:00,89.183,89.197,89.134,89.194,71200000.0
2007-10-11 00:25:00,89.189,89.2,89.071,89.131,52200000.0
2007-10-11 00:30:00,89.125,89.161,89.123,89.144,72000000.0
2007-10-11 00:35:00,89.152,89.209,89.152,89.209,60200000.0
2007-10-11 00:40:00,89.208,89.272,89.2,89.272,68600000.0
2007-10-11 00:45:00,89.268,89.279,89.255,89.273,56000000.0
2007-10-11 00:50:00,89.266,89.284,89.241,89.269,62400000.0
2007-10-11 00:55:00,89.269,89.289,89.175,89.272,64000000.0
2007-10-11 01:00:00,89.287,89.351,89.287,89.29,48000000.0
2007-10-11 01:05:00,89.302,89.337,89.23,89.287,56000000.0
2007-10-11 01:10:00,89.289,89.313,89.284,89.297,62400000.0
2007-10-11 01:15:00,89.293,89.293,89.228,89.238,54400000.0
2007-10-11 01:20:00,89.239,89.289,89.239,89.256,67000000.0
2007-10-11 01:25:00,89.262,89.27,89.239,89.263,65600000.0
2007-10-11 01:30:00,89.281,89.303,89.257,89.257,64000000.0
2007-10-11 01:35:00,89.279,89.301,89.192,89.29,70400000.0
2007-10-11 01:40:00,89.319,89.334,89.254,89.312,52800000.0
2007-10-11 01:45:00,89.308,89.324,89.28,89.285,57600000.0
2007-10-11 01:50:00,89.307,89.32,89.283,89.301,61200000.0
2007-10-11 01:55:00,89.305,89.322,89.284,89.285,68800000.0
2007-10-11 02:00:00,89.272,89.292,89.261,89.271,59600000.0
2007-10-11 02:05:00,89.293,89.315,89.275,89.314,73400000.0
2007-10-11 02:10:00,89.318,89.411,89.31,89.41,67200000.0
2007-10-11 02:15:00,89.407,89.419,89.343,89.343,56000000.0
2007-10-11 02:20:00,89.333,89.348,89.279,89.3,70800000.0
2007-10-11 02:25:00,89.304,89.35,89.294,89.35,68800000.0
2007-10-11 02:30:00,89.347,89.386,89.325,89.362,68800000.0
2007-10-11 02:35:00,89.366,89.409,89.356,89.401,61200000.0
2007-10-11 02:40:00,89.427,89.439,89.373,89.389,78400000.0
2007-10-11 02:45:00,89.391,89.418,89.375,89.411,67200000.0
2007-10-11 02:50:00,89.363,89.363,89.191,89.278,67200000.0
2007-10-11 02:55:00,89.286,89.337,89.286,89.307,60200000.0
2007-10-11 03:00:00,89.299,89.344,89.299,89.335,62400000.0
2007-10-11 03:05:00,89.335,89.362,89.317,89.358,64000000.0
2007-10-11 03:10:00,89.353,89.364,89.341,89.355,64000000.0
2007-10-11 03:15:00,89.347,89.387,89.325,89.38,78400000.0
2007-10-11 03:20:00,89.398,89.499,89.394,89.464,71800000.0
2007-10-11 03:25:00,89.482,89.494,89.447,89.478,68800000.0
2007-10-11 03:30:00,89.462,89.476,89.372,89.428,79400000.0
2007-10-11 03:35:00,89.427,89.432,89.325,89.365,70400000.0
2007-10-11 03:40:00,89.378,89.498,89.358,89.457,56400000.0
2007-10-11 03:45:00,89.432,89.486,89.432,89.464,63400000.0
2007-10-11 03:50:00,89.436,89.467,89.425,89.456,54400000.0
2007-10-11 03:55:00,89.467,89.475,89.441,89.454,64000000.0
2007-10-11 04:00:00,89.445,89.496,89.393,89.455,64200000.0
2007-10-11 04:05:00,89.461,89.5,89.426,89.5,60800000.0
2007-10-11 04:10:00,89.486,89.53,89.47,89.522,70200000.0
2007-10-11 04:15:00,89.523,89.523,89.459,89.484,95800000.0
2007-10-11 04:20:00,89.484,89.518,89.471,89.471,63400000.0
2007-10-11 04:25:00,89.476,89.512,89.476,89.482,75000000.0
2007-10-11 04:30:00,89.465,89.467,89.401,89.457,55800000.0
2007-10-11 04:35:00,89.468,89.493,89.457,89.465,65600000.0
2007-10-11 04:40:00,89.442,89.485,89.442,89.484,65000000.0
2007-10-11 04:45:00,89.488,89.512,89.478,89.504,63400000.0
2007-10-11 04:50:00,89.503,89.543,89.503,89.526,92800000.0
2007-10-11 04:55:00,89.53,89.56,89.512,89.56,76800000.0
2007-10-11 05:00:00,89.563,89.577,89.55,89.567,80000000.0
2007-10-11 05:05:00,89.548,89.548,89.499,89.525,58000000.0
2007-10-11 05:10:00,89.524,89.534,89.495,89.528,68800000.0
2007-10-11 05:15:00,89.527,89.527,89.463,89.465,75600000.0
2007-10-11 05:20:00,89.441,89.505,89.441,89.49,86400000.0
2007-10-11 05:25:00,89.493,89.551,89.48,89.535,65600000.0
2007-10-11 05:30:00,89.531,89.551,89.516,89.539,67200000.0
2007-10-11 05:35:00,89.54,89.54,89.501,89.501,60800000.0
2007-10-11 05:40:00,89.514,89.536,89.469,89.532,56000000.0
2007-10-11 05:45:00,89.533,89.553,89.498,89.551,62400000.0
2007-10-11 05:50:00,89.543,89.557,89.508,89.547,69200000.0
2007-10-11 05:55:00,89.534,89.534,89.494,89.494,73000000.0
2007-10-11 06:00:00,89.492,89.504,89.476,89.488,73600000.0
2007-10-11 06:05:00,89.495,89.497,89.456,89.485,63400000.0
2007-10-11 06:10:00,89.48,89.491,89.468,89.471,89400000.0
2007-10-11 06:15:00,89.473,89.495,89.398,89.462,64000000.0
2007-10-11 06:20:00,89.428,89.491,89.372,89.491,66600000.0
2007-10-11 06:25:00,89.479,89.503,89.473,89.491,72400000.0
2007-10-11 06:30:00,89.484,89.56,89.463,89.56,102400000.0
2007-10-11 06:35:00,89.549,89.613,89.549,89.55,68800000.0
2007-10-11 06:40:00,89.593,89.671,89.586,89.654,66000000.0
2007-10-11 06:45:00,89.649,89.66,89.617,89.627,67600000.0
2007-10-11 06:50:00,89.648,89.693,89.648,89.682,69200000.0
2007-10-11 06:55:00,89.694,89.696,89.637,89.667,73600000.0
2007-10-11 07:00:00,89.669,89.691,89.637,89.685,64000000.0
2007-10-11 07:05:00,89.676,89.679,89.635,89.643,81600000.0
2007-10-11 07:10:00,89.63,89.649,89.614,89.635,68200000.0
2007-10-11 07:15:00,89.632,89.645,89.625,89.626,62400000.0
2007-10-11 07:20:00,89.641,89.656,89.637,89.644,62400000.0
2007-10-11 07:25:00,89.638,89.656,89.633,89.651,78400000.0
2007-10-11 07:30:00,89.649,89.663,89.628,89.628,64000000.0
2007-10-11 07:35:00,89.63,89.654,89.614,89.627,78800000.0
2007-10-11 07:40:00,89.643,89.668,89.637,89.653,101200000.0
2007-10-11 07:45:00,89.659,89.682,89.6,89.662,72000000.0
2007-10-11 07:50:00,89.676,89.69,89.634,89.666,90000000.0
2007-10-11 07:55:00,89.667,89.714,89.634,89.672,93200000.0
2007-10-11 08:00:00,89.679,89.684,89.611,89.611,64000000.0
2007-10-11 08:05:00,89.59,89.658,89.54,89.652,67200000.0
2007-10-11 08:10:00,89.654,89.711,89.646,89.698,91200000.0
2007-10-11 08:15:00,89.698,89.76,89.687,89.756,54400000.0
2007-10-11 08:20:00,89.789,89.789,89.745,89.768,68800000.0
2007-10-11 08:25:00,89.785,89.785,89.686,89.745,60800000.0
2007-10-11 08:30:00,89.737,89.769,89.653,89.769,91600000.0
2007-10-11 08:35:00,89.781,89.826,89.728,89.806,111200000.0
2007-10-11 08:40:00,89.789,89.807,89.748,89.799,86400000.0
2007-10-11 08:45:00,89.786,89.786,89.711,89.738,77800000.0
2007-10-11 08:50:00,89.735,89.75,89.702,89.744,147600000.0
2007-10-11 08:55:00,89.738,89.807,89.738,89.785,107600000.0
2007-10-11 09:00:00,89.786,89.801,89.726,89.726,121600000.0
2007-10-11 09:05:00,89.708,89.757,89.688,89.731,127800000.0
2007-10-11 09:10:00,89.703,89.771,89.703,89.761,92800000.0
2007-10-11 09:15:00,89.759,89.815,89.755,89.809,296600000.0
2007-10-11 09:20:00,89.81,89.871,89.797,89.846,275000000.0
2007-10-11 09:25:00,89.843,89.87,89.812,89.87,169000000.0
2007-10-11 09:30:00,89.861,89.924,89.851,89.902,134800000.0
2007-10-11 09:35:00,89.907,89.988,89.907,89.953,188000000.0
2007-10-11 09:40:00,89.953,90.02,89.953,90.013,206400000.0
2007-10-11 09:45:00,90.009,90.023,89.985,90.023,88400000.0
2007-10-11 09:50:00,90.029,90.072,90.023,90.029,173600000.0
2007-10-11 09:55:00,90.029,90.085,90.017,90.077,177600000.0
2007-10-11 10:00:00,90.071,90.103,90.052,90.052,202000000.0
2007-10-11 10:05:00,90.018,90.071,90.001,90.055,175800000.0
2007-10-11 10:10:00,90.061,90.085,90.058,90.068,234800000.0
2007-10-11 10:15:00,90.087,90.11,90.083,90.11,147600000.0
2007-10-11 10:20:00,90.092,90.109,90.059,90.088,143400000.0
2007-10-11 10:25:00,90.092,90.121,90.092,90.105,258000000.0
2007-10-11 10:30:00,90.099,90.162,90.098,90.157,158200000.0
2007-10-11 10:35:00,90.154,90.25,90.146,90.25,87400000.0
2007-10-11 10:40:00,90.256,90.283,90.234,90.282,155400000.0
2007-10-11 10:45:00,90.275,90.311,90.247,90.3,140800000.0
2007-10-11 10:50:00,90.292,90.336,90.285,90.324,275600000.0
2007-10-11 10:55:00,90.322,90.339,90.306,90.306,209600000.0
2007-10-11 11:00:00,90.311,90.355,90.304,90.349,146400000.0
2007-10-11 11:05:00,90.356,90.366,90.321,90.354,195600000.0
2007-10-11 11:10:00,90.347,90.347,90.257,90.258,231200000.0
2007-10-11 11:15:00,90.262,90.329,90.256,90.315,211400000.0
2007-10-11 11:20:00,90.318,90.374,90.318,90.37,220200000.0
2007-10-11 11:25:00,90.376,90.391,90.325,90.37,158800000.0
2007-10-11 11:30:00,90.365,90.411,90.361,90.396,124200000.0
2007-10-11 11:35:00,90.398,90.447,90.374,90.387,140800000.0
2007-10-11 11:40:00,90.391,90.402,90.368,90.371,176000000.0
2007-10-11 11:45:00,90.37,90.39,90.328,90.328,172800000.0
2007-10-11 11:50:00,90.322,90.351,90.309,90.34,205200000.0
2007-10-11 11:55:00,90.337,90.337,90.292,90.292,225200000.0
2007-10-11 12:00:00,90.303,90.315,90.273,90.286,144000000.0
2007-10-11 12:05:00,90.282,90.283,90.263,90.266,128400000.0
2007-10-11 12:10:00,90.274,90.368,90.27,90.36,100000000.0
2007-10-11 12:15:00,90.356,90.446,90.342,90.446,158400000.0
2007-10-11 12:20:00,90.445,90.445,90.372,90.408,191400000.0
2007-10-11 12:25:00,90.408,90.44,90.286,90.319,257400000.0
2007-10-11 12:30:00,90.399,90.408,90.309,90.394,212600000.0
2007-10-11 12:35:00,90.384,90.398,90.335,90.371,126200000.0
2007-10-11 12:40:00,90.376,90.381,90.342,90.369,119800000.0
2007-10-11 12:45:00,90.374,90.409,90.357,90.365,159400000.0
2007-10-11 12:50:00,90.374,90.436,90.374,90.434,86200000.0
2007-10-11 12:55:00,90.431,90.452,90.417,90.429,90600000.0
2007-10-11 13:00:00,90.43,90.47,90.418,90.437,75200000.0
2007-10-11 13:05:00,90.443,90.445,90.429,90.443,103800000.0
2007-10-11 13:10:00,90.452,90.468,90.412,90.412,89600000.0
2007-10-11 13:15:00,90.405,90.431,90.37,90.387,120000000.0
2007-10-11 13:20:00,90.396,90.413,90.334,90.406,106600000.0
2007-10-11 13:25:00,90.395,90.449,90.39,90.442,140600000.0
2007-10-11 13:30:00,90.439,90.441,90.38,90.416,91000000.0
2007-10-11 13:35:00,90.425,90.46,90.393,90.46,138600000.0
2007-10-11 13:40:00,90.463,90.471,90.441,90.454,96000000.0
2007-10-11 13:45:00,90.442,90.506,90.442,90.5,102800000.0
2007-10-11 13:50:00,90.506,90.51,90.474,90.505,150800000.0
2007-10-11 13:55:00,90.527,90.543,90.485,90.493,118800000.0
2007-10-11 14:00:00,90.497,90.505,90.484,90.504,104400000.0
2007-10-11 14:05:00,90.498,90.509,90.48,90.492,91200000.0
2007-10-11 14:10:00,90.495,90.518,90.471,90.472,88400000.0
2007-10-11 14:15:00,90.475,90.528,90.458,90.528,127800000.0
2007-10-11 14:20:00,90.534,90.561,90.452,90.495,116800000.0
2007-10-11 14:25:00,90.51,90.546,90.448,90.455,67200000.0
2007-10-11 14:30:00,90.437,90.489,90.346,90.446,74000000.0
2007-10-11 14:35:00,90.445,90.566,90.445,90.543,65400000.0
2007-10-11 14:40:00,90.529,90.557,90.465,90.478,71200000.0
2007-10-11 14:45:00,90.465,90.483,90.398,90.407,70400000.0
2007-10-11 14:50:00,90.391,90.427,90.387,90.422,68800000.0
2007-10-11 14:55:00,90.406,90.427,90.376,90.377,67200000.0
2007-10-11 15:00:00,90.379,90.416,90.376,90.381,72000000.0
2007-10-11 15:05:00,90.375,90.413,90.328,90.328,61200000.0
2007-10-11 15:10:00,90.318,90.318,90.279,90.296,68200000.0
2007-10-11 15:15:00,90.27,90.27,90.211,90.253,72400000.0
2007-10-11 15:20:00,90.239,90.239,90.12,90.229,67200000.0
2007-10-11 15:25:00,90.228,90.335,90.227,90.335,70800000.0
2007-10-11 15:30:00,90.388,90.509,90.388,90.465,64400000.0
2007-10-11 15:35:00,90.456,90.465,90.409,90.434,73600000.0
2007-10-11 15:40:00,90.439,90.451,90.385,90.438,72000000.0
2007-10-11 15:45:00,90.452,90.452,90.381,90.446,59200000.0
2007-10-11 15:50:00,90.441,90.592,90.441,90.592,67600000.0
2007-10-11 15:55:00,90.58,90.594,90.545,90.594,65600000.0
2007-10-11 16:00:00,90.598,90.67,90.598,90.663,64000000.0
2007-10-11 16:05:00,90.663,90.712,90.633,90.645,66000000.0
2007-10-11 16:10:00,90.653,90.672,90.619,90.659,67200000.0
2007-10-11 16:15:00,90.667,90.78,90.667,90.736,67200000.0
2007-10-11 16:20:00,90.745,90.76,90.706,90.706,57600000.0
2007-10-11 16:25:00,90.713,90.788,90.707,90.781,68200000.0
2007-10-11 16:30:00,90.767,90.89,90.767,90.844,72800000.0
2007-10-11 16:35:00,90.849,90.873,90.793,90.798,63400000.0
2007-10-11 16:40:00,90.809,90.869,90.809,90.834,65600000.0
2007-10-11 16:45:00,90.836,90.878,90.824,90.858,66600000.0
2007-10-11 16:50:00,90.86,90.862,90.766,90.839,79800000.0
2007-10-11 16:55:00,90.831,90.859,90.814,90.83,68600000.0
2007-10-11 17:00:00,90.819,90.888,90.774,90.875,68800000.0
2007-10-11 17:05:00,90.878,90.927,90.869,90.924,74400000.0
2007-10-11 17:10:00,90.912,90.953,90.881,90.934,62400000.0
2007-10-11 17:15:00,90.947,90.98,90.91,90.98,64400000.0
2007-10-11 17:20:00,90.984,90.996,90.888,90.93,57600000.0
2007-10-11 17:25:00,90.927,90.935,90.906,90.92,65600000.0
2007-10-11 17:30:00,90.933,91.018,90.933,90.985,59200000.0
2007-10-11 17:35:00,90.963,91.011,90.963,91.002,68200000.0
2007-10-11 17:40:00,91.003,91.041,90.988,91.021,59200000.0
2007-10-11 17:45:00,91.025,91.03,90.984,91.005,65600000.0
2007-10-11 17:50:00,91.004,91.006,90.977,90.994,67200000.0
2007-10-11 17:55:00,90.993,91.019,90.902,91.017,61800000.0
2007-10-11 18:00:00,91.036,91.061,90.955,91.054,77800000.0
2007-10-11 18:05:00,91.053,91.053,90.993,91.04,67200000.0
2007-10-11 18:10:00,91.031,91.052,91.011,91.052,60800000.0
2007-10-11 18:15:00,91.054,91.063,91.024,91.049,68400000.0
2007-10-11 18:20:00,91.032,91.061,90.976,91.042,68800000.0
2007-10-11 18:25:00,91.051,91.064,91.022,91.058,64000000.0
2007-10-11 18:30:00,91.053,91.078,91.043,91.053,59200000.0
2007-10-11 18:35:00,91.068,91.17,91.064,91.161,70400000.0
2007-10-11 18:40:00,91.161,91.161,91.124,91.139,61800000.0
2007-10-11 18:45:00,91.143,91.152,91.129,91.146,60600000.0
2007-10-11 18:50:00,91.135,91.143,91.106,91.13,67200000.0
2007-10-11 18:55:00,91.138,91.143,91.081,91.101,67200000.0
2007-10-11 19:00:00,91.092,91.092,91.015,91.071,63400000.0
2007-10-11 19:05:00,91.074,91.084,91.011,91.015,72000000.0
2007-10-11 19:10:00,91.01,91.047,91.003,91.035,68200000.0
2007-10-11 19:15:00,91.046,91.06,91.021,91.022,72000000.0
2007-10-11 19:20:00,91.005,91.033,90.995,90.996,73600000.0
2007-10-11 19:25:00,90.981,91.03,90.969,91.026,63400000.0
2007-10-11 19:30:00,91.04,91.047,90.985,90.985,64400000.0
2007-10-11 19:35:00,90.985,91.002,90.966,90.976,73600000.0
2007-10-11 19:40:00,90.97,90.991,90.963,90.973,72000000.0
2007-10-11 19:45:00,90.958,90.974,90.949,90.949,64400000.0
2007-10-11 19:50:00,90.952,90.968,90.94,90.949,60800000.0
2007-10-11 19:55:00,90.945,90.949,90.911,90.928,66000000.0
2007-10-11 20:00:00,90.915,90.934,90.885,90.91,63800000.0
2007-10-11 20:05:00,90.925,90.928,90.785,90.787,61800000.0
2007-10-11 20:10:00,90.793,90.807,90.692,90.704,68800000.0
2007-10-11 20:15:00,90.707,90.729,90.595,90.631,60800000.0
2007-10-11 20:20:00,90.634,90.788,90.604,90.752,61800000.0
2007-10-11 20:25:00,90.738,90.743,90.417,90.417,70400000.0
2007-10-11 20:30:00,90.435,90.63,90.424,90.606,73400000.0
2007-10-11 20:35:00,90.583,90.583,90.476,90.557,72400000.0
2007-10-11 20:40:00,90.586,90.639,90.53,90.566,56000000.0
2007-10-11 20:45:00,90.583,90.594,90.514,90.545,60200000.0
2007-10-11 20:50:00,90.555,90.559,90.478,90.507,64000000.0
2007-10-11 20:55:00,90.499,90.499,90.439,90.444,72000000.0
2007-10-11 21:00:00,90.48,90.489,90.448,90.478,60800000.0
2007-10-11 21:05:00,90.465,90.465,90.233,90.238,72000000.0
2007-10-11 21:10:00,90.235,90.244,89.961,89.972,64000000.0
2007-10-11 21:15:00,89.983,90.003,89.929,89.949,69200000.0
2007-10-11 21:20:00,89.949,89.949,89.837,89.879,72000000.0
2007-10-11 21:25:00,89.866,89.871,89.824,89.864,67200000.0
2007-10-11 21:30:00,89.83,89.917,89.731,89.917,52200000.0
2007-10-11 21:35:00,89.973,90.03,89.902,89.908,70400000.0
2007-10-11 21:40:00,89.911,89.965,89.892,89.965,59200000.0
2007-10-11 21:45:00,89.989,90.023,89.82,89.899,61200000.0
2007-10-11 21:50:00,89.9,89.952,89.883,89.936,65600000.0
2007-10-11 21:55:00,89.962,90.097,89.959,90.096,62400000.0
2007-10-11 22:00:00,90.067,90.131,89.97,90.035,62400000.0
2007-10-11 22:05:00,90.101,90.162,90.098,90.135,63400000.0
2007-10-11 22:10:00,90.128,90.132,90.084,90.084,69800000.0
2007-10-11 22:15:00,90.11,90.135,90.074,90.074,61800000.0
2007-10-11 22:20:00,90.073,90.108,90.072,90.082,63400000.0
2007-10-11 22:25:00,90.098,90.13,90.09,90.119,61800000.0
2007-10-11 22:30:00,90.118,90.121,90.063,90.074,62400000.0
2007-10-11 22:35:00,90.072,90.138,90.07,90.111,61600000.0
2007-10-11 22:40:00,90.114,90.126,90.049,90.098,65400000.0
2007-10-11 22:45:00,90.11,90.152,90.101,90.147,61800000.0
2007-10-11 22:50:00,90.132,90.153,90.074,90.074,65600000.0
2007-10-11 22:55:00,90.069,90.163,90.069,90.147,53800000.0
2007-10-11 23:00:00,90.155,90.163,90.13,90.163,66600000.0
2007-10-11 23:05:00,90.189,90.195,90.16,90.165,62800000.0
2007-10-11 23:10:00,90.166,90.197,90.131,90.172,70800000.0
2007-10-11 23:15:00,90.166,90.167,90.135,90.148,55400000.0
2007-10-11 23:20:00,90.179,90.186,90.134,90.138,63200000.0
2007-10-11 23:25:00,90.134,90.246,90.049,90.209,66600000.0
2007-10-11 23:30:00,90.209,90.235,90.197,90.212,61800000.0
2007-10-11 23:35:00,90.216,90.353,90.216,90.327,64000000.0
2007-10-11 23:40:00,90.339,90.458,90.328,90.398,64800000.0
2007-10-11 23:45:00,90.387,90.542,90.359,90.446,62200000.0
2007-10-11 23:50:00,90.43,90.434,90.378,90.397,61800000.0
2007-10-11 23:55:00,90.406,90.446,90.375,90.428,64000000.0
2007-10-12 00:00:00,90.42,90.443,90.413,90.437,68800000.0
2007-10-12 00:05:00,90.441,90.441,90.396,90.42,50000000.0
2007-10-12 00:10:00,90.407,90.468,90.382,90.465,53800000.0
2007-10-12 00:15:00,90.464,90.527,90.45,90.527,60800000.0
2007-10-12 00:20:00,90.539,90.608,90.509,90.594,69200000.0
2007-10-12 00:25:00,90.594,90.613,90.474,90.529,52800000.0
2007-10-12 00:30:00,90.517,90.547,90.513,90.542,71400000.0
2007-10-12 00:35:00,90.546,90.559,90.504,90.512,59600000.0
2007-10-12 00:40:00,90.499,90.567,90.485,90.552,69200000.0
2007-10-12 00:45:00,90.558,90.569,90.538,90.565,60800000.0
2007-10-12 00:50:00,90.569,90.569,90.502,90.538,62400000.0
2007-10-12 00:55:00,90.532,90.574,90.429,90.536,63400000.0
2007-10-12 01:00:00,90.524,90.524,90.442,90.444,48000000.0
2007-10-12 01:05:00,90.442,90.457,90.331,90.447,56000000.0
2007-10-12 01:10:00,90.441,90.475,90.421,90.423,58000000.0
2007-10-12 01:15:00,90.416,90.445,90.408,90.422,60200000.0
2007-10-12 01:20:00,90.414,90.417,90.304,90.378,67200000.0
2007-10-12 01:25:00,90.386,90.456,90.386,90.418,66000000.0
2007-10-12 01:30:00,90.401,90.439,90.381,90.416,64400000.0
2007-10-12 01:35:00,90.421,90.492,90.333,90.476,65600000.0
2007-10-12 01:40:00,90.483,90.509,90.439,90.5,57600000.0
2007-10-12 01:45:00,90.486,90.565,90.486,90.546,57600000.0
2007-10-12 01:50:00,90.537,90.585,90.491,90.578,61200000.0
2007-10-12 01:55:00,90.575,90.685,90.575,90.667,68800000.0
2007-10-12 02:00:00,90.668,90.668,90.624,90.633,59200000.0
2007-10-12 02:05:00,90.653,90.689,90.653,90.674,73600000.0
2007-10-12 02:10:00,90.657,90.69,90.625,90.681,67200000.0
2007-10-12 02:15:00,90.665,90.671,90.616,90.662,55800000.0
2007-10-12 02:20:00,90.665,90.684,90.629,90.669,71400000.0
2007-10-12 02:25:00,90.671,90.701,90.668,90.685,68800000.0
2007-10-12 02:30:00,90.676,90.697,90.656,90.697,68800000.0
2007-10-12 02:35:00,90.689,90.699,90.637,90.637,60800000.0
2007-10-12 02:40:00,90.632,90.659,90.613,90.628,78800000.0
2007-10-12 02:45:00,90.611,90.613,90.528,90.529,66000000.0
2007-10-12 02:50:00,90.531,90.563,90.498,90.545,67200000.0
2007-10-12 02:55:00,90.53,90.559,90.502,90.502,67600000.0
2007-10-12 03:00:00,90.506,90.55,90.498,90.545,62400000.0
2007-10-12 03:05:00,90.541,90.562,90.529,90.552,63800000.0
2007-10-12 03:10:00,90.544,90.589,90.544,90.585,64000000.0
2007-10-12 03:15:00,90.586,90.634,90.567,90.606,78800000.0
2007-10-12 03:20:00,90.603,90.632,90.582,90.585,72000000.0
2007-10-12 03:25:00,90.595,90.595,90.54,90.542,68800000.0
2007-10-12 03:30:00,90.548,90.551,90.499,90.52,80000000.0
2007-10-12 03:35:00,90.532,90.557,90.512,90.539,70400000.0
2007-10-12 03:40:00,90.556,90.565,90.52,90.549,59600000.0
2007-10-12 03:45:00,90.53,90.547,90.483,90.507,63400000.0
2007-10-12 03:50:00,90.486,90.5,90.471,90.478,53800000.0
2007-10-12 03:55:00,90.469,90.469,90.374,90.377,63400000.0
2007-10-12 04:00:00,90.352,90.363,90.198,90.287,64000000.0
2007-10-12 04:05:00,90.296,90.339,90.277,90.332,60800000.0
2007-10-12 04:10:00,90.338,90.372,90.334,90.349,70200000.0
2007-10-12 04:15:00,90.355,90.369,90.262,90.283,96400000.0
2007-10-12 04:20:00,90.268,90.288,90.215,90.215,63800000.0
2007-10-12 04:25:00,90.219,90.26,90.199,90.243,75200000.0
2007-10-12 04:30:00,90.246,90.291,90.191,90.281,68800000.0
2007-10-12 04:35:00,90.281,90.307,90.264,90.307,66000000.0
2007-10-12 04:40:00,90.284,90.322,90.284,90.321,65400000.0
2007-10-12 04:45:00,90.332,90.362,90.303,90.341,63400000.0
2007-10-12 04:50:00,90.343,90.39,90.343,90.375,92200000.0
2007-10-12 04:55:00,90.384,90.405,90.379,90.403,76800000.0
2007-10-12 05:00:00,90.393,90.393,90.354,90.366,80000000.0
2007-10-12 05:05:00,90.35,90.375,90.334,90.347,56400000.0
2007-10-12 05:10:00,90.346,90.364,90.33,90.34,68200000.0
2007-10-12 05:15:00,90.346,90.382,90.339,90.374,75600000.0
2007-10-12 05:20:00,90.376,90.404,90.354,90.389,86400000.0
2007-10-12 05:25:00,90.393,90.407,90.328,90.339,65400000.0
2007-10-12 05:30:00,90.313,90.335,90.269,90.288,67200000.0
2007-10-12 05:35:00,90.286,90.343,90.286,90.292,60200000.0
2007-10-12 05:40:00,90.317,90.318,90.234,90.302,56000000.0
2007-10-12 05:45:00,90.305,90.317,90.261,90.261,62400000.0
2007-10-12 05:50:00,90.26,90.26,90.214,90.221,69200000.0
2007-10-12 05:55:00,90.223,90.249,90.195,90.24,73600000.0
2007-10-12 06:00:00,90.228,90.266,90.228,90.264,73600000.0
2007-10-12 06:05:00,90.265,90.275,90.226,90.255,64400000.0
2007-10-12 06:10:00,90.257,90.277,90.224,90.255,89000000.0
2007-10-12 06:15:00,90.252,90.283,90.191,90.241,63800000.0
2007-10-12 06:20:00,90.238,90.26,90.123,90.22,67200000.0
2007-10-12 06:25:00,90.221,90.251,90.208,90.251,72400000.0
2007-10-12 06:30:00,90.247,90.27,90.247,90.264,101200000.0
2007-10-12 06:35:00,90.238,90.258,90.205,90.205,68800000.0
2007-10-12 06:40:00,90.22,90.229,90.198,90.212,67200000.0
2007-10-12 06:45:00,90.212,90.229,90.182,90.205,67200000.0
2007-10-12 06:50:00,90.215,90.221,90.12,90.136,69200000.0
2007-10-12 06:55:00,90.155,90.179,90.121,90.125,73000000.0
2007-10-12 07:00:00,90.098,90.098,90.016,90.025,64000000.0
2007-10-12 07:05:00,89.994,90.029,89.939,89.958,81000000.0
2007-10-12 07:10:00,89.943,89.984,89.943,89.973,68800000.0
2007-10-12 07:15:00,90.004,90.032,89.93,89.944,62400000.0
2007-10-12 07:20:00,89.974,90.034,89.974,90.026,62400000.0
2007-10-12 07:25:00,90.027,90.091,90.005,90.08,70400000.0
2007-10-12 07:30:00,90.064,90.082,90.015,90.017,64000000.0
2007-10-12 07:35:00,90.034,90.046,90.022,90.027,78800000.0
2007-10-12 07:40:00,90.044,90.085,90.031,90.067,102400000.0
2007-10-12 07:45:00,90.071,90.103,90.003,90.09,72000000.0
2007-10-12 07:50:00,90.122,90.223,90.122,90.223,90600000.0
2007-10-12 07:55:00,90.221,90.228,90.158,90.16,92600000.0
2007-10-12 08:00:00,90.147,90.147,90.105,90.144,64000000.0
2007-10-12 08:05:00,90.172,90.186,90.142,90.185,67200000.0
2007-10-12 08:10:00,90.185,90.194,90.087,90.104,92000000.0
2007-10-12 08:15:00,90.089,90.09,89.975,89.975,57600000.0
2007-10-12 08:20:00,89.983,90.174,89.983,90.174,69200000.0
2007-10-12 08:25:00,90.211,90.226,90.067,90.136,60200000.0
2007-10-12 08:30:00,90.135,90.135,89.99,90.007,93600000.0
2007-10-12 08:35:00,89.993,90.052,89.966,90.052,110400000.0
2007-10-12 08:40:00,90.045,90.143,90.03,90.116,86400000.0
2007-10-12 08:45:00,90.119,90.173,90.111,90.173,77200000.0
2007-10-12 08:50:00,90.189,90.4,90.189,90.358,149200000.0
2007-10-12 08:55:00,90.342,90.362,90.293,90.295,108800000.0
2007-10-12 09:00:00,90.292,90.292,90.242,90.253,121600000.0
2007-10-12 09:05:00,90.253,90.253,90.131,90.131,127400000.0
2007-10-12 09:10:00,90.119,90.119,90.03,90.035,92800000.0
2007-10-12 09:15:00,90.017,90.027,89.945,90.016,296000000.0
2007-10-12 09:20:00,90.027,90.096,90.027,90.086,274800000.0
2007-10-12 09:25:00,90.096,90.185,90.096,90.179,168400000.0
2007-10-12 09:30:00,90.168,90.179,90.122,90.172,136000000.0
2007-10-12 09:35:00,90.177,90.322,90.164,90.316,188200000.0
2007-10-12 09:40:00,90.3,90.306,90.23,90.239,206800000.0
2007-10-12 09:45:00,90.228,90.24,90.192,90.207,87400000.0
2007-10-12 09:50:00,90.213,90.406,90.213,90.406,172600000.0
2007-10-12 09:55:00,90.42,90.49,90.42,90.484,176400000.0
2007-10-12 10:00:00,90.461,90.461,90.428,90.436,201400000.0
2007-10-12 10:05:00,90.434,90.449,90.338,90.338,177000000.0
2007-10-12 10:10:00,90.346,90.415,90.335,90.415,231200000.0
2007-10-12 10:15:00,90.427,90.452,90.383,90.386,148200000.0
2007-10-12 10:20:00,90.388,90.401,90.338,90.369,142600000.0
2007-10-12 10:25:00,90.349,90.35,90.325,90.325,259400000.0
2007-10-12 10:30:00,90.328,90.334,90.286,90.319,158400000.0
2007-10-12 10:35:00,90.32,90.367,90.316,90.344,88000000.0
2007-10-12 10:40:00,90.327,90.349,90.326,90.344,156800000.0
2007-10-12 10:45:00,90.345,90.387,90.343,90.387,140800000.0
2007-10-12 10:50:00,90.368,90.426,90.368,90.426,277600000.0
2007-10-12 10:55:00,90.456,90.567,90.455,90.567,209400000.0
2007-10-12 11:00:00,90.588,90.598,90.522,90.524,147600000.0
2007-10-12 11:05:00,90.517,90.517,90.477,90.499,194600000.0
2007-10-12 11:10:00,90.498,90.638,90.498,90.615,230600000.0
2007-10-12 11:15:00,90.615,90.747,90.605,90.704,212800000.0
2007-10-12 11:20:00,90.697,90.714,90.672,90.672,220200000.0
2007-10-12 11:25:00,90.659,90.684,90.655,90.675,157600000.0
2007-10-12 11:30:00,90.681,90.689,90.67,90.677,125200000.0
2007-10-12 11:35:00,90.661,90.673,90.621,90.654,140600000.0
2007-10-12 11:40:00,90.661,90.718,90.658,90.697,176400000.0
2007-10-12 11:45:00,90.698,90.705,90.562,90.58,173200000.0
2007-10-12 11:50:00,90.589,90.616,90.569,90.598,205400000.0
2007-10-12 11:55:00,90.596,90.608,90.565,90.568,223400000.0
2007-10-12 12:00:00,90.576,90.599,90.564,90.58,143000000.0
2007-10-12 12:05:00,90.589,90.605,90.571,90.576,127800000.0
2007-10-12 12:10:00,90.582,90.666,90.577,90.637,98600000.0
2007-10-12 12:15:00,90.636,90.644,90.59,90.593,158600000.0
2007-10-12 12:20:00,90.594,90.595,90.537,90.557,192400000.0
2007-10-12 12:25:00,90.563,90.597,90.466,90.466,259400000.0
2007-10-12 12:30:00,90.539,90.608,90.455,90.601,212000000.0
2007-10-12 12:35:00,90.605,90.646,90.589,90.614,126400000.0
2007-10-12 12:40:00,90.621,90.628,90.577,90.579,120000000.0
2007-10-12 12:45:00,90.583,90.643,90.581,90.614,158200000.0
2007-10-12 12:50:00,90.598,90.653,90.598,90.646,86400000.0
2007-10-12 12:55:00,90.651,90.676,90.63,90.671,91600000.0
2007-10-12 13:00:00,90.667,90.676,90.655,90.671,75600000.0
2007-10-12 13:05:00,90.665,90.669,90.654,90.662,103400000.0
2007-10-12 13:10:00,90.66,90.66,90.583,90.583,89000000.0
2007-10-12 13:15:00,90.578,90.599,90.551,90.564,119400000.0
2007-10-12 13:20:00,90.565,90.565,90.475,90.485,107200000.0
2007-10-12 13:25:00,90.512,90.525,90.461,90.474,140800000.0
2007-10-12 13:30:00,90.48,90.502,90.466,90.496,91200000.0
2007-10-12 13:35:00,90.501,90.518,90.477,90.501,139000000.0
2007-10-12 13:40:00,90.497,90.5,90.453,90.454,96000000.0
2007-10-12 13:45:00,90.446,90.477,90.4,90.46,102400000.0
2007-10-12 13:50:00,90.46,90.469,90.42,90.423,149800000.0
2007-10-12 13:55:00,90.424,90.491,90.393,90.447,120000000.0
2007-10-12 14:00:00,90.433,90.503,90.402,90.495,102800000.0
2007-10-12 14:05:00,90.488,90.534,90.488,90.533,91600000.0
2007-10-12 14:10:00,90.523,90.545,90.493,90.493,87800000.0
2007-10-12 14:15:00,90.471,90.516,90.464,90.516,127200000.0
2007-10-12 14:20:00,90.534,90.589,90.534,90.551,116800000.0
2007-10-12 14:25:00,90.557,90.65,90.553,90.59,67200000.0
2007-10-12 14:30:00,90.604,90.856,90.485,90.81,75200000.0
2007-10-12 14:35:00,90.806,90.824,90.751,90.773,65000000.0
2007-10-12 14:40:00,90.794,90.941,90.771,90.934,69800000.0
2007-10-12 14:45:00,90.924,91.09,90.924,91.076,70400000.0
2007-10-12 14:50:00,91.069,91.08,91.017,91.06,68800000.0
2007-10-12 14:55:00,91.048,91.07,90.961,90.987,67600000.0
2007-10-12 15:00:00,90.988,91.016,90.961,91.008,72000000.0
2007-10-12 15:05:00,90.982,91.071,90.979,91.071,60800000.0
2007-10-12 15:10:00,91.07,91.07,90.971,90.973,67600000.0
2007-10-12 15:15:00,90.966,90.967,90.87,90.873,73000000.0
2007-10-12 15:20:00,90.866,90.866,90.766,90.862,66600000.0
2007-10-12 15:25:00,90.862,90.907,90.851,90.87,70800000.0
2007-10-12 15:30:00,90.875,90.887,90.812,90.853,63400000.0
2007-10-12 15:35:00,90.826,90.826,90.658,90.711,73600000.0
2007-10-12 15:40:00,90.741,90.917,90.739,90.917,72000000.0
2007-10-12 15:45:00,90.893,90.893,90.818,90.843,59400000.0
2007-10-12 15:50:00,90.858,90.91,90.82,90.91,66600000.0
2007-10-12 15:55:00,90.916,91.065,90.916,90.948,65600000.0
2007-10-12 16:00:00,90.948,90.977,90.853,90.897,64400000.0
2007-10-12 16:05:00,90.922,90.991,90.909,90.989,64400000.0
2007-10-12 16:10:00,90.986,91.052,90.986,91.029,66600000.0
2007-10-12 16:15:00,91.026,91.035,90.986,91.004,67200000.0
2007-10-12 16:20:00,90.997,91.033,90.981,91.013,58000000.0
2007-10-12 16:25:00,91.008,91.026,90.985,91.012,68800000.0
2007-10-12 16:30:00,91.02,91.03,90.958,90.978,72400000.0
2007-10-12 16:35:00,90.984,90.991,90.937,90.952,63400000.0
2007-10-12 16:40:00,90.971,90.982,90.952,90.966,65600000.0
2007-10-12 16:45:00,90.958,90.962,90.819,90.819,67600000.0
2007-10-12 16:50:00,90.791,90.818,90.708,90.808,81000000.0
2007-10-12 16:55:00,90.785,90.839,90.761,90.838,68800000.0
2007-10-12 17:00:00,90.815,90.89,90.693,90.882,68800000.0
2007-10-12 17:05:00,90.894,91.025,90.893,91.025,73600000.0
2007-10-12 17:10:00,91.041,91.045,90.918,90.927,62800000.0
2007-10-12 17:15:00,90.939,90.965,90.924,90.939,64600000.0
2007-10-12 17:20:00,90.949,90.986,90.887,90.96,57600000.0
2007-10-12 17:25:00,90.972,91.138,90.972,91.078,65600000.0
2007-10-12 17:30:00,91.1,91.14,91.057,91.077,59200000.0
2007-10-12 17:35:00,91.071,91.109,91.035,91.068,68800000.0
2007-10-12 17:40:00,91.062,91.09,91.058,91.087,59600000.0
2007-10-12 17:45:00,91.09,91.109,91.019,91.092,65600000.0
2007-10-12 17:50:00,91.086,91.1,91.068,91.068,67200000.0
2007-10-12 17:55:00,91.058,91.089,90.968,91.052,62400000.0
2007-10-12 18:00:00,91.051,91.051,90.867,90.99,78800000.0
2007-10-12 18:05:00,90.994,91.006,90.963,90.963,67200000.0
2007-10-12 18:10:00,90.956,91.028,90.941,91.021,60800000.0
2007-10-12 18:15:00,91.0,91.04,90.97,90.987,67200000.0
2007-10-12 18:20:00,90.948,91.025,90.923,91.015,68600000.0
2007-10-12 18:25:00,91.046,91.071,91.036,91.036,63400000.0
2007-10-12 18:30:00,91.021,91.07,90.921,90.928,59200000.0
2007-10-12 18:35:00,90.925,90.953,90.921,90.937,70400000.0
2007-10-12 18:40:00,90.945,90.966,90.927,90.956,61800000.0
2007-10-12 18:45:00,90.961,90.98,90.95,90.98,60800000.0
2007-10-12 18:50:00,90.976,91.004,90.958,91.004,67200000.0
2007-10-12 18:55:00,91.022,91.039,90.997,91.034,66600000.0
2007-10-12 19:00:00,91.032,91.038,90.998,91.01,64000000.0
2007-10-12 19:05:00,91.013,91.019,90.971,90.986,72400000.0
2007-10-12 19:10:00,90.981,90.988,90.936,90.959,68200000.0
2007-10-12 19:15:00,90.955,90.969,90.932,90.932,72800000.0
2007-10-12 19:20:00,90.926,90.943,90.915,90.937,74000000.0
2007-10-12 19:25:00,90.934,90.934,90.861,90.874,64000000.0
2007-10-12 19:30:00,90.879,90.908,90.871,90.899,63400000.0
2007-10-12 19:35:00,90.92,90.957,90.92,90.937,72400000.0
2007-10-12 19:40:00,90.932,90.946,90.884,90.925,71400000.0
2007-10-12 19:45:00,90.925,91.008,90.925,90.995,64000000.0
2007-10-12 19:50:00,91.001,91.028,91.001,91.01,60600000.0
2007-10-12 19:55:00,91.016,91.035,90.985,91.015,65600000.0
2007-10-12 20:00:00,91.021,91.028,90.975,91.0,64800000.0
2007-10-12 20:05:00,91.017,91.035,91.009,91.028,46400000.0
2007-10-12 20:10:00,91.012,91.03,90.998,91.02,69200000.0
2007-10-12 20:15:00,91.019,91.028,90.978,90.985,60800000.0
2007-10-12 20:20:00,90.971,91.034,90.962,91.029,62400000.0
2007-10-12 20:25:00,91.031,91.044,91.011,91.025,69800000.0
2007-10-12 20:30:00,91.008,91.035,90.991,91.027,73600000.0
2007-10-12 20:35:00,91.025,91.113,91.02,91.097,72400000.0
2007-10-12 20:40:00,91.096,91.108,91.052,91.06,56000000.0
2007-10-12 20:45:00,91.062,91.09,91.014,91.043,60800000.0
2007-10-12 20:50:00,91.049,91.105,91.041,91.09,64000000.0
2007-10-12 20:55:00,91.087,91.11,91.06,91.107,71400000.0
2007-10-12 21:00:00,91.086,91.129,91.027,91.027,60800000.0
2007-10-12 21:05:00,91.018,91.066,91.016,91.051,72400000.0
2007-10-12 21:10:00,91.063,91.113,91.046,91.113,64000000.0
2007-10-12 21:15:00,91.11,91.11,91.052,91.061,67600000.0
2007-10-12 21:20:00,91.069,91.097,91.068,91.068,64000000.0
2007-10-12 21:25:00,91.062,91.093,91.038,91.087,67200000.0
2007-10-12 21:30:00,91.086,91.096,91.067,91.096,41000000.0
2007-10-12 21:35:00,91.105,91.131,91.099,91.11,69800000.0
2007-10-12 21:40:00,91.108,91.121,91.076,91.101,58600000.0
2007-10-12 21:45:00,91.095,91.148,91.042,91.125,70800000.0
2007-10-12 21:50:00,91.128,91.159,91.125,91.137,65600000.0
2007-10-12 21:55:00,91.137,91.159,91.124,91.159,56400000.0
2007-10-12 22:00:00,91.156,91.236,91.085,91.175,62200000.0
2007-10-12 22:05:00,91.249,91.27,91.203,91.217,63400000.0
2007-10-12 22:10:00,91.218,91.25,91.214,91.232,70200000.0
2007-10-12 22:15:00,91.245,91.27,91.23,91.242,62400000.0
2007-10-12 22:20:00,91.242,91.27,91.235,91.26,35200000.0
2007-10-12 22:25:00,91.253,91.3,91.232,91.24,62400000.0
2007-10-12 22:30:00,91.233,91.3,91.222,91.281,60800000.0
2007-10-12 22:35:00,91.301,91.313,91.243,91.311,62400000.0
2007-10-12 22:40:00,91.323,91.343,91.244,91.326,66600000.0
2007-10-12 22:45:00,91.31,91.325,91.271,91.283,62800000.0
2007-10-12 22:50:00,91.279,91.295,91.26,91.292,65600000.0
2007-10-12 22:55:00,91.303,91.332,91.288,91.288,54400000.0
2007-10-14 23:00:00,91.222,91.253,91.208,91.253,67200000.0
2007-10-14 23:05:00,91.255,91.293,91.252,91.283,64400000.0
2007-10-14 23:10:00,91.275,91.309,91.242,91.287,70400000.0
2007-10-14 23:15:00,91.336,91.349,91.258,91.26,57600000.0
2007-10-14 23:20:00,91.262,91.3,91.246,91.294,62400000.0
2007-10-14 23:25:00,91.305,91.351,91.225,91.351,66000000.0
2007-10-14 23:30:00,91.298,91.453,91.298,91.365,62200000.0
2007-10-14 23:35:00,91.358,91.387,91.298,91.386,64000000.0
2007-10-14 23:40:00,91.387,91.389,91.367,91.387,64000000.0
2007-10-14 23:45:00,91.346,91.346,90.939,90.971,61800000.0
2007-10-14 23:50:00,90.956,90.958,90.812,90.812,63200000.0
2007-10-14 23:55:00,90.777,90.777,90.695,90.762,63800000.0
2007-10-15 00:00:00,90.794,90.818,90.707,90.807,68200000.0
2007-10-15 00:05:00,90.832,90.858,90.802,90.81,52200000.0
2007-10-15 00:10:00,90.777,90.827,90.761,90.827,51200000.0
2007-10-15 00:15:00,90.819,90.941,90.815,90.941,61200000.0
2007-10-15 00:20:00,90.93,90.934,90.86,90.919,70800000.0
2007-10-15 00:25:00,90.924,90.973,90.899,90.956,53200000.0
2007-10-15 00:30:00,90.935,91.003,90.919,90.99,72000000.0
2007-10-15 00:35:00,90.987,90.987,90.835,90.836,61200000.0
2007-10-15 00:40:00,90.851,90.858,90.754,90.773,69200000.0
2007-10-15 00:45:00,90.77,90.858,90.768,90.784,56000000.0
2007-10-15 00:50:00,90.763,90.81,90.763,90.807,61800000.0
2007-10-15 00:55:00,90.823,90.823,90.675,90.763,64000000.0
2007-10-15 01:00:00,90.763,90.808,90.763,90.764,51200000.0
2007-10-15 01:05:00,90.752,90.801,90.646,90.801,56000000.0
2007-10-15 01:10:00,90.808,90.885,90.797,90.885,57600000.0
2007-10-15 01:15:00,90.899,90.941,90.876,90.885,54400000.0
2007-10-15 01:20:00,90.885,90.946,90.881,90.941,67600000.0
2007-10-15 01:25:00,90.923,90.941,90.896,90.899,65600000.0
2007-10-15 01:30:00,90.899,90.902,90.829,90.871,64000000.0
2007-10-15 01:35:00,90.891,90.948,90.836,90.899,65000000.0
2007-10-15 01:40:00,90.913,90.926,90.844,90.908,59200000.0
2007-10-15 01:45:00,90.899,90.916,90.89,90.916,57600000.0
2007-10-15 01:50:00,90.932,90.937,90.872,90.937,62400000.0
2007-10-15 01:55:00,90.942,90.947,90.903,90.947,68800000.0
2007-10-15 02:00:00,90.971,91.023,90.971,91.002,68800000.0
2007-10-15 02:05:00,91.0,91.012,90.908,90.922,62400000.0
2007-10-15 02:10:00,90.915,91.013,90.915,91.003,57600000.0
2007-10-15 02:15:00,91.026,91.034,90.97,90.996,52800000.0
2007-10-15 02:20:00,90.991,90.995,90.873,90.963,65600000.0
2007-10-15 02:25:00,90.961,91.031,90.961,91.031,64000000.0
2007-10-15 02:30:00,91.039,91.039,90.989,91.017,66000000.0
2007-10-15 02:35:00,91.017,91.022,90.984,91.022,66000000.0
2007-10-15 02:40:00,91.029,91.045,91.021,91.044,54400000.0
2007-10-15 02:45:00,91.048,91.059,91.015,91.042,57600000.0
2007-10-15 02:50:00,91.054,91.081,90.956,91.06,55400000.0
2007-10-15 02:55:00,91.044,91.044,90.974,90.988,48000000.0
2007-10-15 03:00:00,91.012,91.038,90.93,91.003,64000000.0
2007-10-15 03:05:00,91.002,91.02,90.995,91.004,61800000.0
2007-10-15 03:10:00,91.016,91.02,90.99,91.001,55400000.0
2007-10-15 03:15:00,90.995,90.998,90.966,90.995,68800000.0
2007-10-15 03:20:00,90.998,90.998,90.949,90.963,60800000.0
2007-10-15 03:25:00,90.966,90.987,90.928,90.987,72000000.0
2007-10-15 03:30:00,90.977,90.979,90.912,90.977,52800000.0
2007-10-15 03:35:00,90.982,90.982,90.909,90.977,70800000.0
2007-10-15 03:40:00,90.985,90.985,90.922,90.932,61200000.0
2007-10-15 03:45:00,90.937,90.95,90.922,90.929,44800000.0
2007-10-15 03:50:00,90.948,90.952,90.922,90.945,46800000.0
2007-10-15 03:55:00,90.947,90.951,90.903,90.921,69200000.0
2007-10-15 04:00:00,90.928,90.951,90.912,90.93,64400000.0
2007-10-15 04:05:00,90.926,90.929,90.887,90.914,61800000.0
2007-10-15 04:10:00,90.913,90.913,90.88,90.88,62400000.0
2007-10-15 04:15:00,90.887,90.905,90.873,90.891,63400000.0
2007-10-15 04:20:00,90.877,90.902,90.795,90.886,64800000.0
2007-10-15 04:25:00,90.898,90.903,90.862,90.876,62400000.0
2007-10-15 04:30:00,90.863,90.891,90.777,90.862,67200000.0
2007-10-15 04:35:00,90.866,90.868,90.838,90.849,62400000.0
2007-10-15 04:40:00,90.85,90.867,90.817,90.846,55400000.0
2007-10-15 04:45:00,90.847,90.861,90.809,90.861,70800000.0
2007-10-15 04:50:00,90.866,90.897,90.847,90.847,63400000.0
2007-10-15 04:55:00,90.871,90.878,90.839,90.842,67200000.0
2007-10-15 05:00:00,90.775,90.827,90.775,90.819,54400000.0
2007-10-15 05:05:00,90.827,90.864,90.782,90.782,65600000.0
2007-10-15 05:10:00,90.789,90.821,90.789,90.809,61800000.0
2007-10-15 05:15:00,90.805,90.818,90.731,90.794,67200000.0
2007-10-15 05:20:00,90.789,90.823,90.779,90.788,62400000.0
2007-10-15 05:25:00,90.796,90.808,90.775,90.781,49600000.0
2007-10-15 05:30:00,90.788,90.81,90.778,90.796,62400000.0
2007-10-15 05:35:00,90.794,90.825,90.794,90.803,64400000.0
2007-10-15 05:40:00,90.807,90.807,90.78,90.78,62800000.0
2007-10-15 05:45:00,90.778,90.815,90.761,90.803,70400000.0
2007-10-15 05:50:00,90.809,90.809,90.698,90.718,63400000.0
2007-10-15 05:55:00,90.67,90.793,90.639,90.766,62800000.0
2007-10-15 06:00:00,90.76,90.797,90.748,90.769,55400000.0
2007-10-15 06:05:00,90.777,90.857,90.777,90.825,65600000.0
2007-10-15 06:10:00,90.802,90.902,90.716,90.893,61800000.0
2007-10-15 06:15:00,90.891,90.894,90.824,90.833,59200000.0
2007-10-15 06:20:00,90.846,90.85,90.799,90.804,71200000.0
2007-10-15 06:25:00,90.799,90.813,90.787,90.808,52800000.0
2007-10-15 06:30:00,90.803,90.821,90.772,90.812,66600000.0
2007-10-15 06:35:00,90.813,90.862,90.801,90.846,63400000.0
2007-10-15 06:40:00,90.815,90.88,90.815,90.88,68800000.0
2007-10-15 06:45:00,90.89,90.89,90.809,90.827,64000000.0
2007-10-15 06:50:00,90.817,90.832,90.799,90.801,72000000.0
2007-10-15 06:55:00,90.812,90.827,90.785,90.817,60800000.0
2007-10-15 07:00:00,90.8,90.831,90.783,90.825,72000000.0
2007-10-15 07:05:00,90.827,90.834,90.793,90.819,64800000.0
2007-10-15 07:10:00,90.822,90.846,90.769,90.846,60800000.0
2007-10-15 07:15:00,90.846,90.87,90.838,90.864,56000000.0
2007-10-15 07:20:00,90.862,90.873,90.851,90.851,70200000.0
2007-10-15 07:25:00,90.86,90.879,90.826,90.877,73000000.0
2007-10-15 07:30:00,90.849,90.883,90.841,90.86,70400000.0
2007-10-15 07:35:00,90.847,90.861,90.818,90.818,62400000.0
2007-10-15 07:40:00,90.815,90.829,90.79,90.797,61200000.0
2007-10-15 07:45:00,90.796,90.835,90.79,90.823,68800000.0
2007-10-15 07:50:00,90.831,90.905,90.826,90.905,61800000.0
2007-10-15 07:55:00,90.911,90.942,90.867,90.914,64400000.0
2007-10-15 08:00:00,90.931,90.979,90.9,90.924,65600000.0
2007-10-15 08:05:00,90.933,90.933,90.869,90.869,60800000.0
2007-10-15 08:10:00,90.876,90.894,90.836,90.84,61600000.0
2007-10-15 08:15:00,90.859,90.886,90.832,90.878,72000000.0
2007-10-15 08:20:00,90.882,90.882,90.831,90.861,73600000.0
2007-10-15 08:25:00,90.87,90.928,90.862,90.927,64000000.0
2007-10-15 08:30:00,90.917,90.917,90.83,90.842,64000000.0
2007-10-15 08:35:00,90.841,90.841,90.768,90.824,74000000.0
2007-10-15 08:40:00,90.839,90.889,90.806,90.826,71400000.0
2007-10-15 08:45:00,90.824,90.85,90.783,90.783,68800000.0
2007-10-15 08:50:00,90.798,90.806,90.763,90.775,72000000.0
2007-10-15 08:55:00,90.78,90.806,90.756,90.788,63400000.0
2007-10-15 09:00:00,90.815,90.82,90.763,90.814,67200000.0
2007-10-15 09:05:00,90.809,90.819,90.687,90.688,66600000.0
2007-10-15 09:10:00,90.688,90.707,90.628,90.707,60800000.0
2007-10-15 09:15:00,90.711,90.755,90.697,90.745,62800000.0
2007-10-15 09:20:00,90.742,90.742,90.679,90.706,69800000.0
2007-10-15 09:25:00,90.705,90.754,90.657,90.743,59200000.0
2007-10-15 09:30:00,90.749,90.766,90.728,90.762,64400000.0
2007-10-15 09:35:00,90.745,90.765,90.692,90.725,68800000.0
2007-10-15 09:40:00,90.728,90.733,90.692,90.724,67000000.0
2007-10-15 09:45:00,90.741,90.772,90.708,90.737,60600000.0
2007-10-15 09:50:00,90.742,90.752,90.654,90.675,67200000.0
2007-10-15 09:55:00,90.678,90.756,90.656,90.738,77800000.0
2007-10-15 10:00:00,90.702,90.76,90.653,90.76,62800000.0
2007-10-15 10:05:00,90.754,90.789,90.725,90.789,67200000.0
2007-10-15 10:10:00,90.794,90.794,90.741,90.746,65600000.0
2007-10-15 10:15:00,90.741,90.753,90.654,90.654,59200000.0
2007-10-15 10:20:00,90.654,90.732,90.624,90.705,68200000.0
2007-10-15 10:25:00,90.719,90.726,90.69,90.699,59200000.0
2007-10-15 10:30:00,90.685,90.704,90.674,90.701,66000000.0
2007-10-15 10:35:00,90.712,90.757,90.648,90.751,57000000.0
2007-10-15 10:40:00,90.748,90.796,90.725,90.783,64400000.0
2007-10-15 10:45:00,90.768,90.774,90.699,90.701,62400000.0
2007-10-15 10:50:00,90.694,90.738,90.692,90.73,73600000.0
2007-10-15 10:55:00,90.731,90.731,90.608,90.698,68800000.0
2007-10-15 11:00:00,90.716,90.72,90.692,90.704,68200000.0
2007-10-15 11:05:00,90.697,90.697,90.611,90.692,81600000.0
2007-10-15 11:10:00,90.685,90.763,90.685,90.724,67200000.0
2007-10-15 11:15:00,90.725,90.756,90.717,90.744,65600000.0
2007-10-15 11:20:00,90.736,90.736,90.708,90.732,63400000.0
2007-10-15 11:25:00,90.746,90.765,90.73,90.73,72000000.0
2007-10-15 11:30:00,90.742,90.763,90.728,90.728,68800000.0
2007-10-15 11:35:00,90.735,90.777,90.722,90.775,57600000.0
2007-10-15 11:40:00,90.789,90.854,90.789,90.807,66600000.0
2007-10-15 11:45:00,90.807,90.848,90.8,90.813,67200000.0
2007-10-15 11:50:00,90.819,90.819,90.744,90.76,66000000.0
2007-10-15 11:55:00,90.759,90.826,90.704,90.82,64000000.0
2007-10-15 12:00:00,90.817,90.858,90.817,90.846,65600000.0
2007-10-15 12:05:00,90.837,90.891,90.825,90.887,67200000.0
2007-10-15 12:10:00,90.873,90.91,90.847,90.855,59200000.0
2007-10-15 12:15:00,90.869,90.903,90.829,90.862,72000000.0
2007-10-15 12:20:00,90.851,90.852,90.793,90.793,73000000.0
2007-10-15 12:25:00,90.802,90.84,90.802,90.84,64000000.0
2007-10-15 12:30:00,90.832,90.867,90.821,90.86,70200000.0
2007-10-15 12:35:00,90.851,90.859,90.739,90.812,66600000.0
2007-10-15 12:40:00,90.805,90.822,90.753,90.766,73600000.0
2007-10-15 12:45:00,90.769,90.795,90.748,90.772,68200000.0
2007-10-15 12:50:00,90.771,90.811,90.768,90.776,61200000.0
2007-10-15 12:55:00,90.783,90.846,90.748,90.846,71800000.0
2007-10-15 13:00:00,90.838,90.839,90.787,90.823,67200000.0
2007-10-15 13:05:00,90.827,90.832,90.802,90.817,68800000.0
2007-10-15 13:10:00,90.819,90.851,90.788,90.831,70800000.0
2007-10-15 13:15:00,90.841,90.885,90.827,90.878,69800000.0
2007-10-15 13:20:00,90.859,90.891,90.849,90.86,66400000.0
2007-10-15 13:25:00,90.862,90.89,90.776,90.851,74600000.0
2007-10-15 13:30:00,90.861,90.895,90.854,90.891,67000000.0
2007-10-15 13:35:00,90.876,90.896,90.858,90.895,116800000.0
2007-10-15 13:40:00,90.898,90.939,90.892,90.922,127400000.0
2007-10-15 13:45:00,90.915,90.927,90.798,90.817,87400000.0
2007-10-15 13:50:00,90.824,90.853,90.804,90.845,90600000.0
2007-10-15 13:55:00,90.842,90.848,90.801,90.814,103400000.0
2007-10-15 14:00:00,90.792,90.792,90.711,90.774,118200000.0
2007-10-15 14:05:00,90.772,90.802,90.772,90.802,150400000.0
2007-10-15 14:10:00,90.794,90.904,90.787,90.904,101800000.0
2007-10-15 14:15:00,90.915,90.945,90.902,90.942,95400000.0
2007-10-15 14:20:00,90.956,90.986,90.937,90.937,139200000.0
2007-10-15 14:25:00,90.926,90.936,90.872,90.914,91200000.0
2007-10-15 14:30:00,90.944,91.016,90.939,90.975,140600000.0
2007-10-15 14:35:00,90.975,90.985,90.854,90.912,106400000.0
2007-10-15 14:40:00,90.874,90.915,90.854,90.892,119800000.0
2007-10-15 14:45:00,90.906,90.906,90.838,90.854,90000000.0
2007-10-15 14:50:00,90.862,90.901,90.86,90.892,103400000.0
2007-10-15 14:55:00,90.883,90.957,90.883,90.929,74600000.0
2007-10-15 15:00:00,90.935,90.937,90.836,90.867,91200000.0
2007-10-15 15:05:00,90.885,90.895,90.863,90.875,86600000.0
2007-10-15 15:10:00,90.87,90.943,90.84,90.943,160000000.0
2007-10-15 15:15:00,90.954,90.954,90.89,90.924,120400000.0
2007-10-15 15:20:00,90.927,90.989,90.926,90.949,126400000.0
2007-10-15 15:25:00,90.943,90.958,90.862,90.948,213200000.0
2007-10-15 15:30:00,90.878,91.015,90.874,90.949,258800000.0
2007-10-15 15:35:00,90.967,90.994,90.956,90.99,191400000.0
2007-10-15 15:40:00,90.985,90.985,90.908,90.908,159000000.0
2007-10-15 15:45:00,90.89,90.89,90.813,90.881,99200000.0
2007-10-15 15:50:00,90.878,90.881,90.851,90.851,127400000.0
2007-10-15 15:55:00,90.841,90.849,90.789,90.849,143600000.0
2007-10-15 16:00:00,90.819,90.819,90.785,90.813,222800000.0
2007-10-15 16:05:00,90.797,90.83,90.741,90.83,204800000.0
2007-10-15 16:10:00,90.829,90.829,90.765,90.773,173200000.0
2007-10-15 16:15:00,90.777,90.805,90.775,90.782,175400000.0
2007-10-15 16:20:00,90.767,90.811,90.767,90.791,140200000.0
2007-10-15 16:25:00,90.789,90.789,90.694,90.711,123000000.0
2007-10-15 16:30:00,90.713,90.747,90.675,90.675,159800000.0
2007-10-15 16:35:00,90.676,90.683,90.559,90.559,220800000.0
2007-10-15 16:40:00,90.537,90.537,90.369,90.433,212800000.0
2007-10-15 16:45:00,90.412,90.457,90.39,90.439,229800000.0
2007-10-15 16:50:00,90.444,90.444,90.284,90.297,194200000.0
2007-10-15 16:55:00,90.297,90.323,90.258,90.323,147200000.0
2007-10-15 17:00:00,90.327,90.329,90.06,90.06,209400000.0
2007-10-15 17:05:00,90.045,90.045,89.924,90.026,276200000.0
2007-10-15 17:10:00,90.03,90.094,90.011,90.06,140800000.0
2007-10-15 17:15:00,90.061,90.143,90.061,90.124,157000000.0
2007-10-15 17:20:00,90.079,90.079,89.771,89.821,88000000.0
2007-10-15 17:25:00,89.814,89.814,89.626,89.728,158800000.0
2007-10-15 17:30:00,89.707,89.745,89.686,89.724,259400000.0
2007-10-15 17:35:00,89.752,89.827,89.734,89.815,143800000.0
2007-10-15 17:40:00,89.826,89.836,89.777,89.792,149200000.0
2007-10-15 17:45:00,89.788,89.82,89.703,89.721,233200000.0
2007-10-15 17:50:00,89.703,89.804,89.702,89.791,177400000.0
2007-10-15 17:55:00,89.754,89.787,89.709,89.787,201400000.0
2007-10-15 18:00:00,89.792,89.792,89.492,89.492,177600000.0
2007-10-15 18:05:00,89.491,89.59,89.491,89.59,172800000.0
2007-10-15 18:10:00,89.599,89.687,89.591,89.683,88000000.0
2007-10-15 18:15:00,89.684,89.691,89.659,89.662,205800000.0
2007-10-15 18:20:00,89.668,89.671,89.619,89.622,188200000.0
2007-10-15 18:25:00,89.636,89.648,89.6,89.625,135200000.0
2007-10-15 18:30:00,89.612,89.612,89.522,89.562,169000000.0
2007-10-15 18:35:00,89.573,89.649,89.544,89.606,274000000.0
2007-10-15 18:40:00,89.593,89.595,89.503,89.531,296400000.0
2007-10-15 18:45:00,89.527,89.532,89.464,89.466,91600000.0
2007-10-15 18:50:00,89.439,89.496,89.432,89.432,126800000.0
2007-10-15 18:55:00,89.433,89.467,89.41,89.46,121600000.0
2007-10-15 19:00:00,89.461,89.495,89.418,89.423,108800000.0
2007-10-15 19:05:00,89.436,89.436,89.311,89.323,148200000.0
2007-10-15 19:10:00,89.337,89.338,89.246,89.269,78400000.0
2007-10-15 19:15:00,89.277,89.376,89.277,89.363,85800000.0
2007-10-15 19:20:00,89.364,89.4,89.357,89.385,109200000.0
2007-10-15 19:25:00,89.387,89.417,89.341,89.415,93600000.0
2007-10-15 19:30:00,89.425,89.47,89.425,89.447,60800000.0
2007-10-15 19:35:00,89.439,89.48,89.418,89.48,68800000.0
2007-10-15 19:40:00,89.474,89.482,89.39,89.39,49600000.0
2007-10-15 19:45:00,89.392,89.426,89.392,89.403,90600000.0
2007-10-15 19:50:00,89.399,89.408,89.369,89.402,66600000.0
2007-10-15 19:55:00,89.412,89.412,89.373,89.395,64000000.0
2007-10-15 20:00:00,89.393,89.399,89.374,89.382,92800000.0
2007-10-15 20:05:00,89.388,89.388,89.216,89.216,91600000.0
2007-10-15 20:10:00,89.193,89.241,89.171,89.234,72400000.0
2007-10-15 20:15:00,89.222,89.366,89.212,89.357,102400000.0
2007-10-15 20:20:00,89.351,89.351,89.29,89.29,78400000.0
2007-10-15 20:25:00,89.272,89.331,89.268,89.322,64000000.0
2007-10-15 20:30:00,89.321,89.321,89.301,89.31,70800000.0
2007-10-15 20:35:00,89.309,89.311,89.279,89.288,62400000.0
2007-10-15 20:40:00,89.291,89.313,89.285,89.311,62800000.0
2007-10-15 20:45:00,89.316,89.331,89.276,89.277,69200000.0
2007-10-15 20:50:00,89.282,89.29,89.269,89.269,81000000.0
2007-10-15 20:55:00,89.271,89.278,89.204,89.247,64000000.0
2007-10-15 21:00:00,89.257,89.394,89.253,89.359,73000000.0
2007-10-15 21:05:00,89.355,89.374,89.326,89.372,68800000.0
2007-10-15 21:10:00,89.367,89.385,89.291,89.303,66600000.0
2007-10-15 21:15:00,89.294,89.294,89.262,89.282,67200000.0
2007-10-15 21:20:00,89.266,89.301,89.137,89.137,69200000.0
2007-10-15 21:25:00,89.141,89.141,89.051,89.14,103200000.0
2007-10-15 21:30:00,89.163,89.163,88.981,88.986,71400000.0
2007-10-15 21:35:00,89.005,89.005,88.876,88.962,66600000.0
2007-10-15 21:40:00,88.958,89.052,88.885,89.052,64000000.0
2007-10-15 21:45:00,89.074,89.254,89.074,89.203,89000000.0
2007-10-15 21:50:00,89.199,89.199,89.092,89.118,64400000.0
2007-10-15 21:55:00,89.111,89.126,89.057,89.087,73600000.0
2007-10-15 22:00:00,89.101,89.169,89.073,89.168,73600000.0
2007-10-15 22:05:00,89.178,89.258,89.176,89.25,68800000.0
2007-10-15 22:10:00,89.268,89.314,89.268,89.314,62400000.0
2007-10-15 22:15:00,89.316,89.355,89.263,89.355,56000000.0
2007-10-15 22:20:00,89.344,89.385,89.34,89.34,60800000.0
2007-10-15 22:25:00,89.355,89.441,89.341,89.414,67200000.0
2007-10-15 22:30:00,89.431,89.451,89.416,89.422,65600000.0
2007-10-15 22:35:00,89.402,89.451,89.37,89.451,85800000.0
2007-10-15 22:40:00,89.435,89.435,89.356,89.372,75200000.0
2007-10-15 22:45:00,89.379,89.385,89.344,89.352,69200000.0
2007-10-15 22:50:00,89.359,89.37,89.337,89.347,57600000.0
2007-10-15 22:55:00,89.36,89.369,89.346,89.348,80000000.0
2007-10-15 23:00:00,89.368,89.401,89.351,89.401,76800000.0
2007-10-15 23:05:00,89.388,89.436,89.372,89.429,93200000.0
2007-10-15 23:10:00,89.433,89.451,89.42,89.447,64000000.0
2007-10-15 23:15:00,89.447,89.45,89.412,89.432,66000000.0
2007-10-15 23:20:00,89.446,89.461,89.432,89.44,65000000.0
2007-10-15 23:25:00,89.441,89.511,89.433,89.511,68200000.0
2007-10-15 23:30:00,89.516,89.538,89.479,89.491,75200000.0
2007-10-15 23:35:00,89.487,89.499,89.466,89.479,64000000.0
2007-10-15 23:40:00,89.479,89.523,89.469,89.523,95800000.0
2007-10-15 23:45:00,89.51,89.535,89.501,89.535,70800000.0
2007-10-15 23:50:00,89.529,89.587,89.514,89.585,61200000.0
2007-10-15 23:55:00,89.584,89.608,89.494,89.604,63400000.0
2007-10-16 00:00:00,89.609,89.616,89.545,89.611,64000000.0
2007-10-16 00:05:00,89.601,89.615,89.555,89.568,54400000.0
2007-10-16 00:10:00,89.571,89.575,89.542,89.55,64000000.0
2007-10-16 00:15:00,89.574,89.604,89.572,89.591,55800000.0
2007-10-16 00:20:00,89.571,89.571,89.46,89.491,70400000.0
2007-10-16 00:25:00,89.487,89.595,89.484,89.586,80200000.0
2007-10-16 00:30:00,89.57,89.594,89.546,89.56,69200000.0
2007-10-16 00:35:00,89.561,89.564,89.527,89.546,72000000.0
2007-10-16 00:40:00,89.54,89.548,89.517,89.541,78400000.0
2007-10-16 00:45:00,89.539,89.569,89.529,89.55,64000000.0
2007-10-16 00:50:00,89.559,89.577,89.538,89.564,63400000.0
2007-10-16 00:55:00,89.566,89.595,89.563,89.572,62400000.0
2007-10-16 01:00:00,89.564,89.569,89.545,89.545,61200000.0
2007-10-16 01:05:00,89.57,89.608,89.499,89.608,67200000.0
2007-10-16 01:10:00,89.601,89.601,89.538,89.576,66000000.0
2007-10-16 01:15:00,89.587,89.599,89.568,89.584,77800000.0
2007-10-16 01:20:00,89.577,89.592,89.499,89.504,60800000.0
2007-10-16 01:25:00,89.508,89.536,89.447,89.476,68800000.0
2007-10-16 01:30:00,89.451,89.526,89.448,89.52,68800000.0
2007-10-16 01:35:00,89.518,89.545,89.506,89.542,72800000.0
2007-10-16 01:40:00,89.556,89.567,89.545,89.546,56400000.0
2007-10-16 01:45:00,89.553,89.553,89.459,89.472,67600000.0
2007-10-16 01:50:00,89.464,89.512,89.464,89.497,73000000.0
2007-10-16 01:55:00,89.481,89.508,89.464,89.502,59200000.0
2007-10-16 02:00:00,89.504,89.563,89.504,89.561,68800000.0
2007-10-16 02:05:00,89.562,89.578,89.521,89.578,61200000.0
2007-10-16 02:10:00,89.6,89.608,89.571,89.582,57000000.0
2007-10-16 02:15:00,89.583,89.611,89.481,89.502,60800000.0
2007-10-16 02:20:00,89.49,89.546,89.452,89.539,65600000.0
2007-10-16 02:25:00,89.53,89.535,89.501,89.501,57600000.0
2007-10-16 02:30:00,89.485,89.487,89.396,89.437,65000000.0
2007-10-16 02:35:00,89.411,89.411,89.328,89.379,67200000.0
2007-10-16 02:40:00,89.373,89.389,89.259,89.276,53800000.0
2007-10-16 02:45:00,89.242,89.289,89.223,89.283,54400000.0
2007-10-16 02:50:00,89.285,89.285,89.188,89.251,56400000.0
2007-10-16 02:55:00,89.251,89.27,89.194,89.194,51200000.0
2007-10-16 03:00:00,89.185,89.194,89.103,89.121,62800000.0
2007-10-16 03:05:00,89.11,89.138,89.012,89.138,61800000.0
2007-10-16 03:10:00,89.167,89.267,89.16,89.267,56000000.0
2007-10-16 03:15:00,89.269,89.269,89.218,89.232,69200000.0
2007-10-16 03:20:00,89.225,89.258,89.22,89.246,60800000.0
2007-10-16 03:25:00,89.241,89.267,89.236,89.258,72000000.0
2007-10-16 03:30:00,89.28,89.328,89.229,89.319,51600000.0
2007-10-16 03:35:00,89.33,89.373,89.305,89.368,76200000.0
2007-10-16 03:40:00,89.375,89.381,89.303,89.34,60800000.0
2007-10-16 03:45:00,89.338,89.341,89.308,89.324,57600000.0
2007-10-16 03:50:00,89.302,89.378,89.29,89.378,57600000.0
2007-10-16 03:55:00,89.373,89.416,89.371,89.378,60200000.0
2007-10-16 04:00:00,89.388,89.461,89.385,89.448,64000000.0
2007-10-16 04:05:00,89.449,89.45,89.398,89.415,62400000.0
2007-10-16 04:10:00,89.414,89.414,89.317,89.323,62800000.0
2007-10-16 04:15:00,89.33,89.331,89.274,89.291,64400000.0
2007-10-16 04:20:00,89.292,89.347,89.21,89.335,63400000.0
2007-10-16 04:25:00,89.339,89.408,89.335,89.402,62800000.0
2007-10-16 04:30:00,89.395,89.404,89.257,89.363,66600000.0
2007-10-16 04:35:00,89.381,89.384,89.338,89.343,62400000.0
2007-10-16 04:40:00,89.347,89.353,89.332,89.34,56000000.0
2007-10-16 04:45:00,89.349,89.349,89.295,89.312,70800000.0
2007-10-16 04:50:00,89.313,89.359,89.305,89.326,63800000.0
2007-10-16 04:55:00,89.354,89.362,89.322,89.348,67200000.0
2007-10-16 05:00:00,89.336,89.414,89.336,89.402,59000000.0
2007-10-16 05:05:00,89.401,89.409,89.372,89.372,62200000.0
2007-10-16 05:10:00,89.383,89.457,89.382,89.443,62400000.0
2007-10-16 05:15:00,89.438,89.45,89.381,89.424,77200000.0
2007-10-16 05:20:00,89.414,89.441,89.412,89.427,62400000.0
2007-10-16 05:25:00,89.437,89.44,89.415,89.421,62800000.0
2007-10-16 05:30:00,89.412,89.412,89.375,89.395,62400000.0
2007-10-16 05:35:00,89.393,89.459,89.389,89.459,64400000.0
2007-10-16 05:40:00,89.464,89.477,89.427,89.437,61800000.0
2007-10-16 05:45:00,89.43,89.43,89.382,89.41,62400000.0
2007-10-16 05:50:00,89.414,89.439,89.404,89.413,65600000.0
2007-10-16 05:55:00,89.378,89.462,89.365,89.421,62400000.0
2007-10-16 06:00:00,89.438,89.441,89.417,89.426,59200000.0
2007-10-16 06:05:00,89.404,89.426,89.396,89.417,65600000.0
2007-10-16 06:10:00,89.408,89.408,89.312,89.362,65600000.0
2007-10-16 06:15:00,89.375,89.388,89.349,89.363,67200000.0
2007-10-16 06:20:00,89.374,89.398,89.355,89.375,69800000.0
2007-10-16 06:25:00,89.363,89.373,89.344,89.366,52800000.0
2007-10-16 06:30:00,89.362,89.362,89.242,89.295,67200000.0
2007-10-16 06:35:00,89.286,89.305,89.264,89.264,64000000.0
2007-10-16 06:40:00,89.235,89.333,89.235,89.324,68200000.0
2007-10-16 06:45:00,89.331,89.359,89.317,89.351,64000000.0
2007-10-16 06:50:00,89.356,89.368,89.308,89.336,72400000.0
2007-10-16 06:55:00,89.342,89.37,89.337,89.363,60800000.0
2007-10-16 07:00:00,89.369,89.383,89.331,89.331,71400000.0
2007-10-16 07:05:00,89.326,89.33,89.287,89.294,57400000.0
2007-10-16 07:10:00,89.31,89.35,89.274,89.321,60200000.0
2007-10-16 07:15:00,89.315,89.349,89.302,89.348,56000000.0
2007-10-16 07:20:00,89.348,89.359,89.324,89.338,71800000.0
2007-10-16 07:25:00,89.33,89.419,89.317,89.402,73600000.0
2007-10-16 07:30:00,89.407,89.432,89.385,89.41,70400000.0
2007-10-16 07:35:00,89.38,89.417,89.368,89.368,62400000.0
2007-10-16 07:40:00,89.367,89.377,89.329,89.351,60800000.0
2007-10-16 07:45:00,89.365,89.38,89.328,89.348,68200000.0
2007-10-16 07:50:00,89.348,89.439,89.341,89.439,62400000.0
2007-10-16 07:55:00,89.445,89.536,89.435,89.489,62800000.0
2007-10-16 08:00:00,89.485,89.513,89.465,89.471,65600000.0
2007-10-16 08:05:00,89.464,89.468,89.436,89.452,61600000.0
2007-10-16 08:10:00,89.426,89.465,89.401,89.41,64000000.0
2007-10-16 08:15:00,89.426,89.491,89.42,89.467,72400000.0
2007-10-16 08:20:00,89.455,89.493,89.447,89.467,73600000.0
2007-10-16 08:25:00,89.455,89.475,89.427,89.475,64000000.0
2007-10-16 08:30:00,89.477,89.542,89.47,89.472,63800000.0
2007-10-16 08:35:00,89.47,89.478,89.397,89.436,73000000.0
2007-10-16 08:40:00,89.454,89.484,89.447,89.458,72000000.0
2007-10-16 08:45:00,89.453,89.459,89.407,89.407,67600000.0
2007-10-16 08:50:00,89.383,89.436,89.331,89.367,72000000.0
2007-10-16 08:55:00,89.364,89.364,89.292,89.301,63400000.0
2007-10-16 09:00:00,89.308,89.319,89.1,89.1,66600000.0
2007-10-16 09:05:00,89.056,89.06,88.914,88.914,66600000.0
2007-10-16 09:10:00,88.902,88.907,88.452,88.464,60800000.0
2007-10-16 09:15:00,88.359,88.359,87.892,88.102,62400000.0
2007-10-16 09:20:00,88.122,88.21,87.431,87.44,70400000.0
2007-10-16 09:25:00,87.449,87.79,87.427,87.588,59600000.0
2007-10-16 09:30:00,87.508,87.525,86.709,86.709,63400000.0
2007-10-16 09:35:00,86.642,87.308,86.449,86.969,69200000.0
2007-10-16 09:40:00,87.015,87.036,86.922,86.948,67200000.0
2007-10-16 09:45:00,87.014,87.275,87.014,87.248,60200000.0
2007-10-16 09:50:00,87.252,87.481,87.251,87.338,66600000.0
2007-10-16 09:55:00,87.329,87.42,87.252,87.383,77200000.0
2007-10-16 10:00:00,87.376,87.459,87.332,87.44,62400000.0
2007-10-16 10:05:00,87.475,87.475,87.356,87.422,67000000.0
2007-10-16 10:10:00,87.431,87.535,87.4,87.524,65600000.0
2007-10-16 10:15:00,87.526,87.729,87.509,87.684,59200000.0
2007-10-16 10:20:00,87.705,87.734,87.594,87.628,68800000.0
2007-10-16 10:25:00,87.65,87.799,87.627,87.742,59200000.0
2007-10-16 10:30:00,87.722,87.943,87.712,87.943,64400000.0
2007-10-16 10:35:00,87.978,88.118,87.877,87.905,58000000.0
2007-10-16 10:40:00,87.917,87.927,87.622,87.622,63400000.0
2007-10-16 10:45:00,87.618,87.646,87.576,87.646,62400000.0
2007-10-16 10:50:00,87.654,87.693,87.617,87.666,73600000.0
2007-10-16 10:55:00,87.657,87.733,87.593,87.671,68800000.0
2007-10-16 11:00:00,87.664,87.71,87.664,87.68,69200000.0
2007-10-16 11:05:00,87.691,87.714,87.51,87.611,82000000.0
2007-10-16 11:10:00,87.626,87.648,87.55,87.55,67200000.0
2007-10-16 11:15:00,87.527,87.548,87.413,87.435,66000000.0
2007-10-16 11:20:00,87.431,87.431,87.338,87.355,63400000.0
2007-10-16 11:25:00,87.33,87.33,87.17,87.31,72000000.0
2007-10-16 11:30:00,87.332,87.359,87.242,87.358,68600000.0
2007-10-16 11:35:00,87.388,87.408,87.26,87.285,57600000.0
2007-10-16 11:40:00,87.278,87.29,87.178,87.18,67200000.0
2007-10-16 11:45:00,87.16,87.16,87.064,87.106,67200000.0
2007-10-16 11:50:00,87.118,87.19,87.118,87.187,65000000.0
2007-10-16 11:55:00,87.172,87.18,87.09,87.122,64400000.0
2007-10-16 12:00:00,87.122,87.162,87.104,87.162,65600000.0
2007-10-16 12:05:00,87.159,87.159,87.065,87.065,67600000.0
2007-10-16 12:10:00,87.068,87.112,87.049,87.076,59200000.0
2007-10-16 12:15:00,87.068,87.077,86.967,87.077,72000000.0
2007-10-16 12:20:00,87.101,87.19,87.101,87.151,73600000.0
2007-10-16 12:25:00,87.165,87.168,87.123,87.145,64000000.0
2007-10-16 12:30:00,87.105,87.105,86.999,87.002,69800000.0
2007-10-16 12:35:00,86.985,86.996,86.86,86.943,67200000.0
2007-10-16 12:40:00,86.969,87.026,86.912,87.026,73600000.0
2007-10-16 12:45:00,87.044,87.178,87.044,87.178,67600000.0
2007-10-16 12:50:00,87.203,87.226,87.167,87.187,61200000.0
2007-10-16 12:55:00,87.222,87.474,87.222,87.339,72400000.0
2007-10-16 13:00:00,87.339,87.339,87.091,87.137,67200000.0
2007-10-16 13:05:00,87.147,87.152,87.093,87.123,67600000.0
2007-10-16 13:10:00,87.132,87.133,87.046,87.046,69800000.0
2007-10-16 13:15:00,87.025,87.09,86.987,87.053,70400000.0
2007-10-16 13:20:00,87.035,87.045,86.971,87.023,65600000.0
2007-10-16 13:25:00,87.018,87.282,86.982,87.282,75200000.0
2007-10-16 13:30:00,87.305,87.385,87.305,87.339,67200000.0
2007-10-16 13:35:00,87.348,87.389,87.271,87.287,116200000.0
2007-10-16 13:40:00,87.284,87.284,87.196,87.214,127800000.0
2007-10-16 13:45:00,87.197,87.219,87.147,87.193,88400000.0
2007-10-16 13:50:00,87.203,87.297,87.203,87.225,91200000.0
2007-10-16 13:55:00,87.242,87.258,87.213,87.258,103800000.0
2007-10-16 14:00:00,87.266,87.292,87.256,87.268,120000000.0
2007-10-16 14:05:00,87.262,87.268,87.239,87.265,149600000.0
2007-10-16 14:10:00,87.251,87.256,87.174,87.189,102400000.0
2007-10-16 14:15:00,87.188,87.217,87.158,87.158,95400000.0
2007-10-16 14:20:00,87.151,87.17,87.096,87.112,139000000.0
2007-10-16 14:25:00,87.111,87.111,87.057,87.078,91200000.0
2007-10-16 14:30:00,87.067,87.136,87.067,87.113,140800000.0
2007-10-16 14:35:00,87.115,87.177,87.115,87.147,107200000.0
2007-10-16 14:40:00,87.113,87.133,87.028,87.055,120000000.0
2007-10-16 14:45:00,87.084,87.166,87.084,87.164,89600000.0
2007-10-16 14:50:00,87.138,87.138,87.081,87.096,104000000.0
2007-10-16 14:55:00,87.121,87.251,87.118,87.228,74600000.0
2007-10-16 15:00:00,87.185,87.265,87.049,87.243,90000000.0
2007-10-16 15:05:00,87.243,87.267,87.09,87.09,86400000.0
2007-10-16 15:10:00,87.107,87.111,87.054,87.055,160400000.0
2007-10-16 15:15:00,87.056,87.257,87.053,87.242,118800000.0
2007-10-16 15:20:00,87.216,87.218,87.152,87.218,125800000.0
2007-10-16 15:25:00,87.235,87.272,87.122,87.222,211800000.0
2007-10-16 15:30:00,87.14,87.25,87.138,87.141,258600000.0
2007-10-16 15:35:00,87.15,87.15,86.855,86.855,192000000.0
2007-10-16 15:40:00,86.866,86.87,86.591,86.591,158600000.0
2007-10-16 15:45:00,86.613,86.78,86.613,86.759,99200000.0
2007-10-16 15:50:00,86.752,86.769,86.72,86.764,128000000.0
2007-10-16 15:55:00,86.772,86.883,86.772,86.833,144000000.0
2007-10-16 16:00:00,86.811,86.811,86.517,86.579,222800000.0
2007-10-16 16:05:00,86.589,86.855,86.562,86.724,203400000.0
2007-10-16 16:10:00,86.699,86.714,86.584,86.603,173600000.0
2007-10-16 16:15:00,86.51,86.555,86.445,86.547,175400000.0
2007-10-16 16:20:00,86.512,86.6,86.473,86.519,140800000.0
2007-10-16 16:25:00,86.506,86.506,86.227,86.245,124200000.0
2007-10-16 16:30:00,86.27,86.526,86.27,86.506,159800000.0
2007-10-16 16:35:00,86.508,86.508,86.32,86.325,221200000.0
2007-10-16 16:40:00,86.323,86.363,86.212,86.212,212600000.0
2007-10-16 16:45:00,86.204,86.47,86.183,86.455,230800000.0
2007-10-16 16:50:00,86.452,86.484,86.294,86.34,194400000.0
2007-10-16 16:55:00,86.379,86.692,86.379,86.692,146600000.0
2007-10-16 17:00:00,86.702,86.743,86.653,86.666,209000000.0
2007-10-16 17:05:00,86.642,86.644,86.548,86.611,276200000.0
2007-10-16 17:10:00,86.661,86.667,86.574,86.581,139600000.0
2007-10-16 17:15:00,86.581,86.64,86.57,86.586,156600000.0
2007-10-16 17:20:00,86.598,86.686,86.589,86.686,88000000.0
2007-10-16 17:25:00,86.682,86.708,86.665,86.685,157800000.0
2007-10-16 17:30:00,86.68,87.103,86.68,87.056,259000000.0
2007-10-16 17:35:00,87.032,87.121,87.007,87.083,144000000.0
2007-10-16 17:40:00,87.062,87.062,86.94,87.018,148800000.0
2007-10-16 17:45:00,87.022,87.058,86.925,86.94,233600000.0
2007-10-16 17:50:00,86.948,86.967,86.908,86.908,177000000.0
2007-10-16 17:55:00,86.912,86.946,86.849,86.849,201600000.0
2007-10-16 18:00:00,86.847,86.847,86.77,86.815,178400000.0
2007-10-16 18:05:00,86.836,86.85,86.81,86.83,173600000.0
2007-10-16 18:10:00,86.832,86.836,86.684,86.716,88400000.0
2007-10-16 18:15:00,86.726,86.737,86.696,86.715,206200000.0
2007-10-16 18:20:00,86.725,86.747,86.703,86.727,188600000.0
2007-10-16 18:25:00,86.739,86.746,86.695,86.741,136400000.0
2007-10-16 18:30:00,86.766,86.809,86.76,86.775,169600000.0
2007-10-16 18:35:00,86.792,86.895,86.792,86.803,273200000.0
2007-10-16 18:40:00,86.802,86.869,86.797,86.847,294800000.0
2007-10-16 18:45:00,86.845,86.903,86.828,86.89,92000000.0
2007-10-16 18:50:00,86.891,86.947,86.881,86.943,127400000.0
2007-10-16 18:55:00,86.959,86.96,86.789,86.789,119800000.0
2007-10-16 19:00:00,86.774,86.776,86.703,86.736,108800000.0
2007-10-16 19:05:00,86.747,86.757,86.602,86.602,148800000.0
2007-10-16 19:10:00,86.61,86.704,86.583,86.598,78400000.0
2007-10-16 19:15:00,86.604,86.632,86.576,86.594,86400000.0
2007-10-16 19:20:00,86.601,86.615,86.51,86.587,109800000.0
2007-10-16 19:25:00,86.602,86.659,86.6,86.6,92800000.0
2007-10-16 19:30:00,86.588,86.638,86.54,86.638,60800000.0
2007-10-16 19:35:00,86.625,86.759,86.625,86.695,68800000.0
2007-10-16 19:40:00,86.679,86.707,86.654,86.698,57600000.0
2007-10-16 19:45:00,86.732,86.752,86.676,86.679,91200000.0
2007-10-16 19:50:00,86.676,86.704,86.636,86.704,67600000.0
2007-10-16 19:55:00,86.706,86.763,86.701,86.763,64000000.0
2007-10-16 20:00:00,86.763,86.763,86.719,86.756,92800000.0
2007-10-16 20:05:00,86.774,86.797,86.756,86.761,91000000.0
2007-10-16 20:10:00,86.751,86.852,86.74,86.852,72000000.0
2007-10-16 20:15:00,86.869,87.012,86.857,86.97,101200000.0
2007-10-16 20:20:00,86.955,86.967,86.901,86.901,78800000.0
2007-10-16 20:25:00,86.878,86.898,86.809,86.809,64000000.0
2007-10-16 20:30:00,86.796,86.796,86.745,86.771,70400000.0
2007-10-16 20:35:00,86.765,86.765,86.703,86.735,61800000.0
2007-10-16 20:40:00,86.721,86.73,86.639,86.639,62400000.0
2007-10-16 20:45:00,86.641,86.716,86.641,86.705,67600000.0
2007-10-16 20:50:00,86.71,86.715,86.641,86.641,81600000.0
2007-10-16 20:55:00,86.638,86.651,86.608,86.616,64000000.0
2007-10-16 21:00:00,86.614,86.791,86.607,86.712,72400000.0
2007-10-16 21:05:00,86.696,86.698,86.54,86.576,68200000.0
2007-10-16 21:10:00,86.557,86.601,86.531,86.559,67200000.0
2007-10-16 21:15:00,86.583,86.641,86.577,86.641,66600000.0
2007-10-16 21:20:00,86.627,86.653,86.611,86.611,68800000.0
2007-10-16 21:25:00,86.638,86.649,86.597,86.62,102800000.0
2007-10-16 21:30:00,86.621,86.621,86.542,86.603,71400000.0
2007-10-16 21:35:00,86.609,86.669,86.553,86.669,67600000.0
2007-10-16 21:40:00,86.689,86.724,86.603,86.707,63400000.0
2007-10-16 21:45:00,86.733,86.775,86.729,86.729,89600000.0
2007-10-16 21:50:00,86.728,86.764,86.723,86.755,63400000.0
2007-10-16 21:55:00,86.764,86.802,86.761,86.797,56000000.0
2007-10-16 22:00:00,86.801,86.843,86.789,86.814,73600000.0
2007-10-16 22:05:00,86.818,86.824,86.745,86.758,68200000.0
2007-10-16 22:10:00,86.766,86.766,86.673,86.675,61800000.0
2007-10-16 22:15:00,86.643,86.795,86.636,86.788,56000000.0
2007-10-16 22:20:00,86.762,86.781,86.714,86.775,61200000.0
2007-10-16 22:25:00,86.773,86.795,86.745,86.795,68000000.0
2007-10-16 22:30:00,86.823,86.938,86.823,86.938,65600000.0
2007-10-16 22:35:00,86.923,87.018,86.923,87.018,87200000.0
2007-10-16 22:40:00,87.023,87.03,86.998,87.029,75200000.0
2007-10-16 22:45:00,87.02,87.171,86.988,87.149,68800000.0
2007-10-16 22:50:00,87.138,87.223,87.118,87.221,57600000.0
2007-10-16 22:55:00,87.218,87.22,87.109,87.192,80400000.0
2007-10-16 23:00:00,87.188,87.25,87.172,87.247,76800000.0
2007-10-16 23:05:00,87.269,87.314,87.246,87.252,92600000.0
2007-10-16 23:10:00,87.253,87.284,87.23,87.284,64400000.0
2007-10-16 23:15:00,87.275,87.275,87.243,87.266,66000000.0
2007-10-16 23:20:00,87.261,87.279,87.191,87.196,66000000.0
2007-10-16 23:25:00,87.191,87.221,87.15,87.218,68200000.0
2007-10-16 23:30:00,87.209,87.209,87.183,87.183,74600000.0
2007-10-16 23:35:00,87.169,87.221,87.167,87.208,64400000.0
2007-10-16 23:40:00,87.206,87.244,87.193,87.227,91200000.0
2007-10-16 23:45:00,87.253,87.311,87.235,87.296,70400000.0
2007-10-16 23:50:00,87.294,87.36,87.293,87.319,61200000.0
2007-10-16 23:55:00,87.334,87.392,87.254,87.391,64000000.0
2007-10-17 00:00:00,87.404,87.459,87.397,87.407,64000000.0
2007-10-17 00:05:00,87.376,87.418,87.354,87.406,51200000.0
2007-10-17 00:10:00,87.418,87.424,87.349,87.35,62800000.0
2007-10-17 00:15:00,87.363,87.378,87.314,87.373,56000000.0
2007-10-17 00:20:00,87.358,87.37,87.338,87.352,70200000.0
2007-10-17 00:25:00,87.342,87.481,87.342,87.481,80000000.0
2007-10-17 00:30:00,87.489,87.548,87.434,87.525,68800000.0
2007-10-17 00:35:00,87.523,87.545,87.465,87.465,72400000.0
2007-10-17 00:40:00,87.458,87.492,87.446,87.457,77800000.0
2007-10-17 00:45:00,87.465,87.466,87.413,87.432,64400000.0
2007-10-17 00:50:00,87.424,87.44,87.399,87.43,64000000.0
2007-10-17 00:55:00,87.445,87.454,87.383,87.383,61800000.0
2007-10-17 01:00:00,87.384,87.433,87.384,87.423,60800000.0
2007-10-17 01:05:00,87.416,87.507,87.346,87.483,70400000.0
2007-10-17 01:10:00,87.479,87.537,87.474,87.525,67600000.0
2007-10-17 01:15:00,87.529,87.551,87.513,87.537,78400000.0
2007-10-17 01:20:00,87.533,87.542,87.477,87.516,60200000.0
2007-10-17 01:25:00,87.54,87.565,87.517,87.565,60000000.0
2007-10-17 01:30:00,87.56,87.56,87.523,87.558,69200000.0
2007-10-17 01:35:00,87.551,87.589,87.549,87.584,72000000.0
2007-10-17 01:40:00,87.586,87.587,87.544,87.575,56000000.0
2007-10-17 01:45:00,87.569,87.672,87.561,87.672,66600000.0
2007-10-17 01:50:00,87.687,87.755,87.687,87.73,73600000.0
2007-10-17 01:55:00,87.715,87.725,87.684,87.725,59600000.0
2007-10-17 02:00:00,87.723,87.815,87.723,87.779,68200000.0
2007-10-17 02:05:00,87.751,87.751,87.534,87.538,62200000.0
2007-10-17 02:10:00,87.484,87.484,87.265,87.265,57000000.0
2007-10-17 02:15:00,87.251,87.309,87.135,87.135,52800000.0
2007-10-17 02:20:00,87.107,87.146,86.847,86.914,65600000.0
2007-10-17 02:25:00,86.91,87.08,86.91,87.076,58000000.0
2007-10-17 02:30:00,87.066,87.066,86.881,86.89,65800000.0
2007-10-17 02:35:00,86.894,86.913,86.782,86.782,66600000.0
2007-10-17 02:40:00,86.765,86.781,86.69,86.748,54400000.0
2007-10-17 02:45:00,86.748,86.823,86.712,86.823,54400000.0
2007-10-17 02:50:00,86.824,86.921,86.779,86.827,56400000.0
2007-10-17 02:55:00,86.797,87.05,86.797,86.948,48000000.0
2007-10-17 03:00:00,86.916,87.044,86.834,87.044,64000000.0
2007-10-17 03:05:00,87.051,87.077,86.936,86.936,62400000.0
2007-10-17 03:10:00,86.893,86.893,86.753,86.794,55400000.0
2007-10-17 03:15:00,86.789,86.834,86.779,86.834,68800000.0
2007-10-17 03:20:00,86.835,86.949,86.835,86.949,61200000.0
2007-10-17 03:25:00,86.955,86.967,86.781,86.795,72000000.0
2007-10-17 03:30:00,86.794,86.845,86.739,86.83,52800000.0
2007-10-17 03:35:00,86.835,86.835,86.663,86.751,69200000.0
2007-10-17 03:40:00,86.757,86.757,86.53,86.543,61200000.0
2007-10-17 03:45:00,86.532,86.582,86.515,86.567,57600000.0
2007-10-17 03:50:00,86.576,86.727,86.563,86.688,57600000.0
2007-10-17 03:55:00,86.693,86.699,86.635,86.635,56000000.0
2007-10-17 04:00:00,86.625,86.717,86.625,86.715,64000000.0
2007-10-17 04:05:00,86.723,86.809,86.723,86.809,62800000.0
2007-10-17 04:10:00,86.811,86.831,86.771,86.771,62400000.0
2007-10-17 04:15:00,86.795,86.846,86.794,86.837,64400000.0
2007-10-17 04:20:00,86.843,86.869,86.757,86.862,64000000.0
2007-10-17 04:25:00,86.896,86.896,86.839,86.848,62800000.0
2007-10-17 04:30:00,86.832,86.867,86.77,86.857,67600000.0
2007-10-17 04:35:00,86.858,86.867,86.818,86.849,62400000.0
2007-10-17 04:40:00,86.851,86.851,86.783,86.792,56000000.0
2007-10-17 04:45:00,86.802,86.864,86.802,86.823,70400000.0
2007-10-17 04:50:00,86.83,87.025,86.83,87.001,64000000.0
2007-10-17 04:55:00,87.006,87.027,86.955,87.027,67600000.0
2007-10-17 05:00:00,87.032,87.098,87.024,87.098,55200000.0
2007-10-17 05:05:00,87.106,87.286,87.106,87.252,62400000.0
2007-10-17 05:10:00,87.173,87.223,87.144,87.214,62200000.0
2007-10-17 05:15:00,87.223,87.27,87.195,87.224,67200000.0
2007-10-17 05:20:00,87.224,87.239,87.106,87.106,61200000.0
2007-10-17 05:25:00,87.123,87.168,87.123,87.145,62400000.0
2007-10-17 05:30:00,87.15,87.212,87.15,87.212,63200000.0
2007-10-17 05:35:00,87.205,87.274,87.197,87.228,64000000.0
2007-10-17 05:40:00,87.209,87.235,87.186,87.2,62400000.0
2007-10-17 05:45:00,87.207,87.253,87.186,87.247,61800000.0
2007-10-17 05:50:00,87.241,87.241,87.199,87.214,63400000.0
2007-10-17 05:55:00,87.156,87.224,87.077,87.119,62400000.0
2007-10-17 06:00:00,87.108,87.128,87.084,87.09,56000000.0
2007-10-17 06:05:00,87.071,87.071,86.964,86.975,65600000.0
2007-10-17 06:10:00,86.975,86.994,86.887,86.965,62400000.0
2007-10-17 06:15:00,86.974,86.974,86.927,86.955,58600000.0
2007-10-17 06:20:00,86.942,86.987,86.922,86.979,70400000.0
2007-10-17 06:25:00,86.98,87.012,86.755,86.755,55400000.0
2007-10-17 06:30:00,86.761,86.796,86.751,86.764,67200000.0
2007-10-17 06:35:00,86.757,86.757,86.614,86.693,72800000.0
2007-10-17 06:40:00,86.725,86.725,86.554,86.613,69200000.0
2007-10-17 06:45:00,86.623,86.751,86.609,86.751,63400000.0
2007-10-17 06:50:00,86.768,86.788,86.554,86.579,70800000.0
2007-10-17 06:55:00,86.558,86.6,86.495,86.591,60200000.0
2007-10-17 07:00:00,86.597,86.615,86.377,86.377,71400000.0
2007-10-17 07:05:00,86.354,86.394,86.228,86.228,57600000.0
2007-10-17 07:10:00,86.211,86.344,86.177,86.327,60800000.0
2007-10-17 07:15:00,86.319,86.319,86.116,86.13,56000000.0
2007-10-17 07:20:00,86.146,86.328,86.146,86.313,72000000.0
2007-10-17 07:25:00,86.349,86.653,86.348,86.506,73600000.0
2007-10-17 07:30:00,86.436,86.436,86.35,86.41,70800000.0
2007-10-17 07:35:00,86.426,86.474,86.365,86.365,62400000.0
2007-10-17 07:40:00,86.338,86.416,86.333,86.352,61200000.0
2007-10-17 07:45:00,86.303,86.342,86.234,86.329,69200000.0
2007-10-17 07:50:00,86.347,86.409,86.339,86.403,62800000.0
2007-10-17 07:55:00,86.4,86.487,86.374,86.384,63400000.0
2007-10-17 08:00:00,86.392,86.415,86.371,86.374,65600000.0
2007-10-17 08:05:00,86.371,86.371,86.259,86.26,60800000.0
2007-10-17 08:10:00,86.237,86.388,86.237,86.356,64000000.0
2007-10-17 08:15:00,86.344,86.35,86.254,86.312,72000000.0
2007-10-17 08:20:00,86.327,86.398,86.319,86.366,73600000.0
2007-10-17 08:25:00,86.375,86.411,86.375,86.391,63400000.0
2007-10-17 08:30:00,86.387,86.393,86.354,86.382,64000000.0
2007-10-17 08:35:00,86.387,86.443,86.384,86.441,73600000.0
2007-10-17 08:40:00,86.437,86.568,86.437,86.555,72000000.0
2007-10-17 08:45:00,86.554,86.675,86.554,86.621,68200000.0
2007-10-17 08:50:00,86.617,86.626,86.51,86.558,72400000.0
2007-10-17 08:55:00,86.551,86.6,86.476,86.527,64000000.0
2007-10-17 09:00:00,86.542,86.559,86.495,86.557,68000000.0
2007-10-17 09:05:00,86.553,86.563,86.468,86.478,67200000.0
2007-10-17 09:10:00,86.478,86.561,86.474,86.54,60800000.0
2007-10-17 09:15:00,86.54,86.544,86.379,86.39,62400000.0
2007-10-17 09:20:00,86.379,86.414,86.362,86.413,70400000.0
2007-10-17 09:25:00,86.438,86.536,86.405,86.536,59600000.0
2007-10-17 09:30:00,86.584,86.591,86.484,86.533,64000000.0
2007-10-17 09:35:00,86.526,86.579,86.477,86.575,68800000.0
2007-10-17 09:40:00,86.6,86.62,86.567,86.591,67200000.0
2007-10-17 09:45:00,86.604,86.764,86.595,86.75,61200000.0
2007-10-17 09:50:00,86.765,86.845,86.765,86.8,67200000.0
2007-10-17 09:55:00,86.811,86.994,86.804,86.949,78400000.0
2007-10-17 10:00:00,86.903,86.903,86.767,86.861,61800000.0
2007-10-17 10:05:00,86.87,86.904,86.851,86.877,67200000.0
2007-10-17 10:10:00,86.878,87.039,86.873,86.98,65000000.0
2007-10-17 10:15:00,86.952,86.97,86.884,86.953,59200000.0
2007-10-17 10:20:00,86.941,86.958,86.851,86.851,68800000.0
2007-10-17 10:25:00,86.858,86.881,86.849,86.862,59200000.0
2007-10-17 10:30:00,86.857,86.908,86.857,86.887,65600000.0
2007-10-17 10:35:00,86.895,86.945,86.822,86.923,57600000.0
2007-10-17 10:40:00,86.897,86.998,86.897,86.998,62800000.0
2007-10-17 10:45:00,87.016,87.064,87.016,87.055,62400000.0
2007-10-17 10:50:00,87.075,87.175,87.075,87.175,73000000.0
2007-10-17 10:55:00,87.188,87.327,87.184,87.318,68600000.0
2007-10-17 11:00:00,87.307,87.307,87.067,87.067,69200000.0
2007-10-17 11:05:00,87.025,87.115,86.92,87.115,82000000.0
2007-10-17 11:10:00,87.145,87.297,87.145,87.297,67200000.0
2007-10-17 11:15:00,87.302,87.329,87.267,87.279,65400000.0
2007-10-17 11:20:00,87.282,87.3,87.234,87.278,64000000.0
2007-10-17 11:25:00,87.252,87.274,87.199,87.274,72000000.0
2007-10-17 11:30:00,87.289,87.331,87.284,87.284,68800000.0
2007-10-17 11:35:00,87.276,87.314,87.179,87.179,57000000.0
2007-10-17 11:40:00,87.162,87.162,87.105,87.143,67600000.0
2007-10-17 11:45:00,87.133,87.214,87.133,87.208,67200000.0
2007-10-17 11:50:00,87.192,87.24,87.189,87.238,65600000.0
2007-10-17 11:55:00,87.243,87.258,87.175,87.179,64000000.0
2007-10-17 12:00:00,87.176,87.222,87.176,87.188,65600000.0
2007-10-17 12:05:00,87.188,87.232,87.18,87.203,66600000.0
2007-10-17 12:10:00,87.182,87.194,87.142,87.15,59200000.0
2007-10-17 12:15:00,87.137,87.203,87.103,87.18,72000000.0
2007-10-17 12:20:00,87.164,87.178,87.136,87.152,73000000.0
2007-10-17 12:25:00,87.144,87.146,87.096,87.106,64000000.0
2007-10-17 12:30:00,87.095,87.133,87.076,87.078,69800000.0
2007-10-17 12:35:00,87.073,87.096,86.992,87.072,67200000.0
2007-10-17 12:40:00,87.072,87.121,87.057,87.121,73600000.0
2007-10-17 12:45:00,87.144,87.153,87.099,87.116,69200000.0
2007-10-17 12:50:00,87.11,87.12,87.074,87.074,61200000.0
2007-10-17 12:55:00,87.105,87.159,87.095,87.157,71400000.0
2007-10-17 13:00:00,87.147,87.275,87.147,87.275,67200000.0
2007-10-17 13:05:00,87.301,87.437,87.283,87.437,68200000.0
2007-10-17 13:10:00,87.477,87.784,87.477,87.687,70400000.0
2007-10-17 13:15:00,87.682,87.812,87.682,87.789,70400000.0
2007-10-17 13:20:00,87.794,87.807,87.74,87.782,65600000.0
2007-10-17 13:25:00,87.785,87.924,87.779,87.892,75600000.0
2007-10-17 13:30:00,87.899,87.926,87.899,87.902,67200000.0
2007-10-17 13:35:00,87.897,87.958,87.88,87.958,116800000.0
2007-10-17 13:40:00,87.956,87.996,87.842,87.842,128400000.0
2007-10-17 13:45:00,87.834,87.854,87.779,87.782,88000000.0
2007-10-17 13:50:00,87.775,87.775,87.727,87.732,90600000.0
2007-10-17 13:55:00,87.744,87.774,87.732,87.738,104000000.0
2007-10-17 14:00:00,87.747,87.841,87.746,87.841,120200000.0
2007-10-17 14:05:00,87.841,87.874,87.821,87.874,150800000.0
2007-10-17 14:10:00,87.86,87.996,87.844,87.994,101800000.0
2007-10-17 14:15:00,87.989,87.989,87.907,87.908,96000000.0
2007-10-17 14:20:00,87.911,87.953,87.859,87.859,138400000.0
2007-10-17 14:25:00,87.842,87.85,87.749,87.812,91200000.0
2007-10-17 14:30:00,87.77,87.77,87.688,87.695,138800000.0
2007-10-17 14:35:00,87.684,87.745,87.603,87.609,106600000.0
2007-10-17 14:40:00,87.627,87.745,87.627,87.71,120400000.0
2007-10-17 14:45:00,87.723,87.745,87.715,87.721,89600000.0
2007-10-17 14:50:00,87.721,87.78,87.721,87.78,104000000.0
2007-10-17 14:55:00,87.761,87.761,87.671,87.713,75600000.0
2007-10-17 15:00:00,87.722,87.837,87.702,87.833,90600000.0
2007-10-17 15:05:00,87.862,87.99,87.857,87.927,86400000.0
2007-10-17 15:10:00,87.954,88.037,87.954,87.977,160000000.0
2007-10-17 15:15:00,87.992,88.188,87.992,88.188,119400000.0
2007-10-17 15:20:00,88.203,88.249,88.145,88.217,125800000.0
2007-10-17 15:25:00,88.203,88.21,88.039,88.124,213200000.0
2007-10-17 15:30:00,88.028,88.222,88.011,88.197,259000000.0
2007-10-17 15:35:00,88.272,88.324,88.205,88.248,192200000.0
2007-10-17 15:40:00,88.236,88.236,88.018,88.018,158200000.0
2007-10-17 15:45:00,88.007,88.009,87.891,87.912,99200000.0
2007-10-17 15:50:00,87.926,87.938,87.892,87.92,126600000.0
2007-10-17 15:55:00,87.917,87.93,87.746,87.759,143800000.0
2007-10-17 16:00:00,87.757,87.812,87.71,87.726,223400000.0
2007-10-17 16:05:00,87.722,87.821,87.722,87.807,203600000.0
2007-10-17 16:10:00,87.808,87.874,87.808,87.849,172800000.0
2007-10-17 16:15:00,87.862,87.877,87.719,87.74,176400000.0
2007-10-17 16:20:00,87.734,87.819,87.673,87.762,139400000.0
2007-10-17 16:25:00,87.752,87.794,87.699,87.794,125200000.0
2007-10-17 16:30:00,87.8,87.86,87.777,87.786,159800000.0
2007-10-17 16:35:00,87.79,87.862,87.77,87.788,221200000.0
2007-10-17 16:40:00,87.756,87.787,87.727,87.744,212800000.0
2007-10-17 16:45:00,87.735,87.762,87.635,87.693,229200000.0
2007-10-17 16:50:00,87.68,87.74,87.662,87.678,195200000.0
2007-10-17 16:55:00,87.659,87.7,87.548,87.681,146600000.0
2007-10-17 17:00:00,87.654,87.654,87.446,87.483,208800000.0
2007-10-17 17:05:00,87.468,87.468,87.352,87.419,274800000.0
2007-10-17 17:10:00,87.428,87.519,87.359,87.502,140800000.0
2007-10-17 17:15:00,87.507,87.605,87.507,87.599,156600000.0
2007-10-17 17:20:00,87.593,87.593,87.493,87.563,87400000.0
2007-10-17 17:25:00,87.574,87.625,87.555,87.606,157800000.0
2007-10-17 17:30:00,87.628,87.692,87.599,87.692,259400000.0
2007-10-17 17:35:00,87.73,87.871,87.726,87.783,144000000.0
2007-10-17 17:40:00,87.793,87.975,87.793,87.975,149600000.0
2007-10-17 17:45:00,87.966,87.966,87.862,87.902,233400000.0
2007-10-17 17:50:00,87.871,87.96,87.861,87.914,177600000.0
2007-10-17 17:55:00,87.908,87.908,87.768,87.816,202000000.0
2007-10-17 18:00:00,87.842,87.878,87.824,87.862,176400000.0
2007-10-17 18:05:00,87.858,87.903,87.856,87.894,170400000.0
2007-10-17 18:10:00,87.918,87.922,87.782,87.793,88000000.0
2007-10-17 18:15:00,87.801,87.819,87.742,87.742,205600000.0
2007-10-17 18:20:00,87.746,87.761,87.72,87.72,188200000.0
2007-10-17 18:25:00,87.692,87.692,87.586,87.601,136400000.0
2007-10-17 18:30:00,87.611,87.624,87.524,87.524,169600000.0
2007-10-17 18:35:00,87.525,87.542,87.426,87.458,272800000.0
2007-10-17 18:40:00,87.464,87.577,87.456,87.57,296200000.0
2007-10-17 18:45:00,87.571,87.584,87.452,87.584,93000000.0
2007-10-17 18:50:00,87.576,87.583,87.497,87.499,126800000.0
2007-10-17 18:55:00,87.456,87.459,87.235,87.251,121400000.0
2007-10-17 19:00:00,87.247,87.285,87.216,87.253,109000000.0
2007-10-17 19:05:00,87.263,87.277,87.094,87.119,149200000.0
2007-10-17 19:10:00,87.113,87.121,86.987,87.112,78400000.0
2007-10-17 19:15:00,87.125,87.205,87.125,87.156,86800000.0
2007-10-17 19:20:00,87.169,87.177,86.889,86.97,110200000.0
2007-10-17 19:25:00,87.011,87.011,86.824,86.824,92800000.0
2007-10-17 19:30:00,86.831,86.95,86.831,86.928,60000000.0
2007-10-17 19:35:00,86.937,87.034,86.933,87.017,68800000.0
2007-10-17 19:40:00,86.999,87.032,86.966,86.966,57600000.0
2007-10-17 19:45:00,86.968,86.968,86.915,86.915,90600000.0
2007-10-17 19:50:00,86.901,86.901,86.678,86.709,67200000.0
2007-10-17 19:55:00,86.708,86.708,86.571,86.605,64400000.0
2007-10-17 20:00:00,86.604,86.668,86.571,86.628,93200000.0
2007-10-17 20:05:00,86.611,86.83,86.605,86.83,90600000.0
2007-10-17 20:10:00,86.844,86.933,86.76,86.817,71800000.0
2007-10-17 20:15:00,86.817,86.824,86.731,86.795,102200000.0
2007-10-17 20:20:00,86.818,86.899,86.81,86.881,78400000.0
2007-10-17 20:25:00,86.85,86.875,86.839,86.859,64000000.0
2007-10-17 20:30:00,86.853,86.853,86.734,86.753,70400000.0
2007-10-17 20:35:00,86.767,86.767,86.716,86.748,62400000.0
2007-10-17 20:40:00,86.758,86.875,86.758,86.87,61800000.0
2007-10-17 20:45:00,86.86,86.931,86.838,86.898,69200000.0
2007-10-17 20:50:00,86.912,86.915,86.873,86.879,80400000.0
2007-10-17 20:55:00,86.889,86.958,86.871,86.958,63400000.0
2007-10-17 21:00:00,86.969,87.11,86.969,87.102,73600000.0
2007-10-17 21:05:00,87.086,87.148,87.074,87.138,68200000.0
2007-10-17 21:10:00,87.129,87.184,87.114,87.12,67200000.0
2007-10-17 21:15:00,87.14,87.325,87.14,87.296,67200000.0
2007-10-17 21:20:00,87.223,87.228,87.156,87.157,69200000.0
2007-10-17 21:25:00,87.163,87.188,87.137,87.18,102400000.0
2007-10-17 21:30:00,87.178,87.178,87.072,87.092,71400000.0
2007-10-17 21:35:00,87.086,87.127,87.026,87.121,67200000.0
2007-10-17 21:40:00,87.122,87.226,87.047,87.226,64000000.0
2007-10-17 21:45:00,87.267,87.324,87.256,87.299,88800000.0
2007-10-17 21:50:00,87.315,87.413,87.311,87.387,63400000.0
2007-10-17 21:55:00,87.391,87.526,87.388,87.504,74000000.0
2007-10-17 22:00:00,87.517,87.639,87.515,87.581,73600000.0
2007-10-17 22:05:00,87.561,87.647,87.559,87.597,68800000.0
2007-10-17 22:10:00,87.587,87.688,87.569,87.633,61800000.0
2007-10-17 22:15:00,87.624,87.703,87.624,87.702,63400000.0
2007-10-17 22:20:00,87.702,87.828,87.702,87.821,59600000.0
2007-10-17 22:25:00,87.831,87.842,87.787,87.811,67200000.0
2007-10-17 22:30:00,87.83,87.83,87.671,87.687,65600000.0
2007-10-17 22:35:00,87.687,87.705,87.652,87.705,86400000.0
2007-10-17 22:40:00,87.718,87.719,87.693,87.701,75000000.0
2007-10-17 22:45:00,87.701,87.725,87.683,87.716,68800000.0
2007-10-17 22:50:00,87.706,87.715,87.671,87.71,57000000.0
2007-10-17 22:55:00,87.709,87.73,87.652,87.673,79400000.0
2007-10-17 23:00:00,87.683,87.724,87.652,87.659,76800000.0
2007-10-17 23:05:00,87.622,87.663,87.602,87.638,92800000.0
2007-10-17 23:10:00,87.637,87.64,87.57,87.588,64000000.0
2007-10-17 23:15:00,87.578,87.578,87.524,87.524,66000000.0
2007-10-17 23:20:00,87.536,87.589,87.502,87.589,65600000.0
2007-10-17 23:25:00,87.628,87.665,87.518,87.557,68800000.0
2007-10-17 23:30:00,87.544,87.556,87.518,87.53,75600000.0
2007-10-17 23:35:00,87.541,87.694,87.541,87.694,64400000.0
2007-10-17 23:40:00,87.698,87.748,87.691,87.696,89600000.0
2007-10-17 23:45:00,87.691,87.711,87.632,87.666,70400000.0
2007-10-17 23:50:00,87.669,87.673,87.639,87.671,61200000.0
2007-10-17 23:55:00,87.67,87.702,87.586,87.649,64000000.0
2007-10-18 00:00:00,87.66,87.695,87.636,87.637,63800000.0
2007-10-18 00:05:00,87.615,87.621,87.554,87.603,46400000.0
2007-10-18 00:10:00,87.601,87.601,87.539,87.539,64000000.0
2007-10-18 00:15:00,87.543,87.543,87.495,87.509,56000000.0
2007-10-18 00:20:00,87.49,87.506,87.416,87.436,70400000.0
2007-10-18 00:25:00,87.45,87.496,87.436,87.485,80000000.0
2007-10-18 00:30:00,87.481,87.508,87.421,87.433,68200000.0
2007-10-18 00:35:00,87.427,87.448,87.406,87.428,72000000.0
2007-10-18 00:40:00,87.437,87.439,87.404,87.424,77800000.0
2007-10-18 00:45:00,87.416,87.419,87.361,87.373,64400000.0
2007-10-18 00:50:00,87.375,87.39,87.31,87.329,63400000.0
2007-10-18 00:55:00,87.338,87.355,87.314,87.355,62400000.0
2007-10-18 01:00:00,87.365,87.377,87.197,87.197,62000000.0
2007-10-18 01:05:00,87.214,87.222,87.119,87.128,67200000.0
2007-10-18 01:10:00,87.113,87.174,87.083,87.169,66600000.0
2007-10-18 01:15:00,87.217,87.263,87.118,87.118,78800000.0
2007-10-18 01:20:00,87.093,87.186,87.093,87.15,60800000.0
2007-10-18 01:25:00,87.15,87.191,87.148,87.191,59200000.0
2007-10-18 01:30:00,87.193,87.243,87.185,87.216,69200000.0
2007-10-18 01:35:00,87.2,87.285,87.193,87.285,72400000.0
2007-10-18 01:40:00,87.276,87.384,87.267,87.379,55400000.0
2007-10-18 01:45:00,87.382,87.436,87.35,87.42,67200000.0
2007-10-18 01:50:00,87.395,87.419,87.228,87.228,73600000.0
2007-10-18 01:55:00,87.228,87.229,87.19,87.203,59600000.0
2007-10-18 02:00:00,87.192,87.194,87.15,87.191,72000000.0
2007-10-18 02:05:00,87.193,87.421,87.191,87.412,62400000.0
2007-10-18 02:10:00,87.383,87.384,87.318,87.346,57600000.0
2007-10-18 02:15:00,87.363,87.413,87.332,87.413,52800000.0
2007-10-18 02:20:00,87.412,87.413,87.301,87.392,65600000.0
2007-10-18 02:25:00,87.41,87.417,87.316,87.336,57600000.0
2007-10-18 02:30:00,87.331,87.368,87.284,87.351,65000000.0
2007-10-18 02:35:00,87.366,87.366,87.329,87.352,67200000.0
2007-10-18 02:40:00,87.355,87.422,87.338,87.385,54800000.0
2007-10-18 02:45:00,87.368,87.387,87.345,87.371,54400000.0
2007-10-18 02:50:00,87.38,87.394,87.278,87.37,56000000.0
2007-10-18 02:55:00,87.339,87.38,87.325,87.378,48400000.0
2007-10-18 03:00:00,87.377,87.377,87.286,87.309,64000000.0
2007-10-18 03:05:00,87.323,87.341,87.256,87.304,62400000.0
2007-10-18 03:10:00,87.312,87.456,87.31,87.456,54800000.0
2007-10-18 03:15:00,87.482,87.553,87.459,87.536,68800000.0
2007-10-18 03:20:00,87.514,87.613,87.514,87.596,60800000.0
2007-10-18 03:25:00,87.566,87.571,87.495,87.563,71400000.0
2007-10-18 03:30:00,87.555,87.555,87.49,87.528,53200000.0
2007-10-18 03:35:00,87.525,87.567,87.493,87.537,69800000.0
2007-10-18 03:40:00,87.565,87.667,87.547,87.667,61200000.0
2007-10-18 03:45:00,87.66,87.669,87.546,87.57,57400000.0
2007-10-18 03:50:00,87.578,87.614,87.578,87.6,57600000.0
2007-10-18 03:55:00,87.606,87.638,87.593,87.638,54800000.0
2007-10-18 04:00:00,87.629,87.629,87.477,87.478,64000000.0
2007-10-18 04:05:00,87.467,87.567,87.463,87.556,62400000.0
2007-10-18 04:10:00,87.589,87.665,87.575,87.657,62400000.0
2007-10-18 04:15:00,87.662,87.662,87.563,87.598,63800000.0
2007-10-18 04:20:00,87.61,87.653,87.514,87.6,63400000.0
2007-10-18 04:25:00,87.596,87.596,87.519,87.519,62400000.0
2007-10-18 04:30:00,87.498,87.501,87.361,87.44,67200000.0
2007-10-18 04:35:00,87.435,87.442,87.391,87.415,62400000.0
2007-10-18 04:40:00,87.423,87.427,87.348,87.38,56000000.0
2007-10-18 04:45:00,87.389,87.447,87.359,87.434,69800000.0
2007-10-18 04:50:00,87.435,87.459,87.405,87.405,63400000.0
2007-10-18 04:55:00,87.402,87.402,87.359,87.38,67200000.0
2007-10-18 05:00:00,87.367,87.413,87.367,87.413,60200000.0
2007-10-18 05:05:00,87.416,87.506,87.407,87.498,62400000.0
2007-10-18 05:10:00,87.524,87.532,87.453,87.461,62800000.0
2007-10-18 05:15:00,87.46,87.489,87.39,87.431,68000000.0
2007-10-18 05:20:00,87.445,87.496,87.439,87.493,62800000.0
2007-10-18 05:25:00,87.497,87.531,87.48,87.529,61800000.0
2007-10-18 05:30:00,87.515,87.55,87.497,87.538,62400000.0
2007-10-18 05:35:00,87.533,87.536,87.506,87.514,52800000.0
2007-10-18 05:40:00,87.515,87.55,87.509,87.546,62600000.0
2007-10-18 05:45:00,87.539,87.539,87.463,87.507,61800000.0
2007-10-18 05:50:00,87.501,87.52,87.478,87.496,63800000.0
2007-10-18 05:55:00,87.441,87.507,87.365,87.48,62400000.0
2007-10-18 06:00:00,87.488,87.509,87.479,87.49,56000000.0
2007-10-18 06:05:00,87.475,87.497,87.447,87.447,65600000.0
2007-10-18 06:10:00,87.445,87.483,87.359,87.46,61800000.0
2007-10-18 06:15:00,87.442,87.492,87.437,87.437,59200000.0
2007-10-18 06:20:00,87.431,87.458,87.405,87.456,70800000.0
2007-10-18 06:25:00,87.453,87.501,87.445,87.501,52200000.0
2007-10-18 06:30:00,87.472,87.503,87.461,87.496,67200000.0
2007-10-18 06:35:00,87.479,87.517,87.468,87.478,64000000.0
2007-10-18 06:40:00,87.494,87.588,87.494,87.532,69200000.0
2007-10-18 06:45:00,87.569,87.603,87.553,87.569,62800000.0
2007-10-18 06:50:00,87.574,87.586,87.502,87.515,72000000.0
2007-10-18 06:55:00,87.497,87.534,87.492,87.519,60800000.0
2007-10-18 07:00:00,87.513,87.539,87.484,87.533,72000000.0
2007-10-18 07:05:00,87.533,87.558,87.519,87.551,57600000.0
2007-10-18 07:10:00,87.549,87.589,87.493,87.569,60800000.0
2007-10-18 07:15:00,87.567,87.587,87.566,87.577,64000000.0
2007-10-18 07:20:00,87.58,87.635,87.574,87.574,72400000.0
2007-10-18 07:25:00,87.588,87.667,87.588,87.642,73600000.0
2007-10-18 07:30:00,87.655,87.672,87.624,87.658,69800000.0
2007-10-18 07:35:00,87.663,87.718,87.663,87.708,63200000.0
2007-10-18 07:40:00,87.731,87.761,87.721,87.734,60800000.0
2007-10-18 07:45:00,87.71,87.71,87.629,87.629,68800000.0
2007-10-18 07:50:00,87.634,87.669,87.628,87.652,62400000.0
2007-10-18 07:55:00,87.658,87.665,87.604,87.614,64400000.0
2007-10-18 08:00:00,87.645,87.695,87.636,87.66,65600000.0
2007-10-18 08:05:00,87.67,87.695,87.634,87.634,60200000.0
2007-10-18 08:10:00,87.604,87.667,87.604,87.624,63400000.0
2007-10-18 08:15:00,87.64,87.64,87.589,87.593,72000000.0
2007-10-18 08:20:00,87.595,87.646,87.582,87.646,73000000.0
2007-10-18 08:25:00,87.656,87.835,87.656,87.802,63400000.0
2007-10-18 08:30:00,87.807,87.813,87.719,87.728,62800000.0
2007-10-18 08:35:00,87.737,87.765,87.655,87.709,74000000.0
2007-10-18 08:40:00,87.706,87.735,87.691,87.719,72000000.0
2007-10-18 08:45:00,87.718,87.815,87.718,87.808,68800000.0
2007-10-18 08:50:00,87.825,87.957,87.823,87.929,72000000.0
2007-10-18 08:55:00,87.876,87.905,87.822,87.883,63400000.0
2007-10-18 09:00:00,87.888,87.923,87.766,87.82,66000000.0
2007-10-18 09:05:00,87.82,87.848,87.809,87.837,67200000.0
2007-10-18 09:10:00,87.842,87.851,87.787,87.787,61200000.0
2007-10-18 09:15:00,87.763,87.766,87.712,87.733,62400000.0
2007-10-18 09:20:00,87.738,87.756,87.712,87.742,70400000.0
2007-10-18 09:25:00,87.738,87.738,87.696,87.696,59600000.0
2007-10-18 09:30:00,87.697,87.705,87.67,87.683,64000000.0
2007-10-18 09:35:00,87.67,87.676,87.559,87.56,68200000.0
2007-10-18 09:40:00,87.531,87.573,87.484,87.567,67200000.0
2007-10-18 09:45:00,87.599,87.671,87.599,87.639,60800000.0
2007-10-18 09:50:00,87.619,87.645,87.604,87.607,67200000.0
2007-10-18 09:55:00,87.606,87.61,87.447,87.463,79200000.0
2007-10-18 10:00:00,87.449,87.449,86.97,87.014,62400000.0
2007-10-18 10:05:00,87.041,87.19,87.025,87.154,66600000.0
2007-10-18 10:10:00,87.096,87.096,86.869,86.911,65600000.0
2007-10-18 10:15:00,86.928,87.156,86.928,87.048,59200000.0
2007-10-18 10:20:00,87.024,87.025,86.944,86.976,68200000.0
2007-10-18 10:25:00,86.99,87.025,86.881,86.887,59200000.0
2007-10-18 10:30:00,86.918,87.024,86.918,87.009,66000000.0
2007-10-18 10:35:00,87.007,87.054,86.868,87.042,57600000.0
2007-10-18 10:40:00,87.04,87.226,87.021,87.183,64000000.0
2007-10-18 10:45:00,87.188,87.358,87.188,87.301,62400000.0
2007-10-18 10:50:00,87.281,87.281,87.189,87.211,73000000.0
2007-10-18 10:55:00,87.233,87.276,87.146,87.269,68800000.0
2007-10-18 11:00:00,87.265,87.378,87.265,87.375,68800000.0
2007-10-18 11:05:00,87.382,87.382,87.219,87.293,82000000.0
2007-10-18 11:10:00,87.268,87.329,87.25,87.328,66600000.0
2007-10-18 11:15:00,87.325,87.35,87.307,87.318,65000000.0
2007-10-18 11:20:00,87.312,87.428,87.305,87.422,64000000.0
2007-10-18 11:25:00,87.446,87.453,87.341,87.341,70800000.0
2007-10-18 11:30:00,87.319,87.377,87.28,87.371,68800000.0
2007-10-18 11:35:00,87.376,87.382,87.342,87.349,57000000.0
2007-10-18 11:40:00,87.34,87.34,87.26,87.281,67200000.0
2007-10-18 11:45:00,87.283,87.323,87.244,87.251,66600000.0
2007-10-18 11:50:00,87.229,87.285,87.226,87.249,65600000.0
2007-10-18 11:55:00,87.234,87.357,87.211,87.357,64000000.0
2007-10-18 12:00:00,87.361,87.385,87.342,87.374,66000000.0
2007-10-18 12:05:00,87.376,87.376,87.261,87.261,67200000.0
2007-10-18 12:10:00,87.256,87.276,87.21,87.224,59200000.0
2007-10-18 12:15:00,87.231,87.233,87.07,87.109,72000000.0
2007-10-18 12:20:00,87.113,87.125,87.065,87.108,73000000.0
2007-10-18 12:25:00,87.129,87.142,87.003,87.025,64000000.0
2007-10-18 12:30:00,87.026,87.055,86.956,86.956,69800000.0
2007-10-18 12:35:00,86.973,87.097,86.97,87.097,66600000.0
2007-10-18 12:40:00,87.103,87.103,87.044,87.074,73600000.0
2007-10-18 12:45:00,87.033,87.033,86.961,87.001,68800000.0
2007-10-18 12:50:00,87.006,87.074,86.979,87.052,61200000.0
2007-10-18 12:55:00,87.043,87.087,87.027,87.054,72000000.0
2007-10-18 13:00:00,87.042,87.042,86.759,86.759,67600000.0
2007-10-18 13:05:00,86.702,86.702,86.514,86.528,69200000.0
2007-10-18 13:10:00,86.551,86.572,86.426,86.564,70400000.0
2007-10-18 13:15:00,86.623,86.639,86.521,86.637,70800000.0
2007-10-18 13:20:00,86.618,86.622,86.364,86.41,65600000.0
2007-10-18 13:25:00,86.398,86.49,86.318,86.49,75200000.0
2007-10-18 13:30:00,86.515,86.604,86.495,86.604,67200000.0
2007-10-18 13:35:00,86.613,86.678,86.558,86.58,116200000.0
2007-10-18 13:40:00,86.582,86.592,86.504,86.512,128000000.0
2007-10-18 13:45:00,86.506,86.562,86.425,86.433,88400000.0
2007-10-18 13:50:00,86.387,86.448,86.312,86.312,89800000.0
2007-10-18 13:55:00,86.293,86.409,86.29,86.373,104200000.0
2007-10-18 14:00:00,86.399,86.555,86.399,86.421,120000000.0
2007-10-18 14:05:00,86.388,86.392,86.27,86.27,150400000.0
2007-10-18 14:10:00,86.238,86.246,86.176,86.216,102400000.0
2007-10-18 14:15:00,86.224,86.329,86.224,86.309,96000000.0
2007-10-18 14:20:00,86.299,86.336,86.247,86.314,138600000.0
2007-10-18 14:25:00,86.273,86.368,86.26,86.328,91000000.0
2007-10-18 14:30:00,86.286,86.356,86.248,86.344,140000000.0
2007-10-18 14:35:00,86.34,86.384,86.337,86.38,106600000.0
2007-10-18 14:40:00,86.383,86.601,86.383,86.48,119800000.0
2007-10-18 14:45:00,86.463,86.463,86.436,86.436,89600000.0
2007-10-18 14:50:00,86.444,86.485,86.412,86.449,104000000.0
2007-10-18 14:55:00,86.45,86.47,86.39,86.408,74600000.0
2007-10-18 15:00:00,86.407,86.483,86.396,86.467,90400000.0
2007-10-18 15:05:00,86.479,86.586,86.479,86.563,86400000.0
2007-10-18 15:10:00,86.586,86.668,86.586,86.643,168200000.0
2007-10-18 15:15:00,86.652,86.738,86.618,86.724,118600000.0
2007-10-18 15:20:00,86.718,86.731,86.645,86.656,126400000.0
2007-10-18 15:25:00,86.641,86.722,86.498,86.608,212000000.0
2007-10-18 15:30:00,86.552,86.707,86.515,86.701,259000000.0
2007-10-18 15:35:00,86.706,86.735,86.659,86.725,191400000.0
2007-10-18 15:40:00,86.716,86.842,86.688,86.822,157200000.0
2007-10-18 15:45:00,86.839,86.85,86.756,86.76,98600000.0
2007-10-18 15:50:00,86.763,86.763,86.623,86.634,127400000.0
2007-10-18 15:55:00,86.631,86.694,86.62,86.65,143400000.0
2007-10-18 16:00:00,86.671,86.706,86.496,86.496,222800000.0
2007-10-18 16:05:00,86.493,86.616,86.474,86.616,204200000.0
2007-10-18 16:10:00,86.652,86.716,86.62,86.676,172600000.0
2007-10-18 16:15:00,86.666,86.83,86.666,86.83,175400000.0
2007-10-18 16:20:00,86.865,86.887,86.774,86.774,140600000.0
2007-10-18 16:25:00,86.775,86.978,86.739,86.978,124800000.0
2007-10-18 16:30:00,86.993,87.012,86.924,86.934,159800000.0
2007-10-18 16:35:00,86.94,86.976,86.86,86.865,220200000.0
2007-10-18 16:40:00,86.867,86.898,86.811,86.83,212800000.0
2007-10-18 16:45:00,86.818,86.857,86.817,86.846,228600000.0
2007-10-18 16:50:00,86.858,86.927,86.82,86.927,195600000.0
2007-10-18 16:55:00,86.953,87.022,86.91,87.0,145400000.0
2007-10-18 17:00:00,86.985,86.985,86.909,86.949,209200000.0
2007-10-18 17:05:00,86.948,86.975,86.939,86.963,277600000.0
2007-10-18 17:10:00,86.949,86.949,86.793,86.793,140200000.0
2007-10-18 17:15:00,86.792,86.851,86.767,86.772,156800000.0
2007-10-18 17:20:00,86.735,86.735,86.652,86.711,88400000.0
2007-10-18 17:25:00,86.72,86.794,86.666,86.794,157600000.0
2007-10-18 17:30:00,86.81,86.877,86.807,86.82,259400000.0
2007-10-18 17:35:00,86.832,86.907,86.825,86.907,142800000.0
2007-10-18 17:40:00,86.937,86.937,86.872,86.898,148800000.0
2007-10-18 17:45:00,86.895,86.978,86.895,86.938,233000000.0
2007-10-18 17:50:00,86.937,86.949,86.916,86.945,175800000.0
2007-10-18 17:55:00,86.947,87.006,86.931,86.988,202000000.0
2007-10-18 18:00:00,86.969,86.991,86.948,86.973,177000000.0
2007-10-18 18:05:00,86.983,86.983,86.921,86.925,172200000.0
2007-10-18 18:10:00,86.913,86.919,86.877,86.894,88000000.0
2007-10-18 18:15:00,86.899,86.935,86.87,86.925,205000000.0
2007-10-18 18:20:00,86.933,87.014,86.933,86.985,189000000.0
2007-10-18 18:25:00,86.997,87.011,86.979,86.993,134800000.0
2007-10-18 18:30:00,87.0,87.014,86.992,87.014,170200000.0
2007-10-18 18:35:00,87.009,87.016,86.974,86.998,275200000.0
2007-10-18 18:40:00,86.987,87.058,86.986,87.044,296800000.0
2007-10-18 18:45:00,87.057,87.062,87.032,87.047,93200000.0
2007-10-18 18:50:00,87.056,87.074,87.029,87.036,127200000.0
2007-10-18 18:55:00,87.022,87.049,87.013,87.03,121600000.0
2007-10-18 19:00:00,87.031,87.039,86.988,87.02,108200000.0
2007-10-18 19:05:00,87.017,87.038,87.002,87.007,148800000.0
2007-10-18 19:10:00,86.99,87.018,86.962,86.972,77800000.0
2007-10-18 19:15:00,86.962,87.011,86.933,87.007,85200000.0
2007-10-18 19:20:00,87.007,87.018,86.997,87.016,109200000.0
2007-10-18 19:25:00,87.018,87.029,86.951,87.025,92800000.0
2007-10-18 19:30:00,87.024,87.076,87.003,87.072,60800000.0
2007-10-18 19:35:00,87.064,87.149,87.064,87.149,68800000.0
2007-10-18 19:40:00,87.131,87.194,87.127,87.127,57600000.0
2007-10-18 19:45:00,87.132,87.152,87.108,87.139,91600000.0
2007-10-18 19:50:00,87.135,87.304,87.132,87.304,67200000.0
2007-10-18 19:55:00,87.305,87.356,87.298,87.335,64000000.0
2007-10-18 20:00:00,87.33,87.487,87.308,87.487,92800000.0
2007-10-18 20:05:00,87.476,87.526,87.412,87.413,89400000.0
2007-10-18 20:10:00,87.419,87.441,87.34,87.387,71400000.0
2007-10-18 20:15:00,87.364,87.372,87.283,87.283,101800000.0
2007-10-18 20:20:00,87.281,87.356,87.279,87.347,78200000.0
2007-10-18 20:25:00,87.325,87.349,87.264,87.279,64000000.0
2007-10-18 20:30:00,87.275,87.275,87.201,87.209,70400000.0
2007-10-18 20:35:00,87.213,87.288,87.211,87.288,72000000.0
2007-10-18 20:40:00,87.259,87.34,87.259,87.294,61200000.0
2007-10-18 20:45:00,87.302,87.302,87.201,87.21,68800000.0
2007-10-18 20:50:00,87.201,87.257,87.194,87.23,82000000.0
2007-10-18 20:55:00,87.238,87.244,87.194,87.194,63400000.0
2007-10-18 21:00:00,87.188,87.251,87.182,87.251,73600000.0
2007-10-18 21:05:00,87.249,87.264,87.225,87.239,69200000.0
2007-10-18 21:10:00,87.232,87.326,87.232,87.274,67200000.0
2007-10-18 21:15:00,87.284,87.298,87.25,87.262,67200000.0
2007-10-18 21:20:00,87.244,87.318,87.218,87.218,68200000.0
2007-10-18 21:25:00,87.236,87.238,87.192,87.216,102200000.0
2007-10-18 21:30:00,87.213,87.215,87.168,87.17,72400000.0
2007-10-18 21:35:00,87.172,87.232,87.121,87.219,67200000.0
2007-10-18 21:40:00,87.209,87.272,87.182,87.224,63400000.0
2007-10-18 21:45:00,87.241,87.266,87.231,87.236,89600000.0
2007-10-18 21:50:00,87.272,87.3,87.256,87.292,64000000.0
2007-10-18 21:55:00,87.293,87.308,87.245,87.245,73600000.0
2007-10-18 22:00:00,87.271,87.325,87.243,87.297,73400000.0
2007-10-18 22:05:00,87.281,87.281,87.201,87.21,68800000.0
2007-10-18 22:10:00,87.197,87.204,87.121,87.155,62800000.0
2007-10-18 22:15:00,87.141,87.203,87.112,87.198,56000000.0
2007-10-18 22:20:00,87.17,87.191,87.15,87.165,60800000.0
2007-10-18 22:25:00,87.192,87.211,87.184,87.195,67000000.0
2007-10-18 22:30:00,87.216,87.24,87.208,87.217,65600000.0
2007-10-18 22:35:00,87.225,87.241,87.181,87.237,86200000.0
2007-10-18 22:40:00,87.239,87.239,87.173,87.195,75200000.0
2007-10-18 22:45:00,87.195,87.2,87.155,87.18,68800000.0
2007-10-18 22:50:00,87.187,87.207,87.187,87.204,57000000.0
2007-10-18 22:55:00,87.199,87.205,87.157,87.157,80400000.0
2007-10-18 23:00:00,87.162,87.162,87.089,87.11,75600000.0
2007-10-18 23:05:00,87.102,87.117,87.075,87.075,93200000.0
2007-10-18 23:10:00,87.063,87.141,87.062,87.124,64000000.0
2007-10-18 23:15:00,87.129,87.155,87.127,87.132,65600000.0
2007-10-18 23:20:00,87.129,87.16,87.111,87.15,65600000.0
2007-10-18 23:25:00,87.15,87.151,86.998,87.031,68400000.0
2007-10-18 23:30:00,87.026,87.026,86.926,86.935,75600000.0
2007-10-18 23:35:00,86.898,86.9,86.799,86.9,64400000.0
2007-10-18 23:40:00,86.911,87.017,86.911,86.987,90600000.0
2007-10-18 23:45:00,86.962,86.968,86.868,86.911,70400000.0
2007-10-18 23:50:00,86.927,86.983,86.902,86.931,60800000.0
2007-10-18 23:55:00,86.955,86.99,86.871,86.968,64000000.0
2007-10-19 00:00:00,86.97,86.991,86.946,86.991,63400000.0
2007-10-19 00:05:00,86.997,87.069,86.975,87.047,51600000.0
2007-10-19 00:10:00,87.068,87.084,86.969,86.969,62800000.0
2007-10-19 00:15:00,87.003,87.025,86.987,87.009,54800000.0
2007-10-19 00:20:00,86.992,86.999,86.942,86.953,70400000.0
2007-10-19 00:25:00,86.948,86.982,86.936,86.982,66600000.0
2007-10-19 00:30:00,86.992,87.042,86.985,87.024,68800000.0
2007-10-19 00:35:00,87.026,87.058,86.991,87.035,70800000.0
2007-10-19 00:40:00,87.041,87.049,87.006,87.021,62400000.0
2007-10-19 00:45:00,87.013,87.054,86.994,87.024,64000000.0
2007-10-19 00:50:00,87.029,87.038,86.97,86.993,64000000.0
2007-10-19 00:55:00,86.997,87.002,86.954,86.971,62400000.0
2007-10-19 01:00:00,86.966,86.993,86.965,86.965,60800000.0
2007-10-19 01:05:00,86.957,87.002,86.938,86.991,66600000.0
2007-10-19 01:10:00,86.988,87.008,86.978,87.005,67200000.0
2007-10-19 01:15:00,87.007,87.019,86.982,86.983,78400000.0
2007-10-19 01:20:00,86.981,87.009,86.981,86.986,60800000.0
2007-10-19 01:25:00,86.984,87.009,86.971,86.996,59000000.0
2007-10-19 01:30:00,86.992,87.014,86.982,86.984,68800000.0
2007-10-19 01:35:00,86.988,87.028,86.988,87.002,71400000.0
2007-10-19 01:40:00,87.009,87.06,87.009,87.06,56000000.0
2007-10-19 01:45:00,87.082,87.082,86.998,87.044,67600000.0
2007-10-19 01:50:00,87.051,87.051,86.993,87.002,73600000.0
2007-10-19 01:55:00,87.004,87.012,86.962,86.973,59200000.0
2007-10-19 02:00:00,86.964,87.007,86.858,86.858,68800000.0
2007-10-19 02:05:00,86.837,86.837,86.77,86.789,62400000.0
2007-10-19 02:10:00,86.774,86.836,86.726,86.821,57600000.0
2007-10-19 02:15:00,86.831,86.833,86.717,86.819,52800000.0
2007-10-19 02:20:00,86.784,86.786,86.663,86.756,66000000.0
2007-10-19 02:25:00,86.743,86.743,86.667,86.682,64400000.0
2007-10-19 02:30:00,86.67,86.678,86.56,86.56,65600000.0
2007-10-19 02:35:00,86.551,86.568,86.532,86.54,67200000.0
2007-10-19 02:40:00,86.535,86.566,86.519,86.566,53800000.0
2007-10-19 02:45:00,86.571,86.571,86.385,86.387,53800000.0
2007-10-19 02:50:00,86.381,86.515,86.376,86.515,56000000.0
2007-10-19 02:55:00,86.529,86.529,86.398,86.421,48000000.0
2007-10-19 03:00:00,86.402,86.43,86.268,86.406,64000000.0
2007-10-19 03:05:00,86.432,86.456,86.335,86.356,61800000.0
2007-10-19 03:10:00,86.347,86.347,85.63,85.7,56000000.0
2007-10-19 03:15:00,85.75,85.933,85.715,85.888,68800000.0
2007-10-19 03:20:00,85.886,85.931,85.691,85.899,60600000.0
2007-10-19 03:25:00,85.874,85.874,85.773,85.851,72800000.0
2007-10-19 03:30:00,85.847,85.903,85.793,85.903,52800000.0
2007-10-19 03:35:00,85.908,86.618,85.908,85.981,69200000.0
2007-10-19 03:40:00,85.996,86.102,85.978,86.094,60800000.0
2007-10-19 03:45:00,86.1,86.171,86.09,86.161,57600000.0
2007-10-19 03:50:00,86.156,86.156,85.936,85.96,57600000.0
2007-10-19 03:55:00,85.977,86.114,85.977,86.1,56000000.0
2007-10-19 04:00:00,86.104,86.217,86.104,86.207,63400000.0
2007-10-19 04:05:00,86.205,86.3,86.205,86.292,61800000.0
2007-10-19 04:10:00,86.296,86.356,86.27,86.332,62200000.0
2007-10-19 04:15:00,86.332,86.335,86.204,86.225,64000000.0
2007-10-19 04:20:00,86.217,86.226,86.121,86.218,63400000.0
2007-10-19 04:25:00,86.22,86.22,86.172,86.184,62400000.0
2007-10-19 04:30:00,86.177,86.19,86.081,86.181,67600000.0
2007-10-19 04:35:00,86.183,86.202,86.153,86.171,62400000.0
2007-10-19 04:40:00,86.168,86.227,86.168,86.196,56000000.0
2007-10-19 04:45:00,86.186,86.196,86.167,86.186,69800000.0
2007-10-19 04:50:00,86.172,86.228,86.17,86.226,63400000.0
2007-10-19 04:55:00,86.238,86.266,86.163,86.163,67600000.0
2007-10-19 05:00:00,86.153,86.189,86.142,86.188,54800000.0
2007-10-19 05:05:00,86.193,86.261,86.191,86.232,62400000.0
2007-10-19 05:10:00,86.22,86.242,86.205,86.242,62400000.0
2007-10-19 05:15:00,86.239,86.239,86.156,86.187,67200000.0
2007-10-19 05:20:00,86.187,86.236,86.187,86.214,62800000.0
2007-10-19 05:25:00,86.246,86.312,86.231,86.266,62800000.0
2007-10-19 05:30:00,86.261,86.286,86.224,86.234,62400000.0
2007-10-19 05:35:00,86.213,86.248,86.171,86.224,64400000.0
2007-10-19 05:40:00,86.238,86.247,86.137,86.155,61800000.0
2007-10-19 05:45:00,86.15,86.163,86.14,86.158,62400000.0
2007-10-19 05:50:00,86.188,86.218,86.144,86.16,64000000.0
2007-10-19 05:55:00,86.101,86.185,86.07,86.184,62400000.0
2007-10-19 06:00:00,86.207,86.207,85.925,85.957,56000000.0
2007-10-19 06:05:00,85.976,86.015,85.966,86.015,65600000.0
2007-10-19 06:10:00,86.015,86.138,85.93,86.135,62400000.0
2007-10-19 06:15:00,86.139,86.167,86.131,86.131,59200000.0
2007-10-19 06:20:00,86.118,86.118,86.048,86.055,70400000.0
2007-10-19 06:25:00,86.071,86.091,86.057,86.072,52800000.0
2007-10-19 06:30:00,86.09,86.221,86.089,86.163,67000000.0
2007-10-19 06:35:00,86.163,86.173,86.12,86.123,64000000.0
2007-10-19 06:40:00,86.105,86.186,86.105,86.156,69000000.0
2007-10-19 06:45:00,86.149,86.149,86.094,86.124,64000000.0
2007-10-19 06:50:00,86.115,86.127,86.093,86.127,70800000.0
2007-10-19 06:55:00,86.125,86.13,86.098,86.115,61200000.0
2007-10-19 07:00:00,86.118,86.12,86.092,86.117,72000000.0
2007-10-19 07:05:00,86.123,86.149,86.081,86.146,57600000.0
2007-10-19 07:10:00,86.132,86.158,86.081,86.109,60800000.0
2007-10-19 07:15:00,86.09,86.11,86.028,86.11,56000000.0
2007-10-19 07:20:00,86.113,86.149,86.101,86.108,71800000.0
2007-10-19 07:25:00,86.114,86.154,86.051,86.15,74400000.0
2007-10-19 07:30:00,86.144,86.144,85.952,85.952,70400000.0
2007-10-19 07:35:00,85.935,85.999,85.935,85.994,62800000.0
2007-10-19 07:40:00,85.995,86.021,85.926,85.939,61200000.0
2007-10-19 07:45:00,85.926,85.946,85.728,85.945,69200000.0
2007-10-19 07:50:00,85.977,86.028,85.918,86.028,62400000.0
2007-10-19 07:55:00,85.989,86.088,85.963,86.088,63200000.0
2007-10-19 08:00:00,86.129,86.213,86.106,86.19,65000000.0
2007-10-19 08:05:00,86.217,86.236,86.119,86.142,60800000.0
2007-10-19 08:10:00,86.133,86.183,86.131,86.131,63400000.0
2007-10-19 08:15:00,86.115,86.12,86.059,86.092,71800000.0
2007-10-19 08:20:00,86.086,86.086,85.95,85.952,73000000.0
2007-10-19 08:25:00,85.972,85.996,85.794,85.794,64000000.0
2007-10-19 08:30:00,85.733,85.905,85.724,85.905,62800000.0
2007-10-19 08:35:00,85.899,85.899,85.791,85.865,73600000.0
2007-10-19 08:40:00,85.865,85.922,85.843,85.921,72000000.0
2007-10-19 08:45:00,85.923,86.003,85.88,85.914,68800000.0
2007-10-19 08:50:00,85.903,85.941,85.878,85.93,72000000.0
2007-10-19 08:55:00,85.937,85.989,85.937,85.978,64000000.0
2007-10-19 09:00:00,85.974,85.974,85.849,85.969,66600000.0
2007-10-19 09:05:00,85.973,86.049,85.973,86.021,67200000.0
2007-10-19 09:10:00,85.967,86.078,85.946,86.078,60800000.0
2007-10-19 09:15:00,86.086,86.267,86.074,86.267,62800000.0
2007-10-19 09:20:00,86.29,86.303,86.184,86.211,69800000.0
2007-10-19 09:25:00,86.218,86.224,86.196,86.206,59200000.0
2007-10-19 09:30:00,86.188,86.217,86.141,86.216,64400000.0
2007-10-19 09:35:00,86.234,86.292,86.169,86.286,67600000.0
2007-10-19 09:40:00,86.292,86.428,86.269,86.421,67200000.0
2007-10-19 09:45:00,86.442,86.464,86.392,86.456,61200000.0
2007-10-19 09:50:00,86.456,86.543,86.437,86.543,67200000.0
2007-10-19 09:55:00,86.539,86.722,86.528,86.721,77800000.0
2007-10-19 10:00:00,86.756,86.774,86.636,86.711,62400000.0
2007-10-19 10:05:00,86.714,86.811,86.709,86.787,66600000.0
2007-10-19 10:10:00,86.773,86.773,86.692,86.692,65600000.0
2007-10-19 10:15:00,86.692,86.702,86.661,86.677,59200000.0
2007-10-19 10:20:00,86.683,86.713,86.661,86.711,68800000.0
2007-10-19 10:25:00,86.692,86.696,86.671,86.674,58600000.0
2007-10-19 10:30:00,86.66,86.734,86.66,86.679,65600000.0
2007-10-19 10:35:00,86.651,86.651,86.464,86.527,56800000.0
2007-10-19 10:40:00,86.542,86.611,86.516,86.59,64400000.0
2007-10-19 10:45:00,86.566,86.586,86.487,86.499,62400000.0
2007-10-19 10:50:00,86.512,86.512,86.453,86.469,73600000.0
2007-10-19 10:55:00,86.47,86.54,86.442,86.527,69200000.0
2007-10-19 11:00:00,86.518,86.549,86.512,86.545,68800000.0
2007-10-19 11:05:00,86.542,86.635,86.534,86.635,81600000.0
2007-10-19 11:10:00,86.635,86.636,86.573,86.597,67600000.0
2007-10-19 11:15:00,86.594,86.594,86.542,86.565,65600000.0
2007-10-19 11:20:00,86.57,86.615,86.547,86.614,64000000.0
2007-10-19 11:25:00,86.646,86.679,86.646,86.658,70800000.0
2007-10-19 11:30:00,86.652,86.652,86.613,86.641,68800000.0
2007-10-19 11:35:00,86.644,86.672,86.644,86.668,57600000.0
2007-10-19 11:40:00,86.648,86.651,86.621,86.644,67200000.0
2007-10-19 11:45:00,86.641,86.643,86.593,86.624,67200000.0
2007-10-19 11:50:00,86.619,86.673,86.618,86.662,65400000.0
2007-10-19 11:55:00,86.647,86.688,86.586,86.688,64000000.0
2007-10-19 12:00:00,86.709,86.941,86.686,86.941,65600000.0
2007-10-19 12:05:00,86.941,86.947,86.882,86.903,66600000.0
2007-10-19 12:10:00,86.901,86.963,86.829,86.963,59200000.0
2007-10-19 12:15:00,86.982,87.094,86.918,87.088,72000000.0
2007-10-19 12:20:00,87.081,87.089,87.008,87.011,73000000.0
2007-10-19 12:25:00,87.016,87.062,86.984,87.062,64000000.0
2007-10-19 12:30:00,87.074,87.189,87.074,87.189,70800000.0
2007-10-19 12:35:00,87.21,87.263,87.127,87.173,67200000.0
2007-10-19 12:40:00,87.175,87.185,87.127,87.135,73000000.0
2007-10-19 12:45:00,87.146,87.169,87.11,87.114,68800000.0
2007-10-19 12:50:00,87.13,87.13,87.077,87.09,60800000.0
2007-10-19 12:55:00,87.096,87.201,87.096,87.184,71400000.0
2007-10-19 13:00:00,87.195,87.229,87.177,87.177,67200000.0
2007-10-19 13:05:00,87.17,87.209,87.153,87.193,68800000.0
2007-10-19 13:10:00,87.171,87.193,87.144,87.162,70800000.0
2007-10-19 13:15:00,87.19,87.201,87.138,87.183,70400000.0
2007-10-19 13:20:00,87.199,87.215,87.158,87.158,65000000.0
2007-10-19 13:25:00,87.166,87.198,87.045,87.172,75200000.0
2007-10-19 13:30:00,87.198,87.203,87.028,87.029,67000000.0
2007-10-19 13:35:00,87.037,87.053,87.032,87.051,117200000.0
2007-10-19 13:40:00,87.065,87.102,87.048,87.09,128400000.0
2007-10-19 13:45:00,87.112,87.121,87.03,87.03,88000000.0
2007-10-19 13:50:00,87.012,87.038,86.999,86.999,90600000.0
2007-10-19 13:55:00,86.985,86.992,86.951,86.962,103800000.0
2007-10-19 14:00:00,86.95,86.95,86.881,86.881,119800000.0
2007-10-19 14:05:00,86.869,86.93,86.869,86.916,149200000.0
2007-10-19 14:10:00,86.899,86.938,86.882,86.922,102400000.0
2007-10-19 14:15:00,86.931,86.965,86.931,86.955,96400000.0
2007-10-19 14:20:00,86.959,86.99,86.92,86.924,138600000.0
2007-10-19 14:25:00,86.92,86.994,86.92,86.973,90400000.0
2007-10-19 14:30:00,86.95,86.992,86.931,86.991,140800000.0
2007-10-19 14:35:00,87.005,87.07,86.992,87.035,107200000.0
2007-10-19 14:40:00,87.026,87.057,87.007,87.013,120400000.0
2007-10-19 14:45:00,87.026,87.07,87.016,87.063,89600000.0
2007-10-19 14:50:00,87.047,87.063,87.01,87.063,104000000.0
2007-10-19 14:55:00,87.058,87.064,87.036,87.053,75200000.0
2007-10-19 15:00:00,87.054,87.092,87.047,87.08,90600000.0
2007-10-19 15:05:00,87.077,87.083,87.035,87.035,86800000.0
2007-10-19 15:10:00,87.045,87.047,86.969,87.022,158800000.0
2007-10-19 15:15:00,87.022,87.069,87.007,87.024,120400000.0
2007-10-19 15:20:00,87.019,87.121,87.019,87.12,125200000.0
2007-10-19 15:25:00,87.107,87.117,86.955,87.046,212600000.0
2007-10-19 15:30:00,86.962,87.067,86.812,86.812,258600000.0
2007-10-19 15:35:00,86.781,86.831,86.697,86.697,192400000.0
2007-10-19 15:40:00,86.662,86.662,86.348,86.418,158400000.0
2007-10-19 15:45:00,86.457,86.684,86.43,86.656,99200000.0
2007-10-19 15:50:00,86.646,86.686,86.633,86.67,127400000.0
2007-10-19 15:55:00,86.667,86.667,86.573,86.658,144000000.0
2007-10-19 16:00:00,86.689,86.728,86.455,86.455,223400000.0
2007-10-19 16:05:00,86.432,86.462,86.244,86.462,203600000.0
2007-10-19 16:10:00,86.467,86.477,86.379,86.475,171600000.0
2007-10-19 16:15:00,86.479,86.533,86.466,86.471,176400000.0
2007-10-19 16:20:00,86.467,86.629,86.463,86.574,140800000.0
2007-10-19 16:25:00,86.558,86.578,86.528,86.543,124200000.0
2007-10-19 16:30:00,86.552,86.552,86.323,86.323,159400000.0
2007-10-19 16:35:00,86.289,86.418,86.289,86.417,221200000.0
2007-10-19 16:40:00,86.403,86.413,86.203,86.203,212200000.0
2007-10-19 16:45:00,86.161,86.309,86.059,86.305,228600000.0
2007-10-19 16:50:00,86.292,86.369,86.273,86.337,195000000.0
2007-10-19 16:55:00,86.34,86.34,86.043,86.1,145600000.0
2007-10-19 17:00:00,86.134,86.291,86.133,86.203,210000000.0
2007-10-19 17:05:00,86.211,86.294,86.211,86.291,275000000.0
2007-10-19 17:10:00,86.299,86.332,86.276,86.331,140800000.0
2007-10-19 17:15:00,86.321,86.352,86.296,86.323,156200000.0
2007-10-19 17:20:00,86.312,86.312,86.104,86.113,88000000.0
2007-10-19 17:25:00,86.14,86.37,86.14,86.37,157800000.0
2007-10-19 17:30:00,86.365,86.368,86.066,86.077,259000000.0
2007-10-19 17:35:00,86.088,86.281,86.085,86.196,143400000.0
2007-10-19 17:40:00,86.21,86.27,86.18,86.27,148200000.0
2007-10-19 17:45:00,86.277,86.367,86.227,86.366,232400000.0
2007-10-19 17:50:00,86.419,86.557,86.419,86.557,178000000.0
2007-10-19 17:55:00,86.549,86.552,86.492,86.535,201800000.0
2007-10-19 18:00:00,86.534,86.549,86.433,86.442,177000000.0
2007-10-19 18:05:00,86.424,86.47,86.414,86.465,172200000.0
2007-10-19 18:10:00,86.467,86.483,86.44,86.461,88000000.0
2007-10-19 18:15:00,86.447,86.506,86.394,86.473,205400000.0
2007-10-19 18:20:00,86.468,86.473,86.423,86.423,187800000.0
2007-10-19 18:25:00,86.44,86.525,86.429,86.442,135200000.0
2007-10-19 18:30:00,86.445,86.491,86.419,86.491,169600000.0
2007-10-19 18:35:00,86.486,86.509,86.467,86.5,273000000.0
2007-10-19 18:40:00,86.482,86.57,86.482,86.528,295000000.0
2007-10-19 18:45:00,86.551,86.597,86.537,86.595,91600000.0
2007-10-19 18:50:00,86.598,86.598,86.472,86.5,127200000.0
2007-10-19 18:55:00,86.483,86.548,86.469,86.548,121600000.0
2007-10-19 19:00:00,86.53,86.56,86.511,86.511,107800000.0
2007-10-19 19:05:00,86.523,86.547,86.503,86.51,148800000.0
2007-10-19 19:10:00,86.504,86.505,86.465,86.494,77800000.0
2007-10-19 19:15:00,86.499,86.51,86.436,86.451,85800000.0
2007-10-19 19:20:00,86.452,86.452,86.309,86.316,110800000.0
2007-10-19 19:25:00,86.297,86.337,86.214,86.219,92800000.0
2007-10-19 19:30:00,86.25,86.373,86.25,86.357,60600000.0
2007-10-19 19:35:00,86.355,86.372,86.341,86.356,68800000.0
2007-10-19 19:40:00,86.347,86.416,86.341,86.398,49400000.0
2007-10-19 19:45:00,86.403,86.47,86.401,86.434,91400000.0
2007-10-19 19:50:00,86.417,86.423,86.399,86.42,66600000.0
2007-10-19 19:55:00,86.435,86.438,86.388,86.411,63400000.0
2007-10-19 20:00:00,86.397,86.397,86.293,86.299,92600000.0
2007-10-19 20:05:00,86.319,86.354,86.318,86.321,91200000.0
2007-10-19 20:10:00,86.339,86.432,86.228,86.272,71400000.0
2007-10-19 20:15:00,86.258,86.266,86.183,86.26,102800000.0
2007-10-19 20:20:00,86.255,86.263,86.163,86.262,78400000.0
2007-10-19 20:25:00,86.26,86.43,86.257,86.347,64000000.0
2007-10-19 20:30:00,86.348,86.426,86.348,86.409,70200000.0
2007-10-19 20:35:00,86.424,86.512,86.285,86.505,62400000.0
2007-10-19 20:40:00,86.457,86.534,86.45,86.468,62800000.0
2007-10-19 20:45:00,86.468,86.517,86.453,86.49,68200000.0
2007-10-19 20:50:00,86.49,86.54,86.439,86.439,82000000.0
2007-10-19 20:55:00,86.422,86.422,86.218,86.264,63400000.0
2007-10-19 21:00:00,86.252,86.285,86.196,86.285,73600000.0
2007-10-19 21:05:00,86.308,86.344,86.266,86.286,69600000.0
2007-10-19 21:10:00,86.269,86.287,86.203,86.203,66600000.0
2007-10-19 21:15:00,86.184,86.19,86.162,86.176,67200000.0
2007-10-19 21:20:00,86.163,86.178,86.005,86.005,69200000.0
2007-10-19 21:25:00,86.027,86.081,86.002,86.062,102400000.0
2007-10-19 21:30:00,86.044,86.107,86.01,86.101,72000000.0
2007-10-19 21:35:00,86.093,86.144,86.035,86.101,66600000.0
2007-10-19 21:40:00,86.114,86.153,86.056,86.099,64000000.0
2007-10-19 21:45:00,86.096,86.096,85.858,85.858,89600000.0
2007-10-19 21:50:00,85.876,85.884,85.816,85.839,64000000.0
2007-10-19 21:55:00,85.842,85.846,85.691,85.691,73000000.0
2007-10-19 22:00:00,85.693,85.76,85.689,85.743,73600000.0
2007-10-19 22:05:00,85.748,85.754,85.643,85.658,68200000.0
2007-10-19 22:10:00,85.657,85.707,85.657,85.688,62400000.0
2007-10-19 22:15:00,85.67,85.722,85.65,85.703,60800000.0
2007-10-19 22:20:00,85.685,85.704,85.646,85.681,60800000.0
2007-10-19 22:25:00,85.686,85.71,85.65,85.682,67200000.0
2007-10-19 22:30:00,85.698,85.699,85.629,85.648,65600000.0
2007-10-19 22:35:00,85.624,85.656,85.57,85.585,86800000.0
2007-10-19 22:40:00,85.581,85.612,85.551,85.59,75200000.0
2007-10-19 22:45:00,85.588,85.614,85.538,85.55,68200000.0
2007-10-19 22:50:00,85.543,85.6,85.542,85.6,57600000.0
2007-10-19 22:55:00,85.578,85.583,85.51,85.51,80000000.0
2007-10-21 23:00:00,85.048,85.078,84.934,84.946,77000000.0
2007-10-21 23:05:00,84.949,84.955,84.903,84.903,93200000.0
2007-10-21 23:10:00,84.881,84.886,84.843,84.865,64400000.0
2007-10-21 23:15:00,84.873,84.957,84.873,84.944,65000000.0
2007-10-21 23:20:00,84.925,85.025,84.91,85.025,65600000.0
2007-10-21 23:25:00,85.002,85.059,84.969,85.024,68800000.0
2007-10-21 23:30:00,85.026,85.097,85.022,85.094,74000000.0
2007-10-21 23:35:00,85.093,85.11,85.017,85.017,64000000.0
2007-10-21 23:40:00,84.996,85.002,84.969,84.992,89400000.0
2007-10-21 23:45:00,84.991,84.994,84.868,84.88,69800000.0
2007-10-21 23:50:00,84.898,84.904,84.855,84.888,59600000.0
2007-10-21 23:55:00,84.881,84.883,84.725,84.86,64400000.0
2007-10-22 00:00:00,84.877,84.877,84.499,84.499,64000000.0
2007-10-22 00:05:00,84.499,84.613,84.483,84.576,51600000.0
2007-10-22 00:10:00,84.604,84.604,84.522,84.55,64000000.0
2007-10-22 00:15:00,84.55,84.55,84.476,84.544,56000000.0
2007-10-22 00:20:00,84.558,84.591,84.541,84.583,70400000.0
2007-10-22 00:25:00,84.593,84.772,84.588,84.772,80400000.0
2007-10-22 00:30:00,84.753,84.764,84.715,84.762,69600000.0
2007-10-22 00:35:00,84.737,84.777,84.687,84.687,72000000.0
2007-10-22 00:40:00,84.67,84.67,84.429,84.445,77800000.0
2007-10-22 00:45:00,84.435,84.64,84.435,84.64,64000000.0
2007-10-22 00:50:00,84.67,84.674,84.628,84.628,64000000.0
2007-10-22 00:55:00,84.614,84.633,84.547,84.547,62400000.0
2007-10-22 01:00:00,84.547,84.551,84.439,84.439,60200000.0
2007-10-22 01:05:00,84.432,84.478,84.347,84.47,67200000.0
2007-10-22 01:10:00,84.464,84.54,84.459,84.505,70600000.0
2007-10-22 01:15:00,84.518,84.541,84.501,84.529,79200000.0
2007-10-22 01:20:00,84.539,84.556,84.367,84.367,60800000.0
2007-10-22 01:25:00,84.362,84.386,84.327,84.362,59200000.0
2007-10-22 01:30:00,84.371,84.375,84.244,84.253,68800000.0
2007-10-22 01:35:00,84.221,84.231,84.072,84.072,72000000.0
2007-10-22 01:40:00,84.061,84.061,83.916,83.916,56000000.0
2007-10-22 01:45:00,83.925,83.931,83.668,83.732,67200000.0
2007-10-22 01:50:00,83.743,83.8,83.736,83.785,74000000.0
2007-10-22 01:55:00,83.789,83.994,83.77,83.987,59200000.0
2007-10-22 02:00:00,83.982,84.103,83.935,83.984,59600000.0
2007-10-22 02:05:00,83.967,83.968,83.922,83.967,73000000.0
2007-10-22 02:10:00,83.991,84.016,83.943,83.943,67200000.0
2007-10-22 02:15:00,83.942,83.953,83.839,83.853,56000000.0
2007-10-22 02:20:00,83.859,83.972,83.859,83.964,72400000.0
2007-10-22 02:25:00,83.949,84.022,83.882,84.022,68800000.0
2007-10-22 02:30:00,84.051,84.317,84.051,84.252,59200000.0
2007-10-22 02:35:00,84.241,84.317,84.229,84.297,60200000.0
2007-10-22 02:40:00,84.3,84.324,84.269,84.281,78400000.0
2007-10-22 02:45:00,84.298,84.327,84.279,84.286,66600000.0
2007-10-22 02:50:00,84.272,84.362,84.208,84.362,66600000.0
2007-10-22 02:55:00,84.325,84.341,84.22,84.228,60600000.0
2007-10-22 03:00:00,84.197,84.197,84.124,84.169,62400000.0
2007-10-22 03:05:00,84.155,84.181,84.131,84.15,63800000.0
2007-10-22 03:10:00,84.139,84.228,84.128,84.228,64000000.0
2007-10-22 03:15:00,84.237,84.257,84.18,84.215,78200000.0
2007-10-22 03:20:00,84.213,84.217,84.095,84.131,72000000.0
2007-10-22 03:25:00,84.135,84.216,84.135,84.197,69200000.0
2007-10-22 03:30:00,84.205,84.216,84.129,84.16,80000000.0
2007-10-22 03:35:00,84.144,84.144,84.098,84.102,70400000.0
2007-10-22 03:40:00,84.118,84.153,84.101,84.152,56000000.0
2007-10-22 03:45:00,84.147,84.235,84.145,84.204,63400000.0
2007-10-22 03:50:00,84.225,84.283,84.225,84.257,46400000.0
2007-10-22 03:55:00,84.256,84.256,84.162,84.195,63400000.0
2007-10-22 04:00:00,84.175,84.213,84.105,84.202,63400000.0
2007-10-22 04:05:00,84.198,84.203,84.116,84.116,60800000.0
2007-10-22 04:10:00,84.12,84.146,84.108,84.138,70400000.0
2007-10-22 04:15:00,84.14,84.258,84.139,84.212,83000000.0
2007-10-22 04:20:00,84.21,84.21,84.15,84.151,63400000.0
2007-10-22 04:25:00,84.157,84.28,84.156,84.28,74600000.0
2007-10-22 04:30:00,84.302,84.353,84.263,84.334,68800000.0
2007-10-22 04:35:00,84.35,84.521,84.346,84.507,65600000.0
2007-10-22 04:40:00,84.502,84.512,84.359,84.359,65600000.0
2007-10-22 04:45:00,84.375,84.511,84.375,84.468,64000000.0
2007-10-22 04:50:00,84.442,84.538,84.442,84.53,92200000.0
2007-10-22 04:55:00,84.528,84.565,84.523,84.561,76200000.0
2007-10-22 05:00:00,84.556,84.581,84.524,84.564,79400000.0
2007-10-22 05:05:00,84.556,84.616,84.543,84.61,57400000.0
2007-10-22 05:10:00,84.601,84.679,84.601,84.633,68600000.0
2007-10-22 05:15:00,84.627,84.633,84.568,84.617,75200000.0
2007-10-22 05:20:00,84.607,84.608,84.566,84.599,85800000.0
2007-10-22 05:25:00,84.599,84.648,84.58,84.641,65600000.0
2007-10-22 05:30:00,84.61,84.665,84.61,84.664,67200000.0
2007-10-22 05:35:00,84.654,84.698,84.651,84.691,60800000.0
2007-10-22 05:40:00,84.72,84.895,84.72,84.812,55400000.0
2007-10-22 05:45:00,84.808,84.87,84.806,84.87,62400000.0
2007-10-22 05:50:00,84.901,84.901,84.821,84.847,69200000.0
2007-10-22 05:55:00,84.85,84.883,84.844,84.844,73600000.0
2007-10-22 06:00:00,84.834,84.855,84.806,84.852,73600000.0
2007-10-22 06:05:00,84.877,84.923,84.868,84.889,64000000.0
2007-10-22 06:10:00,84.876,84.879,84.822,84.834,89600000.0
2007-10-22 06:15:00,84.798,84.818,84.7,84.787,64000000.0
2007-10-22 06:20:00,84.797,84.843,84.717,84.834,67200000.0
2007-10-22 06:25:00,84.833,84.858,84.832,84.858,71400000.0
2007-10-22 06:30:00,84.849,84.955,84.849,84.955,102800000.0
2007-10-22 06:35:00,84.999,85.074,84.939,84.939,68600000.0
2007-10-22 06:40:00,84.956,84.992,84.946,84.992,67200000.0
2007-10-22 06:45:00,85.022,85.17,85.017,85.068,67200000.0
2007-10-22 06:50:00,85.065,85.065,85.014,85.024,68800000.0
2007-10-22 06:55:00,85.029,85.104,85.029,85.104,73600000.0
2007-10-22 07:00:00,85.1,85.1,84.986,85.083,64000000.0
2007-10-22 07:05:00,85.063,85.077,84.995,84.995,81600000.0
2007-10-22 07:10:00,84.994,85.017,84.985,85.017,68000000.0
2007-10-22 07:15:00,85.031,85.038,84.976,85.01,62400000.0
2007-10-22 07:20:00,85.012,85.014,84.827,84.852,62400000.0
2007-10-22 07:25:00,84.859,84.954,84.854,84.854,70400000.0
2007-10-22 07:30:00,84.841,84.857,84.822,84.834,64000000.0
2007-10-22 07:35:00,84.852,84.933,84.852,84.933,78400000.0
2007-10-22 07:40:00,84.948,84.965,84.924,84.938,102600000.0
2007-10-22 07:45:00,84.969,85.045,84.919,85.033,72400000.0
2007-10-22 07:50:00,85.087,85.095,85.046,85.046,91200000.0
2007-10-22 07:55:00,85.063,85.075,85.011,85.012,92800000.0
2007-10-22 08:00:00,84.998,85.065,84.942,85.013,63400000.0
2007-10-22 08:05:00,84.995,85.048,84.987,85.002,67200000.0
2007-10-22 08:10:00,84.983,85.043,84.979,85.035,90600000.0
2007-10-22 08:15:00,85.018,85.104,84.974,84.974,49000000.0
2007-10-22 08:20:00,84.983,85.249,84.978,85.249,68800000.0
2007-10-22 08:25:00,85.259,85.317,85.246,85.312,60200000.0
2007-10-22 08:30:00,85.313,85.532,85.313,85.532,92800000.0
2007-10-22 08:35:00,85.524,85.524,85.354,85.36,109200000.0
2007-10-22 08:40:00,85.33,85.33,85.175,85.178,85800000.0
2007-10-22 08:45:00,85.149,85.161,84.931,84.931,79400000.0
2007-10-22 08:50:00,84.916,84.986,84.916,84.944,148800000.0
2007-10-22 08:55:00,84.943,85.074,84.943,85.074,107600000.0
2007-10-22 09:00:00,85.085,85.122,85.008,85.008,121400000.0
2007-10-22 09:05:00,84.975,84.975,84.75,84.763,128000000.0
2007-10-22 09:10:00,84.755,84.823,84.732,84.794,92800000.0
2007-10-22 09:15:00,84.817,84.981,84.817,84.961,295800000.0
2007-10-22 09:20:00,84.962,84.97,84.928,84.97,274400000.0
2007-10-22 09:25:00,84.964,85.033,84.958,84.982,169600000.0
2007-10-22 09:30:00,84.976,85.02,84.955,84.961,135400000.0
2007-10-22 09:35:00,84.932,84.956,84.929,84.929,188600000.0
2007-10-22 09:40:00,84.938,84.973,84.9,84.973,207600000.0
2007-10-22 09:45:00,84.979,84.997,84.955,84.986,87400000.0
2007-10-22 09:50:00,84.975,84.984,84.961,84.97,172800000.0
2007-10-22 09:55:00,84.969,84.969,84.895,84.908,177400000.0
2007-10-22 10:00:00,84.898,84.967,84.888,84.919,200400000.0
2007-10-22 10:05:00,84.921,84.932,84.906,84.914,175800000.0
2007-10-22 10:10:00,84.914,84.928,84.867,84.867,233400000.0
2007-10-22 10:15:00,84.849,84.852,84.825,84.839,148800000.0
2007-10-22 10:20:00,84.845,84.845,84.766,84.793,144000000.0
2007-10-22 10:25:00,84.787,84.794,84.758,84.767,259800000.0
2007-10-22 10:30:00,84.79,84.798,84.742,84.742,158800000.0
2007-10-22 10:35:00,84.735,84.743,84.682,84.682,88000000.0
2007-10-22 10:40:00,84.696,84.756,84.69,84.741,156800000.0
2007-10-22 10:45:00,84.743,84.754,84.659,84.689,142000000.0
2007-10-22 10:50:00,84.685,84.695,84.584,84.584,275400000.0
2007-10-22 10:55:00,84.563,84.593,84.458,84.458,209000000.0
2007-10-22 11:00:00,84.462,84.569,84.462,84.566,147600000.0
2007-10-22 11:05:00,84.571,84.571,84.534,84.537,194600000.0
2007-10-22 11:10:00,84.54,84.595,84.523,84.523,229800000.0
2007-10-22 11:15:00,84.539,84.561,84.418,84.439,213000000.0
2007-10-22 11:20:00,84.434,84.549,84.405,84.515,219000000.0
2007-10-22 11:25:00,84.53,84.581,84.527,84.566,160800000.0
2007-10-22 11:30:00,84.581,84.581,84.545,84.556,124600000.0
2007-10-22 11:35:00,84.546,84.559,84.499,84.499,140200000.0
2007-10-22 11:40:00,84.47,84.47,84.364,84.367,176000000.0
2007-10-22 11:45:00,84.354,84.365,84.312,84.333,172400000.0
2007-10-22 11:50:00,84.361,84.388,84.337,84.337,204000000.0
2007-10-22 11:55:00,84.336,84.354,84.317,84.323,223800000.0
2007-10-22 12:00:00,84.338,84.411,84.338,84.372,143400000.0
2007-10-22 12:05:00,84.384,84.406,84.351,84.402,128400000.0
2007-10-22 12:10:00,84.382,84.382,84.292,84.336,99200000.0
2007-10-22 12:15:00,84.332,84.347,84.303,84.308,157600000.0
2007-10-22 12:20:00,84.311,84.324,84.282,84.323,192200000.0
2007-10-22 12:25:00,84.323,84.433,84.262,84.326,259000000.0
2007-10-22 12:30:00,84.425,84.425,84.185,84.197,212800000.0
2007-10-22 12:35:00,84.209,84.244,84.153,84.244,125600000.0
2007-10-22 12:40:00,84.243,84.243,84.094,84.155,120000000.0
2007-10-22 12:45:00,84.155,84.204,84.142,84.191,160800000.0
2007-10-22 12:50:00,84.192,84.196,84.035,84.175,86400000.0
2007-10-22 12:55:00,84.172,84.172,83.884,83.884,90000000.0
2007-10-22 13:00:00,83.873,84.145,83.846,84.145,75200000.0
2007-10-22 13:05:00,84.15,84.258,84.15,84.183,103400000.0
2007-10-22 13:10:00,84.159,84.159,83.933,83.933,88800000.0
2007-10-22 13:15:00,83.892,83.892,83.802,83.853,120000000.0
2007-10-22 13:20:00,83.862,83.932,83.845,83.912,106000000.0
2007-10-22 13:25:00,83.901,83.914,83.735,83.802,140800000.0
2007-10-22 13:30:00,83.807,83.962,83.8,83.947,91200000.0
2007-10-22 13:35:00,83.954,83.954,83.831,83.867,138600000.0
2007-10-22 13:40:00,83.867,83.955,83.867,83.954,95800000.0
2007-10-22 13:45:00,83.943,83.95,83.621,83.737,102400000.0
2007-10-22 13:50:00,83.762,83.855,83.762,83.855,150000000.0
2007-10-22 13:55:00,83.859,83.897,83.85,83.891,118200000.0
2007-10-22 14:00:00,83.913,84.098,83.913,84.097,104800000.0
2007-10-22 14:05:00,84.133,84.269,84.133,84.206,91200000.0
2007-10-22 14:10:00,84.197,84.298,84.166,84.298,88000000.0
2007-10-22 14:15:00,84.26,84.395,84.227,84.395,128000000.0
2007-10-22 14:20:00,84.377,84.416,84.271,84.416,117200000.0
2007-10-22 14:25:00,84.425,84.436,84.378,84.387,67200000.0
2007-10-22 14:30:00,84.39,84.424,84.293,84.401,75200000.0
2007-10-22 14:35:00,84.413,84.484,84.392,84.405,65600000.0
2007-10-22 14:40:00,84.421,84.512,84.413,84.512,70400000.0
2007-10-22 14:45:00,84.49,84.762,84.49,84.762,70800000.0
2007-10-22 14:50:00,84.78,84.8,84.75,84.782,68800000.0
2007-10-22 14:55:00,84.808,84.832,84.57,84.57,67200000.0
2007-10-22 15:00:00,84.546,84.551,84.347,84.355,72000000.0
2007-10-22 15:05:00,84.361,84.378,84.301,84.378,60800000.0
2007-10-22 15:10:00,84.377,84.508,84.358,84.508,68800000.0
2007-10-22 15:15:00,84.553,84.646,84.469,84.492,73600000.0
2007-10-22 15:20:00,84.532,84.56,84.457,84.46,66000000.0
2007-10-22 15:25:00,84.455,84.455,84.425,84.441,69800000.0
2007-10-22 15:30:00,84.446,84.448,84.365,84.399,64800000.0
2007-10-22 15:35:00,84.393,84.571,84.388,84.571,73600000.0
2007-10-22 15:40:00,84.588,84.775,84.569,84.742,72000000.0
2007-10-22 15:45:00,84.733,84.733,84.637,84.689,59200000.0
2007-10-22 15:50:00,84.721,84.795,84.665,84.665,67200000.0
2007-10-22 15:55:00,84.676,84.714,84.562,84.573,65600000.0
2007-10-22 16:00:00,84.584,84.587,84.491,84.575,64000000.0
2007-10-22 16:05:00,84.576,84.667,84.574,84.667,65600000.0
2007-10-22 16:10:00,84.682,84.8,84.682,84.8,66000000.0
2007-10-22 16:15:00,84.815,84.815,84.594,84.598,67200000.0
2007-10-22 16:20:00,84.624,84.643,84.61,84.639,57000000.0
2007-10-22 16:25:00,84.623,84.625,84.575,84.607,69200000.0
2007-10-22 16:30:00,84.619,84.764,84.619,84.704,72000000.0
2007-10-22 16:35:00,84.709,84.709,84.63,84.668,63400000.0
2007-10-22 16:40:00,84.656,84.693,84.613,84.683,66400000.0
2007-10-22 16:45:00,84.684,84.684,84.584,84.584,67200000.0
2007-10-22 16:50:00,84.526,84.539,84.434,84.445,81600000.0
2007-10-22 16:55:00,84.452,84.494,84.344,84.481,68800000.0
2007-10-22 17:00:00,84.463,84.474,84.332,84.368,68800000.0
2007-10-22 17:05:00,84.357,84.403,84.269,84.377,73600000.0
2007-10-22 17:10:00,84.4,84.41,84.282,84.282,62400000.0
2007-10-22 17:15:00,84.297,84.342,84.279,84.307,64000000.0
2007-10-22 17:20:00,84.292,84.392,84.279,84.385,57600000.0
2007-10-22 17:25:00,84.411,84.58,84.411,84.57,65800000.0
2007-10-22 17:30:00,84.587,84.623,84.584,84.617,60000000.0
2007-10-22 17:35:00,84.638,84.646,84.482,84.484,68200000.0
2007-10-22 17:40:00,84.448,84.448,84.395,84.406,59000000.0
2007-10-22 17:45:00,84.413,84.421,84.323,84.372,66000000.0
2007-10-22 17:50:00,84.399,84.468,84.362,84.432,67200000.0
2007-10-22 17:55:00,84.422,84.497,84.315,84.495,61800000.0
2007-10-22 18:00:00,84.488,84.488,84.346,84.401,78200000.0
2007-10-22 18:05:00,84.387,84.433,84.36,84.382,67200000.0
2007-10-22 18:10:00,84.376,84.405,84.323,84.347,60800000.0
2007-10-22 18:15:00,84.327,84.352,84.315,84.344,67000000.0
2007-10-22 18:20:00,84.34,84.401,84.268,84.392,69200000.0
2007-10-22 18:25:00,84.396,84.418,84.379,84.418,64400000.0
2007-10-22 18:30:00,84.458,84.635,84.458,84.621,59600000.0
2007-10-22 18:35:00,84.617,84.617,84.5,84.518,70400000.0
2007-10-22 18:40:00,84.531,84.588,84.521,84.569,62400000.0
2007-10-22 18:45:00,84.581,84.687,84.58,84.67,60800000.0
2007-10-22 18:50:00,84.664,84.859,84.66,84.796,66600000.0
2007-10-22 18:55:00,84.817,84.884,84.814,84.867,67600000.0
2007-10-22 19:00:00,84.874,85.034,84.874,85.022,64000000.0
2007-10-22 19:05:00,85.025,85.072,84.949,84.989,72000000.0
2007-10-22 19:10:00,84.985,84.989,84.941,84.941,68800000.0
2007-10-22 19:15:00,84.949,85.03,84.939,85.023,72000000.0
2007-10-22 19:20:00,85.006,85.006,84.933,84.948,74400000.0
2007-10-22 19:25:00,84.954,85.131,84.95,85.12,64400000.0
2007-10-22 19:30:00,85.137,85.224,85.137,85.145,63400000.0
2007-10-22 19:35:00,85.16,85.16,84.984,84.991,73600000.0
2007-10-22 19:40:00,84.931,84.959,84.912,84.929,71400000.0
2007-10-22 19:45:00,84.897,84.955,84.893,84.917,64000000.0
2007-10-22 19:50:00,84.945,84.977,84.922,84.922,60200000.0
2007-10-22 19:55:00,84.918,84.948,84.859,84.879,66000000.0
2007-10-22 20:00:00,84.874,84.88,84.825,84.842,62800000.0
2007-10-22 20:05:00,84.848,85.005,84.848,84.992,62400000.0
2007-10-22 20:10:00,84.967,84.996,84.961,84.963,68800000.0
2007-10-22 20:15:00,84.977,85.003,84.956,85.003,60800000.0
2007-10-22 20:20:00,85.002,85.003,84.918,84.92,62400000.0
2007-10-22 20:25:00,84.938,84.953,84.89,84.89,69800000.0
2007-10-22 20:30:00,84.883,84.916,84.873,84.883,73600000.0
2007-10-22 20:35:00,84.883,84.887,84.752,84.764,71400000.0
2007-10-22 20:40:00,84.769,84.808,84.739,84.808,56000000.0
2007-10-22 20:45:00,84.8,84.812,84.736,84.782,60000000.0
2007-10-22 20:50:00,84.795,84.81,84.776,84.81,57000000.0
2007-10-22 20:55:00,84.812,84.821,84.713,84.715,72000000.0
2007-10-22 21:00:00,84.696,84.75,84.611,84.649,60800000.0
2007-10-22 21:05:00,84.657,84.702,84.647,84.647,72000000.0
2007-10-22 21:10:00,84.659,84.669,84.596,84.62,63400000.0
2007-10-22 21:15:00,84.624,84.721,84.624,84.673,68800000.0
2007-10-22 21:20:00,84.67,84.683,84.638,84.675,64000000.0
2007-10-22 21:25:00,84.657,84.663,84.625,84.656,66600000.0
2007-10-22 21:30:00,84.672,84.782,84.662,84.781,52800000.0
2007-10-22 21:35:00,84.776,84.799,84.761,84.784,70400000.0
2007-10-22 21:40:00,84.793,84.972,84.793,84.967,59200000.0
2007-10-22 21:45:00,84.98,84.98,84.878,84.963,62400000.0
2007-10-22 21:50:00,84.977,85.046,84.97,85.016,65000000.0
2007-10-22 21:55:00,85.002,85.08,84.995,85.052,56000000.0
2007-10-22 22:00:00,85.046,85.125,85.003,85.035,62400000.0
2007-10-22 22:05:00,85.096,85.124,85.084,85.1,64400000.0
2007-10-22 22:10:00,85.09,85.149,85.062,85.11,62400000.0
2007-10-22 22:15:00,85.142,85.312,85.142,85.259,62400000.0
2007-10-22 22:20:00,85.261,85.275,85.205,85.233,62800000.0
2007-10-22 22:25:00,85.244,85.304,85.233,85.301,62400000.0
2007-10-22 22:30:00,85.326,85.455,85.326,85.455,62400000.0
2007-10-22 22:35:00,85.463,85.478,85.428,85.472,62400000.0
2007-10-22 22:40:00,85.48,85.523,85.442,85.513,67200000.0
2007-10-22 22:45:00,85.493,85.497,85.462,85.496,62400000.0
2007-10-22 22:50:00,85.493,85.58,85.488,85.539,62400000.0
2007-10-22 22:55:00,85.54,85.54,85.463,85.463,53200000.0
2007-10-22 23:00:00,85.465,85.499,85.465,85.492,66600000.0
2007-10-22 23:05:00,85.459,85.49,85.396,85.459,64000000.0
2007-10-22 23:10:00,85.438,85.438,85.371,85.413,70400000.0
2007-10-22 23:15:00,85.411,85.432,85.396,85.396,56400000.0
2007-10-22 23:20:00,85.424,85.466,85.392,85.466,62400000.0
2007-10-22 23:25:00,85.462,85.501,85.378,85.482,67200000.0
2007-10-22 23:30:00,85.491,85.558,85.486,85.552,62800000.0
2007-10-22 23:35:00,85.555,85.565,85.44,85.527,64000000.0
2007-10-22 23:40:00,85.523,85.525,85.498,85.525,64000000.0
2007-10-22 23:45:00,85.52,85.569,85.519,85.569,62400000.0
2007-10-22 23:50:00,85.574,85.607,85.572,85.58,62400000.0
2007-10-22 23:55:00,85.581,85.588,85.541,85.569,64000000.0
2007-10-23 00:00:00,85.585,85.608,85.574,85.583,54800000.0
2007-10-23 00:05:00,85.598,85.61,85.558,85.559,57600000.0
2007-10-23 00:10:00,85.564,85.576,85.548,85.564,57600000.0
2007-10-23 00:15:00,85.561,85.766,85.55,85.766,60200000.0
2007-10-23 00:20:00,85.803,85.857,85.753,85.857,69800000.0
2007-10-23 00:25:00,85.881,85.898,85.725,85.797,52800000.0
2007-10-23 00:30:00,85.817,85.852,85.788,85.83,72400000.0
2007-10-23 00:35:00,85.833,85.855,85.805,85.823,60800000.0
2007-10-23 00:40:00,85.826,85.857,85.748,85.759,68600000.0
2007-10-23 00:45:00,85.759,85.799,85.736,85.736,56000000.0
2007-10-23 00:50:00,85.716,85.716,85.612,85.615,62200000.0
2007-10-23 00:55:00,85.615,85.631,85.515,85.618,64000000.0
2007-10-23 01:00:00,85.621,85.63,85.594,85.61,48000000.0
2007-10-23 01:05:00,85.594,85.653,85.504,85.573,56000000.0
2007-10-23 01:10:00,85.587,85.609,85.541,85.541,54800000.0
2007-10-23 01:15:00,85.525,85.57,85.495,85.57,54400000.0
2007-10-23 01:20:00,85.569,85.693,85.569,85.684,66600000.0
2007-10-23 01:25:00,85.7,85.747,85.654,85.666,65000000.0
2007-10-23 01:30:00,85.679,85.71,85.637,85.637,58000000.0
2007-10-23 01:35:00,85.633,85.633,85.528,85.531,65600000.0
2007-10-23 01:40:00,85.528,85.529,85.457,85.479,52200000.0
2007-10-23 01:45:00,85.466,85.475,85.439,85.439,58000000.0
2007-10-23 01:50:00,85.455,85.513,85.413,85.497,61800000.0
2007-10-23 01:55:00,85.486,85.504,85.457,85.501,68600000.0
2007-10-23 02:00:00,85.501,85.511,85.461,85.461,59200000.0
2007-10-23 02:05:00,85.453,85.49,85.424,85.424,73600000.0
2007-10-23 02:10:00,85.425,85.429,85.336,85.344,67200000.0
2007-10-23 02:15:00,85.352,85.484,85.347,85.476,56000000.0
2007-10-23 02:20:00,85.488,85.52,85.467,85.483,66600000.0
2007-10-23 02:25:00,85.499,85.514,85.472,85.513,69200000.0
2007-10-23 02:30:00,85.513,85.517,85.449,85.48,58600000.0
2007-10-23 02:35:00,85.486,85.486,85.404,85.407,60200000.0
2007-10-23 02:40:00,85.411,85.433,85.382,85.433,72000000.0
2007-10-23 02:45:00,85.437,85.514,85.435,85.503,66600000.0
2007-10-23 02:50:00,85.491,85.556,85.469,85.537,67200000.0
2007-10-23 02:55:00,85.521,85.528,85.459,85.489,65600000.0
2007-10-23 03:00:00,85.495,85.568,85.492,85.545,62400000.0
2007-10-23 03:05:00,85.542,85.562,85.525,85.547,64000000.0
2007-10-23 03:10:00,85.535,85.562,85.533,85.561,64400000.0
2007-10-23 03:15:00,85.553,85.583,85.529,85.557,72000000.0
2007-10-23 03:20:00,85.554,85.572,85.507,85.507,72000000.0
2007-10-23 03:25:00,85.509,85.522,85.499,85.51,68800000.0
2007-10-23 03:30:00,85.542,85.551,85.504,85.531,80000000.0
2007-10-23 03:35:00,85.521,85.558,85.513,85.551,73600000.0
2007-10-23 03:40:00,85.573,85.58,85.529,85.529,55400000.0
2007-10-23 03:45:00,85.511,85.525,85.469,85.525,61200000.0
2007-10-23 03:50:00,85.552,85.612,85.545,85.607,48000000.0
2007-10-23 03:55:00,85.619,85.664,85.59,85.664,64000000.0
2007-10-23 04:00:00,85.672,85.761,85.641,85.761,64000000.0
2007-10-23 04:05:00,85.754,85.799,85.724,85.724,61200000.0
2007-10-23 04:10:00,85.725,85.759,85.725,85.741,69200000.0
2007-10-23 04:15:00,85.752,85.896,85.752,85.827,83200000.0
2007-10-23 04:20:00,85.827,85.917,85.817,85.917,62200000.0
2007-10-23 04:25:00,85.949,85.96,85.857,85.893,75600000.0
2007-10-23 04:30:00,85.881,85.908,85.803,85.803,69600000.0
2007-10-23 04:35:00,85.81,85.887,85.798,85.867,65600000.0
2007-10-23 04:40:00,85.863,85.872,85.827,85.851,65600000.0
2007-10-23 04:45:00,85.835,85.904,85.831,85.904,63400000.0
2007-10-23 04:50:00,85.898,85.953,85.883,85.886,92800000.0
2007-10-23 04:55:00,85.902,85.902,85.847,85.854,76600000.0
2007-10-23 05:00:00,85.805,85.826,85.784,85.804,80000000.0
2007-10-23 05:05:00,85.812,85.825,85.802,85.812,57600000.0
2007-10-23 05:10:00,85.809,85.834,85.797,85.824,68800000.0
2007-10-23 05:15:00,85.828,85.884,85.828,85.873,75200000.0
2007-10-23 05:20:00,85.876,85.97,85.874,85.968,86600000.0
2007-10-23 05:25:00,85.975,85.975,85.916,85.928,66000000.0
2007-10-23 05:30:00,85.893,85.976,85.893,85.976,67200000.0
2007-10-23 05:35:00,85.998,86.078,85.997,86.025,60800000.0
2007-10-23 05:40:00,86.044,86.044,85.937,86.018,65000000.0
2007-10-23 05:45:00,86.039,86.046,85.966,86.022,62400000.0
2007-10-23 05:50:00,86.029,86.054,86.007,86.054,68800000.0
2007-10-23 05:55:00,86.055,86.079,86.043,86.058,73600000.0
2007-10-23 06:00:00,86.054,86.06,86.021,86.058,72800000.0
2007-10-23 06:05:00,86.076,86.085,86.048,86.048,64000000.0
2007-10-23 06:10:00,85.993,86.014,85.92,85.983,89000000.0
2007-10-23 06:15:00,85.984,86.028,85.935,86.026,64000000.0
2007-10-23 06:20:00,86.026,86.065,85.937,86.047,67200000.0
2007-10-23 06:25:00,86.037,86.082,86.028,86.076,71400000.0
2007-10-23 06:30:00,86.07,86.071,86.034,86.051,102200000.0
2007-10-23 06:35:00,86.038,86.054,85.891,85.891,69200000.0
2007-10-23 06:40:00,85.912,85.923,85.685,85.685,67600000.0
2007-10-23 06:45:00,85.685,85.852,85.685,85.838,67200000.0
2007-10-23 06:50:00,85.845,85.848,85.795,85.818,68800000.0
2007-10-23 06:55:00,85.822,85.855,85.817,85.855,74000000.0
2007-10-23 07:00:00,85.86,86.0,85.86,85.972,64000000.0
2007-10-23 07:05:00,85.95,85.965,85.936,85.965,81600000.0
2007-10-23 07:10:00,85.973,85.99,85.967,85.986,68800000.0
2007-10-23 07:15:00,85.991,86.042,85.991,86.031,61800000.0
2007-10-23 07:20:00,86.026,86.031,85.982,86.005,62400000.0
2007-10-23 07:25:00,85.994,86.013,85.976,86.0,70400000.0
2007-10-23 07:30:00,85.996,86.141,85.996,86.063,64000000.0
2007-10-23 07:35:00,86.061,86.144,86.061,86.074,77800000.0
2007-10-23 07:40:00,86.095,86.132,86.09,86.126,101200000.0
2007-10-23 07:45:00,86.149,86.149,86.042,86.083,71400000.0
2007-10-23 07:50:00,86.09,86.11,86.06,86.078,90600000.0
2007-10-23 07:55:00,86.077,86.129,86.064,86.129,92200000.0
2007-10-23 08:00:00,86.151,86.302,86.139,86.268,63400000.0
2007-10-23 08:05:00,86.288,86.311,86.209,86.227,67600000.0
2007-10-23 08:10:00,86.242,86.329,86.242,86.329,91200000.0
2007-10-23 08:15:00,86.358,86.467,86.358,86.462,48000000.0
2007-10-23 08:20:00,86.5,86.524,86.405,86.469,69600000.0
2007-10-23 08:25:00,86.476,86.486,86.405,86.41,60200000.0
2007-10-23 08:30:00,86.4,86.45,86.397,86.444,93200000.0
2007-10-23 08:35:00,86.439,86.455,86.39,86.39,110200000.0
2007-10-23 08:40:00,86.352,86.352,86.104,86.104,86400000.0
2007-10-23 08:45:00,86.083,86.164,86.071,86.164,78400000.0
2007-10-23 08:50:00,86.178,86.184,86.065,86.07,148200000.0
2007-10-23 08:55:00,86.062,86.07,86.006,86.039,109200000.0
2007-10-23 09:00:00,86.047,86.164,86.044,86.157,120400000.0
2007-10-23 09:05:00,86.142,86.142,85.989,86.031,127400000.0
2007-10-23 09:10:00,86.036,86.048,86.001,86.014,93200000.0
2007-10-23 09:15:00,86.009,86.009,85.907,85.912,295200000.0
2007-10-23 09:20:00,85.909,85.93,85.882,85.913,275200000.0
2007-10-23 09:25:00,85.907,85.935,85.739,85.753,168400000.0
2007-10-23 09:30:00,85.764,85.867,85.764,85.867,136400000.0
2007-10-23 09:35:00,85.845,85.845,85.786,85.813,187400000.0
2007-10-23 09:40:00,85.81,85.895,85.81,85.89,206200000.0
2007-10-23 09:45:00,85.878,85.882,85.829,85.831,87400000.0
2007-10-23 09:50:00,85.824,85.824,85.783,85.783,171400000.0
2007-10-23 09:55:00,85.802,85.86,85.802,85.86,177000000.0
2007-10-23 10:00:00,85.854,85.855,85.819,85.836,202000000.0
2007-10-23 10:05:00,85.837,85.879,85.811,85.811,177000000.0
2007-10-23 10:10:00,85.798,85.925,85.783,85.915,233600000.0
2007-10-23 10:15:00,85.931,86.067,85.931,86.041,149200000.0
2007-10-23 10:20:00,86.041,86.052,85.994,85.998,144400000.0
2007-10-23 10:25:00,86.0,86.041,85.97,86.037,260400000.0
2007-10-23 10:30:00,86.057,86.143,86.039,86.143,158800000.0
2007-10-23 10:35:00,86.139,86.139,86.107,86.115,88200000.0
2007-10-23 10:40:00,86.113,86.113,86.03,86.032,157200000.0
2007-10-23 10:45:00,86.029,86.087,86.014,86.087,140800000.0
2007-10-23 10:50:00,86.105,86.125,86.048,86.061,276600000.0
2007-10-23 10:55:00,86.048,86.051,86.01,86.046,209000000.0
2007-10-23 11:00:00,86.028,86.045,86.018,86.045,146600000.0
2007-10-23 11:05:00,86.046,86.06,86.035,86.042,195000000.0
2007-10-23 11:10:00,86.023,86.025,85.979,85.983,230200000.0
2007-10-23 11:15:00,85.971,85.99,85.93,85.96,212800000.0
2007-10-23 11:20:00,85.967,85.975,85.941,85.964,219600000.0
2007-10-23 11:25:00,85.947,85.964,85.922,85.94,157600000.0
2007-10-23 11:30:00,85.931,85.958,85.931,85.941,124800000.0
2007-10-23 11:35:00,85.934,85.946,85.902,85.914,140800000.0
2007-10-23 11:40:00,85.911,85.917,85.889,85.911,175400000.0
2007-10-23 11:45:00,85.913,86.026,85.913,86.015,172800000.0
2007-10-23 11:50:00,86.004,86.057,86.004,86.013,203400000.0
2007-10-23 11:55:00,86.006,86.056,85.991,86.051,222800000.0
2007-10-23 12:00:00,86.045,86.06,86.03,86.033,143200000.0
2007-10-23 12:05:00,86.039,86.051,85.993,85.993,128400000.0
2007-10-23 12:10:00,85.977,85.996,85.866,85.886,98600000.0
2007-10-23 12:15:00,85.881,85.92,85.86,85.877,158800000.0
2007-10-23 12:20:00,85.862,85.879,85.83,85.844,191400000.0
2007-10-23 12:25:00,85.838,85.975,85.829,85.87,258400000.0
2007-10-23 12:30:00,85.974,86.042,85.891,86.017,211800000.0
2007-10-23 12:35:00,86.016,86.016,85.959,85.984,126200000.0
2007-10-23 12:40:00,85.989,85.995,85.965,85.966,120000000.0
2007-10-23 12:45:00,85.965,86.111,85.965,86.094,160000000.0
2007-10-23 12:50:00,86.101,86.127,86.101,86.12,86400000.0
2007-10-23 12:55:00,86.121,86.345,86.117,86.338,90600000.0
2007-10-23 13:00:00,86.334,86.334,86.271,86.294,73400000.0
2007-10-23 13:05:00,86.273,86.335,86.27,86.324,104000000.0
2007-10-23 13:10:00,86.337,86.337,86.257,86.27,90000000.0
2007-10-23 13:15:00,86.241,86.272,86.224,86.248,120000000.0
2007-10-23 13:20:00,86.262,86.268,86.184,86.186,106600000.0
2007-10-23 13:25:00,86.192,86.278,86.191,86.278,139000000.0
2007-10-23 13:30:00,86.285,86.285,86.184,86.21,91000000.0
2007-10-23 13:35:00,86.231,86.236,86.2,86.228,139200000.0
2007-10-23 13:40:00,86.23,86.27,86.222,86.263,96400000.0
2007-10-23 13:45:00,86.256,86.29,86.233,86.288,102200000.0
2007-10-23 13:50:00,86.286,86.371,86.277,86.371,150400000.0
2007-10-23 13:55:00,86.388,86.391,86.252,86.252,120200000.0
2007-10-23 14:00:00,86.284,86.363,86.284,86.362,104400000.0
2007-10-23 14:05:00,86.35,86.38,86.321,86.372,90600000.0
2007-10-23 14:10:00,86.379,86.454,86.377,86.437,88000000.0
2007-10-23 14:15:00,86.433,86.476,86.412,86.461,127800000.0
2007-10-23 14:20:00,86.454,86.474,86.435,86.451,117200000.0
2007-10-23 14:25:00,86.426,86.458,86.368,86.441,66600000.0
2007-10-23 14:30:00,86.436,86.448,86.348,86.437,75000000.0
2007-10-23 14:35:00,86.476,86.528,86.476,86.514,65600000.0
2007-10-23 14:40:00,86.518,86.579,86.462,86.519,70400000.0
2007-10-23 14:45:00,86.541,86.618,86.513,86.617,70400000.0
2007-10-23 14:50:00,86.622,86.637,86.574,86.586,68800000.0
2007-10-23 14:55:00,86.6,86.632,86.557,86.578,67600000.0
2007-10-23 15:00:00,86.569,86.647,86.542,86.645,72000000.0
2007-10-23 15:05:00,86.643,86.916,86.643,86.91,60200000.0
2007-10-23 15:10:00,86.892,86.915,86.833,86.88,68600000.0
2007-10-23 15:15:00,86.883,86.955,86.874,86.942,73600000.0
2007-10-23 15:20:00,86.935,86.966,86.855,86.926,66600000.0
2007-10-23 15:25:00,86.916,86.916,86.861,86.861,70600000.0
2007-10-23 15:30:00,86.864,86.906,86.858,86.897,64000000.0
2007-10-23 15:35:00,86.884,86.896,86.833,86.871,73000000.0
2007-10-23 15:40:00,86.859,86.859,86.669,86.698,72800000.0
2007-10-23 15:45:00,86.679,86.679,86.454,86.479,59200000.0
2007-10-23 15:50:00,86.51,86.594,86.48,86.53,67200000.0
2007-10-23 15:55:00,86.513,86.534,86.42,86.484,66000000.0
2007-10-23 16:00:00,86.475,86.52,86.436,86.516,64000000.0
2007-10-23 16:05:00,86.522,86.694,86.507,86.678,65000000.0
2007-10-23 16:10:00,86.675,86.684,86.551,86.615,67200000.0
2007-10-23 16:15:00,86.615,86.615,86.45,86.45,66600000.0
2007-10-23 16:20:00,86.423,86.423,86.352,86.395,58000000.0
2007-10-23 16:25:00,86.407,86.425,86.386,86.425,68800000.0
2007-10-23 16:30:00,86.407,86.407,86.347,86.378,72000000.0
2007-10-23 16:35:00,86.379,86.379,86.299,86.338,64000000.0
2007-10-23 16:40:00,86.334,86.388,86.272,86.272,65600000.0
2007-10-23 16:45:00,86.284,86.297,86.219,86.292,67000000.0
2007-10-23 16:50:00,86.295,86.348,86.221,86.221,81600000.0
2007-10-23 16:55:00,86.221,86.224,86.123,86.206,68800000.0
2007-10-23 17:00:00,86.216,86.235,86.143,86.22,68800000.0
2007-10-23 17:05:00,86.211,86.211,86.022,86.022,74000000.0
2007-10-23 17:10:00,86.043,86.177,85.925,85.925,61800000.0
2007-10-23 17:15:00,85.933,86.057,85.933,85.981,64000000.0
2007-10-23 17:20:00,85.964,85.986,85.836,85.878,57000000.0
2007-10-23 17:25:00,85.902,85.999,85.897,85.987,65600000.0
2007-10-23 17:30:00,86.004,86.015,85.876,85.881,59200000.0
2007-10-23 17:35:00,85.873,86.009,85.871,86.009,68800000.0
2007-10-23 17:40:00,85.997,86.071,85.969,86.069,58000000.0
2007-10-23 17:45:00,86.086,86.206,86.086,86.183,65600000.0
2007-10-23 17:50:00,86.185,86.254,86.179,86.243,67200000.0
2007-10-23 17:55:00,86.247,86.29,86.193,86.258,62800000.0
2007-10-23 18:00:00,86.264,86.365,86.231,86.362,78400000.0
2007-10-23 18:05:00,86.334,86.344,86.316,86.329,67200000.0
2007-10-23 18:10:00,86.309,86.342,86.286,86.335,60800000.0
2007-10-23 18:15:00,86.331,86.382,86.331,86.379,65400000.0
2007-10-23 18:20:00,86.35,86.4,86.332,86.365,68200000.0
2007-10-23 18:25:00,86.38,86.465,86.37,86.402,64000000.0
2007-10-23 18:30:00,86.389,86.474,86.389,86.455,58000000.0
2007-10-23 18:35:00,86.443,86.535,86.424,86.526,70400000.0
2007-10-23 18:40:00,86.538,86.605,86.538,86.605,62400000.0
2007-10-23 18:45:00,86.632,86.735,86.624,86.735,60800000.0
2007-10-23 18:50:00,86.722,86.724,86.539,86.539,67200000.0
2007-10-23 18:55:00,86.56,86.6,86.516,86.527,67200000.0
2007-10-23 19:00:00,86.523,86.527,86.327,86.347,64000000.0
2007-10-23 19:05:00,86.353,86.526,86.32,86.525,72000000.0
2007-10-23 19:10:00,86.533,86.555,86.511,86.545,69200000.0
2007-10-23 19:15:00,86.577,86.733,86.577,86.678,71400000.0
2007-10-23 19:20:00,86.684,86.684,86.642,86.658,73600000.0
2007-10-23 19:25:00,86.661,86.671,86.582,86.582,64400000.0
2007-10-23 19:30:00,86.57,86.593,86.541,86.59,64400000.0
2007-10-23 19:35:00,86.596,86.62,86.565,86.575,73600000.0
2007-10-23 19:40:00,86.575,86.609,86.557,86.604,72000000.0
2007-10-23 19:45:00,86.598,86.621,86.569,86.569,64000000.0
2007-10-23 19:50:00,86.58,86.588,86.547,86.554,61200000.0
2007-10-23 19:55:00,86.554,86.61,86.547,86.61,65600000.0
2007-10-23 20:00:00,86.619,86.719,86.612,86.711,63800000.0
2007-10-23 20:05:00,86.714,86.73,86.679,86.706,62400000.0
2007-10-23 20:10:00,86.737,86.751,86.707,86.732,68200000.0
2007-10-23 20:15:00,86.719,86.729,86.693,86.729,60200000.0
2007-10-23 20:20:00,86.712,86.775,86.692,86.767,61200000.0
2007-10-23 20:25:00,86.767,86.9,86.767,86.788,70400000.0
2007-10-23 20:30:00,86.757,86.858,86.737,86.838,73000000.0
2007-10-23 20:35:00,86.798,86.798,86.708,86.736,72000000.0
2007-10-23 20:40:00,86.74,86.762,86.709,86.762,56000000.0
2007-10-23 20:45:00,86.765,86.765,86.661,86.701,60800000.0
2007-10-23 20:50:00,86.693,86.71,86.679,86.698,57600000.0
2007-10-23 20:55:00,86.712,86.713,86.673,86.692,72000000.0
2007-10-23 21:00:00,86.684,86.687,86.658,86.678,60800000.0
2007-10-23 21:05:00,86.701,86.707,86.657,86.657,72000000.0
2007-10-23 21:10:00,86.68,86.693,86.66,86.675,64400000.0
2007-10-23 21:15:00,86.664,86.692,86.639,86.686,68200000.0
2007-10-23 21:20:00,86.702,86.724,86.69,86.714,64000000.0
2007-10-23 21:25:00,86.713,86.86,86.694,86.86,66600000.0
2007-10-23 21:30:00,86.847,86.998,86.834,86.952,52800000.0
2007-10-23 21:35:00,86.951,86.965,86.875,86.882,70800000.0
2007-10-23 21:40:00,86.896,87.051,86.862,87.049,59200000.0
2007-10-23 21:45:00,87.06,87.14,86.959,87.039,62400000.0
2007-10-23 21:50:00,87.004,87.021,86.948,87.02,65600000.0
2007-10-23 21:55:00,87.045,87.067,87.006,87.063,56000000.0
2007-10-23 22:00:00,87.044,87.045,86.939,86.96,62400000.0
2007-10-23 22:05:00,87.025,87.043,86.998,87.011,63400000.0
2007-10-23 22:10:00,87.008,87.008,86.915,86.955,61800000.0
2007-10-23 22:15:00,86.96,86.968,86.936,86.959,62400000.0
2007-10-23 22:20:00,86.966,87.0,86.959,86.981,63800000.0
2007-10-23 22:25:00,86.982,86.982,86.952,86.953,61800000.0
2007-10-23 22:30:00,86.954,86.959,86.903,86.93,61800000.0
2007-10-23 22:35:00,86.917,86.957,86.878,86.936,63200000.0
2007-10-23 22:40:00,86.943,86.962,86.894,86.912,61200000.0
2007-10-23 22:45:00,86.914,86.934,86.901,86.92,61200000.0
2007-10-23 22:50:00,86.907,86.907,86.84,86.898,62800000.0
2007-10-23 22:55:00,86.9,86.9,86.814,86.814,54400000.0
2007-10-23 23:00:00,86.841,86.865,86.835,86.837,67200000.0
2007-10-23 23:05:00,86.82,86.839,86.817,86.821,60800000.0
2007-10-23 23:10:00,86.835,86.848,86.774,86.804,69800000.0
2007-10-23 23:15:00,86.802,86.886,86.802,86.846,56800000.0
2007-10-23 23:20:00,86.864,86.884,86.848,86.884,60800000.0
2007-10-23 23:25:00,86.878,86.878,86.785,86.822,67200000.0
2007-10-23 23:30:00,86.832,86.841,86.776,86.822,61800000.0
2007-10-23 23:35:00,86.793,86.804,86.701,86.786,64000000.0
2007-10-23 23:40:00,86.793,86.804,86.772,86.801,64000000.0
2007-10-23 23:45:00,86.785,86.811,86.762,86.811,62200000.0
2007-10-23 23:50:00,86.805,86.805,86.742,86.742,62400000.0
2007-10-23 23:55:00,86.743,86.764,86.681,86.681,64000000.0
2007-10-24 00:00:00,86.69,86.704,86.657,86.699,57600000.0
2007-10-24 00:05:00,86.696,86.746,86.689,86.738,57000000.0
2007-10-24 00:10:00,86.739,86.778,86.729,86.752,57600000.0
2007-10-24 00:15:00,86.755,86.798,86.746,86.798,60800000.0
2007-10-24 00:20:00,86.782,86.87,86.738,86.866,70800000.0
2007-10-24 00:25:00,86.877,86.924,86.856,86.919,49000000.0
2007-10-24 00:30:00,86.919,87.077,86.91,86.949,72000000.0
2007-10-24 00:35:00,86.947,86.956,86.923,86.927,60200000.0
2007-10-24 00:40:00,86.924,86.932,86.886,86.931,69200000.0
2007-10-24 00:45:00,86.919,86.967,86.919,86.959,55400000.0
2007-10-24 00:50:00,86.96,86.96,86.885,86.934,62400000.0
2007-10-24 00:55:00,86.955,86.982,86.813,86.894,64000000.0
2007-10-24 01:00:00,86.874,86.927,86.86,86.927,48000000.0
2007-10-24 01:05:00,86.936,86.938,86.827,86.907,56400000.0
2007-10-24 01:10:00,86.906,86.95,86.891,86.934,54400000.0
2007-10-24 01:15:00,86.945,87.004,86.943,87.004,54400000.0
2007-10-24 01:20:00,87.0,87.011,86.948,86.988,67200000.0
2007-10-24 01:25:00,87.001,87.001,86.872,86.872,65600000.0
2007-10-24 01:30:00,86.881,86.896,86.843,86.843,63400000.0
2007-10-24 01:35:00,86.835,86.835,86.738,86.823,65600000.0
2007-10-24 01:40:00,86.845,86.875,86.788,86.836,52800000.0
2007-10-24 01:45:00,86.82,86.82,86.738,86.768,57600000.0
2007-10-24 01:50:00,86.737,86.793,86.652,86.763,66000000.0
2007-10-24 01:55:00,86.765,86.811,86.765,86.811,68800000.0
2007-10-24 02:00:00,86.821,86.849,86.767,86.782,59200000.0
2007-10-24 02:05:00,86.782,86.873,86.777,86.849,73600000.0
2007-10-24 02:10:00,86.86,86.86,86.806,86.847,67200000.0
2007-10-24 02:15:00,86.844,86.867,86.842,86.861,56000000.0
2007-10-24 02:20:00,86.869,86.88,86.823,86.849,67200000.0
2007-10-24 02:25:00,86.847,86.847,86.802,86.824,68200000.0
2007-10-24 02:30:00,86.815,86.815,86.77,86.789,59600000.0
2007-10-24 02:35:00,86.791,86.836,86.765,86.765,61200000.0
2007-10-24 02:40:00,86.756,86.771,86.742,86.762,70800000.0
2007-10-24 02:45:00,86.753,86.78,86.679,86.691,67200000.0
2007-10-24 02:50:00,86.69,86.718,86.625,86.709,67600000.0
2007-10-24 02:55:00,86.677,86.821,86.677,86.82,60200000.0
2007-10-24 03:00:00,86.822,86.84,86.756,86.775,61800000.0
2007-10-24 03:05:00,86.779,86.779,86.733,86.739,62800000.0
2007-10-24 03:10:00,86.751,86.8,86.727,86.8,63400000.0
2007-10-24 03:15:00,86.803,86.976,86.803,86.974,78400000.0
2007-10-24 03:20:00,86.98,87.005,86.965,86.982,72400000.0
2007-10-24 03:25:00,86.985,86.985,86.862,86.864,68800000.0
2007-10-24 03:30:00,86.857,87.077,86.782,87.059,80000000.0
2007-10-24 03:35:00,87.054,87.093,87.009,87.056,70400000.0
2007-10-24 03:40:00,87.059,87.178,86.993,87.003,56000000.0
2007-10-24 03:45:00,86.983,86.992,86.851,86.875,60800000.0
2007-10-24 03:50:00,86.87,86.916,86.842,86.873,46800000.0
2007-10-24 03:55:00,86.852,86.876,86.819,86.843,64400000.0
2007-10-24 04:00:00,86.81,86.812,86.649,86.713,64400000.0
2007-10-24 04:05:00,86.71,86.743,86.658,86.743,60800000.0
2007-10-24 04:10:00,86.739,86.756,86.714,86.714,70400000.0
2007-10-24 04:15:00,86.705,86.721,86.686,86.702,89600000.0
2007-10-24 04:20:00,86.692,86.752,86.692,86.75,63400000.0
2007-10-24 04:25:00,86.766,86.766,86.663,86.667,75200000.0
2007-10-24 04:30:00,86.669,86.693,86.61,86.691,69200000.0
2007-10-24 04:35:00,86.699,86.776,86.691,86.75,65600000.0
2007-10-24 04:40:00,86.712,86.758,86.712,86.716,65600000.0
2007-10-24 04:45:00,86.712,86.749,86.681,86.723,64000000.0
2007-10-24 04:50:00,86.716,86.725,86.688,86.696,93200000.0
2007-10-24 04:55:00,86.705,86.721,86.684,86.714,76800000.0
2007-10-24 05:00:00,86.709,86.709,86.675,86.678,80000000.0
2007-10-24 05:05:00,86.685,86.685,86.618,86.618,57600000.0
2007-10-24 05:10:00,86.623,86.652,86.622,86.652,69200000.0
2007-10-24 05:15:00,86.666,86.668,86.633,86.644,75600000.0
2007-10-24 05:20:00,86.629,86.656,86.566,86.601,86400000.0
2007-10-24 05:25:00,86.579,86.588,86.557,86.579,65600000.0
2007-10-24 05:30:00,86.558,86.595,86.517,86.559,67000000.0
2007-10-24 05:35:00,86.538,86.54,86.494,86.495,60200000.0
2007-10-24 05:40:00,86.502,86.516,86.365,86.365,56000000.0
2007-10-24 05:45:00,86.363,86.389,86.348,86.389,62400000.0
2007-10-24 05:50:00,86.399,86.403,86.287,86.303,68800000.0
2007-10-24 05:55:00,86.323,86.367,86.323,86.366,73600000.0
2007-10-24 06:00:00,86.365,86.386,86.313,86.313,73600000.0
2007-10-24 06:05:00,86.287,86.356,86.282,86.347,64400000.0
2007-10-24 06:10:00,86.325,86.326,86.231,86.231,90000000.0
2007-10-24 06:15:00,86.23,86.247,86.13,86.13,64000000.0
2007-10-24 06:20:00,86.113,86.136,86.017,86.095,66600000.0
2007-10-24 06:25:00,86.09,86.266,86.09,86.266,72000000.0
2007-10-24 06:30:00,86.262,86.262,86.0,86.095,100600000.0
2007-10-24 06:35:00,86.08,86.08,85.866,85.974,68800000.0
2007-10-24 06:40:00,85.992,86.103,85.992,86.103,67000000.0
2007-10-24 06:45:00,86.114,86.117,85.975,85.976,66600000.0
2007-10-24 06:50:00,85.984,86.025,85.956,85.993,69200000.0
2007-10-24 06:55:00,85.984,86.032,85.968,86.032,73600000.0
2007-10-24 07:00:00,86.023,86.023,85.876,85.899,64000000.0
2007-10-24 07:05:00,85.902,85.932,85.884,85.929,81000000.0
2007-10-24 07:10:00,85.944,86.091,85.944,86.086,68200000.0
2007-10-24 07:15:00,86.088,86.098,85.913,85.939,62400000.0
2007-10-24 07:20:00,85.96,86.047,85.952,86.047,65000000.0
2007-10-24 07:25:00,86.033,86.13,86.029,86.128,69800000.0
2007-10-24 07:30:00,86.131,86.131,86.081,86.125,64000000.0
2007-10-24 07:35:00,86.143,86.191,86.129,86.16,78400000.0
2007-10-24 07:40:00,86.159,86.203,86.153,86.176,102400000.0
2007-10-24 07:45:00,86.206,86.248,86.158,86.158,72000000.0
2007-10-24 07:50:00,86.158,86.163,85.865,85.865,91000000.0
2007-10-24 07:55:00,85.85,85.85,85.744,85.839,92600000.0
2007-10-24 08:00:00,85.822,85.888,85.796,85.845,63400000.0
2007-10-24 08:05:00,85.854,86.0,85.854,86.0,66600000.0
2007-10-24 08:10:00,86.026,86.08,85.989,86.011,90600000.0
2007-10-24 08:15:00,86.031,86.085,86.031,86.052,51200000.0
2007-10-24 08:20:00,86.087,86.109,86.013,86.109,68200000.0
2007-10-24 08:25:00,86.118,86.229,86.102,86.21,60800000.0
2007-10-24 08:30:00,86.216,86.371,86.216,86.371,92800000.0
2007-10-24 08:35:00,86.368,86.375,86.215,86.238,110400000.0
2007-10-24 08:40:00,86.235,86.236,85.991,85.991,86400000.0
2007-10-24 08:45:00,85.973,86.054,85.968,85.994,77800000.0
2007-10-24 08:50:00,85.983,86.015,85.923,85.923,147600000.0
2007-10-24 08:55:00,85.892,85.899,85.857,85.867,108800000.0
2007-10-24 09:00:00,85.869,85.881,85.79,85.805,121800000.0
2007-10-24 09:05:00,85.808,85.841,85.738,85.759,128400000.0
2007-10-24 09:10:00,85.774,85.794,85.604,85.621,92200000.0
2007-10-24 09:15:00,85.629,85.716,85.629,85.654,295000000.0
2007-10-24 09:20:00,85.657,85.672,85.346,85.346,275000000.0
2007-10-24 09:25:00,85.333,85.575,85.333,85.549,169000000.0
2007-10-24 09:30:00,85.557,85.557,85.469,85.521,134800000.0
2007-10-24 09:35:00,85.516,85.814,85.516,85.79,188200000.0
2007-10-24 09:40:00,85.819,85.848,85.669,85.775,205600000.0
2007-10-24 09:45:00,85.766,85.779,85.707,85.732,87800000.0
2007-10-24 09:50:00,85.7,85.783,85.7,85.779,173400000.0
2007-10-24 09:55:00,85.781,85.848,85.733,85.848,177600000.0
2007-10-24 10:00:00,85.851,85.86,85.804,85.804,201400000.0
2007-10-24 10:05:00,85.799,85.812,85.761,85.796,177600000.0
2007-10-24 10:10:00,85.794,85.801,85.754,85.767,234000000.0
2007-10-24 10:15:00,85.787,85.818,85.786,85.817,148800000.0
2007-10-24 10:20:00,85.822,85.905,85.805,85.903,144400000.0
2007-10-24 10:25:00,85.902,85.908,85.863,85.863,259400000.0
2007-10-24 10:30:00,85.89,86.041,85.89,86.014,158400000.0
2007-10-24 10:35:00,86.0,86.0,85.887,85.887,88000000.0
2007-10-24 10:40:00,85.88,85.891,85.84,85.84,156200000.0
2007-10-24 10:45:00,85.803,85.806,85.748,85.748,141000000.0
2007-10-24 10:50:00,85.753,85.772,85.711,85.75,277200000.0
2007-10-24 10:55:00,85.73,85.779,85.72,85.757,210000000.0
2007-10-24 11:00:00,85.724,85.791,85.724,85.778,147600000.0
2007-10-24 11:05:00,85.78,85.81,85.772,85.802,195600000.0
2007-10-24 11:10:00,85.795,85.798,85.744,85.789,228400000.0
2007-10-24 11:15:00,85.801,86.001,85.801,86.001,212200000.0
2007-10-24 11:20:00,85.993,85.993,85.917,85.973,221200000.0
2007-10-24 11:25:00,85.957,85.958,85.92,85.928,160400000.0
2007-10-24 11:30:00,85.937,85.938,85.872,85.885,124200000.0
2007-10-24 11:35:00,85.88,85.967,85.879,85.967,140200000.0
2007-10-24 11:40:00,85.971,86.003,85.955,85.987,174800000.0
2007-10-24 11:45:00,85.983,86.008,85.973,85.981,172600000.0
2007-10-24 11:50:00,85.991,86.031,85.991,86.031,203600000.0
2007-10-24 11:55:00,86.024,86.037,86.01,86.024,222800000.0
2007-10-24 12:00:00,86.0,86.022,85.964,85.999,144000000.0
2007-10-24 12:05:00,85.976,85.985,85.883,85.921,127400000.0
2007-10-24 12:10:00,85.913,85.928,85.86,85.867,99200000.0
2007-10-24 12:15:00,85.857,85.865,85.751,85.786,157200000.0
2007-10-24 12:20:00,85.786,85.858,85.767,85.845,192600000.0
2007-10-24 12:25:00,85.844,85.899,85.749,85.763,258600000.0
2007-10-24 12:30:00,85.847,85.887,85.768,85.801,212000000.0
2007-10-24 12:35:00,85.814,85.872,85.796,85.872,126800000.0
2007-10-24 12:40:00,85.868,85.888,85.843,85.882,120000000.0
2007-10-24 12:45:00,85.893,85.894,85.831,85.846,159800000.0
2007-10-24 12:50:00,85.825,85.83,85.762,85.762,86400000.0
2007-10-24 12:55:00,85.757,85.855,85.746,85.849,90400000.0
2007-10-24 13:00:00,85.844,85.844,85.773,85.788,75200000.0
2007-10-24 13:05:00,85.781,85.79,85.708,85.72,103400000.0
2007-10-24 13:10:00,85.726,85.768,85.716,85.735,88400000.0
2007-10-24 13:15:00,85.728,85.757,85.693,85.751,120000000.0
2007-10-24 13:20:00,85.751,85.756,85.69,85.7,107200000.0
2007-10-24 13:25:00,85.694,85.741,85.64,85.722,139600000.0
2007-10-24 13:30:00,85.737,85.992,85.667,85.885,90000000.0
2007-10-24 13:35:00,85.883,85.883,85.7,85.739,138000000.0
2007-10-24 13:40:00,85.751,86.025,85.751,86.025,96000000.0
2007-10-24 13:45:00,86.028,86.028,85.85,85.86,102800000.0
2007-10-24 13:50:00,85.852,85.861,85.782,85.833,149800000.0
2007-10-24 13:55:00,85.837,85.898,85.837,85.886,120000000.0
2007-10-24 14:00:00,85.887,85.907,85.82,85.876,104200000.0
2007-10-24 14:05:00,85.874,85.901,85.85,85.883,91200000.0
2007-10-24 14:10:00,85.857,85.857,85.811,85.834,88000000.0
2007-10-24 14:15:00,85.837,85.898,85.828,85.833,127800000.0
2007-10-24 14:20:00,85.812,85.853,85.81,85.824,116800000.0
2007-10-24 14:25:00,85.826,85.859,85.811,85.85,67200000.0
2007-10-24 14:30:00,85.844,85.909,85.733,85.909,75600000.0
2007-10-24 14:35:00,85.908,85.924,85.841,85.849,65600000.0
2007-10-24 14:40:00,85.861,85.861,85.804,85.85,70800000.0
2007-10-24 14:45:00,85.824,85.95,85.824,85.95,70400000.0
2007-10-24 14:50:00,85.975,85.98,85.949,85.962,68800000.0
2007-10-24 14:55:00,85.97,86.086,85.97,86.051,66600000.0
2007-10-24 15:00:00,86.052,86.22,86.052,86.137,72800000.0
2007-10-24 15:05:00,86.138,86.356,86.138,86.194,60800000.0
2007-10-24 15:10:00,86.182,86.22,86.129,86.207,68200000.0
2007-10-24 15:15:00,86.199,86.232,86.181,86.221,74000000.0
2007-10-24 15:20:00,86.239,86.239,86.129,86.208,67200000.0
2007-10-24 15:25:00,86.206,86.211,86.124,86.124,70400000.0
2007-10-24 15:30:00,86.129,86.133,86.021,86.045,64000000.0
2007-10-24 15:35:00,86.063,86.15,86.002,86.061,73600000.0
2007-10-24 15:40:00,86.073,86.246,86.057,86.22,71400000.0
2007-10-24 15:45:00,86.216,86.335,86.214,86.295,60000000.0
2007-10-24 15:50:00,86.285,86.331,86.235,86.312,67200000.0
2007-10-24 15:55:00,86.317,86.355,86.273,86.295,65600000.0
2007-10-24 16:00:00,86.162,86.162,85.964,86.067,64400000.0
2007-10-24 16:05:00,86.057,86.149,86.001,86.006,65600000.0
2007-10-24 16:10:00,86.017,86.028,85.802,85.872,67000000.0
2007-10-24 16:15:00,85.879,85.966,85.85,85.957,67600000.0
2007-10-24 16:20:00,85.965,86.096,85.965,86.078,56400000.0
2007-10-24 16:25:00,86.066,86.066,85.982,86.033,68200000.0
2007-10-24 16:30:00,86.002,86.046,85.956,86.014,71400000.0
2007-10-24 16:35:00,86.004,86.027,85.92,85.927,63400000.0
2007-10-24 16:40:00,85.932,85.932,85.721,85.787,66400000.0
2007-10-24 16:45:00,85.822,85.881,85.691,85.697,67200000.0
2007-10-24 16:50:00,85.701,85.766,85.54,85.54,81600000.0
2007-10-24 16:55:00,85.509,85.659,85.5,85.659,68800000.0
2007-10-24 17:00:00,85.642,85.733,85.544,85.722,68800000.0
2007-10-24 17:05:00,85.742,85.774,85.474,85.474,73600000.0
2007-10-24 17:10:00,85.444,85.444,85.344,85.347,62800000.0
2007-10-24 17:15:00,85.391,85.489,85.184,85.201,64000000.0
2007-10-24 17:20:00,85.203,85.302,85.194,85.232,57600000.0
2007-10-24 17:25:00,85.27,85.426,85.255,85.415,65400000.0
2007-10-24 17:30:00,85.455,85.455,85.334,85.372,59600000.0
2007-10-24 17:35:00,85.339,85.5,85.317,85.5,68200000.0
2007-10-24 17:40:00,85.524,85.541,85.428,85.463,59200000.0
2007-10-24 17:45:00,85.476,85.58,85.442,85.58,65000000.0
2007-10-24 17:50:00,85.608,85.694,85.592,85.66,67200000.0
2007-10-24 17:55:00,85.621,85.621,85.509,85.581,62400000.0
2007-10-24 18:00:00,85.568,85.568,85.401,85.46,78200000.0
2007-10-24 18:05:00,85.488,85.641,85.488,85.641,67200000.0
2007-10-24 18:10:00,85.662,85.753,85.662,85.744,60600000.0
2007-10-24 18:15:00,85.736,85.776,85.714,85.725,67600000.0
2007-10-24 18:20:00,85.72,85.723,85.635,85.695,67600000.0
2007-10-24 18:25:00,85.681,85.702,85.668,85.686,64000000.0
2007-10-24 18:30:00,85.674,85.738,85.668,85.67,59200000.0
2007-10-24 18:35:00,85.639,85.643,85.567,85.567,70800000.0
2007-10-24 18:40:00,85.567,85.634,85.567,85.632,62400000.0
2007-10-24 18:45:00,85.647,85.655,85.604,85.644,60800000.0
2007-10-24 18:50:00,85.636,85.636,85.488,85.488,67200000.0
2007-10-24 18:55:00,85.492,85.496,85.437,85.456,67200000.0
2007-10-24 19:00:00,85.473,85.503,85.44,85.448,63400000.0
2007-10-24 19:05:00,85.44,85.566,85.44,85.563,72000000.0
2007-10-24 19:10:00,85.582,85.595,85.558,85.572,68800000.0
2007-10-24 19:15:00,85.576,85.612,85.504,85.516,71400000.0
2007-10-24 19:20:00,85.506,85.515,85.42,85.442,73600000.0
2007-10-24 19:25:00,85.435,85.508,85.405,85.507,64000000.0
2007-10-24 19:30:00,85.532,85.537,85.487,85.502,64000000.0
2007-10-24 19:35:00,85.486,85.507,85.432,85.44,73600000.0
2007-10-24 19:40:00,85.43,85.456,85.399,85.414,71800000.0
2007-10-24 19:45:00,85.387,85.42,85.374,85.378,64000000.0
2007-10-24 19:50:00,85.391,85.399,85.366,85.382,60800000.0
2007-10-24 19:55:00,85.384,85.391,85.341,85.391,65600000.0
2007-10-24 20:00:00,85.391,85.398,85.24,85.251,64800000.0
2007-10-24 20:05:00,85.25,85.331,85.242,85.266,61800000.0
2007-10-24 20:10:00,85.262,85.301,85.236,85.278,68800000.0
2007-10-24 20:15:00,85.299,85.358,85.295,85.352,60800000.0
2007-10-24 20:20:00,85.37,85.501,85.37,85.459,61800000.0
2007-10-24 20:25:00,85.456,85.597,85.43,85.594,70400000.0
2007-10-24 20:30:00,85.611,85.766,85.611,85.766,73600000.0
2007-10-24 20:35:00,85.77,85.778,85.691,85.719,72400000.0
2007-10-24 20:40:00,85.703,85.751,85.676,85.676,55800000.0
2007-10-24 20:45:00,85.653,85.717,85.584,85.717,60800000.0
2007-10-24 20:50:00,85.713,85.752,85.693,85.726,57600000.0
2007-10-24 20:55:00,85.729,85.868,85.712,85.868,72000000.0
2007-10-24 21:00:00,85.868,85.968,85.81,85.963,60800000.0
2007-10-24 21:05:00,85.931,85.936,85.874,85.918,72000000.0
2007-10-24 21:10:00,85.976,86.164,85.976,86.164,66600000.0
2007-10-24 21:15:00,86.165,86.165,86.063,86.063,68000000.0
2007-10-24 21:20:00,86.054,86.073,85.983,85.983,64000000.0
2007-10-24 21:25:00,85.967,86.077,85.943,86.077,67200000.0
2007-10-24 21:30:00,86.063,86.079,85.95,85.95,52800000.0
2007-10-24 21:35:00,85.946,85.96,85.876,85.937,69800000.0
2007-10-24 21:40:00,85.915,86.032,85.915,86.032,58600000.0
2007-10-24 21:45:00,86.032,86.047,85.935,86.017,62400000.0
2007-10-24 21:50:00,86.018,86.072,86.018,86.063,65600000.0
2007-10-24 21:55:00,86.071,86.135,86.065,86.091,55400000.0
2007-10-24 22:00:00,86.09,86.102,85.99,85.99,61800000.0
2007-10-24 22:05:00,86.041,86.049,85.945,85.994,64000000.0
2007-10-24 22:10:00,86.002,86.095,86.002,86.095,61800000.0
2007-10-24 22:15:00,86.094,86.169,86.086,86.124,62400000.0
2007-10-24 22:20:00,86.148,86.17,86.139,86.162,63400000.0
2007-10-24 22:25:00,86.152,86.198,86.148,86.18,61800000.0
2007-10-24 22:30:00,86.142,86.188,86.128,86.177,62400000.0
2007-10-24 22:35:00,86.168,86.215,86.155,86.208,61800000.0
2007-10-24 22:40:00,86.211,86.212,86.144,86.183,60800000.0
2007-10-24 22:45:00,86.184,86.207,86.149,86.184,70400000.0
2007-10-24 22:50:00,86.184,86.262,86.176,86.262,61800000.0
2007-10-24 22:55:00,86.265,86.301,86.19,86.19,53800000.0
2007-10-24 23:00:00,86.173,86.173,86.101,86.148,67200000.0
2007-10-24 23:05:00,86.145,86.24,86.144,86.19,60200000.0
2007-10-24 23:10:00,86.19,86.248,86.174,86.248,57800000.0
2007-10-24 23:15:00,86.234,86.241,86.192,86.222,56000000.0
2007-10-24 23:20:00,86.198,86.211,86.16,86.18,60800000.0
2007-10-24 23:25:00,86.164,86.164,86.068,86.136,67200000.0
2007-10-24 23:30:00,86.145,86.157,86.115,86.157,62800000.0
2007-10-24 23:35:00,86.168,86.179,86.052,86.142,63400000.0
2007-10-24 23:40:00,86.139,86.168,86.105,86.168,64400000.0
2007-10-24 23:45:00,86.168,86.232,86.168,86.223,62400000.0
2007-10-24 23:50:00,86.221,86.258,86.211,86.24,61800000.0
2007-10-24 23:55:00,86.247,86.264,86.152,86.152,64000000.0
2007-10-25 00:00:00,86.157,86.213,86.155,86.185,57600000.0
2007-10-25 00:05:00,86.201,86.227,86.183,86.191,57000000.0
2007-10-25 00:10:00,86.235,86.269,86.23,86.26,57600000.0
2007-10-25 00:15:00,86.245,86.249,86.208,86.232,60800000.0
2007-10-25 00:20:00,86.23,86.271,86.185,86.262,70400000.0
2007-10-25 00:25:00,86.259,86.261,86.147,86.207,49600000.0
2007-10-25 00:30:00,86.189,86.192,86.151,86.163,72400000.0
2007-10-25 00:35:00,86.157,86.161,86.122,86.137,60800000.0
2007-10-25 00:40:00,86.143,86.202,86.136,86.202,68800000.0
2007-10-25 00:45:00,86.2,86.257,86.196,86.248,56000000.0
2007-10-25 00:50:00,86.259,86.358,86.259,86.33,62400000.0
2007-10-25 00:55:00,86.316,86.378,86.256,86.333,64000000.0
2007-10-25 01:00:00,86.32,86.322,86.202,86.202,48000000.0
2007-10-25 01:05:00,86.185,86.21,86.094,86.198,55400000.0
2007-10-25 01:10:00,86.189,86.221,86.178,86.215,53800000.0
2007-10-25 01:15:00,86.215,86.23,86.164,86.23,54800000.0
2007-10-25 01:20:00,86.227,86.236,86.183,86.217,67200000.0
2007-10-25 01:25:00,86.21,86.213,86.104,86.104,65600000.0
2007-10-25 01:30:00,86.097,86.106,86.009,86.046,57000000.0
2007-10-25 01:35:00,86.047,86.097,85.941,86.097,65600000.0
2007-10-25 01:40:00,86.101,86.101,86.008,86.054,59600000.0
2007-10-25 01:45:00,86.036,86.036,85.947,85.953,57600000.0
2007-10-25 01:50:00,85.945,85.958,85.923,85.937,62400000.0
2007-10-25 01:55:00,85.938,85.968,85.914,85.965,68800000.0
2007-10-25 02:00:00,85.969,85.98,85.922,85.971,59400000.0
2007-10-25 02:05:00,85.982,86.052,85.981,86.003,73600000.0
2007-10-25 02:10:00,85.994,85.994,85.955,85.969,67200000.0
2007-10-25 02:15:00,85.961,85.961,85.878,85.901,56400000.0
2007-10-25 02:20:00,85.902,85.902,85.86,85.877,67200000.0
2007-10-25 02:25:00,85.881,85.887,85.869,85.876,69200000.0
2007-10-25 02:30:00,85.875,86.02,85.871,85.993,59200000.0
2007-10-25 02:35:00,85.968,85.974,85.93,85.931,61200000.0
2007-10-25 02:40:00,85.937,85.99,85.933,85.976,71400000.0
2007-10-25 02:45:00,85.973,85.993,85.953,85.989,67600000.0
2007-10-25 02:50:00,85.989,85.989,85.873,85.936,66600000.0
2007-10-25 02:55:00,85.932,85.958,85.848,85.848,60800000.0
2007-10-25 03:00:00,85.849,85.88,85.834,85.88,62400000.0
2007-10-25 03:05:00,85.88,85.899,85.842,85.891,63400000.0
2007-10-25 03:10:00,85.896,85.942,85.896,85.905,64400000.0
2007-10-25 03:15:00,85.893,85.935,85.881,85.912,71400000.0
2007-10-25 03:20:00,85.909,85.917,85.891,85.902,72000000.0
2007-10-25 03:25:00,85.903,85.951,85.893,85.95,68800000.0
2007-10-25 03:30:00,85.965,85.965,85.933,85.946,78800000.0
2007-10-25 03:35:00,85.954,85.978,85.933,85.954,70800000.0
2007-10-25 03:40:00,85.97,86.026,85.963,86.026,56000000.0
2007-10-25 03:45:00,86.016,86.061,86.005,86.057,60800000.0
2007-10-25 03:50:00,86.043,86.199,86.036,86.163,51200000.0
2007-10-25 03:55:00,86.146,86.146,86.073,86.113,64000000.0
2007-10-25 04:00:00,86.117,86.184,86.07,86.184,64400000.0
2007-10-25 04:05:00,86.194,86.267,86.162,86.267,60800000.0
2007-10-25 04:10:00,86.288,86.302,86.152,86.152,70400000.0
2007-10-25 04:15:00,86.157,86.157,86.066,86.087,90000000.0
2007-10-25 04:20:00,86.073,86.11,86.007,86.026,64000000.0
2007-10-25 04:25:00,86.018,86.018,85.959,85.999,75200000.0
2007-10-25 04:30:00,85.988,85.991,85.927,85.973,68800000.0
2007-10-25 04:35:00,85.979,85.984,85.939,85.941,65000000.0
2007-10-25 04:40:00,85.926,85.954,85.926,85.948,65600000.0
2007-10-25 04:45:00,85.947,85.948,85.917,85.928,64000000.0
2007-10-25 04:50:00,85.909,85.913,85.869,85.886,92200000.0
2007-10-25 04:55:00,85.892,85.932,85.89,85.92,76200000.0
2007-10-25 05:00:00,85.897,85.928,85.896,85.919,80400000.0
2007-10-25 05:05:00,85.922,85.959,85.886,85.886,57400000.0
2007-10-25 05:10:00,85.87,85.922,85.87,85.915,68800000.0
2007-10-25 05:15:00,85.915,85.922,85.892,85.907,74600000.0
2007-10-25 05:20:00,85.905,85.936,85.892,85.932,86400000.0
2007-10-25 05:25:00,85.939,85.939,85.898,85.916,66000000.0
2007-10-25 05:30:00,85.91,85.919,85.847,85.849,67200000.0
2007-10-25 05:35:00,85.808,85.813,85.737,85.737,60800000.0
2007-10-25 05:40:00,85.772,85.785,85.671,85.735,56000000.0
2007-10-25 05:45:00,85.743,85.745,85.694,85.717,62800000.0
2007-10-25 05:50:00,85.726,85.742,85.712,85.73,68800000.0
2007-10-25 05:55:00,85.753,85.793,85.753,85.758,73600000.0
2007-10-25 06:00:00,85.758,85.775,85.724,85.732,73000000.0
2007-10-25 06:05:00,85.739,85.81,85.735,85.807,63800000.0
2007-10-25 06:10:00,85.791,85.823,85.791,85.816,89600000.0
2007-10-25 06:15:00,85.821,85.895,85.774,85.895,63400000.0
2007-10-25 06:20:00,85.906,85.914,85.785,85.914,67200000.0
2007-10-25 06:25:00,85.915,85.941,85.88,85.882,72000000.0
2007-10-25 06:30:00,85.876,85.878,85.809,85.819,101800000.0
2007-10-25 06:35:00,85.788,85.802,85.717,85.717,68800000.0
2007-10-25 06:40:00,85.767,85.793,85.762,85.792,66600000.0
2007-10-25 06:45:00,85.789,85.806,85.762,85.789,67200000.0
2007-10-25 06:50:00,85.813,85.821,85.785,85.806,68600000.0
2007-10-25 06:55:00,85.814,85.854,85.803,85.828,73600000.0
2007-10-25 07:00:00,85.836,85.858,85.803,85.815,64000000.0
2007-10-25 07:05:00,85.814,85.848,85.814,85.847,81600000.0
2007-10-25 07:10:00,85.853,85.874,85.81,85.813,68200000.0
2007-10-25 07:15:00,85.807,85.835,85.789,85.818,61800000.0
2007-10-25 07:20:00,85.833,85.878,85.831,85.868,62800000.0
2007-10-25 07:25:00,85.857,85.883,85.846,85.868,75200000.0
2007-10-25 07:30:00,85.859,85.865,85.792,85.859,64000000.0
2007-10-25 07:35:00,85.865,85.888,85.84,85.844,78400000.0
2007-10-25 07:40:00,85.859,85.909,85.846,85.886,102800000.0
2007-10-25 07:45:00,85.892,85.919,85.833,85.883,71800000.0
2007-10-25 07:50:00,85.906,85.927,85.883,85.927,90600000.0
2007-10-25 07:55:00,85.937,85.942,85.914,85.914,92200000.0
2007-10-25 08:00:00,85.916,85.966,85.899,85.953,63800000.0
2007-10-25 08:05:00,85.95,85.952,85.921,85.929,67200000.0
2007-10-25 08:10:00,85.938,86.016,85.938,86.014,91600000.0
2007-10-25 08:15:00,86.001,86.086,85.996,86.074,47400000.0
2007-10-25 08:20:00,86.083,86.107,86.083,86.098,68200000.0
2007-10-25 08:25:00,86.092,86.261,86.077,86.261,61200000.0
2007-10-25 08:30:00,86.272,86.272,86.171,86.209,92600000.0
2007-10-25 08:35:00,86.188,86.216,86.133,86.216,110800000.0
2007-10-25 08:40:00,86.217,86.232,86.136,86.137,85800000.0
2007-10-25 08:45:00,86.129,86.139,85.996,86.058,78400000.0
2007-10-25 08:50:00,86.051,86.051,86.014,86.024,147600000.0
2007-10-25 08:55:00,86.027,86.089,85.984,86.089,109600000.0
2007-10-25 09:00:00,86.088,86.13,86.055,86.101,121200000.0
2007-10-25 09:05:00,86.106,86.151,86.093,86.148,127400000.0
2007-10-25 09:10:00,86.141,86.223,86.123,86.158,93200000.0
2007-10-25 09:15:00,86.151,86.207,86.138,86.151,295400000.0
2007-10-25 09:20:00,86.146,86.163,86.133,86.149,274600000.0
2007-10-25 09:25:00,86.152,86.185,86.152,86.165,169000000.0
2007-10-25 09:30:00,86.159,86.159,86.091,86.091,135400000.0
2007-10-25 09:35:00,86.066,86.21,86.066,86.207,188200000.0
2007-10-25 09:40:00,86.199,86.211,86.164,86.178,205800000.0
2007-10-25 09:45:00,86.154,86.154,86.106,86.136,87400000.0
2007-10-25 09:50:00,86.139,86.139,86.101,86.114,173600000.0
2007-10-25 09:55:00,86.118,86.197,86.118,86.197,177600000.0
2007-10-25 10:00:00,86.196,86.233,86.175,86.233,201200000.0
2007-10-25 10:05:00,86.25,86.341,86.245,86.34,177600000.0
2007-10-25 10:10:00,86.372,86.433,86.367,86.375,232200000.0
2007-10-25 10:15:00,86.365,86.373,86.27,86.278,148000000.0
2007-10-25 10:20:00,86.279,86.282,86.228,86.269,143400000.0
2007-10-25 10:25:00,86.273,86.287,86.194,86.194,258600000.0
2007-10-25 10:30:00,86.193,86.243,86.188,86.214,157800000.0
2007-10-25 10:35:00,86.214,86.255,86.209,86.254,87800000.0
2007-10-25 10:40:00,86.259,86.307,86.245,86.297,156200000.0
2007-10-25 10:45:00,86.298,86.349,86.298,86.337,140600000.0
2007-10-25 10:50:00,86.336,86.376,86.333,86.341,276200000.0
2007-10-25 10:55:00,86.349,86.36,86.311,86.311,209000000.0
2007-10-25 11:00:00,86.336,86.341,86.283,86.303,147600000.0
2007-10-25 11:05:00,86.315,86.343,86.292,86.34,195200000.0
2007-10-25 11:10:00,86.346,86.398,86.331,86.34,230200000.0
2007-10-25 11:15:00,86.33,86.33,86.284,86.293,210400000.0
2007-10-25 11:20:00,86.297,86.305,86.259,86.269,221200000.0
2007-10-25 11:25:00,86.257,86.308,86.243,86.306,158200000.0
2007-10-25 11:30:00,86.31,86.355,86.284,86.322,124200000.0
2007-10-25 11:35:00,86.312,86.317,86.278,86.293,141200000.0
2007-10-25 11:40:00,86.3,86.325,86.286,86.295,176400000.0
2007-10-25 11:45:00,86.297,86.393,86.297,86.393,172800000.0
2007-10-25 11:50:00,86.402,86.463,86.366,86.37,205200000.0
2007-10-25 11:55:00,86.359,86.378,86.336,86.339,222800000.0
2007-10-25 12:00:00,86.356,86.452,86.35,86.441,144000000.0
2007-10-25 12:05:00,86.44,86.488,86.428,86.447,127400000.0
2007-10-25 12:10:00,86.436,86.458,86.416,86.456,99200000.0
2007-10-25 12:15:00,86.463,86.473,86.423,86.473,158800000.0
2007-10-25 12:20:00,86.468,86.528,86.441,86.5,191400000.0
2007-10-25 12:25:00,86.488,86.584,86.412,86.475,258600000.0
2007-10-25 12:30:00,86.544,86.551,86.434,86.436,211600000.0
2007-10-25 12:35:00,86.442,86.476,86.428,86.471,126400000.0
2007-10-25 12:40:00,86.458,86.458,86.416,86.45,120000000.0
2007-10-25 12:45:00,86.453,86.553,86.453,86.522,164600000.0
2007-10-25 12:50:00,86.513,86.544,86.489,86.522,85800000.0
2007-10-25 12:55:00,86.51,86.543,86.496,86.536,91200000.0
2007-10-25 13:00:00,86.547,86.562,86.53,86.556,75200000.0
2007-10-25 13:05:00,86.55,86.579,86.529,86.578,103400000.0
2007-10-25 13:10:00,86.584,86.742,86.584,86.731,89600000.0
2007-10-25 13:15:00,86.728,86.82,86.728,86.811,119800000.0
2007-10-25 13:20:00,86.823,86.921,86.823,86.907,107600000.0
2007-10-25 13:25:00,86.909,86.933,86.858,86.865,140800000.0
2007-10-25 13:30:00,86.855,86.855,86.719,86.72,91600000.0
2007-10-25 13:35:00,86.723,86.739,86.701,86.717,139200000.0
2007-10-25 13:40:00,86.711,86.715,86.658,86.699,95400000.0
2007-10-25 13:45:00,86.704,86.742,86.663,86.687,102400000.0
2007-10-25 13:50:00,86.692,86.721,86.682,86.687,150800000.0
2007-10-25 13:55:00,86.687,86.697,86.65,86.658,120000000.0
2007-10-25 14:00:00,86.648,86.653,86.563,86.565,104000000.0
2007-10-25 14:05:00,86.552,86.563,86.527,86.548,90600000.0
2007-10-25 14:10:00,86.543,86.569,86.528,86.532,88000000.0
2007-10-25 14:15:00,86.531,86.547,86.522,86.547,127200000.0
2007-10-25 14:20:00,86.568,86.599,86.536,86.539,116800000.0
2007-10-25 14:25:00,86.512,86.512,86.322,86.335,67200000.0
2007-10-25 14:30:00,86.287,86.342,86.166,86.342,74600000.0
2007-10-25 14:35:00,86.367,86.367,86.303,86.337,64400000.0
2007-10-25 14:40:00,86.382,86.638,86.382,86.638,70400000.0
2007-10-25 14:45:00,86.64,86.77,86.635,86.697,70400000.0
2007-10-25 14:50:00,86.645,86.822,86.589,86.822,68800000.0
2007-10-25 14:55:00,86.869,86.888,86.77,86.82,67400000.0
2007-10-25 15:00:00,86.829,86.944,86.829,86.922,72000000.0
2007-10-25 15:05:00,86.905,86.917,86.834,86.907,61200000.0
2007-10-25 15:10:00,86.902,86.95,86.902,86.934,68600000.0
2007-10-25 15:15:00,86.926,86.957,86.889,86.91,74000000.0
2007-10-25 15:20:00,86.903,86.903,86.762,86.858,66600000.0
2007-10-25 15:25:00,86.84,86.858,86.812,86.817,70400000.0
2007-10-25 15:30:00,86.816,86.816,86.675,86.687,64000000.0
2007-10-25 15:35:00,86.668,86.672,86.538,86.601,71800000.0
2007-10-25 15:40:00,86.579,86.71,86.56,86.707,71400000.0
2007-10-25 15:45:00,86.705,86.709,86.652,86.68,58600000.0
2007-10-25 15:50:00,86.686,86.718,86.598,86.625,66600000.0
2007-10-25 15:55:00,86.63,86.657,86.588,86.589,65600000.0
2007-10-25 16:00:00,86.641,86.799,86.641,86.799,64000000.0
2007-10-25 16:05:00,86.845,87.039,86.845,86.878,65600000.0
2007-10-25 16:10:00,86.903,87.104,86.903,87.104,67200000.0
2007-10-25 16:15:00,87.101,87.168,87.048,87.165,67200000.0
2007-10-25 16:20:00,87.192,87.192,87.037,87.037,57000000.0
2007-10-25 16:25:00,87.018,87.029,86.948,86.969,68800000.0
2007-10-25 16:30:00,86.994,86.994,86.92,86.923,72000000.0
2007-10-25 16:35:00,86.925,86.967,86.92,86.955,63400000.0
2007-10-25 16:40:00,86.939,86.951,86.926,86.94,65600000.0
2007-10-25 16:45:00,86.956,86.982,86.939,86.976,67200000.0
2007-10-25 16:50:00,86.985,87.015,86.947,86.974,81600000.0
2007-10-25 16:55:00,86.965,86.976,86.924,86.976,69200000.0
2007-10-25 17:00:00,86.964,86.972,86.858,86.897,69200000.0
2007-10-25 17:05:00,86.883,86.883,86.825,86.865,73000000.0
2007-10-25 17:10:00,86.872,86.895,86.839,86.852,61800000.0
2007-10-25 17:15:00,86.853,86.853,86.774,86.8,63400000.0
2007-10-25 17:20:00,86.803,86.828,86.727,86.818,57000000.0
2007-10-25 17:25:00,86.827,86.856,86.788,86.831,65600000.0
2007-10-25 17:30:00,86.838,86.988,86.838,86.988,58000000.0
2007-10-25 17:35:00,86.983,87.001,86.844,86.846,68600000.0
2007-10-25 17:40:00,86.85,86.918,86.84,86.912,59200000.0
2007-10-25 17:45:00,86.937,86.954,86.919,86.93,65600000.0
2007-10-25 17:50:00,86.922,86.922,86.824,86.862,67000000.0
2007-10-25 17:55:00,86.88,86.884,86.749,86.767,62400000.0
2007-10-25 18:00:00,86.774,86.794,86.676,86.777,77800000.0
2007-10-25 18:05:00,86.803,86.803,86.729,86.738,68000000.0
2007-10-25 18:10:00,86.739,86.745,86.691,86.695,61200000.0
2007-10-25 18:15:00,86.688,86.725,86.688,86.708,67200000.0
2007-10-25 18:20:00,86.699,86.817,86.66,86.813,68800000.0
2007-10-25 18:25:00,86.823,86.847,86.811,86.837,64400000.0
2007-10-25 18:30:00,86.833,86.849,86.767,86.801,59200000.0
2007-10-25 18:35:00,86.797,86.813,86.734,86.774,70400000.0
2007-10-25 18:40:00,86.774,86.784,86.73,86.748,62800000.0
2007-10-25 18:45:00,86.758,86.823,86.743,86.803,60800000.0
2007-10-25 18:50:00,86.803,86.91,86.791,86.889,67200000.0
2007-10-25 18:55:00,86.889,86.913,86.83,86.83,67000000.0
2007-10-25 19:00:00,86.814,86.847,86.796,86.796,64400000.0
2007-10-25 19:05:00,86.78,86.795,86.596,86.619,72400000.0
2007-10-25 19:10:00,86.613,86.654,86.602,86.602,68800000.0
2007-10-25 19:15:00,86.591,86.622,86.499,86.514,71400000.0
2007-10-25 19:20:00,86.507,86.507,86.362,86.39,73600000.0
2007-10-25 19:25:00,86.408,86.505,86.408,86.505,64400000.0
2007-10-25 19:30:00,86.496,86.58,86.496,86.51,62800000.0
2007-10-25 19:35:00,86.519,86.592,86.519,86.532,73600000.0
2007-10-25 19:40:00,86.51,86.577,86.492,86.567,70200000.0
2007-10-25 19:45:00,86.56,86.603,86.506,86.518,64000000.0
2007-10-25 19:50:00,86.545,86.545,86.463,86.469,61200000.0
2007-10-25 19:55:00,86.464,86.473,86.395,86.411,65600000.0
2007-10-25 20:00:00,86.425,86.425,86.253,86.295,64000000.0
2007-10-25 20:05:00,86.316,86.364,86.305,86.362,62400000.0
2007-10-25 20:10:00,86.351,86.427,86.35,86.427,68800000.0
2007-10-25 20:15:00,86.431,86.435,86.401,86.435,60800000.0
2007-10-25 20:20:00,86.443,86.603,86.435,86.561,62400000.0
2007-10-25 20:25:00,86.594,86.639,86.573,86.624,69200000.0
2007-10-25 20:30:00,86.629,86.636,86.497,86.556,73600000.0
2007-10-25 20:35:00,86.584,86.647,86.555,86.637,72000000.0
2007-10-25 20:40:00,86.645,86.651,86.592,86.592,55400000.0
2007-10-25 20:45:00,86.581,86.602,86.527,86.593,60800000.0
2007-10-25 20:50:00,86.582,86.663,86.574,86.608,57400000.0
2007-10-25 20:55:00,86.626,86.83,86.618,86.829,72400000.0
2007-10-25 21:00:00,86.804,86.808,86.753,86.754,60800000.0
2007-10-25 21:05:00,86.729,86.778,86.656,86.656,72000000.0
2007-10-25 21:10:00,86.658,86.746,86.653,86.726,64000000.0
2007-10-25 21:15:00,86.724,86.777,86.718,86.776,68800000.0
2007-10-25 21:20:00,86.758,86.766,86.732,86.743,63800000.0
2007-10-25 21:25:00,86.732,86.765,86.717,86.751,67200000.0
2007-10-25 21:30:00,86.751,86.751,86.675,86.681,52800000.0
2007-10-25 21:35:00,86.684,86.699,86.673,86.691,70200000.0
2007-10-25 21:40:00,86.689,86.775,86.689,86.739,70400000.0
2007-10-25 21:45:00,86.741,86.742,86.587,86.669,62400000.0
2007-10-25 21:50:00,86.665,86.682,86.637,86.682,65600000.0
2007-10-25 21:55:00,86.677,86.686,86.644,86.679,64000000.0
2007-10-25 22:00:00,86.667,86.683,86.553,86.608,62400000.0
2007-10-25 22:05:00,86.66,86.67,86.646,86.67,64000000.0
2007-10-25 22:10:00,86.674,86.749,86.674,86.749,62400000.0
2007-10-25 22:15:00,86.768,86.839,86.768,86.825,61200000.0
2007-10-25 22:20:00,86.829,86.878,86.823,86.878,64400000.0
2007-10-25 22:25:00,86.874,86.897,86.857,86.88,62800000.0
2007-10-25 22:30:00,86.878,86.906,86.856,86.869,62800000.0
2007-10-25 22:35:00,86.856,86.863,86.837,86.846,62200000.0
2007-10-25 22:40:00,86.854,86.904,86.833,86.895,69800000.0
2007-10-25 22:45:00,86.898,86.921,86.871,86.921,62400000.0
2007-10-25 22:50:00,86.901,86.935,86.889,86.926,63200000.0
2007-10-25 22:55:00,86.933,86.942,86.921,86.921,64000000.0
2007-10-25 23:00:00,86.916,86.945,86.913,86.945,67200000.0
2007-10-25 23:05:00,86.938,86.943,86.922,86.922,60800000.0
2007-10-25 23:10:00,86.927,86.962,86.916,86.944,69800000.0
2007-10-25 23:15:00,86.908,86.921,86.892,86.912,56000000.0
2007-10-25 23:20:00,86.919,86.919,86.868,86.874,61200000.0
2007-10-25 23:25:00,86.865,86.927,86.784,86.898,67200000.0
2007-10-25 23:30:00,86.902,86.92,86.887,86.901,62400000.0
2007-10-25 23:35:00,86.903,86.93,86.835,86.922,64000000.0
2007-10-25 23:40:00,86.913,86.921,86.874,86.879,63400000.0
2007-10-25 23:45:00,86.883,86.927,86.883,86.912,62800000.0
2007-10-25 23:50:00,86.911,86.916,86.889,86.905,62400000.0
2007-10-25 23:55:00,86.911,86.931,86.897,86.923,64400000.0
2007-10-26 00:00:00,86.917,86.943,86.9,86.9,59400000.0
2007-10-26 00:05:00,86.894,86.928,86.855,86.855,57600000.0
2007-10-26 00:10:00,86.851,86.915,86.84,86.915,57000000.0
2007-10-26 00:15:00,86.918,86.918,86.869,86.884,60800000.0
2007-10-26 00:20:00,86.879,86.892,86.817,86.864,70400000.0
2007-10-26 00:25:00,86.86,86.867,86.792,86.854,49600000.0
2007-10-26 00:30:00,86.851,86.868,86.843,86.848,71400000.0
2007-10-26 00:35:00,86.854,86.877,86.842,86.87,60200000.0
2007-10-26 00:40:00,86.857,86.875,86.85,86.863,68800000.0
2007-10-26 00:45:00,86.846,86.879,86.843,86.879,55800000.0
2007-10-26 00:50:00,86.884,86.889,86.804,86.833,68600000.0
2007-10-26 00:55:00,86.838,86.838,86.719,86.774,64400000.0
2007-10-26 01:00:00,86.742,86.77,86.723,86.723,48000000.0
2007-10-26 01:05:00,86.7,86.706,86.567,86.689,56000000.0
2007-10-26 01:10:00,86.694,86.765,86.691,86.76,53200000.0
2007-10-26 01:15:00,86.747,86.75,86.712,86.731,54400000.0
2007-10-26 01:20:00,86.711,86.718,86.685,86.713,67200000.0
2007-10-26 01:25:00,86.713,86.713,86.673,86.673,66000000.0
2007-10-26 01:30:00,86.671,86.716,86.655,86.714,57000000.0
2007-10-26 01:35:00,86.733,86.826,86.65,86.816,65600000.0
2007-10-26 01:40:00,86.806,86.806,86.727,86.782,53200000.0
2007-10-26 01:45:00,86.805,86.835,86.805,86.82,57600000.0
2007-10-26 01:50:00,86.833,86.887,86.833,86.846,62400000.0
2007-10-26 01:55:00,86.836,86.872,86.826,86.866,68800000.0
2007-10-26 02:00:00,86.873,86.918,86.856,86.918,59200000.0
2007-10-26 02:05:00,86.908,86.91,86.873,86.899,73600000.0
2007-10-26 02:10:00,86.905,86.912,86.88,86.884,67600000.0
2007-10-26 02:15:00,86.885,86.919,86.865,86.866,56000000.0
2007-10-26 02:20:00,86.837,86.89,86.837,86.856,67200000.0
2007-10-26 02:25:00,86.856,86.856,86.808,86.853,68800000.0
2007-10-26 02:30:00,86.858,86.884,86.845,86.86,59200000.0
2007-10-26 02:35:00,86.845,86.86,86.834,86.857,60800000.0
2007-10-26 02:40:00,86.861,86.911,86.847,86.909,72800000.0
2007-10-26 02:45:00,86.916,87.059,86.916,87.04,66600000.0
2007-10-26 02:50:00,87.046,87.086,86.973,87.062,66000000.0
2007-10-26 02:55:00,87.044,87.106,87.03,87.094,60800000.0
2007-10-26 03:00:00,87.081,87.172,87.052,87.172,62400000.0
2007-10-26 03:05:00,87.148,87.202,87.126,87.171,61000000.0
2007-10-26 03:10:00,87.171,87.183,87.062,87.069,64000000.0
2007-10-26 03:15:00,87.068,87.074,87.046,87.047,71800000.0
2007-10-26 03:20:00,87.042,87.094,87.033,87.08,71400000.0
2007-10-26 03:25:00,87.09,87.136,87.09,87.106,68200000.0
2007-10-26 03:30:00,87.119,87.119,87.045,87.096,80400000.0
2007-10-26 03:35:00,87.111,87.112,87.034,87.034,70400000.0
2007-10-26 03:40:00,87.017,87.089,87.007,87.076,55200000.0
2007-10-26 03:45:00,87.074,87.096,87.042,87.06,60200000.0
2007-10-26 03:50:00,87.076,87.134,87.076,87.119,53200000.0
2007-10-26 03:55:00,87.126,87.243,87.115,87.214,64000000.0
2007-10-26 04:00:00,87.172,87.172,87.056,87.131,64800000.0
2007-10-26 04:05:00,87.125,87.125,87.023,87.025,60200000.0
2007-10-26 04:10:00,87.038,87.053,87.034,87.043,70400000.0
2007-10-26 04:15:00,87.058,87.061,87.027,87.053,91600000.0
2007-10-26 04:20:00,87.055,87.1,87.05,87.09,63400000.0
2007-10-26 04:25:00,87.096,87.146,87.096,87.13,75600000.0
2007-10-26 04:30:00,87.122,87.217,87.073,87.211,68200000.0
2007-10-26 04:35:00,87.223,87.269,87.223,87.229,65800000.0
2007-10-26 04:40:00,87.222,87.317,87.222,87.285,66000000.0
2007-10-26 04:45:00,87.29,87.298,87.239,87.239,64800000.0
2007-10-26 04:50:00,87.208,87.259,87.181,87.234,93200000.0
2007-10-26 04:55:00,87.256,87.316,87.253,87.309,77200000.0
2007-10-26 05:00:00,87.275,87.275,87.245,87.245,79400000.0
2007-10-26 05:05:00,87.224,87.231,87.179,87.18,57600000.0
2007-10-26 05:10:00,87.168,87.242,87.165,87.24,68800000.0
2007-10-26 05:15:00,87.238,87.254,87.234,87.244,74600000.0
2007-10-26 05:20:00,87.255,87.278,87.228,87.228,85800000.0
2007-10-26 05:25:00,87.238,87.256,87.229,87.241,66000000.0
2007-10-26 05:30:00,87.238,87.289,87.237,87.281,67200000.0
2007-10-26 05:35:00,87.286,87.336,87.286,87.303,60200000.0
2007-10-26 05:40:00,87.314,87.34,87.258,87.292,56000000.0
2007-10-26 05:45:00,87.301,87.323,87.284,87.321,62400000.0
2007-10-26 05:50:00,87.329,87.35,87.304,87.322,68800000.0
2007-10-26 05:55:00,87.318,87.321,87.277,87.278,73600000.0
2007-10-26 06:00:00,87.28,87.311,87.27,87.302,73600000.0
2007-10-26 06:05:00,87.304,87.316,87.246,87.316,65200000.0
2007-10-26 06:10:00,87.283,87.308,87.255,87.298,89000000.0
2007-10-26 06:15:00,87.303,87.333,87.236,87.332,64000000.0
2007-10-26 06:20:00,87.322,87.327,87.217,87.323,66600000.0
2007-10-26 06:25:00,87.316,87.337,87.31,87.329,72000000.0
2007-10-26 06:30:00,87.294,87.323,87.281,87.309,101200000.0
2007-10-26 06:35:00,87.303,87.317,87.273,87.273,67600000.0
2007-10-26 06:40:00,87.302,87.31,87.295,87.301,67600000.0
2007-10-26 06:45:00,87.301,87.332,87.294,87.305,67600000.0
2007-10-26 06:50:00,87.313,87.317,87.277,87.277,68800000.0
2007-10-26 06:55:00,87.304,87.33,87.3,87.322,73600000.0
2007-10-26 07:00:00,87.323,87.333,87.3,87.327,64000000.0
2007-10-26 07:05:00,87.313,87.35,87.31,87.34,81000000.0
2007-10-26 07:10:00,87.327,87.354,87.318,87.333,68800000.0
2007-10-26 07:15:00,87.335,87.352,87.302,87.302,62200000.0
2007-10-26 07:20:00,87.314,87.33,87.252,87.266,62200000.0
2007-10-26 07:25:00,87.268,87.284,87.255,87.282,70400000.0
2007-10-26 07:30:00,87.28,87.297,87.25,87.268,64400000.0
2007-10-26 07:35:00,87.275,87.315,87.258,87.3,78400000.0
2007-10-26 07:40:00,87.311,87.371,87.311,87.337,102800000.0
2007-10-26 07:45:00,87.361,87.386,87.295,87.361,72000000.0
2007-10-26 07:50:00,87.377,87.39,87.339,87.363,91200000.0
2007-10-26 07:55:00,87.354,87.466,87.313,87.466,91600000.0
2007-10-26 08:00:00,87.454,87.466,87.376,87.387,64000000.0
2007-10-26 08:05:00,87.393,87.415,87.37,87.399,66600000.0
2007-10-26 08:10:00,87.399,87.462,87.381,87.436,91200000.0
2007-10-26 08:15:00,87.435,87.474,87.404,87.427,46800000.0
2007-10-26 08:20:00,87.41,87.446,87.386,87.386,68800000.0
2007-10-26 08:25:00,87.41,87.545,87.344,87.545,60200000.0
2007-10-26 08:30:00,87.557,87.612,87.533,87.612,92200000.0
2007-10-26 08:35:00,87.643,87.712,87.639,87.639,110400000.0
2007-10-26 08:40:00,87.605,87.605,87.547,87.556,86400000.0
2007-10-26 08:45:00,87.557,87.587,87.514,87.563,79200000.0
2007-10-26 08:50:00,87.576,87.594,87.564,87.579,148000000.0
2007-10-26 08:55:00,87.548,87.551,87.486,87.53,108200000.0
2007-10-26 09:00:00,87.533,87.591,87.499,87.57,121000000.0
2007-10-26 09:05:00,87.558,87.558,87.502,87.507,128800000.0
2007-10-26 09:10:00,87.51,87.56,87.491,87.509,92800000.0
2007-10-26 09:15:00,87.503,87.511,87.442,87.452,294600000.0
2007-10-26 09:20:00,87.471,87.534,87.417,87.534,275200000.0
2007-10-26 09:25:00,87.523,87.533,87.444,87.528,169000000.0
2007-10-26 09:30:00,87.533,87.536,87.445,87.456,135400000.0
2007-10-26 09:35:00,87.454,87.476,87.404,87.404,189200000.0
2007-10-26 09:40:00,87.4,87.447,87.4,87.442,206800000.0
2007-10-26 09:45:00,87.454,87.468,87.426,87.468,87400000.0
2007-10-26 09:50:00,87.471,87.484,87.434,87.434,172200000.0
2007-10-26 09:55:00,87.423,87.538,87.421,87.538,176800000.0
2007-10-26 10:00:00,87.552,87.591,87.544,87.58,202000000.0
2007-10-26 10:05:00,87.583,87.583,87.498,87.549,177400000.0
2007-10-26 10:10:00,87.539,87.539,87.416,87.416,233000000.0
2007-10-26 10:15:00,87.418,87.433,87.26,87.267,149200000.0
2007-10-26 10:20:00,87.277,87.303,87.261,87.272,144000000.0
2007-10-26 10:25:00,87.269,87.325,87.265,87.306,259600000.0
2007-10-26 10:30:00,87.324,87.347,87.314,87.33,158400000.0
2007-10-26 10:35:00,87.329,87.4,87.314,87.38,88400000.0
2007-10-26 10:40:00,87.378,87.419,87.34,87.34,156200000.0
2007-10-26 10:45:00,87.342,87.383,87.326,87.383,140600000.0
2007-10-26 10:50:00,87.371,87.399,87.335,87.335,274800000.0
2007-10-26 10:55:00,87.338,87.404,87.322,87.398,210400000.0
2007-10-26 11:00:00,87.397,87.408,87.369,87.402,147600000.0
2007-10-26 11:05:00,87.409,87.42,87.367,87.367,195600000.0
2007-10-26 11:10:00,87.368,87.386,87.346,87.361,229000000.0
2007-10-26 11:15:00,87.36,87.386,87.339,87.376,212800000.0
2007-10-26 11:20:00,87.361,87.39,87.336,87.387,220600000.0
2007-10-26 11:25:00,87.383,87.458,87.372,87.456,160200000.0
2007-10-26 11:30:00,87.466,87.472,87.379,87.379,125200000.0
2007-10-26 11:35:00,87.388,87.409,87.368,87.397,141200000.0
2007-10-26 11:40:00,87.393,87.408,87.372,87.4,175400000.0
2007-10-26 11:45:00,87.388,87.389,87.249,87.256,172800000.0
2007-10-26 11:50:00,87.218,87.292,87.182,87.239,204600000.0
2007-10-26 11:55:00,87.246,87.317,87.246,87.299,224400000.0
2007-10-26 12:00:00,87.304,87.335,87.289,87.322,143400000.0
2007-10-26 12:05:00,87.331,87.387,87.315,87.386,128000000.0
2007-10-26 12:10:00,87.388,87.419,87.376,87.385,99200000.0
2007-10-26 12:15:00,87.382,87.39,87.351,87.365,157800000.0
2007-10-26 12:20:00,87.366,87.374,87.331,87.332,191400000.0
2007-10-26 12:25:00,87.337,87.342,87.158,87.158,259600000.0
2007-10-26 12:30:00,87.224,87.235,87.138,87.181,212800000.0
2007-10-26 12:35:00,87.17,87.222,87.17,87.203,125800000.0
2007-10-26 12:40:00,87.207,87.258,87.204,87.258,118800000.0
2007-10-26 12:45:00,87.255,87.307,87.241,87.303,159400000.0
2007-10-26 12:50:00,87.298,87.298,87.24,87.24,85200000.0
2007-10-26 12:55:00,87.255,87.322,87.252,87.3,91600000.0
2007-10-26 13:00:00,87.294,87.343,87.277,87.343,75200000.0
2007-10-26 13:05:00,87.363,87.427,87.363,87.427,104800000.0
2007-10-26 13:10:00,87.409,87.415,87.387,87.395,90000000.0
2007-10-26 13:15:00,87.393,87.396,87.318,87.341,120400000.0
2007-10-26 13:20:00,87.361,87.37,87.34,87.358,107200000.0
2007-10-26 13:25:00,87.359,87.379,87.329,87.358,140000000.0
2007-10-26 13:30:00,87.349,87.374,87.32,87.357,90600000.0
2007-10-26 13:35:00,87.359,87.359,87.314,87.325,138600000.0
2007-10-26 13:40:00,87.326,87.335,87.278,87.282,96000000.0
2007-10-26 13:45:00,87.278,87.32,87.278,87.315,102800000.0
2007-10-26 13:50:00,87.312,87.312,87.254,87.265,149200000.0
2007-10-26 13:55:00,87.269,87.282,87.254,87.265,119400000.0
2007-10-26 14:00:00,87.261,87.338,87.23,87.291,104000000.0
2007-10-26 14:05:00,87.295,87.348,87.295,87.34,91600000.0
2007-10-26 14:10:00,87.359,87.507,87.359,87.502,88000000.0
2007-10-26 14:15:00,87.494,87.499,87.432,87.466,128400000.0
2007-10-26 14:20:00,87.47,87.555,87.455,87.549,116800000.0
2007-10-26 14:25:00,87.542,87.585,87.534,87.585,66000000.0
2007-10-26 14:30:00,87.573,87.583,87.481,87.561,75600000.0
2007-10-26 14:35:00,87.559,87.584,87.536,87.536,65600000.0
2007-10-26 14:40:00,87.539,87.543,87.493,87.519,71200000.0
2007-10-26 14:45:00,87.506,87.561,87.506,87.553,70800000.0
2007-10-26 14:50:00,87.592,87.597,87.56,87.578,69200000.0
2007-10-26 14:55:00,87.587,87.587,87.54,87.549,67200000.0
2007-10-26 15:00:00,87.555,87.561,87.468,87.468,72400000.0
2007-10-26 15:05:00,87.462,87.486,87.462,87.476,60800000.0
2007-10-26 15:10:00,87.477,87.541,87.475,87.523,69200000.0
2007-10-26 15:15:00,87.522,87.536,87.494,87.52,73000000.0
2007-10-26 15:20:00,87.536,87.568,87.476,87.558,67200000.0
2007-10-26 15:25:00,87.572,87.58,87.532,87.548,70200000.0
2007-10-26 15:30:00,87.558,87.675,87.552,87.642,64000000.0
2007-10-26 15:35:00,87.638,87.638,87.584,87.603,74400000.0
2007-10-26 15:40:00,87.609,87.627,87.539,87.613,71400000.0
2007-10-26 15:45:00,87.581,87.585,87.516,87.528,58600000.0
2007-10-26 15:50:00,87.549,87.59,87.539,87.583,67000000.0
2007-10-26 15:55:00,87.59,87.661,87.582,87.632,65000000.0
2007-10-26 16:00:00,87.608,87.69,87.527,87.605,64400000.0
2007-10-26 16:05:00,87.615,87.647,87.588,87.647,65400000.0
2007-10-26 16:10:00,87.665,87.737,87.659,87.735,67200000.0
2007-10-26 16:15:00,87.75,87.75,87.633,87.648,67200000.0
2007-10-26 16:20:00,87.647,87.647,87.567,87.583,57000000.0
2007-10-26 16:25:00,87.58,87.624,87.58,87.603,68800000.0
2007-10-26 16:30:00,87.601,87.634,87.568,87.579,72800000.0
2007-10-26 16:35:00,87.589,87.605,87.543,87.547,64000000.0
2007-10-26 16:40:00,87.548,87.548,87.413,87.413,65600000.0
2007-10-26 16:45:00,87.405,87.482,87.397,87.482,67200000.0
2007-10-26 16:50:00,87.483,87.483,87.398,87.438,81600000.0
2007-10-26 16:55:00,87.386,87.471,87.386,87.464,68200000.0
2007-10-26 17:00:00,87.434,87.443,87.326,87.418,68800000.0
2007-10-26 17:05:00,87.423,87.47,87.408,87.456,73600000.0
2007-10-26 17:10:00,87.435,87.475,87.411,87.412,61800000.0
2007-10-26 17:15:00,87.422,87.423,87.343,87.366,64000000.0
2007-10-26 17:20:00,87.358,87.358,87.178,87.297,58000000.0
2007-10-26 17:25:00,87.288,87.3,87.258,87.258,65600000.0
2007-10-26 17:30:00,87.267,87.333,87.267,87.328,59200000.0
2007-10-26 17:35:00,87.324,87.34,87.316,87.333,68800000.0
2007-10-26 17:40:00,87.336,87.348,87.289,87.314,59200000.0
2007-10-26 17:45:00,87.33,87.344,87.3,87.306,66000000.0
2007-10-26 17:50:00,87.297,87.299,87.256,87.256,67000000.0
2007-10-26 17:55:00,87.259,87.278,87.162,87.204,62400000.0
2007-10-26 18:00:00,87.181,87.219,87.075,87.171,78800000.0
2007-10-26 18:05:00,87.174,87.184,87.103,87.103,67600000.0
2007-10-26 18:10:00,87.111,87.136,87.111,87.136,60800000.0
2007-10-26 18:15:00,87.129,87.148,87.044,87.044,67600000.0
2007-10-26 18:20:00,87.038,87.051,86.976,87.038,68800000.0
2007-10-26 18:25:00,87.055,87.098,87.034,87.098,63400000.0
2007-10-26 18:30:00,87.095,87.155,87.087,87.155,59200000.0
2007-10-26 18:35:00,87.166,87.166,87.09,87.15,69800000.0
2007-10-26 18:40:00,87.162,87.203,87.162,87.2,62400000.0
2007-10-26 18:45:00,87.191,87.252,87.16,87.25,60800000.0
2007-10-26 18:50:00,87.239,87.298,87.227,87.28,67000000.0
2007-10-26 18:55:00,87.3,87.351,87.299,87.339,67200000.0
2007-10-26 19:00:00,87.318,87.342,87.226,87.258,64000000.0
2007-10-26 19:05:00,87.251,87.27,87.234,87.262,72000000.0
2007-10-26 19:10:00,87.273,87.304,87.26,87.283,68600000.0
2007-10-26 19:15:00,87.301,87.371,87.301,87.371,72000000.0
2007-10-26 19:20:00,87.343,87.4,87.316,87.383,73600000.0
2007-10-26 19:25:00,87.392,87.47,87.35,87.39,63800000.0
2007-10-26 19:30:00,87.393,87.393,87.329,87.329,63400000.0
2007-10-26 19:35:00,87.331,87.378,87.319,87.374,73600000.0
2007-10-26 19:40:00,87.361,87.432,87.34,87.421,72000000.0
2007-10-26 19:45:00,87.408,87.422,87.379,87.382,63400000.0
2007-10-26 19:50:00,87.395,87.416,87.368,87.368,60200000.0
2007-10-26 19:55:00,87.367,87.375,87.335,87.361,65600000.0
2007-10-26 20:00:00,87.358,87.378,87.344,87.368,64400000.0
2007-10-26 20:05:00,87.373,87.463,87.364,87.462,62400000.0
2007-10-26 20:10:00,87.453,87.544,87.453,87.512,69200000.0
2007-10-26 20:15:00,87.503,87.508,87.475,87.496,61200000.0
2007-10-26 20:20:00,87.5,87.534,87.478,87.523,62400000.0
2007-10-26 20:25:00,87.534,87.638,87.526,87.57,70400000.0
2007-10-26 20:30:00,87.554,87.557,87.481,87.509,74400000.0
2007-10-26 20:35:00,87.528,87.538,87.505,87.524,72000000.0
2007-10-26 20:40:00,87.539,87.552,87.509,87.536,55800000.0
2007-10-26 20:45:00,87.527,87.527,87.451,87.496,60600000.0
2007-10-26 20:50:00,87.458,87.472,87.42,87.465,56400000.0
2007-10-26 20:55:00,87.455,87.455,87.422,87.432,72000000.0
2007-10-26 21:00:00,87.457,87.512,87.425,87.425,60800000.0
2007-10-26 21:05:00,87.383,87.405,87.353,87.39,72000000.0
2007-10-26 21:10:00,87.364,87.386,87.325,87.354,64000000.0
2007-10-26 21:15:00,87.348,87.401,87.339,87.384,67000000.0
2007-10-26 21:20:00,87.379,87.388,87.323,87.362,64000000.0
2007-10-26 21:25:00,87.341,87.36,87.323,87.342,67200000.0
2007-10-26 21:30:00,87.358,87.384,87.352,87.367,52800000.0
2007-10-26 21:35:00,87.366,87.436,87.358,87.427,70400000.0
2007-10-26 21:40:00,87.42,87.576,87.42,87.576,58600000.0
2007-10-26 21:45:00,87.57,87.59,87.492,87.576,61800000.0
2007-10-26 21:50:00,87.583,87.598,87.483,87.525,65600000.0
2007-10-26 21:55:00,87.523,87.527,87.47,87.517,56000000.0
2007-10-26 22:00:00,87.512,87.515,87.414,87.444,62400000.0
2007-10-26 22:05:00,87.512,87.517,87.468,87.508,64000000.0
2007-10-26 22:10:00,87.516,87.527,87.495,87.515,62400000.0
2007-10-26 22:15:00,87.519,87.529,87.498,87.5,61800000.0
2007-10-26 22:20:00,87.501,87.541,87.491,87.514,63400000.0
2007-10-26 22:25:00,87.53,87.534,87.5,87.524,52200000.0
2007-10-26 22:30:00,87.522,87.524,87.494,87.522,62400000.0
2007-10-26 22:35:00,87.52,87.544,87.5,87.519,62400000.0
2007-10-26 22:40:00,87.538,87.547,87.449,87.481,60200000.0
2007-10-26 22:45:00,87.479,87.516,87.475,87.476,64000000.0
2007-10-26 22:50:00,87.474,87.496,87.452,87.495,61800000.0
2007-10-26 22:55:00,87.491,87.497,87.398,87.398,53800000.0
2007-10-28 23:00:00,87.566,87.573,87.523,87.566,66600000.0
2007-10-28 23:05:00,87.557,87.563,87.498,87.502,61200000.0
2007-10-28 23:10:00,87.5,87.531,87.466,87.524,70200000.0
2007-10-28 23:15:00,87.528,87.533,87.484,87.513,56000000.0
2007-10-28 23:20:00,87.524,87.601,87.484,87.595,60800000.0
2007-10-28 23:25:00,87.622,87.625,87.535,87.608,67600000.0
2007-10-28 23:30:00,87.633,87.646,87.562,87.595,62400000.0
2007-10-28 23:35:00,87.586,87.594,87.448,87.537,63400000.0
2007-10-28 23:40:00,87.505,87.538,87.42,87.469,64000000.0
2007-10-28 23:45:00,87.468,87.608,87.468,87.585,62400000.0
2007-10-28 23:50:00,87.562,87.602,87.562,87.592,62400000.0
2007-10-28 23:55:00,87.59,87.655,87.585,87.645,63400000.0
2007-10-29 00:00:00,87.646,87.653,87.312,87.312,64000000.0
2007-10-29 00:05:00,87.463,87.642,87.463,87.642,57600000.0
2007-10-29 00:10:00,87.661,87.698,87.647,87.69,57000000.0
2007-10-29 00:15:00,87.682,87.714,87.661,87.691,61400000.0
2007-10-29 00:20:00,87.682,87.693,87.614,87.678,70400000.0
2007-10-29 00:25:00,87.678,87.682,87.613,87.68,49600000.0
2007-10-29 00:30:00,87.683,87.716,87.682,87.687,72000000.0
2007-10-29 00:35:00,87.687,87.754,87.687,87.752,60000000.0
2007-10-29 00:40:00,87.74,87.749,87.721,87.74,68800000.0
2007-10-29 00:45:00,87.741,87.785,87.737,87.753,56400000.0
2007-10-29 00:50:00,87.745,87.848,87.727,87.825,61800000.0
2007-10-29 00:55:00,87.798,87.822,87.718,87.811,64000000.0
2007-10-29 01:00:00,87.806,87.807,87.779,87.781,48000000.0
2007-10-29 01:05:00,87.781,87.819,87.671,87.8,56000000.0
2007-10-29 01:10:00,87.799,87.837,87.795,87.823,54400000.0
2007-10-29 01:15:00,87.808,87.841,87.796,87.838,54400000.0
2007-10-29 01:20:00,87.823,87.825,87.786,87.792,67200000.0
2007-10-29 01:25:00,87.798,87.857,87.798,87.854,65600000.0
2007-10-29 01:30:00,87.855,87.855,87.814,87.816,57600000.0
2007-10-29 01:35:00,87.823,87.862,87.756,87.814,65000000.0
2007-10-29 01:40:00,87.805,87.827,87.76,87.812,52800000.0
2007-10-29 01:45:00,87.806,87.814,87.749,87.786,57400000.0
2007-10-29 01:50:00,87.779,87.843,87.763,87.843,62800000.0
2007-10-29 01:55:00,87.843,87.844,87.808,87.826,69600000.0
2007-10-29 02:00:00,87.836,87.868,87.834,87.856,68800000.0
2007-10-29 02:05:00,87.861,87.863,87.816,87.822,62400000.0
2007-10-29 02:10:00,87.825,87.882,87.785,87.785,57600000.0
2007-10-29 02:15:00,87.787,87.81,87.722,87.81,52800000.0
2007-10-29 02:20:00,87.817,87.842,87.725,87.813,65600000.0
2007-10-29 02:25:00,87.815,87.862,87.807,87.862,57000000.0
2007-10-29 02:30:00,87.875,87.876,87.841,87.871,65600000.0
2007-10-29 02:35:00,87.877,87.878,87.827,87.828,66600000.0
2007-10-29 02:40:00,87.846,87.867,87.824,87.84,54400000.0
2007-10-29 02:45:00,87.834,87.834,87.795,87.797,54400000.0
2007-10-29 02:50:00,87.802,87.802,87.703,87.777,56000000.0
2007-10-29 02:55:00,87.783,87.791,87.736,87.786,48000000.0
2007-10-29 03:00:00,87.789,87.789,87.672,87.757,64000000.0
2007-10-29 03:05:00,87.737,87.754,87.71,87.729,62400000.0
2007-10-29 03:10:00,87.708,87.71,87.68,87.695,56400000.0
2007-10-29 03:15:00,87.713,87.765,87.699,87.761,68800000.0
2007-10-29 03:20:00,87.743,87.748,87.728,87.739,60200000.0
2007-10-29 03:25:00,87.769,87.822,87.769,87.772,71400000.0
2007-10-29 03:30:00,87.778,87.828,87.715,87.813,50000000.0
2007-10-29 03:35:00,87.815,87.861,87.799,87.844,70400000.0
2007-10-29 03:40:00,87.839,87.852,87.819,87.847,61200000.0
2007-10-29 03:45:00,87.847,87.847,87.807,87.831,57600000.0
2007-10-29 03:50:00,87.821,87.865,87.819,87.865,57000000.0
2007-10-29 03:55:00,87.872,87.892,87.83,87.84,62400000.0
2007-10-29 04:00:00,87.852,87.886,87.837,87.886,62800000.0
2007-10-29 04:05:00,87.889,87.895,87.822,87.83,62800000.0
2007-10-29 04:10:00,87.827,87.887,87.822,87.843,62800000.0
2007-10-29 04:15:00,87.853,87.857,87.773,87.792,64000000.0
2007-10-29 04:20:00,87.795,87.802,87.708,87.777,62800000.0
2007-10-29 04:25:00,87.78,87.782,87.726,87.726,62400000.0
2007-10-29 04:30:00,87.739,87.757,87.643,87.734,66600000.0
2007-10-29 04:35:00,87.728,87.735,87.705,87.721,60200000.0
2007-10-29 04:40:00,87.723,87.758,87.705,87.758,55400000.0
2007-10-29 04:45:00,87.772,87.784,87.75,87.768,70400000.0
2007-10-29 04:50:00,87.777,87.826,87.777,87.813,60800000.0
2007-10-29 04:55:00,87.826,87.857,87.826,87.838,67600000.0
2007-10-29 05:00:00,87.819,87.886,87.817,87.864,54400000.0
2007-10-29 05:05:00,87.862,87.865,87.816,87.835,61800000.0
2007-10-29 05:10:00,87.841,87.852,87.816,87.852,62400000.0
2007-10-29 05:15:00,87.855,87.875,87.808,87.847,60800000.0
2007-10-29 05:20:00,87.848,87.874,87.846,87.857,62400000.0
2007-10-29 05:25:00,87.855,87.913,87.855,87.88,62400000.0
2007-10-29 05:30:00,87.877,87.91,87.866,87.91,62200000.0
2007-10-29 05:35:00,87.902,87.902,87.852,87.852,64000000.0
2007-10-29 05:40:00,87.847,87.902,87.84,87.902,62800000.0
2007-10-29 05:45:00,87.898,87.914,87.883,87.898,62400000.0
2007-10-29 05:50:00,87.872,87.93,87.872,87.93,63400000.0
2007-10-29 05:55:00,87.888,87.964,87.799,87.921,62400000.0
2007-10-29 06:00:00,87.927,87.942,87.9,87.907,56000000.0
2007-10-29 06:05:00,87.89,87.91,87.859,87.91,64800000.0
2007-10-29 06:10:00,87.906,87.937,87.817,87.934,61800000.0
2007-10-29 06:15:00,87.945,87.96,87.919,87.946,58600000.0
2007-10-29 06:20:00,87.951,87.964,87.933,87.934,70200000.0
2007-10-29 06:25:00,87.93,87.942,87.92,87.942,52800000.0
2007-10-29 06:30:00,87.939,87.942,87.901,87.911,66600000.0
2007-10-29 06:35:00,87.908,87.908,87.862,87.877,62800000.0
2007-10-29 06:40:00,87.89,87.917,87.873,87.917,68800000.0
2007-10-29 06:45:00,87.92,87.92,87.863,87.891,64000000.0
2007-10-29 06:50:00,87.899,87.9,87.867,87.886,72400000.0
2007-10-29 06:55:00,87.88,87.909,87.856,87.909,60800000.0
2007-10-29 07:00:00,87.92,87.964,87.918,87.928,71800000.0
2007-10-29 07:05:00,87.931,87.953,87.93,87.942,56400000.0
2007-10-29 07:10:00,87.946,87.955,87.875,87.945,60800000.0
2007-10-29 07:15:00,87.946,88.018,87.946,88.009,55400000.0
2007-10-29 07:20:00,88.012,88.014,87.941,87.945,72000000.0
2007-10-29 07:25:00,87.948,88.005,87.927,87.999,73600000.0
2007-10-29 07:30:00,87.978,87.99,87.963,87.973,70400000.0
2007-10-29 07:35:00,87.968,87.98,87.951,87.98,62400000.0
2007-10-29 07:40:00,87.981,87.985,87.952,87.963,60800000.0
2007-10-29 07:45:00,87.964,87.972,87.947,87.964,68800000.0
2007-10-29 07:50:00,87.968,87.973,87.936,87.972,62400000.0
2007-10-29 07:55:00,87.957,87.969,87.937,87.957,64400000.0
2007-10-29 08:00:00,87.988,88.022,87.97,88.0,65400000.0
2007-10-29 08:05:00,88.004,88.013,87.959,87.979,60800000.0
2007-10-29 08:10:00,87.96,87.994,87.96,87.968,64400000.0
2007-10-29 08:15:00,87.98,88.011,87.97,88.004,71400000.0
2007-10-29 08:20:00,88.015,88.079,88.012,88.072,73600000.0
2007-10-29 08:25:00,88.079,88.146,88.079,88.131,62200000.0
2007-10-29 08:30:00,88.114,88.115,88.082,88.1,64000000.0
2007-10-29 08:35:00,88.112,88.14,88.103,88.122,73600000.0
2007-10-29 08:40:00,88.12,88.188,88.119,88.184,71400000.0
2007-10-29 08:45:00,88.149,88.201,88.149,88.178,68800000.0
2007-10-29 08:50:00,88.164,88.202,88.164,88.174,72000000.0
2007-10-29 08:55:00,88.184,88.273,88.179,88.273,62800000.0
2007-10-29 09:00:00,88.261,88.261,88.204,88.207,66600000.0
2007-10-29 09:05:00,88.193,88.214,88.166,88.185,67200000.0
2007-10-29 09:10:00,88.192,88.219,88.162,88.219,60600000.0
2007-10-29 09:15:00,88.196,88.276,88.176,88.27,62400000.0
2007-10-29 09:20:00,88.267,88.268,88.211,88.218,70400000.0
2007-10-29 09:25:00,88.225,88.238,88.199,88.21,58600000.0
2007-10-29 09:30:00,88.216,88.236,88.192,88.235,64000000.0
2007-10-29 09:35:00,88.211,88.237,88.166,88.219,68800000.0
2007-10-29 09:40:00,88.211,88.212,88.177,88.18,67200000.0
2007-10-29 09:45:00,88.189,88.21,88.167,88.167,60800000.0
2007-10-29 09:50:00,88.165,88.232,88.155,88.224,66600000.0
2007-10-29 09:55:00,88.202,88.215,88.088,88.215,78400000.0
2007-10-29 10:00:00,88.215,88.297,88.199,88.278,62400000.0
2007-10-29 10:05:00,88.265,88.265,88.196,88.239,66600000.0
2007-10-29 10:10:00,88.253,88.267,88.21,88.243,65000000.0
2007-10-29 10:15:00,88.228,88.239,88.15,88.206,59200000.0
2007-10-29 10:20:00,88.202,88.215,88.161,88.195,68800000.0
2007-10-29 10:25:00,88.216,88.266,88.195,88.195,59600000.0
2007-10-29 10:30:00,88.214,88.23,88.167,88.167,66000000.0
2007-10-29 10:35:00,88.135,88.167,88.066,88.159,58000000.0
2007-10-29 10:40:00,88.145,88.162,88.119,88.142,63400000.0
2007-10-29 10:45:00,88.139,88.145,88.101,88.101,62800000.0
2007-10-29 10:50:00,88.101,88.135,88.044,88.078,73600000.0
2007-10-29 10:55:00,88.079,88.105,87.964,88.044,68800000.0
2007-10-29 11:00:00,88.051,88.072,88.019,88.047,68200000.0
2007-10-29 11:05:00,88.061,88.107,88.019,88.056,81600000.0
2007-10-29 11:10:00,88.054,88.139,88.029,88.113,66600000.0
2007-10-29 11:15:00,88.091,88.091,88.023,88.023,65600000.0
2007-10-29 11:20:00,88.02,88.17,88.016,88.162,64000000.0
2007-10-29 11:25:00,88.163,88.192,88.095,88.123,71400000.0
2007-10-29 11:30:00,88.128,88.136,88.082,88.087,68800000.0
2007-10-29 11:35:00,88.092,88.127,88.092,88.107,57600000.0
2007-10-29 11:40:00,88.1,88.127,88.042,88.066,67600000.0
2007-10-29 11:45:00,88.074,88.082,88.033,88.067,67200000.0
2007-10-29 11:50:00,88.075,88.118,88.075,88.118,65000000.0
2007-10-29 11:55:00,88.115,88.175,88.068,88.155,63400000.0
2007-10-29 12:00:00,88.157,88.169,88.147,88.147,65600000.0
2007-10-29 12:05:00,88.12,88.147,88.103,88.132,67200000.0
2007-10-29 12:10:00,88.13,88.21,88.121,88.21,59200000.0
2007-10-29 12:15:00,88.222,88.239,88.173,88.216,72000000.0
2007-10-29 12:20:00,88.197,88.212,88.179,88.186,73600000.0
2007-10-29 12:25:00,88.2,88.206,88.156,88.192,64000000.0
2007-10-29 12:30:00,88.187,88.276,88.182,88.272,70400000.0
2007-10-29 12:35:00,88.241,88.284,88.188,88.284,67000000.0
2007-10-29 12:40:00,88.288,88.31,88.27,88.302,74000000.0
2007-10-29 12:45:00,88.29,88.354,88.287,88.354,68800000.0
2007-10-29 12:50:00,88.367,88.374,88.324,88.325,60600000.0
2007-10-29 12:55:00,88.311,88.33,88.297,88.304,72400000.0
2007-10-29 13:00:00,88.337,88.358,88.303,88.303,67200000.0
2007-10-29 13:05:00,88.315,88.368,88.311,88.356,68800000.0
2007-10-29 13:10:00,88.353,88.368,88.337,88.337,70400000.0
2007-10-29 13:15:00,88.352,88.359,88.327,88.339,70400000.0
2007-10-29 13:20:00,88.345,88.393,88.318,88.393,65600000.0
2007-10-29 13:25:00,88.391,88.408,88.308,88.394,75200000.0
2007-10-29 13:30:00,88.402,88.441,88.402,88.426,67600000.0
2007-10-29 13:35:00,88.418,88.48,88.403,88.403,116800000.0
2007-10-29 13:40:00,88.407,88.421,88.365,88.365,127400000.0
2007-10-29 13:45:00,88.361,88.362,88.33,88.34,88000000.0
2007-10-29 13:50:00,88.334,88.334,88.288,88.318,91200000.0
2007-10-29 13:55:00,88.309,88.334,88.295,88.334,104000000.0
2007-10-29 14:00:00,88.321,88.357,88.313,88.327,119400000.0
2007-10-29 14:05:00,88.33,88.349,88.205,88.205,150800000.0
2007-10-29 14:10:00,88.178,88.201,88.132,88.191,101800000.0
2007-10-29 14:15:00,88.2,88.29,88.2,88.285,96000000.0
2007-10-29 14:20:00,88.315,88.39,88.302,88.36,139000000.0
2007-10-29 14:25:00,88.352,88.362,88.318,88.329,91600000.0
2007-10-29 14:30:00,88.316,88.371,88.307,88.324,141000000.0
2007-10-29 14:35:00,88.313,88.356,88.304,88.308,106000000.0
2007-10-29 14:40:00,88.303,88.327,88.301,88.309,119400000.0
2007-10-29 14:45:00,88.318,88.318,88.216,88.239,89800000.0
2007-10-29 14:50:00,88.242,88.242,88.074,88.085,104000000.0
2007-10-29 14:55:00,88.078,88.176,88.078,88.166,75000000.0
2007-10-29 15:00:00,88.155,88.162,88.112,88.162,90000000.0
2007-10-29 15:05:00,88.141,88.201,88.135,88.17,85200000.0
2007-10-29 15:10:00,88.169,88.194,88.156,88.183,159800000.0
2007-10-29 15:15:00,88.173,88.173,88.08,88.089,119400000.0
2007-10-29 15:20:00,88.098,88.121,88.096,88.103,126400000.0
2007-10-29 15:25:00,88.087,88.103,88.009,88.095,212600000.0
2007-10-29 15:30:00,88.024,88.162,88.024,88.115,257800000.0
2007-10-29 15:35:00,88.138,88.23,88.133,88.226,192000000.0
2007-10-29 15:40:00,88.218,88.306,88.218,88.306,157600000.0
2007-10-29 15:45:00,88.312,88.321,88.233,88.243,99200000.0
2007-10-29 15:50:00,88.242,88.294,88.227,88.262,127800000.0
2007-10-29 15:55:00,88.254,88.261,88.217,88.259,142800000.0
2007-10-29 16:00:00,88.244,88.244,88.142,88.142,224200000.0
2007-10-29 16:05:00,88.149,88.184,88.131,88.171,204200000.0
2007-10-29 16:10:00,88.177,88.177,88.077,88.099,173200000.0
2007-10-29 16:15:00,88.107,88.107,88.019,88.019,175800000.0
2007-10-29 16:20:00,88.006,88.031,87.987,88.028,140800000.0
2007-10-29 16:25:00,88.031,88.032,88.005,88.017,123600000.0
2007-10-29 16:30:00,88.05,88.078,88.016,88.065,159400000.0
2007-10-29 16:35:00,88.074,88.074,87.928,87.939,221000000.0
2007-10-29 16:40:00,87.938,87.998,87.909,87.998,212800000.0
2007-10-29 16:45:00,87.973,88.062,87.967,88.056,231200000.0
2007-10-29 16:50:00,88.044,88.076,88.007,88.076,194600000.0
2007-10-29 16:55:00,88.083,88.129,88.04,88.129,147200000.0
2007-10-29 17:00:00,88.122,88.124,88.079,88.079,209200000.0
2007-10-29 17:05:00,88.064,88.162,88.054,88.162,277400000.0
2007-10-29 17:10:00,88.161,88.211,88.161,88.168,141600000.0
2007-10-29 17:15:00,88.16,88.218,88.159,88.192,156200000.0
2007-10-29 17:20:00,88.171,88.188,88.141,88.188,88000000.0
2007-10-29 17:25:00,88.199,88.223,88.191,88.194,158200000.0
2007-10-29 17:30:00,88.183,88.221,88.183,88.21,259000000.0
2007-10-29 17:35:00,88.205,88.219,88.201,88.215,142600000.0
2007-10-29 17:40:00,88.214,88.232,88.208,88.209,148800000.0
2007-10-29 17:45:00,88.202,88.205,88.183,88.186,234000000.0
2007-10-29 17:50:00,88.183,88.193,88.139,88.151,177600000.0
2007-10-29 17:55:00,88.155,88.155,88.074,88.076,201400000.0
2007-10-29 18:00:00,88.093,88.108,88.073,88.101,177000000.0
2007-10-29 18:05:00,88.1,88.11,88.079,88.106,172800000.0
2007-10-29 18:10:00,88.107,88.138,88.081,88.127,88000000.0
2007-10-29 18:15:00,88.131,88.152,88.113,88.141,206800000.0
2007-10-29 18:20:00,88.146,88.178,88.117,88.13,188800000.0
2007-10-29 18:25:00,88.135,88.159,88.122,88.14,136400000.0
2007-10-29 18:30:00,88.138,88.142,88.108,88.119,168400000.0
2007-10-29 18:35:00,88.126,88.126,88.042,88.059,275200000.0
2007-10-29 18:40:00,88.037,88.06,88.026,88.053,295200000.0
2007-10-29 18:45:00,88.058,88.084,88.042,88.083,92200000.0
2007-10-29 18:50:00,88.053,88.087,88.025,88.039,127800000.0
2007-10-29 18:55:00,88.057,88.063,88.037,88.042,121000000.0
2007-10-29 19:00:00,88.048,88.059,88.038,88.041,108600000.0
2007-10-29 19:05:00,88.049,88.088,88.048,88.059,148400000.0
2007-10-29 19:10:00,88.062,88.07,88.034,88.046,78400000.0
2007-10-29 19:15:00,88.052,88.06,87.994,87.997,86400000.0
2007-10-29 19:20:00,87.991,88.025,87.977,88.024,110800000.0
2007-10-29 19:25:00,88.043,88.044,87.985,87.996,93200000.0
2007-10-29 19:30:00,88.009,88.01,87.96,88.002,61200000.0
2007-10-29 19:35:00,87.967,87.985,87.945,87.971,68800000.0
2007-10-29 19:40:00,87.95,88.014,87.92,87.994,56000000.0
2007-10-29 19:45:00,87.996,88.003,87.986,87.992,90600000.0
2007-10-29 19:50:00,87.982,87.988,87.956,87.977,67600000.0
2007-10-29 19:55:00,87.978,88.018,87.969,88.009,64000000.0
2007-10-29 20:00:00,88.026,88.068,88.026,88.057,92200000.0
2007-10-29 20:05:00,88.057,88.068,88.024,88.043,90600000.0
2007-10-29 20:10:00,88.027,88.037,87.94,88.004,72000000.0
2007-10-29 20:15:00,87.994,88.02,87.988,88.01,103600000.0
2007-10-29 20:20:00,88.008,88.013,87.979,87.981,77800000.0
2007-10-29 20:25:00,87.99,88.04,87.985,87.992,64400000.0
2007-10-29 20:30:00,87.991,87.991,87.915,87.923,70400000.0
2007-10-29 20:35:00,87.918,87.937,87.902,87.918,62400000.0
2007-10-29 20:40:00,87.895,87.957,87.895,87.927,62400000.0
2007-10-29 20:45:00,87.93,87.958,87.919,87.948,68200000.0
2007-10-29 20:50:00,87.964,87.973,87.943,87.962,81600000.0
2007-10-29 20:55:00,87.97,87.98,87.95,87.95,63400000.0
2007-10-29 21:00:00,87.948,87.97,87.915,87.97,73000000.0
2007-10-29 21:05:00,87.981,88.043,87.98,88.043,69200000.0
2007-10-29 21:10:00,88.016,88.096,88.013,88.075,67400000.0
2007-10-29 21:15:00,88.084,88.086,88.006,88.009,66600000.0
2007-10-29 21:20:00,87.986,88.034,87.986,88.018,68600000.0
2007-10-29 21:25:00,88.029,88.029,87.98,88.015,102800000.0
2007-10-29 21:30:00,88.017,88.077,88.014,88.075,72000000.0
2007-10-29 21:35:00,88.065,88.107,87.988,88.076,67600000.0
2007-10-29 21:40:00,88.109,88.121,87.997,88.061,64000000.0
2007-10-29 21:45:00,88.06,88.062,88.021,88.054,89400000.0
2007-10-29 21:50:00,88.044,88.062,88.023,88.034,64000000.0
2007-10-29 21:55:00,88.024,88.065,88.015,88.047,73600000.0
2007-10-29 22:00:00,88.044,88.06,87.972,88.012,73800000.0
2007-10-29 22:05:00,88.034,88.047,88.002,88.041,68200000.0
2007-10-29 22:10:00,88.029,88.029,87.989,88.002,62800000.0
2007-10-29 22:15:00,87.998,88.034,87.951,88.016,56400000.0
2007-10-29 22:20:00,88.028,88.046,88.006,88.018,60800000.0
2007-10-29 22:25:00,88.018,88.063,88.003,88.061,66000000.0
2007-10-29 22:30:00,88.066,88.077,88.025,88.05,65600000.0
2007-10-29 22:35:00,88.036,88.051,88.009,88.009,86400000.0
2007-10-29 22:40:00,87.994,88.001,87.982,87.993,75200000.0
2007-10-29 22:45:00,87.983,87.983,87.935,87.973,68800000.0
2007-10-29 22:50:00,87.945,88.033,87.945,88.033,57400000.0
2007-10-29 22:55:00,88.041,88.08,88.041,88.072,80000000.0
2007-10-29 23:00:00,88.078,88.099,88.04,88.099,76800000.0
2007-10-29 23:05:00,88.107,88.111,88.054,88.054,93200000.0
2007-10-29 23:10:00,88.061,88.089,88.051,88.085,64000000.0
2007-10-29 23:15:00,88.096,88.13,88.083,88.125,65000000.0
2007-10-29 23:20:00,88.145,88.19,88.116,88.141,65600000.0
2007-10-29 23:25:00,88.129,88.223,88.129,88.218,69200000.0
2007-10-29 23:30:00,88.244,88.273,88.217,88.224,75200000.0
2007-10-29 23:35:00,88.216,88.258,88.192,88.212,64000000.0
2007-10-29 23:40:00,88.213,88.233,88.177,88.179,83600000.0
2007-10-29 23:45:00,88.173,88.19,88.098,88.098,70400000.0
2007-10-29 23:50:00,88.076,88.163,88.052,88.163,60800000.0
2007-10-29 23:55:00,88.136,88.199,88.071,88.194,64000000.0
2007-10-30 00:00:00,88.205,88.236,88.183,88.208,63400000.0
2007-10-30 00:05:00,88.22,88.249,88.199,88.232,46400000.0
2007-10-30 00:10:00,88.237,88.258,88.214,88.246,60800000.0
2007-10-30 00:15:00,88.256,88.265,88.235,88.235,54200000.0
2007-10-30 00:20:00,88.228,88.255,88.228,88.25,70400000.0
2007-10-30 00:25:00,88.246,88.263,88.229,88.245,80000000.0
2007-10-30 00:30:00,88.205,88.257,88.205,88.241,68800000.0
2007-10-30 00:35:00,88.239,88.279,88.22,88.265,71400000.0
2007-10-30 00:40:00,88.255,88.326,88.245,88.324,71400000.0
2007-10-30 00:45:00,88.295,88.33,88.269,88.309,64400000.0
2007-10-30 00:50:00,88.297,88.348,88.273,88.348,64000000.0
2007-10-30 00:55:00,88.338,88.338,88.315,88.33,62400000.0
2007-10-30 01:00:00,88.322,88.346,88.27,88.287,60800000.0
2007-10-30 01:05:00,88.29,88.32,88.235,88.296,67200000.0
2007-10-30 01:10:00,88.303,88.326,88.297,88.297,67200000.0
2007-10-30 01:15:00,88.301,88.315,88.24,88.24,72000000.0
2007-10-30 01:20:00,88.23,88.252,88.206,88.25,60200000.0
2007-10-30 01:25:00,88.249,88.272,88.219,88.272,59200000.0
2007-10-30 01:30:00,88.293,88.301,88.261,88.275,68800000.0
2007-10-30 01:35:00,88.291,88.308,88.252,88.278,67200000.0
2007-10-30 01:40:00,88.282,88.299,88.271,88.299,55800000.0
2007-10-30 01:45:00,88.303,88.31,88.279,88.286,67200000.0
2007-10-30 01:50:00,88.269,88.305,88.263,88.305,74000000.0
2007-10-30 01:55:00,88.321,88.355,88.314,88.347,59200000.0
2007-10-30 02:00:00,88.342,88.365,88.322,88.363,68800000.0
2007-10-30 02:05:00,88.376,88.402,88.37,88.396,62400000.0
2007-10-30 02:10:00,88.391,88.402,88.34,88.34,57400000.0
2007-10-30 02:15:00,88.333,88.415,88.291,88.415,53200000.0
2007-10-30 02:20:00,88.411,88.423,88.255,88.35,65000000.0
2007-10-30 02:25:00,88.337,88.346,88.263,88.275,57600000.0
2007-10-30 02:30:00,88.281,88.294,88.205,88.218,65000000.0
2007-10-30 02:35:00,88.218,88.218,88.019,88.019,66600000.0
2007-10-30 02:40:00,88.045,88.116,88.045,88.106,61200000.0
2007-10-30 02:45:00,88.1,88.1,87.996,88.003,54400000.0
2007-10-30 02:50:00,88.003,88.006,87.885,87.956,56000000.0
2007-10-30 02:55:00,87.96,88.005,87.954,87.967,47800000.0
2007-10-30 03:00:00,87.971,88.052,87.895,88.052,64000000.0
2007-10-30 03:05:00,88.05,88.05,87.987,87.987,62800000.0
2007-10-30 03:10:00,87.976,87.976,87.852,87.852,54200000.0
2007-10-30 03:15:00,87.853,87.894,87.833,87.894,68800000.0
2007-10-30 03:20:00,87.903,87.956,87.883,87.95,66600000.0
2007-10-30 03:25:00,87.934,87.989,87.916,87.989,72000000.0
2007-10-30 03:30:00,87.985,87.996,87.932,87.983,59600000.0
2007-10-30 03:35:00,87.995,88.039,87.973,88.01,69200000.0
2007-10-30 03:40:00,87.988,88.062,87.967,88.054,56000000.0
2007-10-30 03:45:00,88.05,88.05,87.956,88.003,53800000.0
2007-10-30 03:50:00,88.013,88.023,87.944,87.944,57600000.0
2007-10-30 03:55:00,87.921,87.93,87.869,87.887,60200000.0
2007-10-30 04:00:00,87.881,87.922,87.824,87.879,64000000.0
2007-10-30 04:05:00,87.878,87.884,87.809,87.84,62400000.0
2007-10-30 04:10:00,87.84,87.845,87.793,87.798,61800000.0
2007-10-30 04:15:00,87.808,87.875,87.797,87.875,63800000.0
2007-10-30 04:20:00,87.865,87.875,87.783,87.852,64000000.0
2007-10-30 04:25:00,87.857,87.857,87.835,87.853,61200000.0
2007-10-30 04:30:00,87.867,87.938,87.8,87.904,66600000.0
2007-10-30 04:35:00,87.924,87.924,87.879,87.889,60800000.0
2007-10-30 04:40:00,87.884,87.902,87.873,87.889,55400000.0
2007-10-30 04:45:00,87.885,87.913,87.875,87.891,70400000.0
2007-10-30 04:50:00,87.895,87.933,87.888,87.927,62400000.0
2007-10-30 04:55:00,87.927,87.968,87.927,87.958,67200000.0
2007-10-30 05:00:00,87.952,88.025,87.952,88.004,54400000.0
2007-10-30 05:05:00,87.99,88.019,87.966,88.005,62400000.0
2007-10-30 05:10:00,88.003,88.003,87.966,87.989,62400000.0
2007-10-30 05:15:00,87.975,87.982,87.907,87.976,60800000.0
2007-10-30 05:20:00,87.94,88.002,87.94,87.978,62800000.0
2007-10-30 05:25:00,87.969,87.969,87.917,87.933,62400000.0
2007-10-30 05:30:00,87.928,87.933,87.908,87.925,61800000.0
2007-10-30 05:35:00,87.927,87.989,87.927,87.971,64000000.0
2007-10-30 05:40:00,87.967,87.972,87.953,87.957,62200000.0
2007-10-30 05:45:00,87.951,87.952,87.903,87.947,62400000.0
2007-10-30 05:50:00,87.955,87.959,87.919,87.92,64400000.0
2007-10-30 05:55:00,87.867,87.955,87.8,87.845,62800000.0
2007-10-30 06:00:00,87.855,87.862,87.806,87.813,56000000.0
2007-10-30 06:05:00,87.809,87.818,87.768,87.776,65000000.0
2007-10-30 06:10:00,87.767,87.767,87.676,87.746,61800000.0
2007-10-30 06:15:00,87.732,87.771,87.713,87.77,59200000.0
2007-10-30 06:20:00,87.763,87.767,87.734,87.734,69800000.0
2007-10-30 06:25:00,87.726,87.754,87.697,87.754,52800000.0
2007-10-30 06:30:00,87.749,87.762,87.639,87.672,67600000.0
2007-10-30 06:35:00,87.693,87.72,87.673,87.7,63400000.0
2007-10-30 06:40:00,87.703,87.719,87.687,87.719,68800000.0
2007-10-30 06:45:00,87.726,87.738,87.708,87.731,64000000.0
2007-10-30 06:50:00,87.731,87.743,87.709,87.736,72800000.0
2007-10-30 06:55:00,87.736,87.736,87.668,87.686,60200000.0
2007-10-30 07:00:00,87.691,87.692,87.632,87.683,72200000.0
2007-10-30 07:05:00,87.683,87.698,87.662,87.694,57000000.0
2007-10-30 07:10:00,87.701,87.701,87.631,87.681,60800000.0
2007-10-30 07:15:00,87.695,87.72,87.691,87.72,56000000.0
2007-10-30 07:20:00,87.744,87.749,87.663,87.705,72000000.0
2007-10-30 07:25:00,87.702,87.711,87.682,87.711,74000000.0
2007-10-30 07:30:00,87.716,87.764,87.708,87.749,70800000.0
2007-10-30 07:35:00,87.748,87.803,87.729,87.772,62400000.0
2007-10-30 07:40:00,87.761,87.77,87.692,87.692,60600000.0
2007-10-30 07:45:00,87.676,87.676,87.584,87.584,68800000.0
2007-10-30 07:50:00,87.585,87.663,87.576,87.644,62400000.0
2007-10-30 07:55:00,87.646,87.744,87.636,87.736,64000000.0
2007-10-30 08:00:00,87.736,87.738,87.695,87.723,65600000.0
2007-10-30 08:05:00,87.72,87.739,87.703,87.726,60200000.0
2007-10-30 08:10:00,87.712,87.751,87.656,87.656,63400000.0
2007-10-30 08:15:00,87.667,87.669,87.621,87.661,72000000.0
2007-10-30 08:20:00,87.668,87.676,87.591,87.591,73600000.0
2007-10-30 08:25:00,87.586,87.613,87.532,87.532,64000000.0
2007-10-30 08:30:00,87.542,87.69,87.542,87.68,64000000.0
2007-10-30 08:35:00,87.679,87.708,87.645,87.654,74400000.0
2007-10-30 08:40:00,87.641,87.684,87.627,87.641,72400000.0
2007-10-30 08:45:00,87.625,87.637,87.541,87.558,68800000.0
2007-10-30 08:50:00,87.561,87.587,87.524,87.581,72400000.0
2007-10-30 08:55:00,87.585,87.623,87.551,87.623,64800000.0
2007-10-30 09:00:00,87.642,87.667,87.606,87.667,67600000.0
2007-10-30 09:05:00,87.664,87.683,87.541,87.541,67000000.0
2007-10-30 09:10:00,87.525,87.641,87.525,87.641,61200000.0
2007-10-30 09:15:00,87.648,87.767,87.648,87.755,61800000.0
2007-10-30 09:20:00,87.783,87.85,87.768,87.775,70400000.0
2007-10-30 09:25:00,87.791,87.8,87.763,87.783,59200000.0
2007-10-30 09:30:00,87.795,87.9,87.794,87.876,64000000.0
2007-10-30 09:35:00,87.881,87.968,87.881,87.932,68800000.0
2007-10-30 09:40:00,87.932,87.932,87.895,87.895,67200000.0
2007-10-30 09:45:00,87.886,87.925,87.874,87.919,60800000.0
2007-10-30 09:50:00,87.918,88.005,87.897,88.003,66000000.0
2007-10-30 09:55:00,87.994,88.016,87.911,88.0,78800000.0
2007-10-30 10:00:00,88.012,88.026,87.923,88.015,61800000.0
2007-10-30 10:05:00,88.013,88.257,88.007,88.254,67200000.0
2007-10-30 10:10:00,88.237,88.237,88.123,88.132,66000000.0
2007-10-30 10:15:00,88.136,88.173,88.124,88.146,59000000.0
2007-10-30 10:20:00,88.148,88.161,88.118,88.133,67600000.0
2007-10-30 10:25:00,88.174,88.185,88.153,88.155,59600000.0
2007-10-30 10:30:00,88.153,88.238,88.153,88.209,66000000.0
2007-10-30 10:35:00,88.19,88.23,88.138,88.228,57000000.0
2007-10-30 10:40:00,88.216,88.234,88.204,88.23,64000000.0
2007-10-30 10:45:00,88.249,88.308,88.249,88.274,62400000.0
2007-10-30 10:50:00,88.287,88.363,88.268,88.36,73600000.0
2007-10-30 10:55:00,88.334,88.337,88.226,88.32,69200000.0
2007-10-30 11:00:00,88.327,88.337,88.278,88.278,69200000.0
2007-10-30 11:05:00,88.265,88.265,88.148,88.206,81600000.0
2007-10-30 11:10:00,88.191,88.191,88.112,88.154,67600000.0
2007-10-30 11:15:00,88.164,88.17,88.095,88.158,65600000.0
2007-10-30 11:20:00,88.144,88.155,88.06,88.074,63400000.0
2007-10-30 11:25:00,88.089,88.112,88.035,88.087,71400000.0
2007-10-30 11:30:00,88.097,88.097,88.078,88.087,67600000.0
2007-10-30 11:35:00,88.086,88.16,88.086,88.14,57600000.0
2007-10-30 11:40:00,88.113,88.114,88.076,88.087,67200000.0
2007-10-30 11:45:00,88.089,88.099,88.011,88.09,67200000.0
2007-10-30 11:50:00,88.086,88.149,88.086,88.149,65600000.0
2007-10-30 11:55:00,88.169,88.206,88.117,88.198,63400000.0
2007-10-30 12:00:00,88.196,88.254,88.19,88.242,65600000.0
2007-10-30 12:05:00,88.27,88.331,88.245,88.314,67200000.0
2007-10-30 12:10:00,88.294,88.297,88.266,88.275,59600000.0
2007-10-30 12:15:00,88.268,88.268,88.177,88.26,71400000.0
2007-10-30 12:20:00,88.251,88.253,88.219,88.229,73000000.0
2007-10-30 12:25:00,88.247,88.247,88.152,88.164,64000000.0
2007-10-30 12:30:00,88.164,88.19,88.158,88.165,70400000.0
2007-10-30 12:35:00,88.167,88.189,88.081,88.169,67200000.0
2007-10-30 12:40:00,88.154,88.195,88.139,88.19,74000000.0
2007-10-30 12:45:00,88.182,88.22,88.178,88.209,68200000.0
2007-10-30 12:50:00,88.204,88.207,88.11,88.11,60800000.0
2007-10-30 12:55:00,88.104,88.109,88.034,88.039,71400000.0
2007-10-30 13:00:00,88.022,88.027,87.922,87.931,67200000.0
2007-10-30 13:05:00,87.95,87.962,87.916,87.962,69600000.0
2007-10-30 13:10:00,87.959,87.959,87.876,87.876,70400000.0
2007-10-30 13:15:00,87.89,87.896,87.871,87.884,69800000.0
2007-10-30 13:20:00,87.88,87.913,87.855,87.855,65600000.0
2007-10-30 13:25:00,87.855,87.911,87.807,87.881,75600000.0
2007-10-30 13:30:00,87.889,87.95,87.852,87.858,66400000.0
2007-10-30 13:35:00,87.884,87.92,87.872,87.896,117200000.0
2007-10-30 13:40:00,87.896,87.922,87.888,87.913,127800000.0
2007-10-30 13:45:00,87.913,87.966,87.91,87.914,88400000.0
2007-10-30 13:50:00,87.898,87.911,87.872,87.884,91200000.0
2007-10-30 13:55:00,87.881,87.9,87.87,87.882,104000000.0
2007-10-30 14:00:00,87.852,87.857,87.82,87.836,120000000.0
2007-10-30 14:05:00,87.834,87.888,87.834,87.888,150400000.0
2007-10-30 14:10:00,87.888,87.95,87.862,87.95,103200000.0
2007-10-30 14:15:00,87.956,88.051,87.956,88.039,94800000.0
2007-10-30 14:20:00,88.04,88.085,88.037,88.06,138600000.0
2007-10-30 14:25:00,88.034,88.035,87.986,88.004,90600000.0
2007-10-30 14:30:00,88.014,88.033,87.974,87.974,140800000.0
2007-10-30 14:35:00,87.965,88.013,87.94,88.012,106600000.0
2007-10-30 14:40:00,88.004,88.009,87.943,87.943,121200000.0
2007-10-30 14:45:00,87.94,87.959,87.861,87.893,90400000.0
2007-10-30 14:50:00,87.887,87.912,87.875,87.912,104400000.0
2007-10-30 14:55:00,87.898,87.898,87.857,87.881,74600000.0
2007-10-30 15:00:00,87.886,88.066,87.884,88.056,91600000.0
2007-10-30 15:05:00,88.038,88.064,88.031,88.035,86400000.0
2007-10-30 15:10:00,88.017,88.053,88.017,88.031,160800000.0
2007-10-30 15:15:00,88.029,88.034,87.978,87.997,120400000.0
2007-10-30 15:20:00,87.991,87.996,87.918,87.944,125600000.0
2007-10-30 15:25:00,87.954,87.976,87.875,87.968,211600000.0
2007-10-30 15:30:00,87.894,88.037,87.894,87.924,259000000.0
2007-10-30 15:35:00,87.938,87.971,87.928,87.963,190800000.0
2007-10-30 15:40:00,87.958,87.998,87.941,87.994,158000000.0
2007-10-30 15:45:00,87.977,87.989,87.941,87.971,98600000.0
2007-10-30 15:50:00,87.959,87.959,87.891,87.9,128400000.0
2007-10-30 15:55:00,87.895,87.957,87.884,87.904,143400000.0
2007-10-30 16:00:00,87.893,88.001,87.886,87.993,224000000.0
2007-10-30 16:05:00,88.003,88.006,87.856,87.872,206000000.0
2007-10-30 16:10:00,87.873,87.916,87.873,87.905,172200000.0
2007-10-30 16:15:00,87.912,87.939,87.892,87.939,176000000.0
2007-10-30 16:20:00,87.938,88.004,87.888,87.994,139600000.0
2007-10-30 16:25:00,88.002,88.155,87.999,88.141,125200000.0
2007-10-30 16:30:00,88.128,88.128,88.029,88.046,160400000.0
2007-10-30 16:35:00,88.068,88.165,88.059,88.13,220600000.0
2007-10-30 16:40:00,88.135,88.136,88.078,88.118,213600000.0
2007-10-30 16:45:00,88.108,88.13,88.079,88.079,229600000.0
2007-10-30 16:50:00,88.071,88.153,88.071,88.145,194600000.0
2007-10-30 16:55:00,88.143,88.177,88.143,88.159,147200000.0
2007-10-30 17:00:00,88.169,88.173,88.118,88.121,209600000.0
2007-10-30 17:05:00,88.1,88.105,88.062,88.068,275800000.0
2007-10-30 17:10:00,88.077,88.106,88.033,88.036,140800000.0
2007-10-30 17:15:00,88.04,88.04,87.944,87.947,156800000.0
2007-10-30 17:20:00,87.944,87.982,87.944,87.982,87400000.0
2007-10-30 17:25:00,87.955,87.955,87.917,87.932,158400000.0
2007-10-30 17:30:00,87.922,87.954,87.905,87.954,258400000.0
2007-10-30 17:35:00,87.976,88.02,87.975,87.995,142800000.0
2007-10-30 17:40:00,87.984,87.984,87.943,87.943,148000000.0
2007-10-30 17:45:00,87.917,87.946,87.903,87.944,234000000.0
2007-10-30 17:50:00,87.937,87.937,87.81,87.824,178200000.0
2007-10-30 17:55:00,87.802,87.844,87.796,87.844,201000000.0
2007-10-30 18:00:00,87.847,87.857,87.816,87.844,177600000.0
2007-10-30 18:05:00,87.843,87.848,87.828,87.845,171600000.0
2007-10-30 18:10:00,87.856,87.856,87.802,87.809,88000000.0
2007-10-30 18:15:00,87.828,87.837,87.791,87.806,205200000.0
2007-10-30 18:20:00,87.808,87.811,87.752,87.752,186400000.0
2007-10-30 18:25:00,87.761,87.801,87.607,87.642,135400000.0
2007-10-30 18:30:00,87.642,87.704,87.641,87.696,170000000.0
2007-10-30 18:35:00,87.697,87.724,87.666,87.724,274600000.0
2007-10-30 18:40:00,87.717,87.731,87.642,87.649,294600000.0
2007-10-30 18:45:00,87.659,87.71,87.645,87.71,92800000.0
2007-10-30 18:50:00,87.726,87.808,87.713,87.801,127400000.0
2007-10-30 18:55:00,87.807,87.923,87.807,87.923,121600000.0
2007-10-30 19:00:00,87.924,88.035,87.894,88.035,107600000.0
2007-10-30 19:05:00,88.056,88.057,87.931,87.931,148200000.0
2007-10-30 19:10:00,87.93,87.932,87.913,87.923,77600000.0
2007-10-30 19:15:00,87.911,88.101,87.901,88.035,86400000.0
2007-10-30 19:20:00,88.029,88.03,87.992,88.007,110800000.0
2007-10-30 19:25:00,87.992,87.992,87.921,87.98,92800000.0
2007-10-30 19:30:00,88.018,88.022,87.979,87.979,61200000.0
2007-10-30 19:35:00,87.967,87.969,87.913,87.966,69200000.0
2007-10-30 19:40:00,87.961,88.031,87.961,88.029,64000000.0
2007-10-30 19:45:00,88.039,88.073,88.008,88.009,89400000.0
2007-10-30 19:50:00,88.018,88.029,87.993,88.006,66600000.0
2007-10-30 19:55:00,87.989,87.989,87.877,87.88,64000000.0
2007-10-30 20:00:00,87.884,87.92,87.869,87.869,92800000.0
2007-10-30 20:05:00,87.879,87.908,87.871,87.89,90400000.0
2007-10-30 20:10:00,87.85,87.892,87.805,87.855,72000000.0
2007-10-30 20:15:00,87.839,87.875,87.824,87.828,102800000.0
2007-10-30 20:20:00,87.799,87.809,87.78,87.792,78200000.0
2007-10-30 20:25:00,87.789,87.808,87.688,87.705,64000000.0
2007-10-30 20:30:00,87.712,87.717,87.657,87.658,69200000.0
2007-10-30 20:35:00,87.663,87.827,87.663,87.823,61800000.0
2007-10-30 20:40:00,87.82,87.867,87.815,87.858,62400000.0
2007-10-30 20:45:00,87.862,87.901,87.845,87.899,68800000.0
2007-10-30 20:50:00,87.889,87.889,87.847,87.847,81000000.0
2007-10-30 20:55:00,87.854,87.906,87.825,87.896,64000000.0
2007-10-30 21:00:00,87.868,87.868,87.8,87.804,73600000.0
2007-10-30 21:05:00,87.806,87.819,87.795,87.8,68800000.0
2007-10-30 21:10:00,87.808,87.912,87.808,87.912,67600000.0
2007-10-30 21:15:00,87.921,87.939,87.915,87.929,66600000.0
2007-10-30 21:20:00,87.909,87.943,87.905,87.905,68800000.0
2007-10-30 21:25:00,87.901,87.901,87.862,87.862,101800000.0
2007-10-30 21:30:00,87.852,87.882,87.837,87.867,72000000.0
2007-10-30 21:35:00,87.858,87.906,87.765,87.861,66000000.0
2007-10-30 21:40:00,87.855,87.871,87.751,87.763,64000000.0
2007-10-30 21:45:00,87.778,87.792,87.752,87.785,89400000.0
2007-10-30 21:50:00,87.784,87.799,87.773,87.786,64400000.0
2007-10-30 21:55:00,87.778,87.779,87.696,87.703,73600000.0
2007-10-30 22:00:00,87.708,87.712,87.634,87.636,73600000.0
2007-10-30 22:05:00,87.651,87.705,87.64,87.705,68200000.0
2007-10-30 22:10:00,87.695,87.704,87.647,87.661,62400000.0
2007-10-30 22:15:00,87.656,87.686,87.601,87.686,56000000.0
2007-10-30 22:20:00,87.678,87.687,87.579,87.588,60800000.0
2007-10-30 22:25:00,87.577,87.624,87.576,87.605,66600000.0
2007-10-30 22:30:00,87.617,87.621,87.578,87.602,65600000.0
2007-10-30 22:35:00,87.589,87.598,87.541,87.555,86400000.0
2007-10-30 22:40:00,87.552,87.563,87.516,87.54,75200000.0
2007-10-30 22:45:00,87.531,87.619,87.53,87.604,68800000.0
2007-10-30 22:50:00,87.621,87.652,87.621,87.645,57600000.0
2007-10-30 22:55:00,87.64,87.661,87.6,87.608,79400000.0
2007-10-30 23:00:00,87.6,87.611,87.567,87.588,76200000.0
2007-10-30 23:05:00,87.572,87.592,87.53,87.534,92200000.0
2007-10-30 23:10:00,87.54,87.553,87.519,87.542,64000000.0
2007-10-30 23:15:00,87.54,87.54,87.423,87.447,65600000.0
2007-10-30 23:20:00,87.457,87.484,87.455,87.475,65600000.0
2007-10-30 23:25:00,87.457,87.473,87.353,87.395,68800000.0
2007-10-30 23:30:00,87.396,87.534,87.373,87.514,75600000.0
2007-10-30 23:35:00,87.505,87.53,87.48,87.529,64000000.0
2007-10-30 23:40:00,87.526,87.622,87.507,87.622,93200000.0
2007-10-30 23:45:00,87.65,87.672,87.63,87.639,70200000.0
2007-10-30 23:50:00,87.649,87.649,87.537,87.584,60200000.0
2007-10-30 23:55:00,87.588,87.595,87.494,87.564,64000000.0
2007-10-31 00:00:00,87.577,87.612,87.539,87.612,63400000.0
2007-10-31 00:05:00,87.613,87.625,87.579,87.61,46600000.0
2007-10-31 00:10:00,87.605,87.612,87.581,87.583,61800000.0
2007-10-31 00:15:00,87.586,87.615,87.572,87.612,55800000.0
2007-10-31 00:20:00,87.594,87.632,87.594,87.624,70800000.0
2007-10-31 00:25:00,87.621,87.707,87.612,87.707,80000000.0
2007-10-31 00:30:00,87.714,87.749,87.624,87.685,68200000.0
2007-10-31 00:35:00,87.684,87.756,87.684,87.735,72000000.0
2007-10-31 00:40:00,87.725,87.728,87.675,87.695,71800000.0
2007-10-31 00:45:00,87.695,87.715,87.681,87.703,63400000.0
2007-10-31 00:50:00,87.716,87.782,87.688,87.782,62400000.0
2007-10-31 00:55:00,87.787,87.787,87.681,87.69,62400000.0
2007-10-31 01:00:00,87.699,87.729,87.699,87.699,60200000.0
2007-10-31 01:05:00,87.686,87.726,87.603,87.713,66600000.0
2007-10-31 01:10:00,87.719,87.722,87.692,87.709,67600000.0
2007-10-31 01:15:00,87.84,87.85,87.691,87.744,85200000.0
2007-10-31 01:20:00,87.747,87.792,87.747,87.787,60800000.0
2007-10-31 01:25:00,87.808,87.833,87.784,87.79,59600000.0
2007-10-31 01:30:00,87.792,87.824,87.785,87.82,69200000.0
2007-10-31 01:35:00,87.814,87.816,87.733,87.749,60200000.0
2007-10-31 01:40:00,87.768,87.789,87.766,87.784,55400000.0
2007-10-31 01:45:00,87.792,87.865,87.792,87.864,67000000.0
2007-10-31 01:50:00,87.872,87.894,87.863,87.873,73600000.0
2007-10-31 01:55:00,87.886,87.886,87.825,87.864,60800000.0
2007-10-31 02:00:00,87.881,87.924,87.881,87.884,76800000.0
2007-10-31 02:05:00,87.905,87.906,87.882,87.897,62400000.0
2007-10-31 02:10:00,87.904,87.909,87.831,87.831,57600000.0
2007-10-31 02:15:00,87.833,87.88,87.799,87.878,52800000.0
2007-10-31 02:20:00,87.87,87.87,87.739,87.835,65200000.0
2007-10-31 02:25:00,87.825,87.858,87.823,87.825,58000000.0
2007-10-31 02:30:00,87.801,87.886,87.801,87.886,66000000.0
2007-10-31 02:35:00,87.897,87.908,87.856,87.868,67200000.0
2007-10-31 02:40:00,87.856,87.861,87.836,87.843,54400000.0
2007-10-31 02:45:00,87.843,87.857,87.816,87.839,54800000.0
2007-10-31 02:50:00,87.842,87.843,87.704,87.797,55400000.0
2007-10-31 02:55:00,87.794,87.808,87.741,87.755,48000000.0
2007-10-31 03:00:00,87.77,87.791,87.701,87.763,63800000.0
2007-10-31 03:05:00,87.734,87.734,87.662,87.681,61800000.0
2007-10-31 03:10:00,87.675,87.698,87.638,87.654,56000000.0
2007-10-31 03:15:00,87.665,87.665,87.609,87.645,68800000.0
2007-10-31 03:20:00,87.643,87.671,87.602,87.611,60800000.0
2007-10-31 03:25:00,87.611,87.633,87.597,87.633,72400000.0
2007-10-31 03:30:00,87.646,87.699,87.588,87.682,51200000.0
2007-10-31 03:35:00,87.677,87.693,87.58,87.634,70400000.0
2007-10-31 03:40:00,87.643,87.669,87.627,87.669,56000000.0
2007-10-31 03:45:00,87.675,87.723,87.674,87.716,51200000.0
2007-10-31 03:50:00,87.713,87.725,87.685,87.696,57600000.0
2007-10-31 03:55:00,87.696,87.726,87.696,87.705,60800000.0
2007-10-31 04:00:00,87.688,87.826,87.688,87.78,64000000.0
2007-10-31 04:05:00,87.806,87.807,87.751,87.752,62800000.0
2007-10-31 04:10:00,87.746,87.746,87.703,87.714,62400000.0
2007-10-31 04:15:00,87.727,87.873,87.727,87.863,64000000.0
2007-10-31 04:20:00,87.832,87.852,87.74,87.823,64000000.0
2007-10-31 04:25:00,87.831,87.877,87.818,87.836,62800000.0
2007-10-31 04:30:00,87.828,87.841,87.711,87.796,67200000.0
2007-10-31 04:35:00,87.798,87.827,87.782,87.825,59600000.0
2007-10-31 04:40:00,87.796,87.833,87.796,87.827,55400000.0
2007-10-31 04:45:00,87.828,87.868,87.819,87.86,70800000.0
2007-10-31 04:50:00,87.857,87.884,87.855,87.857,60800000.0
2007-10-31 04:55:00,87.87,87.87,87.823,87.83,67200000.0
2007-10-31 05:00:00,87.818,87.837,87.813,87.819,53800000.0
2007-10-31 05:05:00,87.82,87.843,87.815,87.83,62400000.0
2007-10-31 05:10:00,87.844,87.845,87.818,87.84,62400000.0
2007-10-31 05:15:00,87.833,87.841,87.768,87.831,60600000.0
2007-10-31 05:20:00,87.804,87.859,87.804,87.841,62800000.0
2007-10-31 05:25:00,87.833,87.858,87.824,87.851,62400000.0
2007-10-31 05:30:00,87.856,87.899,87.854,87.881,62800000.0
2007-10-31 05:35:00,87.874,87.9,87.864,87.9,64000000.0
2007-10-31 05:40:00,87.907,87.93,87.863,87.863,62400000.0
2007-10-31 05:45:00,87.846,87.896,87.846,87.886,62400000.0
2007-10-31 05:50:00,87.884,87.918,87.854,87.901,64400000.0
2007-10-31 05:55:00,87.844,87.906,87.789,87.854,62400000.0
2007-10-31 06:00:00,87.865,87.902,87.859,87.902,56000000.0
2007-10-31 06:05:00,87.918,87.956,87.898,87.899,66000000.0
2007-10-31 06:10:00,87.894,87.906,87.809,87.855,62400000.0
2007-10-31 06:15:00,87.853,87.867,87.835,87.861,58600000.0
2007-10-31 06:20:00,87.87,87.87,87.821,87.828,70800000.0
2007-10-31 06:25:00,87.826,87.861,87.814,87.861,52800000.0
2007-10-31 06:30:00,87.856,87.86,87.817,87.84,57600000.0
2007-10-31 06:35:00,87.82,87.82,87.741,87.741,64000000.0
2007-10-31 06:40:00,87.75,87.774,87.736,87.774,68800000.0
2007-10-31 06:45:00,87.783,87.816,87.775,87.804,64400000.0
2007-10-31 06:50:00,87.807,87.829,87.747,87.75,71400000.0
2007-10-31 06:55:00,87.749,87.783,87.725,87.738,60800000.0
2007-10-31 07:00:00,87.718,87.718,87.668,87.673,72000000.0
2007-10-31 07:05:00,87.675,87.744,87.675,87.71,57000000.0
2007-10-31 07:10:00,87.706,87.706,87.623,87.677,60200000.0
2007-10-31 07:15:00,87.672,87.697,87.666,87.684,56000000.0
2007-10-31 07:20:00,87.682,87.704,87.673,87.704,71400000.0
2007-10-31 07:25:00,87.708,87.71,87.676,87.69,73600000.0
2007-10-31 07:30:00,87.701,87.765,87.701,87.748,69800000.0
2007-10-31 07:35:00,87.744,87.774,87.722,87.753,62400000.0
2007-10-31 07:40:00,87.751,87.794,87.751,87.788,60800000.0
2007-10-31 07:45:00,87.779,87.779,87.695,87.695,68800000.0
2007-10-31 07:50:00,87.69,87.691,87.598,87.624,62400000.0
2007-10-31 07:55:00,87.633,87.703,87.627,87.696,64400000.0
2007-10-31 08:00:00,87.694,87.725,87.672,87.715,65400000.0
2007-10-31 08:05:00,87.707,87.708,87.654,87.654,60800000.0
2007-10-31 08:10:00,87.612,87.651,87.609,87.613,64000000.0
2007-10-31 08:15:00,87.622,87.646,87.615,87.623,70800000.0
2007-10-31 08:20:00,87.637,87.69,87.625,87.69,73600000.0
2007-10-31 08:25:00,87.685,87.699,87.635,87.675,64400000.0
2007-10-31 08:30:00,87.654,87.729,87.641,87.723,63800000.0
2007-10-31 08:35:00,87.723,87.786,87.723,87.78,74000000.0
2007-10-31 08:40:00,87.791,87.854,87.783,87.833,72000000.0
2007-10-31 08:45:00,87.823,87.837,87.798,87.826,68800000.0
2007-10-31 08:50:00,87.804,87.849,87.797,87.799,71400000.0
2007-10-31 08:55:00,87.807,87.807,87.766,87.786,63400000.0
2007-10-31 09:00:00,87.774,87.81,87.766,87.794,67200000.0
2007-10-31 09:05:00,87.786,87.831,87.786,87.823,67200000.0
2007-10-31 09:10:00,87.841,87.937,87.841,87.937,61200000.0
2007-10-31 09:15:00,87.922,88.042,87.922,88.011,62400000.0
2007-10-31 09:20:00,88.016,88.037,87.971,88.035,69800000.0
2007-10-31 09:25:00,88.037,88.045,88.005,88.039,58000000.0
2007-10-31 09:30:00,88.011,88.027,87.997,88.005,63600000.0
2007-10-31 09:35:00,87.996,88.031,87.953,88.026,68200000.0
2007-10-31 09:40:00,88.026,88.086,88.016,88.076,67200000.0
2007-10-31 09:45:00,88.081,88.148,88.056,88.061,60800000.0
2007-10-31 09:50:00,88.059,88.081,88.03,88.034,66600000.0
2007-10-31 09:55:00,88.045,88.074,87.924,88.074,78400000.0
2007-10-31 10:00:00,88.078,88.088,87.97,88.07,62800000.0
2007-10-31 10:05:00,88.068,88.098,88.051,88.071,67200000.0
2007-10-31 10:10:00,88.062,88.062,88.003,88.003,65000000.0
2007-10-31 10:15:00,87.995,87.995,87.926,87.93,58600000.0
2007-10-31 10:20:00,87.941,88.015,87.929,88.013,68200000.0
2007-10-31 10:25:00,88.022,88.171,88.022,88.097,59600000.0
2007-10-31 10:30:00,88.098,88.188,88.029,88.05,65600000.0
2007-10-31 10:35:00,88.058,88.117,88.002,88.107,57600000.0
2007-10-31 10:40:00,88.123,88.156,88.096,88.119,64000000.0
2007-10-31 10:45:00,88.099,88.225,88.099,88.223,62400000.0
2007-10-31 10:50:00,88.219,88.219,88.133,88.15,74000000.0
2007-10-31 10:55:00,88.151,88.173,88.039,88.091,68800000.0
2007-10-31 11:00:00,88.037,88.063,87.99,88.054,68800000.0
2007-10-31 11:05:00,88.047,88.094,88.021,88.079,81600000.0
2007-10-31 11:10:00,88.082,88.144,88.072,88.144,67600000.0
2007-10-31 11:15:00,88.141,88.141,88.086,88.113,65600000.0
2007-10-31 11:20:00,88.118,88.121,88.067,88.067,64000000.0
2007-10-31 11:25:00,88.041,88.205,88.033,88.201,72000000.0
2007-10-31 11:30:00,88.203,88.205,88.139,88.155,68200000.0
2007-10-31 11:35:00,88.148,88.166,88.078,88.079,57600000.0
2007-10-31 11:40:00,88.068,88.092,88.059,88.092,67200000.0
2007-10-31 11:45:00,88.095,88.152,88.087,88.144,67200000.0
2007-10-31 11:50:00,88.138,88.186,88.136,88.181,65600000.0
2007-10-31 11:55:00,88.182,88.246,88.141,88.176,64000000.0
2007-10-31 12:00:00,88.161,88.161,88.119,88.139,66000000.0
2007-10-31 12:05:00,88.145,88.204,88.119,88.204,66600000.0
2007-10-31 12:10:00,88.205,88.224,88.172,88.191,59200000.0
2007-10-31 12:15:00,88.194,88.202,88.101,88.177,72400000.0
2007-10-31 12:20:00,88.186,88.193,88.15,88.151,73600000.0
2007-10-31 12:25:00,88.157,88.186,88.148,88.165,64000000.0
2007-10-31 12:30:00,88.158,88.19,88.14,88.19,70800000.0
2007-10-31 12:35:00,88.183,88.192,88.079,88.147,67600000.0
2007-10-31 12:40:00,88.139,88.173,88.13,88.173,73000000.0
2007-10-31 12:45:00,88.18,88.196,88.147,88.17,68800000.0
2007-10-31 12:50:00,88.176,88.261,88.162,88.231,60600000.0
2007-10-31 12:55:00,88.235,88.263,88.225,88.258,72000000.0
2007-10-31 13:00:00,88.266,88.298,88.257,88.271,67200000.0
2007-10-31 13:05:00,88.243,88.264,88.204,88.239,68600000.0
2007-10-31 13:10:00,88.242,88.242,88.215,88.215,69800000.0
2007-10-31 13:15:00,88.232,88.285,88.232,88.279,69200000.0
2007-10-31 13:20:00,88.26,88.281,88.247,88.275,65600000.0
2007-10-31 13:25:00,88.268,88.273,88.132,88.228,75600000.0
2007-10-31 13:30:00,88.252,88.252,88.225,88.229,67600000.0
2007-10-31 13:35:00,88.238,88.248,88.226,88.239,117200000.0
2007-10-31 13:40:00,88.238,88.245,88.223,88.234,128000000.0
2007-10-31 13:45:00,88.218,88.225,88.066,88.112,87800000.0
2007-10-31 13:50:00,88.097,88.106,88.036,88.045,91200000.0
2007-10-31 13:55:00,88.05,88.101,88.05,88.096,104400000.0
2007-10-31 14:00:00,88.083,88.116,88.079,88.116,118800000.0
2007-10-31 14:05:00,88.116,88.181,88.11,88.153,150800000.0
2007-10-31 14:10:00,88.148,88.179,88.14,88.172,101800000.0
2007-10-31 14:15:00,88.175,88.277,88.169,88.273,96000000.0
2007-10-31 14:20:00,88.282,88.298,88.236,88.247,139000000.0
2007-10-31 14:25:00,88.263,88.283,88.229,88.229,91200000.0
2007-10-31 14:30:00,88.238,88.251,88.163,88.193,139800000.0
2007-10-31 14:35:00,88.198,88.22,88.175,88.176,106400000.0
2007-10-31 14:40:00,88.175,88.268,88.175,88.266,120000000.0
2007-10-31 14:45:00,88.268,88.295,88.194,88.197,89000000.0
2007-10-31 14:50:00,88.199,88.253,88.199,88.22,104400000.0
2007-10-31 14:55:00,88.231,88.261,88.213,88.255,75200000.0
2007-10-31 15:00:00,88.236,88.284,88.227,88.277,90600000.0
2007-10-31 15:05:00,88.28,88.308,88.123,88.135,84600000.0
2007-10-31 15:10:00,88.142,88.239,88.138,88.23,160000000.0
2007-10-31 15:15:00,88.241,88.311,88.211,88.3,119800000.0
2007-10-31 15:20:00,88.285,88.285,88.242,88.266,126200000.0
2007-10-31 15:25:00,88.27,88.307,88.213,88.299,212200000.0
2007-10-31 15:30:00,88.217,88.377,88.204,88.304,260000000.0
2007-10-31 15:35:00,88.306,88.333,88.296,88.314,191400000.0
2007-10-31 15:40:00,88.317,88.318,88.261,88.261,158400000.0
2007-10-31 15:45:00,88.264,88.289,88.21,88.224,99200000.0
2007-10-31 15:50:00,88.225,88.286,88.225,88.274,128400000.0
2007-10-31 15:55:00,88.272,88.368,88.265,88.368,143800000.0
2007-10-31 16:00:00,88.363,88.444,88.363,88.411,223800000.0
2007-10-31 16:05:00,88.411,88.423,88.361,88.408,203600000.0
2007-10-31 16:10:00,88.414,88.426,88.384,88.403,172000000.0
2007-10-31 16:15:00,88.4,88.425,88.391,88.405,174800000.0
2007-10-31 16:20:00,88.414,88.414,88.389,88.39,140800000.0
2007-10-31 16:25:00,88.405,88.446,88.405,88.441,124800000.0
2007-10-31 16:30:00,88.439,88.439,88.415,88.43,158800000.0
2007-10-31 16:35:00,88.441,88.466,88.411,88.466,221200000.0
2007-10-31 16:40:00,88.468,88.508,88.449,88.508,211600000.0
2007-10-31 16:45:00,88.502,88.513,88.478,88.478,229800000.0
2007-10-31 16:50:00,88.473,88.473,88.447,88.459,194400000.0
2007-10-31 16:55:00,88.456,88.537,88.436,88.511,147200000.0
2007-10-31 17:00:00,88.518,88.533,88.48,88.518,209400000.0
2007-10-31 17:05:00,88.521,88.556,88.494,88.52,276200000.0
2007-10-31 17:10:00,88.52,88.527,88.485,88.491,140600000.0
2007-10-31 17:15:00,88.477,88.496,88.454,88.483,156600000.0
2007-10-31 17:20:00,88.474,88.542,88.464,88.54,87800000.0
2007-10-31 17:25:00,88.542,88.6,88.536,88.577,157800000.0
2007-10-31 17:30:00,88.568,88.619,88.545,88.619,259600000.0
2007-10-31 17:35:00,88.617,88.617,88.565,88.579,144400000.0
2007-10-31 17:40:00,88.572,88.614,88.543,88.611,149000000.0
2007-10-31 17:45:00,88.608,88.746,88.608,88.709,233400000.0
2007-10-31 17:50:00,88.696,88.738,88.696,88.716,177000000.0
2007-10-31 17:55:00,88.711,88.711,88.597,88.644,200800000.0
2007-10-31 18:00:00,88.62,88.62,88.535,88.56,176400000.0
2007-10-31 18:05:00,88.524,88.572,88.514,88.572,172800000.0
2007-10-31 18:10:00,88.568,88.568,88.522,88.534,87400000.0
2007-10-31 18:15:00,88.543,88.548,88.497,88.497,205000000.0
2007-10-31 18:20:00,88.497,88.537,88.483,88.521,188600000.0
2007-10-31 18:25:00,88.527,88.527,88.482,88.509,135400000.0
2007-10-31 18:30:00,88.518,88.525,88.5,88.524,169400000.0
2007-10-31 18:35:00,88.51,88.527,88.488,88.518,273800000.0
2007-10-31 18:40:00,88.51,88.514,88.452,88.455,296200000.0
2007-10-31 18:45:00,88.472,88.501,88.461,88.489,92800000.0
2007-10-31 18:50:00,88.494,88.497,88.428,88.435,128000000.0
2007-10-31 18:55:00,88.435,88.443,88.388,88.393,121600000.0
2007-10-31 19:00:00,88.387,88.408,88.36,88.36,108800000.0
2007-10-31 19:05:00,88.363,88.381,88.33,88.33,149200000.0
2007-10-31 19:10:00,88.34,88.387,88.34,88.371,77800000.0
2007-10-31 19:15:00,88.372,88.404,88.358,88.401,86400000.0
2007-10-31 19:20:00,88.401,88.484,88.391,88.484,110800000.0
2007-10-31 19:25:00,88.498,88.523,88.464,88.472,92800000.0
2007-10-31 19:30:00,88.473,88.515,88.455,88.515,60800000.0
2007-10-31 19:35:00,88.515,88.547,88.5,88.526,69200000.0
2007-10-31 19:40:00,88.518,88.589,88.515,88.564,63800000.0
2007-10-31 19:45:00,88.578,88.587,88.532,88.535,90600000.0
2007-10-31 19:50:00,88.537,88.55,88.487,88.487,66600000.0
2007-10-31 19:55:00,88.49,88.499,88.467,88.496,64000000.0
2007-10-31 20:00:00,88.511,88.526,88.454,88.456,92800000.0
2007-10-31 20:05:00,88.467,88.522,88.424,88.458,90600000.0
2007-10-31 20:10:00,88.454,88.478,88.359,88.397,72000000.0
2007-10-31 20:15:00,88.357,88.386,88.047,88.33,102800000.0
2007-10-31 20:20:00,88.342,88.479,88.229,88.229,78600000.0
2007-10-31 20:25:00,88.218,88.348,88.184,88.332,64000000.0
2007-10-31 20:30:00,88.352,88.79,88.352,88.79,69200000.0
2007-10-31 20:35:00,88.787,88.787,88.63,88.772,62400000.0
2007-10-31 20:40:00,88.77,88.934,88.77,88.924,61800000.0
2007-10-31 20:45:00,88.938,89.054,88.868,88.874,68800000.0
2007-10-31 20:50:00,88.89,89.075,88.89,89.057,81000000.0
2007-10-31 20:55:00,89.094,89.233,89.076,89.159,63400000.0
2007-10-31 21:00:00,89.142,89.142,88.969,88.976,73000000.0
2007-10-31 21:05:00,88.947,88.95,88.861,88.929,68800000.0
2007-10-31 21:10:00,88.926,88.959,88.866,88.895,67200000.0
2007-10-31 21:15:00,88.898,88.903,88.852,88.857,66600000.0
2007-10-31 21:20:00,88.825,88.882,88.824,88.855,69200000.0
2007-10-31 21:25:00,88.85,88.976,88.845,88.964,102400000.0
2007-10-31 21:30:00,88.971,88.971,88.877,88.904,71400000.0
2007-10-31 21:35:00,88.922,88.957,88.832,88.945,67200000.0
2007-10-31 21:40:00,88.947,88.961,88.856,88.95,64000000.0
2007-10-31 21:45:00,88.944,89.012,88.944,88.965,89000000.0
2007-10-31 21:50:00,88.965,88.965,88.936,88.946,64000000.0
2007-10-31 21:55:00,88.889,88.973,88.876,88.92,73800000.0
2007-10-31 22:00:00,88.914,88.966,88.886,88.966,73000000.0
2007-10-31 22:05:00,88.973,88.974,88.807,88.836,68800000.0
2007-10-31 22:10:00,88.837,88.974,88.837,88.961,62400000.0
2007-10-31 22:15:00,88.965,89.012,88.905,89.005,58600000.0
2007-10-31 22:20:00,88.975,88.992,88.945,88.971,60800000.0
2007-10-31 22:25:00,88.974,89.062,88.965,89.03,66600000.0
2007-10-31 22:30:00,89.059,89.107,89.032,89.107,65000000.0
2007-10-31 22:35:00,89.124,89.161,89.12,89.158,86800000.0
2007-10-31 22:40:00,89.153,89.172,89.094,89.172,75200000.0
2007-10-31 22:45:00,89.148,89.19,89.124,89.153,68800000.0
2007-10-31 22:50:00,89.146,89.184,89.146,89.182,57600000.0
2007-10-31 22:55:00,89.154,89.257,89.151,89.211,79400000.0
2007-10-31 23:00:00,89.188,89.188,89.122,89.156,76200000.0
2007-10-31 23:05:00,89.137,89.137,89.081,89.094,92200000.0
2007-10-31 23:10:00,89.107,89.113,89.069,89.071,64000000.0
2007-10-31 23:15:00,89.065,89.065,89.012,89.03,65600000.0
2007-10-31 23:20:00,89.025,89.046,89.005,89.042,65400000.0
2007-10-31 23:25:00,89.041,89.041,88.972,89.034,67600000.0
2007-10-31 23:30:00,89.025,89.064,88.987,89.057,75200000.0
2007-10-31 23:35:00,89.042,89.059,89.0,89.047,64000000.0
2007-10-31 23:40:00,89.055,89.055,88.99,88.99,82600000.0
2007-10-31 23:45:00,88.987,89.026,88.968,88.988,69800000.0
2007-10-31 23:50:00,88.999,88.999,88.938,88.959,60800000.0
2007-10-31 23:55:00,88.954,89.009,88.87,88.989,63400000.0
2007-11-01 00:00:00,88.993,89.052,88.98,89.052,63400000.0
2007-11-01 00:05:00,89.066,89.122,89.049,89.106,51200000.0
2007-11-01 00:10:00,89.106,89.124,89.075,89.075,61200000.0
2007-11-01 00:15:00,89.078,89.14,89.05,89.14,60600000.0
2007-11-01 00:20:00,89.043,89.047,89.008,89.014,76800000.0
2007-11-01 00:25:00,89.015,89.026,88.95,88.954,79400000.0
2007-11-01 00:30:00,88.946,88.996,88.941,88.996,68800000.0
2007-11-01 00:35:00,88.991,89.035,88.99,89.031,71800000.0
2007-11-01 00:40:00,89.026,89.073,89.019,89.058,72000000.0
2007-11-01 00:45:00,89.059,89.086,89.057,89.061,64000000.0
2007-11-01 00:50:00,89.076,89.092,89.043,89.077,62400000.0
2007-11-01 00:55:00,89.093,89.124,89.086,89.114,62400000.0
2007-11-01 01:00:00,89.123,89.133,89.076,89.076,60800000.0
2007-11-01 01:05:00,89.082,89.097,89.005,89.095,67200000.0
2007-11-01 01:10:00,89.094,89.113,89.08,89.101,67600000.0
2007-11-01 01:15:00,89.119,89.131,89.098,89.13,72800000.0
2007-11-01 01:20:00,89.129,89.154,89.119,89.13,61200000.0
2007-11-01 01:25:00,89.122,89.127,89.099,89.121,58600000.0
2007-11-01 01:30:00,89.128,89.136,89.107,89.121,68800000.0
2007-11-01 01:35:00,89.105,89.127,89.078,89.124,59600000.0
2007-11-01 01:40:00,89.128,89.135,89.073,89.085,56000000.0
2007-11-01 01:45:00,89.079,89.125,89.068,89.105,67200000.0
2007-11-01 01:50:00,89.098,89.126,89.096,89.126,74000000.0
2007-11-01 01:55:00,89.125,89.125,89.072,89.072,54400000.0
2007-11-01 02:00:00,89.072,89.151,89.071,89.125,67600000.0
2007-11-01 02:05:00,89.126,89.16,89.108,89.154,62400000.0
2007-11-01 02:10:00,89.144,89.22,89.129,89.212,57000000.0
2007-11-01 02:15:00,89.233,89.259,89.12,89.125,52800000.0
2007-11-01 02:20:00,89.115,89.118,88.947,89.042,65600000.0
2007-11-01 02:25:00,89.038,89.06,89.026,89.03,57000000.0
2007-11-01 02:30:00,89.047,89.1,89.028,89.1,65600000.0
2007-11-01 02:35:00,89.104,89.11,89.009,89.037,67600000.0
2007-11-01 02:40:00,89.027,89.062,89.018,89.037,54400000.0
2007-11-01 02:45:00,89.045,89.09,89.042,89.066,64000000.0
2007-11-01 02:50:00,89.065,89.103,88.991,89.087,56000000.0
2007-11-01 02:55:00,89.109,89.193,89.109,89.193,48000000.0
2007-11-01 03:00:00,89.209,89.245,89.152,89.191,64400000.0
2007-11-01 03:05:00,89.185,89.185,89.148,89.158,61800000.0
2007-11-01 03:10:00,89.149,89.155,89.123,89.13,58000000.0
2007-11-01 03:15:00,89.136,89.137,89.018,89.026,68800000.0
2007-11-01 03:20:00,89.021,89.058,89.008,89.044,60800000.0
2007-11-01 03:25:00,89.04,89.05,88.997,88.997,72000000.0
2007-11-01 03:30:00,88.979,88.986,88.912,88.965,61600000.0
2007-11-01 03:35:00,88.981,89.055,88.974,89.044,70400000.0
2007-11-01 03:40:00,89.03,89.098,88.98,88.992,54200000.0
2007-11-01 03:45:00,88.984,89.01,88.974,88.981,51200000.0
2007-11-01 03:50:00,88.975,89.082,88.924,88.924,58400000.0
2007-11-01 03:55:00,88.908,89.217,88.871,88.886,60800000.0
2007-11-01 04:00:00,88.87,89.014,88.857,88.859,64000000.0
2007-11-01 04:05:00,88.866,88.975,88.863,88.892,62400000.0
2007-11-01 04:10:00,88.888,88.9,88.859,88.871,62400000.0
2007-11-01 04:15:00,88.886,88.954,88.875,88.947,64000000.0
2007-11-01 04:20:00,88.954,88.983,88.863,88.983,64000000.0
2007-11-01 04:25:00,88.997,89.041,88.992,89.036,62400000.0
2007-11-01 04:30:00,89.032,89.129,89.031,89.105,68000000.0
2007-11-01 04:35:00,89.087,89.087,89.018,89.025,60200000.0
2007-11-01 04:40:00,89.027,89.046,89.015,89.029,56000000.0
2007-11-01 04:45:00,89.035,89.039,88.987,88.987,70400000.0
2007-11-01 04:50:00,88.973,89.005,88.941,89.005,60800000.0
2007-11-01 04:55:00,89.008,89.024,89.0,89.024,66400000.0
2007-11-01 05:00:00,89.014,89.036,89.014,89.035,54400000.0
2007-11-01 05:05:00,89.012,89.035,88.994,89.023,62400000.0
2007-11-01 05:10:00,89.026,89.026,88.995,89.011,62200000.0
2007-11-01 05:15:00,89.017,89.029,88.95,89.005,60800000.0
2007-11-01 05:20:00,89.001,89.018,88.993,89.001,62400000.0
2007-11-01 05:25:00,89.012,89.018,88.972,88.979,61800000.0
2007-11-01 05:30:00,88.987,89.024,88.978,89.024,62800000.0
2007-11-01 05:35:00,89.004,89.013,88.953,88.966,63400000.0
2007-11-01 05:40:00,88.965,88.965,88.918,88.918,61200000.0
2007-11-01 05:45:00,88.914,88.924,88.901,88.91,62800000.0
2007-11-01 05:50:00,88.903,88.906,88.884,88.896,64400000.0
2007-11-01 05:55:00,88.845,88.921,88.824,88.905,61800000.0
2007-11-01 06:00:00,88.903,89.004,88.875,88.987,56800000.0
2007-11-01 06:05:00,88.986,89.008,88.946,88.986,65400000.0
2007-11-01 06:10:00,88.987,88.991,88.903,88.942,62400000.0
2007-11-01 06:15:00,88.943,88.962,88.917,88.952,58000000.0
2007-11-01 06:20:00,88.963,88.963,88.904,88.919,70400000.0
2007-11-01 06:25:00,88.918,88.93,88.907,88.919,60800000.0
2007-11-01 06:30:00,88.914,88.919,88.871,88.888,57600000.0
2007-11-01 06:35:00,88.882,88.882,88.85,88.85,62800000.0
2007-11-01 06:40:00,88.863,88.871,88.777,88.79,68800000.0
2007-11-01 06:45:00,88.792,88.796,88.756,88.784,64000000.0
2007-11-01 06:50:00,88.787,88.878,88.782,88.878,71400000.0
2007-11-01 06:55:00,88.877,88.885,88.848,88.885,60800000.0
2007-11-01 07:00:00,88.897,88.898,88.858,88.859,71400000.0
2007-11-01 07:05:00,88.855,88.925,88.854,88.921,57600000.0
2007-11-01 07:10:00,88.911,88.911,88.845,88.879,61600000.0
2007-11-01 07:15:00,88.876,88.885,88.866,88.877,55800000.0
2007-11-01 07:20:00,88.887,88.923,88.876,88.923,72000000.0
2007-11-01 07:25:00,88.936,88.936,88.905,88.917,73400000.0
2007-11-01 07:30:00,88.922,88.94,88.92,88.922,70400000.0
2007-11-01 07:35:00,88.941,88.967,88.923,88.943,62200000.0
2007-11-01 07:40:00,88.943,88.979,88.935,88.939,60800000.0
2007-11-01 07:45:00,88.939,88.955,88.93,88.933,69600000.0
2007-11-01 07:50:00,88.928,88.938,88.896,88.923,65600000.0
2007-11-01 07:55:00,88.931,88.947,88.888,88.947,64000000.0
2007-11-01 08:00:00,88.953,89.03,88.934,89.03,64400000.0
2007-11-01 08:05:00,89.049,89.107,89.049,89.105,60200000.0
2007-11-01 08:10:00,89.071,89.092,88.995,88.999,64400000.0
2007-11-01 08:15:00,89.004,89.041,88.979,89.035,72400000.0
2007-11-01 08:20:00,89.044,89.075,89.032,89.058,73600000.0
2007-11-01 08:25:00,89.065,89.126,89.05,89.126,64400000.0
2007-11-01 08:30:00,89.108,89.151,89.088,89.151,64000000.0
2007-11-01 08:35:00,89.15,89.15,89.083,89.085,73600000.0
2007-11-01 08:40:00,89.086,89.178,89.078,89.137,72000000.0
2007-11-01 08:45:00,89.129,89.156,89.127,89.147,68200000.0
2007-11-01 08:50:00,89.148,89.148,89.102,89.13,72000000.0
2007-11-01 08:55:00,89.137,89.145,89.102,89.12,64000000.0
2007-11-01 09:00:00,89.126,89.141,89.067,89.125,67600000.0
2007-11-01 09:05:00,89.113,89.15,89.113,89.15,66600000.0
2007-11-01 09:10:00,89.164,89.178,89.135,89.137,60800000.0
2007-11-01 09:15:00,89.136,89.182,89.136,89.179,63600000.0
2007-11-01 09:20:00,89.184,89.288,89.182,89.192,70400000.0
2007-11-01 09:25:00,89.182,89.249,89.15,89.246,59200000.0
2007-11-01 09:30:00,89.246,89.252,89.22,89.25,63200000.0
2007-11-01 09:35:00,89.237,89.247,89.147,89.199,69200000.0
2007-11-01 09:40:00,89.214,89.228,89.105,89.105,66600000.0
2007-11-01 09:45:00,89.107,89.129,89.093,89.128,60600000.0
2007-11-01 09:50:00,89.126,89.126,89.007,89.023,67200000.0
2007-11-01 09:55:00,89.024,89.104,88.974,89.104,77800000.0
2007-11-01 10:00:00,89.104,89.11,88.919,89.016,62400000.0
2007-11-01 10:05:00,89.021,89.046,88.996,89.046,67200000.0
2007-11-01 10:10:00,89.064,89.106,89.034,89.057,65000000.0
2007-11-01 10:15:00,89.041,89.091,89.022,89.091,58600000.0
2007-11-01 10:20:00,89.11,89.124,89.085,89.086,68200000.0
2007-11-01 10:25:00,89.077,89.18,89.066,89.158,59200000.0
2007-11-01 10:30:00,89.137,89.14,89.063,89.065,65600000.0
2007-11-01 10:35:00,89.048,89.089,88.996,89.042,57000000.0
2007-11-01 10:40:00,89.043,89.095,89.043,89.095,62800000.0
2007-11-01 10:45:00,89.081,89.175,89.078,89.154,62400000.0
2007-11-01 10:50:00,89.145,89.159,89.07,89.07,73600000.0
2007-11-01 10:55:00,89.066,89.112,88.997,89.104,68200000.0
2007-11-01 11:00:00,89.123,89.126,89.085,89.107,68800000.0
2007-11-01 11:05:00,89.092,89.136,89.028,89.136,82000000.0
2007-11-01 11:10:00,89.133,89.133,89.021,89.024,67200000.0
2007-11-01 11:15:00,89.013,89.013,88.942,88.967,65000000.0
2007-11-01 11:20:00,88.958,88.99,88.946,88.976,64400000.0
2007-11-01 11:25:00,88.961,88.981,88.934,88.973,71400000.0
2007-11-01 11:30:00,88.966,88.984,88.938,88.944,67600000.0
2007-11-01 11:35:00,88.943,88.995,88.943,88.988,58000000.0
2007-11-01 11:40:00,88.979,89.122,88.979,89.09,66600000.0
2007-11-01 11:45:00,89.08,89.115,89.049,89.079,67400000.0
2007-11-01 11:50:00,89.073,89.076,89.039,89.076,65000000.0
2007-11-01 11:55:00,89.079,89.09,89.024,89.077,64000000.0
2007-11-01 12:00:00,89.078,89.082,89.05,89.077,65000000.0
2007-11-01 12:05:00,89.108,89.143,89.085,89.141,67200000.0
2007-11-01 12:10:00,89.151,89.201,89.149,89.191,58600000.0
2007-11-01 12:15:00,89.204,89.209,89.135,89.209,72400000.0
2007-11-01 12:20:00,89.212,89.286,89.204,89.274,73600000.0
2007-11-01 12:25:00,89.271,89.283,89.236,89.256,64000000.0
2007-11-01 12:30:00,89.247,89.302,89.235,89.264,70400000.0
2007-11-01 12:35:00,89.293,89.297,89.189,89.266,67200000.0
2007-11-01 12:40:00,89.268,89.318,89.255,89.303,73000000.0
2007-11-01 12:45:00,89.304,89.304,89.258,89.281,68800000.0
2007-11-01 12:50:00,89.261,89.261,89.229,89.231,60800000.0
2007-11-01 12:55:00,89.228,89.247,89.167,89.167,72800000.0
2007-11-01 13:00:00,89.158,89.195,89.116,89.182,67200000.0
2007-11-01 13:05:00,89.186,89.22,89.159,89.197,68800000.0
2007-11-01 13:10:00,89.199,89.213,89.157,89.157,70800000.0
2007-11-01 13:15:00,89.174,89.215,89.174,89.214,69800000.0
2007-11-01 13:20:00,89.201,89.248,89.174,89.248,65600000.0
2007-11-01 13:25:00,89.229,89.275,89.161,89.259,75600000.0
2007-11-01 13:30:00,89.267,89.278,89.249,89.273,68000000.0
2007-11-01 13:35:00,89.283,89.291,89.203,89.274,116200000.0
2007-11-01 13:40:00,89.252,89.266,89.184,89.184,127600000.0
2007-11-01 13:45:00,89.173,89.226,89.153,89.214,87800000.0
2007-11-01 13:50:00,89.211,89.214,89.152,89.203,91200000.0
2007-11-01 13:55:00,89.196,89.22,89.174,89.188,104000000.0
2007-11-01 14:00:00,89.162,89.221,89.145,89.217,120000000.0
2007-11-01 14:05:00,89.215,89.227,88.909,88.909,149800000.0
2007-11-01 14:10:00,88.903,88.945,88.826,88.93,102800000.0
2007-11-01 14:15:00,88.927,88.949,88.872,88.872,94800000.0
2007-11-01 14:20:00,88.885,88.892,88.847,88.849,138400000.0
2007-11-01 14:25:00,88.825,88.853,88.755,88.834,90600000.0
2007-11-01 14:30:00,88.811,88.884,88.769,88.86,140600000.0
2007-11-01 14:35:00,88.854,88.854,88.553,88.561,107000000.0
2007-11-01 14:40:00,88.521,88.615,88.499,88.576,120000000.0
2007-11-01 14:45:00,88.555,88.555,88.049,88.064,89600000.0
2007-11-01 14:50:00,88.055,88.206,88.032,88.188,103400000.0
2007-11-01 14:55:00,88.183,88.399,88.183,88.389,74600000.0
2007-11-01 15:00:00,88.368,88.368,88.293,88.349,91200000.0
2007-11-01 15:05:00,88.339,88.342,88.194,88.206,85200000.0
2007-11-01 15:10:00,88.216,88.355,88.216,88.341,159800000.0
2007-11-01 15:15:00,88.362,88.39,88.347,88.364,120000000.0
2007-11-01 15:20:00,88.368,88.436,88.368,88.431,127200000.0
2007-11-01 15:25:00,88.422,88.497,88.37,88.455,213200000.0
2007-11-01 15:30:00,88.359,88.455,88.215,88.215,259000000.0
2007-11-01 15:35:00,88.23,88.23,87.649,87.655,192000000.0
2007-11-01 15:40:00,87.625,87.804,87.549,87.804,158200000.0
2007-11-01 15:45:00,87.77,87.77,87.437,87.62,98600000.0
2007-11-01 15:50:00,87.583,87.838,87.557,87.82,128000000.0
2007-11-01 15:55:00,87.827,87.827,87.676,87.692,143400000.0
2007-11-01 16:00:00,87.709,87.723,87.359,87.379,224800000.0
2007-11-01 16:05:00,87.389,87.461,87.345,87.461,204200000.0
2007-11-01 16:10:00,87.44,87.44,87.157,87.231,171400000.0
2007-11-01 16:15:00,87.251,87.253,87.197,87.223,176400000.0
2007-11-01 16:20:00,87.225,87.386,87.189,87.371,141000000.0
2007-11-01 16:25:00,87.397,87.581,87.397,87.532,124600000.0
2007-11-01 16:30:00,87.545,87.697,87.513,87.678,160400000.0
2007-11-01 16:35:00,87.682,87.944,87.676,87.944,221400000.0
2007-11-01 16:40:00,87.944,87.991,87.934,87.965,212200000.0
2007-11-01 16:45:00,87.968,87.98,87.805,87.805,231200000.0
2007-11-01 16:50:00,87.775,87.777,87.649,87.683,195600000.0
2007-11-01 16:55:00,87.687,87.819,87.687,87.797,146600000.0
2007-11-01 17:00:00,87.821,87.843,87.741,87.775,209400000.0
2007-11-01 17:05:00,87.754,87.771,87.695,87.723,275800000.0
2007-11-01 17:10:00,87.726,87.859,87.687,87.717,140800000.0
2007-11-01 17:15:00,87.723,87.723,87.472,87.605,157000000.0
2007-11-01 17:20:00,87.597,87.61,87.543,87.61,87400000.0
2007-11-01 17:25:00,87.624,87.661,87.608,87.648,158400000.0
2007-11-01 17:30:00,87.633,87.639,87.478,87.478,258000000.0
2007-11-01 17:35:00,87.486,87.509,87.411,87.411,144400000.0
2007-11-01 17:40:00,87.39,87.39,87.256,87.285,149600000.0
2007-11-01 17:45:00,87.295,87.4,87.291,87.33,234000000.0
2007-11-01 17:50:00,87.334,87.492,87.334,87.488,177000000.0
2007-11-01 17:55:00,87.488,87.559,87.478,87.559,201000000.0
2007-11-01 18:00:00,87.571,87.575,87.498,87.556,177000000.0
2007-11-01 18:05:00,87.582,87.857,87.582,87.834,172400000.0
2007-11-01 18:10:00,87.826,87.838,87.793,87.801,88000000.0
2007-11-01 18:15:00,87.804,87.931,87.798,87.922,206800000.0
2007-11-01 18:20:00,87.934,88.087,87.907,88.06,189400000.0
2007-11-01 18:25:00,88.057,88.057,87.917,87.917,135600000.0
2007-11-01 18:30:00,87.919,87.941,87.817,87.823,169400000.0
2007-11-01 18:35:00,87.822,87.891,87.746,87.886,276400000.0
2007-11-01 18:40:00,87.864,87.963,87.856,87.904,296000000.0
2007-11-01 18:45:00,87.904,87.904,87.769,87.774,91600000.0
2007-11-01 18:50:00,87.772,87.792,87.757,87.781,128800000.0
2007-11-01 18:55:00,87.796,87.836,87.79,87.806,121600000.0
2007-11-01 19:00:00,87.8,87.822,87.768,87.768,108200000.0
2007-11-01 19:05:00,87.775,87.848,87.775,87.847,148800000.0
2007-11-01 19:10:00,87.863,87.888,87.858,87.863,78400000.0
2007-11-01 19:15:00,87.864,87.873,87.821,87.833,85800000.0
2007-11-01 19:20:00,87.829,87.833,87.734,87.734,110800000.0
2007-11-01 19:25:00,87.72,87.72,87.624,87.672,92600000.0
2007-11-01 19:30:00,87.646,87.666,87.628,87.628,60200000.0
2007-11-01 19:35:00,87.621,87.651,87.603,87.642,67600000.0
2007-11-01 19:40:00,87.611,87.639,87.507,87.508,64000000.0
2007-11-01 19:45:00,87.505,87.551,87.504,87.536,91200000.0
2007-11-01 19:50:00,87.54,87.54,87.368,87.368,67200000.0
2007-11-01 19:55:00,87.392,87.415,87.214,87.247,63800000.0
2007-11-01 20:00:00,87.282,87.347,87.282,87.339,92800000.0
2007-11-01 20:05:00,87.347,87.4,87.257,87.391,90600000.0
2007-11-01 20:10:00,87.372,87.509,87.372,87.509,76800000.0
2007-11-01 20:15:00,87.498,87.53,87.465,87.521,101200000.0
2007-11-01 20:20:00,87.511,87.511,87.379,87.404,77800000.0
2007-11-01 20:25:00,87.386,87.396,87.318,87.318,64000000.0
2007-11-01 20:30:00,87.317,87.407,87.317,87.407,70400000.0
2007-11-01 20:35:00,87.412,87.498,87.394,87.468,61800000.0
2007-11-01 20:40:00,87.441,87.502,87.439,87.443,62800000.0
2007-11-01 20:45:00,87.457,87.542,87.457,87.539,68800000.0
2007-11-01 20:50:00,87.561,87.635,87.552,87.552,81000000.0
2007-11-01 20:55:00,87.569,87.589,87.529,87.589,64000000.0
2007-11-01 21:00:00,87.586,87.586,87.547,87.557,73600000.0
2007-11-01 21:05:00,87.564,87.576,87.527,87.546,68800000.0
2007-11-01 21:10:00,87.534,87.538,87.44,87.455,67200000.0
2007-11-01 21:15:00,87.461,87.473,87.374,87.375,67600000.0
2007-11-01 21:20:00,87.332,87.332,87.16,87.237,69200000.0
2007-11-01 21:25:00,87.23,87.249,87.187,87.187,102400000.0
2007-11-01 21:30:00,87.173,87.254,87.169,87.227,72800000.0
2007-11-01 21:35:00,87.21,87.314,87.143,87.224,66600000.0
2007-11-01 21:40:00,87.238,87.268,87.135,87.164,64000000.0
2007-11-01 21:45:00,87.161,87.163,87.101,87.142,89600000.0
2007-11-01 21:50:00,87.146,87.154,86.82,86.883,64000000.0
2007-11-01 21:55:00,86.883,86.883,86.821,86.832,73600000.0
2007-11-01 22:00:00,86.859,86.889,86.836,86.889,73000000.0
2007-11-01 22:05:00,86.895,86.924,86.873,86.924,69200000.0
2007-11-01 22:10:00,86.933,87.019,86.933,87.017,62800000.0
2007-11-01 22:15:00,86.986,86.986,86.878,86.956,56000000.0
2007-11-01 22:20:00,86.93,86.942,86.884,86.884,61200000.0
2007-11-01 22:25:00,86.884,86.885,86.77,86.79,67200000.0
2007-11-01 22:30:00,86.785,86.811,86.755,86.775,65000000.0
2007-11-01 22:35:00,86.753,86.784,86.748,86.754,86800000.0
2007-11-01 22:40:00,86.749,86.749,86.683,86.695,74600000.0
2007-11-01 22:45:00,86.699,86.786,86.699,86.781,68800000.0
2007-11-01 22:50:00,86.804,86.873,86.801,86.869,57000000.0
2007-11-01 22:55:00,86.869,86.898,86.854,86.876,79400000.0
2007-11-01 23:00:00,86.872,86.872,86.83,86.863,76200000.0
2007-11-01 23:05:00,86.851,86.919,86.842,86.867,92800000.0
2007-11-01 23:10:00,86.884,86.951,86.86,86.877,64400000.0
2007-11-01 23:15:00,86.877,86.947,86.877,86.915,66000000.0
2007-11-01 23:20:00,86.926,86.926,86.893,86.907,65000000.0
2007-11-01 23:25:00,86.905,86.916,86.729,86.814,68200000.0
2007-11-01 23:30:00,86.814,86.814,86.751,86.78,75600000.0
2007-11-01 23:35:00,86.764,86.85,86.752,86.835,64400000.0
2007-11-01 23:40:00,86.821,86.858,86.8,86.8,82600000.0
2007-11-01 23:45:00,86.792,86.817,86.778,86.817,70400000.0
2007-11-01 23:50:00,86.815,86.841,86.787,86.841,60600000.0
2007-11-01 23:55:00,86.839,86.862,86.726,86.819,64000000.0
2007-11-02 00:00:00,86.813,86.868,86.796,86.848,64000000.0
2007-11-02 00:05:00,86.856,87.008,86.85,86.999,51200000.0
2007-11-02 00:10:00,86.99,86.996,86.928,86.93,60800000.0
2007-11-02 00:15:00,86.949,87.045,86.933,87.029,56000000.0
2007-11-02 00:20:00,87.028,87.04,86.977,86.986,70800000.0
2007-11-02 00:25:00,86.976,86.976,86.918,86.934,79800000.0
2007-11-02 00:30:00,86.91,86.934,86.849,86.85,67600000.0
2007-11-02 00:35:00,86.839,86.847,86.766,86.797,72000000.0
2007-11-02 00:40:00,86.781,86.87,86.781,86.86,72000000.0
2007-11-02 00:45:00,86.877,86.911,86.83,86.83,64400000.0
2007-11-02 00:50:00,86.853,86.906,86.828,86.844,55400000.0
2007-11-02 00:55:00,86.842,86.87,86.836,86.845,62400000.0
2007-11-02 01:00:00,86.816,86.86,86.811,86.84,60800000.0
2007-11-02 01:05:00,86.852,86.887,86.796,86.881,67600000.0
2007-11-02 01:10:00,86.883,86.883,86.808,86.826,67600000.0
2007-11-02 01:15:00,86.825,86.825,86.789,86.806,70800000.0
2007-11-02 01:20:00,86.8,86.967,86.8,86.967,60800000.0
2007-11-02 01:25:00,86.998,87.049,86.93,86.93,58600000.0
2007-11-02 01:30:00,86.907,86.941,86.882,86.934,69200000.0
2007-11-02 01:35:00,86.939,86.979,86.932,86.972,60800000.0
2007-11-02 01:40:00,86.967,86.967,86.814,86.817,56000000.0
2007-11-02 01:45:00,86.811,86.823,86.794,86.813,67200000.0
2007-11-02 01:50:00,86.826,86.903,86.825,86.892,73000000.0
2007-11-02 01:55:00,86.89,86.895,86.873,86.876,54400000.0
2007-11-02 02:00:00,86.889,87.066,86.889,87.063,69200000.0
2007-11-02 02:05:00,87.078,87.103,87.01,87.029,62400000.0
2007-11-02 02:10:00,87.029,87.054,87.024,87.045,58000000.0
2007-11-02 02:15:00,87.049,87.167,87.049,87.16,52200000.0
2007-11-02 02:20:00,87.155,87.22,87.117,87.207,66000000.0
2007-11-02 02:25:00,87.21,87.258,87.208,87.258,57000000.0
2007-11-02 02:30:00,87.262,87.262,87.149,87.156,65000000.0
2007-11-02 02:35:00,87.161,87.215,87.161,87.204,67200000.0
2007-11-02 02:40:00,87.206,87.223,87.176,87.208,54400000.0
2007-11-02 02:45:00,87.223,87.252,87.201,87.252,54400000.0
2007-11-02 02:50:00,87.249,87.259,87.126,87.208,55800000.0
2007-11-02 02:55:00,87.22,87.227,87.168,87.192,56000000.0
2007-11-02 03:00:00,87.199,87.199,87.092,87.179,62800000.0
2007-11-02 03:05:00,87.183,87.194,87.139,87.158,62400000.0
2007-11-02 03:10:00,87.153,87.153,87.111,87.111,55200000.0
2007-11-02 03:15:00,87.115,87.133,87.095,87.128,68200000.0
2007-11-02 03:20:00,87.139,87.139,87.103,87.108,60800000.0
2007-11-02 03:25:00,87.103,87.129,87.093,87.128,72000000.0
2007-11-02 03:30:00,87.146,87.19,87.086,87.178,44800000.0
2007-11-02 03:35:00,87.186,87.197,87.132,87.19,70400000.0
2007-11-02 03:40:00,87.188,87.204,87.178,87.204,56000000.0
2007-11-02 03:45:00,87.221,87.298,87.221,87.298,50000000.0
2007-11-02 03:50:00,87.288,87.295,87.264,87.289,57000000.0
2007-11-02 03:55:00,87.295,87.39,87.295,87.38,60200000.0
2007-11-02 04:00:00,87.372,87.376,87.335,87.351,64000000.0
2007-11-02 04:05:00,87.351,87.354,87.308,87.308,62400000.0
2007-11-02 04:10:00,87.292,87.304,87.251,87.251,62400000.0
2007-11-02 04:15:00,87.258,87.258,87.229,87.245,64000000.0
2007-11-02 04:20:00,87.238,87.239,87.148,87.238,64000000.0
2007-11-02 04:25:00,87.255,87.349,87.255,87.349,60600000.0
2007-11-02 04:30:00,87.359,87.435,87.33,87.422,66000000.0
2007-11-02 04:35:00,87.408,87.408,87.357,87.397,60200000.0
2007-11-02 04:40:00,87.397,87.397,87.358,87.382,56000000.0
2007-11-02 04:45:00,87.372,87.41,87.344,87.401,69800000.0
2007-11-02 04:50:00,87.392,87.408,87.373,87.395,60200000.0
2007-11-02 04:55:00,87.396,87.453,87.396,87.441,67400000.0
2007-11-02 05:00:00,87.428,87.485,87.428,87.485,54400000.0
2007-11-02 05:05:00,87.465,87.527,87.464,87.527,62400000.0
2007-11-02 05:10:00,87.554,87.626,87.492,87.595,62400000.0
2007-11-02 05:15:00,87.598,87.598,87.516,87.552,60600000.0
2007-11-02 05:20:00,87.56,87.579,87.558,87.567,62400000.0
2007-11-02 05:25:00,87.545,87.564,87.518,87.525,62400000.0
2007-11-02 05:30:00,87.499,87.499,87.434,87.465,61800000.0
2007-11-02 05:35:00,87.468,87.491,87.416,87.419,63400000.0
2007-11-02 05:40:00,87.409,87.438,87.403,87.433,62600000.0
2007-11-02 05:45:00,87.426,87.442,87.417,87.442,62400000.0
2007-11-02 05:50:00,87.438,87.445,87.409,87.424,64000000.0
2007-11-02 05:55:00,87.361,87.458,87.322,87.455,62400000.0
2007-11-02 06:00:00,87.474,87.484,87.441,87.477,56000000.0
2007-11-02 06:05:00,87.48,87.495,87.465,87.474,65600000.0
2007-11-02 06:10:00,87.465,87.485,87.378,87.47,66000000.0
2007-11-02 06:15:00,87.484,87.503,87.467,87.493,58600000.0
2007-11-02 06:20:00,87.496,87.5,87.442,87.442,70400000.0
2007-11-02 06:25:00,87.443,87.447,87.335,87.336,52200000.0
2007-11-02 06:30:00,87.336,87.339,87.227,87.241,57600000.0
2007-11-02 06:35:00,87.228,87.232,87.162,87.162,64400000.0
2007-11-02 06:40:00,87.164,87.197,87.153,87.197,69200000.0
2007-11-02 06:45:00,87.213,87.36,87.201,87.292,63800000.0
2007-11-02 06:50:00,87.273,87.273,87.215,87.217,71400000.0
2007-11-02 06:55:00,87.216,87.226,87.144,87.164,60800000.0
2007-11-02 07:00:00,87.17,87.196,87.162,87.19,72000000.0
2007-11-02 07:05:00,87.202,87.286,87.185,87.286,57600000.0
2007-11-02 07:10:00,87.282,87.304,87.197,87.26,60200000.0
2007-11-02 07:15:00,87.269,87.269,87.167,87.169,56000000.0
2007-11-02 07:20:00,87.166,87.175,87.124,87.136,71400000.0
2007-11-02 07:25:00,87.123,87.123,87.056,87.058,73600000.0
2007-11-02 07:30:00,87.066,87.08,87.019,87.046,69800000.0
2007-11-02 07:35:00,87.025,87.061,86.983,87.033,61200000.0
2007-11-02 07:40:00,87.028,87.09,87.022,87.038,60800000.0
2007-11-02 07:45:00,87.041,87.043,87.002,87.037,68800000.0
2007-11-02 07:50:00,87.035,87.086,87.02,87.043,62800000.0
2007-11-02 07:55:00,87.044,87.12,87.035,87.05,64400000.0
2007-11-02 08:00:00,87.059,87.059,87.029,87.035,65400000.0
2007-11-02 08:05:00,87.03,87.059,86.928,86.933,60800000.0
2007-11-02 08:10:00,86.915,86.952,86.893,86.942,64000000.0
2007-11-02 08:15:00,86.954,87.078,86.937,87.078,72000000.0
2007-11-02 08:20:00,87.071,87.173,87.059,87.152,74000000.0
2007-11-02 08:25:00,87.165,87.171,87.103,87.139,64000000.0
2007-11-02 08:30:00,87.152,87.343,87.152,87.32,64000000.0
2007-11-02 08:35:00,87.316,87.316,87.273,87.288,73600000.0
2007-11-02 08:40:00,87.301,87.306,87.276,87.285,71400000.0
2007-11-02 08:45:00,87.284,87.295,87.248,87.253,67600000.0
2007-11-02 08:50:00,87.258,87.258,87.155,87.203,72000000.0
2007-11-02 08:55:00,87.192,87.279,87.183,87.252,64000000.0
2007-11-02 09:00:00,87.262,87.419,87.262,87.387,67200000.0
2007-11-02 09:05:00,87.421,87.442,87.319,87.338,67200000.0
2007-11-02 09:10:00,87.331,87.334,87.212,87.229,60800000.0
2007-11-02 09:15:00,87.214,87.375,87.214,87.375,62400000.0
2007-11-02 09:20:00,87.366,87.395,87.328,87.336,70400000.0
2007-11-02 09:25:00,87.354,87.363,87.343,87.362,59600000.0
2007-11-02 09:30:00,87.362,87.365,87.313,87.313,64000000.0
2007-11-02 09:35:00,87.314,87.333,87.269,87.326,68600000.0
2007-11-02 09:40:00,87.319,87.325,87.25,87.25,67200000.0
2007-11-02 09:45:00,87.27,87.307,87.269,87.289,60800000.0
2007-11-02 09:50:00,87.274,87.274,87.24,87.245,67600000.0
2007-11-02 09:55:00,87.242,87.318,87.18,87.318,78800000.0
2007-11-02 10:00:00,87.323,87.365,87.266,87.34,62400000.0
2007-11-02 10:05:00,87.335,87.397,87.324,87.397,65800000.0
2007-11-02 10:10:00,87.413,87.593,87.404,87.563,65000000.0
2007-11-02 10:15:00,87.554,87.557,87.507,87.53,58600000.0
2007-11-02 10:20:00,87.524,87.544,87.499,87.532,68800000.0
2007-11-02 10:25:00,87.534,87.554,87.494,87.494,59200000.0
2007-11-02 10:30:00,87.48,87.53,87.48,87.514,65000000.0
2007-11-02 10:35:00,87.496,87.556,87.449,87.464,56800000.0
2007-11-02 10:40:00,87.47,87.472,87.425,87.448,64000000.0
2007-11-02 10:45:00,87.442,87.523,87.415,87.523,62400000.0
2007-11-02 10:50:00,87.54,87.571,87.528,87.544,73000000.0
2007-11-02 10:55:00,87.547,87.617,87.52,87.601,68800000.0
2007-11-02 11:00:00,87.62,87.624,87.598,87.602,68800000.0
2007-11-02 11:05:00,87.601,87.605,87.483,87.532,81600000.0
2007-11-02 11:10:00,87.528,87.551,87.495,87.551,67200000.0
2007-11-02 11:15:00,87.557,87.717,87.557,87.711,64400000.0
2007-11-02 11:20:00,87.703,87.836,87.69,87.836,64000000.0
2007-11-02 11:25:00,87.871,87.932,87.863,87.902,72000000.0
2007-11-02 11:30:00,87.912,88.013,87.912,87.95,68200000.0
2007-11-02 11:35:00,87.934,87.941,87.821,87.833,57000000.0
2007-11-02 11:40:00,87.823,87.823,87.745,87.749,66600000.0
2007-11-02 11:45:00,87.74,87.74,87.601,87.658,66600000.0
2007-11-02 11:50:00,87.638,87.754,87.636,87.707,65600000.0
2007-11-02 11:55:00,87.699,87.704,87.503,87.555,64000000.0
2007-11-02 12:00:00,87.553,87.739,87.548,87.666,65000000.0
2007-11-02 12:05:00,87.658,87.665,87.58,87.584,67200000.0
2007-11-02 12:10:00,87.586,87.612,87.578,87.59,58600000.0
2007-11-02 12:15:00,87.587,87.587,87.505,87.568,72000000.0
2007-11-02 12:20:00,87.567,87.58,87.543,87.544,73600000.0
2007-11-02 12:25:00,87.55,87.55,87.522,87.529,64000000.0
2007-11-02 12:30:00,87.525,87.553,87.502,87.546,70200000.0
2007-11-02 12:35:00,87.546,87.559,87.462,87.555,67200000.0
2007-11-02 12:40:00,87.553,87.583,87.531,87.578,74400000.0
2007-11-02 12:45:00,87.576,87.591,87.506,87.508,68800000.0
2007-11-02 12:50:00,87.479,87.479,87.409,87.472,60800000.0
2007-11-02 12:55:00,87.474,87.475,87.424,87.431,72400000.0
2007-11-02 13:00:00,87.45,87.521,87.341,87.341,67000000.0
2007-11-02 13:05:00,87.295,87.406,87.258,87.406,68800000.0
2007-11-02 13:10:00,87.428,87.481,87.428,87.437,70400000.0
2007-11-02 13:15:00,87.436,87.468,87.397,87.417,70400000.0
2007-11-02 13:20:00,87.397,87.403,87.273,87.283,65600000.0
2007-11-02 13:25:00,87.274,87.279,87.13,87.279,74000000.0
2007-11-02 13:30:00,87.301,87.304,87.233,87.25,67600000.0
2007-11-02 13:35:00,87.267,87.332,87.251,87.301,117200000.0
2007-11-02 13:40:00,87.303,87.328,87.268,87.287,128000000.0
2007-11-02 13:45:00,87.278,87.476,87.278,87.476,88800000.0
2007-11-02 13:50:00,87.493,87.561,87.492,87.541,91200000.0
2007-11-02 13:55:00,87.518,87.518,87.402,87.402,104800000.0
2007-11-02 14:00:00,87.38,87.467,87.363,87.449,119400000.0
2007-11-02 14:05:00,87.45,87.564,87.443,87.558,150200000.0
2007-11-02 14:10:00,87.563,87.563,87.5,87.531,102800000.0
2007-11-02 14:15:00,87.563,87.585,87.517,87.527,95400000.0
2007-11-02 14:20:00,87.528,87.536,87.386,87.45,138600000.0
2007-11-02 14:25:00,87.464,87.566,87.451,87.451,91200000.0
2007-11-02 14:30:00,87.576,88.202,87.576,88.074,140200000.0
2007-11-02 14:35:00,88.031,88.048,87.929,87.947,106000000.0
2007-11-02 14:40:00,87.909,87.909,87.711,87.711,119400000.0
2007-11-02 14:45:00,87.739,87.816,87.718,87.771,89000000.0
2007-11-02 14:50:00,87.753,87.948,87.753,87.929,103400000.0
2007-11-02 14:55:00,87.92,87.941,87.901,87.938,75200000.0
2007-11-02 15:00:00,87.955,88.143,87.948,88.088,91200000.0
2007-11-02 15:05:00,88.094,88.269,88.093,88.205,86200000.0
2007-11-02 15:10:00,88.191,88.222,88.159,88.159,160800000.0
2007-11-02 15:15:00,88.129,88.203,88.112,88.183,120000000.0
2007-11-02 15:20:00,88.171,88.184,88.112,88.119,126400000.0
2007-11-02 15:25:00,88.122,88.135,87.987,88.069,213200000.0
2007-11-02 15:30:00,87.952,88.088,87.929,87.929,259400000.0
2007-11-02 15:35:00,87.922,87.922,87.705,87.831,192000000.0
2007-11-02 15:40:00,87.832,87.915,87.832,87.878,158400000.0
2007-11-02 15:45:00,87.859,87.859,87.588,87.588,99600000.0
2007-11-02 15:50:00,87.58,87.59,87.248,87.248,128800000.0
2007-11-02 15:55:00,87.189,87.443,87.144,87.385,143800000.0
2007-11-02 16:00:00,87.356,87.432,87.175,87.239,221800000.0
2007-11-02 16:05:00,87.269,87.269,86.981,87.094,204000000.0
2007-11-02 16:10:00,87.064,87.16,87.05,87.099,172800000.0
2007-11-02 16:15:00,87.103,87.119,86.989,86.989,176000000.0
2007-11-02 16:20:00,86.955,87.27,86.947,87.27,140800000.0
2007-11-02 16:25:00,87.328,87.385,87.285,87.385,125200000.0
2007-11-02 16:30:00,87.418,87.543,87.394,87.394,159400000.0
2007-11-02 16:35:00,87.4,87.407,87.254,87.313,221000000.0
2007-11-02 16:40:00,87.307,87.321,87.244,87.298,212000000.0
2007-11-02 16:45:00,87.298,87.315,87.197,87.199,230800000.0
2007-11-02 16:50:00,87.192,87.393,87.17,87.393,194000000.0
2007-11-02 16:55:00,87.457,87.628,87.419,87.419,148400000.0
2007-11-02 17:00:00,87.434,87.489,87.397,87.489,210000000.0
2007-11-02 17:05:00,87.512,87.512,87.385,87.393,276800000.0
2007-11-02 17:10:00,87.395,87.42,87.358,87.366,140200000.0
2007-11-02 17:15:00,87.397,87.442,87.392,87.392,157200000.0
2007-11-02 17:20:00,87.371,87.371,87.209,87.274,88000000.0
2007-11-02 17:25:00,87.274,87.275,87.079,87.1,158600000.0
2007-11-02 17:30:00,87.092,87.234,87.092,87.225,259600000.0
2007-11-02 17:35:00,87.217,87.217,87.124,87.182,143200000.0
2007-11-02 17:40:00,87.19,87.212,87.15,87.182,148600000.0
2007-11-02 17:45:00,87.195,87.263,87.184,87.205,231400000.0
2007-11-02 17:50:00,87.195,87.395,87.128,87.335,176800000.0
2007-11-02 17:55:00,87.326,87.326,87.248,87.279,201600000.0
2007-11-02 18:00:00,87.275,87.311,87.264,87.283,178000000.0
2007-11-02 18:05:00,87.279,87.446,87.279,87.383,173400000.0
2007-11-02 18:10:00,87.412,87.53,87.4,87.452,88400000.0
2007-11-02 18:15:00,87.441,87.442,87.366,87.405,205600000.0
2007-11-02 18:20:00,87.399,87.446,87.364,87.438,189600000.0
2007-11-02 18:25:00,87.43,87.573,87.413,87.566,135400000.0
2007-11-02 18:30:00,87.552,87.598,87.497,87.514,169000000.0
2007-11-02 18:35:00,87.497,87.597,87.459,87.597,275200000.0
2007-11-02 18:40:00,87.596,87.78,87.576,87.777,296400000.0
2007-11-02 18:45:00,87.79,87.808,87.682,87.705,92600000.0
2007-11-02 18:50:00,87.674,87.674,87.601,87.616,127400000.0
2007-11-02 18:55:00,87.619,87.682,87.604,87.675,121400000.0
2007-11-02 19:00:00,87.67,87.703,87.67,87.691,108800000.0
2007-11-02 19:05:00,87.692,87.734,87.62,87.626,149200000.0
2007-11-02 19:10:00,87.624,87.651,87.602,87.643,78400000.0
2007-11-02 19:15:00,87.668,87.718,87.661,87.718,86800000.0
2007-11-02 19:20:00,87.713,87.713,87.645,87.648,110800000.0
2007-11-02 19:25:00,87.651,87.651,87.536,87.612,92200000.0
2007-11-02 19:30:00,87.628,87.667,87.605,87.659,61200000.0
2007-11-02 19:35:00,87.656,87.721,87.653,87.721,68200000.0
2007-11-02 19:40:00,87.71,87.715,87.63,87.639,64000000.0
2007-11-02 19:45:00,87.639,87.713,87.628,87.697,91200000.0
2007-11-02 19:50:00,87.718,87.771,87.718,87.753,67200000.0
2007-11-02 19:55:00,87.748,87.749,87.696,87.702,63400000.0
2007-11-02 20:00:00,87.701,87.736,87.696,87.716,93200000.0
2007-11-02 20:05:00,87.72,87.734,87.713,87.73,91000000.0
2007-11-02 20:10:00,87.724,87.749,87.648,87.726,71400000.0
2007-11-02 20:15:00,87.713,87.723,87.603,87.603,102400000.0
2007-11-02 20:20:00,87.578,87.625,87.578,87.602,78000000.0
2007-11-02 20:25:00,87.595,87.666,87.595,87.651,64000000.0
2007-11-02 20:30:00,87.639,87.639,87.563,87.563,70200000.0
2007-11-02 20:35:00,87.569,87.573,87.468,87.468,62400000.0
2007-11-02 20:40:00,87.439,87.508,87.439,87.458,63200000.0
2007-11-02 20:45:00,87.459,87.489,87.423,87.489,68800000.0
2007-11-02 20:50:00,87.458,87.48,87.42,87.42,81400000.0
2007-11-02 20:55:00,87.439,87.477,87.413,87.472,64400000.0
2007-11-02 21:00:00,87.454,87.51,87.435,87.51,73600000.0
2007-11-02 21:05:00,87.505,87.517,87.468,87.509,68800000.0
2007-11-02 21:10:00,87.488,87.511,87.441,87.463,67200000.0
2007-11-02 21:15:00,87.507,87.682,87.489,87.653,67200000.0
2007-11-02 21:20:00,87.634,87.779,87.634,87.696,68800000.0
2007-11-02 21:25:00,87.73,87.832,87.73,87.783,100600000.0
2007-11-02 21:30:00,87.786,87.786,87.605,87.669,72000000.0
2007-11-02 21:35:00,87.663,87.794,87.655,87.753,67200000.0
2007-11-02 21:40:00,87.731,87.843,87.653,87.803,63800000.0
2007-11-02 21:45:00,87.84,87.855,87.751,87.794,89600000.0
2007-11-02 21:50:00,87.801,87.811,87.782,87.789,64000000.0
2007-11-02 21:55:00,87.797,87.821,87.781,87.801,73000000.0
2007-11-02 22:00:00,87.808,87.847,87.791,87.833,73600000.0
2007-11-02 22:05:00,87.839,87.872,87.833,87.862,68200000.0
2007-11-02 22:10:00,87.862,87.87,87.837,87.854,62400000.0
2007-11-02 22:15:00,87.84,87.898,87.832,87.887,56000000.0
2007-11-02 22:20:00,87.892,87.91,87.878,87.91,60800000.0
2007-11-02 22:25:00,87.924,88.057,87.909,88.057,67000000.0
2007-11-02 22:30:00,88.044,88.044,87.954,87.954,65600000.0
2007-11-02 22:35:00,87.93,87.958,87.901,87.908,85800000.0
2007-11-02 22:40:00,87.891,87.892,87.855,87.86,75200000.0
2007-11-02 22:45:00,87.882,87.9,87.833,87.856,69200000.0
2007-11-02 22:50:00,87.847,87.851,87.823,87.848,57000000.0
2007-11-02 22:55:00,87.84,87.868,87.805,87.805,80000000.0
2007-11-05 00:00:00,87.825,87.825,87.757,87.781,63400000.0
2007-11-05 00:05:00,87.804,87.856,87.78,87.847,52200000.0
2007-11-05 00:10:00,87.861,87.867,87.83,87.83,60800000.0
2007-11-05 00:15:00,87.818,87.824,87.685,87.703,56400000.0
2007-11-05 00:20:00,87.685,87.728,87.68,87.723,70400000.0
2007-11-05 00:25:00,87.724,87.724,87.53,87.53,78400000.0
2007-11-05 00:30:00,87.691,87.743,87.687,87.743,68800000.0
2007-11-05 00:35:00,87.742,87.785,87.74,87.774,72000000.0
2007-11-05 00:40:00,87.776,87.776,87.721,87.738,72000000.0
2007-11-05 00:45:00,87.738,87.74,87.671,87.671,64000000.0
2007-11-05 00:50:00,87.68,87.704,87.65,87.696,59200000.0
2007-11-05 00:55:00,87.687,87.702,87.679,87.69,62400000.0
2007-11-05 01:00:00,87.69,87.724,87.689,87.706,60800000.0
2007-11-05 01:05:00,87.721,87.754,87.66,87.702,66000000.0
2007-11-05 01:10:00,87.689,87.7,87.656,87.683,67200000.0
2007-11-05 01:15:00,87.691,87.691,87.604,87.613,71400000.0
2007-11-05 01:20:00,87.604,87.61,87.488,87.488,60800000.0
2007-11-05 01:25:00,87.484,87.557,87.484,87.529,59600000.0
2007-11-05 01:30:00,87.531,87.541,87.5,87.541,68800000.0
2007-11-05 01:35:00,87.526,87.532,87.484,87.492,60200000.0
2007-11-05 01:40:00,87.503,87.548,87.503,87.517,57600000.0
2007-11-05 01:45:00,87.499,87.505,87.443,87.467,66600000.0
2007-11-05 01:50:00,87.459,87.468,87.435,87.455,73600000.0
2007-11-05 01:55:00,87.412,87.467,87.409,87.422,60000000.0
2007-11-05 02:00:00,87.433,87.467,87.374,87.386,54400000.0
2007-11-05 02:05:00,87.413,87.434,87.41,87.422,73600000.0
2007-11-05 02:10:00,87.43,87.434,87.34,87.403,67000000.0
2007-11-05 02:15:00,87.388,87.388,87.254,87.264,56000000.0
2007-11-05 02:20:00,87.262,87.262,87.142,87.193,60800000.0
2007-11-05 02:25:00,87.196,87.382,87.196,87.382,68800000.0
2007-11-05 02:30:00,87.379,87.379,87.294,87.299,59200000.0
2007-11-05 02:35:00,87.277,87.29,87.257,87.257,60800000.0
2007-11-05 02:40:00,87.262,87.346,87.259,87.346,72000000.0
2007-11-05 02:45:00,87.351,87.425,87.351,87.409,67600000.0
2007-11-05 02:50:00,87.424,87.448,87.33,87.413,67200000.0
2007-11-05 02:55:00,87.423,87.489,87.423,87.484,60800000.0
2007-11-05 03:00:00,87.511,87.535,87.509,87.527,62800000.0
2007-11-05 03:05:00,87.544,87.62,87.517,87.61,62400000.0
2007-11-05 03:10:00,87.545,87.646,87.545,87.618,63400000.0
2007-11-05 03:15:00,87.629,87.636,87.586,87.589,72000000.0
2007-11-05 03:20:00,87.591,87.601,87.562,87.583,71400000.0
2007-11-05 03:25:00,87.586,87.608,87.577,87.579,68200000.0
2007-11-05 03:30:00,87.586,87.586,87.514,87.514,80400000.0
2007-11-05 03:35:00,87.509,87.525,87.497,87.504,71200000.0
2007-11-05 03:40:00,87.519,87.535,87.503,87.521,56400000.0
2007-11-05 03:45:00,87.506,87.53,87.503,87.513,60800000.0
2007-11-05 03:50:00,87.508,87.541,87.491,87.541,46400000.0
2007-11-05 03:55:00,87.544,87.574,87.516,87.574,64000000.0
2007-11-05 04:00:00,87.561,87.585,87.488,87.585,63400000.0
2007-11-05 04:05:00,87.585,87.629,87.564,87.62,60800000.0
2007-11-05 04:10:00,87.624,87.645,87.605,87.639,70400000.0
2007-11-05 04:15:00,87.632,87.645,87.607,87.616,82600000.0
2007-11-05 04:20:00,87.626,87.63,87.6,87.608,63400000.0
2007-11-05 04:25:00,87.612,87.637,87.603,87.603,74600000.0
2007-11-05 04:30:00,87.599,87.612,87.537,87.598,68800000.0
2007-11-05 04:35:00,87.599,87.599,87.542,87.576,65600000.0
2007-11-05 04:40:00,87.561,87.587,87.555,87.583,65600000.0
2007-11-05 04:45:00,87.591,87.595,87.565,87.578,64000000.0
2007-11-05 04:50:00,87.563,87.566,87.542,87.548,92800000.0
2007-11-05 04:55:00,87.561,87.583,87.554,87.579,76800000.0
2007-11-05 05:00:00,87.578,87.58,87.535,87.535,78600000.0
2007-11-05 05:05:00,87.544,87.555,87.532,87.55,58000000.0
2007-11-05 05:10:00,87.54,87.548,87.436,87.436,69200000.0
2007-11-05 05:15:00,87.433,87.467,87.423,87.459,74600000.0
2007-11-05 05:20:00,87.453,87.459,87.386,87.403,86400000.0
2007-11-05 05:25:00,87.416,87.416,87.361,87.387,65600000.0
2007-11-05 05:30:00,87.386,87.391,87.364,87.377,67200000.0
2007-11-05 05:35:00,87.372,87.38,87.324,87.335,61200000.0
2007-11-05 05:40:00,87.339,87.339,87.257,87.335,56400000.0
2007-11-05 05:45:00,87.334,87.568,87.322,87.568,62400000.0
2007-11-05 05:50:00,87.594,87.681,87.55,87.55,68800000.0
2007-11-05 05:55:00,87.554,87.613,87.542,87.542,72400000.0
2007-11-05 06:00:00,87.525,87.562,87.496,87.509,73600000.0
2007-11-05 06:05:00,87.52,87.52,87.428,87.45,63400000.0
2007-11-05 06:10:00,87.457,87.521,87.457,87.521,90000000.0
2007-11-05 06:15:00,87.52,87.565,87.447,87.564,64000000.0
2007-11-05 06:20:00,87.561,87.598,87.468,87.586,67000000.0
2007-11-05 06:25:00,87.576,87.579,87.46,87.49,72400000.0
2007-11-05 06:30:00,87.495,87.514,87.482,87.493,101400000.0
2007-11-05 06:35:00,87.478,87.511,87.478,87.491,68800000.0
2007-11-05 06:40:00,87.498,87.524,87.491,87.514,66600000.0
2007-11-05 06:45:00,87.509,87.515,87.48,87.505,67200000.0
2007-11-05 06:50:00,87.514,87.538,87.494,87.494,68800000.0
2007-11-05 06:55:00,87.517,87.519,87.492,87.509,73600000.0
2007-11-05 07:00:00,87.504,87.543,87.498,87.543,63200000.0
2007-11-05 07:05:00,87.512,87.534,87.501,87.517,81600000.0
2007-11-05 07:10:00,87.509,87.518,87.469,87.471,68800000.0
2007-11-05 07:15:00,87.479,87.49,87.428,87.433,62400000.0
2007-11-05 07:20:00,87.434,87.435,87.362,87.405,62400000.0
2007-11-05 07:25:00,87.397,87.421,87.397,87.406,70400000.0
2007-11-05 07:30:00,87.413,87.432,87.41,87.427,64000000.0
2007-11-05 07:35:00,87.434,87.479,87.431,87.474,78200000.0
2007-11-05 07:40:00,87.478,87.536,87.477,87.521,101200000.0
2007-11-05 07:45:00,87.537,87.543,87.476,87.501,72000000.0
2007-11-05 07:50:00,87.523,87.529,87.477,87.482,91200000.0
2007-11-05 07:55:00,87.482,87.536,87.482,87.535,92200000.0
2007-11-05 08:00:00,87.541,87.541,87.493,87.541,64000000.0
2007-11-05 08:05:00,87.547,87.579,87.536,87.574,67200000.0
2007-11-05 08:10:00,87.575,87.651,87.573,87.624,91400000.0
2007-11-05 08:15:00,87.643,87.665,87.562,87.562,64000000.0
2007-11-05 08:20:00,87.582,87.589,87.548,87.558,69200000.0
2007-11-05 08:25:00,87.561,87.568,87.53,87.559,60800000.0
2007-11-05 08:30:00,87.564,87.571,87.539,87.554,91400000.0
2007-11-05 08:35:00,87.557,87.574,87.505,87.56,109200000.0
2007-11-05 08:40:00,87.557,87.589,87.552,87.569,86400000.0
2007-11-05 08:45:00,87.588,87.623,87.581,87.623,78400000.0
2007-11-05 08:50:00,87.622,87.753,87.622,87.753,148200000.0
2007-11-05 08:55:00,87.745,87.791,87.739,87.791,108200000.0
2007-11-05 09:00:00,87.792,87.792,87.714,87.733,121400000.0
2007-11-05 09:05:00,87.744,87.797,87.744,87.759,126200000.0
2007-11-05 09:10:00,87.768,87.768,87.722,87.755,91600000.0
2007-11-05 09:15:00,87.744,87.765,87.691,87.691,294400000.0
2007-11-05 09:20:00,87.699,87.701,87.596,87.622,275400000.0
2007-11-05 09:25:00,87.616,87.616,87.561,87.574,170000000.0
2007-11-05 09:30:00,87.568,87.568,87.482,87.543,135400000.0
2007-11-05 09:35:00,87.538,87.549,87.485,87.492,189600000.0
2007-11-05 09:40:00,87.496,87.496,87.456,87.468,206400000.0
2007-11-05 09:45:00,87.449,87.48,87.442,87.452,88000000.0
2007-11-05 09:50:00,87.464,87.476,87.297,87.297,172200000.0
2007-11-05 09:55:00,87.308,87.332,87.268,87.329,177600000.0
2007-11-05 10:00:00,87.32,87.32,87.141,87.151,201600000.0
2007-11-05 10:05:00,87.123,87.349,87.092,87.248,178000000.0
2007-11-05 10:10:00,87.225,87.321,87.218,87.284,232600000.0
2007-11-05 10:15:00,87.269,87.362,87.261,87.333,148200000.0
2007-11-05 10:20:00,87.351,87.361,87.259,87.287,144000000.0
2007-11-05 10:25:00,87.287,87.322,87.275,87.275,257800000.0
2007-11-05 10:30:00,87.266,87.266,87.202,87.253,158200000.0
2007-11-05 10:35:00,87.246,87.292,87.23,87.284,88400000.0
2007-11-05 10:40:00,87.301,87.333,87.295,87.305,156800000.0
2007-11-05 10:45:00,87.305,87.374,87.304,87.374,141000000.0
2007-11-05 10:50:00,87.4,87.456,87.392,87.431,276600000.0
2007-11-05 10:55:00,87.438,87.57,87.438,87.487,210000000.0
2007-11-05 11:00:00,87.465,87.478,87.436,87.449,147200000.0
2007-11-05 11:05:00,87.461,87.503,87.449,87.458,194600000.0
2007-11-05 11:10:00,87.455,87.463,87.37,87.389,229800000.0
2007-11-05 11:15:00,87.387,87.397,87.363,87.393,211400000.0
2007-11-05 11:20:00,87.401,87.484,87.401,87.472,220800000.0
2007-11-05 11:25:00,87.479,87.534,87.466,87.534,160400000.0
2007-11-05 11:30:00,87.532,87.564,87.446,87.461,124600000.0
2007-11-05 11:35:00,87.446,87.502,87.418,87.425,140800000.0
2007-11-05 11:40:00,87.449,87.449,87.396,87.396,176000000.0
2007-11-05 11:45:00,87.379,87.451,87.378,87.401,172200000.0
2007-11-05 11:50:00,87.414,87.449,87.328,87.328,203600000.0
2007-11-05 11:55:00,87.311,87.366,87.287,87.343,223600000.0
2007-11-05 12:00:00,87.347,87.347,87.205,87.223,144200000.0
2007-11-05 12:05:00,87.258,87.412,87.258,87.412,127400000.0
2007-11-05 12:10:00,87.379,87.455,87.373,87.416,99200000.0
2007-11-05 12:15:00,87.408,87.422,87.336,87.35,157200000.0
2007-11-05 12:20:00,87.369,87.375,87.338,87.353,192200000.0
2007-11-05 12:25:00,87.362,87.474,87.323,87.336,259200000.0
2007-11-05 12:30:00,87.413,87.413,87.318,87.344,212800000.0
2007-11-05 12:35:00,87.342,87.401,87.325,87.397,126400000.0
2007-11-05 12:40:00,87.389,87.414,87.364,87.37,118800000.0
2007-11-05 12:45:00,87.378,87.384,87.256,87.256,160200000.0
2007-11-05 12:50:00,87.252,87.313,87.192,87.304,86400000.0
2007-11-05 12:55:00,87.308,87.335,87.308,87.334,91200000.0
2007-11-05 13:00:00,87.321,87.323,87.263,87.29,74600000.0
2007-11-05 13:05:00,87.286,87.295,87.182,87.244,104400000.0
2007-11-05 13:10:00,87.243,87.253,87.135,87.14,89000000.0
2007-11-05 13:15:00,87.161,87.249,87.161,87.235,120000000.0
2007-11-05 13:20:00,87.238,87.306,87.227,87.254,106600000.0
2007-11-05 13:25:00,87.259,87.33,87.25,87.328,140200000.0
2007-11-05 13:30:00,87.342,87.342,87.273,87.273,92000000.0
2007-11-05 13:35:00,87.28,87.282,87.255,87.275,139000000.0
2007-11-05 13:40:00,87.269,87.287,87.244,87.275,96000000.0
2007-11-05 13:45:00,87.281,87.281,87.252,87.258,102800000.0
2007-11-05 13:50:00,87.264,87.345,87.259,87.329,150400000.0
2007-11-05 13:55:00,87.325,87.348,87.279,87.28,119200000.0
2007-11-05 14:00:00,87.282,87.288,87.225,87.225,104400000.0
2007-11-05 14:05:00,87.22,87.268,87.182,87.209,91200000.0
2007-11-05 14:10:00,87.245,87.29,87.241,87.29,88400000.0
2007-11-05 14:15:00,87.313,87.487,87.313,87.429,125600000.0
2007-11-05 14:20:00,87.434,87.46,87.412,87.424,116200000.0
2007-11-05 14:25:00,87.414,87.436,87.37,87.395,67200000.0
2007-11-05 14:30:00,87.368,87.398,87.281,87.37,75600000.0
2007-11-05 14:35:00,87.387,87.46,87.354,87.419,65400000.0
2007-11-05 14:40:00,87.455,87.507,87.41,87.443,70200000.0
2007-11-05 14:45:00,87.434,87.576,87.434,87.531,70400000.0
2007-11-05 14:50:00,87.523,87.579,87.516,87.516,68800000.0
2007-11-05 14:55:00,87.516,87.541,87.5,87.524,67200000.0
2007-11-05 15:00:00,87.517,87.574,87.507,87.527,72400000.0
2007-11-05 15:05:00,87.531,87.547,87.496,87.503,59600000.0
2007-11-05 15:10:00,87.504,87.514,87.459,87.494,69200000.0
2007-11-05 15:15:00,87.499,87.517,87.469,87.477,74000000.0
2007-11-05 15:20:00,87.471,87.483,87.38,87.427,67600000.0
2007-11-05 15:25:00,87.433,87.436,87.396,87.426,70400000.0
2007-11-05 15:30:00,87.421,87.434,87.358,87.358,64000000.0
2007-11-05 15:35:00,87.337,87.399,87.325,87.382,72400000.0
2007-11-05 15:40:00,87.375,87.525,87.356,87.481,72000000.0
2007-11-05 15:45:00,87.468,87.579,87.459,87.563,59200000.0
2007-11-05 15:50:00,87.544,87.582,87.513,87.555,66600000.0
2007-11-05 15:55:00,87.56,87.67,87.56,87.658,65600000.0
2007-11-05 16:00:00,87.658,87.658,87.551,87.643,64000000.0
2007-11-05 16:05:00,87.659,87.659,87.504,87.531,65600000.0
2007-11-05 16:10:00,87.555,87.555,87.515,87.536,67200000.0
2007-11-05 16:15:00,87.533,87.533,87.438,87.476,67600000.0
2007-11-05 16:20:00,87.469,87.473,87.435,87.457,57000000.0
2007-11-05 16:25:00,87.459,87.474,87.386,87.395,68800000.0
2007-11-05 16:30:00,87.395,87.395,87.309,87.339,72400000.0
2007-11-05 16:35:00,87.362,87.576,87.36,87.576,64000000.0
2007-11-05 16:40:00,87.59,87.615,87.508,87.508,65600000.0
2007-11-05 16:45:00,87.508,87.702,87.508,87.702,67200000.0
2007-11-05 16:50:00,87.701,87.701,87.482,87.583,81600000.0
2007-11-05 16:55:00,87.581,87.704,87.581,87.613,68800000.0
2007-11-05 17:00:00,87.607,87.805,87.603,87.73,68800000.0
2007-11-05 17:05:00,87.715,87.753,87.676,87.709,73600000.0
2007-11-05 17:10:00,87.72,87.745,87.665,87.719,62400000.0
2007-11-05 17:15:00,87.716,87.746,87.618,87.619,64400000.0
2007-11-05 17:20:00,87.64,87.79,87.634,87.79,57600000.0
2007-11-05 17:25:00,87.794,87.81,87.714,87.714,65600000.0
2007-11-05 17:30:00,87.695,87.714,87.654,87.665,59200000.0
2007-11-05 17:35:00,87.678,87.774,87.678,87.752,68800000.0
2007-11-05 17:40:00,87.738,87.876,87.726,87.873,59200000.0
2007-11-05 17:45:00,87.89,87.924,87.872,87.9,66000000.0
2007-11-05 17:50:00,87.89,87.919,87.847,87.906,67600000.0
2007-11-05 17:55:00,87.911,87.922,87.797,87.8,62400000.0
2007-11-05 18:00:00,87.794,87.876,87.679,87.839,78800000.0
2007-11-05 18:05:00,87.848,87.884,87.816,87.841,67200000.0
2007-11-05 18:10:00,87.835,87.835,87.76,87.784,60800000.0
2007-11-05 18:15:00,87.764,87.772,87.695,87.728,67200000.0
2007-11-05 18:20:00,87.706,87.749,87.652,87.733,68000000.0
2007-11-05 18:25:00,87.736,87.74,87.699,87.719,63400000.0
2007-11-05 18:30:00,87.726,87.774,87.726,87.768,59200000.0
2007-11-05 18:35:00,87.751,87.755,87.699,87.735,70400000.0
2007-11-05 18:40:00,87.741,87.849,87.741,87.835,61800000.0
2007-11-05 18:45:00,87.843,87.848,87.818,87.839,60800000.0
2007-11-05 18:50:00,87.843,87.843,87.808,87.817,67200000.0
2007-11-05 18:55:00,87.817,87.83,87.795,87.802,65800000.0
2007-11-05 19:00:00,87.808,87.87,87.808,87.829,64000000.0
2007-11-05 19:05:00,87.831,87.835,87.764,87.788,71400000.0
2007-11-05 19:10:00,87.784,87.796,87.749,87.749,68800000.0
2007-11-05 19:15:00,87.739,87.744,87.709,87.744,70800000.0
2007-11-05 19:20:00,87.746,87.758,87.721,87.74,74400000.0
2007-11-05 19:25:00,87.741,87.753,87.721,87.746,64000000.0
2007-11-05 19:30:00,87.747,87.751,87.725,87.734,62800000.0
2007-11-05 19:35:00,87.754,87.848,87.754,87.844,73600000.0
2007-11-05 19:40:00,87.842,87.87,87.833,87.843,72000000.0
2007-11-05 19:45:00,87.843,87.906,87.843,87.851,64000000.0
2007-11-05 19:50:00,87.845,87.845,87.809,87.82,60800000.0
2007-11-05 19:55:00,87.818,87.834,87.758,87.802,65600000.0
2007-11-05 20:00:00,87.835,87.986,87.817,87.986,64400000.0
2007-11-05 20:05:00,88.003,88.028,87.968,87.968,62800000.0
2007-11-05 20:10:00,87.958,87.961,87.87,87.87,68800000.0
2007-11-05 20:15:00,87.871,87.871,87.813,87.829,60800000.0
2007-11-05 20:20:00,87.827,87.827,87.721,87.802,62400000.0
2007-11-05 20:25:00,87.81,87.857,87.779,87.849,70400000.0
2007-11-05 20:30:00,87.843,87.858,87.823,87.833,73600000.0
2007-11-05 20:35:00,87.829,87.859,87.815,87.837,72000000.0
2007-11-05 20:40:00,87.814,87.844,87.792,87.795,56000000.0
2007-11-05 20:45:00,87.777,87.787,87.721,87.767,60200000.0
2007-11-05 20:50:00,87.738,87.746,87.705,87.718,57600000.0
2007-11-05 20:55:00,87.724,87.766,87.706,87.764,72000000.0
2007-11-05 21:00:00,87.771,87.811,87.762,87.798,60800000.0
2007-11-05 21:05:00,87.817,87.821,87.757,87.765,71800000.0
2007-11-05 21:10:00,87.769,87.826,87.755,87.781,63400000.0
2007-11-05 21:15:00,87.802,87.813,87.786,87.787,68200000.0
2007-11-05 21:20:00,87.784,87.814,87.777,87.783,64000000.0
2007-11-05 21:25:00,87.779,87.779,87.703,87.761,57600000.0
2007-11-05 21:30:00,87.76,87.777,87.753,87.753,52800000.0
2007-11-05 21:35:00,87.763,87.853,87.757,87.841,70400000.0
2007-11-05 21:40:00,87.842,87.85,87.819,87.835,58600000.0
2007-11-05 21:45:00,87.835,87.873,87.777,87.863,63200000.0
2007-11-05 21:50:00,87.868,87.891,87.829,87.837,64400000.0
2007-11-05 21:55:00,87.823,87.848,87.808,87.838,56800000.0
2007-11-05 22:00:00,87.839,87.853,87.754,87.754,62400000.0
2007-11-05 22:05:00,87.82,87.962,87.818,87.962,64400000.0
2007-11-05 22:10:00,87.918,88.029,87.918,88.025,62400000.0
2007-11-05 22:15:00,88.035,88.156,88.035,88.156,62800000.0
2007-11-05 22:20:00,88.163,88.263,88.163,88.254,64000000.0
2007-11-05 22:25:00,88.227,88.255,88.182,88.248,62400000.0
2007-11-05 22:30:00,88.234,88.243,88.221,88.228,62400000.0
2007-11-05 22:35:00,88.231,88.291,88.225,88.247,62800000.0
2007-11-05 22:40:00,88.248,88.256,88.096,88.154,60800000.0
2007-11-05 22:45:00,88.16,88.16,88.107,88.11,62200000.0
2007-11-05 22:50:00,88.094,88.183,88.094,88.181,62400000.0
2007-11-05 22:55:00,88.172,88.182,88.122,88.122,54400000.0
2007-11-05 23:00:00,88.12,88.132,88.108,88.132,67200000.0
2007-11-05 23:05:00,88.127,88.133,88.095,88.117,60800000.0
2007-11-05 23:10:00,88.11,88.11,88.02,88.02,70400000.0
2007-11-05 23:15:00,87.992,88.004,87.948,87.967,56000000.0
2007-11-05 23:20:00,87.959,88.008,87.959,87.997,60800000.0
2007-11-05 23:25:00,87.977,87.991,87.889,87.953,67200000.0
2007-11-05 23:30:00,87.962,88.008,87.952,88.003,61600000.0
2007-11-05 23:35:00,88.0,88.006,87.916,88.005,62800000.0
2007-11-05 23:40:00,88.011,88.048,87.994,88.031,64400000.0
2007-11-05 23:45:00,88.036,88.077,88.018,88.034,61200000.0
2007-11-05 23:50:00,88.04,88.164,88.04,88.164,62400000.0
2007-11-05 23:55:00,88.178,88.179,88.102,88.107,64000000.0
2007-11-06 00:00:00,88.098,88.115,88.068,88.101,60600000.0
2007-11-06 00:05:00,88.099,88.109,88.031,88.101,57000000.0
2007-11-06 00:10:00,88.112,88.118,88.08,88.082,50600000.0
2007-11-06 00:15:00,88.103,88.158,88.098,88.142,55400000.0
2007-11-06 00:20:00,88.145,88.18,88.099,88.124,70400000.0
2007-11-06 00:25:00,88.12,88.12,88.051,88.114,44800000.0
2007-11-06 00:30:00,88.133,88.139,88.1,88.134,72000000.0
2007-11-06 00:35:00,88.146,88.161,88.11,88.12,60800000.0
2007-11-06 00:40:00,88.118,88.132,88.085,88.131,69200000.0
2007-11-06 00:45:00,88.153,88.265,88.139,88.265,54400000.0
2007-11-06 00:50:00,88.272,88.34,88.272,88.29,61800000.0
2007-11-06 00:55:00,88.294,88.325,88.199,88.265,64400000.0
2007-11-06 01:00:00,88.257,88.27,88.223,88.244,48400000.0
2007-11-06 01:05:00,88.228,88.24,88.145,88.163,56000000.0
2007-11-06 01:10:00,88.168,88.183,88.156,88.181,54800000.0
2007-11-06 01:15:00,88.201,88.22,88.195,88.21,54400000.0
2007-11-06 01:20:00,88.218,88.278,88.218,88.242,66600000.0
2007-11-06 01:25:00,88.272,88.275,88.22,88.252,65000000.0
2007-11-06 01:30:00,88.269,88.269,88.225,88.257,57400000.0
2007-11-06 01:35:00,88.276,88.29,88.188,88.225,65600000.0
2007-11-06 01:40:00,88.237,88.24,88.181,88.215,52800000.0
2007-11-06 01:45:00,88.208,88.25,88.175,88.188,57000000.0
2007-11-06 01:50:00,88.171,88.171,88.036,88.07,61800000.0
2007-11-06 01:55:00,88.072,88.156,88.072,88.095,68200000.0
2007-11-06 02:00:00,88.083,88.084,88.05,88.069,56400000.0
2007-11-06 02:05:00,88.059,88.109,88.054,88.097,73400000.0
2007-11-06 02:10:00,88.107,88.19,88.101,88.172,67200000.0
2007-11-06 02:15:00,88.171,88.192,88.159,88.192,56000000.0
2007-11-06 02:20:00,88.204,88.23,88.18,88.222,60800000.0
2007-11-06 02:25:00,88.231,88.246,88.193,88.2,68800000.0
2007-11-06 02:30:00,88.202,88.218,88.183,88.205,59000000.0
2007-11-06 02:35:00,88.199,88.258,88.19,88.245,61200000.0
2007-11-06 02:40:00,88.253,88.274,88.239,88.255,72000000.0
2007-11-06 02:45:00,88.239,88.24,88.189,88.199,67200000.0
2007-11-06 02:50:00,88.203,88.269,88.164,88.269,66600000.0
2007-11-06 02:55:00,88.265,88.273,88.218,88.219,60800000.0
2007-11-06 03:00:00,88.215,88.215,88.188,88.211,61800000.0
2007-11-06 03:05:00,88.21,88.302,88.205,88.302,59200000.0
2007-11-06 03:10:00,88.29,88.294,88.235,88.235,64000000.0
2007-11-06 03:15:00,88.231,88.236,88.205,88.219,72000000.0
2007-11-06 03:20:00,88.215,88.221,88.149,88.184,68200000.0
2007-11-06 03:25:00,88.195,88.243,88.193,88.222,68200000.0
2007-11-06 03:30:00,88.243,88.302,88.242,88.289,79400000.0
2007-11-06 03:35:00,88.3,88.318,88.265,88.271,70400000.0
2007-11-06 03:40:00,88.304,88.318,88.277,88.308,56000000.0
2007-11-06 03:45:00,88.3,88.354,88.3,88.344,60800000.0
2007-11-06 03:50:00,88.342,88.483,88.32,88.483,49600000.0
2007-11-06 03:55:00,88.5,88.503,88.467,88.493,64000000.0
2007-11-06 04:00:00,88.484,88.504,88.36,88.466,64000000.0
2007-11-06 04:05:00,88.461,88.461,88.375,88.432,60800000.0
2007-11-06 04:10:00,88.452,88.469,88.374,88.385,70400000.0
2007-11-06 04:15:00,88.39,88.402,88.359,88.377,89000000.0
2007-11-06 04:20:00,88.379,88.387,88.32,88.325,64400000.0
2007-11-06 04:25:00,88.33,88.345,88.318,88.337,75200000.0
2007-11-06 04:30:00,88.328,88.337,88.267,88.315,68800000.0
2007-11-06 04:35:00,88.33,88.333,88.296,88.308,65600000.0
2007-11-06 04:40:00,88.283,88.309,88.241,88.287,65600000.0
2007-11-06 04:45:00,88.299,88.38,88.275,88.305,58000000.0
2007-11-06 04:50:00,88.284,88.316,88.282,88.293,92200000.0
2007-11-06 04:55:00,88.321,88.362,88.298,88.362,76200000.0
2007-11-06 05:00:00,88.363,88.387,88.362,88.372,80800000.0
2007-11-06 05:05:00,88.373,88.386,88.334,88.334,57600000.0
2007-11-06 05:10:00,88.333,88.353,88.309,88.318,67600000.0
2007-11-06 05:15:00,88.322,88.336,88.304,88.336,75200000.0
2007-11-06 05:20:00,88.335,88.346,88.317,88.33,86400000.0
2007-11-06 05:25:00,88.339,88.353,88.322,88.343,65600000.0
2007-11-06 05:30:00,88.327,88.341,88.317,88.331,67200000.0
2007-11-06 05:35:00,88.334,88.359,88.329,88.338,60800000.0
2007-11-06 05:40:00,88.331,88.384,88.303,88.384,57400000.0
2007-11-06 05:45:00,88.391,88.393,88.355,88.373,61800000.0
2007-11-06 05:50:00,88.368,88.419,88.353,88.419,68800000.0
2007-11-06 05:55:00,88.439,88.527,88.439,88.5,73600000.0
2007-11-06 06:00:00,88.501,88.506,88.458,88.469,73600000.0
2007-11-06 06:05:00,88.483,88.524,88.479,88.496,64000000.0
2007-11-06 06:10:00,88.484,88.496,88.457,88.457,88400000.0
2007-11-06 06:15:00,88.439,88.462,88.338,88.423,64000000.0
2007-11-06 06:20:00,88.411,88.424,88.305,88.422,67200000.0
2007-11-06 06:25:00,88.398,88.437,88.398,88.437,72400000.0
2007-11-06 06:30:00,88.48,88.586,88.447,88.572,102400000.0
2007-11-06 06:35:00,88.547,88.579,88.535,88.535,68800000.0
2007-11-06 06:40:00,88.549,88.549,88.485,88.509,67200000.0
2007-11-06 06:45:00,88.502,88.502,88.451,88.456,66600000.0
2007-11-06 06:50:00,88.456,88.493,88.437,88.449,68800000.0
2007-11-06 06:55:00,88.457,88.462,88.411,88.423,73600000.0
2007-11-06 07:00:00,88.425,88.441,88.415,88.44,63400000.0
2007-11-06 07:05:00,88.424,88.443,88.418,88.44,81600000.0
2007-11-06 07:10:00,88.431,88.439,88.384,88.392,68800000.0
2007-11-06 07:15:00,88.388,88.425,88.378,88.396,62400000.0
2007-11-06 07:20:00,88.421,88.428,88.401,88.417,62400000.0
2007-11-06 07:25:00,88.414,88.425,88.386,88.39,70400000.0
2007-11-06 07:30:00,88.395,88.413,88.375,88.396,63400000.0
2007-11-06 07:35:00,88.405,88.507,88.405,88.504,78400000.0
2007-11-06 07:40:00,88.514,88.542,88.461,88.476,102400000.0
2007-11-06 07:45:00,88.473,88.473,88.398,88.444,72000000.0
2007-11-06 07:50:00,88.457,88.492,88.448,88.476,91600000.0
2007-11-06 07:55:00,88.477,88.488,88.452,88.477,92800000.0
2007-11-06 08:00:00,88.49,88.513,88.476,88.493,64000000.0
2007-11-06 08:05:00,88.491,88.51,88.483,88.492,67000000.0
2007-11-06 08:10:00,88.462,88.5,88.446,88.47,91200000.0
2007-11-06 08:15:00,88.483,88.511,88.463,88.473,64400000.0
2007-11-06 08:20:00,88.485,88.537,88.485,88.533,68800000.0
2007-11-06 08:25:00,88.538,88.553,88.508,88.535,60800000.0
2007-11-06 08:30:00,88.527,88.582,88.509,88.582,92800000.0
2007-11-06 08:35:00,88.579,88.579,88.52,88.566,109800000.0
2007-11-06 08:40:00,88.563,88.608,88.563,88.582,85200000.0
2007-11-06 08:45:00,88.58,88.603,88.57,88.589,73600000.0
2007-11-06 08:50:00,88.582,88.592,88.533,88.533,148200000.0
2007-11-06 08:55:00,88.527,88.542,88.436,88.519,108200000.0
2007-11-06 09:00:00,88.516,88.529,88.461,88.485,121600000.0
2007-11-06 09:05:00,88.497,88.587,88.497,88.582,128400000.0
2007-11-06 09:10:00,88.587,88.647,88.577,88.634,92800000.0
2007-11-06 09:15:00,88.613,88.633,88.55,88.558,296000000.0
2007-11-06 09:20:00,88.561,88.616,88.494,88.603,275000000.0
2007-11-06 09:25:00,88.608,88.634,88.517,88.523,170000000.0
2007-11-06 09:30:00,88.529,88.529,88.443,88.498,136000000.0
2007-11-06 09:35:00,88.489,88.582,88.489,88.577,188800000.0
2007-11-06 09:40:00,88.546,88.556,88.519,88.556,207200000.0
2007-11-06 09:45:00,88.563,88.614,88.558,88.606,87400000.0
2007-11-06 09:50:00,88.602,88.822,88.577,88.817,173200000.0
2007-11-06 09:55:00,88.814,88.959,88.779,88.959,177600000.0
2007-11-06 10:00:00,89.023,89.107,89.007,89.045,202000000.0
2007-11-06 10:05:00,89.042,89.042,88.982,88.996,176800000.0
2007-11-06 10:10:00,88.986,88.986,88.932,88.96,233600000.0
2007-11-06 10:15:00,88.956,89.007,88.953,89.004,149200000.0
2007-11-06 10:20:00,89.0,89.003,88.958,88.983,143400000.0
2007-11-06 10:25:00,88.992,89.015,88.982,88.993,259000000.0
2007-11-06 10:30:00,88.998,88.998,88.948,88.948,158400000.0
2007-11-06 10:35:00,88.943,88.964,88.931,88.943,87400000.0
2007-11-06 10:40:00,88.951,88.974,88.926,88.943,157200000.0
2007-11-06 10:45:00,88.934,88.934,88.856,88.873,140400000.0
2007-11-06 10:50:00,88.868,88.891,88.833,88.867,274400000.0
2007-11-06 10:55:00,88.865,88.916,88.848,88.916,210400000.0
2007-11-06 11:00:00,88.912,88.912,88.72,88.754,146600000.0
2007-11-06 11:05:00,88.768,88.783,88.752,88.77,195400000.0
2007-11-06 11:10:00,88.769,88.84,88.769,88.827,230800000.0
2007-11-06 11:15:00,88.842,88.858,88.82,88.831,213600000.0
2007-11-06 11:20:00,88.835,88.913,88.835,88.913,219600000.0
2007-11-06 11:25:00,88.915,88.942,88.909,88.935,159800000.0
2007-11-06 11:30:00,88.914,88.941,88.887,88.918,124200000.0
2007-11-06 11:35:00,88.914,88.969,88.906,88.947,139600000.0
2007-11-06 11:40:00,88.943,88.995,88.936,88.953,175200000.0
2007-11-06 11:45:00,88.949,88.978,88.949,88.965,173600000.0
2007-11-06 11:50:00,88.964,88.994,88.964,88.979,205200000.0
2007-11-06 11:55:00,88.988,89.021,88.984,89.003,224800000.0
2007-11-06 12:00:00,89.014,89.022,88.973,89.003,143400000.0
2007-11-06 12:05:00,88.99,89.021,88.973,88.978,127800000.0
2007-11-06 12:10:00,88.982,88.985,88.922,88.928,98600000.0
2007-11-06 12:15:00,88.928,88.935,88.887,88.932,158200000.0
2007-11-06 12:20:00,88.918,88.918,88.864,88.897,192000000.0
2007-11-06 12:25:00,88.89,88.897,88.711,88.753,258600000.0
2007-11-06 12:30:00,88.846,88.85,88.748,88.785,212200000.0
2007-11-06 12:35:00,88.788,88.794,88.766,88.774,125200000.0
2007-11-06 12:40:00,88.764,88.808,88.764,88.808,120400000.0
2007-11-06 12:45:00,88.807,88.808,88.771,88.772,160400000.0
2007-11-06 12:50:00,88.774,88.86,88.759,88.837,86800000.0
2007-11-06 12:55:00,88.833,88.834,88.775,88.796,90600000.0
2007-11-06 13:00:00,88.808,88.821,88.772,88.818,75600000.0
2007-11-06 13:05:00,88.826,88.857,88.825,88.853,103800000.0
2007-11-06 13:10:00,88.853,88.857,88.801,88.811,87200000.0
2007-11-06 13:15:00,88.818,88.818,88.772,88.787,119800000.0
2007-11-06 13:20:00,88.801,88.804,88.767,88.786,107200000.0
2007-11-06 13:25:00,88.789,88.884,88.78,88.861,140800000.0
2007-11-06 13:30:00,88.846,88.861,88.792,88.827,91200000.0
2007-11-06 13:35:00,88.844,88.879,88.84,88.859,139600000.0
2007-11-06 13:40:00,88.858,88.936,88.848,88.929,94800000.0
2007-11-06 13:45:00,88.937,88.994,88.902,88.902,102400000.0
2007-11-06 13:50:00,88.895,88.895,88.815,88.861,150800000.0
2007-11-06 13:55:00,88.861,88.881,88.827,88.864,120400000.0
2007-11-06 14:00:00,88.864,88.943,88.851,88.943,103400000.0
2007-11-06 14:05:00,88.921,89.034,88.917,89.034,91200000.0
2007-11-06 14:10:00,89.039,89.045,88.961,88.982,88800000.0
2007-11-06 14:15:00,88.975,89.011,88.962,89.006,128400000.0
2007-11-06 14:20:00,89.004,89.004,88.981,88.994,116800000.0
2007-11-06 14:25:00,88.992,89.059,88.986,89.053,67200000.0
2007-11-06 14:30:00,89.034,89.039,88.92,89.026,75600000.0
2007-11-06 14:35:00,89.039,89.05,89.02,89.046,65600000.0
2007-11-06 14:40:00,89.048,89.048,88.99,89.004,70400000.0
2007-11-06 14:45:00,88.996,89.018,88.975,89.002,70400000.0
2007-11-06 14:50:00,88.997,89.02,88.976,88.994,66800000.0
2007-11-06 14:55:00,88.996,89.041,88.982,89.041,66600000.0
2007-11-06 15:00:00,89.037,89.046,89.015,89.032,72000000.0
2007-11-06 15:05:00,89.037,89.058,89.016,89.02,60800000.0
2007-11-06 15:10:00,89.015,89.062,89.0,89.056,68200000.0
2007-11-06 15:15:00,89.045,89.055,89.023,89.043,73000000.0
2007-11-06 15:20:00,89.053,89.056,88.956,89.022,67200000.0
2007-11-06 15:25:00,89.008,89.046,89.008,89.031,70800000.0
2007-11-06 15:30:00,89.039,89.054,89.021,89.032,64000000.0
2007-11-06 15:35:00,89.016,89.049,89.005,89.01,73600000.0
2007-11-06 15:40:00,89.009,89.04,88.957,89.032,72000000.0
2007-11-06 15:45:00,89.028,89.049,89.015,89.022,58600000.0
2007-11-06 15:50:00,89.02,89.024,88.924,88.95,67200000.0
2007-11-06 15:55:00,88.964,88.99,88.908,88.911,66000000.0
2007-11-06 16:00:00,88.923,88.927,88.762,88.808,64400000.0
2007-11-06 16:05:00,88.78,88.793,88.755,88.781,65600000.0
2007-11-06 16:10:00,88.783,88.791,88.748,88.762,67200000.0
2007-11-06 16:15:00,88.77,88.826,88.77,88.823,67200000.0
2007-11-06 16:20:00,88.833,88.858,88.832,88.848,57600000.0
2007-11-06 16:25:00,88.862,88.885,88.846,88.857,67600000.0
2007-11-06 16:30:00,88.865,88.909,88.865,88.895,71400000.0
2007-11-06 16:35:00,88.896,88.922,88.88,88.885,64000000.0
2007-11-06 16:40:00,88.887,88.949,88.887,88.919,66000000.0
2007-11-06 16:45:00,88.93,88.956,88.892,88.954,66600000.0
2007-11-06 16:50:00,88.955,88.955,88.869,88.88,81600000.0
2007-11-06 16:55:00,88.888,88.983,88.88,88.97,68200000.0
2007-11-06 17:00:00,88.945,88.963,88.865,88.941,68200000.0
2007-11-06 17:05:00,88.946,88.963,88.925,88.936,73000000.0
2007-11-06 17:10:00,88.942,88.975,88.929,88.957,62800000.0
2007-11-06 17:15:00,88.983,88.997,88.952,88.98,64000000.0
2007-11-06 17:20:00,88.982,88.988,88.884,88.975,57000000.0
2007-11-06 17:25:00,88.97,89.039,88.954,89.02,65000000.0
2007-11-06 17:30:00,89.043,89.046,88.934,88.948,58400000.0
2007-11-06 17:35:00,88.963,88.973,88.903,88.926,68800000.0
2007-11-06 17:40:00,88.922,88.928,88.846,88.849,58600000.0
2007-11-06 17:45:00,88.865,88.871,88.689,88.69,65600000.0
2007-11-06 17:50:00,88.681,88.688,88.529,88.567,67200000.0
2007-11-06 17:55:00,88.57,88.57,88.384,88.517,62400000.0
2007-11-06 18:00:00,88.535,88.71,88.463,88.689,77800000.0
2007-11-06 18:05:00,88.695,88.791,88.669,88.791,67200000.0
2007-11-06 18:10:00,88.845,88.854,88.729,88.752,60800000.0
2007-11-06 18:15:00,88.731,88.851,88.699,88.842,66600000.0
2007-11-06 18:20:00,88.828,88.857,88.749,88.756,68200000.0
2007-11-06 18:25:00,88.756,88.795,88.741,88.776,64000000.0
2007-11-06 18:30:00,88.776,88.776,88.628,88.628,59200000.0
2007-11-06 18:35:00,88.612,88.705,88.601,88.684,70400000.0
2007-11-06 18:40:00,88.69,88.711,88.677,88.677,62400000.0
2007-11-06 18:45:00,88.683,88.699,88.678,88.682,60800000.0
2007-11-06 18:50:00,88.684,88.866,88.676,88.866,67000000.0
2007-11-06 18:55:00,88.892,88.9,88.787,88.798,67600000.0
2007-11-06 19:00:00,88.793,88.793,88.722,88.744,64000000.0
2007-11-06 19:05:00,88.746,88.774,88.746,88.759,71400000.0
2007-11-06 19:10:00,88.755,88.806,88.751,88.801,68800000.0
2007-11-06 19:15:00,88.813,88.837,88.797,88.837,72000000.0
2007-11-06 19:20:00,88.838,88.844,88.802,88.836,73600000.0
2007-11-06 19:25:00,88.849,88.849,88.742,88.742,64200000.0
2007-11-06 19:30:00,88.782,88.822,88.767,88.781,64000000.0
2007-11-06 19:35:00,88.767,88.774,88.735,88.757,73600000.0
2007-11-06 19:40:00,88.747,88.777,88.721,88.757,72000000.0
2007-11-06 19:45:00,88.768,88.853,88.768,88.787,64000000.0
2007-11-06 19:50:00,88.799,88.817,88.779,88.803,64400000.0
2007-11-06 19:55:00,88.798,88.849,88.798,88.843,65600000.0
2007-11-06 20:00:00,88.847,88.861,88.804,88.831,64000000.0
2007-11-06 20:05:00,88.828,88.865,88.815,88.864,61800000.0
2007-11-06 20:10:00,88.864,88.893,88.847,88.867,68800000.0
2007-11-06 20:15:00,88.87,88.87,88.793,88.797,60800000.0
2007-11-06 20:20:00,88.815,88.874,88.813,88.868,62400000.0
2007-11-06 20:25:00,88.872,88.878,88.824,88.827,70400000.0
2007-11-06 20:30:00,88.791,88.829,88.79,88.82,73000000.0
2007-11-06 20:35:00,88.804,88.968,88.798,88.956,72400000.0
2007-11-06 20:40:00,88.948,89.005,88.939,89.005,56000000.0
2007-11-06 20:45:00,89.021,89.053,88.957,89.053,60800000.0
2007-11-06 20:50:00,89.054,89.06,88.978,89.011,62400000.0
2007-11-06 20:55:00,89.007,89.007,88.958,88.959,72000000.0
2007-11-06 21:00:00,88.929,88.972,88.89,88.965,60800000.0
2007-11-06 21:05:00,88.963,88.967,88.842,88.849,70800000.0
2007-11-06 21:10:00,88.879,88.941,88.856,88.941,64400000.0
2007-11-06 21:15:00,88.95,88.95,88.923,88.932,68800000.0
2007-11-06 21:20:00,88.927,88.944,88.902,88.944,64400000.0
2007-11-06 21:25:00,88.938,89.25,88.899,89.23,57600000.0
2007-11-06 21:30:00,88.907,89.06,88.891,89.05,52800000.0
2007-11-06 21:35:00,89.047,89.128,89.02,89.036,70400000.0
2007-11-06 21:40:00,89.027,89.138,89.02,89.138,62400000.0
2007-11-06 21:45:00,89.159,89.164,89.063,89.146,61800000.0
2007-11-06 21:50:00,89.144,89.204,89.127,89.193,65000000.0
2007-11-06 21:55:00,89.192,89.208,89.145,89.208,60800000.0
2007-11-06 22:00:00,89.193,89.211,89.064,89.119,62400000.0
2007-11-06 22:05:00,89.161,89.161,89.091,89.161,63200000.0
2007-11-06 22:10:00,89.151,89.219,89.128,89.219,62400000.0
2007-11-06 22:15:00,89.215,89.252,89.186,89.238,62400000.0
2007-11-06 22:20:00,89.235,89.252,89.228,89.234,63400000.0
2007-11-06 22:25:00,89.237,89.266,89.206,89.255,58600000.0
2007-11-06 22:30:00,89.254,89.262,89.221,89.238,62800000.0
2007-11-06 22:35:00,89.243,89.243,89.073,89.101,57400000.0
2007-11-06 22:40:00,89.123,89.227,89.123,89.216,61200000.0
2007-11-06 22:45:00,89.222,89.252,89.215,89.251,62400000.0
2007-11-06 22:50:00,89.251,89.274,89.239,89.259,62200000.0
2007-11-06 22:55:00,89.3,89.315,89.269,89.311,64000000.0
2007-11-06 23:00:00,89.32,89.332,89.286,89.298,67600000.0
2007-11-06 23:05:00,89.3,89.362,89.291,89.311,52200000.0
2007-11-06 23:10:00,89.308,89.323,89.288,89.323,70600000.0
2007-11-06 23:15:00,89.308,89.308,89.271,89.292,51200000.0
2007-11-06 23:20:00,89.308,89.33,89.298,89.326,60800000.0
2007-11-06 23:25:00,89.323,89.352,89.229,89.334,67200000.0
2007-11-06 23:30:00,89.336,89.376,89.323,89.361,60000000.0
2007-11-06 23:35:00,89.353,89.359,89.231,89.32,64400000.0
2007-11-06 23:40:00,89.329,89.392,89.307,89.392,64000000.0
2007-11-06 23:45:00,89.424,89.484,89.423,89.466,61200000.0
2007-11-06 23:50:00,89.454,89.513,89.454,89.482,61200000.0
2007-11-06 23:55:00,89.48,89.494,89.429,89.429,64000000.0
2007-11-07 00:00:00,89.433,89.463,89.418,89.453,61000000.0
2007-11-07 00:05:00,89.45,89.45,89.397,89.418,55400000.0
2007-11-07 00:10:00,89.42,89.428,89.305,89.306,51200000.0
2007-11-07 00:15:00,89.309,89.331,89.275,89.33,54400000.0
2007-11-07 00:20:00,89.328,89.347,89.269,89.346,69800000.0
2007-11-07 00:25:00,89.366,89.399,89.335,89.398,44800000.0
2007-11-07 00:30:00,89.373,89.655,89.335,89.655,65600000.0
2007-11-07 00:35:00,89.678,89.678,89.46,89.528,60800000.0
2007-11-07 00:40:00,89.5,89.547,89.462,89.547,68800000.0
2007-11-07 00:45:00,89.517,89.682,89.517,89.682,60800000.0
2007-11-07 00:50:00,89.72,89.72,89.555,89.563,62400000.0
2007-11-07 00:55:00,89.56,89.659,89.541,89.656,64400000.0
2007-11-07 01:00:00,89.662,89.676,89.615,89.634,48000000.0
2007-11-07 01:05:00,89.663,89.7,89.589,89.681,56400000.0
2007-11-07 01:10:00,89.664,89.664,89.576,89.578,54400000.0
2007-11-07 01:15:00,89.574,89.634,89.566,89.619,54400000.0
2007-11-07 01:20:00,89.631,89.642,89.598,89.635,67200000.0
2007-11-07 01:25:00,89.63,89.758,89.63,89.751,57600000.0
2007-11-07 01:30:00,89.735,89.735,89.67,89.687,57000000.0
2007-11-07 01:35:00,89.686,89.756,89.59,89.667,58000000.0
2007-11-07 01:40:00,89.672,89.696,89.64,89.681,52800000.0
2007-11-07 01:45:00,89.667,89.74,89.667,89.725,57600000.0
2007-11-07 01:50:00,89.713,89.732,89.692,89.71,70400000.0
2007-11-07 01:55:00,89.716,89.733,89.67,89.733,68800000.0
2007-11-07 02:00:00,89.742,89.749,89.727,89.743,59000000.0
2007-11-07 02:05:00,89.761,89.791,89.753,89.773,73600000.0
2007-11-07 02:10:00,89.776,89.838,89.76,89.821,66600000.0
2007-11-07 02:15:00,89.821,89.862,89.821,89.862,56000000.0
2007-11-07 02:20:00,89.877,89.922,89.877,89.897,60600000.0
2007-11-07 02:25:00,89.895,89.895,89.804,89.804,68800000.0
2007-11-07 02:30:00,89.777,89.815,89.753,89.762,58600000.0
2007-11-07 02:35:00,89.766,89.778,89.739,89.739,60800000.0
2007-11-07 02:40:00,89.744,89.762,89.706,89.711,71400000.0
2007-11-07 02:45:00,89.709,89.777,89.706,89.761,67200000.0
2007-11-07 02:50:00,89.751,89.798,89.7,89.798,67200000.0
2007-11-07 02:55:00,89.787,89.875,89.787,89.828,60800000.0
2007-11-07 03:00:00,89.835,89.847,89.825,89.835,62400000.0
2007-11-07 03:05:00,89.843,89.899,89.841,89.899,59600000.0
2007-11-07 03:10:00,89.903,89.936,89.868,89.868,64000000.0
2007-11-07 03:15:00,89.863,89.89,89.829,89.836,71800000.0
2007-11-07 03:20:00,89.814,89.866,89.786,89.866,68800000.0
2007-11-07 03:25:00,89.845,89.891,89.833,89.835,68800000.0
2007-11-07 03:30:00,89.852,89.86,89.83,89.854,80000000.0
2007-11-07 03:35:00,89.876,89.898,89.848,89.848,69800000.0
2007-11-07 03:40:00,89.864,89.866,89.82,89.833,56800000.0
2007-11-07 03:45:00,89.818,89.836,89.796,89.826,60600000.0
2007-11-07 03:50:00,89.805,89.83,89.778,89.794,46400000.0
2007-11-07 03:55:00,89.799,89.805,89.757,89.796,64400000.0
2007-11-07 04:00:00,89.803,89.862,89.748,89.837,64000000.0
2007-11-07 04:05:00,89.85,89.868,89.823,89.863,61200000.0
2007-11-07 04:10:00,89.872,89.873,89.831,89.836,70200000.0
2007-11-07 04:15:00,89.839,89.87,89.83,89.855,83600000.0
2007-11-07 04:20:00,89.855,89.877,89.836,89.854,64400000.0
2007-11-07 04:25:00,89.858,89.945,89.78,89.838,75000000.0
2007-11-07 04:30:00,89.898,89.98,89.784,89.784,69200000.0
2007-11-07 04:35:00,89.803,89.997,89.803,89.938,65600000.0
2007-11-07 04:40:00,89.899,89.971,89.899,89.971,66000000.0
2007-11-07 04:45:00,89.954,90.017,89.879,89.906,64000000.0
2007-11-07 04:50:00,89.874,89.874,89.713,89.75,93200000.0
2007-11-07 04:55:00,89.818,89.833,89.776,89.783,76800000.0
2007-11-07 05:00:00,89.791,89.849,89.783,89.82,80400000.0
2007-11-07 05:05:00,89.815,89.842,89.804,89.828,57600000.0
2007-11-07 05:10:00,89.825,89.858,89.809,89.854,68800000.0
2007-11-07 05:15:00,89.838,89.862,89.775,89.862,74600000.0
2007-11-07 05:20:00,89.858,89.881,89.793,89.829,86200000.0
2007-11-07 05:25:00,89.856,89.899,89.836,89.845,65600000.0
2007-11-07 05:30:00,89.833,89.844,89.791,89.809,67200000.0
2007-11-07 05:35:00,89.807,89.831,89.793,89.796,60800000.0
2007-11-07 05:40:00,89.801,89.859,89.741,89.859,59200000.0
2007-11-07 05:45:00,89.873,89.901,89.765,89.817,62400000.0
2007-11-07 05:50:00,89.827,89.827,89.78,89.787,68600000.0
2007-11-07 05:55:00,89.794,89.809,89.683,89.685,73600000.0
2007-11-07 06:00:00,89.67,89.761,89.634,89.74,73600000.0
2007-11-07 06:05:00,89.759,89.786,89.701,89.747,64000000.0
2007-11-07 06:10:00,89.753,89.777,89.708,89.713,89600000.0
2007-11-07 06:15:00,89.717,89.728,89.583,89.699,64000000.0
2007-11-07 06:20:00,89.73,89.742,89.639,89.74,67200000.0
2007-11-07 06:25:00,89.744,89.805,89.744,89.805,72400000.0
2007-11-07 06:30:00,89.809,89.823,89.798,89.811,101200000.0
2007-11-07 06:35:00,89.811,89.829,89.768,89.768,68800000.0
2007-11-07 06:40:00,89.753,89.837,89.73,89.79,67600000.0
2007-11-07 06:45:00,89.807,89.825,89.772,89.787,66600000.0
2007-11-07 06:50:00,89.791,89.791,89.738,89.75,69200000.0
2007-11-07 06:55:00,89.753,89.78,89.72,89.741,73600000.0
2007-11-07 07:00:00,89.737,89.825,89.737,89.785,64000000.0
2007-11-07 07:05:00,89.776,89.791,89.622,89.629,81600000.0
2007-11-07 07:10:00,89.641,89.682,89.622,89.681,69200000.0
2007-11-07 07:15:00,89.691,89.73,89.668,89.681,62400000.0
2007-11-07 07:20:00,89.7,89.7,89.618,89.638,62400000.0
2007-11-07 07:25:00,89.626,89.748,89.592,89.748,70200000.0
2007-11-07 07:30:00,89.751,89.751,89.558,89.558,64000000.0
2007-11-07 07:35:00,89.553,89.586,89.54,89.55,78400000.0
2007-11-07 07:40:00,89.567,89.584,89.477,89.516,102400000.0
2007-11-07 07:45:00,89.532,89.536,89.434,89.434,71400000.0
2007-11-07 07:50:00,89.424,89.428,89.362,89.375,91600000.0
2007-11-07 07:55:00,89.374,89.421,89.357,89.414,92800000.0
2007-11-07 08:00:00,89.402,89.402,89.372,89.373,64000000.0
2007-11-07 08:05:00,89.375,89.39,89.332,89.39,67600000.0
2007-11-07 08:10:00,89.409,89.428,89.364,89.384,91200000.0
2007-11-07 08:15:00,89.399,89.462,89.396,89.441,63400000.0
2007-11-07 08:20:00,89.451,89.57,89.451,89.52,68800000.0
2007-11-07 08:25:00,89.513,89.526,89.459,89.465,60800000.0
2007-11-07 08:30:00,89.473,89.515,89.472,89.497,92200000.0
2007-11-07 08:35:00,89.497,89.533,89.465,89.526,110200000.0
2007-11-07 08:40:00,89.512,89.618,89.512,89.61,85800000.0
2007-11-07 08:45:00,89.65,89.707,89.639,89.695,74000000.0
2007-11-07 08:50:00,89.684,89.684,89.608,89.628,149000000.0
2007-11-07 08:55:00,89.64,89.656,89.612,89.613,108800000.0
2007-11-07 09:00:00,89.583,89.585,89.557,89.563,120400000.0
2007-11-07 09:05:00,89.57,89.604,89.544,89.544,126800000.0
2007-11-07 09:10:00,89.54,89.582,89.462,89.465,92800000.0
2007-11-07 09:15:00,89.41,89.54,89.292,89.328,295200000.0
2007-11-07 09:20:00,89.332,89.366,89.284,89.291,273800000.0
2007-11-07 09:25:00,89.266,89.303,89.242,89.245,168800000.0
2007-11-07 09:30:00,89.258,89.276,89.128,89.14,135200000.0
2007-11-07 09:35:00,89.135,89.211,89.123,89.211,188200000.0
2007-11-07 09:40:00,89.219,89.273,89.216,89.218,206200000.0
2007-11-07 09:45:00,89.221,89.276,89.221,89.245,88000000.0
2007-11-07 09:50:00,89.249,89.339,89.231,89.309,173600000.0
2007-11-07 09:55:00,89.326,89.397,89.325,89.373,177600000.0
2007-11-07 10:00:00,89.39,89.395,89.35,89.369,200800000.0
2007-11-07 10:05:00,89.368,89.369,89.315,89.319,176800000.0
2007-11-07 10:10:00,89.322,89.364,89.303,89.308,231600000.0
2007-11-07 10:15:00,89.311,89.344,89.287,89.344,148800000.0
2007-11-07 10:20:00,89.344,89.358,89.326,89.347,144000000.0
2007-11-07 10:25:00,89.345,89.357,89.316,89.346,258400000.0
2007-11-07 10:30:00,89.358,89.397,89.343,89.397,157200000.0
2007-11-07 10:35:00,89.393,89.42,89.373,89.396,88000000.0
2007-11-07 10:40:00,89.404,89.42,89.386,89.39,155600000.0
2007-11-07 10:45:00,89.388,89.391,89.354,89.372,140200000.0
2007-11-07 10:50:00,89.377,89.414,89.366,89.395,275400000.0
2007-11-07 10:55:00,89.398,89.43,89.386,89.407,209400000.0
2007-11-07 11:00:00,89.402,89.445,89.382,89.4,146800000.0
2007-11-07 11:05:00,89.401,89.445,89.372,89.427,193400000.0
2007-11-07 11:10:00,89.42,89.426,89.354,89.4,231200000.0
2007-11-07 11:15:00,89.422,89.432,89.391,89.418,212800000.0
2007-11-07 11:20:00,89.422,89.482,89.368,89.369,219400000.0
2007-11-07 11:25:00,89.364,89.39,89.333,89.39,160000000.0
2007-11-07 11:30:00,89.389,89.404,89.301,89.301,124200000.0
2007-11-07 11:35:00,89.301,89.327,89.255,89.268,140200000.0
2007-11-07 11:40:00,89.268,89.268,89.049,89.049,175200000.0
2007-11-07 11:45:00,88.988,88.988,88.818,88.889,172000000.0
2007-11-07 11:50:00,88.894,89.003,88.894,88.99,204000000.0
2007-11-07 11:55:00,88.986,89.036,88.923,88.923,223800000.0
2007-11-07 12:00:00,88.915,88.915,88.659,88.714,143400000.0
2007-11-07 12:05:00,88.704,88.87,88.665,88.699,127800000.0
2007-11-07 12:10:00,88.676,88.828,88.627,88.828,99000000.0
2007-11-07 12:15:00,88.855,88.879,88.761,88.791,158600000.0
2007-11-07 12:20:00,88.783,88.797,88.712,88.712,191400000.0
2007-11-07 12:25:00,88.705,88.79,88.69,88.701,258000000.0
2007-11-07 12:30:00,88.781,88.781,88.659,88.659,212600000.0
2007-11-07 12:35:00,88.675,88.726,88.67,88.67,126400000.0
2007-11-07 12:40:00,88.669,88.712,88.637,88.675,120000000.0
2007-11-07 12:45:00,88.67,88.762,88.666,88.714,159400000.0
2007-11-07 12:50:00,88.703,88.716,88.629,88.663,86400000.0
2007-11-07 12:55:00,88.674,88.742,88.674,88.732,91200000.0
2007-11-07 13:00:00,88.723,88.728,88.671,88.699,75200000.0
2007-11-07 13:05:00,88.707,88.756,88.693,88.751,104000000.0
2007-11-07 13:10:00,88.768,88.768,88.731,88.732,88800000.0
2007-11-07 13:15:00,88.72,88.736,88.625,88.625,120400000.0
2007-11-07 13:20:00,88.604,88.661,88.598,88.635,106600000.0
2007-11-07 13:25:00,88.642,88.705,88.642,88.679,140600000.0
2007-11-07 13:30:00,88.665,88.713,88.665,88.687,91600000.0
2007-11-07 13:35:00,88.69,88.774,88.681,88.774,139200000.0
2007-11-07 13:40:00,88.775,88.835,88.775,88.835,96000000.0
2007-11-07 13:45:00,88.85,88.933,88.848,88.933,101800000.0
2007-11-07 13:50:00,88.935,88.935,88.806,88.872,150400000.0
2007-11-07 13:55:00,88.859,88.898,88.839,88.843,119800000.0
2007-11-07 14:00:00,88.832,88.832,88.646,88.769,104400000.0
2007-11-07 14:05:00,88.752,88.767,88.484,88.484,90600000.0
2007-11-07 14:10:00,88.501,88.616,88.455,88.605,88000000.0
2007-11-07 14:15:00,88.61,88.651,88.599,88.634,127400000.0
2007-11-07 14:20:00,88.633,88.657,88.605,88.633,116800000.0
2007-11-07 14:25:00,88.631,88.692,88.626,88.692,67200000.0
2007-11-07 14:30:00,88.71,88.738,88.635,88.664,75600000.0
2007-11-07 14:35:00,88.685,88.731,88.677,88.677,65600000.0
2007-11-07 14:40:00,88.673,88.705,88.659,88.7,70400000.0
2007-11-07 14:45:00,88.694,88.706,88.629,88.662,69200000.0
2007-11-07 14:50:00,88.671,88.671,88.623,88.633,67600000.0
2007-11-07 14:55:00,88.614,88.646,88.595,88.645,67200000.0
2007-11-07 15:00:00,88.639,88.653,88.605,88.61,72000000.0
2007-11-07 15:05:00,88.599,88.624,88.502,88.518,60600000.0
2007-11-07 15:10:00,88.543,88.548,88.471,88.471,68800000.0
2007-11-07 15:15:00,88.448,88.483,88.438,88.46,73600000.0
2007-11-07 15:20:00,88.453,88.63,88.412,88.63,67200000.0
2007-11-07 15:25:00,88.635,88.635,88.532,88.574,70800000.0
2007-11-07 15:30:00,88.592,88.705,88.592,88.67,64000000.0
2007-11-07 15:35:00,88.66,88.695,88.647,88.659,73400000.0
2007-11-07 15:40:00,88.656,88.794,88.573,88.761,72400000.0
2007-11-07 15:45:00,88.742,88.829,88.734,88.814,59200000.0
2007-11-07 15:50:00,88.815,88.963,88.806,88.916,66600000.0
2007-11-07 15:55:00,88.907,88.956,88.902,88.935,65600000.0
2007-11-07 16:00:00,88.915,88.925,88.81,88.863,63400000.0
2007-11-07 16:05:00,88.871,88.871,88.795,88.806,65600000.0
2007-11-07 16:10:00,88.813,88.923,88.813,88.923,67200000.0
2007-11-07 16:15:00,88.907,88.963,88.889,88.942,67200000.0
2007-11-07 16:20:00,88.946,88.954,88.899,88.899,57600000.0
2007-11-07 16:25:00,88.889,88.981,88.887,88.981,68800000.0
2007-11-07 16:30:00,88.988,89.005,88.929,88.948,72000000.0
2007-11-07 16:35:00,88.957,89.012,88.948,88.986,63400000.0
2007-11-07 16:40:00,88.997,89.055,88.968,89.055,65600000.0
2007-11-07 16:45:00,89.033,89.033,88.963,88.987,67200000.0
2007-11-07 16:50:00,88.987,89.024,88.946,88.949,80800000.0
2007-11-07 16:55:00,88.942,89.181,88.937,89.181,69200000.0
2007-11-07 17:00:00,89.163,89.163,89.008,89.067,69200000.0
2007-11-07 17:05:00,89.105,89.272,89.105,89.268,73600000.0
2007-11-07 17:10:00,89.289,89.393,89.289,89.309,60600000.0
2007-11-07 17:15:00,89.333,89.359,89.215,89.217,63400000.0
2007-11-07 17:20:00,89.215,89.224,89.124,89.164,57000000.0
2007-11-07 17:25:00,89.175,89.175,89.053,89.066,65000000.0
2007-11-07 17:30:00,89.075,89.091,88.911,88.914,59200000.0
2007-11-07 17:35:00,88.898,88.933,88.728,88.807,68800000.0
2007-11-07 17:40:00,88.802,88.896,88.771,88.879,60000000.0
2007-11-07 17:45:00,88.877,88.889,88.8,88.883,65600000.0
2007-11-07 17:50:00,88.886,88.924,88.864,88.884,66600000.0
2007-11-07 17:55:00,88.895,88.969,88.802,88.855,62400000.0
2007-11-07 18:00:00,88.845,88.872,88.739,88.815,78400000.0
2007-11-07 18:05:00,88.798,88.856,88.798,88.85,67000000.0
2007-11-07 18:10:00,88.877,88.881,88.648,88.726,60800000.0
2007-11-07 18:15:00,88.722,88.764,88.663,88.715,68000000.0
2007-11-07 18:20:00,88.725,88.812,88.675,88.794,68800000.0
2007-11-07 18:25:00,88.782,88.782,88.678,88.715,64000000.0
2007-11-07 18:30:00,88.732,88.777,88.602,88.621,58000000.0
2007-11-07 18:35:00,88.611,88.611,88.585,88.598,70200000.0
2007-11-07 18:40:00,88.609,88.666,88.609,88.658,61800000.0
2007-11-07 18:45:00,88.689,88.721,88.674,88.681,61200000.0
2007-11-07 18:50:00,88.68,88.824,88.663,88.788,67200000.0
2007-11-07 18:55:00,88.798,88.798,88.705,88.744,67200000.0
2007-11-07 19:00:00,88.739,88.739,88.679,88.724,64400000.0
2007-11-07 19:05:00,88.737,88.747,88.668,88.68,72000000.0
2007-11-07 19:10:00,88.673,88.676,88.542,88.552,68800000.0
2007-11-07 19:15:00,88.572,88.587,88.486,88.52,70800000.0
2007-11-07 19:20:00,88.516,88.592,88.489,88.559,71800000.0
2007-11-07 19:25:00,88.568,88.615,88.547,88.603,64400000.0
2007-11-07 19:30:00,88.637,88.66,88.599,88.623,64000000.0
2007-11-07 19:35:00,88.621,88.711,88.621,88.711,73000000.0
2007-11-07 19:40:00,88.696,88.711,88.625,88.641,72400000.0
2007-11-07 19:45:00,88.617,88.633,88.506,88.506,64000000.0
2007-11-07 19:50:00,88.54,88.543,88.471,88.518,56000000.0
2007-11-07 19:55:00,88.516,88.601,88.511,88.55,65400000.0
2007-11-07 20:00:00,88.532,88.532,88.374,88.454,64000000.0
2007-11-07 20:05:00,88.461,88.465,88.338,88.37,62400000.0
2007-11-07 20:10:00,88.381,88.4,88.336,88.336,68800000.0
2007-11-07 20:15:00,88.313,88.313,87.938,87.952,60200000.0
2007-11-07 20:20:00,88.028,88.047,87.828,87.828,62400000.0
2007-11-07 20:25:00,87.842,87.983,87.842,87.927,70400000.0
2007-11-07 20:30:00,87.906,88.068,87.906,88.007,73600000.0
2007-11-07 20:35:00,88.013,88.048,87.945,87.951,71400000.0
2007-11-07 20:40:00,87.953,88.017,87.949,87.999,56000000.0
2007-11-07 20:45:00,88.017,88.017,87.891,88.012,60200000.0
2007-11-07 20:50:00,88.007,88.055,87.999,88.033,62400000.0
2007-11-07 20:55:00,88.013,88.043,87.981,87.999,72000000.0
2007-11-07 21:00:00,87.977,87.997,87.844,87.856,60800000.0
2007-11-07 21:05:00,87.88,88.009,87.856,88.009,71400000.0
2007-11-07 21:10:00,88.008,88.122,87.997,88.122,64400000.0
2007-11-07 21:15:00,88.157,88.17,88.086,88.117,68200000.0
2007-11-07 21:20:00,88.127,88.139,88.093,88.136,64000000.0
2007-11-07 21:25:00,88.143,88.265,88.09,88.263,64400000.0
2007-11-07 21:30:00,88.296,88.332,88.291,88.33,52800000.0
2007-11-07 21:35:00,88.351,88.415,88.314,88.321,70800000.0
2007-11-07 21:40:00,88.315,88.511,88.307,88.503,67600000.0
2007-11-07 21:45:00,88.478,88.478,88.201,88.289,62400000.0
2007-11-07 21:50:00,88.298,88.298,88.208,88.241,65600000.0
2007-11-07 21:55:00,88.229,88.23,88.134,88.141,56000000.0
2007-11-07 22:00:00,88.15,88.205,88.091,88.104,62400000.0
2007-11-07 22:05:00,88.187,88.265,88.187,88.265,64000000.0
2007-11-07 22:10:00,88.27,88.277,88.219,88.219,62400000.0
2007-11-07 22:15:00,88.239,88.296,88.171,88.218,62400000.0
2007-11-07 22:20:00,88.241,88.256,88.218,88.229,63400000.0
2007-11-07 22:25:00,88.208,88.208,88.01,88.099,59600000.0
2007-11-07 22:30:00,88.117,88.152,88.03,88.043,62200000.0
2007-11-07 22:35:00,88.054,88.058,87.915,87.989,57600000.0
2007-11-07 22:40:00,88.0,88.067,87.982,88.045,64000000.0
2007-11-07 22:45:00,88.055,88.059,88.025,88.025,57600000.0
2007-11-07 22:50:00,88.001,88.001,87.774,87.774,61800000.0
2007-11-07 22:55:00,87.791,87.864,87.781,87.8,55200000.0
2007-11-07 23:00:00,87.821,87.832,87.766,87.816,66600000.0
2007-11-07 23:05:00,87.795,87.795,87.666,87.697,56000000.0
2007-11-07 23:10:00,87.694,87.8,87.623,87.733,70400000.0
2007-11-07 23:15:00,87.714,87.777,87.711,87.777,56000000.0
2007-11-07 23:20:00,87.775,87.821,87.76,87.78,61000000.0
2007-11-07 23:25:00,87.781,87.803,87.698,87.72,67600000.0
2007-11-07 23:30:00,87.72,87.72,87.641,87.667,65600000.0
2007-11-07 23:35:00,87.658,87.667,87.561,87.648,64000000.0
2007-11-07 23:40:00,87.646,87.677,87.626,87.674,64000000.0
2007-11-07 23:45:00,87.69,87.696,87.48,87.515,62200000.0
2007-11-07 23:50:00,87.526,87.526,87.35,87.35,62400000.0
2007-11-07 23:55:00,87.379,87.379,87.213,87.217,64000000.0
2007-11-08 00:00:00,87.215,87.259,87.191,87.248,66000000.0
2007-11-08 00:05:00,87.23,87.23,87.074,87.076,56000000.0
2007-11-08 00:10:00,87.078,87.097,86.84,86.846,62400000.0
2007-11-08 00:15:00,86.824,86.83,86.366,86.646,62800000.0
2007-11-08 00:20:00,86.681,86.745,86.552,86.552,73600000.0
2007-11-08 00:25:00,86.487,86.487,86.185,86.252,60200000.0
2007-11-08 00:30:00,86.269,86.269,86.027,86.153,73600000.0
2007-11-08 00:35:00,86.25,86.351,86.115,86.115,61200000.0
2007-11-08 00:40:00,86.109,86.178,86.087,86.134,68800000.0
2007-11-08 00:45:00,86.159,86.258,86.151,86.258,56000000.0
2007-11-08 00:50:00,86.309,86.466,86.256,86.458,62400000.0
2007-11-08 00:55:00,86.478,86.568,86.43,86.483,64000000.0
2007-11-08 01:00:00,86.454,86.62,86.427,86.611,47400000.0
2007-11-08 01:05:00,86.595,86.608,86.469,86.538,56000000.0
2007-11-08 01:10:00,86.56,86.754,86.558,86.749,54400000.0
2007-11-08 01:15:00,86.75,86.75,86.648,86.682,54400000.0
2007-11-08 01:20:00,86.675,86.809,86.657,86.809,67200000.0
2007-11-08 01:25:00,86.826,86.888,86.747,86.796,66600000.0
2007-11-08 01:30:00,86.8,86.872,86.798,86.866,57600000.0
2007-11-08 01:35:00,86.884,86.979,86.786,86.906,59200000.0
2007-11-08 01:40:00,86.902,86.906,86.789,86.789,62400000.0
2007-11-08 01:45:00,86.748,86.772,86.579,86.649,57000000.0
2007-11-08 01:50:00,86.682,86.731,86.663,86.689,61800000.0
2007-11-08 01:55:00,86.687,86.749,86.559,86.559,68800000.0
2007-11-08 02:00:00,86.582,86.78,86.582,86.742,53800000.0
2007-11-08 02:05:00,86.739,86.808,86.536,86.536,73000000.0
2007-11-08 02:10:00,86.529,86.688,86.529,86.688,66600000.0
2007-11-08 02:15:00,86.703,86.839,86.691,86.839,56000000.0
2007-11-08 02:20:00,86.911,86.95,86.861,86.95,64400000.0
2007-11-08 02:25:00,86.976,87.124,86.919,87.124,69200000.0
2007-11-08 02:30:00,87.061,87.061,86.92,86.969,59200000.0
2007-11-08 02:35:00,86.997,87.22,86.99,87.204,60200000.0
2007-11-08 02:40:00,87.222,87.356,87.222,87.295,71400000.0
2007-11-08 02:45:00,87.333,87.385,87.314,87.359,67200000.0
2007-11-08 02:50:00,87.351,87.351,87.247,87.284,66600000.0
2007-11-08 02:55:00,87.246,87.246,87.034,87.034,60800000.0
2007-11-08 03:00:00,87.027,87.09,87.01,87.065,62400000.0
2007-11-08 03:05:00,87.052,87.052,86.923,86.946,59200000.0
2007-11-08 03:10:00,86.928,87.054,86.928,87.019,64000000.0
2007-11-08 03:15:00,87.001,87.042,86.993,87.019,71800000.0
2007-11-08 03:20:00,87.031,87.074,87.03,87.074,68200000.0
2007-11-08 03:25:00,87.083,87.345,87.083,87.325,68200000.0
2007-11-08 03:30:00,87.348,87.372,87.228,87.239,80000000.0
2007-11-08 03:35:00,87.247,87.269,87.175,87.201,70400000.0
2007-11-08 03:40:00,87.214,87.231,87.17,87.174,56000000.0
2007-11-08 03:45:00,87.163,87.189,87.15,87.183,60800000.0
2007-11-08 03:50:00,87.174,87.211,87.157,87.169,45800000.0
2007-11-08 03:55:00,87.182,87.255,87.182,87.245,64000000.0
2007-11-08 04:00:00,87.256,87.291,87.156,87.291,64000000.0
2007-11-08 04:05:00,87.293,87.331,87.259,87.272,61200000.0
2007-11-08 04:10:00,87.249,87.259,87.186,87.199,69800000.0
2007-11-08 04:15:00,87.201,87.202,87.043,87.134,86800000.0
2007-11-08 04:20:00,87.134,87.27,87.129,87.261,64000000.0
2007-11-08 04:25:00,87.27,87.322,87.241,87.3,75200000.0
2007-11-08 04:30:00,87.287,87.287,87.187,87.258,68200000.0
2007-11-08 04:35:00,87.268,87.269,87.212,87.219,65600000.0
2007-11-08 04:40:00,87.213,87.246,87.191,87.191,65600000.0
2007-11-08 04:45:00,87.181,87.252,87.181,87.188,64000000.0
2007-11-08 04:50:00,87.197,87.217,87.187,87.208,92800000.0
2007-11-08 04:55:00,87.227,87.28,87.21,87.28,76800000.0
2007-11-08 05:00:00,87.272,87.293,87.24,87.254,80000000.0
2007-11-08 05:05:00,87.265,87.282,87.253,87.275,57600000.0
2007-11-08 05:10:00,87.265,87.301,87.265,87.293,68800000.0
2007-11-08 05:15:00,87.302,87.321,87.268,87.268,74800000.0
2007-11-08 05:20:00,87.268,87.268,87.196,87.199,85800000.0
2007-11-08 05:25:00,87.183,87.184,87.122,87.174,65600000.0
2007-11-08 05:30:00,87.179,87.192,87.061,87.08,67200000.0
2007-11-08 05:35:00,87.077,87.16,87.069,87.113,60800000.0
2007-11-08 05:40:00,87.116,87.149,87.073,87.139,60200000.0
2007-11-08 05:45:00,87.153,87.161,86.993,86.995,62400000.0
2007-11-08 05:50:00,87.004,87.025,86.994,87.017,68200000.0
2007-11-08 05:55:00,87.032,87.043,86.86,86.86,73400000.0
2007-11-08 06:00:00,86.867,86.977,86.867,86.919,74000000.0
2007-11-08 06:05:00,86.931,86.964,86.88,86.909,63800000.0
2007-11-08 06:10:00,86.884,86.931,86.786,86.79,89000000.0
2007-11-08 06:15:00,86.784,86.795,86.642,86.786,64400000.0
2007-11-08 06:20:00,86.794,86.819,86.703,86.74,66600000.0
2007-11-08 06:25:00,86.721,86.746,86.696,86.744,72400000.0
2007-11-08 06:30:00,86.737,86.738,86.697,86.725,102800000.0
2007-11-08 06:35:00,86.741,86.816,86.741,86.793,68800000.0
2007-11-08 06:40:00,86.807,86.825,86.764,86.764,67200000.0
2007-11-08 06:45:00,86.772,86.784,86.752,86.777,67600000.0
2007-11-08 06:50:00,86.762,86.762,86.661,86.661,67600000.0
2007-11-08 06:55:00,86.679,86.695,86.663,86.689,73000000.0
2007-11-08 07:00:00,86.699,86.699,86.636,86.647,63400000.0
2007-11-08 07:05:00,86.628,86.628,86.538,86.572,81400000.0
2007-11-08 07:10:00,86.563,86.673,86.562,86.673,69200000.0
2007-11-08 07:15:00,86.673,86.681,86.651,86.655,62400000.0
2007-11-08 07:20:00,86.658,86.676,86.632,86.67,62400000.0
2007-11-08 07:25:00,86.657,86.675,86.597,86.648,70400000.0
2007-11-08 07:30:00,86.654,86.722,86.635,86.712,64000000.0
2007-11-08 07:35:00,86.718,86.879,86.71,86.841,77800000.0
2007-11-08 07:40:00,86.835,86.875,86.82,86.871,102800000.0
2007-11-08 07:45:00,86.871,86.871,86.759,86.759,72000000.0
2007-11-08 07:50:00,86.748,86.748,86.62,86.628,91600000.0
2007-11-08 07:55:00,86.626,86.681,86.612,86.661,92200000.0
2007-11-08 08:00:00,86.671,86.671,86.578,86.646,63400000.0
2007-11-08 08:05:00,86.639,86.639,86.483,86.483,66600000.0
2007-11-08 08:10:00,86.482,86.63,86.482,86.624,91200000.0
2007-11-08 08:15:00,86.642,86.691,86.619,86.66,64000000.0
2007-11-08 08:20:00,86.689,86.875,86.689,86.832,68800000.0
2007-11-08 08:25:00,86.839,86.957,86.834,86.957,60800000.0
2007-11-08 08:30:00,86.952,86.97,86.873,86.873,92800000.0
2007-11-08 08:35:00,86.86,86.875,86.838,86.848,110400000.0
2007-11-08 08:40:00,86.855,86.857,86.627,86.638,86400000.0
2007-11-08 08:45:00,86.649,86.658,86.613,86.618,80800000.0
2007-11-08 08:50:00,86.615,86.699,86.614,86.669,148200000.0
2007-11-08 08:55:00,86.667,86.678,86.563,86.563,109200000.0
2007-11-08 09:00:00,86.53,86.55,86.476,86.478,121000000.0
2007-11-08 09:05:00,86.482,86.63,86.462,86.63,127800000.0
2007-11-08 09:10:00,86.635,86.656,86.616,86.656,93600000.0
2007-11-08 09:15:00,86.665,86.714,86.646,86.646,295800000.0
2007-11-08 09:20:00,86.652,86.714,86.602,86.602,275000000.0
2007-11-08 09:25:00,86.595,86.602,86.517,86.556,168800000.0
2007-11-08 09:30:00,86.559,86.629,86.559,86.629,136000000.0
2007-11-08 09:35:00,86.622,86.635,86.587,86.627,189200000.0
2007-11-08 09:40:00,86.632,86.676,86.554,86.569,206200000.0
2007-11-08 09:45:00,86.558,86.558,86.483,86.532,88000000.0
2007-11-08 09:50:00,86.543,86.612,86.539,86.584,172000000.0
2007-11-08 09:55:00,86.587,86.587,86.352,86.426,178000000.0
2007-11-08 10:00:00,86.416,86.468,86.372,86.451,201400000.0
2007-11-08 10:05:00,86.422,86.521,86.379,86.517,177200000.0
2007-11-08 10:10:00,86.544,86.719,86.537,86.719,233600000.0
2007-11-08 10:15:00,86.79,86.832,86.746,86.779,148800000.0
2007-11-08 10:20:00,86.783,86.877,86.777,86.777,144200000.0
2007-11-08 10:25:00,86.754,86.754,86.68,86.684,260000000.0
2007-11-08 10:30:00,86.679,86.679,86.592,86.606,158400000.0
2007-11-08 10:35:00,86.614,86.761,86.601,86.76,87200000.0
2007-11-08 10:40:00,86.8,86.803,86.742,86.742,156800000.0
2007-11-08 10:45:00,86.741,86.915,86.739,86.915,140600000.0
2007-11-08 10:50:00,86.934,86.992,86.918,86.966,276400000.0
2007-11-08 10:55:00,86.999,87.128,86.999,87.079,208400000.0
2007-11-08 11:00:00,87.062,87.208,87.055,87.133,147600000.0
2007-11-08 11:05:00,87.158,87.158,87.08,87.09,195200000.0
2007-11-08 11:10:00,87.094,87.165,87.094,87.152,229200000.0
2007-11-08 11:15:00,87.162,87.181,87.091,87.111,212600000.0
2007-11-08 11:20:00,87.145,87.198,87.112,87.194,221200000.0
2007-11-08 11:25:00,87.201,87.243,87.201,87.218,158200000.0
2007-11-08 11:30:00,87.213,87.349,87.213,87.332,124200000.0
2007-11-08 11:35:00,87.306,87.306,87.146,87.146,140600000.0
2007-11-08 11:40:00,87.138,87.151,87.133,87.142,176000000.0
2007-11-08 11:45:00,87.151,87.208,87.144,87.189,172200000.0
2007-11-08 11:50:00,87.206,87.228,87.183,87.183,202800000.0
2007-11-08 11:55:00,87.154,87.154,87.07,87.07,223400000.0
2007-11-08 12:00:00,87.078,87.081,87.003,87.038,144000000.0
2007-11-08 12:05:00,87.06,87.252,87.06,87.245,128000000.0
2007-11-08 12:10:00,87.244,87.306,87.233,87.266,99400000.0
2007-11-08 12:15:00,87.263,87.439,87.263,87.387,159000000.0
2007-11-08 12:20:00,87.384,87.43,87.352,87.43,191400000.0
2007-11-08 12:25:00,87.446,87.469,87.333,87.379,258000000.0
2007-11-08 12:30:00,87.472,87.472,87.365,87.42,212400000.0
2007-11-08 12:35:00,87.392,87.398,87.356,87.356,126400000.0
2007-11-08 12:40:00,87.362,87.367,87.308,87.327,120400000.0
2007-11-08 12:45:00,87.318,87.346,87.248,87.248,159400000.0
2007-11-08 12:50:00,87.234,87.307,87.216,87.307,86400000.0
2007-11-08 12:55:00,87.288,87.342,87.267,87.294,91200000.0
2007-11-08 13:00:00,87.305,87.366,87.295,87.355,74600000.0
2007-11-08 13:05:00,87.373,87.541,87.373,87.538,104000000.0
2007-11-08 13:10:00,87.537,87.537,87.497,87.532,89400000.0
2007-11-08 13:15:00,87.527,87.535,87.498,87.504,120000000.0
2007-11-08 13:20:00,87.516,87.55,87.516,87.54,107200000.0
2007-11-08 13:25:00,87.537,87.537,87.487,87.519,141200000.0
2007-11-08 13:30:00,87.516,87.631,87.516,87.574,90000000.0
2007-11-08 13:35:00,87.565,87.623,87.565,87.582,137400000.0
2007-11-08 13:40:00,87.583,87.606,87.541,87.6,95400000.0
2007-11-08 13:45:00,87.599,87.659,87.584,87.657,102400000.0
2007-11-08 13:50:00,87.661,87.935,87.634,87.905,150800000.0
2007-11-08 13:55:00,87.893,87.918,87.852,87.876,120200000.0
2007-11-08 14:00:00,87.861,87.897,87.779,87.81,104000000.0
2007-11-08 14:05:00,87.823,87.823,87.706,87.721,91200000.0
2007-11-08 14:10:00,87.739,87.898,87.739,87.898,87800000.0
2007-11-08 14:15:00,87.903,87.908,87.83,87.852,128000000.0
2007-11-08 14:20:00,87.864,87.924,87.857,87.924,116800000.0
2007-11-08 14:25:00,87.935,87.978,87.918,87.939,66600000.0
2007-11-08 14:30:00,87.963,87.986,87.866,87.866,74600000.0
2007-11-08 14:35:00,87.842,87.863,87.808,87.808,65600000.0
2007-11-08 14:40:00,87.804,87.819,87.719,87.762,69800000.0
2007-11-08 14:45:00,87.74,87.8,87.729,87.732,70400000.0
2007-11-08 14:50:00,87.727,87.727,87.663,87.697,68800000.0
2007-11-08 14:55:00,87.693,87.703,87.606,87.608,67200000.0
2007-11-08 15:00:00,87.593,87.617,87.571,87.577,72000000.0
2007-11-08 15:05:00,87.594,87.628,87.594,87.612,61200000.0
2007-11-08 15:10:00,87.616,87.661,87.612,87.649,68200000.0
2007-11-08 15:15:00,87.638,87.663,87.604,87.611,74000000.0
2007-11-08 15:20:00,87.605,87.605,87.51,87.576,67200000.0
2007-11-08 15:25:00,87.559,87.568,87.38,87.401,69800000.0
2007-11-08 15:30:00,87.408,87.494,87.403,87.49,63200000.0
2007-11-08 15:35:00,87.494,87.534,87.478,87.493,73600000.0
2007-11-08 15:40:00,87.501,87.503,87.428,87.503,71400000.0
2007-11-08 15:45:00,87.5,87.502,87.449,87.465,59200000.0
2007-11-08 15:50:00,87.474,87.481,87.405,87.444,67200000.0
2007-11-08 15:55:00,87.451,87.451,87.349,87.436,65600000.0
2007-11-08 16:00:00,87.46,87.464,87.295,87.369,63400000.0
2007-11-08 16:05:00,87.363,87.391,87.333,87.391,66000000.0
2007-11-08 16:10:00,87.409,87.426,87.312,87.327,67200000.0
2007-11-08 16:15:00,87.333,87.333,87.257,87.289,67200000.0
2007-11-08 16:20:00,87.285,87.285,87.235,87.26,57600000.0
2007-11-08 16:25:00,87.248,87.308,87.248,87.269,68800000.0
2007-11-08 16:30:00,87.269,87.433,87.257,87.411,72000000.0
2007-11-08 16:35:00,87.384,87.556,87.367,87.427,64000000.0
2007-11-08 16:40:00,87.439,87.439,87.217,87.217,64400000.0
2007-11-08 16:45:00,87.182,87.182,87.095,87.095,66000000.0
2007-11-08 16:50:00,87.087,87.339,87.082,87.304,81600000.0
2007-11-08 16:55:00,87.287,87.378,87.243,87.378,68600000.0
2007-11-08 17:00:00,87.391,87.391,87.119,87.161,68800000.0
2007-11-08 17:05:00,87.151,87.323,87.016,87.322,72400000.0
2007-11-08 17:10:00,87.343,87.437,87.326,87.326,61800000.0
2007-11-08 17:15:00,87.341,87.559,87.331,87.547,62800000.0
2007-11-08 17:20:00,87.567,87.71,87.563,87.57,57000000.0
2007-11-08 17:25:00,87.567,87.579,87.447,87.447,65600000.0
2007-11-08 17:30:00,87.455,87.461,87.369,87.46,58600000.0
2007-11-08 17:35:00,87.444,87.487,87.329,87.329,68800000.0
2007-11-08 17:40:00,87.348,87.419,87.348,87.401,59600000.0
2007-11-08 17:45:00,87.39,87.416,87.36,87.416,65600000.0
2007-11-08 17:50:00,87.42,87.525,87.419,87.51,67200000.0
2007-11-08 17:55:00,87.503,87.506,87.388,87.472,62400000.0
2007-11-08 18:00:00,87.497,87.497,87.391,87.451,77800000.0
2007-11-08 18:05:00,87.445,87.445,87.39,87.39,67200000.0
2007-11-08 18:10:00,87.37,87.508,87.359,87.499,60200000.0
2007-11-08 18:15:00,87.445,87.548,87.445,87.543,66600000.0
2007-11-08 18:20:00,87.518,87.518,87.349,87.398,68600000.0
2007-11-08 18:25:00,87.404,87.428,87.374,87.414,64000000.0
2007-11-08 18:30:00,87.425,87.469,87.392,87.396,59200000.0
2007-11-08 18:35:00,87.398,87.4,87.33,87.344,70800000.0
2007-11-08 18:40:00,87.359,87.421,87.327,87.417,61800000.0
2007-11-08 18:45:00,87.42,87.483,87.362,87.362,60800000.0
2007-11-08 18:50:00,87.351,87.377,87.249,87.348,66600000.0
2007-11-08 18:55:00,87.355,87.409,87.312,87.406,66000000.0
2007-11-08 19:00:00,87.423,87.457,87.39,87.42,62800000.0
2007-11-08 19:05:00,87.416,87.424,87.259,87.272,71800000.0
2007-11-08 19:10:00,87.275,87.339,87.267,87.333,69200000.0
2007-11-08 19:15:00,87.327,87.367,87.173,87.184,71400000.0
2007-11-08 19:20:00,87.151,87.169,87.015,87.169,72800000.0
2007-11-08 19:25:00,87.165,87.249,87.075,87.234,64000000.0
2007-11-08 19:30:00,87.26,87.303,87.237,87.289,64400000.0
2007-11-08 19:35:00,87.295,87.325,87.11,87.12,73600000.0
2007-11-08 19:40:00,87.139,87.15,87.031,87.059,72400000.0
2007-11-08 19:45:00,87.057,87.11,87.02,87.02,64000000.0
2007-11-08 19:50:00,86.969,87.061,86.899,87.013,60800000.0
2007-11-08 19:55:00,87.011,87.112,86.989,87.112,65600000.0
2007-11-08 20:00:00,87.113,87.123,86.976,87.054,64000000.0
2007-11-08 20:05:00,87.065,87.065,86.888,86.888,62400000.0
2007-11-08 20:10:00,86.854,86.892,86.769,86.821,68200000.0
2007-11-08 20:15:00,86.816,86.877,86.679,86.845,60800000.0
2007-11-08 20:20:00,86.858,86.878,86.762,86.771,62400000.0
2007-11-08 20:25:00,86.758,86.85,86.702,86.842,70200000.0
2007-11-08 20:30:00,86.84,87.06,86.84,87.038,74000000.0
2007-11-08 20:35:00,87.04,87.04,86.92,87.017,72000000.0
2007-11-08 20:40:00,87.019,87.025,86.889,86.926,56000000.0
2007-11-08 20:45:00,86.897,86.912,86.785,86.791,60800000.0
2007-11-08 20:50:00,86.792,86.84,86.759,86.84,62400000.0
2007-11-08 20:55:00,86.829,86.973,86.818,86.969,72000000.0
2007-11-08 21:00:00,86.97,87.003,86.94,86.972,61200000.0
2007-11-08 21:05:00,86.978,86.999,86.906,86.91,72000000.0
2007-11-08 21:10:00,86.893,86.91,86.733,86.739,64400000.0
2007-11-08 21:15:00,86.701,86.701,86.619,86.679,68800000.0
2007-11-08 21:20:00,86.659,86.684,86.647,86.681,64400000.0
2007-11-08 21:25:00,86.682,86.782,86.656,86.782,67200000.0
2007-11-08 21:30:00,86.778,86.866,86.775,86.838,58600000.0
2007-11-08 21:35:00,86.831,86.831,86.707,86.71,70800000.0
2007-11-08 21:40:00,86.7,86.737,86.696,86.72,62800000.0
2007-11-08 21:45:00,86.707,86.707,86.584,86.675,62400000.0
2007-11-08 21:50:00,86.677,86.679,86.644,86.677,65400000.0
2007-11-08 21:55:00,86.677,86.831,86.666,86.831,60200000.0
2007-11-08 22:00:00,86.852,86.934,86.767,86.853,62400000.0
2007-11-08 22:05:00,86.919,86.966,86.902,86.923,64000000.0
2007-11-08 22:10:00,86.899,86.939,86.848,86.939,61800000.0
2007-11-08 22:15:00,86.955,87.203,86.937,87.203,62800000.0
2007-11-08 22:20:00,87.236,87.561,87.236,87.561,64000000.0
2007-11-08 22:25:00,87.588,87.615,87.542,87.572,59200000.0
2007-11-08 22:30:00,87.588,87.594,87.456,87.467,62400000.0
2007-11-08 22:35:00,87.467,87.537,87.408,87.408,57600000.0
2007-11-08 22:40:00,87.442,87.959,87.442,87.869,60200000.0
2007-11-08 22:45:00,87.861,87.861,87.732,87.849,57000000.0
2007-11-08 22:50:00,87.837,87.865,87.746,87.757,62400000.0
2007-11-08 22:55:00,87.803,87.81,87.598,87.598,53800000.0
2007-11-08 23:00:00,87.603,87.621,87.496,87.555,67200000.0
2007-11-08 23:05:00,87.554,87.558,87.439,87.446,52600000.0
2007-11-08 23:10:00,87.441,87.455,87.405,87.431,70400000.0
2007-11-08 23:15:00,87.436,87.494,87.432,87.474,57600000.0
2007-11-08 23:20:00,87.452,87.455,87.421,87.438,60800000.0
2007-11-08 23:25:00,87.445,87.469,87.359,87.447,67200000.0
2007-11-08 23:30:00,87.433,87.505,87.43,87.505,68200000.0
2007-11-08 23:35:00,87.505,87.505,87.368,87.457,64000000.0
2007-11-08 23:40:00,87.455,87.468,87.431,87.446,64000000.0
2007-11-08 23:45:00,87.429,87.431,87.319,87.372,62400000.0
2007-11-08 23:50:00,87.395,87.409,87.378,87.392,61800000.0
2007-11-08 23:55:00,87.432,87.443,87.351,87.351,64000000.0
2007-11-09 00:00:00,87.264,87.277,87.247,87.262,60800000.0
2007-11-09 00:05:00,87.255,87.282,87.238,87.276,62400000.0
2007-11-09 00:10:00,87.277,87.329,87.262,87.311,57600000.0
2007-11-09 00:15:00,87.309,87.402,87.291,87.402,58600000.0
2007-11-09 00:20:00,87.368,87.463,87.303,87.463,70400000.0
2007-11-09 00:25:00,87.468,87.486,87.407,87.471,54400000.0
2007-11-09 00:30:00,87.494,87.525,87.492,87.495,64400000.0
2007-11-09 00:35:00,87.497,87.514,87.476,87.481,61200000.0
2007-11-09 00:40:00,87.474,87.488,87.44,87.477,68800000.0
2007-11-09 00:45:00,87.466,87.501,87.451,87.5,58000000.0
2007-11-09 00:50:00,87.513,87.53,87.465,87.491,62800000.0
2007-11-09 00:55:00,87.496,87.539,87.443,87.489,64000000.0
2007-11-09 01:00:00,87.468,87.495,87.433,87.495,48000000.0
2007-11-09 01:05:00,87.496,87.496,87.379,87.475,55800000.0
2007-11-09 01:10:00,87.469,87.474,87.385,87.401,53800000.0
2007-11-09 01:15:00,87.374,87.4,87.367,87.383,62400000.0
2007-11-09 01:20:00,87.381,87.429,87.377,87.418,67200000.0
2007-11-09 01:25:00,87.429,87.452,87.369,87.387,61800000.0
2007-11-09 01:30:00,87.39,87.395,87.37,87.391,57600000.0
2007-11-09 01:35:00,87.422,87.466,87.306,87.46,62600000.0
2007-11-09 01:40:00,87.475,87.501,87.423,87.476,53200000.0
2007-11-09 01:45:00,87.485,87.492,87.437,87.469,57600000.0
2007-11-09 01:50:00,87.488,87.488,87.42,87.427,62400000.0
2007-11-09 01:55:00,87.427,87.511,87.427,87.499,68800000.0
2007-11-09 02:00:00,87.497,87.501,87.465,87.493,55400000.0
2007-11-09 02:05:00,87.498,87.514,87.417,87.514,73000000.0
2007-11-09 02:10:00,87.538,87.553,87.519,87.546,67200000.0
2007-11-09 02:15:00,87.548,87.576,87.542,87.565,56000000.0
2007-11-09 02:20:00,87.566,87.607,87.561,87.605,60800000.0
2007-11-09 02:25:00,87.624,87.759,87.619,87.759,68800000.0
2007-11-09 02:30:00,87.753,87.753,87.681,87.704,59200000.0
2007-11-09 02:35:00,87.729,87.897,87.729,87.885,60800000.0
2007-11-09 02:40:00,87.916,87.951,87.887,87.898,71400000.0
2007-11-09 02:45:00,87.876,87.878,87.841,87.859,67600000.0
2007-11-09 02:50:00,87.887,87.889,87.817,87.84,66600000.0
2007-11-09 02:55:00,87.834,87.893,87.827,87.887,60800000.0
2007-11-09 03:00:00,87.893,87.909,87.888,87.89,62400000.0
2007-11-09 03:05:00,87.89,87.995,87.887,87.946,65000000.0
2007-11-09 03:10:00,87.954,88.048,87.895,88.016,64000000.0
2007-11-09 03:15:00,88.014,88.037,87.891,87.892,76800000.0
2007-11-09 03:20:00,87.895,87.951,87.849,87.851,68800000.0
2007-11-09 03:25:00,87.87,87.881,87.686,87.746,69200000.0
2007-11-09 03:30:00,87.756,87.79,87.703,87.79,80000000.0
2007-11-09 03:35:00,87.799,87.964,87.794,87.85,70200000.0
2007-11-09 03:40:00,87.875,87.875,87.785,87.785,56000000.0
2007-11-09 03:45:00,87.71,87.712,87.605,87.617,61200000.0
2007-11-09 03:50:00,87.572,87.572,87.38,87.396,46400000.0
2007-11-09 03:55:00,87.399,87.473,87.364,87.38,64000000.0
2007-11-09 04:00:00,87.379,87.383,87.205,87.347,64000000.0
2007-11-09 04:05:00,87.386,87.397,87.325,87.343,62400000.0
2007-11-09 04:10:00,87.326,87.414,87.326,87.405,69200000.0
2007-11-09 04:15:00,87.418,87.508,87.402,87.499,91200000.0
2007-11-09 04:20:00,87.494,87.508,87.421,87.422,64000000.0
2007-11-09 04:25:00,87.381,87.381,87.276,87.282,75000000.0
2007-11-09 04:30:00,87.291,87.379,87.238,87.373,69200000.0
2007-11-09 04:35:00,87.394,87.492,87.394,87.463,65600000.0
2007-11-09 04:40:00,87.463,87.468,87.373,87.393,65600000.0
2007-11-09 04:45:00,87.397,87.401,87.356,87.362,63400000.0
2007-11-09 04:50:00,87.362,87.387,87.348,87.348,93200000.0
2007-11-09 04:55:00,87.354,87.379,87.344,87.359,76600000.0
2007-11-09 05:00:00,87.342,87.366,87.322,87.322,80000000.0
2007-11-09 05:05:00,87.327,87.335,87.266,87.273,57600000.0
2007-11-09 05:10:00,87.271,87.309,87.271,87.294,68200000.0
2007-11-09 05:15:00,87.292,87.364,87.292,87.358,75200000.0
2007-11-09 05:20:00,87.365,87.414,87.354,87.408,86400000.0
2007-11-09 05:25:00,87.412,87.436,87.392,87.414,65600000.0
2007-11-09 05:30:00,87.423,87.477,87.415,87.471,66600000.0
2007-11-09 05:35:00,87.449,87.497,87.437,87.453,60800000.0
2007-11-09 05:40:00,87.463,87.57,87.454,87.538,56000000.0
2007-11-09 05:45:00,87.551,87.605,87.548,87.548,62400000.0
2007-11-09 05:50:00,87.544,87.613,87.529,87.613,68200000.0
2007-11-09 05:55:00,87.63,87.63,87.522,87.537,73000000.0
2007-11-09 06:00:00,87.54,87.601,87.523,87.548,73600000.0
2007-11-09 06:05:00,87.551,87.581,87.547,87.579,64000000.0
2007-11-09 06:10:00,87.547,87.588,87.546,87.546,90000000.0
2007-11-09 06:15:00,87.547,87.608,87.512,87.589,64000000.0
2007-11-09 06:20:00,87.58,87.615,87.493,87.581,66000000.0
2007-11-09 06:25:00,87.57,87.62,87.562,87.595,71400000.0
2007-11-09 06:30:00,87.587,87.659,87.579,87.64,101800000.0
2007-11-09 06:35:00,87.602,87.668,87.602,87.64,68800000.0
2007-11-09 06:40:00,87.66,87.705,87.657,87.684,66000000.0
2007-11-09 06:45:00,87.68,87.766,87.673,87.737,67200000.0
2007-11-09 06:50:00,87.729,87.741,87.691,87.696,68200000.0
2007-11-09 06:55:00,87.705,87.76,87.691,87.751,73600000.0
2007-11-09 07:00:00,87.733,87.733,87.656,87.704,64000000.0
2007-11-09 07:05:00,87.694,87.738,87.686,87.738,82000000.0
2007-11-09 07:10:00,87.738,87.773,87.736,87.751,68800000.0
2007-11-09 07:15:00,87.747,87.781,87.729,87.737,62200000.0
2007-11-09 07:20:00,87.741,87.795,87.732,87.795,62400000.0
2007-11-09 07:25:00,87.795,87.812,87.699,87.769,70400000.0
2007-11-09 07:30:00,87.754,87.754,87.694,87.696,63400000.0
2007-11-09 07:35:00,87.703,87.73,87.637,87.683,78200000.0
2007-11-09 07:40:00,87.682,87.722,87.655,87.72,102400000.0
2007-11-09 07:45:00,87.734,87.74,87.655,87.715,72000000.0
2007-11-09 07:50:00,87.733,87.802,87.731,87.749,91200000.0
2007-11-09 07:55:00,87.732,87.732,87.515,87.568,93200000.0
2007-11-09 08:00:00,87.563,87.574,87.507,87.555,64400000.0
2007-11-09 08:05:00,87.556,87.556,87.421,87.431,67200000.0
2007-11-09 08:10:00,87.433,87.471,87.393,87.471,90800000.0
2007-11-09 08:15:00,87.444,87.452,87.399,87.399,64400000.0
2007-11-09 08:20:00,87.409,87.462,87.409,87.425,68800000.0
2007-11-09 08:25:00,87.419,87.432,87.328,87.422,60800000.0
2007-11-09 08:30:00,87.436,87.448,87.208,87.208,93200000.0
2007-11-09 08:35:00,87.223,87.342,87.212,87.34,110800000.0
2007-11-09 08:40:00,87.346,87.464,87.346,87.398,85800000.0
2007-11-09 08:45:00,87.415,87.474,87.415,87.46,73600000.0
2007-11-09 08:50:00,87.452,87.453,87.349,87.363,149000000.0
2007-11-09 08:55:00,87.373,87.401,87.341,87.363,108800000.0
2007-11-09 09:00:00,87.371,87.419,87.367,87.406,122000000.0
2007-11-09 09:05:00,87.405,87.43,87.397,87.43,128000000.0
2007-11-09 09:10:00,87.447,87.489,87.43,87.472,92200000.0
2007-11-09 09:15:00,87.456,87.487,87.444,87.469,294600000.0
2007-11-09 09:20:00,87.468,87.487,87.457,87.482,273400000.0
2007-11-09 09:25:00,87.484,87.531,87.484,87.531,169600000.0
2007-11-09 09:30:00,87.531,87.531,87.479,87.51,135200000.0
2007-11-09 09:35:00,87.501,87.51,87.387,87.387,186400000.0
2007-11-09 09:40:00,87.382,87.458,87.382,87.458,206800000.0
2007-11-09 09:45:00,87.462,87.467,87.432,87.458,88000000.0
2007-11-09 09:50:00,87.487,87.556,87.487,87.517,172400000.0
2007-11-09 09:55:00,87.536,87.591,87.529,87.591,177200000.0
2007-11-09 10:00:00,87.592,87.592,87.536,87.543,200800000.0
2007-11-09 10:05:00,87.547,87.556,87.445,87.445,177600000.0
2007-11-09 10:10:00,87.45,87.461,87.224,87.248,233400000.0
2007-11-09 10:15:00,87.269,87.399,87.269,87.396,148800000.0
2007-11-09 10:20:00,87.395,87.484,87.375,87.472,144400000.0
2007-11-09 10:25:00,87.464,87.469,87.335,87.353,259000000.0
2007-11-09 10:30:00,87.364,87.439,87.363,87.433,158800000.0
2007-11-09 10:35:00,87.427,87.427,87.38,87.399,88400000.0
2007-11-09 10:40:00,87.4,87.4,87.316,87.358,156200000.0
2007-11-09 10:45:00,87.37,87.37,87.313,87.334,140600000.0
2007-11-09 10:50:00,87.339,87.378,87.334,87.369,276600000.0
2007-11-09 10:55:00,87.366,87.369,87.335,87.363,208400000.0
2007-11-09 11:00:00,87.351,87.402,87.314,87.349,148000000.0
2007-11-09 11:05:00,87.316,87.317,87.11,87.123,195000000.0
2007-11-09 11:10:00,87.127,87.191,87.1,87.118,231000000.0
2007-11-09 11:15:00,87.13,87.142,87.084,87.094,212600000.0
2007-11-09 11:20:00,87.107,87.178,87.095,87.176,221200000.0
2007-11-09 11:25:00,87.197,87.262,87.149,87.262,159400000.0
2007-11-09 11:30:00,87.271,87.282,86.937,86.965,124200000.0
2007-11-09 11:35:00,86.986,87.156,86.986,87.147,140200000.0
2007-11-09 11:40:00,87.144,87.15,86.878,86.878,174800000.0
2007-11-09 11:45:00,86.837,86.944,86.831,86.912,171000000.0
2007-11-09 11:50:00,86.892,86.892,86.721,86.755,205200000.0
2007-11-09 11:55:00,86.754,86.777,86.546,86.574,223800000.0
2007-11-09 12:00:00,86.597,86.597,86.393,86.476,144000000.0
2007-11-09 12:05:00,86.5,86.565,86.319,86.319,126600000.0
2007-11-09 12:10:00,86.291,86.423,86.257,86.423,98600000.0
2007-11-09 12:15:00,86.412,86.465,86.355,86.355,158800000.0
2007-11-09 12:20:00,86.339,86.339,86.135,86.29,192000000.0
2007-11-09 12:25:00,86.307,86.356,86.107,86.119,257800000.0
2007-11-09 12:30:00,86.164,86.164,86.066,86.118,211600000.0
2007-11-09 12:35:00,86.161,86.19,85.672,85.727,126400000.0
2007-11-09 12:40:00,85.733,85.826,85.645,85.696,120200000.0
2007-11-09 12:45:00,85.688,85.688,85.45,85.45,160000000.0
2007-11-09 12:50:00,85.423,85.657,85.406,85.65,87200000.0
2007-11-09 12:55:00,85.651,85.765,85.632,85.726,91600000.0
2007-11-09 13:00:00,85.708,85.85,85.637,85.85,74000000.0
2007-11-09 13:05:00,85.852,86.06,85.836,86.06,104000000.0
2007-11-09 13:10:00,86.067,86.103,85.83,85.83,89600000.0
2007-11-09 13:15:00,85.815,85.815,85.409,85.421,120800000.0
2007-11-09 13:20:00,85.457,85.66,85.437,85.634,107000000.0
2007-11-09 13:25:00,85.591,85.591,85.433,85.438,140200000.0
2007-11-09 13:30:00,85.422,85.448,85.373,85.416,91600000.0
2007-11-09 13:35:00,85.452,85.683,85.432,85.61,139600000.0
2007-11-09 13:40:00,85.596,85.625,85.429,85.429,96400000.0
2007-11-09 13:45:00,85.419,85.629,85.389,85.469,102800000.0
2007-11-09 13:50:00,85.451,85.458,85.379,85.413,149800000.0
2007-11-09 13:55:00,85.415,85.446,85.346,85.363,119400000.0
2007-11-09 14:00:00,85.37,85.531,85.353,85.531,104000000.0
2007-11-09 14:05:00,85.543,85.619,85.428,85.604,90000000.0
2007-11-09 14:10:00,85.602,85.803,85.602,85.803,88400000.0
2007-11-09 14:15:00,85.799,85.8,85.681,85.681,127800000.0
2007-11-09 14:20:00,85.661,85.702,85.635,85.702,115600000.0
2007-11-09 14:25:00,85.717,85.861,85.713,85.713,66600000.0
2007-11-09 14:30:00,85.661,85.83,85.555,85.83,75200000.0
2007-11-09 14:35:00,85.82,85.82,85.702,85.72,65000000.0
2007-11-09 14:40:00,85.701,85.701,85.553,85.554,70400000.0
2007-11-09 14:45:00,85.523,85.61,85.477,85.61,69200000.0
2007-11-09 14:50:00,85.605,85.624,85.512,85.512,68200000.0
2007-11-09 14:55:00,85.514,85.552,85.457,85.492,66000000.0
2007-11-09 15:00:00,85.494,85.638,85.485,85.638,72000000.0
2007-11-09 15:05:00,85.679,85.729,85.679,85.719,60800000.0
2007-11-09 15:10:00,85.718,85.722,85.613,85.624,69600000.0
2007-11-09 15:15:00,85.612,85.612,85.452,85.465,73600000.0
2007-11-09 15:20:00,85.477,85.579,85.432,85.579,67600000.0
2007-11-09 15:25:00,85.569,85.707,85.56,85.67,69800000.0
2007-11-09 15:30:00,85.667,85.667,85.482,85.608,64800000.0
2007-11-09 15:35:00,85.592,85.592,85.451,85.451,73600000.0
2007-11-09 15:40:00,85.423,85.423,85.306,85.397,72000000.0
2007-11-09 15:45:00,85.395,85.5,85.391,85.445,59600000.0
2007-11-09 15:50:00,85.449,85.547,85.421,85.547,67200000.0
2007-11-09 15:55:00,85.583,85.63,85.562,85.572,65600000.0
2007-11-09 16:00:00,85.586,85.683,85.566,85.654,63400000.0
2007-11-09 16:05:00,85.657,85.766,85.634,85.766,65000000.0
2007-11-09 16:10:00,85.776,85.776,85.703,85.706,66000000.0
2007-11-09 16:15:00,85.697,85.77,85.69,85.763,67000000.0
2007-11-09 16:20:00,85.764,85.778,85.598,85.598,57000000.0
2007-11-09 16:25:00,85.558,85.562,85.182,85.182,68200000.0
2007-11-09 16:30:00,85.168,85.379,85.115,85.351,71400000.0
2007-11-09 16:35:00,85.311,85.311,84.861,84.867,63400000.0
2007-11-09 16:40:00,84.935,85.003,84.909,84.963,66000000.0
2007-11-09 16:45:00,84.991,85.283,84.978,85.283,67200000.0
2007-11-09 16:50:00,85.293,85.352,85.095,85.095,81600000.0
2007-11-09 16:55:00,85.089,85.313,85.089,85.29,68200000.0
2007-11-09 17:00:00,85.198,85.307,85.064,85.204,68600000.0
2007-11-09 17:05:00,85.237,85.54,85.237,85.513,73600000.0
2007-11-09 17:10:00,85.479,85.689,85.449,85.452,62400000.0
2007-11-09 17:15:00,85.469,85.639,85.438,85.617,64000000.0
2007-11-09 17:20:00,85.65,85.653,85.358,85.452,56400000.0
2007-11-09 17:25:00,85.405,85.5,85.369,85.426,66000000.0
2007-11-09 17:30:00,85.435,85.544,85.382,85.382,59600000.0
2007-11-09 17:35:00,85.354,85.462,85.35,85.46,68000000.0
2007-11-09 17:40:00,85.459,85.481,85.4,85.425,59200000.0
2007-11-09 17:45:00,85.412,85.412,85.148,85.175,65000000.0
2007-11-09 17:50:00,85.186,85.199,85.126,85.126,67600000.0
2007-11-09 17:55:00,85.126,85.134,84.919,84.919,62400000.0
2007-11-09 18:00:00,84.928,85.085,84.928,85.08,78400000.0
2007-11-09 18:05:00,85.081,85.133,84.847,84.847,67200000.0
2007-11-09 18:10:00,84.816,84.816,84.593,84.604,60800000.0
2007-11-09 18:15:00,84.633,84.833,84.633,84.833,67600000.0
2007-11-09 18:20:00,84.851,85.119,84.851,85.119,69200000.0
2007-11-09 18:25:00,85.148,85.19,84.984,84.984,64400000.0
2007-11-09 18:30:00,85.0,85.055,84.938,84.956,58600000.0
2007-11-09 18:35:00,84.955,84.957,84.83,84.83,70400000.0
2007-11-09 18:40:00,84.881,84.926,84.87,84.888,62400000.0
2007-11-09 18:45:00,84.894,85.073,84.893,84.973,59600000.0
2007-11-09 18:50:00,84.961,84.972,84.834,84.912,67200000.0
2007-11-09 18:55:00,84.935,85.028,84.934,85.028,67200000.0
2007-11-09 19:00:00,85.019,85.019,84.821,84.845,64000000.0
2007-11-09 19:05:00,84.845,84.864,84.767,84.798,71800000.0
2007-11-09 19:10:00,84.81,84.957,84.81,84.899,68800000.0
2007-11-09 19:15:00,84.889,84.929,84.869,84.929,72400000.0
2007-11-09 19:20:00,84.933,85.004,84.915,84.915,73600000.0
2007-11-09 19:25:00,84.874,85.009,84.87,84.968,64000000.0
2007-11-09 19:30:00,84.972,85.038,84.972,85.007,62800000.0
2007-11-09 19:35:00,85.04,85.28,85.04,85.244,72400000.0
2007-11-09 19:40:00,85.236,85.275,85.119,85.12,72000000.0
2007-11-09 19:45:00,85.114,85.199,85.114,85.121,63400000.0
2007-11-09 19:50:00,85.13,85.143,85.085,85.089,63800000.0
2007-11-09 19:55:00,85.092,85.104,85.043,85.057,65600000.0
2007-11-09 20:00:00,85.034,85.034,84.932,84.961,64000000.0
2007-11-09 20:05:00,84.978,84.986,84.871,84.914,62800000.0
2007-11-09 20:10:00,84.915,84.938,84.892,84.918,68800000.0
2007-11-09 20:15:00,84.939,84.952,84.913,84.952,60800000.0
2007-11-09 20:20:00,84.96,85.005,84.914,85.002,62800000.0
2007-11-09 20:25:00,85.041,85.107,85.02,85.094,70200000.0
2007-11-09 20:30:00,85.112,85.143,84.994,85.005,73600000.0
2007-11-09 20:35:00,84.997,85.004,84.919,84.96,71400000.0
2007-11-09 20:40:00,84.964,85.014,84.955,85.014,56000000.0
2007-11-09 20:45:00,85.028,85.095,85.022,85.03,60800000.0
2007-11-09 20:50:00,85.014,85.035,84.985,85.005,57600000.0
2007-11-09 20:55:00,85.022,85.036,85.0,85.0,72000000.0
2007-11-09 21:00:00,84.983,85.09,84.964,85.076,60200000.0
2007-11-09 21:05:00,85.101,85.155,85.094,85.139,72000000.0
2007-11-09 21:10:00,85.136,85.137,85.046,85.067,63400000.0
2007-11-09 21:15:00,85.068,85.286,85.068,85.286,68800000.0
2007-11-09 21:20:00,85.278,85.404,85.182,85.236,64000000.0
2007-11-09 21:25:00,85.267,85.43,85.229,85.43,63800000.0
2007-11-09 21:30:00,85.406,85.413,85.29,85.334,52200000.0
2007-11-09 21:35:00,85.325,85.347,85.228,85.264,69200000.0
2007-11-09 21:40:00,85.255,85.336,85.199,85.291,62400000.0
2007-11-09 21:45:00,85.268,85.272,85.151,85.237,62400000.0
2007-11-09 21:50:00,85.239,85.239,85.122,85.132,65000000.0
2007-11-09 21:55:00,85.111,85.156,85.038,85.089,56000000.0
2007-11-09 22:00:00,85.083,85.097,84.977,84.977,62800000.0
2007-11-09 22:05:00,85.047,85.101,85.031,85.082,63800000.0
2007-11-09 22:10:00,85.068,85.112,85.022,85.103,61800000.0
2007-11-09 22:15:00,85.102,85.12,85.084,85.093,62400000.0
2007-11-09 22:20:00,85.084,85.108,85.074,85.099,63400000.0
2007-11-09 22:25:00,85.113,85.156,85.076,85.104,65600000.0
2007-11-09 22:30:00,85.102,85.151,85.039,85.149,61200000.0
2007-11-09 22:35:00,85.125,85.125,84.951,84.951,57600000.0
2007-11-09 22:40:00,84.947,84.959,84.719,84.782,60800000.0
2007-11-09 22:45:00,84.799,84.812,84.699,84.717,63800000.0
2007-11-09 22:50:00,84.726,84.734,84.61,84.634,67200000.0
2007-11-09 22:55:00,84.659,84.681,84.472,84.472,60200000.0
2007-11-09 23:00:00,84.427,84.467,84.411,84.447,67200000.0
2007-11-09 23:05:00,84.429,84.467,84.416,84.448,59200000.0
2007-11-09 23:10:00,84.445,84.481,84.425,84.426,70400000.0
2007-11-09 23:15:00,84.426,84.477,84.418,84.477,50600000.0
2007-11-09 23:20:00,84.501,84.524,84.435,84.47,65600000.0
2007-11-09 23:25:00,84.464,84.511,84.371,84.488,66600000.0
2007-11-09 23:30:00,84.491,84.582,84.491,84.574,62400000.0
2007-11-09 23:35:00,84.558,84.564,84.43,84.518,64000000.0
2007-11-09 23:40:00,84.519,84.528,84.429,84.429,64000000.0
2007-11-09 23:45:00,84.438,84.454,84.406,84.413,62400000.0
2007-11-09 23:50:00,84.415,84.418,84.381,84.401,62400000.0
2007-11-09 23:55:00,84.406,84.511,84.36,84.503,64400000.0
2007-11-12 00:00:00,83.786,84.435,83.639,83.639,68800000.0
2007-11-12 00:05:00,83.574,83.606,83.565,83.579,65600000.0
2007-11-12 00:10:00,83.586,83.621,83.58,83.601,51200000.0
2007-11-12 00:15:00,83.611,83.614,83.363,83.452,59200000.0
2007-11-12 00:20:00,83.449,83.459,83.286,83.367,73600000.0
2007-11-12 00:25:00,83.358,83.382,83.298,83.374,54800000.0
2007-11-12 00:30:00,83.386,83.53,83.367,83.449,65600000.0
2007-11-12 00:35:00,83.458,83.525,83.443,83.51,60800000.0
2007-11-12 00:40:00,83.565,83.653,83.535,83.603,68800000.0
2007-11-12 00:45:00,83.602,83.892,83.598,83.892,53800000.0
2007-11-12 00:50:00,83.912,83.912,83.719,83.746,62400000.0
2007-11-12 00:55:00,83.756,83.794,83.616,83.726,64000000.0
2007-11-12 01:00:00,83.779,83.815,83.741,83.781,48000000.0
2007-11-12 01:05:00,83.816,83.924,83.712,83.92,56000000.0
2007-11-12 01:10:00,83.907,83.947,83.849,83.947,53200000.0
2007-11-12 01:15:00,83.929,83.929,83.857,83.89,54400000.0
2007-11-12 01:20:00,83.887,83.891,83.801,83.834,66600000.0
2007-11-12 01:25:00,83.827,84.051,83.827,84.048,67000000.0
2007-11-12 01:30:00,84.062,84.129,83.995,84.044,57600000.0
2007-11-12 01:35:00,84.043,84.098,83.945,84.096,58600000.0
2007-11-12 01:40:00,84.112,84.169,84.023,84.169,52200000.0
2007-11-12 01:45:00,84.173,84.217,84.15,84.197,57000000.0
2007-11-12 01:50:00,84.212,84.212,84.086,84.088,61200000.0
2007-11-12 01:55:00,84.043,84.064,83.928,84.064,68800000.0
2007-11-12 02:00:00,84.087,84.251,84.079,84.246,64000000.0
2007-11-12 02:05:00,84.239,84.318,84.21,84.253,73600000.0
2007-11-12 02:10:00,84.242,84.276,84.212,84.276,68000000.0
2007-11-12 02:15:00,84.27,84.387,84.26,84.373,56000000.0
2007-11-12 02:20:00,84.366,84.382,84.339,84.371,70400000.0
2007-11-12 02:25:00,84.372,84.379,84.26,84.278,68800000.0
2007-11-12 02:30:00,84.281,84.312,84.084,84.084,59600000.0
2007-11-12 02:35:00,84.106,84.24,84.074,84.074,60800000.0
2007-11-12 02:40:00,84.094,84.13,84.042,84.13,72000000.0
2007-11-12 02:45:00,84.14,84.163,83.946,83.95,66600000.0
2007-11-12 02:50:00,83.968,83.972,83.826,83.869,67200000.0
2007-11-12 02:55:00,83.85,83.864,83.743,83.857,60800000.0
2007-11-12 03:00:00,83.862,83.973,83.858,83.973,62400000.0
2007-11-12 03:05:00,83.993,83.997,83.887,83.906,59200000.0
2007-11-12 03:10:00,83.908,83.914,83.838,83.859,63800000.0
2007-11-12 03:15:00,83.87,83.887,83.837,83.887,72800000.0
2007-11-12 03:20:00,83.895,83.93,83.841,83.912,76800000.0
2007-11-12 03:25:00,83.916,83.961,83.894,83.942,69600000.0
2007-11-12 03:30:00,83.965,83.984,83.942,83.976,80000000.0
2007-11-12 03:35:00,83.959,83.983,83.883,83.887,70400000.0
2007-11-12 03:40:00,83.9,83.911,83.649,83.692,56000000.0
2007-11-12 03:45:00,83.642,83.752,83.629,83.713,60800000.0
2007-11-12 03:50:00,83.718,83.853,83.704,83.853,52200000.0
2007-11-12 03:55:00,83.857,83.874,83.678,83.678,64000000.0
2007-11-12 04:00:00,83.65,83.738,83.633,83.72,64000000.0
2007-11-12 04:05:00,83.694,83.716,83.549,83.691,60800000.0
2007-11-12 04:10:00,83.682,83.76,83.669,83.757,70600000.0
2007-11-12 04:15:00,83.75,83.767,83.692,83.692,87800000.0
2007-11-12 04:20:00,83.666,83.769,83.654,83.758,64000000.0
2007-11-12 04:25:00,83.77,83.8,83.703,83.725,75200000.0
2007-11-12 04:30:00,83.714,83.726,83.651,83.691,67600000.0
2007-11-12 04:35:00,83.687,83.747,83.684,83.731,66000000.0
2007-11-12 04:40:00,83.715,83.761,83.709,83.745,65600000.0
2007-11-12 04:45:00,83.746,83.753,83.645,83.653,64000000.0
2007-11-12 04:50:00,83.628,83.699,83.62,83.685,92800000.0
2007-11-12 04:55:00,83.718,83.799,83.687,83.763,76600000.0
2007-11-12 05:00:00,83.741,83.77,83.697,83.735,80000000.0
2007-11-12 05:05:00,83.747,83.752,83.641,83.704,57600000.0
2007-11-12 05:10:00,83.687,83.687,83.63,83.651,68200000.0
2007-11-12 05:15:00,83.631,83.632,83.445,83.445,75200000.0
2007-11-12 05:20:00,83.43,83.43,83.231,83.347,86400000.0
2007-11-12 05:25:00,83.36,83.488,83.315,83.323,65600000.0
2007-11-12 05:30:00,83.306,83.317,83.204,83.213,67600000.0
2007-11-12 05:35:00,83.192,83.192,82.836,83.043,60200000.0
2007-11-12 05:40:00,83.087,83.094,82.703,82.799,56000000.0
2007-11-12 05:45:00,82.829,82.942,82.816,82.942,62400000.0
2007-11-12 05:50:00,82.946,83.105,82.946,83.001,68200000.0
2007-11-12 05:55:00,82.977,83.098,82.977,83.069,73600000.0
2007-11-12 06:00:00,83.008,83.012,82.88,82.925,73600000.0
2007-11-12 06:05:00,82.931,82.939,82.882,82.91,64400000.0
2007-11-12 06:10:00,82.895,82.971,82.863,82.943,89000000.0
2007-11-12 06:15:00,82.945,82.949,82.685,82.752,63400000.0
2007-11-12 06:20:00,82.751,82.755,82.588,82.603,66600000.0
2007-11-12 06:25:00,82.599,82.688,82.58,82.685,72000000.0
2007-11-12 06:30:00,82.695,82.89,82.695,82.845,101800000.0
2007-11-12 06:35:00,82.821,82.842,82.788,82.808,69200000.0
2007-11-12 06:40:00,82.839,82.898,82.839,82.846,67200000.0
2007-11-12 06:45:00,82.846,82.886,82.768,82.784,67600000.0
2007-11-12 06:50:00,82.78,82.783,82.743,82.773,68800000.0
2007-11-12 06:55:00,82.786,82.786,82.706,82.737,73200000.0
2007-11-12 07:00:00,82.72,82.835,82.711,82.835,64400000.0
2007-11-12 07:05:00,82.827,82.881,82.81,82.877,81600000.0
2007-11-12 07:10:00,82.916,83.161,82.916,83.082,69200000.0
2007-11-12 07:15:00,83.081,83.094,83.008,83.02,62600000.0
2007-11-12 07:20:00,83.046,83.173,83.026,83.114,62400000.0
2007-11-12 07:25:00,83.112,83.126,83.078,83.12,70400000.0
2007-11-12 07:30:00,83.128,83.221,83.128,83.22,64000000.0
2007-11-12 07:35:00,83.207,83.217,83.133,83.182,77800000.0
2007-11-12 07:40:00,83.181,83.273,83.181,83.266,102400000.0
2007-11-12 07:45:00,83.287,83.413,83.247,83.397,71400000.0
2007-11-12 07:50:00,83.429,83.541,83.429,83.477,90600000.0
2007-11-12 07:55:00,83.477,83.613,83.46,83.611,92800000.0
2007-11-12 08:00:00,83.549,83.549,83.411,83.435,64000000.0
2007-11-12 08:05:00,83.423,83.443,83.404,83.434,67000000.0
2007-11-12 08:10:00,83.419,83.419,83.247,83.259,90600000.0
2007-11-12 08:15:00,83.248,83.248,83.172,83.193,64000000.0
2007-11-12 08:20:00,83.19,83.19,83.125,83.153,68800000.0
2007-11-12 08:25:00,83.172,83.214,83.133,83.21,60800000.0
2007-11-12 08:30:00,83.205,83.267,83.166,83.267,91600000.0
2007-11-12 08:35:00,83.286,83.367,83.283,83.367,110400000.0
2007-11-12 08:40:00,83.365,83.402,83.354,83.357,86400000.0
2007-11-12 08:45:00,83.389,83.518,83.389,83.511,77200000.0
2007-11-12 08:50:00,83.499,83.499,83.412,83.424,149600000.0
2007-11-12 08:55:00,83.422,83.437,83.339,83.339,108600000.0
2007-11-12 09:00:00,83.332,83.332,83.183,83.183,120400000.0
2007-11-12 09:05:00,83.159,83.263,83.097,83.259,127800000.0
2007-11-12 09:10:00,83.274,83.376,83.248,83.376,92200000.0
2007-11-12 09:15:00,83.381,83.476,83.374,83.383,296200000.0
2007-11-12 09:20:00,83.391,83.558,83.391,83.558,275000000.0
2007-11-12 09:25:00,83.564,83.704,83.545,83.677,169000000.0
2007-11-12 09:30:00,83.68,83.706,83.625,83.696,136000000.0
2007-11-12 09:35:00,83.721,83.929,83.716,83.923,188000000.0
2007-11-12 09:40:00,83.943,84.137,83.943,83.95,206400000.0
2007-11-12 09:45:00,83.915,83.915,83.82,83.837,88000000.0
2007-11-12 09:50:00,83.841,83.852,83.666,83.666,172200000.0
2007-11-12 09:55:00,83.676,83.677,83.6,83.677,177600000.0
2007-11-12 10:00:00,83.684,83.792,83.679,83.792,202000000.0
2007-11-12 10:05:00,83.771,83.879,83.767,83.858,178000000.0
2007-11-12 10:10:00,83.87,83.891,83.775,83.775,232200000.0
2007-11-12 10:15:00,83.796,83.834,83.73,83.731,149000000.0
2007-11-12 10:20:00,83.743,83.743,83.644,83.655,143800000.0
2007-11-12 10:25:00,83.615,83.651,83.577,83.584,258600000.0
2007-11-12 10:30:00,83.587,83.587,83.46,83.467,157800000.0
2007-11-12 10:35:00,83.463,83.526,83.45,83.498,87400000.0
2007-11-12 10:40:00,83.486,83.566,83.444,83.548,156600000.0
2007-11-12 10:45:00,83.517,83.582,83.508,83.563,140600000.0
2007-11-12 10:50:00,83.579,83.605,83.554,83.579,276000000.0
2007-11-12 10:55:00,83.574,83.59,83.454,83.454,209000000.0
2007-11-12 11:00:00,83.417,83.473,83.417,83.465,148000000.0
2007-11-12 11:05:00,83.475,83.579,83.448,83.579,195600000.0
2007-11-12 11:10:00,83.582,83.708,83.582,83.707,230600000.0
2007-11-12 11:15:00,83.714,83.715,83.61,83.715,212800000.0
2007-11-12 11:20:00,83.709,83.826,83.705,83.784,220600000.0
2007-11-12 11:25:00,83.786,83.813,83.639,83.639,159400000.0
2007-11-12 11:30:00,83.637,83.658,83.536,83.536,123400000.0
2007-11-12 11:35:00,83.527,83.663,83.527,83.64,140600000.0
2007-11-12 11:40:00,83.62,83.62,83.545,83.571,176200000.0
2007-11-12 11:45:00,83.555,83.667,83.555,83.667,173000000.0
2007-11-12 11:50:00,83.669,83.785,83.659,83.712,205600000.0
2007-11-12 11:55:00,83.663,83.663,83.458,83.464,224800000.0
2007-11-12 12:00:00,83.472,83.629,83.472,83.629,144000000.0
2007-11-12 12:05:00,83.614,83.641,83.589,83.599,128000000.0
2007-11-12 12:10:00,83.58,83.651,83.519,83.525,99200000.0
2007-11-12 12:15:00,83.532,83.546,83.457,83.467,158400000.0
2007-11-12 12:20:00,83.458,83.476,83.445,83.445,191200000.0
2007-11-12 12:25:00,83.426,83.478,83.334,83.35,258600000.0
2007-11-12 12:30:00,83.389,83.416,83.294,83.41,213200000.0
2007-11-12 12:35:00,83.417,83.417,83.248,83.28,126200000.0
2007-11-12 12:40:00,83.301,83.301,83.075,83.193,120000000.0
2007-11-12 12:45:00,83.171,83.178,82.858,82.879,160400000.0
2007-11-12 12:50:00,82.924,82.998,82.923,82.976,86800000.0
2007-11-12 12:55:00,82.951,82.951,82.782,82.812,91200000.0
2007-11-12 13:00:00,82.812,82.817,82.651,82.702,74600000.0
2007-11-12 13:05:00,82.715,82.723,82.68,82.696,104000000.0
2007-11-12 13:10:00,82.644,82.644,82.26,82.333,89000000.0
2007-11-12 13:15:00,82.294,82.446,82.28,82.408,120000000.0
2007-11-12 13:20:00,82.376,82.418,82.356,82.4,107200000.0
2007-11-12 13:25:00,82.401,82.63,82.395,82.629,141600000.0
2007-11-12 13:30:00,82.639,82.694,82.637,82.673,91200000.0
2007-11-12 13:35:00,82.674,82.753,82.589,82.589,139000000.0
2007-11-12 13:40:00,82.58,82.58,82.51,82.546,94200000.0
2007-11-12 13:45:00,82.531,82.531,82.424,82.451,102400000.0
2007-11-12 13:50:00,82.443,82.445,82.181,82.181,150200000.0
2007-11-12 13:55:00,82.061,82.061,81.838,81.849,119800000.0
2007-11-12 14:00:00,81.854,82.015,81.849,82.015,104000000.0
2007-11-12 14:05:00,82.008,82.074,81.98,82.074,91200000.0
2007-11-12 14:10:00,82.078,82.078,81.842,81.842,88400000.0
2007-11-12 14:15:00,81.812,81.812,81.444,81.463,128400000.0
2007-11-12 14:20:00,81.496,81.68,81.494,81.593,116600000.0
2007-11-12 14:25:00,81.572,81.572,81.328,81.383,67200000.0
2007-11-12 14:30:00,81.392,81.511,81.295,81.381,75600000.0
2007-11-12 14:35:00,81.396,81.624,81.286,81.624,65000000.0
2007-11-12 14:40:00,81.671,81.896,81.628,81.881,69800000.0
2007-11-12 14:45:00,81.862,81.884,81.548,81.599,70400000.0
2007-11-12 14:50:00,81.642,81.7,81.617,81.662,69200000.0
2007-11-12 14:55:00,81.716,81.785,81.711,81.728,67200000.0
2007-11-12 15:00:00,81.709,81.797,81.705,81.791,70800000.0
2007-11-12 15:05:00,81.781,81.807,81.638,81.666,60800000.0
2007-11-12 15:10:00,81.673,81.727,81.636,81.723,68800000.0
2007-11-12 15:15:00,81.695,81.695,81.567,81.574,73600000.0
2007-11-12 15:20:00,81.529,81.598,81.371,81.598,66600000.0
2007-11-12 15:25:00,81.593,81.623,81.525,81.525,70400000.0
2007-11-12 15:30:00,81.534,81.622,81.528,81.622,64000000.0
2007-11-12 15:35:00,81.61,81.618,81.525,81.533,73600000.0
2007-11-12 15:40:00,81.545,81.607,81.515,81.578,72000000.0
2007-11-12 15:45:00,81.582,81.602,81.493,81.493,59200000.0
2007-11-12 15:50:00,81.487,81.543,81.452,81.473,67200000.0
2007-11-12 15:55:00,81.46,81.47,81.404,81.425,66000000.0
2007-11-12 16:00:00,81.424,81.424,81.274,81.321,64800000.0
2007-11-12 16:05:00,81.326,81.539,81.304,81.517,65600000.0
2007-11-12 16:10:00,81.541,81.57,81.401,81.405,66600000.0
2007-11-12 16:15:00,81.407,81.516,81.401,81.426,66600000.0
2007-11-12 16:20:00,81.431,81.432,81.38,81.406,57400000.0
2007-11-12 16:25:00,81.384,81.47,81.384,81.47,68200000.0
2007-11-12 16:30:00,81.485,81.76,81.485,81.559,71400000.0
2007-11-12 16:35:00,81.517,81.943,81.517,81.943,64000000.0
2007-11-12 16:40:00,81.972,82.101,81.96,81.998,65600000.0
2007-11-12 16:45:00,81.977,82.02,81.968,82.002,67000000.0
2007-11-12 16:50:00,81.999,81.999,81.801,81.841,81600000.0
2007-11-12 16:55:00,81.881,81.977,81.79,81.797,67400000.0
2007-11-12 17:00:00,81.776,81.78,81.553,81.553,68800000.0
2007-11-12 17:05:00,81.564,81.629,81.511,81.526,73600000.0
2007-11-12 17:10:00,81.548,81.868,81.548,81.781,62400000.0
2007-11-12 17:15:00,81.764,81.946,81.759,81.933,62800000.0
2007-11-12 17:20:00,81.921,81.937,81.758,81.839,58000000.0
2007-11-12 17:25:00,81.837,81.852,81.633,81.638,66000000.0
2007-11-12 17:30:00,81.662,81.693,81.591,81.595,59600000.0
2007-11-12 17:35:00,81.573,81.728,81.51,81.721,68200000.0
2007-11-12 17:40:00,81.746,81.87,81.746,81.824,59200000.0
2007-11-12 17:45:00,81.824,81.872,81.722,81.722,65600000.0
2007-11-12 17:50:00,81.721,81.763,81.682,81.682,64800000.0
2007-11-12 17:55:00,81.695,81.781,81.613,81.698,61800000.0
2007-11-12 18:00:00,81.712,81.813,81.598,81.813,77800000.0
2007-11-12 18:05:00,81.829,81.892,81.784,81.892,67200000.0
2007-11-12 18:10:00,81.883,81.933,81.868,81.924,60800000.0
2007-11-12 18:15:00,81.923,82.022,81.841,81.844,67200000.0
2007-11-12 18:20:00,81.844,81.887,81.765,81.769,69200000.0
2007-11-12 18:25:00,81.797,81.929,81.797,81.913,64000000.0
2007-11-12 18:30:00,81.909,81.988,81.909,81.915,59200000.0
2007-11-12 18:35:00,81.904,82.014,81.902,81.967,70400000.0
2007-11-12 18:40:00,82.01,82.176,81.996,82.176,62400000.0
2007-11-12 18:45:00,82.205,82.264,82.194,82.224,59600000.0
2007-11-12 18:50:00,82.206,82.206,82.036,82.045,67200000.0
2007-11-12 18:55:00,82.058,82.098,82.051,82.058,67600000.0
2007-11-12 19:00:00,82.041,82.083,82.035,82.042,64000000.0
2007-11-12 19:05:00,82.055,82.127,82.053,82.106,72000000.0
2007-11-12 19:10:00,82.106,82.128,82.075,82.121,68800000.0
2007-11-12 19:15:00,82.113,82.237,82.107,82.237,72400000.0
2007-11-12 19:20:00,82.266,82.413,82.266,82.412,74000000.0
2007-11-12 19:25:00,82.437,82.557,82.437,82.557,64000000.0
2007-11-12 19:30:00,82.604,82.628,82.551,82.591,64000000.0
2007-11-12 19:35:00,82.601,82.669,82.564,82.574,74400000.0
2007-11-12 19:40:00,82.589,82.622,82.528,82.529,72000000.0
2007-11-12 19:45:00,82.507,82.507,82.451,82.451,64000000.0
2007-11-12 19:50:00,82.453,82.462,82.378,82.384,60600000.0
2007-11-12 19:55:00,82.37,82.376,82.315,82.356,65600000.0
2007-11-12 20:00:00,82.362,82.389,82.349,82.389,64400000.0
2007-11-12 20:05:00,82.396,82.406,82.366,82.394,62400000.0
2007-11-12 20:10:00,82.39,82.43,82.383,82.427,68800000.0
2007-11-12 20:15:00,82.428,82.46,82.392,82.46,60800000.0
2007-11-12 20:20:00,82.463,82.508,82.463,82.502,62800000.0
2007-11-12 20:25:00,82.518,82.652,82.516,82.645,70400000.0
2007-11-12 20:30:00,82.655,82.662,82.595,82.616,73600000.0
2007-11-12 20:35:00,82.61,82.61,82.499,82.507,71400000.0
2007-11-12 20:40:00,82.501,82.507,82.426,82.45,63400000.0
2007-11-12 20:45:00,82.467,82.467,82.323,82.391,60800000.0
2007-11-12 20:50:00,82.394,82.394,82.3,82.3,57600000.0
2007-11-12 20:55:00,82.255,82.286,82.216,82.277,72000000.0
2007-11-12 21:00:00,82.257,82.288,82.169,82.214,60800000.0
2007-11-12 21:05:00,82.213,82.283,82.19,82.26,72000000.0
2007-11-12 21:10:00,82.272,82.272,82.151,82.162,62800000.0
2007-11-12 21:15:00,82.158,82.173,82.021,82.157,68800000.0
2007-11-12 21:20:00,82.143,82.363,82.143,82.351,63400000.0
2007-11-12 21:25:00,82.335,82.335,82.123,82.267,57600000.0
2007-11-12 21:30:00,82.269,82.474,82.269,82.474,52800000.0
2007-11-12 21:35:00,82.436,82.497,82.436,82.472,69800000.0
2007-11-12 21:40:00,82.484,82.552,82.484,82.521,62200000.0
2007-11-12 21:45:00,82.448,82.562,82.444,82.531,61200000.0
2007-11-12 21:50:00,82.503,82.503,82.445,82.461,65600000.0
2007-11-12 21:55:00,82.463,82.465,82.428,82.433,56400000.0
2007-11-12 22:00:00,82.416,82.416,82.258,82.258,62400000.0
2007-11-12 22:05:00,82.34,82.348,82.264,82.307,64000000.0
2007-11-12 22:10:00,82.304,82.424,82.304,82.424,61800000.0
2007-11-12 22:15:00,82.421,82.441,82.372,82.422,61800000.0
2007-11-12 22:20:00,82.425,82.425,82.238,82.238,63800000.0
2007-11-12 22:25:00,82.253,82.338,82.214,82.251,59200000.0
2007-11-12 22:30:00,82.25,82.25,82.158,82.175,61200000.0
2007-11-12 22:35:00,82.158,82.21,82.143,82.179,60800000.0
2007-11-12 22:40:00,82.185,82.201,82.123,82.127,60600000.0
2007-11-12 22:45:00,82.111,82.111,81.866,81.881,57600000.0
2007-11-12 22:50:00,81.813,81.813,81.691,81.804,62200000.0
2007-11-12 22:55:00,81.775,81.775,81.611,81.618,53800000.0
2007-11-12 23:00:00,81.603,81.781,81.546,81.766,66600000.0
2007-11-12 23:05:00,81.736,81.736,81.622,81.708,56400000.0
2007-11-12 23:10:00,81.702,81.702,81.528,81.539,69800000.0
2007-11-12 23:15:00,81.536,81.574,81.471,81.574,56000000.0
2007-11-12 23:20:00,81.61,81.716,81.61,81.716,65600000.0
2007-11-12 23:25:00,81.708,81.764,81.608,81.75,67200000.0
2007-11-12 23:30:00,81.734,81.734,81.678,81.715,61800000.0
2007-11-12 23:35:00,81.712,81.715,81.482,81.559,63400000.0
2007-11-12 23:40:00,81.539,81.639,81.518,81.609,64400000.0
2007-11-12 23:45:00,81.556,81.557,81.503,81.511,62400000.0
2007-11-12 23:50:00,81.51,81.51,81.371,81.417,62400000.0
2007-11-12 23:55:00,81.437,81.452,81.311,81.311,64000000.0
2007-11-13 00:00:00,81.31,81.381,81.217,81.231,60200000.0
2007-11-13 00:05:00,81.242,81.333,81.216,81.296,59200000.0
2007-11-13 00:10:00,81.303,81.491,81.293,81.491,51200000.0
2007-11-13 00:15:00,81.529,81.695,81.526,81.684,58600000.0
2007-11-13 00:20:00,81.674,81.817,81.621,81.7,70400000.0
2007-11-13 00:25:00,81.7,81.703,81.461,81.528,44200000.0
2007-11-13 00:30:00,81.539,81.565,81.488,81.503,65600000.0
2007-11-13 00:35:00,81.519,81.572,81.5,81.55,61200000.0
2007-11-13 00:40:00,81.533,81.702,81.533,81.702,68800000.0
2007-11-13 00:45:00,81.703,81.713,81.615,81.66,57600000.0
2007-11-13 00:50:00,81.658,81.784,81.643,81.784,64800000.0
2007-11-13 00:55:00,81.779,81.79,81.64,81.734,64000000.0
2007-11-13 01:00:00,81.693,81.693,81.574,81.647,56000000.0
2007-11-13 01:05:00,81.627,81.679,81.539,81.62,56000000.0
2007-11-13 01:10:00,81.632,81.632,81.57,81.57,54800000.0
2007-11-13 01:15:00,81.58,81.735,81.58,81.735,54400000.0
2007-11-13 01:20:00,81.736,81.773,81.717,81.73,67200000.0
2007-11-13 01:25:00,81.729,81.73,81.657,81.668,66600000.0
2007-11-13 01:30:00,81.664,81.768,81.662,81.764,58000000.0
2007-11-13 01:35:00,81.795,81.884,81.712,81.853,64400000.0
2007-11-13 01:40:00,81.833,81.833,81.682,81.718,52800000.0
2007-11-13 01:45:00,81.71,81.796,81.71,81.769,57600000.0
2007-11-13 01:50:00,81.745,81.873,81.728,81.873,62400000.0
2007-11-13 01:55:00,81.878,81.89,81.835,81.869,68800000.0
2007-11-13 02:00:00,81.867,81.895,81.777,81.816,57600000.0
2007-11-13 02:05:00,81.859,81.909,81.859,81.877,73600000.0
2007-11-13 02:10:00,81.9,82.016,81.89,82.016,67200000.0
2007-11-13 02:15:00,82.029,82.11,82.029,82.11,56000000.0
2007-11-13 02:20:00,82.111,82.14,82.101,82.134,60800000.0
2007-11-13 02:25:00,82.149,82.307,82.135,82.282,68800000.0
2007-11-13 02:30:00,82.284,82.385,82.284,82.373,59200000.0
2007-11-13 02:35:00,82.386,82.509,82.378,82.47,60800000.0
2007-11-13 02:40:00,82.48,82.496,82.282,82.404,71400000.0
2007-11-13 02:45:00,82.405,82.424,82.352,82.371,67200000.0
2007-11-13 02:50:00,82.371,82.424,82.352,82.417,67200000.0
2007-11-13 02:55:00,82.398,82.439,82.335,82.42,60800000.0
2007-11-13 03:00:00,82.396,82.422,82.345,82.354,62400000.0
2007-11-13 03:05:00,82.361,82.367,82.309,82.319,59200000.0
2007-11-13 03:10:00,82.327,82.39,82.276,82.39,64000000.0
2007-11-13 03:15:00,82.407,82.459,82.391,82.443,72000000.0
2007-11-13 03:20:00,82.435,82.494,82.421,82.492,68800000.0
2007-11-13 03:25:00,82.506,82.656,82.505,82.656,67600000.0
2007-11-13 03:30:00,82.725,82.865,82.725,82.784,80400000.0
2007-11-13 03:35:00,82.814,82.887,82.813,82.828,77200000.0
2007-11-13 03:40:00,82.832,82.999,82.817,82.999,56000000.0
2007-11-13 03:45:00,82.984,83.014,82.926,82.945,65000000.0
2007-11-13 03:50:00,82.979,83.135,82.979,83.123,46400000.0
2007-11-13 03:55:00,83.152,83.38,83.111,83.12,63400000.0
2007-11-13 04:00:00,83.112,83.112,82.978,83.007,64000000.0
2007-11-13 04:05:00,82.985,83.043,82.945,83.043,68800000.0
2007-11-13 04:10:00,83.048,83.092,82.986,83.092,69800000.0
2007-11-13 04:15:00,83.104,83.129,83.06,83.129,82600000.0
2007-11-13 04:20:00,83.14,83.234,83.14,83.19,63400000.0
2007-11-13 04:25:00,83.181,83.236,83.171,83.209,75600000.0
2007-11-13 04:30:00,83.214,83.223,83.104,83.146,69200000.0
2007-11-13 04:35:00,83.148,83.188,83.137,83.181,65600000.0
2007-11-13 04:40:00,83.192,83.236,83.192,83.195,66000000.0
2007-11-13 04:45:00,83.208,83.216,83.116,83.123,63800000.0
2007-11-13 04:50:00,83.106,83.152,83.034,83.034,92800000.0
2007-11-13 04:55:00,82.986,82.986,82.774,82.854,76800000.0
2007-11-13 05:00:00,82.87,83.014,82.87,83.0,80000000.0
2007-11-13 05:05:00,83.015,83.047,83.004,83.03,58000000.0
2007-11-13 05:10:00,83.027,83.065,83.012,83.016,68200000.0
2007-11-13 05:15:00,83.005,83.051,82.93,82.977,74600000.0
2007-11-13 05:20:00,82.976,82.997,82.968,82.976,86400000.0
2007-11-13 05:25:00,83.003,83.018,82.971,82.983,65600000.0
2007-11-13 05:30:00,82.977,82.993,82.882,82.897,67600000.0
2007-11-13 05:35:00,82.896,82.896,82.834,82.841,60800000.0
2007-11-13 05:40:00,82.844,82.844,82.636,82.649,56400000.0
2007-11-13 05:45:00,82.66,82.668,82.597,82.623,62400000.0
2007-11-13 05:50:00,82.663,82.685,82.61,82.611,69200000.0
2007-11-13 05:55:00,82.601,82.635,82.528,82.635,74000000.0
2007-11-13 06:00:00,82.647,82.695,82.646,82.662,73600000.0
2007-11-13 06:05:00,82.678,82.679,82.484,82.487,64000000.0
2007-11-13 06:10:00,82.459,82.53,82.459,82.502,89000000.0
2007-11-13 06:15:00,82.511,82.552,82.434,82.536,64000000.0
2007-11-13 06:20:00,82.522,82.641,82.443,82.603,67600000.0
2007-11-13 06:25:00,82.626,82.792,82.626,82.788,72000000.0
2007-11-13 06:30:00,82.781,82.783,82.622,82.652,102400000.0
2007-11-13 06:35:00,82.646,82.75,82.646,82.733,68800000.0
2007-11-13 06:40:00,82.762,82.918,82.762,82.918,67600000.0
2007-11-13 06:45:00,82.916,82.979,82.885,82.97,66600000.0
2007-11-13 06:50:00,82.978,83.024,82.912,83.024,68600000.0
2007-11-13 06:55:00,83.026,83.054,83.017,83.052,73600000.0
2007-11-13 07:00:00,83.036,83.061,83.006,83.023,63400000.0
2007-11-13 07:05:00,83.007,83.025,82.968,82.968,81000000.0
2007-11-13 07:10:00,82.96,82.967,82.776,82.778,68200000.0
2007-11-13 07:15:00,82.779,82.917,82.779,82.891,61800000.0
2007-11-13 07:20:00,82.884,82.925,82.861,82.925,61200000.0
2007-11-13 07:25:00,82.939,82.966,82.883,82.966,70400000.0
2007-11-13 07:30:00,82.962,83.001,82.95,82.977,63800000.0
2007-11-13 07:35:00,82.985,83.015,82.85,82.921,77200000.0
2007-11-13 07:40:00,82.929,82.98,82.929,82.962,102800000.0
2007-11-13 07:45:00,82.964,82.964,82.85,82.85,72000000.0
2007-11-13 07:50:00,82.848,82.848,82.763,82.832,91200000.0
2007-11-13 07:55:00,82.827,82.865,82.783,82.783,92800000.0
2007-11-13 08:00:00,82.786,82.866,82.777,82.866,64000000.0
2007-11-13 08:05:00,82.871,82.884,82.796,82.796,67200000.0
2007-11-13 08:10:00,82.785,82.885,82.782,82.885,91200000.0
2007-11-13 08:15:00,82.895,82.93,82.854,82.917,62800000.0
2007-11-13 08:20:00,82.933,82.997,82.924,82.986,68800000.0
2007-11-13 08:25:00,82.973,82.973,82.897,82.913,61200000.0
2007-11-13 08:30:00,82.913,82.924,82.879,82.91,92800000.0
2007-11-13 08:35:00,82.919,83.004,82.909,83.004,110600000.0
2007-11-13 08:40:00,82.997,83.101,82.997,83.089,86800000.0
2007-11-13 08:45:00,83.069,83.069,82.983,83.056,80000000.0
2007-11-13 08:50:00,83.064,83.138,83.035,83.126,149200000.0
2007-11-13 08:55:00,83.105,83.244,83.105,83.207,108200000.0
2007-11-13 09:00:00,83.205,83.28,83.132,83.253,121000000.0
2007-11-13 09:05:00,83.265,83.265,83.191,83.218,127400000.0
2007-11-13 09:10:00,83.22,83.22,83.131,83.168,92600000.0
2007-11-13 09:15:00,83.171,83.329,83.168,83.317,295600000.0
2007-11-13 09:20:00,83.313,83.339,83.243,83.293,275600000.0
2007-11-13 09:25:00,83.301,83.417,83.282,83.376,169400000.0
2007-11-13 09:30:00,83.418,83.445,83.192,83.192,136000000.0
2007-11-13 09:35:00,83.188,83.2,82.876,82.876,188200000.0
2007-11-13 09:40:00,82.851,83.139,82.851,83.085,205200000.0
2007-11-13 09:45:00,83.069,83.112,83.064,83.078,87200000.0
2007-11-13 09:50:00,83.084,83.098,83.034,83.068,173200000.0
2007-11-13 09:55:00,83.06,83.089,82.98,83.083,177000000.0
2007-11-13 10:00:00,83.079,83.08,83.013,83.015,200000000.0
2007-11-13 10:05:00,83.003,83.005,82.952,82.955,177000000.0
2007-11-13 10:10:00,82.969,83.191,82.969,83.191,232800000.0
2007-11-13 10:15:00,83.22,83.22,83.185,83.219,148000000.0
2007-11-13 10:20:00,83.233,83.264,83.223,83.223,144400000.0
2007-11-13 10:25:00,83.235,83.247,83.18,83.18,258600000.0
2007-11-13 10:30:00,83.192,83.335,83.185,83.228,158800000.0
2007-11-13 10:35:00,83.227,83.227,83.087,83.133,88000000.0
2007-11-13 10:40:00,83.169,83.254,83.14,83.14,157200000.0
2007-11-13 10:45:00,83.113,83.117,82.914,82.914,141600000.0
2007-11-13 10:50:00,82.898,83.013,82.846,83.012,275600000.0
2007-11-13 10:55:00,82.979,83.074,82.93,83.074,210000000.0
2007-11-13 11:00:00,83.103,83.275,83.065,83.217,147200000.0
2007-11-13 11:05:00,83.225,83.244,83.049,83.151,193400000.0
2007-11-13 11:10:00,83.179,83.283,83.161,83.272,230800000.0
2007-11-13 11:15:00,83.273,83.273,83.126,83.126,211000000.0
2007-11-13 11:20:00,83.132,83.151,83.116,83.138,219600000.0
2007-11-13 11:25:00,83.141,83.162,83.057,83.062,159600000.0
2007-11-13 11:30:00,83.093,83.103,83.053,83.061,122400000.0
2007-11-13 11:35:00,83.056,83.122,83.013,83.013,140000000.0
2007-11-13 11:40:00,83.004,83.004,82.933,82.937,176400000.0
2007-11-13 11:45:00,82.918,82.929,82.896,82.911,170800000.0
2007-11-13 11:50:00,82.926,82.927,82.785,82.799,204600000.0
2007-11-13 11:55:00,82.783,82.819,82.73,82.8,223200000.0
2007-11-13 12:00:00,82.798,82.852,82.777,82.851,144200000.0
2007-11-13 12:05:00,82.871,82.987,82.871,82.923,127800000.0
2007-11-13 12:10:00,82.924,83.049,82.915,83.032,99600000.0
2007-11-13 12:15:00,82.995,83.006,82.843,82.852,158800000.0
2007-11-13 12:20:00,82.836,82.902,82.812,82.812,192000000.0
2007-11-13 12:25:00,82.809,82.844,82.676,82.721,258600000.0
2007-11-13 12:30:00,82.807,82.843,82.715,82.843,212000000.0
2007-11-13 12:35:00,82.876,82.999,82.876,82.943,125800000.0
2007-11-13 12:40:00,82.936,83.009,82.923,83.0,120000000.0
2007-11-13 12:45:00,83.02,83.14,83.018,83.134,159800000.0
2007-11-13 12:50:00,83.114,83.225,83.103,83.17,85800000.0
2007-11-13 12:55:00,83.162,83.167,83.112,83.114,91200000.0
2007-11-13 13:00:00,83.116,83.218,83.108,83.214,74600000.0
2007-11-13 13:05:00,83.212,83.442,83.212,83.415,104000000.0
2007-11-13 13:10:00,83.414,83.631,83.414,83.631,89600000.0
2007-11-13 13:15:00,83.635,83.635,83.374,83.411,119800000.0
2007-11-13 13:20:00,83.401,83.401,83.324,83.374,107600000.0
2007-11-13 13:25:00,83.405,83.405,83.304,83.324,140200000.0
2007-11-13 13:30:00,83.295,83.405,83.286,83.401,90600000.0
2007-11-13 13:35:00,83.412,83.473,83.412,83.455,140000000.0
2007-11-13 13:40:00,83.447,83.454,83.408,83.45,95400000.0
2007-11-13 13:45:00,83.455,83.662,83.451,83.629,101800000.0
2007-11-13 13:50:00,83.628,83.745,83.616,83.631,150400000.0
2007-11-13 13:55:00,83.628,83.77,83.586,83.655,119400000.0
2007-11-13 14:00:00,83.658,83.701,83.626,83.633,103800000.0
2007-11-13 14:05:00,83.623,83.623,83.529,83.61,91200000.0
2007-11-13 14:10:00,83.637,83.773,83.637,83.773,88000000.0
2007-11-13 14:15:00,83.783,83.881,83.769,83.812,128000000.0
2007-11-13 14:20:00,83.812,83.818,83.661,83.709,115600000.0
2007-11-13 14:25:00,83.723,83.758,83.695,83.723,67200000.0
2007-11-13 14:30:00,83.739,83.761,83.644,83.67,75200000.0
2007-11-13 14:35:00,83.687,83.687,83.618,83.629,65600000.0
2007-11-13 14:40:00,83.638,83.655,83.558,83.61,70400000.0
2007-11-13 14:45:00,83.582,83.591,83.536,83.58,69800000.0
2007-11-13 14:50:00,83.616,83.656,83.597,83.655,68600000.0
2007-11-13 14:55:00,83.671,83.756,83.665,83.74,66000000.0
2007-11-13 15:00:00,83.714,83.816,83.698,83.816,72400000.0
2007-11-13 15:05:00,83.809,83.812,83.736,83.743,60800000.0
2007-11-13 15:10:00,83.734,83.772,83.706,83.706,68800000.0
2007-11-13 15:15:00,83.659,83.667,83.494,83.494,72800000.0
2007-11-13 15:20:00,83.492,83.492,83.337,83.453,67200000.0
2007-11-13 15:25:00,83.465,83.507,83.461,83.469,69800000.0
2007-11-13 15:30:00,83.473,83.602,83.415,83.602,62800000.0
2007-11-13 15:35:00,83.591,83.598,83.517,83.547,73000000.0
2007-11-13 15:40:00,83.555,83.591,83.504,83.581,72000000.0
2007-11-13 15:45:00,83.581,83.608,83.48,83.551,59600000.0
2007-11-13 15:50:00,83.546,83.546,83.491,83.518,66600000.0
2007-11-13 15:55:00,83.541,83.659,83.541,83.584,65600000.0
2007-11-13 16:00:00,83.583,83.583,83.491,83.556,64000000.0
2007-11-13 16:05:00,83.543,83.543,83.47,83.533,65600000.0
2007-11-13 16:10:00,83.549,83.629,83.549,83.562,67600000.0
2007-11-13 16:15:00,83.56,83.629,83.555,83.557,66600000.0
2007-11-13 16:20:00,83.569,83.569,83.419,83.42,57600000.0
2007-11-13 16:25:00,83.443,83.464,83.355,83.364,68200000.0
2007-11-13 16:30:00,83.329,83.388,83.315,83.331,71400000.0
2007-11-13 16:35:00,83.351,83.499,83.351,83.499,64400000.0
2007-11-13 16:40:00,83.524,83.524,83.406,83.406,65600000.0
2007-11-13 16:45:00,83.391,83.42,83.372,83.399,67000000.0
2007-11-13 16:50:00,83.377,83.377,83.247,83.334,81600000.0
2007-11-13 16:55:00,83.343,83.365,83.315,83.344,68800000.0
2007-11-13 17:00:00,83.322,83.472,83.241,83.467,68200000.0
2007-11-13 17:05:00,83.479,83.57,83.47,83.477,74000000.0
2007-11-13 17:10:00,83.468,83.47,83.362,83.378,61800000.0
2007-11-13 17:15:00,83.393,83.432,83.373,83.432,64000000.0
2007-11-13 17:20:00,83.418,83.484,83.352,83.379,56800000.0
2007-11-13 17:25:00,83.382,83.397,83.292,83.356,65600000.0
2007-11-13 17:30:00,83.351,83.372,83.292,83.314,58600000.0
2007-11-13 17:35:00,83.272,83.302,83.238,83.26,68800000.0
2007-11-13 17:40:00,83.256,83.362,83.251,83.357,59000000.0
2007-11-13 17:45:00,83.355,83.37,83.285,83.293,65000000.0
2007-11-13 17:50:00,83.284,83.348,83.227,83.326,67600000.0
2007-11-13 17:55:00,83.3,83.3,83.119,83.127,61800000.0
2007-11-13 18:00:00,83.124,83.23,83.049,83.23,78400000.0
2007-11-13 18:05:00,83.249,83.337,83.249,83.271,66000000.0
2007-11-13 18:10:00,83.282,83.288,83.137,83.165,60800000.0
2007-11-13 18:15:00,83.159,83.197,83.09,83.107,67200000.0
2007-11-13 18:20:00,83.093,83.311,83.089,83.25,68800000.0
2007-11-13 18:25:00,83.262,83.45,83.262,83.427,63800000.0
2007-11-13 18:30:00,83.417,83.483,83.414,83.462,58600000.0
2007-11-13 18:35:00,83.454,83.467,83.376,83.409,70400000.0
2007-11-13 18:40:00,83.343,83.343,83.2,83.2,62800000.0
2007-11-13 18:45:00,83.184,83.202,83.099,83.14,60600000.0
2007-11-13 18:50:00,83.167,83.181,83.098,83.098,68000000.0
2007-11-13 18:55:00,83.097,83.151,83.078,83.146,68000000.0
2007-11-13 19:00:00,83.143,83.15,83.024,83.101,64000000.0
2007-11-13 19:05:00,83.096,83.185,83.06,83.173,71800000.0
2007-11-13 19:10:00,83.176,83.196,83.139,83.169,68800000.0
2007-11-13 19:15:00,83.167,83.173,83.119,83.161,71400000.0
2007-11-13 19:20:00,83.16,83.174,83.06,83.088,73600000.0
2007-11-13 19:25:00,83.077,83.133,83.056,83.075,64000000.0
2007-11-13 19:30:00,83.076,83.132,83.066,83.105,64000000.0
2007-11-13 19:35:00,83.095,83.134,83.089,83.099,73600000.0
2007-11-13 19:40:00,83.108,83.167,83.101,83.163,72000000.0
2007-11-13 19:45:00,83.158,83.186,83.081,83.081,64000000.0
2007-11-13 19:50:00,83.099,83.112,83.048,83.082,61800000.0
2007-11-13 19:55:00,83.078,83.078,82.989,83.004,65600000.0
2007-11-13 20:00:00,83.021,83.049,83.01,83.023,64400000.0
2007-11-13 20:05:00,83.013,83.015,82.986,82.989,61800000.0
2007-11-13 20:10:00,82.993,83.02,82.993,83.015,68800000.0
2007-11-13 20:15:00,83.02,83.055,83.015,83.031,60800000.0
2007-11-13 20:20:00,83.025,83.041,83.009,83.026,62400000.0
2007-11-13 20:25:00,83.032,83.055,83.031,83.051,70400000.0
2007-11-13 20:30:00,83.065,83.116,83.062,83.104,73000000.0
2007-11-13 20:35:00,83.117,83.119,83.073,83.093,72000000.0
2007-11-13 20:40:00,83.095,83.152,83.089,83.149,56000000.0
2007-11-13 20:45:00,83.148,83.167,83.1,83.125,61200000.0
2007-11-13 20:50:00,83.129,83.298,83.129,83.292,57000000.0
2007-11-13 20:55:00,83.289,83.29,83.229,83.243,71400000.0
2007-11-13 21:00:00,83.247,83.247,83.183,83.236,60800000.0
2007-11-13 21:05:00,83.239,83.292,83.202,83.212,72000000.0
2007-11-13 21:10:00,83.218,83.257,83.183,83.218,64000000.0
2007-11-13 21:15:00,83.232,83.269,83.228,83.261,68800000.0
2007-11-13 21:20:00,83.261,83.304,83.261,83.291,64000000.0
2007-11-13 21:25:00,83.275,83.322,83.258,83.317,64400000.0
2007-11-13 21:30:00,83.322,83.384,83.322,83.376,52800000.0
2007-11-13 21:35:00,83.42,83.575,83.42,83.546,70800000.0
2007-11-13 21:40:00,83.531,83.681,83.514,83.659,59200000.0
2007-11-13 21:45:00,83.651,83.816,83.638,83.799,62400000.0
2007-11-13 21:50:00,83.792,83.807,83.67,83.67,65000000.0
2007-11-13 21:55:00,83.663,83.681,83.57,83.57,56000000.0
2007-11-13 22:00:00,83.601,83.854,83.566,83.796,62400000.0
2007-11-13 22:05:00,83.878,83.879,83.798,83.814,64000000.0
2007-11-13 22:10:00,83.83,83.943,83.826,83.934,62400000.0
2007-11-13 22:15:00,83.941,83.974,83.893,83.905,62400000.0
2007-11-13 22:20:00,83.959,84.007,83.924,83.945,63400000.0
2007-11-13 22:25:00,83.971,84.034,83.951,84.01,59200000.0
2007-11-13 22:30:00,84.008,84.023,83.988,83.998,61800000.0
2007-11-13 22:35:00,84.001,84.022,83.973,84.002,57000000.0
2007-11-13 22:40:00,84.009,84.116,84.009,84.116,60800000.0
2007-11-13 22:45:00,84.126,84.191,84.117,84.179,57000000.0
2007-11-13 22:50:00,84.168,84.18,84.077,84.082,62400000.0
2007-11-13 22:55:00,84.104,84.184,84.094,84.171,53800000.0
2007-11-13 23:00:00,84.207,84.283,84.207,84.261,66600000.0
2007-11-13 23:05:00,84.236,84.262,84.224,84.224,52800000.0
2007-11-13 23:10:00,84.201,84.227,84.188,84.219,70400000.0
2007-11-13 23:15:00,84.212,84.252,84.168,84.18,59200000.0
2007-11-13 23:20:00,84.208,84.217,84.177,84.206,60200000.0
2007-11-13 23:25:00,84.204,84.27,84.109,84.258,67200000.0
2007-11-13 23:30:00,84.28,84.314,84.265,84.27,62400000.0
2007-11-13 23:35:00,84.26,84.26,84.125,84.214,63200000.0
2007-11-13 23:40:00,84.22,84.24,84.193,84.203,63400000.0
2007-11-13 23:45:00,84.158,84.339,84.158,84.332,62400000.0
2007-11-13 23:50:00,84.314,84.389,84.314,84.352,62400000.0
2007-11-13 23:55:00,84.351,84.351,84.221,84.221,64000000.0
2007-11-14 00:00:00,84.191,84.191,84.045,84.084,60800000.0
2007-11-14 00:05:00,84.088,84.124,84.076,84.077,61800000.0
2007-11-14 00:10:00,84.09,84.366,84.09,84.339,56000000.0
2007-11-14 00:15:00,84.349,84.45,84.349,84.448,54400000.0
2007-11-14 00:20:00,84.444,84.465,84.377,84.391,68200000.0
2007-11-14 00:25:00,84.394,84.428,84.334,84.39,44800000.0
2007-11-14 00:30:00,84.324,84.356,84.226,84.332,65600000.0
2007-11-14 00:35:00,84.321,84.457,84.3,84.446,60800000.0
2007-11-14 00:40:00,84.429,84.557,84.416,84.557,68800000.0
2007-11-14 00:45:00,84.558,84.599,84.558,84.599,56000000.0
2007-11-14 00:50:00,84.609,84.702,84.574,84.701,62400000.0
2007-11-14 00:55:00,84.703,84.707,84.524,84.565,63400000.0
2007-11-14 01:00:00,84.528,84.528,84.433,84.468,48000000.0
2007-11-14 01:05:00,84.476,84.524,84.388,84.515,55400000.0
2007-11-14 01:10:00,84.503,84.561,84.492,84.561,54400000.0
2007-11-14 01:15:00,84.552,84.564,84.505,84.524,54400000.0
2007-11-14 01:20:00,84.505,84.526,84.397,84.437,67200000.0
2007-11-14 01:25:00,84.437,84.457,84.414,84.434,57000000.0
2007-11-14 01:30:00,84.447,84.491,84.391,84.463,57600000.0
2007-11-14 01:35:00,84.482,84.629,84.377,84.617,60000000.0
2007-11-14 01:40:00,84.62,84.755,84.611,84.736,52200000.0
2007-11-14 01:45:00,84.732,84.857,84.732,84.849,57600000.0
2007-11-14 01:50:00,84.84,84.853,84.743,84.753,62400000.0
2007-11-14 01:55:00,84.726,84.726,84.661,84.661,68200000.0
2007-11-14 02:00:00,84.655,84.713,84.591,84.708,54800000.0
2007-11-14 02:05:00,84.704,84.946,84.704,84.946,73600000.0
2007-11-14 02:10:00,84.937,84.939,84.868,84.917,70800000.0
2007-11-14 02:15:00,84.9,84.906,84.803,84.803,56000000.0
2007-11-14 02:20:00,84.789,84.874,84.785,84.854,60800000.0
2007-11-14 02:25:00,84.843,84.876,84.842,84.867,68800000.0
2007-11-14 02:30:00,84.859,84.88,84.812,84.827,59600000.0
2007-11-14 02:35:00,84.818,84.884,84.818,84.866,61200000.0
2007-11-14 02:40:00,84.875,84.886,84.861,84.879,72000000.0
2007-11-14 02:45:00,84.878,85.003,84.878,84.949,67200000.0
2007-11-14 02:50:00,84.95,85.043,84.949,85.018,67200000.0
2007-11-14 02:55:00,85.001,85.026,84.922,84.933,60800000.0
2007-11-14 03:00:00,84.93,84.931,84.86,84.86,62400000.0
2007-11-14 03:05:00,84.855,84.855,84.067,84.722,67200000.0
2007-11-14 03:10:00,84.744,84.88,84.744,84.747,63400000.0
2007-11-14 03:15:00,84.714,84.74,84.67,84.739,72000000.0
2007-11-14 03:20:00,84.793,84.823,84.793,84.82,68800000.0
2007-11-14 03:25:00,84.825,84.826,84.714,84.714,68800000.0
2007-11-14 03:30:00,84.69,84.711,84.663,84.663,80000000.0
2007-11-14 03:35:00,84.631,84.672,84.597,84.662,70400000.0
2007-11-14 03:40:00,84.693,84.737,84.645,84.701,56000000.0
2007-11-14 03:45:00,84.69,84.801,84.675,84.784,60800000.0
2007-11-14 03:50:00,84.81,84.824,84.776,84.792,52800000.0
2007-11-14 03:55:00,84.784,84.838,84.735,84.833,64000000.0
2007-11-14 04:00:00,84.828,84.878,84.766,84.822,64400000.0
2007-11-14 04:05:00,84.833,84.867,84.809,84.857,60800000.0
2007-11-14 04:10:00,84.862,84.878,84.778,84.788,70400000.0
2007-11-14 04:15:00,84.785,84.796,84.698,84.702,84000000.0
2007-11-14 04:20:00,84.707,84.824,84.7,84.824,62800000.0
2007-11-14 04:25:00,84.875,84.906,84.817,84.855,75200000.0
2007-11-14 04:30:00,84.853,84.916,84.802,84.881,68200000.0
2007-11-14 04:35:00,84.886,84.932,84.871,84.932,65600000.0
2007-11-14 04:40:00,84.93,84.941,84.884,84.928,65600000.0
2007-11-14 04:45:00,84.92,84.927,84.893,84.915,64000000.0
2007-11-14 04:50:00,84.909,84.97,84.904,84.958,92800000.0
2007-11-14 04:55:00,84.975,84.997,84.974,84.993,76200000.0
2007-11-14 05:00:00,84.967,84.993,84.909,84.909,80000000.0
2007-11-14 05:05:00,84.943,84.971,84.924,84.924,56400000.0
2007-11-14 05:10:00,84.917,84.949,84.917,84.949,68800000.0
2007-11-14 05:15:00,84.951,84.96,84.918,84.96,74600000.0
2007-11-14 05:20:00,84.963,84.963,84.918,84.958,86400000.0
2007-11-14 05:25:00,84.978,85.008,84.959,85.008,66000000.0
2007-11-14 05:30:00,85.008,85.158,85.008,85.119,67200000.0
2007-11-14 05:35:00,85.121,85.162,85.11,85.142,60200000.0
2007-11-14 05:40:00,85.155,85.165,85.082,85.134,59200000.0
2007-11-14 05:45:00,85.133,85.18,85.121,85.137,62800000.0
2007-11-14 05:50:00,85.135,85.137,85.104,85.11,68800000.0
2007-11-14 05:55:00,85.106,85.11,85.018,85.036,73600000.0
2007-11-14 06:00:00,85.029,85.045,85.002,85.015,73000000.0
2007-11-14 06:05:00,85.011,85.051,85.003,85.051,64000000.0
2007-11-14 06:10:00,85.048,85.052,84.989,84.989,88800000.0
2007-11-14 06:15:00,84.987,84.996,84.891,84.941,64000000.0
2007-11-14 06:20:00,84.946,84.982,84.868,84.942,67200000.0
2007-11-14 06:25:00,84.917,84.952,84.917,84.93,72000000.0
2007-11-14 06:30:00,84.93,84.968,84.922,84.94,101800000.0
2007-11-14 06:35:00,84.928,84.981,84.928,84.962,69200000.0
2007-11-14 06:40:00,84.978,84.978,84.937,84.952,68000000.0
2007-11-14 06:45:00,84.952,85.003,84.951,84.996,67200000.0
2007-11-14 06:50:00,85.008,85.026,84.998,85.001,68800000.0
2007-11-14 06:55:00,84.996,85.001,84.935,84.939,73600000.0
2007-11-14 07:00:00,84.939,84.946,84.899,84.932,63400000.0
2007-11-14 07:05:00,84.933,84.971,84.921,84.971,81600000.0
2007-11-14 07:10:00,84.968,84.975,84.916,84.924,69200000.0
2007-11-14 07:15:00,84.922,84.943,84.852,84.852,62400000.0
2007-11-14 07:20:00,84.862,84.921,84.84,84.921,62400000.0
2007-11-14 07:25:00,84.915,84.922,84.872,84.891,70400000.0
2007-11-14 07:30:00,84.891,84.927,84.877,84.899,64000000.0
2007-11-14 07:35:00,84.905,84.911,84.875,84.891,77800000.0
2007-11-14 07:40:00,84.886,84.92,84.85,84.85,102200000.0
2007-11-14 07:45:00,84.857,84.984,84.815,84.966,72000000.0
2007-11-14 07:50:00,84.98,84.992,84.946,84.985,91200000.0
2007-11-14 07:55:00,84.981,85.06,84.979,85.027,92800000.0
2007-11-14 08:00:00,85.019,85.028,84.992,85.008,63400000.0
2007-11-14 08:05:00,85.019,85.118,85.019,85.104,67200000.0
2007-11-14 08:10:00,85.108,85.137,85.045,85.137,91400000.0
2007-11-14 08:15:00,85.16,85.2,85.113,85.113,64000000.0
2007-11-14 08:20:00,85.132,85.188,85.113,85.166,69200000.0
2007-11-14 08:25:00,85.151,85.179,85.137,85.14,60800000.0
2007-11-14 08:30:00,85.139,85.275,85.131,85.275,92800000.0
2007-11-14 08:35:00,85.302,85.308,85.241,85.308,110400000.0
2007-11-14 08:40:00,85.337,85.337,85.185,85.188,85800000.0
2007-11-14 08:45:00,85.219,85.219,85.156,85.169,78400000.0
2007-11-14 08:50:00,85.15,85.15,85.079,85.135,149600000.0
2007-11-14 08:55:00,85.139,85.177,85.105,85.118,109200000.0
2007-11-14 09:00:00,85.127,85.138,85.029,85.057,121400000.0
2007-11-14 09:05:00,85.054,85.094,85.004,85.089,126800000.0
2007-11-14 09:10:00,85.091,85.097,85.034,85.08,92800000.0
2007-11-14 09:15:00,85.081,85.11,85.044,85.048,295800000.0
2007-11-14 09:20:00,85.036,85.107,85.036,85.07,275600000.0
2007-11-14 09:25:00,85.07,85.081,85.039,85.073,170000000.0
2007-11-14 09:30:00,85.07,85.141,85.054,85.116,135400000.0
2007-11-14 09:35:00,85.109,85.202,85.109,85.191,188200000.0
2007-11-14 09:40:00,85.202,85.276,85.202,85.237,205800000.0
2007-11-14 09:45:00,85.244,85.27,85.11,85.134,88000000.0
2007-11-14 09:50:00,85.144,85.194,85.018,85.018,172800000.0
2007-11-14 09:55:00,85.0,85.111,84.931,85.111,177600000.0
2007-11-14 10:00:00,85.09,85.091,84.952,84.952,200600000.0
2007-11-14 10:05:00,84.954,84.977,84.879,84.939,176400000.0
2007-11-14 10:10:00,84.937,84.957,84.908,84.913,232200000.0
2007-11-14 10:15:00,84.888,84.888,84.751,84.821,148800000.0
2007-11-14 10:20:00,84.837,85.049,84.836,85.037,144400000.0
2007-11-14 10:25:00,85.032,85.047,84.998,85.04,257800000.0
2007-11-14 10:30:00,85.057,85.164,85.052,85.156,158400000.0
2007-11-14 10:35:00,85.138,85.138,85.029,85.049,87400000.0
2007-11-14 10:40:00,85.058,85.058,84.995,84.995,157200000.0
2007-11-14 10:45:00,84.992,85.064,84.973,85.046,141000000.0
2007-11-14 10:50:00,85.037,85.042,85.018,85.032,276200000.0
2007-11-14 10:55:00,85.029,85.043,84.951,84.972,209400000.0
2007-11-14 11:00:00,84.995,85.082,84.995,85.076,148400000.0
2007-11-14 11:05:00,85.07,85.16,85.059,85.16,195200000.0
2007-11-14 11:10:00,85.178,85.2,85.154,85.179,229600000.0
2007-11-14 11:15:00,85.19,85.194,85.077,85.113,213000000.0
2007-11-14 11:20:00,85.14,85.157,85.114,85.15,221400000.0
2007-11-14 11:25:00,85.122,85.125,85.094,85.105,158200000.0
2007-11-14 11:30:00,85.104,85.156,85.104,85.15,124600000.0
2007-11-14 11:35:00,85.172,85.231,85.17,85.186,140200000.0
2007-11-14 11:40:00,85.188,85.188,85.149,85.152,176000000.0
2007-11-14 11:45:00,85.161,85.23,85.161,85.203,172600000.0
2007-11-14 11:50:00,85.196,85.221,85.179,85.196,204800000.0
2007-11-14 11:55:00,85.203,85.255,85.185,85.207,223600000.0
2007-11-14 12:00:00,85.249,85.342,85.249,85.321,144000000.0
2007-11-14 12:05:00,85.311,85.362,85.304,85.338,128000000.0
2007-11-14 12:10:00,85.334,85.358,85.327,85.358,99600000.0
2007-11-14 12:15:00,85.35,85.403,85.343,85.375,157800000.0
2007-11-14 12:20:00,85.381,85.477,85.375,85.477,191400000.0
2007-11-14 12:25:00,85.477,85.518,85.344,85.361,259200000.0
2007-11-14 12:30:00,85.471,85.489,85.388,85.404,212800000.0
2007-11-14 12:35:00,85.391,85.472,85.366,85.366,125800000.0
2007-11-14 12:40:00,85.353,85.353,85.176,85.176,119400000.0
2007-11-14 12:45:00,85.164,85.359,85.164,85.342,160400000.0
2007-11-14 12:50:00,85.332,85.474,85.332,85.474,86400000.0
2007-11-14 12:55:00,85.471,85.473,85.282,85.282,91000000.0
2007-11-14 13:00:00,85.266,85.311,85.217,85.304,75600000.0
2007-11-14 13:05:00,85.303,85.336,85.283,85.3,104400000.0
2007-11-14 13:10:00,85.298,85.299,85.215,85.242,89600000.0
2007-11-14 13:15:00,85.271,85.286,85.19,85.217,120000000.0
2007-11-14 13:20:00,85.231,85.239,85.103,85.121,107200000.0
2007-11-14 13:25:00,85.106,85.106,84.989,85.023,140600000.0
2007-11-14 13:30:00,85.019,85.032,84.966,85.001,91200000.0
2007-11-14 13:35:00,85.014,85.104,85.014,85.037,138000000.0
2007-11-14 13:40:00,85.021,85.021,84.741,84.78,96000000.0
2007-11-14 13:45:00,84.746,84.746,84.45,84.533,102800000.0
2007-11-14 13:50:00,84.584,84.731,84.584,84.654,150200000.0
2007-11-14 13:55:00,84.649,84.701,84.592,84.701,120400000.0
2007-11-14 14:00:00,84.756,84.814,84.631,84.673,103800000.0
2007-11-14 14:05:00,84.705,84.866,84.693,84.866,91200000.0
2007-11-14 14:10:00,84.842,84.844,84.68,84.716,87400000.0
2007-11-14 14:15:00,84.734,84.786,84.576,84.595,128200000.0
2007-11-14 14:20:00,84.609,84.722,84.602,84.722,115400000.0
2007-11-14 14:25:00,84.725,84.725,84.681,84.696,67000000.0
2007-11-14 14:30:00,84.689,84.799,84.607,84.766,75200000.0
2007-11-14 14:35:00,84.757,84.757,84.628,84.628,65600000.0
2007-11-14 14:40:00,84.653,84.724,84.638,84.695,70400000.0
2007-11-14 14:45:00,84.682,84.733,84.67,84.733,69800000.0
2007-11-14 14:50:00,84.741,84.758,84.705,84.738,68800000.0
2007-11-14 14:55:00,84.736,84.769,84.715,84.769,66600000.0
2007-11-14 15:00:00,84.787,84.875,84.787,84.875,72000000.0
2007-11-14 15:05:00,84.88,84.92,84.858,84.899,60800000.0
2007-11-14 15:10:00,84.897,84.923,84.877,84.886,69200000.0
2007-11-14 15:15:00,84.875,84.901,84.84,84.851,73600000.0
2007-11-14 15:20:00,84.848,84.952,84.787,84.952,67200000.0
2007-11-14 15:25:00,84.945,84.945,84.866,84.877,70800000.0
2007-11-14 15:30:00,84.889,85.512,84.889,85.509,64400000.0
2007-11-14 15:35:00,85.531,85.577,85.306,85.408,73000000.0
2007-11-14 15:40:00,85.456,85.464,85.281,85.341,71400000.0
2007-11-14 15:45:00,85.353,85.368,85.299,85.31,59200000.0
2007-11-14 15:50:00,85.306,85.328,85.282,85.294,68400000.0
2007-11-14 15:55:00,85.271,85.313,85.251,85.284,65000000.0
2007-11-14 16:00:00,85.291,85.334,85.221,85.323,64000000.0
2007-11-14 16:05:00,85.33,85.336,85.23,85.257,65000000.0
2007-11-14 16:10:00,85.269,85.31,85.243,85.266,67600000.0
2007-11-14 16:15:00,85.271,85.327,85.271,85.314,67200000.0
2007-11-14 16:20:00,85.348,85.499,85.33,85.499,57600000.0
2007-11-14 16:25:00,85.542,85.589,85.504,85.582,69200000.0
2007-11-14 16:30:00,85.562,85.568,85.291,85.364,72000000.0
2007-11-14 16:35:00,85.344,85.494,85.332,85.482,64000000.0
2007-11-14 16:40:00,85.491,85.5,85.316,85.382,65400000.0
2007-11-14 16:45:00,85.389,85.524,85.366,85.366,68000000.0
2007-11-14 16:50:00,85.314,85.342,85.214,85.228,82000000.0
2007-11-14 16:55:00,85.218,85.219,84.987,85.039,68800000.0
2007-11-14 17:00:00,85.027,85.198,85.015,85.139,68200000.0
2007-11-14 17:05:00,85.126,85.126,84.937,84.952,73600000.0
2007-11-14 17:10:00,84.976,85.155,84.916,85.152,62400000.0
2007-11-14 17:15:00,85.155,85.24,85.106,85.233,63400000.0
2007-11-14 17:20:00,85.23,85.302,85.209,85.236,57600000.0
2007-11-14 17:25:00,85.209,85.221,85.025,85.041,65600000.0
2007-11-14 17:30:00,85.043,85.051,84.939,85.018,59200000.0
2007-11-14 17:35:00,85.045,85.094,84.972,85.067,69200000.0
2007-11-14 17:40:00,85.077,85.095,85.012,85.058,59600000.0
2007-11-14 17:45:00,85.07,85.277,85.065,85.277,65600000.0
2007-11-14 17:50:00,85.254,85.284,85.221,85.273,67200000.0
2007-11-14 17:55:00,85.252,85.252,85.151,85.162,62400000.0
2007-11-14 18:00:00,85.15,85.243,85.037,85.243,78400000.0
2007-11-14 18:05:00,85.259,85.259,85.087,85.093,67200000.0
2007-11-14 18:10:00,85.077,85.099,85.05,85.064,60800000.0
2007-11-14 18:15:00,85.049,85.087,85.012,85.087,67200000.0
2007-11-14 18:20:00,85.102,85.174,85.093,85.103,68800000.0
2007-11-14 18:25:00,85.124,85.182,85.095,85.095,64000000.0
2007-11-14 18:30:00,85.104,85.116,85.065,85.088,59200000.0
2007-11-14 18:35:00,85.082,85.082,84.889,84.908,70400000.0
2007-11-14 18:40:00,84.917,84.974,84.893,84.97,62400000.0
2007-11-14 18:45:00,84.964,85.146,84.958,85.146,60800000.0
2007-11-14 18:50:00,85.173,85.18,85.127,85.145,67200000.0
2007-11-14 18:55:00,85.134,85.167,85.106,85.121,67200000.0
2007-11-14 19:00:00,85.109,85.124,85.055,85.124,63400000.0
2007-11-14 19:05:00,85.11,85.114,84.97,85.012,72000000.0
2007-11-14 19:10:00,85.025,85.266,85.025,85.265,68800000.0
2007-11-14 19:15:00,85.279,85.286,85.202,85.254,72000000.0
2007-11-14 19:20:00,85.252,85.317,85.223,85.301,72800000.0
2007-11-14 19:25:00,85.296,85.414,85.262,85.406,64000000.0
2007-11-14 19:30:00,85.383,85.385,85.336,85.336,64000000.0
2007-11-14 19:35:00,85.335,85.36,85.296,85.346,73600000.0
2007-11-14 19:40:00,85.356,85.36,85.266,85.296,72000000.0
2007-11-14 19:45:00,85.29,85.292,85.22,85.233,63400000.0
2007-11-14 19:50:00,85.251,85.273,85.222,85.264,62400000.0
2007-11-14 19:55:00,85.28,85.292,85.213,85.223,65600000.0
2007-11-14 20:00:00,85.197,85.203,85.139,85.151,64000000.0
2007-11-14 20:05:00,85.159,85.173,85.149,85.166,62400000.0
2007-11-14 20:10:00,85.184,85.25,85.15,85.25,68800000.0
2007-11-14 20:15:00,85.264,85.278,85.234,85.275,60800000.0
2007-11-14 20:20:00,85.266,85.27,85.218,85.266,62400000.0
2007-11-14 20:25:00,85.282,85.367,85.282,85.351,70800000.0
2007-11-14 20:30:00,85.324,85.329,85.24,85.281,73000000.0
2007-11-14 20:35:00,85.273,85.283,85.118,85.131,72000000.0
2007-11-14 20:40:00,85.122,85.18,85.12,85.136,56000000.0
2007-11-14 20:45:00,85.088,85.126,85.015,85.069,60200000.0
2007-11-14 20:50:00,85.064,85.072,85.018,85.04,58000000.0
2007-11-14 20:55:00,85.033,85.064,85.026,85.026,72000000.0
2007-11-14 21:00:00,85.019,85.048,85.005,85.021,60800000.0
2007-11-14 21:05:00,85.009,85.044,84.981,85.021,71400000.0
2007-11-14 21:10:00,85.032,85.138,85.025,85.137,64000000.0
2007-11-14 21:15:00,85.132,85.371,85.132,85.37,68600000.0
2007-11-14 21:20:00,85.368,85.472,85.368,85.427,64000000.0
2007-11-14 21:25:00,85.422,85.509,85.42,85.462,64000000.0
2007-11-14 21:30:00,85.452,85.452,85.292,85.303,52800000.0
2007-11-14 21:35:00,85.31,85.46,85.293,85.46,70400000.0
2007-11-14 21:40:00,85.451,85.487,85.41,85.41,62400000.0
2007-11-14 21:45:00,85.424,85.438,85.318,85.407,61200000.0
2007-11-14 21:50:00,85.412,85.421,85.371,85.395,65600000.0
2007-11-14 21:55:00,85.408,85.447,85.398,85.436,56400000.0
2007-11-14 22:00:00,85.427,85.445,85.301,85.367,62400000.0
2007-11-14 22:05:00,85.412,85.492,85.396,85.41,64000000.0
2007-11-14 22:10:00,85.412,85.448,85.399,85.429,61800000.0
2007-11-14 22:15:00,85.427,85.449,85.397,85.429,61800000.0
2007-11-14 22:20:00,85.428,85.517,85.422,85.517,64400000.0
2007-11-14 22:25:00,85.539,85.619,85.525,85.619,62400000.0
2007-11-14 22:30:00,85.663,85.663,85.525,85.525,62400000.0
2007-11-14 22:35:00,85.497,85.5,85.363,85.363,57600000.0
2007-11-14 22:40:00,85.339,85.339,85.009,85.194,60800000.0
2007-11-14 22:45:00,85.217,85.217,85.105,85.106,57000000.0
2007-11-14 22:50:00,85.07,85.07,84.785,84.853,62400000.0
2007-11-14 22:55:00,84.884,84.977,84.884,84.947,54400000.0
2007-11-14 23:00:00,84.934,85.119,84.897,85.119,67200000.0
2007-11-14 23:05:00,85.14,85.15,85.088,85.149,52800000.0
2007-11-14 23:10:00,85.143,85.183,85.083,85.083,69800000.0
2007-11-14 23:15:00,85.079,85.129,85.079,85.093,51600000.0
2007-11-14 23:20:00,85.138,85.155,85.114,85.152,62400000.0
2007-11-14 23:25:00,85.155,85.217,85.071,85.203,67200000.0
2007-11-14 23:30:00,85.236,85.258,85.155,85.155,66400000.0
2007-11-14 23:35:00,85.112,85.113,84.948,85.036,64000000.0
2007-11-14 23:40:00,85.025,85.026,84.945,84.945,64000000.0
2007-11-14 23:45:00,85.026,85.116,84.921,84.921,62400000.0
2007-11-14 23:50:00,84.853,84.89,84.798,84.89,62400000.0
2007-11-14 23:55:00,84.89,84.922,84.858,84.862,64400000.0
2007-11-15 00:00:00,84.827,84.837,84.778,84.799,61200000.0
2007-11-15 00:05:00,84.816,84.875,84.808,84.871,56000000.0
2007-11-15 00:10:00,84.877,84.883,84.595,84.63,51600000.0
2007-11-15 00:15:00,84.635,84.649,84.487,84.529,59200000.0
2007-11-15 00:20:00,84.512,84.58,84.45,84.565,75200000.0
2007-11-15 00:25:00,84.58,84.674,84.578,84.672,52600000.0
2007-11-15 00:30:00,84.682,84.776,84.674,84.726,66000000.0
2007-11-15 00:35:00,84.73,84.794,84.729,84.769,60800000.0
2007-11-15 00:40:00,84.753,84.753,84.572,84.572,68800000.0
2007-11-15 00:45:00,84.589,84.631,84.588,84.607,57000000.0
2007-11-15 00:50:00,84.612,84.673,84.603,84.605,62200000.0
2007-11-15 00:55:00,84.613,84.641,84.526,84.623,64000000.0
2007-11-15 01:00:00,84.602,84.619,84.451,84.451,48000000.0
2007-11-15 01:05:00,84.49,84.501,84.415,84.43,56000000.0
2007-11-15 01:10:00,84.429,84.655,84.418,84.655,53800000.0
2007-11-15 01:15:00,84.639,84.647,84.573,84.573,57000000.0
2007-11-15 01:20:00,84.576,84.671,84.576,84.634,67200000.0
2007-11-15 01:25:00,84.625,84.732,84.625,84.718,65600000.0
2007-11-15 01:30:00,84.715,84.753,84.628,84.628,57000000.0
2007-11-15 01:35:00,84.655,84.687,84.571,84.659,59600000.0
2007-11-15 01:40:00,84.659,84.659,84.491,84.507,52800000.0
2007-11-15 01:45:00,84.48,84.554,84.48,84.543,57000000.0
2007-11-15 01:50:00,84.53,84.633,84.524,84.633,71400000.0
2007-11-15 01:55:00,84.599,84.632,84.586,84.618,68200000.0
2007-11-15 02:00:00,84.64,84.75,84.624,84.75,57600000.0
2007-11-15 02:05:00,84.752,84.792,84.725,84.787,73000000.0
2007-11-15 02:10:00,84.801,84.801,84.715,84.742,67200000.0
2007-11-15 02:15:00,84.75,84.757,84.725,84.731,56000000.0
2007-11-15 02:20:00,84.726,84.726,84.682,84.695,62800000.0
2007-11-15 02:25:00,84.73,84.74,84.68,84.692,69200000.0
2007-11-15 02:30:00,84.687,84.697,84.609,84.62,58000000.0
2007-11-15 02:35:00,84.645,84.734,84.633,84.731,60800000.0
2007-11-15 02:40:00,84.759,84.801,84.759,84.79,72000000.0
2007-11-15 02:45:00,84.775,84.806,84.766,84.785,75600000.0
2007-11-15 02:50:00,84.794,84.821,84.713,84.821,67200000.0
2007-11-15 02:55:00,84.789,84.796,84.751,84.751,60600000.0
2007-11-15 03:00:00,84.77,84.771,84.713,84.752,62400000.0
2007-11-15 03:05:00,84.775,84.845,84.757,84.845,59200000.0
2007-11-15 03:10:00,84.808,84.994,84.808,84.994,63400000.0
2007-11-15 03:15:00,85.017,85.064,85.017,85.054,71400000.0
2007-11-15 03:20:00,85.051,85.126,85.051,85.122,72000000.0
2007-11-15 03:25:00,85.12,85.163,85.1,85.1,68800000.0
2007-11-15 03:30:00,85.111,85.213,85.083,85.208,80400000.0
2007-11-15 03:35:00,85.188,85.188,85.129,85.129,70400000.0
2007-11-15 03:40:00,85.139,85.172,85.125,85.152,56000000.0
2007-11-15 03:45:00,85.114,85.118,85.085,85.098,60800000.0
2007-11-15 03:50:00,85.097,85.097,85.05,85.06,46200000.0
2007-11-15 03:55:00,85.038,85.094,84.978,85.094,64000000.0
2007-11-15 04:00:00,85.079,85.081,84.955,85.047,64800000.0
2007-11-15 04:05:00,85.036,85.095,84.997,85.095,60800000.0
2007-11-15 04:10:00,85.085,85.101,85.046,85.076,69800000.0
2007-11-15 04:15:00,85.093,85.104,85.025,85.032,90000000.0
2007-11-15 04:20:00,85.031,85.036,84.979,84.979,64000000.0
2007-11-15 04:25:00,84.984,84.991,84.885,84.926,74600000.0
2007-11-15 04:30:00,84.929,84.966,84.868,84.943,68800000.0
2007-11-15 04:35:00,84.952,85.011,84.931,84.992,65600000.0
2007-11-15 04:40:00,84.985,85.008,84.981,85.007,65600000.0
2007-11-15 04:45:00,85.005,85.123,84.993,85.05,64000000.0
2007-11-15 04:50:00,85.082,85.102,85.052,85.067,92200000.0
2007-11-15 04:55:00,85.067,85.155,85.067,85.119,75600000.0
2007-11-15 05:00:00,85.122,85.142,85.099,85.099,80400000.0
2007-11-15 05:05:00,85.112,85.219,85.112,85.199,58000000.0
2007-11-15 05:10:00,85.201,85.205,85.136,85.145,68200000.0
2007-11-15 05:15:00,85.146,85.157,85.12,85.12,75600000.0
2007-11-15 05:20:00,85.109,85.126,85.055,85.077,85600000.0
2007-11-15 05:25:00,85.076,85.076,84.928,84.94,65600000.0
2007-11-15 05:30:00,84.956,84.989,84.937,84.943,67200000.0
2007-11-15 05:35:00,84.945,85.057,84.943,85.039,60200000.0
2007-11-15 05:40:00,85.051,85.089,85.02,85.062,56000000.0
2007-11-15 05:45:00,85.068,85.115,85.017,85.107,61800000.0
2007-11-15 05:50:00,85.098,85.102,85.06,85.061,68800000.0
2007-11-15 05:55:00,85.073,85.086,85.055,85.077,73600000.0
2007-11-15 06:00:00,85.089,85.1,85.033,85.055,73000000.0
2007-11-15 06:05:00,85.052,85.052,84.927,84.927,64000000.0
2007-11-15 06:10:00,84.909,84.912,84.875,84.897,89600000.0
2007-11-15 06:15:00,84.905,84.954,84.859,84.943,64000000.0
2007-11-15 06:20:00,84.94,84.979,84.871,84.973,67200000.0
2007-11-15 06:25:00,84.976,85.028,84.965,85.024,72000000.0
2007-11-15 06:30:00,85.027,85.043,84.982,84.993,102600000.0
2007-11-15 06:35:00,84.982,85.103,84.982,85.074,67600000.0
2007-11-15 06:40:00,85.109,85.126,85.079,85.12,67200000.0
2007-11-15 06:45:00,85.104,85.142,85.093,85.099,67000000.0
2007-11-15 06:50:00,85.096,85.153,85.089,85.153,68800000.0
2007-11-15 06:55:00,85.164,85.175,85.129,85.149,73600000.0
2007-11-15 07:00:00,85.146,85.15,85.019,85.049,64400000.0
2007-11-15 07:05:00,85.04,85.046,85.028,85.044,82200000.0
2007-11-15 07:10:00,85.023,85.023,84.98,85.006,68800000.0
2007-11-15 07:15:00,85.018,85.024,84.977,85.014,61800000.0
2007-11-15 07:20:00,85.024,85.04,84.993,85.035,62800000.0
2007-11-15 07:25:00,85.033,85.033,84.983,84.993,70400000.0
2007-11-15 07:30:00,84.985,85.011,84.954,85.005,63400000.0
2007-11-15 07:35:00,85.007,85.06,85.005,85.015,78400000.0
2007-11-15 07:40:00,85.037,85.115,85.012,85.079,101800000.0
2007-11-15 07:45:00,85.074,85.121,85.042,85.093,71800000.0
2007-11-15 07:50:00,85.102,85.124,85.027,85.027,90400000.0
2007-11-15 07:55:00,85.005,85.013,84.945,84.988,91600000.0
2007-11-15 08:00:00,84.998,85.06,84.998,85.045,64000000.0
2007-11-15 08:05:00,85.029,85.065,84.976,84.993,67200000.0
2007-11-15 08:10:00,85.016,85.124,85.014,85.122,90600000.0
2007-11-15 08:15:00,85.13,85.217,85.13,85.167,64000000.0
2007-11-15 08:20:00,85.184,85.186,85.084,85.084,68600000.0
2007-11-15 08:25:00,85.129,85.129,85.065,85.109,61200000.0
2007-11-15 08:30:00,85.098,85.119,85.051,85.063,92200000.0
2007-11-15 08:35:00,85.083,85.083,85.039,85.07,109600000.0
2007-11-15 08:40:00,85.077,85.077,84.956,84.985,85800000.0
2007-11-15 08:45:00,84.993,85.004,84.937,84.952,73600000.0
2007-11-15 08:50:00,84.969,85.03,84.969,85.017,148200000.0
2007-11-15 08:55:00,85.005,85.029,85.004,85.006,108800000.0
2007-11-15 09:00:00,84.995,85.017,84.952,84.979,121600000.0
2007-11-15 09:05:00,85.006,85.006,84.969,84.982,128800000.0
2007-11-15 09:10:00,85.005,85.216,85.005,85.209,93600000.0
2007-11-15 09:15:00,85.202,85.202,85.113,85.119,295200000.0
2007-11-15 09:20:00,85.131,85.182,85.131,85.182,276000000.0
2007-11-15 09:25:00,85.187,85.216,85.175,85.216,170000000.0
2007-11-15 09:30:00,85.211,85.222,85.14,85.177,135800000.0
2007-11-15 09:35:00,85.17,85.197,85.138,85.193,188200000.0
2007-11-15 09:40:00,85.198,85.204,85.171,85.182,206800000.0
2007-11-15 09:45:00,85.173,85.184,85.121,85.128,88400000.0
2007-11-15 09:50:00,85.128,85.136,85.102,85.12,172200000.0
2007-11-15 09:55:00,85.11,85.173,85.103,85.103,177000000.0
2007-11-15 10:00:00,85.1,85.219,85.099,85.208,201400000.0
2007-11-15 10:05:00,85.207,85.218,85.189,85.2,177600000.0
2007-11-15 10:10:00,85.199,85.199,85.122,85.14,233600000.0
2007-11-15 10:15:00,85.14,85.14,85.009,85.038,148800000.0
2007-11-15 10:20:00,85.053,85.064,84.994,85.01,142800000.0
2007-11-15 10:25:00,84.993,85.012,84.969,84.997,257400000.0
2007-11-15 10:30:00,85.01,85.114,84.998,85.114,157800000.0
2007-11-15 10:35:00,85.105,85.156,85.065,85.072,88000000.0
2007-11-15 10:40:00,85.064,85.07,85.031,85.04,156800000.0
2007-11-15 10:45:00,85.035,85.035,84.75,84.803,140800000.0
2007-11-15 10:50:00,84.793,84.795,84.64,84.713,277000000.0
2007-11-15 10:55:00,84.691,84.716,84.597,84.679,209000000.0
2007-11-15 11:00:00,84.657,84.746,84.643,84.689,148000000.0
2007-11-15 11:05:00,84.675,84.676,84.204,84.27,196000000.0
2007-11-15 11:10:00,84.27,84.415,84.231,84.246,229200000.0
2007-11-15 11:15:00,84.255,84.263,84.045,84.073,211600000.0
2007-11-15 11:20:00,84.12,84.172,83.929,83.935,219600000.0
2007-11-15 11:25:00,83.91,84.089,83.91,84.089,160000000.0
2007-11-15 11:30:00,84.082,84.181,84.082,84.181,124800000.0
2007-11-15 11:35:00,84.182,84.321,84.119,84.121,140600000.0
2007-11-15 11:40:00,84.134,84.269,84.123,84.263,175400000.0
2007-11-15 11:45:00,84.277,84.289,84.193,84.193,173200000.0
2007-11-15 11:50:00,84.179,84.179,84.075,84.084,203000000.0
2007-11-15 11:55:00,84.084,84.126,84.072,84.102,224000000.0
2007-11-15 12:00:00,84.105,84.112,83.774,83.787,142800000.0
2007-11-15 12:05:00,83.756,83.826,83.731,83.826,128000000.0
2007-11-15 12:10:00,83.836,84.011,83.833,84.003,98600000.0
2007-11-15 12:15:00,83.985,84.048,83.976,84.021,157600000.0
2007-11-15 12:20:00,83.998,83.998,83.806,83.806,191600000.0
2007-11-15 12:25:00,83.782,83.958,83.765,83.78,258600000.0
2007-11-15 12:30:00,83.836,83.836,83.735,83.735,212600000.0
2007-11-15 12:35:00,83.738,83.774,83.699,83.699,126200000.0
2007-11-15 12:40:00,83.702,83.713,83.595,83.652,120000000.0
2007-11-15 12:45:00,83.674,83.7,83.574,83.583,159800000.0
2007-11-15 12:50:00,83.574,83.574,83.316,83.328,85800000.0
2007-11-15 12:55:00,83.328,83.499,83.316,83.497,90600000.0
2007-11-15 13:00:00,83.494,83.68,83.478,83.68,75200000.0
2007-11-15 13:05:00,83.685,83.706,83.657,83.699,103400000.0
2007-11-15 13:10:00,83.704,83.75,83.697,83.732,90000000.0
2007-11-15 13:15:00,83.731,83.942,83.728,83.942,119400000.0
2007-11-15 13:20:00,83.985,84.109,83.984,84.048,106600000.0
2007-11-15 13:25:00,84.053,84.053,83.972,83.999,140600000.0
2007-11-15 13:30:00,83.985,84.083,83.976,84.063,91200000.0
2007-11-15 13:35:00,84.07,84.07,83.892,83.896,139400000.0
2007-11-15 13:40:00,83.902,83.92,83.827,83.846,96000000.0
2007-11-15 13:45:00,83.849,83.855,83.804,83.804,101200000.0
2007-11-15 13:50:00,83.816,83.85,83.81,83.849,149800000.0
2007-11-15 13:55:00,83.875,83.917,83.875,83.898,120000000.0
2007-11-15 14:00:00,83.913,83.913,83.822,83.827,103400000.0
2007-11-15 14:05:00,83.835,83.929,83.803,83.917,91200000.0
2007-11-15 14:10:00,83.915,83.931,83.885,83.911,88400000.0
2007-11-15 14:15:00,83.921,83.931,83.881,83.881,127400000.0
2007-11-15 14:20:00,83.871,83.88,83.851,83.856,116600000.0
2007-11-15 14:25:00,83.856,83.887,83.841,83.841,67200000.0
2007-11-15 14:30:00,83.836,83.889,83.763,83.85,75600000.0
2007-11-15 14:35:00,83.849,83.932,83.849,83.919,65600000.0
2007-11-15 14:40:00,83.93,83.999,83.924,83.999,70800000.0
2007-11-15 14:45:00,83.973,84.018,83.973,84.013,69800000.0
2007-11-15 14:50:00,84.009,84.013,83.839,83.839,68800000.0
2007-11-15 14:55:00,83.814,83.814,83.737,83.784,66600000.0
2007-11-15 15:00:00,83.763,83.91,83.76,83.824,72400000.0
2007-11-15 15:05:00,83.821,83.862,83.778,83.837,60200000.0
2007-11-15 15:10:00,83.829,83.845,83.786,83.786,68800000.0
2007-11-15 15:15:00,83.76,83.778,83.726,83.737,74000000.0
2007-11-15 15:20:00,83.748,83.858,83.726,83.806,67200000.0
2007-11-15 15:25:00,83.796,83.9,83.79,83.88,69800000.0
2007-11-15 15:30:00,83.872,84.022,83.822,83.825,64400000.0
2007-11-15 15:35:00,83.837,83.895,83.837,83.849,74000000.0
2007-11-15 15:40:00,83.849,83.849,83.575,83.6,71400000.0
2007-11-15 15:45:00,83.583,83.585,83.379,83.514,59200000.0
2007-11-15 15:50:00,83.468,83.762,83.468,83.762,67200000.0
2007-11-15 15:55:00,83.788,83.789,83.61,83.621,66000000.0
2007-11-15 16:00:00,83.615,83.615,83.465,83.6,63400000.0
2007-11-15 16:05:00,83.634,83.765,83.621,83.682,65600000.0
2007-11-15 16:10:00,83.702,83.741,83.67,83.69,67200000.0
2007-11-15 16:15:00,83.682,83.751,83.651,83.651,67200000.0
2007-11-15 16:20:00,83.663,83.673,83.541,83.568,57000000.0
2007-11-15 16:25:00,83.578,83.618,83.559,83.618,69200000.0
2007-11-15 16:30:00,83.618,83.798,83.587,83.749,72400000.0
2007-11-15 16:35:00,83.741,83.769,83.714,83.736,64400000.0
2007-11-15 16:40:00,83.773,83.898,83.773,83.867,65600000.0
2007-11-15 16:45:00,83.878,83.926,83.878,83.9,66600000.0
2007-11-15 16:50:00,83.861,83.993,83.848,83.946,81600000.0
2007-11-15 16:55:00,83.932,84.009,83.927,83.927,68800000.0
2007-11-15 17:00:00,83.926,83.926,83.767,83.795,68800000.0
2007-11-15 17:05:00,83.801,83.818,83.707,83.803,73600000.0
2007-11-15 17:10:00,83.845,84.005,83.845,83.999,61800000.0
2007-11-15 17:15:00,84.01,84.141,83.979,84.141,64000000.0
2007-11-15 17:20:00,84.181,84.218,84.11,84.184,58000000.0
2007-11-15 17:25:00,84.186,84.217,84.134,84.152,65600000.0
2007-11-15 17:30:00,84.184,84.186,84.052,84.091,59600000.0
2007-11-15 17:35:00,84.073,84.325,84.073,84.325,68800000.0
2007-11-15 17:40:00,84.264,84.269,84.197,84.226,60000000.0
2007-11-15 17:45:00,84.234,84.245,84.128,84.151,66000000.0
2007-11-15 17:50:00,84.158,84.174,84.054,84.075,67200000.0
2007-11-15 17:55:00,84.081,84.09,83.993,84.008,62400000.0
2007-11-15 18:00:00,84.023,84.223,83.961,84.223,78400000.0
2007-11-15 18:05:00,84.259,84.455,84.259,84.366,67600000.0
2007-11-15 18:10:00,84.367,84.371,84.316,84.318,60800000.0
2007-11-15 18:15:00,84.299,84.313,84.176,84.176,66000000.0
2007-11-15 18:20:00,84.181,84.217,84.118,84.133,68200000.0
2007-11-15 18:25:00,84.166,84.176,84.13,84.153,64000000.0
2007-11-15 18:30:00,84.152,84.158,84.007,84.039,59200000.0
2007-11-15 18:35:00,84.057,84.13,84.029,84.029,70400000.0
2007-11-15 18:40:00,84.041,84.052,83.916,84.025,62400000.0
2007-11-15 18:45:00,84.001,84.064,83.909,83.978,60800000.0
2007-11-15 18:50:00,83.953,84.006,83.862,83.862,67200000.0
2007-11-15 18:55:00,83.892,83.958,83.843,83.943,67200000.0
2007-11-15 19:00:00,83.965,84.005,83.937,83.937,63400000.0
2007-11-15 19:05:00,83.896,83.926,83.896,83.915,72400000.0
2007-11-15 19:10:00,83.926,84.071,83.921,84.041,68800000.0
2007-11-15 19:15:00,84.026,84.043,83.997,84.006,71800000.0
2007-11-15 19:20:00,83.992,83.999,83.966,83.978,73600000.0
2007-11-15 19:25:00,83.968,83.968,83.896,83.896,64400000.0
2007-11-15 19:30:00,83.862,83.862,83.768,83.806,64000000.0
2007-11-15 19:35:00,83.803,83.92,83.787,83.895,72800000.0
2007-11-15 19:40:00,83.913,83.958,83.865,83.917,71800000.0
2007-11-15 19:45:00,83.906,83.934,83.866,83.866,63800000.0
2007-11-15 19:50:00,83.886,83.9,83.845,83.857,56000000.0
2007-11-15 19:55:00,83.86,83.901,83.854,83.901,66000000.0
2007-11-15 20:00:00,83.898,83.949,83.857,83.949,64000000.0
2007-11-15 20:05:00,83.957,83.957,83.927,83.944,62400000.0
2007-11-15 20:10:00,83.941,83.949,83.867,83.896,68800000.0
2007-11-15 20:15:00,83.879,83.879,83.786,83.798,60800000.0
2007-11-15 20:20:00,83.79,83.79,83.723,83.755,61800000.0
2007-11-15 20:25:00,83.775,83.822,83.725,83.81,69800000.0
2007-11-15 20:30:00,83.814,84.015,83.814,83.999,73600000.0
2007-11-15 20:35:00,83.982,84.037,83.91,83.969,72400000.0
2007-11-15 20:40:00,83.955,83.955,83.864,83.882,55400000.0
2007-11-15 20:45:00,83.872,83.9,83.788,83.889,60200000.0
2007-11-15 20:50:00,83.879,83.883,83.769,83.769,58000000.0
2007-11-15 20:55:00,83.774,83.774,83.724,83.735,72000000.0
2007-11-15 21:00:00,83.735,83.75,83.566,83.58,60800000.0
2007-11-15 21:05:00,83.574,83.705,83.565,83.684,71400000.0
2007-11-15 21:10:00,83.668,83.668,83.54,83.558,62800000.0
2007-11-15 21:15:00,83.541,83.676,83.541,83.66,69200000.0
2007-11-15 21:20:00,83.65,83.693,83.631,83.671,64400000.0
2007-11-15 21:25:00,83.659,83.73,83.657,83.7,67200000.0
2007-11-15 21:30:00,83.697,83.751,83.667,83.751,52200000.0
2007-11-15 21:35:00,83.759,83.789,83.679,83.679,70400000.0
2007-11-15 21:40:00,83.658,83.658,83.519,83.523,59200000.0
2007-11-15 21:45:00,83.539,83.565,83.438,83.524,62400000.0
2007-11-15 21:50:00,83.539,83.553,83.457,83.47,65600000.0
2007-11-15 21:55:00,83.464,83.477,83.3,83.3,56000000.0
2007-11-15 22:00:00,83.27,83.402,83.27,83.324,62800000.0
2007-11-15 22:05:00,83.369,83.369,83.112,83.185,64000000.0
2007-11-15 22:10:00,83.184,83.284,83.166,83.284,62800000.0
2007-11-15 22:15:00,83.339,83.468,83.339,83.468,62800000.0
2007-11-15 22:20:00,83.482,83.523,83.456,83.473,62800000.0
2007-11-15 22:25:00,83.466,83.548,83.433,83.453,59200000.0
2007-11-15 22:30:00,83.436,83.436,83.249,83.249,62200000.0
2007-11-15 22:35:00,83.216,83.269,83.103,83.104,57600000.0
2007-11-15 22:40:00,83.099,83.292,83.099,83.292,64000000.0
2007-11-15 22:45:00,83.347,83.459,83.347,83.383,64000000.0
2007-11-15 22:50:00,83.349,83.368,83.192,83.192,62400000.0
2007-11-15 22:55:00,83.224,83.3,83.224,83.291,63400000.0
2007-11-15 23:00:00,83.311,83.313,83.209,83.21,67200000.0
2007-11-15 23:05:00,83.19,83.254,83.18,83.251,58600000.0
2007-11-15 23:10:00,83.264,83.264,83.182,83.208,69800000.0
2007-11-15 23:15:00,83.212,83.253,83.193,83.253,57600000.0
2007-11-15 23:20:00,83.257,83.284,83.252,83.274,60800000.0
2007-11-15 23:25:00,83.262,83.262,83.166,83.194,67200000.0
2007-11-15 23:30:00,83.208,83.208,83.164,83.165,70200000.0
2007-11-15 23:35:00,83.176,83.176,83.036,83.121,64000000.0
2007-11-15 23:40:00,83.126,83.184,83.111,83.125,64400000.0
2007-11-15 23:45:00,83.13,83.136,83.038,83.059,61800000.0
2007-11-15 23:50:00,83.054,83.101,83.048,83.1,62400000.0
2007-11-15 23:55:00,83.067,83.088,83.017,83.04,64000000.0
2007-11-16 00:00:00,83.031,83.038,82.991,83.0,60800000.0
2007-11-16 00:05:00,83.017,83.056,82.992,83.032,57600000.0
2007-11-16 00:10:00,83.029,83.074,83.018,83.065,54800000.0
2007-11-16 00:15:00,83.065,83.128,83.054,83.112,59200000.0
2007-11-16 00:20:00,83.086,83.111,83.029,83.096,64600000.0
2007-11-16 00:25:00,83.102,83.227,83.065,83.124,44800000.0
2007-11-16 00:30:00,83.132,83.15,83.105,83.115,65600000.0
2007-11-16 00:35:00,83.12,83.12,83.038,83.057,68800000.0
2007-11-16 00:40:00,83.073,83.21,83.066,83.21,68800000.0
2007-11-16 00:45:00,83.214,83.25,83.209,83.248,54400000.0
2007-11-16 00:50:00,83.237,83.268,83.229,83.261,61800000.0
2007-11-16 00:55:00,83.257,83.261,83.118,83.228,64400000.0
2007-11-16 01:00:00,83.236,83.258,83.187,83.248,48000000.0
2007-11-16 01:05:00,83.265,83.272,83.183,83.24,56000000.0
2007-11-16 01:10:00,83.233,83.274,83.211,83.265,54800000.0
2007-11-16 01:15:00,83.261,83.287,83.246,83.275,54800000.0
2007-11-16 01:20:00,83.279,83.402,83.279,83.369,67600000.0
2007-11-16 01:25:00,83.372,83.376,83.328,83.347,64800000.0
2007-11-16 01:30:00,83.35,83.406,83.35,83.379,64000000.0
2007-11-16 01:35:00,83.403,83.465,83.308,83.44,59200000.0
2007-11-16 01:40:00,83.468,83.552,83.43,83.527,52800000.0
2007-11-16 01:45:00,83.528,83.558,83.524,83.527,57400000.0
2007-11-16 01:50:00,83.523,83.528,83.437,83.448,62400000.0
2007-11-16 01:55:00,83.437,83.504,83.424,83.493,69200000.0
2007-11-16 02:00:00,83.518,83.521,83.474,83.495,54400000.0
2007-11-16 02:05:00,83.488,83.488,83.289,83.319,74000000.0
2007-11-16 02:10:00,83.305,83.306,83.118,83.118,66600000.0
2007-11-16 02:15:00,83.134,83.186,83.13,83.172,55400000.0
2007-11-16 02:20:00,83.161,83.209,83.14,83.191,60800000.0
2007-11-16 02:25:00,83.188,83.246,83.154,83.246,68200000.0
2007-11-16 02:30:00,83.229,83.272,83.229,83.272,62400000.0
2007-11-16 02:35:00,83.332,83.332,83.235,83.274,60000000.0
2007-11-16 02:40:00,83.291,83.353,83.265,83.353,72000000.0
2007-11-16 02:45:00,83.376,83.466,83.364,83.46,67200000.0
2007-11-16 02:50:00,83.466,83.476,83.356,83.356,66600000.0
2007-11-16 02:55:00,83.329,83.444,83.329,83.358,61200000.0
2007-11-16 03:00:00,83.355,83.377,83.308,83.328,62400000.0
2007-11-16 03:05:00,83.33,83.332,83.273,83.332,59200000.0
2007-11-16 03:10:00,83.289,83.426,83.289,83.422,64000000.0
2007-11-16 03:15:00,83.426,83.521,83.413,83.512,71400000.0
2007-11-16 03:20:00,83.511,83.546,83.499,83.545,68800000.0
2007-11-16 03:25:00,83.557,83.67,83.546,83.67,68800000.0
2007-11-16 03:30:00,83.702,83.702,83.6,83.63,80000000.0
2007-11-16 03:35:00,83.643,83.644,83.613,83.613,70400000.0
2007-11-16 03:40:00,83.628,83.657,83.619,83.648,56000000.0
2007-11-16 03:45:00,83.634,83.645,83.603,83.606,60600000.0
2007-11-16 03:50:00,83.604,83.604,83.443,83.47,45800000.0
2007-11-16 03:55:00,83.471,83.471,83.398,83.435,64000000.0
2007-11-16 04:00:00,83.43,83.438,83.21,83.313,62800000.0
2007-11-16 04:05:00,83.32,83.322,83.282,83.282,60800000.0
2007-11-16 04:10:00,83.266,83.275,83.195,83.275,70800000.0
2007-11-16 04:15:00,83.283,83.404,83.281,83.347,82600000.0
2007-11-16 04:20:00,83.354,83.371,83.215,83.215,64000000.0
2007-11-16 04:25:00,83.216,83.235,83.07,83.116,75200000.0
2007-11-16 04:30:00,83.127,83.129,83.001,83.015,69200000.0
2007-11-16 04:35:00,83.009,83.123,82.991,83.108,65600000.0
2007-11-16 04:40:00,83.079,83.145,83.051,83.119,65600000.0
2007-11-16 04:45:00,83.116,83.116,83.012,83.012,64000000.0
2007-11-16 04:50:00,83.007,83.034,82.971,82.973,92800000.0
2007-11-16 04:55:00,82.979,83.033,82.979,83.009,77200000.0
2007-11-16 05:00:00,82.972,82.98,82.768,82.768,79400000.0
2007-11-16 05:05:00,82.794,82.812,82.679,82.759,57600000.0
2007-11-16 05:10:00,82.73,82.839,82.671,82.814,68800000.0
2007-11-16 05:15:00,82.798,82.98,82.79,82.98,75600000.0
2007-11-16 05:20:00,82.999,83.027,82.958,82.965,85800000.0
2007-11-16 05:25:00,82.981,82.989,82.917,82.989,65600000.0
2007-11-16 05:30:00,83.008,83.044,82.816,82.824,67600000.0
2007-11-16 05:35:00,82.82,82.942,82.818,82.934,61200000.0
2007-11-16 05:40:00,82.948,83.015,82.885,83.001,56000000.0
2007-11-16 05:45:00,83.018,83.1,83.018,83.1,62400000.0
2007-11-16 05:50:00,83.105,83.107,83.044,83.051,68200000.0
2007-11-16 05:55:00,83.029,83.038,82.91,82.921,73600000.0
2007-11-16 06:00:00,82.921,82.927,82.9,82.908,74000000.0
2007-11-16 06:05:00,82.906,82.985,82.898,82.985,64000000.0
2007-11-16 06:10:00,82.982,82.984,82.953,82.953,90000000.0
2007-11-16 06:15:00,82.934,82.966,82.852,82.957,63400000.0
2007-11-16 06:20:00,82.949,82.98,82.872,82.98,67200000.0
2007-11-16 06:25:00,82.992,83.038,82.991,83.038,71400000.0
2007-11-16 06:30:00,83.033,83.061,83.029,83.057,102400000.0
2007-11-16 06:35:00,83.045,83.146,83.045,83.13,68800000.0
2007-11-16 06:40:00,83.162,83.162,83.108,83.108,67000000.0
2007-11-16 06:45:00,83.116,83.134,83.053,83.053,67200000.0
2007-11-16 06:50:00,83.055,83.055,82.993,83.019,68800000.0
2007-11-16 06:55:00,83.03,83.156,83.016,83.107,73600000.0
2007-11-16 07:00:00,83.11,83.136,83.074,83.136,64400000.0
2007-11-16 07:05:00,83.125,83.143,83.065,83.077,82000000.0
2007-11-16 07:10:00,83.065,83.069,83.027,83.029,68800000.0
2007-11-16 07:15:00,83.031,83.055,83.028,83.045,62400000.0
2007-11-16 07:20:00,83.058,83.058,82.941,82.944,61800000.0
2007-11-16 07:25:00,82.932,83.019,82.932,83.003,69800000.0
2007-11-16 07:30:00,83.004,83.079,83.004,83.074,63400000.0
2007-11-16 07:35:00,83.088,83.174,83.088,83.168,78400000.0
2007-11-16 07:40:00,83.18,83.186,83.147,83.169,102800000.0
2007-11-16 07:45:00,83.183,83.221,83.116,83.203,72000000.0
2007-11-16 07:50:00,83.209,83.226,83.154,83.154,90600000.0
2007-11-16 07:55:00,83.149,83.202,83.147,83.177,92800000.0
2007-11-16 08:00:00,83.186,83.222,83.178,83.19,64000000.0
2007-11-16 08:05:00,83.188,83.235,83.186,83.235,67200000.0
2007-11-16 08:10:00,83.237,83.324,83.22,83.317,91200000.0
2007-11-16 08:15:00,83.323,83.384,83.314,83.332,63800000.0
2007-11-16 08:20:00,83.349,83.372,83.281,83.29,68200000.0
2007-11-16 08:25:00,83.291,83.298,83.226,83.235,60600000.0
2007-11-16 08:30:00,83.243,83.245,83.115,83.115,92800000.0
2007-11-16 08:35:00,83.112,83.157,83.09,83.157,111200000.0
2007-11-16 08:40:00,83.172,83.196,83.144,83.175,86800000.0
2007-11-16 08:45:00,83.193,83.263,83.184,83.249,78400000.0
2007-11-16 08:50:00,83.235,83.242,83.166,83.169,147600000.0
2007-11-16 08:55:00,83.165,83.214,83.122,83.145,108600000.0
2007-11-16 09:00:00,83.129,83.13,83.044,83.075,121600000.0
2007-11-16 09:05:00,83.078,83.214,83.078,83.211,127400000.0
2007-11-16 09:10:00,83.211,83.297,83.211,83.27,92800000.0
2007-11-16 09:15:00,83.25,83.252,83.006,83.008,295200000.0
2007-11-16 09:20:00,82.994,83.008,82.83,82.937,276000000.0
2007-11-16 09:25:00,82.948,83.195,82.948,83.195,169000000.0
2007-11-16 09:30:00,83.249,83.276,83.232,83.243,134200000.0
2007-11-16 09:35:00,83.222,83.239,83.178,83.197,187600000.0
2007-11-16 09:40:00,83.198,83.445,83.198,83.445,206400000.0
2007-11-16 09:45:00,83.414,83.422,83.353,83.372,88000000.0
2007-11-16 09:50:00,83.398,83.478,83.398,83.478,172600000.0
2007-11-16 09:55:00,83.496,83.521,83.437,83.494,175800000.0
2007-11-16 10:00:00,83.51,83.577,83.491,83.519,201000000.0
2007-11-16 10:05:00,83.533,83.533,83.319,83.339,176800000.0
2007-11-16 10:10:00,83.342,83.366,83.132,83.137,233400000.0
2007-11-16 10:15:00,83.219,83.319,83.154,83.228,148000000.0
2007-11-16 10:20:00,83.264,83.275,83.165,83.27,143200000.0
2007-11-16 10:25:00,83.272,83.451,83.243,83.432,258000000.0
2007-11-16 10:30:00,83.428,83.567,83.417,83.426,159000000.0
2007-11-16 10:35:00,83.367,83.371,83.328,83.37,86200000.0
2007-11-16 10:40:00,83.363,83.415,83.331,83.391,156000000.0
2007-11-16 10:45:00,83.374,83.392,83.297,83.335,140800000.0
2007-11-16 10:50:00,83.329,83.44,83.318,83.44,278200000.0
2007-11-16 10:55:00,83.436,83.501,83.382,83.49,209000000.0
2007-11-16 11:00:00,83.506,83.521,83.453,83.453,147600000.0
2007-11-16 11:05:00,83.455,83.481,83.431,83.473,194000000.0
2007-11-16 11:10:00,83.492,83.57,83.49,83.513,230600000.0
2007-11-16 11:15:00,83.528,83.54,83.513,83.536,212400000.0
2007-11-16 11:20:00,83.551,83.672,83.533,83.667,220200000.0
2007-11-16 11:25:00,83.681,83.705,83.629,83.7,158800000.0
2007-11-16 11:30:00,83.697,83.697,83.541,83.605,124200000.0
2007-11-16 11:35:00,83.617,83.653,83.617,83.628,140600000.0
2007-11-16 11:40:00,83.627,83.633,83.593,83.608,175400000.0
2007-11-16 11:45:00,83.597,83.635,83.592,83.599,172800000.0
2007-11-16 11:50:00,83.595,83.639,83.564,83.615,204200000.0
2007-11-16 11:55:00,83.621,83.621,83.561,83.561,223800000.0
2007-11-16 12:00:00,83.555,83.555,83.415,83.454,143200000.0
2007-11-16 12:05:00,83.442,83.442,83.337,83.387,128000000.0
2007-11-16 12:10:00,83.385,83.515,83.379,83.391,99000000.0
2007-11-16 12:15:00,83.391,83.472,83.389,83.454,158400000.0
2007-11-16 12:20:00,83.461,83.484,83.381,83.484,191200000.0
2007-11-16 12:25:00,83.48,83.481,83.319,83.326,259000000.0
2007-11-16 12:30:00,83.385,83.389,83.28,83.327,212000000.0
2007-11-16 12:35:00,83.375,83.429,83.375,83.419,125600000.0
2007-11-16 12:40:00,83.399,83.399,83.205,83.282,120400000.0
2007-11-16 12:45:00,83.252,83.354,83.252,83.305,159400000.0
2007-11-16 12:50:00,83.31,83.448,83.31,83.438,86800000.0
2007-11-16 12:55:00,83.434,83.449,83.379,83.399,91600000.0
2007-11-16 13:00:00,83.391,83.397,83.304,83.338,75600000.0
2007-11-16 13:05:00,83.344,83.355,83.314,83.355,103800000.0
2007-11-16 13:10:00,83.362,83.393,83.339,83.363,89400000.0
2007-11-16 13:15:00,83.347,83.406,83.324,83.402,120400000.0
2007-11-16 13:20:00,83.418,83.506,83.409,83.453,106600000.0
2007-11-16 13:25:00,83.45,83.515,83.45,83.501,139400000.0
2007-11-16 13:30:00,83.499,83.517,83.449,83.463,91200000.0
2007-11-16 13:35:00,83.449,83.449,83.38,83.381,139600000.0
2007-11-16 13:40:00,83.374,83.487,83.374,83.487,96000000.0
2007-11-16 13:45:00,83.48,83.513,83.477,83.502,102400000.0
2007-11-16 13:50:00,83.517,83.54,83.488,83.506,149800000.0
2007-11-16 13:55:00,83.519,83.578,83.498,83.578,120000000.0
2007-11-16 14:00:00,83.597,83.762,83.597,83.633,103400000.0
2007-11-16 14:05:00,83.644,83.718,83.632,83.717,91200000.0
2007-11-16 14:10:00,83.706,83.82,83.69,83.798,88000000.0
2007-11-16 14:15:00,83.82,83.893,83.815,83.815,128000000.0
2007-11-16 14:20:00,83.782,83.782,83.64,83.717,116800000.0
2007-11-16 14:25:00,83.712,83.782,83.694,83.782,67200000.0
2007-11-16 14:30:00,83.786,83.811,83.679,83.808,74600000.0
2007-11-16 14:35:00,83.834,83.854,83.754,83.837,65000000.0
2007-11-16 14:40:00,83.861,84.125,83.854,84.104,70400000.0
2007-11-16 14:45:00,84.091,84.114,83.903,83.939,70400000.0
2007-11-16 14:50:00,83.946,83.991,83.929,83.966,68800000.0
2007-11-16 14:55:00,83.972,83.976,83.859,83.87,67200000.0
2007-11-16 15:00:00,83.865,84.105,83.865,84.089,72000000.0
2007-11-16 15:05:00,84.111,84.247,84.049,84.185,60800000.0
2007-11-16 15:10:00,84.185,84.185,84.111,84.135,68800000.0
2007-11-16 15:15:00,84.142,84.142,84.087,84.108,73400000.0
2007-11-16 15:20:00,84.057,84.057,83.855,83.895,67200000.0
2007-11-16 15:25:00,83.89,83.945,83.877,83.934,70400000.0
2007-11-16 15:30:00,83.94,83.967,83.919,83.949,64400000.0
2007-11-16 15:35:00,83.92,83.993,83.895,83.993,73600000.0
2007-11-16 15:40:00,83.998,84.121,83.973,84.12,72000000.0
2007-11-16 15:45:00,84.096,84.121,84.056,84.121,58400000.0
2007-11-16 15:50:00,84.148,84.206,84.083,84.083,68000000.0
2007-11-16 15:55:00,84.068,84.171,84.05,84.163,65000000.0
2007-11-16 16:00:00,84.141,84.141,83.954,83.978,64000000.0
2007-11-16 16:05:00,83.949,83.949,83.81,83.825,65600000.0
2007-11-16 16:10:00,83.83,83.929,83.794,83.857,66600000.0
2007-11-16 16:15:00,83.812,83.884,83.779,83.831,67600000.0
2007-11-16 16:20:00,83.813,83.833,83.783,83.811,56400000.0
2007-11-16 16:25:00,83.836,83.929,83.836,83.898,68800000.0
2007-11-16 16:30:00,83.839,83.87,83.788,83.848,70800000.0
2007-11-16 16:35:00,83.807,83.807,83.671,83.705,64000000.0
2007-11-16 16:40:00,83.704,83.803,83.69,83.715,66400000.0
2007-11-16 16:45:00,83.701,83.744,83.658,83.683,67600000.0
2007-11-16 16:50:00,83.692,83.692,83.527,83.574,81600000.0
2007-11-16 16:55:00,83.567,83.628,83.474,83.474,68800000.0
2007-11-16 17:00:00,83.43,83.457,83.341,83.378,68800000.0
2007-11-16 17:05:00,83.385,83.452,83.353,83.38,73000000.0
2007-11-16 17:10:00,83.402,83.539,83.402,83.534,61800000.0
2007-11-16 17:15:00,83.521,83.649,83.459,83.644,64400000.0
2007-11-16 17:20:00,83.628,83.641,83.442,83.442,57600000.0
2007-11-16 17:25:00,83.454,83.482,83.302,83.332,65000000.0
2007-11-16 17:30:00,83.331,83.44,83.331,83.38,59200000.0
2007-11-16 17:35:00,83.371,83.402,83.351,83.375,68800000.0
2007-11-16 17:40:00,83.382,83.465,83.382,83.447,59200000.0
2007-11-16 17:45:00,83.439,83.439,83.301,83.301,65600000.0
2007-11-16 17:50:00,83.29,83.356,83.256,83.314,67600000.0
2007-11-16 17:55:00,83.311,83.458,83.227,83.435,62400000.0
2007-11-16 18:00:00,83.441,83.798,83.434,83.727,78800000.0
2007-11-16 18:05:00,83.668,83.69,83.575,83.581,67600000.0
2007-11-16 18:10:00,83.575,83.58,83.497,83.545,61200000.0
2007-11-16 18:15:00,83.525,83.729,83.5,83.729,67200000.0
2007-11-16 18:20:00,83.728,83.728,83.558,83.583,68200000.0
2007-11-16 18:25:00,83.59,83.594,83.504,83.509,64000000.0
2007-11-16 18:30:00,83.507,83.631,83.507,83.631,59200000.0
2007-11-16 18:35:00,83.634,83.773,83.63,83.754,70400000.0
2007-11-16 18:40:00,83.755,83.762,83.692,83.692,62400000.0
2007-11-16 18:45:00,83.674,83.693,83.604,83.693,61200000.0
2007-11-16 18:50:00,83.71,83.967,83.708,83.949,67000000.0
2007-11-16 18:55:00,83.943,83.945,83.817,83.843,67600000.0
2007-11-16 19:00:00,83.849,83.891,83.836,83.87,64000000.0
2007-11-16 19:05:00,83.866,84.028,83.86,84.028,72400000.0
2007-11-16 19:10:00,84.05,84.085,84.04,84.04,68200000.0
2007-11-16 19:15:00,84.046,84.296,84.046,84.259,71400000.0
2007-11-16 19:20:00,84.246,84.246,84.057,84.116,73600000.0
2007-11-16 19:25:00,84.132,84.154,84.101,84.105,64000000.0
2007-11-16 19:30:00,84.09,84.09,83.869,83.944,64400000.0
2007-11-16 19:35:00,83.917,83.917,83.739,83.742,73600000.0
2007-11-16 19:40:00,83.749,83.804,83.715,83.72,72000000.0
2007-11-16 19:45:00,83.694,83.725,83.575,83.682,64000000.0
2007-11-16 19:50:00,83.715,83.853,83.683,83.833,62400000.0
2007-11-16 19:55:00,83.79,83.79,83.689,83.713,65600000.0
2007-11-16 20:00:00,83.708,83.764,83.647,83.654,64000000.0
2007-11-16 20:05:00,83.629,83.696,83.621,83.69,62400000.0
2007-11-16 20:10:00,83.7,83.7,83.628,83.68,68200000.0
2007-11-16 20:15:00,83.679,83.737,83.67,83.736,60800000.0
2007-11-16 20:20:00,83.739,83.758,83.694,83.694,61800000.0
2007-11-16 20:25:00,83.676,83.676,83.506,83.572,70200000.0
2007-11-16 20:30:00,83.558,83.688,83.558,83.663,73600000.0
2007-11-16 20:35:00,83.649,83.694,83.601,83.601,72400000.0
2007-11-16 20:40:00,83.603,83.738,83.598,83.733,56000000.0
2007-11-16 20:45:00,83.735,83.778,83.691,83.771,61200000.0
2007-11-16 20:50:00,83.771,83.776,83.711,83.731,57000000.0
2007-11-16 20:55:00,83.729,83.739,83.692,83.721,72000000.0
2007-11-16 21:00:00,83.72,83.734,83.628,83.643,60800000.0
2007-11-16 21:05:00,83.666,83.702,83.664,83.676,72000000.0
2007-11-16 21:10:00,83.666,83.666,83.601,83.611,69800000.0
2007-11-16 21:15:00,83.599,83.603,83.543,83.543,68800000.0
2007-11-16 21:20:00,83.526,83.625,83.526,83.584,64400000.0
2007-11-16 21:25:00,83.58,83.646,83.548,83.646,65600000.0
2007-11-16 21:30:00,83.636,83.649,83.581,83.581,52200000.0
2007-11-16 21:35:00,83.583,83.595,83.465,83.512,70400000.0
2007-11-16 21:40:00,83.506,83.568,83.498,83.539,53800000.0
2007-11-16 21:45:00,83.532,83.562,83.463,83.549,62400000.0
2007-11-16 21:50:00,83.566,83.589,83.527,83.539,65600000.0
2007-11-16 21:55:00,83.518,83.585,83.443,83.585,56000000.0
2007-11-16 22:00:00,83.586,83.637,83.48,83.48,62400000.0
2007-11-16 22:05:00,83.534,83.648,83.532,83.631,63400000.0
2007-11-16 22:10:00,83.623,83.644,83.591,83.612,62800000.0
2007-11-16 22:15:00,83.624,83.652,83.562,83.562,62400000.0
2007-11-16 22:20:00,83.594,83.62,83.59,83.598,64000000.0
2007-11-16 22:25:00,83.618,83.659,83.554,83.626,59600000.0
2007-11-16 22:30:00,83.579,83.621,83.579,83.604,62400000.0
2007-11-16 22:35:00,83.606,83.623,83.573,83.606,57600000.0
2007-11-16 22:40:00,83.598,83.658,83.539,83.657,60800000.0
2007-11-16 22:45:00,83.667,83.807,83.633,83.807,65600000.0
2007-11-16 22:50:00,83.807,83.842,83.805,83.811,62200000.0
2007-11-16 22:55:00,83.826,83.826,83.765,83.786,54400000.0
2007-11-16 23:00:00,83.799,83.825,83.785,83.821,67000000.0
2007-11-16 23:05:00,83.811,83.811,83.751,83.781,60800000.0
2007-11-16 23:10:00,83.789,83.809,83.762,83.789,70400000.0
2007-11-16 23:15:00,83.791,83.858,83.789,83.846,50600000.0
2007-11-16 23:20:00,83.833,83.939,83.826,83.916,60800000.0
2007-11-16 23:25:00,83.912,83.919,83.821,83.896,67200000.0
2007-11-16 23:30:00,83.909,83.974,83.895,83.967,62400000.0
2007-11-16 23:35:00,83.958,83.976,83.875,83.959,64000000.0
2007-11-16 23:40:00,83.959,84.049,83.941,83.977,64400000.0
2007-11-16 23:45:00,83.953,83.959,83.912,83.932,61800000.0
2007-11-16 23:50:00,83.945,84.02,83.945,84.016,62800000.0
2007-11-16 23:55:00,84.013,84.122,83.987,84.07,64000000.0
2007-11-19 00:00:00,84.109,84.13,83.899,84.061,63800000.0
2007-11-19 00:05:00,84.042,84.042,83.979,83.999,64000000.0
2007-11-19 00:10:00,83.988,84.009,83.972,83.98,56400000.0
2007-11-19 00:15:00,83.991,84.056,83.979,84.006,61600000.0
2007-11-19 00:20:00,83.999,84.031,83.943,83.978,79200000.0
2007-11-19 00:25:00,83.969,83.969,83.892,83.952,44800000.0
2007-11-19 00:30:00,83.943,84.011,83.938,84.011,65600000.0
2007-11-19 00:35:00,84.019,84.123,84.016,84.117,60200000.0
2007-11-19 00:40:00,84.11,84.113,84.039,84.074,68200000.0
2007-11-19 00:45:00,84.053,84.055,84.0,84.003,54400000.0
2007-11-19 00:50:00,84.005,84.037,83.978,83.997,62400000.0
2007-11-19 00:55:00,84.0,84.026,83.915,84.016,64000000.0
2007-11-19 01:00:00,84.032,84.032,83.934,83.934,47400000.0
2007-11-19 01:05:00,83.938,83.948,83.831,83.941,55400000.0
2007-11-19 01:10:00,83.939,83.968,83.936,83.948,53800000.0
2007-11-19 01:15:00,83.947,84.002,83.934,84.0,54400000.0
2007-11-19 01:20:00,84.0,84.056,84.0,84.056,67200000.0
2007-11-19 01:25:00,84.062,84.1,84.057,84.086,65600000.0
2007-11-19 01:30:00,84.065,84.34,84.065,84.126,65600000.0
2007-11-19 01:35:00,84.162,84.184,84.083,84.113,59000000.0
2007-11-19 01:40:00,84.108,84.14,84.079,84.132,52800000.0
2007-11-19 01:45:00,84.12,84.14,84.102,84.118,57600000.0
2007-11-19 01:50:00,84.106,84.192,84.098,84.192,62400000.0
2007-11-19 01:55:00,84.191,84.195,84.089,84.098,76200000.0
2007-11-19 02:00:00,84.094,84.163,84.094,84.154,68800000.0
2007-11-19 02:05:00,84.167,84.219,84.164,84.18,61800000.0
2007-11-19 02:10:00,84.178,84.378,84.178,84.377,57600000.0
2007-11-19 02:15:00,84.375,84.508,84.37,84.443,52800000.0
2007-11-19 02:20:00,84.415,84.471,84.328,84.407,59200000.0
2007-11-19 02:25:00,84.392,84.393,84.289,84.289,57000000.0
2007-11-19 02:30:00,84.307,84.344,84.307,84.336,58000000.0
2007-11-19 02:35:00,84.329,84.329,84.285,84.289,67200000.0
2007-11-19 02:40:00,84.298,84.349,84.283,84.345,54800000.0
2007-11-19 02:45:00,84.342,84.414,84.34,84.385,54400000.0
2007-11-19 02:50:00,84.382,84.395,84.31,84.392,56400000.0
2007-11-19 02:55:00,84.398,84.398,84.313,84.313,48000000.0
2007-11-19 03:00:00,84.301,84.333,84.218,84.333,64400000.0
2007-11-19 03:05:00,84.334,84.334,84.256,84.275,61800000.0
2007-11-19 03:10:00,84.278,84.286,84.22,84.223,54400000.0
2007-11-19 03:15:00,84.233,84.233,84.194,84.217,68800000.0
2007-11-19 03:20:00,84.205,84.296,84.188,84.292,60800000.0
2007-11-19 03:25:00,84.287,84.32,84.278,84.281,65000000.0
2007-11-19 03:30:00,84.263,84.263,84.194,84.252,45200000.0
2007-11-19 03:35:00,84.249,84.26,84.191,84.247,64000000.0
2007-11-19 03:40:00,84.234,84.292,84.221,84.292,53800000.0
2007-11-19 03:45:00,84.299,84.355,84.299,84.355,51200000.0
2007-11-19 03:50:00,84.341,84.405,84.336,84.386,56000000.0
2007-11-19 03:55:00,84.384,84.392,84.315,84.315,60200000.0
2007-11-19 04:00:00,84.313,84.334,84.289,84.305,64000000.0
2007-11-19 04:05:00,84.307,84.315,84.263,84.266,62400000.0
2007-11-19 04:10:00,84.254,84.254,84.185,84.198,62400000.0
2007-11-19 04:15:00,84.206,84.206,84.139,84.158,64400000.0
2007-11-19 04:20:00,84.165,84.181,84.071,84.152,64000000.0
2007-11-19 04:25:00,84.167,84.176,84.12,84.152,61800000.0
2007-11-19 04:30:00,84.141,84.156,84.001,84.088,67600000.0
2007-11-19 04:35:00,84.091,84.097,84.045,84.059,61200000.0
2007-11-19 04:40:00,84.056,84.108,83.983,84.108,51600000.0
2007-11-19 04:45:00,84.121,84.148,84.101,84.119,70200000.0
2007-11-19 04:50:00,84.12,84.145,84.112,84.117,53600000.0
2007-11-19 04:55:00,84.114,84.117,84.077,84.077,67200000.0
2007-11-19 05:00:00,84.06,84.081,84.008,84.016,54400000.0
2007-11-19 05:05:00,83.998,83.998,83.91,83.946,62400000.0
2007-11-19 05:10:00,83.943,83.991,83.901,83.991,57000000.0
2007-11-19 05:15:00,83.997,84.014,83.946,83.965,60200000.0
2007-11-19 05:20:00,83.935,83.951,83.845,83.889,57600000.0
2007-11-19 05:25:00,83.893,83.941,83.864,83.937,62400000.0
2007-11-19 05:30:00,83.929,84.026,83.925,84.026,59200000.0
2007-11-19 05:35:00,84.013,84.018,83.946,83.961,64000000.0
2007-11-19 05:40:00,83.966,84.013,83.943,84.005,62400000.0
2007-11-19 05:45:00,84.004,84.046,84.003,84.045,62200000.0
2007-11-19 05:50:00,84.051,84.127,84.048,84.127,64000000.0
2007-11-19 05:55:00,84.058,84.177,84.058,84.15,62800000.0
2007-11-19 06:00:00,84.158,84.158,84.059,84.076,56000000.0
2007-11-19 06:05:00,84.079,84.123,84.066,84.123,64400000.0
2007-11-19 06:10:00,84.122,84.136,84.039,84.124,62800000.0
2007-11-19 06:15:00,84.123,84.141,84.07,84.135,60800000.0
2007-11-19 06:20:00,84.129,84.13,84.04,84.04,70400000.0
2007-11-19 06:25:00,84.041,84.045,84.014,84.036,53200000.0
2007-11-19 06:30:00,84.034,84.035,83.993,84.019,57600000.0
2007-11-19 06:35:00,84.024,84.03,84.0,84.0,64400000.0
2007-11-19 06:40:00,84.0,84.026,83.977,83.994,68200000.0
2007-11-19 06:45:00,84.021,84.026,83.989,84.008,64000000.0
2007-11-19 06:50:00,84.008,84.015,83.996,83.996,72400000.0
2007-11-19 06:55:00,83.997,83.997,83.947,83.957,60800000.0
2007-11-19 07:00:00,83.949,83.976,83.938,83.938,72000000.0
2007-11-19 07:05:00,83.94,83.946,83.923,83.945,57600000.0
2007-11-19 07:10:00,83.957,84.004,83.925,84.004,61200000.0
2007-11-19 07:15:00,84.009,84.077,84.009,84.044,55400000.0
2007-11-19 07:20:00,84.056,84.059,83.939,83.946,72000000.0
2007-11-19 07:25:00,83.929,83.932,83.761,83.792,71800000.0
2007-11-19 07:30:00,83.802,83.997,83.802,83.966,69800000.0
2007-11-19 07:35:00,83.97,84.024,83.917,83.961,61800000.0
2007-11-19 07:40:00,83.946,84.015,83.946,84.009,60200000.0
2007-11-19 07:45:00,84.003,84.02,83.993,83.993,68800000.0
2007-11-19 07:50:00,83.98,83.98,83.843,83.88,62400000.0
2007-11-19 07:55:00,83.878,83.938,83.859,83.937,64000000.0
2007-11-19 08:00:00,83.936,83.942,83.882,83.916,66000000.0
2007-11-19 08:05:00,83.918,83.923,83.881,83.91,55400000.0
2007-11-19 08:10:00,83.895,83.959,83.895,83.955,63400000.0
2007-11-19 08:15:00,83.957,83.963,83.915,83.922,72000000.0
2007-11-19 08:20:00,83.93,83.969,83.921,83.969,74000000.0
2007-11-19 08:25:00,83.962,83.962,83.922,83.948,64000000.0
2007-11-19 08:30:00,83.929,83.95,83.882,83.933,63400000.0
2007-11-19 08:35:00,83.933,83.939,83.769,83.769,74800000.0
2007-11-19 08:40:00,83.765,83.841,83.749,83.827,71800000.0
2007-11-19 08:45:00,83.827,83.842,83.806,83.815,68800000.0
2007-11-19 08:50:00,83.817,83.838,83.809,83.81,70800000.0
2007-11-19 08:55:00,83.811,83.823,83.779,83.804,64000000.0
2007-11-19 09:00:00,83.816,83.834,83.783,83.803,67600000.0
2007-11-19 09:05:00,83.792,83.808,83.758,83.794,67600000.0
2007-11-19 09:10:00,83.782,83.782,83.651,83.653,60600000.0
2007-11-19 09:15:00,83.653,83.727,83.628,83.727,61800000.0
2007-11-19 09:20:00,83.701,83.775,83.696,83.756,70200000.0
2007-11-19 09:25:00,83.77,83.934,83.77,83.927,59200000.0
2007-11-19 09:30:00,83.933,84.064,83.919,84.064,64200000.0
2007-11-19 09:35:00,84.085,84.143,83.938,83.985,68800000.0
2007-11-19 09:40:00,83.99,83.994,83.968,83.983,66600000.0
2007-11-19 09:45:00,83.977,83.977,83.932,83.97,60800000.0
2007-11-19 09:50:00,83.967,84.032,83.953,84.028,67200000.0
2007-11-19 09:55:00,84.024,84.025,83.931,84.013,77800000.0
2007-11-19 10:00:00,84.006,84.006,83.738,83.815,62400000.0
2007-11-19 10:05:00,83.815,83.928,83.815,83.884,67600000.0
2007-11-19 10:10:00,83.897,84.027,83.895,84.027,65000000.0
2007-11-19 10:15:00,84.029,84.034,83.938,83.963,59200000.0
2007-11-19 10:20:00,83.972,83.975,83.913,83.921,69200000.0
2007-11-19 10:25:00,83.919,83.95,83.908,83.945,59200000.0
2007-11-19 10:30:00,83.937,83.956,83.926,83.952,65600000.0
2007-11-19 10:35:00,83.942,83.942,83.806,83.843,57000000.0
2007-11-19 10:40:00,83.853,83.952,83.849,83.93,64800000.0
2007-11-19 10:45:00,83.908,83.946,83.905,83.922,61800000.0
2007-11-19 10:50:00,83.932,83.975,83.897,83.916,73600000.0
2007-11-19 10:55:00,83.917,83.929,83.784,83.85,68800000.0
2007-11-19 11:00:00,83.845,83.924,83.84,83.908,67000000.0
2007-11-19 11:05:00,83.899,83.92,83.854,83.907,81000000.0
2007-11-19 11:10:00,83.923,83.94,83.881,83.939,66600000.0
2007-11-19 11:15:00,83.948,84.007,83.946,83.995,65600000.0
2007-11-19 11:20:00,84.005,84.051,83.996,84.043,64000000.0
2007-11-19 11:25:00,84.015,84.015,83.9,83.93,72000000.0
2007-11-19 11:30:00,83.931,83.974,83.913,83.968,68800000.0
2007-11-19 11:35:00,83.966,83.999,83.961,83.985,57000000.0
2007-11-19 11:40:00,83.953,83.953,83.753,83.779,67200000.0
2007-11-19 11:45:00,83.783,83.857,83.746,83.842,67600000.0
2007-11-19 11:50:00,83.842,83.848,83.737,83.739,65000000.0
2007-11-19 11:55:00,83.751,83.783,83.688,83.783,63400000.0
2007-11-19 12:00:00,83.77,83.773,83.574,83.603,65600000.0
2007-11-19 12:05:00,83.603,83.62,83.393,83.393,67600000.0
2007-11-19 12:10:00,83.396,83.521,83.393,83.493,58600000.0
2007-11-19 12:15:00,83.504,83.562,83.468,83.561,72400000.0
2007-11-19 12:20:00,83.563,83.602,83.55,83.582,71800000.0
2007-11-19 12:25:00,83.56,83.622,83.53,83.618,64000000.0
2007-11-19 12:30:00,83.602,83.77,83.585,83.743,70800000.0
2007-11-19 12:35:00,83.732,83.732,83.62,83.662,67200000.0
2007-11-19 12:40:00,83.649,83.765,83.635,83.765,73600000.0
2007-11-19 12:45:00,83.759,83.839,83.738,83.81,69200000.0
2007-11-19 12:50:00,83.81,83.812,83.754,83.807,60800000.0
2007-11-19 12:55:00,83.815,83.907,83.815,83.83,72400000.0
2007-11-19 13:00:00,83.819,83.845,83.781,83.791,67600000.0
2007-11-19 13:05:00,83.784,83.784,83.531,83.605,68800000.0
2007-11-19 13:10:00,83.626,83.697,83.602,83.665,70400000.0
2007-11-19 13:15:00,83.679,83.717,83.655,83.669,69200000.0
2007-11-19 13:20:00,83.654,83.712,83.636,83.712,65000000.0
2007-11-19 13:25:00,83.701,83.701,83.433,83.54,75200000.0
2007-11-19 13:30:00,83.558,83.699,83.558,83.639,67600000.0
2007-11-19 13:35:00,83.658,83.665,83.595,83.643,116600000.0
2007-11-19 13:40:00,83.636,83.65,83.544,83.553,127400000.0
2007-11-19 13:45:00,83.571,83.587,83.539,83.541,88000000.0
2007-11-19 13:50:00,83.532,83.532,83.49,83.502,92000000.0
2007-11-19 13:55:00,83.485,83.541,83.47,83.541,104200000.0
2007-11-19 14:00:00,83.556,83.649,83.556,83.624,120000000.0
2007-11-19 14:05:00,83.616,83.616,83.561,83.588,149800000.0
2007-11-19 14:10:00,83.583,83.653,83.583,83.607,102400000.0
2007-11-19 14:15:00,83.605,83.664,83.592,83.66,94800000.0
2007-11-19 14:20:00,83.67,83.693,83.657,83.673,138600000.0
2007-11-19 14:25:00,83.659,83.69,83.644,83.651,91000000.0
2007-11-19 14:30:00,83.642,83.677,83.635,83.637,141600000.0
2007-11-19 14:35:00,83.639,83.669,83.572,83.576,107200000.0
2007-11-19 14:40:00,83.572,83.658,83.572,83.634,118800000.0
2007-11-19 14:45:00,83.654,83.724,83.654,83.724,87800000.0
2007-11-19 14:50:00,83.728,83.769,83.682,83.709,103800000.0
2007-11-19 14:55:00,83.716,83.731,83.641,83.641,75200000.0
2007-11-19 15:00:00,83.641,83.667,83.623,83.652,90600000.0
2007-11-19 15:05:00,83.65,83.726,83.65,83.673,86800000.0
2007-11-19 15:10:00,83.67,83.675,83.606,83.608,159400000.0
2007-11-19 15:15:00,83.621,83.681,83.619,83.681,119400000.0
2007-11-19 15:20:00,83.704,83.722,83.644,83.659,126200000.0
2007-11-19 15:25:00,83.669,83.68,83.551,83.637,213200000.0
2007-11-19 15:30:00,83.556,83.792,83.545,83.784,259200000.0
2007-11-19 15:35:00,83.78,83.832,83.777,83.791,192000000.0
2007-11-19 15:40:00,83.785,83.802,83.726,83.743,158400000.0
2007-11-19 15:45:00,83.763,83.779,83.708,83.719,98600000.0
2007-11-19 15:50:00,83.721,83.772,83.705,83.772,128000000.0
2007-11-19 15:55:00,83.778,83.811,83.768,83.809,144400000.0
2007-11-19 16:00:00,83.801,83.801,83.73,83.73,224400000.0
2007-11-19 16:05:00,83.715,83.716,83.63,83.712,204600000.0
2007-11-19 16:10:00,83.727,83.727,83.649,83.664,172800000.0
2007-11-19 16:15:00,83.681,83.7,83.671,83.683,175400000.0
2007-11-19 16:20:00,83.674,83.674,83.6,83.65,140200000.0
2007-11-19 16:25:00,83.628,83.686,83.611,83.68,125000000.0
2007-11-19 16:30:00,83.684,83.726,83.672,83.673,160000000.0
2007-11-19 16:35:00,83.672,83.718,83.63,83.638,222000000.0
2007-11-19 16:40:00,83.611,83.627,83.507,83.611,212200000.0
2007-11-19 16:45:00,83.609,83.681,83.609,83.676,228400000.0
2007-11-19 16:50:00,83.662,83.698,83.629,83.698,196000000.0
2007-11-19 16:55:00,83.696,83.703,83.631,83.634,148000000.0
2007-11-19 17:00:00,83.604,83.604,83.53,83.578,209000000.0
2007-11-19 17:05:00,83.576,83.585,83.461,83.513,276800000.0
2007-11-19 17:10:00,83.514,83.514,83.371,83.437,140600000.0
2007-11-19 17:15:00,83.435,83.435,83.347,83.376,157600000.0
2007-11-19 17:20:00,83.387,83.409,83.308,83.36,88000000.0
2007-11-19 17:25:00,83.342,83.452,83.327,83.414,158800000.0
2007-11-19 17:30:00,83.402,83.414,83.259,83.273,257200000.0
2007-11-19 17:35:00,83.278,83.288,83.214,83.25,143400000.0
2007-11-19 17:40:00,83.243,83.243,83.15,83.18,148200000.0
2007-11-19 17:45:00,83.177,83.245,83.167,83.233,233400000.0
2007-11-19 17:50:00,83.226,83.233,83.146,83.146,177600000.0
2007-11-19 17:55:00,83.121,83.176,83.099,83.176,200400000.0
2007-11-19 18:00:00,83.165,83.165,83.057,83.058,176800000.0
2007-11-19 18:05:00,83.053,83.1,83.029,83.029,172200000.0
2007-11-19 18:10:00,83.042,83.051,82.991,83.005,88000000.0
2007-11-19 18:15:00,83.014,83.153,83.011,83.153,205600000.0
2007-11-19 18:20:00,83.163,83.249,83.154,83.246,188600000.0
2007-11-19 18:25:00,83.264,83.285,83.086,83.087,136000000.0
2007-11-19 18:30:00,83.087,83.145,83.054,83.138,169600000.0
2007-11-19 18:35:00,83.137,83.176,83.057,83.163,274400000.0
2007-11-19 18:40:00,83.188,83.297,83.188,83.261,295400000.0
2007-11-19 18:45:00,83.263,83.263,83.105,83.121,92800000.0
2007-11-19 18:50:00,83.11,83.124,83.081,83.081,127600000.0
2007-11-19 18:55:00,83.076,83.095,82.983,83.031,120400000.0
2007-11-19 19:00:00,82.987,83.095,82.936,83.067,108800000.0
2007-11-19 19:05:00,83.104,83.159,83.084,83.154,148200000.0
2007-11-19 19:10:00,83.163,83.242,83.163,83.226,73600000.0
2007-11-19 19:15:00,83.227,83.247,83.188,83.199,86400000.0
2007-11-19 19:20:00,83.188,83.188,83.131,83.188,110400000.0
2007-11-19 19:25:00,83.194,83.217,83.116,83.136,92800000.0
2007-11-19 19:30:00,83.14,83.141,82.993,82.995,59600000.0
2007-11-19 19:35:00,82.998,83.092,82.994,83.087,69200000.0
2007-11-19 19:40:00,83.079,83.14,83.079,83.134,64000000.0
2007-11-19 19:45:00,83.135,83.166,83.106,83.166,91200000.0
2007-11-19 19:50:00,83.148,83.152,83.082,83.084,67600000.0
2007-11-19 19:55:00,83.067,83.106,83.042,83.106,63400000.0
2007-11-19 20:00:00,83.15,83.214,83.017,83.017,92800000.0
2007-11-19 20:05:00,83.009,83.031,82.959,83.005,91200000.0
2007-11-19 20:10:00,82.998,83.03,82.784,82.88,72000000.0
2007-11-19 20:15:00,82.912,82.927,82.763,82.795,102400000.0
2007-11-19 20:20:00,82.745,82.794,82.718,82.794,78800000.0
2007-11-19 20:25:00,82.808,82.85,82.808,82.848,63400000.0
2007-11-19 20:30:00,82.856,82.861,82.785,82.785,70400000.0
2007-11-19 20:35:00,82.784,82.79,82.729,82.756,61800000.0
2007-11-19 20:40:00,82.758,82.771,82.692,82.702,62800000.0
2007-11-19 20:45:00,82.708,82.725,82.687,82.688,68800000.0
2007-11-19 20:50:00,82.696,82.708,82.665,82.665,81600000.0
2007-11-19 20:55:00,82.686,82.694,82.585,82.605,64000000.0
2007-11-19 21:00:00,82.684,82.73,82.667,82.726,73600000.0
2007-11-19 21:05:00,82.712,82.798,82.697,82.798,68800000.0
2007-11-19 21:10:00,82.818,82.871,82.81,82.87,67200000.0
2007-11-19 21:15:00,82.852,82.875,82.796,82.875,67200000.0
2007-11-19 21:20:00,82.848,82.914,82.848,82.9,68800000.0
2007-11-19 21:25:00,82.908,82.913,82.882,82.892,102200000.0
2007-11-19 21:30:00,82.892,82.958,82.888,82.895,72000000.0
2007-11-19 21:35:00,82.893,82.893,82.77,82.858,66600000.0
2007-11-19 21:40:00,82.856,83.14,82.851,83.114,64000000.0
2007-11-19 21:45:00,83.109,83.13,83.064,83.124,89600000.0
2007-11-19 21:50:00,83.135,83.147,82.994,82.994,64400000.0
2007-11-19 21:55:00,82.989,82.989,82.946,82.951,73600000.0
2007-11-19 22:00:00,82.948,82.958,82.836,82.846,73600000.0
2007-11-19 22:05:00,82.833,82.893,82.833,82.853,69200000.0
2007-11-19 22:10:00,82.834,82.842,82.784,82.833,62400000.0
2007-11-19 22:15:00,82.841,82.913,82.839,82.887,55400000.0
2007-11-19 22:20:00,82.873,82.915,82.815,82.915,60600000.0
2007-11-19 22:25:00,82.912,83.027,82.879,83.013,67200000.0
2007-11-19 22:30:00,82.964,82.964,82.82,82.858,65600000.0
2007-11-19 22:35:00,82.858,82.863,82.827,82.843,86800000.0
2007-11-19 22:40:00,82.829,82.835,82.778,82.778,75200000.0
2007-11-19 22:45:00,82.749,82.759,82.711,82.711,68800000.0
2007-11-19 22:50:00,82.712,82.797,82.707,82.797,57600000.0
2007-11-19 22:55:00,82.809,82.834,82.787,82.789,80000000.0
2007-11-19 23:00:00,82.789,82.789,82.701,82.756,76800000.0
2007-11-19 23:05:00,82.738,82.758,82.719,82.737,92600000.0
2007-11-19 23:10:00,82.732,82.732,82.671,82.689,64000000.0
2007-11-19 23:15:00,82.689,82.69,82.62,82.623,65600000.0
2007-11-19 23:20:00,82.626,82.653,82.536,82.636,65000000.0
2007-11-19 23:25:00,82.632,82.669,82.602,82.666,68800000.0
2007-11-19 23:30:00,82.666,82.735,82.666,82.696,75000000.0
2007-11-19 23:35:00,82.698,82.734,82.68,82.725,64000000.0
2007-11-19 23:40:00,82.72,82.727,82.686,82.721,83200000.0
2007-11-19 23:45:00,82.709,82.733,82.64,82.689,70400000.0
2007-11-19 23:50:00,82.684,82.734,82.682,82.734,60800000.0
2007-11-19 23:55:00,82.725,82.739,82.61,82.685,64400000.0
2007-11-20 00:00:00,82.686,82.686,82.609,82.645,64000000.0
2007-11-20 00:05:00,82.659,82.697,82.622,82.645,46400000.0
2007-11-20 00:10:00,82.668,82.668,82.482,82.482,60800000.0
2007-11-20 00:15:00,82.481,82.481,82.407,82.422,55400000.0
2007-11-20 00:20:00,82.449,82.474,82.396,82.404,70400000.0
2007-11-20 00:25:00,82.422,82.436,82.331,82.331,78800000.0
2007-11-20 00:30:00,82.31,82.346,82.205,82.33,68200000.0
2007-11-20 00:35:00,82.325,82.459,82.325,82.448,68200000.0
2007-11-20 00:40:00,82.391,82.548,82.386,82.521,72000000.0
2007-11-20 00:45:00,82.546,82.566,82.45,82.467,63400000.0
2007-11-20 00:50:00,82.5,82.613,82.499,82.579,59200000.0
2007-11-20 00:55:00,82.557,82.64,82.55,82.634,62800000.0
2007-11-20 01:00:00,82.629,82.629,82.461,82.461,60800000.0
2007-11-20 01:05:00,82.492,82.527,82.446,82.458,67200000.0
2007-11-20 01:10:00,82.44,82.475,82.439,82.471,67200000.0
2007-11-20 01:15:00,82.479,82.518,82.465,82.511,71400000.0
2007-11-20 01:20:00,82.519,82.553,82.519,82.524,60800000.0
2007-11-20 01:25:00,82.519,82.527,82.499,82.514,58000000.0
2007-11-20 01:30:00,82.515,82.669,82.505,82.669,68200000.0
2007-11-20 01:35:00,82.662,82.718,82.618,82.718,60800000.0
2007-11-20 01:40:00,82.721,82.793,82.641,82.719,55400000.0
2007-11-20 01:45:00,82.714,82.747,82.671,82.695,66600000.0
2007-11-20 01:50:00,82.661,82.666,82.588,82.634,73600000.0
2007-11-20 01:55:00,82.624,82.624,82.505,82.523,54400000.0
2007-11-20 02:00:00,82.52,82.528,82.477,82.509,75000000.0
2007-11-20 02:05:00,82.518,82.556,82.427,82.442,62400000.0
2007-11-20 02:10:00,82.465,82.599,82.465,82.593,57600000.0
2007-11-20 02:15:00,82.603,82.663,82.597,82.626,62800000.0
2007-11-20 02:20:00,82.623,82.641,82.602,82.63,52800000.0
2007-11-20 02:25:00,82.609,82.619,82.575,82.586,57600000.0
2007-11-20 02:30:00,82.593,82.673,82.585,82.673,65600000.0
2007-11-20 02:35:00,82.688,82.72,82.652,82.703,59600000.0
2007-11-20 02:40:00,82.702,82.702,82.671,82.689,54400000.0
2007-11-20 02:45:00,82.688,82.696,82.621,82.678,64000000.0
2007-11-20 02:50:00,82.676,82.788,82.674,82.788,56200000.0
2007-11-20 02:55:00,82.806,82.806,82.758,82.791,46400000.0
2007-11-20 03:00:00,82.788,82.895,82.694,82.889,63400000.0
2007-11-20 03:05:00,82.88,82.88,82.767,82.767,62400000.0
2007-11-20 03:10:00,82.759,82.762,82.705,82.705,62400000.0
2007-11-20 03:15:00,82.669,82.669,82.618,82.65,72000000.0
2007-11-20 03:20:00,82.653,82.776,82.653,82.686,60200000.0
2007-11-20 03:25:00,82.674,82.698,82.639,82.669,66000000.0
2007-11-20 03:30:00,82.663,82.663,82.591,82.617,50600000.0
2007-11-20 03:35:00,82.611,82.653,82.518,82.575,71800000.0
2007-11-20 03:40:00,82.547,82.547,82.429,82.476,56000000.0
2007-11-20 03:45:00,82.467,82.583,82.461,82.568,57000000.0
2007-11-20 03:50:00,82.561,82.616,82.531,82.544,57000000.0
2007-11-20 03:55:00,82.531,82.576,82.504,82.564,60800000.0
2007-11-20 04:00:00,82.564,82.58,82.45,82.455,63400000.0
2007-11-20 04:05:00,82.417,82.417,82.233,82.33,62800000.0
2007-11-20 04:10:00,82.369,82.405,82.283,82.283,62400000.0
2007-11-20 04:15:00,82.248,82.339,82.178,82.339,63400000.0
2007-11-20 04:20:00,82.357,82.438,82.27,82.438,63400000.0
2007-11-20 04:25:00,82.449,82.488,82.424,82.463,62400000.0
2007-11-20 04:30:00,82.459,82.463,82.301,82.399,67600000.0
2007-11-20 04:35:00,82.404,82.485,82.396,82.485,61200000.0
2007-11-20 04:40:00,82.479,82.486,82.435,82.435,51200000.0
2007-11-20 04:45:00,82.44,82.453,82.375,82.39,70400000.0
2007-11-20 04:50:00,82.381,82.381,82.24,82.3,64000000.0
2007-11-20 04:55:00,82.303,82.353,82.288,82.353,52800000.0
2007-11-20 05:00:00,82.337,82.357,82.297,82.357,54800000.0
2007-11-20 05:05:00,82.347,82.375,82.309,82.312,62400000.0
2007-11-20 05:10:00,82.342,82.342,82.285,82.299,57600000.0
2007-11-20 05:15:00,82.283,82.39,82.258,82.381,61600000.0
2007-11-20 05:20:00,82.37,82.37,82.312,82.323,58000000.0
2007-11-20 05:25:00,82.317,82.325,82.274,82.318,61800000.0
2007-11-20 05:30:00,82.281,82.426,82.267,82.426,67600000.0
2007-11-20 05:35:00,82.456,82.578,82.456,82.578,64000000.0
2007-11-20 05:40:00,82.578,82.607,82.57,82.607,62400000.0
2007-11-20 05:45:00,82.605,82.629,82.595,82.61,61800000.0
2007-11-20 05:50:00,82.609,82.609,82.531,82.577,64000000.0
2007-11-20 05:55:00,82.526,82.604,82.485,82.529,61200000.0
2007-11-20 06:00:00,82.505,82.505,82.409,82.476,56000000.0
2007-11-20 06:05:00,82.5,82.6,82.493,82.6,65000000.0
2007-11-20 06:10:00,82.601,82.76,82.52,82.732,57600000.0
2007-11-20 06:15:00,82.724,82.737,82.579,82.596,68800000.0
2007-11-20 06:20:00,82.605,82.691,82.581,82.69,71200000.0
2007-11-20 06:25:00,82.688,82.753,82.682,82.727,52800000.0
2007-11-20 06:30:00,82.708,82.778,82.708,82.762,57400000.0
2007-11-20 06:35:00,82.755,82.828,82.752,82.82,63200000.0
2007-11-20 06:40:00,82.876,83.012,82.876,82.921,68200000.0
2007-11-20 06:45:00,82.937,83.03,82.928,83.021,62800000.0
2007-11-20 06:50:00,82.992,83.301,82.934,83.301,72000000.0
2007-11-20 06:55:00,83.298,83.327,83.211,83.327,61200000.0
2007-11-20 07:00:00,83.326,83.331,83.179,83.201,71400000.0
2007-11-20 07:05:00,83.202,83.202,83.144,83.144,57400000.0
2007-11-20 07:10:00,83.144,83.206,83.113,83.184,61200000.0
2007-11-20 07:15:00,83.182,83.187,83.133,83.133,57600000.0
2007-11-20 07:20:00,83.121,83.13,83.068,83.09,66600000.0
2007-11-20 07:25:00,83.117,83.225,83.108,83.206,73000000.0
2007-11-20 07:30:00,83.197,83.298,83.181,83.29,67200000.0
2007-11-20 07:35:00,83.311,83.435,83.311,83.43,62400000.0
2007-11-20 07:40:00,83.437,83.458,83.339,83.378,61600000.0
2007-11-20 07:45:00,83.38,83.5,83.38,83.479,68800000.0
2007-11-20 07:50:00,83.452,83.562,83.42,83.562,62400000.0
2007-11-20 07:55:00,83.573,83.573,83.51,83.53,64000000.0
2007-11-20 08:00:00,83.512,83.585,83.5,83.585,65600000.0
2007-11-20 08:05:00,83.586,83.594,83.494,83.515,55400000.0
2007-11-20 08:10:00,83.529,83.609,83.529,83.577,63400000.0
2007-11-20 08:15:00,83.586,83.609,83.462,83.478,71400000.0
2007-11-20 08:20:00,83.49,83.558,83.477,83.541,74000000.0
2007-11-20 08:25:00,83.533,83.597,83.503,83.597,64000000.0
2007-11-20 08:30:00,83.598,83.798,83.59,83.776,63400000.0
2007-11-20 08:35:00,83.796,83.872,83.796,83.799,73600000.0
2007-11-20 08:40:00,83.83,83.837,83.76,83.78,72000000.0
2007-11-20 08:45:00,83.774,83.79,83.635,83.668,67400000.0
2007-11-20 08:50:00,83.652,83.749,83.632,83.73,70800000.0
2007-11-20 08:55:00,83.721,83.727,83.433,83.433,64000000.0
2007-11-20 09:00:00,83.423,83.508,83.403,83.499,67200000.0
2007-11-20 09:05:00,83.493,83.521,83.449,83.504,67200000.0
2007-11-20 09:10:00,83.534,83.647,83.534,83.642,61000000.0
2007-11-20 09:15:00,83.636,83.673,83.604,83.673,62200000.0
2007-11-20 09:20:00,83.668,83.709,83.605,83.608,70400000.0
2007-11-20 09:25:00,83.616,83.747,83.616,83.747,58000000.0
2007-11-20 09:30:00,83.755,83.886,83.751,83.868,64000000.0
2007-11-20 09:35:00,83.891,83.962,83.86,83.96,68200000.0
2007-11-20 09:40:00,83.951,84.048,83.951,84.018,60800000.0
2007-11-20 09:45:00,84.026,84.026,83.924,83.939,59600000.0
2007-11-20 09:50:00,83.932,83.97,83.911,83.916,67200000.0
2007-11-20 09:55:00,83.865,83.866,83.763,83.804,78800000.0
2007-11-20 10:00:00,83.798,83.977,83.784,83.977,62400000.0
2007-11-20 10:05:00,83.978,84.129,83.973,84.088,67200000.0
2007-11-20 10:10:00,84.066,84.105,84.021,84.105,65600000.0
2007-11-20 10:15:00,84.127,84.215,84.116,84.2,60000000.0
2007-11-20 10:20:00,84.214,84.29,84.125,84.125,68600000.0
2007-11-20 10:25:00,84.112,84.22,84.092,84.149,58600000.0
2007-11-20 10:30:00,84.117,84.136,83.965,83.983,65600000.0
2007-11-20 10:35:00,84.006,84.078,83.942,84.068,57600000.0
2007-11-20 10:40:00,84.109,84.124,84.036,84.039,62600000.0
2007-11-20 10:45:00,84.026,84.031,83.883,83.891,62400000.0
2007-11-20 10:50:00,83.847,83.847,83.673,83.8,73600000.0
2007-11-20 10:55:00,83.826,83.88,83.646,83.724,68800000.0
2007-11-20 11:00:00,83.758,83.826,83.727,83.733,68800000.0
2007-11-20 11:05:00,83.748,83.776,83.544,83.55,81600000.0
2007-11-20 11:10:00,83.552,83.623,83.548,83.623,67200000.0
2007-11-20 11:15:00,83.623,83.793,83.623,83.793,65000000.0
2007-11-20 11:20:00,83.775,83.776,83.691,83.704,64000000.0
2007-11-20 11:25:00,83.702,83.82,83.693,83.812,72000000.0
2007-11-20 11:30:00,83.81,83.814,83.764,83.77,68200000.0
2007-11-20 11:35:00,83.769,83.798,83.754,83.793,58800000.0
2007-11-20 11:40:00,83.771,83.789,83.717,83.786,67200000.0
2007-11-20 11:45:00,83.795,83.796,83.759,83.759,66600000.0
2007-11-20 11:50:00,83.753,83.852,83.752,83.852,66400000.0
2007-11-20 11:55:00,83.856,83.97,83.804,83.969,64400000.0
2007-11-20 12:00:00,83.987,84.01,83.933,84.003,65000000.0
2007-11-20 12:05:00,84.009,84.009,83.907,83.924,67200000.0
2007-11-20 12:10:00,83.92,83.948,83.91,83.918,58600000.0
2007-11-20 12:15:00,83.914,83.917,83.844,83.917,72000000.0
2007-11-20 12:20:00,83.904,83.904,83.842,83.845,73400000.0
2007-11-20 12:25:00,83.865,83.865,83.69,83.731,64000000.0
2007-11-20 12:30:00,83.74,83.78,83.689,83.704,70400000.0
2007-11-20 12:35:00,83.722,83.776,83.663,83.755,67200000.0
2007-11-20 12:40:00,83.764,83.859,83.751,83.814,72400000.0
2007-11-20 12:45:00,83.814,83.85,83.791,83.831,68800000.0
2007-11-20 12:50:00,83.839,83.846,83.817,83.844,60800000.0
2007-11-20 12:55:00,83.851,83.884,83.826,83.879,72000000.0
2007-11-20 13:00:00,83.896,83.907,83.855,83.855,67200000.0
2007-11-20 13:05:00,83.842,83.913,83.826,83.913,68800000.0
2007-11-20 13:10:00,83.883,83.906,83.832,83.839,70400000.0
2007-11-20 13:15:00,83.845,83.996,83.822,83.99,70400000.0
2007-11-20 13:20:00,83.988,84.049,83.988,84.049,65600000.0
2007-11-20 13:25:00,84.035,84.055,83.939,84.052,74400000.0
2007-11-20 13:30:00,84.044,84.073,84.039,84.054,67200000.0
2007-11-20 13:35:00,84.055,84.093,84.021,84.093,116000000.0
2007-11-20 13:40:00,84.086,84.12,84.027,84.037,126800000.0
2007-11-20 13:45:00,84.033,84.13,84.01,84.101,88000000.0
2007-11-20 13:50:00,84.071,84.093,84.016,84.034,91200000.0
2007-11-20 13:55:00,83.998,84.036,83.963,84.007,103400000.0
2007-11-20 14:00:00,83.993,83.996,83.957,83.99,119800000.0
2007-11-20 14:05:00,83.964,83.986,83.893,83.982,150800000.0
2007-11-20 14:10:00,83.988,83.988,83.935,83.974,102400000.0
2007-11-20 14:15:00,83.985,84.016,83.944,83.981,96000000.0
2007-11-20 14:20:00,83.979,84.007,83.965,83.984,138400000.0
2007-11-20 14:25:00,83.991,84.05,83.987,83.995,90600000.0
2007-11-20 14:30:00,83.998,84.079,83.996,84.021,140800000.0
2007-11-20 14:35:00,84.001,84.066,83.923,83.926,107200000.0
2007-11-20 14:40:00,83.919,83.967,83.856,83.858,120400000.0
2007-11-20 14:45:00,83.859,83.878,83.808,83.856,90000000.0
2007-11-20 14:50:00,83.863,83.905,83.823,83.824,104400000.0
2007-11-20 14:55:00,83.845,83.863,83.745,83.772,74600000.0
2007-11-20 15:00:00,83.77,83.775,83.699,83.756,91200000.0
2007-11-20 15:05:00,83.747,83.755,83.709,83.709,86400000.0
2007-11-20 15:10:00,83.718,83.746,83.684,83.746,159400000.0
2007-11-20 15:15:00,83.735,83.748,83.621,83.643,120000000.0
2007-11-20 15:20:00,83.644,83.675,83.614,83.651,126200000.0
2007-11-20 15:25:00,83.64,83.64,83.437,83.539,212200000.0
2007-11-20 15:30:00,83.488,83.59,83.452,83.54,258400000.0
2007-11-20 15:35:00,83.564,83.68,83.564,83.678,192200000.0
2007-11-20 15:40:00,83.721,83.744,83.515,83.541,158400000.0
2007-11-20 15:45:00,83.568,83.668,83.535,83.668,100000000.0
2007-11-20 15:50:00,83.654,83.672,83.588,83.635,127800000.0
2007-11-20 15:55:00,83.642,83.747,83.635,83.747,144800000.0
2007-11-20 16:00:00,83.775,83.839,83.774,83.811,223200000.0
2007-11-20 16:05:00,83.795,83.897,83.777,83.897,204600000.0
2007-11-20 16:10:00,83.914,83.971,83.89,83.89,173000000.0
2007-11-20 16:15:00,83.866,83.874,83.804,83.804,175400000.0
2007-11-20 16:20:00,83.781,83.819,83.765,83.817,140800000.0
2007-11-20 16:25:00,83.833,83.837,83.732,83.738,124800000.0
2007-11-20 16:30:00,83.749,83.82,83.7,83.801,160000000.0
2007-11-20 16:35:00,83.813,83.815,83.71,83.716,221000000.0
2007-11-20 16:40:00,83.682,83.682,83.601,83.64,212600000.0
2007-11-20 16:45:00,83.604,83.811,83.581,83.784,229800000.0
2007-11-20 16:50:00,83.783,83.995,83.764,83.973,195200000.0
2007-11-20 16:55:00,83.956,83.956,83.895,83.913,147000000.0
2007-11-20 17:00:00,83.918,84.055,83.918,84.055,209000000.0
2007-11-20 17:05:00,84.07,84.084,83.958,84.05,276800000.0
2007-11-20 17:10:00,84.047,84.047,83.867,83.867,141000000.0
2007-11-20 17:15:00,83.863,83.863,83.742,83.786,156800000.0
2007-11-20 17:20:00,83.817,83.858,83.769,83.769,88000000.0
2007-11-20 17:25:00,83.735,83.839,83.717,83.839,157800000.0
2007-11-20 17:30:00,83.855,83.904,83.795,83.898,257200000.0
2007-11-20 17:35:00,83.892,83.931,83.861,83.891,143400000.0
2007-11-20 17:40:00,83.895,83.979,83.881,83.978,147600000.0
2007-11-20 17:45:00,83.993,84.103,83.993,84.103,233400000.0
2007-11-20 17:50:00,84.113,84.115,84.003,84.027,178000000.0
2007-11-20 17:55:00,84.008,84.025,83.977,84.008,201800000.0
2007-11-20 18:00:00,84.03,84.048,84.006,84.026,176200000.0
2007-11-20 18:05:00,84.057,84.067,83.94,83.94,171000000.0
2007-11-20 18:10:00,83.954,83.975,83.866,83.866,86800000.0
2007-11-20 18:15:00,83.876,83.876,83.793,83.857,206800000.0
2007-11-20 18:20:00,83.875,83.978,83.858,83.858,189200000.0
2007-11-20 18:25:00,83.846,83.891,83.831,83.891,135400000.0
2007-11-20 18:30:00,83.901,83.94,83.889,83.94,169400000.0
2007-11-20 18:35:00,83.943,83.943,83.897,83.92,273200000.0
2007-11-20 18:40:00,83.923,83.923,83.823,83.823,296000000.0
2007-11-20 18:45:00,83.809,83.912,83.771,83.879,92800000.0
2007-11-20 18:50:00,83.85,83.915,83.843,83.913,127400000.0
2007-11-20 18:55:00,83.913,83.917,83.833,83.854,121400000.0
2007-11-20 19:00:00,83.839,83.847,83.757,83.757,107000000.0
2007-11-20 19:05:00,83.731,83.765,83.713,83.713,148600000.0
2007-11-20 19:10:00,83.696,83.696,83.643,83.68,78800000.0
2007-11-20 19:15:00,83.68,83.809,83.658,83.79,86600000.0
2007-11-20 19:20:00,83.783,83.793,83.755,83.793,109800000.0
2007-11-20 19:25:00,83.83,83.868,83.83,83.858,91600000.0
2007-11-20 19:30:00,83.854,83.877,83.671,83.709,59000000.0
2007-11-20 19:35:00,83.696,83.786,83.679,83.776,68800000.0
2007-11-20 19:40:00,83.757,83.777,83.692,83.709,63400000.0
2007-11-20 19:45:00,83.724,83.787,83.719,83.787,91200000.0
2007-11-20 19:50:00,83.781,83.785,83.75,83.78,66600000.0
2007-11-20 19:55:00,83.786,83.794,83.753,83.782,64400000.0
2007-11-20 20:00:00,83.784,83.784,83.614,83.653,92800000.0
2007-11-20 20:05:00,83.645,83.682,83.547,83.586,91200000.0
2007-11-20 20:10:00,83.543,83.543,83.412,83.464,71800000.0
2007-11-20 20:15:00,83.398,83.529,83.397,83.507,102400000.0
2007-11-20 20:20:00,83.501,83.568,83.492,83.545,77800000.0
2007-11-20 20:25:00,83.551,83.565,83.407,83.407,64000000.0
2007-11-20 20:30:00,83.416,83.416,83.347,83.355,70400000.0
2007-11-20 20:35:00,83.372,83.526,83.372,83.496,62400000.0
2007-11-20 20:40:00,83.486,83.518,83.465,83.471,62400000.0
2007-11-20 20:45:00,83.473,83.508,83.468,83.501,68200000.0
2007-11-20 20:50:00,83.493,83.493,83.426,83.444,81600000.0
2007-11-20 20:55:00,83.467,83.537,83.461,83.513,64400000.0
2007-11-20 21:00:00,83.488,83.594,83.46,83.545,73600000.0
2007-11-20 21:05:00,83.506,83.506,83.132,83.154,68200000.0
2007-11-20 21:10:00,83.189,83.342,83.189,83.249,67200000.0
2007-11-20 21:15:00,83.273,83.564,83.273,83.564,67200000.0
2007-11-20 21:20:00,83.57,83.673,83.359,83.359,68800000.0
2007-11-20 21:25:00,83.365,83.365,83.105,83.115,101600000.0
2007-11-20 21:30:00,83.161,83.361,83.065,83.303,72000000.0
2007-11-20 21:35:00,83.263,83.38,83.206,83.375,67600000.0
2007-11-20 21:40:00,83.396,83.422,83.282,83.282,64000000.0
2007-11-20 21:45:00,83.307,83.55,83.307,83.539,88400000.0
2007-11-20 21:50:00,83.505,83.511,83.423,83.45,64400000.0
2007-11-20 21:55:00,83.439,83.439,83.338,83.359,74000000.0
2007-11-20 22:00:00,83.35,83.357,83.24,83.298,73600000.0
2007-11-20 22:05:00,83.309,83.324,83.189,83.213,68800000.0
2007-11-20 22:10:00,83.253,83.38,83.253,83.268,61800000.0
2007-11-20 22:15:00,83.267,83.344,83.215,83.252,56000000.0
2007-11-20 22:20:00,83.222,83.264,83.211,83.259,60800000.0
2007-11-20 22:25:00,83.293,83.511,83.293,83.412,67000000.0
2007-11-20 22:30:00,83.423,83.641,83.423,83.638,65600000.0
2007-11-20 22:35:00,83.651,83.69,83.596,83.596,86400000.0
2007-11-20 22:40:00,83.593,83.914,83.593,83.853,75200000.0
2007-11-20 22:45:00,83.829,83.829,83.72,83.742,69200000.0
2007-11-20 22:50:00,83.72,83.732,83.604,83.612,57600000.0
2007-11-20 22:55:00,83.639,83.676,83.629,83.648,79800000.0
2007-11-20 23:00:00,83.658,83.873,83.648,83.836,77200000.0
2007-11-20 23:05:00,83.853,83.989,83.853,83.947,92200000.0
2007-11-20 23:10:00,83.961,84.142,83.948,84.076,64400000.0
2007-11-20 23:15:00,84.064,84.064,84.008,84.025,65000000.0
2007-11-20 23:20:00,84.015,84.039,83.988,84.009,65400000.0
2007-11-20 23:25:00,84.004,84.043,83.97,84.034,68000000.0
2007-11-20 23:30:00,84.011,84.144,84.008,84.139,75200000.0
2007-11-20 23:35:00,84.146,84.219,84.146,84.184,64400000.0
2007-11-20 23:40:00,84.165,84.218,84.136,84.205,81600000.0
2007-11-20 23:45:00,84.204,84.251,84.156,84.17,70400000.0
2007-11-20 23:50:00,84.164,84.164,84.077,84.122,62000000.0
2007-11-20 23:55:00,84.131,84.197,84.086,84.129,63400000.0
2007-11-21 00:00:00,84.114,84.114,84.025,84.074,64000000.0
2007-11-21 00:05:00,84.053,84.072,84.038,84.049,56000000.0
2007-11-21 00:10:00,84.056,84.063,83.925,83.933,55400000.0
2007-11-21 00:15:00,83.938,83.997,83.89,83.91,60800000.0
2007-11-21 00:20:00,84.016,84.087,84.016,84.05,70400000.0
2007-11-21 00:25:00,84.09,84.104,84.074,84.098,72000000.0
2007-11-21 00:30:00,84.074,84.106,84.023,84.095,68800000.0
2007-11-21 00:35:00,84.096,84.128,84.041,84.071,68200000.0
2007-11-21 00:40:00,84.076,84.147,84.065,84.135,71400000.0
2007-11-21 00:45:00,84.143,84.203,84.135,84.177,64400000.0
2007-11-21 00:50:00,84.191,84.196,84.121,84.141,66600000.0
2007-11-21 00:55:00,84.149,84.164,84.065,84.106,59200000.0
2007-11-21 01:00:00,84.112,84.121,84.006,84.006,60800000.0
2007-11-21 01:05:00,84.003,84.041,83.958,84.041,69800000.0
2007-11-21 01:10:00,84.04,84.045,83.97,83.97,67200000.0
2007-11-21 01:15:00,83.965,83.989,83.905,83.914,71400000.0
2007-11-21 01:20:00,83.894,83.894,83.823,83.883,60200000.0
2007-11-21 01:25:00,83.89,83.89,83.774,83.776,59200000.0
2007-11-21 01:30:00,83.762,83.762,83.618,83.712,68800000.0
2007-11-21 01:35:00,83.706,83.722,83.66,83.69,60800000.0
2007-11-21 01:40:00,83.694,83.786,83.637,83.786,56000000.0
2007-11-21 01:45:00,83.81,83.81,83.723,83.771,60800000.0
2007-11-21 01:50:00,83.757,83.774,83.636,83.65,73600000.0
2007-11-21 01:55:00,83.623,83.685,83.568,83.685,58600000.0
2007-11-21 02:00:00,83.685,83.691,83.578,83.582,69200000.0
2007-11-21 02:05:00,83.567,83.591,83.535,83.563,62400000.0
2007-11-21 02:10:00,83.557,83.583,83.526,83.564,57600000.0
2007-11-21 02:15:00,83.577,83.639,83.522,83.639,52800000.0
2007-11-21 02:20:00,83.629,83.694,83.588,83.694,52800000.0
2007-11-21 02:25:00,83.706,83.788,83.704,83.771,57600000.0
2007-11-21 02:30:00,83.784,83.8,83.674,83.674,66000000.0
2007-11-21 02:35:00,83.674,83.677,83.566,83.602,61200000.0
2007-11-21 02:40:00,83.607,83.66,83.584,83.66,54400000.0
2007-11-21 02:45:00,83.666,83.708,83.623,83.708,54400000.0
2007-11-21 02:50:00,83.715,83.741,83.648,83.741,56000000.0
2007-11-21 02:55:00,83.731,83.731,83.658,83.659,49000000.0
2007-11-21 03:00:00,83.641,83.67,83.555,83.614,64400000.0
2007-11-21 03:05:00,83.579,83.616,83.574,83.584,62400000.0
2007-11-21 03:10:00,83.595,83.611,83.543,83.543,49600000.0
2007-11-21 03:15:00,83.515,83.52,83.445,83.445,62400000.0
2007-11-21 03:20:00,83.454,83.483,83.438,83.438,60200000.0
2007-11-21 03:25:00,83.423,83.442,83.342,83.383,65400000.0
2007-11-21 03:30:00,83.405,83.491,83.351,83.435,54800000.0
2007-11-21 03:35:00,83.461,83.523,83.447,83.515,70400000.0
2007-11-21 03:40:00,83.527,83.536,83.507,83.507,57600000.0
2007-11-21 03:45:00,83.504,83.546,83.499,83.542,58000000.0
2007-11-21 03:50:00,83.536,83.577,83.525,83.556,58000000.0
2007-11-21 03:55:00,83.563,83.574,83.536,83.541,61200000.0
2007-11-21 04:00:00,83.534,83.539,83.425,83.433,64000000.0
2007-11-21 04:05:00,83.44,83.441,83.411,83.412,62800000.0
2007-11-21 04:10:00,83.41,83.41,83.37,83.373,62400000.0
2007-11-21 04:15:00,83.373,83.373,83.314,83.36,63400000.0
2007-11-21 04:20:00,83.35,83.366,83.261,83.366,64400000.0
2007-11-21 04:25:00,83.376,83.419,83.375,83.411,62800000.0
2007-11-21 04:30:00,83.43,83.48,83.352,83.46,66600000.0
2007-11-21 04:35:00,83.48,83.51,83.448,83.453,60200000.0
2007-11-21 04:40:00,83.449,83.451,83.357,83.402,53800000.0
2007-11-21 04:45:00,83.402,83.456,83.365,83.384,70400000.0
2007-11-21 04:50:00,83.4,83.627,83.398,83.609,56400000.0
2007-11-21 04:55:00,83.597,83.597,83.512,83.515,52200000.0
2007-11-21 05:00:00,83.48,83.496,83.443,83.471,54400000.0
2007-11-21 05:05:00,83.461,83.542,83.461,83.51,62400000.0
2007-11-21 05:10:00,83.521,83.521,83.425,83.425,63400000.0
2007-11-21 05:15:00,83.428,83.447,83.373,83.438,61200000.0
2007-11-21 05:20:00,83.429,83.437,83.379,83.397,57600000.0
2007-11-21 05:25:00,83.407,83.463,83.407,83.46,62800000.0
2007-11-21 05:30:00,83.455,83.459,83.412,83.429,59000000.0
2007-11-21 05:35:00,83.429,83.435,83.396,83.416,63800000.0
2007-11-21 05:40:00,83.421,83.482,83.419,83.482,62400000.0
2007-11-21 05:45:00,83.494,83.535,83.494,83.518,62400000.0
2007-11-21 05:50:00,83.511,83.515,83.476,83.487,64400000.0
2007-11-21 05:55:00,83.445,83.529,83.383,83.418,61800000.0
2007-11-21 06:00:00,83.43,83.443,83.37,83.379,56000000.0
2007-11-21 06:05:00,83.371,83.371,83.284,83.307,66000000.0
2007-11-21 06:10:00,83.294,83.294,83.11,83.11,64000000.0
2007-11-21 06:15:00,83.121,83.126,83.042,83.099,70400000.0
2007-11-21 06:20:00,83.122,83.239,83.119,83.223,69200000.0
2007-11-21 06:25:00,83.185,83.204,83.047,83.047,52800000.0
2007-11-21 06:30:00,83.021,83.047,82.947,82.954,67200000.0
2007-11-21 06:35:00,82.961,82.981,82.921,82.975,66600000.0
2007-11-21 06:40:00,83.01,83.098,83.01,83.019,69200000.0
2007-11-21 06:45:00,83.057,83.057,82.937,82.954,68200000.0
2007-11-21 06:50:00,82.928,82.954,82.924,82.943,72000000.0
2007-11-21 06:55:00,82.96,83.024,82.944,83.024,60800000.0
2007-11-21 07:00:00,83.008,83.066,83.004,83.056,72800000.0
2007-11-21 07:05:00,83.033,83.033,82.826,82.826,57000000.0
2007-11-21 07:10:00,82.819,82.819,82.661,82.779,60800000.0
2007-11-21 07:15:00,82.806,82.922,82.804,82.922,56000000.0
2007-11-21 07:20:00,82.92,82.923,82.751,82.762,67200000.0
2007-11-21 07:25:00,82.751,82.784,82.706,82.766,74000000.0
2007-11-21 07:30:00,82.773,82.817,82.773,82.787,67200000.0
2007-11-21 07:35:00,82.779,82.787,82.727,82.784,62800000.0
2007-11-21 07:40:00,82.791,82.862,82.78,82.828,60200000.0
2007-11-21 07:45:00,82.822,82.959,82.821,82.946,69200000.0
2007-11-21 07:50:00,82.949,82.956,82.85,82.85,62400000.0
2007-11-21 07:55:00,82.833,82.841,82.794,82.81,64400000.0
2007-11-21 08:00:00,82.781,82.781,82.671,82.703,65600000.0
2007-11-21 08:05:00,82.697,82.735,82.606,82.675,56000000.0
2007-11-21 08:10:00,82.68,82.698,82.603,82.612,64000000.0
2007-11-21 08:15:00,82.639,82.729,82.614,82.63,72000000.0
2007-11-21 08:20:00,82.623,82.682,82.583,82.666,73600000.0
2007-11-21 08:25:00,82.649,82.687,82.589,82.679,64000000.0
2007-11-21 08:30:00,82.658,82.706,82.658,82.686,64000000.0
2007-11-21 08:35:00,82.704,82.783,82.682,82.758,73600000.0
2007-11-21 08:40:00,82.752,82.793,82.729,82.748,72800000.0
2007-11-21 08:45:00,82.761,82.788,82.731,82.781,68200000.0
2007-11-21 08:50:00,82.79,82.81,82.758,82.776,70800000.0
2007-11-21 08:55:00,82.768,82.86,82.743,82.86,64000000.0
2007-11-21 09:00:00,82.857,82.858,82.815,82.841,67200000.0
2007-11-21 09:05:00,82.847,82.97,82.847,82.953,67600000.0
2007-11-21 09:10:00,82.981,83.128,82.981,83.128,60800000.0
2007-11-21 09:15:00,83.144,83.205,83.056,83.056,62200000.0
2007-11-21 09:20:00,83.015,83.055,82.908,83.044,69800000.0
2007-11-21 09:25:00,83.025,83.025,82.856,82.935,58600000.0
2007-11-21 09:30:00,82.916,82.932,82.874,82.892,64000000.0
2007-11-21 09:35:00,82.892,82.97,82.886,82.935,68800000.0
2007-11-21 09:40:00,82.925,82.939,82.902,82.902,60800000.0
2007-11-21 09:45:00,82.911,83.008,82.886,83.008,60800000.0
2007-11-21 09:50:00,82.997,83.018,82.949,82.959,67200000.0
2007-11-21 09:55:00,82.947,82.955,82.647,82.8,78400000.0
2007-11-21 10:00:00,82.823,82.914,82.624,82.752,62400000.0
2007-11-21 10:05:00,82.704,82.704,82.452,82.514,67200000.0
2007-11-21 10:10:00,82.569,82.701,82.565,82.671,66400000.0
2007-11-21 10:15:00,82.673,82.714,82.52,82.547,59200000.0
2007-11-21 10:20:00,82.58,82.59,82.444,82.486,67600000.0
2007-11-21 10:25:00,82.469,82.469,82.39,82.451,59200000.0
2007-11-21 10:30:00,82.457,82.497,82.407,82.407,66000000.0
2007-11-21 10:35:00,82.408,82.449,82.233,82.449,57000000.0
2007-11-21 10:40:00,82.455,82.472,82.365,82.365,64000000.0
2007-11-21 10:45:00,82.361,82.381,82.31,82.369,61800000.0
2007-11-21 10:50:00,82.378,82.508,82.378,82.508,73600000.0
2007-11-21 10:55:00,82.499,82.522,82.421,82.511,68800000.0
2007-11-21 11:00:00,82.479,82.534,82.476,82.5,67600000.0
2007-11-21 11:05:00,82.484,82.484,82.302,82.432,81400000.0
2007-11-21 11:10:00,82.391,82.433,82.268,82.412,66600000.0
2007-11-21 11:15:00,82.411,82.433,82.136,82.246,65600000.0
2007-11-21 11:20:00,82.264,82.285,82.211,82.211,63200000.0
2007-11-21 11:25:00,82.188,82.313,82.073,82.309,72000000.0
2007-11-21 11:30:00,82.291,82.291,82.122,82.14,68800000.0
2007-11-21 11:35:00,82.182,82.26,82.148,82.15,57000000.0
2007-11-21 11:40:00,82.123,82.123,81.852,81.852,66600000.0
2007-11-21 11:45:00,81.814,81.814,81.639,81.652,67200000.0
2007-11-21 11:50:00,81.613,81.846,81.613,81.846,66200000.0
2007-11-21 11:55:00,81.85,81.916,81.787,81.877,63800000.0
2007-11-21 12:00:00,81.881,81.887,81.297,81.297,65600000.0
2007-11-21 12:05:00,81.275,81.315,81.207,81.212,67200000.0
2007-11-21 12:10:00,81.251,81.566,81.251,81.399,59600000.0
2007-11-21 12:15:00,81.359,81.476,81.339,81.451,72000000.0
2007-11-21 12:20:00,81.419,81.419,81.09,81.09,73000000.0
2007-11-21 12:25:00,81.144,81.15,80.756,80.756,64000000.0
2007-11-21 12:30:00,80.816,81.098,80.816,81.085,70600000.0
2007-11-21 12:35:00,81.085,81.288,81.085,81.288,66600000.0
2007-11-21 12:40:00,81.302,81.308,81.161,81.263,74000000.0
2007-11-21 12:45:00,81.24,81.249,81.189,81.249,69200000.0
2007-11-21 12:50:00,81.264,81.312,81.242,81.308,60200000.0
2007-11-21 12:55:00,81.335,81.489,81.335,81.442,73200000.0
2007-11-21 13:00:00,81.452,81.46,81.383,81.399,67200000.0
2007-11-21 13:05:00,81.394,81.425,81.385,81.4,69200000.0
2007-11-21 13:10:00,81.368,81.388,81.334,81.335,70400000.0
2007-11-21 13:15:00,81.353,81.516,81.335,81.482,69800000.0
2007-11-21 13:20:00,81.482,81.659,81.473,81.647,65600000.0
2007-11-21 13:25:00,81.643,81.665,81.446,81.541,75200000.0
2007-11-21 13:30:00,81.543,81.619,81.543,81.577,67200000.0
2007-11-21 13:35:00,81.568,81.571,81.449,81.452,117200000.0
2007-11-21 13:40:00,81.449,81.493,81.449,81.489,128000000.0
2007-11-21 13:45:00,81.487,81.521,81.458,81.492,88400000.0
2007-11-21 13:50:00,81.496,81.526,81.492,81.504,91000000.0
2007-11-21 13:55:00,81.507,81.535,81.432,81.479,103400000.0
2007-11-21 14:00:00,81.482,81.632,81.481,81.594,120000000.0
2007-11-21 14:05:00,81.607,81.71,81.607,81.692,149800000.0
2007-11-21 14:10:00,81.69,81.719,81.661,81.679,103600000.0
2007-11-21 14:15:00,81.691,81.82,81.691,81.772,95800000.0
2007-11-21 14:20:00,81.769,81.788,81.719,81.724,138800000.0
2007-11-21 14:25:00,81.712,81.776,81.667,81.765,91200000.0
2007-11-21 14:30:00,81.771,81.771,81.698,81.719,139600000.0
2007-11-21 14:35:00,81.716,81.722,81.58,81.634,107200000.0
2007-11-21 14:40:00,81.685,81.789,81.679,81.777,120000000.0
2007-11-21 14:45:00,81.795,81.902,81.788,81.901,89600000.0
2007-11-21 14:50:00,82.012,82.059,81.967,82.011,104400000.0
2007-11-21 14:55:00,82.011,82.073,81.948,82.061,75200000.0
2007-11-21 15:00:00,82.052,82.249,82.039,82.249,91200000.0
2007-11-21 15:05:00,82.25,82.254,82.097,82.133,85800000.0
2007-11-21 15:10:00,82.142,82.198,82.042,82.045,162400000.0
2007-11-21 15:15:00,82.042,82.042,81.944,81.944,120400000.0
2007-11-21 15:20:00,81.929,82.0,81.923,81.983,126800000.0
2007-11-21 15:25:00,81.975,82.024,81.917,82.012,212200000.0
2007-11-21 15:30:00,81.934,82.046,81.896,81.92,259400000.0
2007-11-21 15:35:00,81.913,81.952,81.899,81.916,193200000.0
2007-11-21 15:40:00,81.905,81.905,81.844,81.88,158800000.0
2007-11-21 15:45:00,81.878,81.981,81.856,81.981,100000000.0
2007-11-21 15:50:00,81.985,82.045,81.876,81.876,128400000.0
2007-11-21 15:55:00,81.873,82.183,81.873,82.103,144800000.0
2007-11-21 16:00:00,82.081,82.141,82.077,82.122,223400000.0
2007-11-21 16:05:00,82.114,82.12,82.081,82.087,203400000.0
2007-11-21 16:10:00,82.108,82.199,82.104,82.118,172600000.0
2007-11-21 16:15:00,82.125,82.14,81.977,81.988,176800000.0
2007-11-21 16:20:00,81.98,81.996,81.906,81.906,140800000.0
2007-11-21 16:25:00,81.902,81.915,81.829,81.901,124800000.0
2007-11-21 16:30:00,81.91,81.91,81.781,81.787,160000000.0
2007-11-21 16:35:00,81.799,81.859,81.708,81.708,219600000.0
2007-11-21 16:40:00,81.686,81.828,81.661,81.828,212600000.0
2007-11-21 16:45:00,81.853,81.864,81.749,81.784,230200000.0
2007-11-21 16:50:00,81.797,81.841,81.732,81.804,195600000.0
2007-11-21 16:55:00,81.817,81.946,81.811,81.832,146600000.0
2007-11-21 17:00:00,81.809,81.863,81.719,81.753,209800000.0
2007-11-21 17:05:00,81.793,81.87,81.693,81.709,276000000.0
2007-11-21 17:10:00,81.717,81.824,81.685,81.824,139600000.0
2007-11-21 17:15:00,81.82,81.82,81.734,81.745,156800000.0
2007-11-21 17:20:00,81.747,81.747,81.667,81.667,86800000.0
2007-11-21 17:25:00,81.685,81.697,81.642,81.642,158800000.0
2007-11-21 17:30:00,81.62,81.663,81.549,81.62,258000000.0
2007-11-21 17:35:00,81.606,81.679,81.589,81.657,143400000.0
2007-11-21 17:40:00,81.621,81.654,81.589,81.612,148600000.0
2007-11-21 17:45:00,81.592,81.672,81.574,81.642,233000000.0
2007-11-21 17:50:00,81.621,81.628,81.459,81.459,178000000.0
2007-11-21 17:55:00,81.454,81.534,81.442,81.501,202400000.0
2007-11-21 18:00:00,81.494,81.506,81.389,81.412,177000000.0
2007-11-21 18:05:00,81.378,81.455,81.317,81.43,172600000.0
2007-11-21 18:10:00,81.425,81.577,81.423,81.52,88000000.0
2007-11-21 18:15:00,81.489,81.497,81.388,81.433,206800000.0
2007-11-21 18:20:00,81.432,81.432,81.358,81.417,187400000.0
2007-11-21 18:25:00,81.436,81.523,81.421,81.476,134800000.0
2007-11-21 18:30:00,81.495,81.501,81.367,81.372,168400000.0
2007-11-21 18:35:00,81.363,81.438,81.363,81.385,274400000.0
2007-11-21 18:40:00,81.386,81.404,81.366,81.387,294800000.0
2007-11-21 18:45:00,81.388,81.488,81.361,81.452,92800000.0
2007-11-21 18:50:00,81.419,81.442,81.385,81.421,126800000.0
2007-11-21 18:55:00,81.441,81.458,81.422,81.431,121000000.0
2007-11-21 19:00:00,81.411,81.474,81.385,81.426,108800000.0
2007-11-21 19:05:00,81.424,81.438,81.375,81.375,147600000.0
2007-11-21 19:10:00,81.395,81.404,81.34,81.34,79200000.0
2007-11-21 19:15:00,81.322,81.367,81.305,81.332,87200000.0
2007-11-21 19:20:00,81.329,81.329,81.212,81.212,110400000.0
2007-11-21 19:25:00,81.203,81.203,81.129,81.193,93200000.0
2007-11-21 19:30:00,81.21,81.246,81.154,81.19,60800000.0
2007-11-21 19:35:00,81.195,81.307,81.195,81.307,68800000.0
2007-11-21 19:40:00,81.289,81.347,81.216,81.339,63400000.0
2007-11-21 19:45:00,81.34,81.344,81.297,81.33,91000000.0
2007-11-21 19:50:00,81.324,81.331,81.281,81.313,67200000.0
2007-11-21 19:55:00,81.295,81.507,81.291,81.507,64000000.0
2007-11-21 20:00:00,81.505,81.606,81.469,81.486,92600000.0
2007-11-21 20:05:00,81.473,81.481,81.393,81.393,90600000.0
2007-11-21 20:10:00,81.383,81.436,81.333,81.4,72000000.0
2007-11-21 20:15:00,81.403,81.423,81.306,81.414,102800000.0
2007-11-21 20:20:00,81.408,81.459,81.347,81.36,78200000.0
2007-11-21 20:25:00,81.347,81.38,81.331,81.357,64000000.0
2007-11-21 20:30:00,81.366,81.388,81.314,81.376,70400000.0
2007-11-21 20:35:00,81.38,81.447,81.357,81.379,62400000.0
2007-11-21 20:40:00,81.331,81.369,81.323,81.366,62400000.0
2007-11-21 20:45:00,81.36,81.373,81.33,81.332,68800000.0
2007-11-21 20:50:00,81.34,81.354,81.293,81.343,81000000.0
2007-11-21 20:55:00,81.343,81.381,81.324,81.358,64000000.0
2007-11-21 21:00:00,81.366,81.393,81.359,81.392,72800000.0
2007-11-21 21:05:00,81.373,81.373,81.328,81.362,68800000.0
2007-11-21 21:10:00,81.337,81.376,81.337,81.347,66600000.0
2007-11-21 21:15:00,81.359,81.403,81.358,81.402,67200000.0
2007-11-21 21:20:00,81.395,81.489,81.395,81.486,69200000.0
2007-11-21 21:25:00,81.531,81.551,81.49,81.539,101800000.0
2007-11-21 21:30:00,81.569,81.771,81.569,81.771,71400000.0
2007-11-21 21:35:00,81.822,81.822,81.665,81.758,67200000.0
2007-11-21 21:40:00,81.732,81.734,81.552,81.614,63400000.0
2007-11-21 21:45:00,81.638,81.686,81.635,81.659,88200000.0
2007-11-21 21:50:00,81.667,81.71,81.653,81.677,64000000.0
2007-11-21 21:55:00,81.679,81.687,81.608,81.637,73600000.0
2007-11-21 22:00:00,81.65,81.728,81.646,81.715,72400000.0
2007-11-21 22:05:00,81.709,81.872,81.706,81.819,68800000.0
2007-11-21 22:10:00,81.785,81.793,81.696,81.711,62800000.0
2007-11-21 22:15:00,81.72,81.753,81.609,81.624,66000000.0
2007-11-21 22:20:00,81.593,81.593,81.494,81.494,60800000.0
2007-11-21 22:25:00,81.498,81.5,81.408,81.408,66000000.0
2007-11-21 22:30:00,81.407,81.413,81.361,81.402,65600000.0
2007-11-21 22:35:00,81.392,81.398,81.324,81.382,86400000.0
2007-11-21 22:40:00,81.374,81.394,81.336,81.394,74600000.0
2007-11-21 22:45:00,81.397,81.424,81.373,81.396,68200000.0
2007-11-21 22:50:00,81.396,81.431,81.369,81.386,57400000.0
2007-11-21 22:55:00,81.38,81.38,81.2,81.2,79400000.0
2007-11-21 23:00:00,81.201,81.298,81.194,81.294,76800000.0
2007-11-21 23:05:00,81.233,81.25,81.185,81.185,92800000.0
2007-11-21 23:10:00,81.204,81.221,81.161,81.164,63400000.0
2007-11-21 23:15:00,81.146,81.159,81.072,81.072,65600000.0
2007-11-21 23:20:00,81.088,81.088,81.039,81.065,65600000.0
2007-11-21 23:25:00,81.093,81.202,81.093,81.176,68800000.0
2007-11-21 23:30:00,81.167,81.253,81.151,81.222,74000000.0
2007-11-21 23:35:00,81.214,81.283,81.173,81.173,63400000.0
2007-11-21 23:40:00,81.157,81.193,81.128,81.166,89600000.0
2007-11-21 23:45:00,81.183,81.434,81.181,81.434,69800000.0
2007-11-21 23:50:00,81.484,81.571,81.379,81.396,60800000.0
2007-11-21 23:55:00,81.4,81.451,81.29,81.441,64000000.0
2007-11-22 00:00:00,81.466,81.596,81.459,81.522,64000000.0
2007-11-22 00:05:00,81.525,81.578,81.519,81.575,50000000.0
2007-11-22 00:10:00,81.57,81.625,81.555,81.605,60600000.0
2007-11-22 00:15:00,81.59,81.617,81.536,81.545,54800000.0
2007-11-22 00:20:00,81.541,81.579,81.523,81.543,69800000.0
2007-11-22 00:25:00,81.534,81.564,81.522,81.564,76800000.0
2007-11-22 00:30:00,81.554,81.58,81.505,81.56,67600000.0
2007-11-22 00:35:00,81.564,81.634,81.564,81.624,69200000.0
2007-11-22 00:40:00,81.634,81.659,81.628,81.641,65600000.0
2007-11-22 00:45:00,81.642,81.665,81.641,81.641,64000000.0
2007-11-22 00:50:00,81.643,81.671,81.613,81.671,59200000.0
2007-11-22 00:55:00,81.676,81.68,81.59,81.596,57600000.0
2007-11-22 01:00:00,81.577,81.589,81.524,81.524,60800000.0
2007-11-22 01:05:00,81.537,81.572,81.494,81.554,66600000.0
2007-11-22 01:10:00,81.545,81.545,81.47,81.482,66000000.0
2007-11-22 01:15:00,81.486,81.536,81.463,81.536,72400000.0
2007-11-22 01:20:00,81.531,81.594,81.531,81.594,61600000.0
2007-11-22 01:25:00,81.595,81.611,81.575,81.591,59600000.0
2007-11-22 01:30:00,81.593,81.63,81.557,81.622,68800000.0
2007-11-22 01:35:00,81.61,81.625,81.548,81.588,68200000.0
2007-11-22 01:40:00,81.577,81.647,81.552,81.647,56400000.0
2007-11-22 01:45:00,81.646,81.646,81.607,81.628,61200000.0
2007-11-22 01:50:00,81.606,81.612,81.507,81.508,73000000.0
2007-11-22 01:55:00,81.471,81.471,81.315,81.402,56400000.0
2007-11-22 02:00:00,81.303,81.312,81.113,81.163,68600000.0
2007-11-22 02:05:00,81.18,81.329,81.18,81.317,62400000.0
2007-11-22 02:10:00,81.315,81.432,81.31,81.417,57600000.0
2007-11-22 02:15:00,81.413,81.421,81.29,81.36,54800000.0
2007-11-22 02:20:00,81.37,81.418,81.37,81.407,59200000.0
2007-11-22 02:25:00,81.411,81.479,81.404,81.456,72000000.0
2007-11-22 02:30:00,81.463,81.505,81.459,81.467,65000000.0
2007-11-22 02:35:00,81.477,81.592,81.471,81.589,59000000.0
2007-11-22 02:40:00,81.666,81.67,81.581,81.596,54400000.0
2007-11-22 02:45:00,81.581,81.589,81.545,81.55,54800000.0
2007-11-22 02:50:00,81.556,81.601,81.465,81.55,56400000.0
2007-11-22 02:55:00,81.522,81.531,81.379,81.419,49000000.0
2007-11-22 03:00:00,81.459,81.508,81.328,81.328,64800000.0
2007-11-22 03:05:00,81.32,81.462,81.316,81.462,62400000.0
2007-11-22 03:10:00,81.462,81.462,81.388,81.415,57600000.0
2007-11-22 03:15:00,81.428,81.513,81.428,81.463,61800000.0
2007-11-22 03:20:00,81.453,81.46,81.426,81.426,60800000.0
2007-11-22 03:25:00,81.431,81.469,81.428,81.456,65000000.0
2007-11-22 03:30:00,81.46,81.525,81.403,81.516,53800000.0
2007-11-22 03:35:00,81.524,81.562,81.482,81.56,64400000.0
2007-11-22 03:40:00,81.592,81.624,81.552,81.624,55400000.0
2007-11-22 03:45:00,81.625,81.625,81.535,81.556,58600000.0
2007-11-22 03:50:00,81.554,81.568,81.53,81.56,56400000.0
2007-11-22 03:55:00,81.542,81.623,81.53,81.623,60800000.0
2007-11-22 04:00:00,81.628,81.664,81.624,81.649,64000000.0
2007-11-22 04:05:00,81.675,81.71,81.647,81.656,62400000.0
2007-11-22 04:10:00,81.66,81.696,81.66,81.692,62400000.0
2007-11-22 04:15:00,81.704,81.789,81.704,81.772,63800000.0
2007-11-22 04:20:00,81.775,81.821,81.699,81.784,63400000.0
2007-11-22 04:25:00,81.787,81.819,81.763,81.792,62400000.0
2007-11-22 04:30:00,81.782,81.786,81.68,81.786,67200000.0
2007-11-22 04:35:00,81.806,81.812,81.768,81.769,60200000.0
2007-11-22 04:40:00,81.777,81.816,81.768,81.774,57000000.0
2007-11-22 04:45:00,81.791,81.878,81.785,81.871,69800000.0
2007-11-22 04:50:00,81.878,81.895,81.862,81.862,52800000.0
2007-11-22 04:55:00,81.87,81.877,81.807,81.854,59000000.0
2007-11-22 05:00:00,81.84,81.889,81.84,81.882,54400000.0
2007-11-22 05:05:00,81.871,81.899,81.854,81.892,62400000.0
2007-11-22 05:10:00,81.9,81.91,81.869,81.872,64000000.0
2007-11-22 05:15:00,81.882,82.074,81.874,82.074,60200000.0
2007-11-22 05:20:00,82.069,82.081,81.986,82.002,56400000.0
2007-11-22 05:25:00,82.015,82.15,82.015,82.15,61800000.0
2007-11-22 05:30:00,82.135,82.135,82.082,82.129,59200000.0
2007-11-22 05:35:00,82.127,82.127,82.013,82.069,64400000.0
2007-11-22 05:40:00,82.071,82.14,82.066,82.112,62800000.0
2007-11-22 05:45:00,82.106,82.144,82.081,82.144,62200000.0
2007-11-22 05:50:00,82.127,82.303,82.127,82.303,64400000.0
2007-11-22 05:55:00,82.24,82.304,82.086,82.248,62400000.0
2007-11-22 06:00:00,82.292,82.537,82.213,82.531,56000000.0
2007-11-22 06:05:00,82.509,82.618,82.493,82.493,65600000.0
2007-11-22 06:10:00,82.487,82.548,82.399,82.467,61800000.0
2007-11-22 06:15:00,82.462,82.506,82.359,82.37,69800000.0
2007-11-22 06:20:00,82.382,82.382,82.284,82.294,70400000.0
2007-11-22 06:25:00,82.294,82.33,82.275,82.28,53200000.0
2007-11-22 06:30:00,82.281,82.302,82.21,82.252,64000000.0
2007-11-22 06:35:00,82.256,82.321,82.254,82.294,64400000.0
2007-11-22 06:40:00,82.28,82.311,82.2,82.202,69200000.0
2007-11-22 06:45:00,82.212,82.245,82.2,82.24,66400000.0
2007-11-22 06:50:00,82.263,82.28,82.224,82.227,72000000.0
2007-11-22 06:55:00,82.221,82.251,82.202,82.243,60200000.0
2007-11-22 07:00:00,82.237,82.237,82.207,82.207,71400000.0
2007-11-22 07:05:00,82.214,82.318,82.214,82.311,57600000.0
2007-11-22 07:10:00,82.32,82.324,82.232,82.312,60800000.0
2007-11-22 07:15:00,82.322,82.349,82.272,82.291,59200000.0
2007-11-22 07:20:00,82.298,82.419,82.293,82.413,67200000.0
2007-11-22 07:25:00,82.407,82.44,82.319,82.319,73000000.0
2007-11-22 07:30:00,82.321,82.326,82.259,82.262,67200000.0
2007-11-22 07:35:00,82.251,82.31,82.241,82.31,61800000.0
2007-11-22 07:40:00,82.312,82.331,82.211,82.224,60800000.0
2007-11-22 07:45:00,82.207,82.329,82.19,82.327,68800000.0
2007-11-22 07:50:00,82.325,82.325,82.258,82.276,62400000.0
2007-11-22 07:55:00,82.272,82.297,82.261,82.264,64000000.0
2007-11-22 08:00:00,82.258,82.266,82.235,82.247,65600000.0
2007-11-22 08:05:00,82.251,82.279,82.232,82.247,62800000.0
2007-11-22 08:10:00,82.237,82.3,82.237,82.287,64400000.0
2007-11-22 08:15:00,82.293,82.293,82.159,82.163,72000000.0
2007-11-22 08:20:00,82.17,82.17,82.09,82.128,73600000.0
2007-11-22 08:25:00,82.107,82.127,82.034,82.04,64000000.0
2007-11-22 08:30:00,82.047,82.055,81.9,81.959,63400000.0
2007-11-22 08:35:00,81.964,81.99,81.938,81.97,72800000.0
2007-11-22 08:40:00,81.979,82.019,81.913,81.931,71400000.0
2007-11-22 08:45:00,81.909,81.915,81.745,81.745,69200000.0
2007-11-22 08:50:00,81.726,81.729,81.643,81.658,71400000.0
2007-11-22 08:55:00,81.654,81.7,81.627,81.696,64800000.0
2007-11-22 09:00:00,81.685,81.78,81.677,81.764,67000000.0
2007-11-22 09:05:00,81.77,81.875,81.77,81.866,67200000.0
2007-11-22 09:10:00,81.872,81.878,81.766,81.766,60800000.0
2007-11-22 09:15:00,81.746,81.846,81.735,81.82,62400000.0
2007-11-22 09:20:00,81.837,81.865,81.767,81.781,70400000.0
2007-11-22 09:25:00,81.782,81.91,81.771,81.85,58600000.0
2007-11-22 09:30:00,81.842,81.949,81.83,81.928,64400000.0
2007-11-22 09:35:00,81.905,81.939,81.8,81.937,68800000.0
2007-11-22 09:40:00,81.933,81.973,81.897,81.954,60800000.0
2007-11-22 09:45:00,81.967,81.97,81.913,81.945,60800000.0
2007-11-22 09:50:00,81.954,82.071,81.952,82.071,67200000.0
2007-11-22 09:55:00,82.079,82.157,82.001,82.157,78400000.0
2007-11-22 10:00:00,82.154,82.217,82.097,82.217,61800000.0
2007-11-22 10:05:00,82.202,82.202,82.074,82.164,66600000.0
2007-11-22 10:10:00,82.154,82.244,82.125,82.244,65600000.0
2007-11-22 10:15:00,82.249,82.249,82.093,82.093,59200000.0
2007-11-22 10:20:00,82.085,82.104,82.07,82.096,68200000.0
2007-11-22 10:25:00,82.092,82.092,82.05,82.068,59200000.0
2007-11-22 10:30:00,82.068,82.085,81.914,81.921,64800000.0
2007-11-22 10:35:00,81.929,82.001,81.913,81.976,57000000.0
2007-11-22 10:40:00,81.979,81.991,81.945,81.945,64000000.0
2007-11-22 10:45:00,81.921,81.926,81.779,81.806,62200000.0
2007-11-22 10:50:00,81.786,81.916,81.786,81.856,74000000.0
2007-11-22 10:55:00,81.875,81.906,81.732,81.808,68800000.0
2007-11-22 11:00:00,81.813,81.831,81.777,81.777,69200000.0
2007-11-22 11:05:00,81.77,81.871,81.721,81.871,81400000.0
2007-11-22 11:10:00,81.873,82.039,81.853,82.009,67600000.0
2007-11-22 11:15:00,82.008,82.008,81.892,81.933,65600000.0
2007-11-22 11:20:00,81.937,81.965,81.931,81.939,63400000.0
2007-11-22 11:25:00,81.937,81.941,81.858,81.884,72800000.0
2007-11-22 11:30:00,81.884,81.884,81.842,81.842,68800000.0
2007-11-22 11:35:00,81.828,81.877,81.823,81.876,57000000.0
2007-11-22 11:40:00,81.877,81.927,81.877,81.927,67200000.0
2007-11-22 11:45:00,81.928,81.966,81.921,81.929,67200000.0
2007-11-22 11:50:00,81.913,81.932,81.879,81.907,65600000.0
2007-11-22 11:55:00,81.919,81.937,81.866,81.936,64400000.0
2007-11-22 12:00:00,81.956,81.961,81.887,81.9,65000000.0
2007-11-22 12:05:00,81.901,81.925,81.892,81.915,67200000.0
2007-11-22 12:10:00,81.928,81.938,81.897,81.908,58600000.0
2007-11-22 12:15:00,81.904,81.91,81.832,81.905,71200000.0
2007-11-22 12:20:00,81.879,82.005,81.859,81.983,73600000.0
2007-11-22 12:25:00,81.988,82.031,81.972,82.023,62200000.0
2007-11-22 12:30:00,82.009,82.021,81.936,81.943,69600000.0
2007-11-22 12:35:00,81.935,81.962,81.865,81.949,67000000.0
2007-11-22 12:40:00,81.929,81.933,81.89,81.911,74000000.0
2007-11-22 12:45:00,81.92,81.937,81.871,81.871,69600000.0
2007-11-22 12:50:00,81.855,81.868,81.827,81.845,60800000.0
2007-11-22 12:55:00,81.851,81.851,81.81,81.821,71400000.0
2007-11-22 13:00:00,81.828,81.848,81.824,81.845,66600000.0
2007-11-22 13:05:00,81.844,81.888,81.789,81.867,68800000.0
2007-11-22 13:10:00,81.819,81.865,81.819,81.844,70400000.0
2007-11-22 13:15:00,81.858,81.918,81.858,81.917,70400000.0
2007-11-22 13:20:00,81.911,81.921,81.867,81.918,65600000.0
2007-11-22 13:25:00,81.911,82.026,81.911,82.008,75600000.0
2007-11-22 13:30:00,82.024,82.115,82.018,82.091,67600000.0
2007-11-22 13:35:00,82.118,82.138,82.047,82.068,116200000.0
2007-11-22 13:40:00,82.059,82.064,82.034,82.048,128000000.0
2007-11-22 13:45:00,82.018,82.024,81.977,81.993,87800000.0
2007-11-22 13:50:00,81.981,81.998,81.963,81.966,90600000.0
2007-11-22 13:55:00,81.969,81.981,81.959,81.98,103400000.0
2007-11-22 14:00:00,81.966,81.982,81.951,81.982,120400000.0
2007-11-22 14:05:00,81.979,81.979,81.909,81.925,150400000.0
2007-11-22 14:10:00,81.923,81.932,81.89,81.901,102400000.0
2007-11-22 14:15:00,81.922,81.929,81.89,81.911,96000000.0
2007-11-22 14:20:00,81.895,81.989,81.895,81.989,139600000.0
2007-11-22 14:25:00,81.984,81.99,81.959,81.976,90000000.0
2007-11-22 14:30:00,81.968,82.027,81.944,82.022,140600000.0
2007-11-22 14:35:00,82.014,82.018,81.916,81.92,107000000.0
2007-11-22 14:40:00,81.897,81.937,81.897,81.915,119400000.0
2007-11-22 14:45:00,81.941,81.98,81.941,81.947,89000000.0
2007-11-22 14:50:00,81.949,81.992,81.881,81.882,104400000.0
2007-11-22 14:55:00,81.857,81.898,81.857,81.877,75200000.0
2007-11-22 15:00:00,81.88,81.928,81.85,81.881,90600000.0
2007-11-22 15:05:00,81.887,81.946,81.858,81.936,86800000.0
2007-11-22 15:10:00,81.944,81.953,81.882,81.882,159800000.0
2007-11-22 15:15:00,81.861,81.907,81.861,81.896,120000000.0
2007-11-22 15:20:00,81.893,81.945,81.89,81.923,126400000.0
2007-11-22 15:25:00,81.921,81.925,81.742,81.857,212200000.0
2007-11-22 15:30:00,81.787,81.899,81.752,81.834,259000000.0
2007-11-22 15:35:00,81.831,81.863,81.828,81.828,191800000.0
2007-11-22 15:40:00,81.82,81.831,81.797,81.797,158800000.0
2007-11-22 15:45:00,81.801,81.801,81.776,81.785,98600000.0
2007-11-22 15:50:00,81.785,81.802,81.708,81.717,128000000.0
2007-11-22 15:55:00,81.718,81.774,81.718,81.774,144400000.0
2007-11-22 16:00:00,81.782,81.863,81.774,81.815,225200000.0
2007-11-22 16:05:00,81.841,81.849,81.795,81.826,203600000.0
2007-11-22 16:10:00,81.821,81.853,81.813,81.833,172000000.0
2007-11-22 16:15:00,81.824,81.824,81.785,81.807,176200000.0
2007-11-22 16:20:00,81.803,81.824,81.787,81.813,140600000.0
2007-11-22 16:25:00,81.816,81.825,81.769,81.8,124600000.0
2007-11-22 16:30:00,81.792,81.797,81.771,81.782,159400000.0
2007-11-22 16:35:00,81.789,81.835,81.789,81.824,220600000.0
2007-11-22 16:40:00,81.814,81.86,81.807,81.86,213600000.0
2007-11-22 16:45:00,81.86,81.903,81.842,81.903,230800000.0
2007-11-22 16:50:00,81.905,81.986,81.864,81.986,195200000.0
2007-11-22 16:55:00,81.962,81.965,81.839,81.84,147600000.0
2007-11-22 17:00:00,81.832,81.883,81.813,81.819,209400000.0
2007-11-22 17:05:00,81.83,81.838,81.792,81.821,276200000.0
2007-11-22 17:10:00,81.838,81.838,81.755,81.756,140800000.0
2007-11-22 17:15:00,81.758,81.772,81.728,81.733,156200000.0
2007-11-22 17:20:00,81.736,81.745,81.715,81.738,87400000.0
2007-11-22 17:25:00,81.737,81.737,81.693,81.706,158600000.0
2007-11-22 17:30:00,81.708,81.712,81.657,81.672,257400000.0
2007-11-22 17:35:00,81.666,81.721,81.65,81.721,144200000.0
2007-11-22 17:40:00,81.718,81.718,81.694,81.707,148200000.0
2007-11-22 17:45:00,81.705,81.741,81.692,81.741,233000000.0
2007-11-22 17:50:00,81.709,81.729,81.689,81.725,177800000.0
2007-11-22 17:55:00,81.722,81.735,81.573,81.573,202000000.0
2007-11-22 18:00:00,81.565,81.567,81.523,81.523,178000000.0
2007-11-22 18:05:00,81.512,81.561,81.503,81.539,172800000.0
2007-11-22 18:10:00,81.539,81.543,81.46,81.481,87800000.0
2007-11-22 18:15:00,81.482,81.542,81.479,81.521,205200000.0
2007-11-22 18:20:00,81.524,81.529,81.44,81.474,188200000.0
2007-11-22 18:25:00,81.489,81.541,81.467,81.541,136000000.0
2007-11-22 18:30:00,81.559,81.563,81.526,81.544,170000000.0
2007-11-22 18:35:00,81.547,81.547,81.4,81.4,273400000.0
2007-11-22 18:40:00,81.385,81.434,81.385,81.418,296800000.0
2007-11-22 18:45:00,81.444,81.445,81.421,81.431,92600000.0
2007-11-22 18:50:00,81.434,81.444,81.397,81.42,128000000.0
2007-11-22 18:55:00,81.405,81.418,81.365,81.395,119800000.0
2007-11-22 19:00:00,81.384,81.44,81.379,81.44,108000000.0
2007-11-22 19:05:00,81.443,81.454,81.414,81.416,148600000.0
2007-11-22 19:10:00,81.415,81.453,81.404,81.435,77200000.0
2007-11-22 19:15:00,81.433,81.436,81.405,81.43,86400000.0
2007-11-22 19:20:00,81.416,81.446,81.411,81.42,110400000.0
2007-11-22 19:25:00,81.426,81.445,81.417,81.44,92800000.0
2007-11-22 19:30:00,81.443,81.455,81.394,81.4,60200000.0
2007-11-22 19:35:00,81.399,81.496,81.399,81.487,68200000.0
2007-11-22 19:40:00,81.463,81.56,81.463,81.56,64000000.0
2007-11-22 19:45:00,81.57,81.575,81.516,81.558,91000000.0
2007-11-22 19:50:00,81.543,81.543,81.461,81.47,67200000.0
2007-11-22 19:55:00,81.475,81.483,81.466,81.478,64400000.0
2007-11-22 20:00:00,81.476,81.493,81.462,81.47,92800000.0
2007-11-22 20:05:00,81.479,81.524,81.464,81.516,91000000.0
2007-11-22 20:10:00,81.502,81.548,81.452,81.522,72400000.0
2007-11-22 20:15:00,81.503,81.542,81.448,81.473,101200000.0
2007-11-22 20:20:00,81.442,81.491,81.372,81.372,78200000.0
2007-11-22 20:25:00,81.364,81.386,81.364,81.373,64400000.0
2007-11-22 20:30:00,81.376,81.398,81.37,81.396,69200000.0
2007-11-22 20:35:00,81.393,81.432,81.378,81.432,62400000.0
2007-11-22 20:40:00,81.415,81.457,81.415,81.454,62400000.0
2007-11-22 20:45:00,81.452,81.48,81.451,81.478,68800000.0
2007-11-22 20:50:00,81.478,81.52,81.444,81.515,65600000.0
2007-11-22 20:55:00,81.57,81.57,81.49,81.51,65600000.0
2007-11-22 21:00:00,81.51,81.51,81.479,81.507,73600000.0
2007-11-22 21:05:00,81.508,81.527,81.497,81.5,68800000.0
2007-11-22 21:10:00,81.49,81.511,81.481,81.503,67600000.0
2007-11-22 21:15:00,81.531,81.531,81.498,81.502,66600000.0
2007-11-22 21:20:00,81.495,81.586,81.474,81.54,68200000.0
2007-11-22 21:25:00,81.534,81.556,81.527,81.539,101800000.0
2007-11-22 21:30:00,81.543,81.554,81.527,81.541,72000000.0
2007-11-22 21:35:00,81.554,81.6,81.49,81.557,67000000.0
2007-11-22 21:40:00,81.558,81.572,81.477,81.555,64000000.0
2007-11-22 21:45:00,81.55,81.588,81.547,81.574,86800000.0
2007-11-22 21:50:00,81.586,81.586,81.545,81.572,64000000.0
2007-11-22 21:55:00,81.567,81.571,81.487,81.496,73600000.0
2007-11-22 22:00:00,81.518,81.565,81.515,81.524,73600000.0
2007-11-22 22:05:00,81.522,81.527,81.496,81.519,68200000.0
2007-11-22 22:10:00,81.509,81.539,81.473,81.487,62400000.0
2007-11-22 22:15:00,81.476,81.512,81.448,81.5,55400000.0
2007-11-22 22:20:00,81.517,81.55,81.486,81.486,60800000.0
2007-11-22 22:25:00,81.488,81.498,81.475,81.477,67200000.0
2007-11-22 22:30:00,81.482,81.535,81.482,81.506,65200000.0
2007-11-22 22:35:00,81.497,81.522,81.495,81.512,86400000.0
2007-11-22 22:40:00,81.51,81.65,81.484,81.484,82400000.0
2007-11-22 22:45:00,81.489,81.57,81.456,81.54,67200000.0
2007-11-22 22:50:00,81.478,81.586,81.478,81.586,57000000.0
2007-11-22 22:55:00,81.588,81.643,81.4,81.4,80000000.0
2007-11-22 23:00:00,81.623,81.625,81.593,81.615,76200000.0
2007-11-22 23:05:00,81.625,81.679,81.625,81.664,92600000.0
2007-11-22 23:10:00,81.675,81.722,81.675,81.696,64000000.0
2007-11-22 23:15:00,81.698,81.714,81.665,81.665,65600000.0
2007-11-22 23:20:00,81.676,81.715,81.668,81.701,65600000.0
2007-11-22 23:25:00,81.716,81.716,81.546,81.59,68800000.0
2007-11-22 23:30:00,81.602,81.642,81.553,81.565,75200000.0
2007-11-22 23:35:00,81.535,81.539,81.472,81.488,64000000.0
2007-11-22 23:40:00,81.481,81.61,81.448,81.498,92800000.0
2007-11-22 23:45:00,81.505,81.54,81.496,81.532,70800000.0
2007-11-22 23:50:00,81.539,81.539,81.408,81.425,60800000.0
2007-11-22 23:55:00,81.419,81.426,81.307,81.39,63400000.0
2007-11-23 00:00:00,81.399,81.469,81.392,81.458,52800000.0
2007-11-23 00:05:00,81.453,81.471,81.407,81.44,52800000.0
2007-11-23 00:10:00,81.44,81.456,81.399,81.438,57000000.0
2007-11-23 00:15:00,81.447,81.529,81.435,81.504,56000000.0
2007-11-23 00:20:00,81.486,81.504,81.477,81.489,70400000.0
2007-11-23 00:25:00,81.513,81.564,81.501,81.564,71800000.0
2007-11-23 00:30:00,81.567,81.603,81.528,81.6,68200000.0
2007-11-23 00:35:00,81.538,81.581,81.538,81.568,70400000.0
2007-11-23 00:40:00,81.576,81.603,81.555,81.59,65000000.0
2007-11-23 00:45:00,81.593,81.632,81.586,81.616,64000000.0
2007-11-23 00:50:00,81.622,81.664,81.601,81.656,67200000.0
2007-11-23 00:55:00,81.65,81.662,81.645,81.653,62800000.0
2007-11-23 01:00:00,81.662,81.694,81.625,81.63,65600000.0
2007-11-23 01:05:00,81.645,81.657,81.592,81.623,67200000.0
2007-11-23 01:10:00,81.612,81.612,81.543,81.557,67200000.0
2007-11-23 01:15:00,81.553,81.578,81.54,81.54,71400000.0
2007-11-23 01:20:00,81.562,81.594,81.541,81.569,60200000.0
2007-11-23 01:25:00,81.554,81.607,81.547,81.602,59200000.0
2007-11-23 01:30:00,81.598,81.607,81.566,81.57,68200000.0
2007-11-23 01:35:00,81.559,81.59,81.541,81.579,69600000.0
2007-11-23 01:40:00,81.57,81.633,81.56,81.624,56000000.0
2007-11-23 01:45:00,81.632,81.632,81.608,81.631,69200000.0
2007-11-23 01:50:00,81.608,81.642,81.588,81.631,72400000.0
2007-11-23 01:55:00,81.643,81.657,81.608,81.619,61200000.0
2007-11-23 02:00:00,81.624,81.625,81.579,81.618,68800000.0
2007-11-23 02:05:00,81.602,81.642,81.583,81.636,62200000.0
2007-11-23 02:10:00,81.622,81.622,81.527,81.537,57600000.0
2007-11-23 02:15:00,81.515,81.596,81.492,81.555,52800000.0
2007-11-23 02:20:00,81.548,81.588,81.548,81.585,54800000.0
2007-11-23 02:25:00,81.585,81.653,81.585,81.648,61600000.0
2007-11-23 02:30:00,81.654,81.738,81.64,81.735,56400000.0
2007-11-23 02:35:00,81.718,81.745,81.704,81.712,59200000.0
2007-11-23 02:40:00,81.715,81.757,81.714,81.729,53800000.0
2007-11-23 02:45:00,81.719,81.735,81.697,81.706,54800000.0
2007-11-23 02:50:00,81.708,81.776,81.666,81.743,56000000.0
2007-11-23 02:55:00,81.75,81.803,81.742,81.764,43200000.0
2007-11-23 03:00:00,81.756,81.778,81.672,81.732,64000000.0
2007-11-23 03:05:00,81.728,81.742,81.598,81.619,61800000.0
2007-11-23 03:10:00,81.634,81.699,81.634,81.685,57600000.0
2007-11-23 03:15:00,81.693,81.693,81.635,81.687,62400000.0
2007-11-23 03:20:00,81.72,81.768,81.682,81.724,61200000.0
2007-11-23 03:25:00,81.714,81.727,81.699,81.722,65600000.0
2007-11-23 03:30:00,81.715,81.722,81.648,81.667,44800000.0
2007-11-23 03:35:00,81.691,81.745,81.656,81.745,68800000.0
2007-11-23 03:40:00,81.776,81.805,81.733,81.789,57000000.0
2007-11-23 03:45:00,81.77,81.771,81.677,81.681,59200000.0
2007-11-23 03:50:00,81.674,81.691,81.586,81.691,56000000.0
2007-11-23 03:55:00,81.675,81.675,81.59,81.624,61200000.0
2007-11-23 04:00:00,81.609,81.639,81.595,81.63,63800000.0
2007-11-23 04:05:00,81.627,81.646,81.575,81.624,62800000.0
2007-11-23 04:10:00,81.634,81.646,81.575,81.605,62400000.0
2007-11-23 04:15:00,81.607,81.608,81.573,81.593,64000000.0
2007-11-23 04:20:00,81.59,81.635,81.502,81.625,64000000.0
2007-11-23 04:25:00,81.614,81.653,81.608,81.627,61800000.0
2007-11-23 04:30:00,81.621,81.629,81.447,81.518,66600000.0
2007-11-23 04:35:00,81.514,81.576,81.509,81.56,60800000.0
2007-11-23 04:40:00,81.584,81.603,81.533,81.542,51200000.0
2007-11-23 04:45:00,81.557,81.557,81.5,81.51,70400000.0
2007-11-23 04:50:00,81.481,81.5,81.439,81.439,57000000.0
2007-11-23 04:55:00,81.454,81.525,81.454,81.513,52800000.0
2007-11-23 05:00:00,81.521,81.558,81.521,81.549,54200000.0
2007-11-23 05:05:00,81.564,81.586,81.553,81.567,61800000.0
2007-11-23 05:10:00,81.548,81.584,81.518,81.584,57600000.0
2007-11-23 05:15:00,81.593,81.597,81.507,81.557,60200000.0
2007-11-23 05:20:00,81.553,81.573,81.479,81.508,58000000.0
2007-11-23 05:25:00,81.501,81.587,81.501,81.549,62800000.0
2007-11-23 05:30:00,81.542,81.542,81.493,81.51,59600000.0
2007-11-23 05:35:00,81.496,81.514,81.436,81.443,64000000.0
2007-11-23 05:40:00,81.436,81.458,81.283,81.317,62200000.0
2007-11-23 05:45:00,81.318,81.318,81.259,81.317,63200000.0
2007-11-23 05:50:00,81.239,81.261,81.215,81.216,63400000.0
2007-11-23 05:55:00,81.171,81.272,81.164,81.261,62400000.0
2007-11-23 06:00:00,81.265,81.306,81.241,81.274,56000000.0
2007-11-23 06:05:00,81.274,81.296,81.22,81.279,65600000.0
2007-11-23 06:10:00,81.226,81.255,81.124,81.193,66000000.0
2007-11-23 06:15:00,81.174,81.174,81.046,81.063,64000000.0
2007-11-23 06:20:00,81.056,81.142,81.044,81.129,71200000.0
2007-11-23 06:25:00,81.126,81.141,80.999,81.027,62800000.0
2007-11-23 06:30:00,81.022,81.082,81.02,81.059,64000000.0
2007-11-23 06:35:00,81.078,81.134,81.066,81.113,63400000.0
2007-11-23 06:40:00,81.108,81.179,81.108,81.122,68800000.0
2007-11-23 06:45:00,81.115,81.135,81.094,81.112,62800000.0
2007-11-23 06:50:00,81.107,81.129,81.082,81.088,72800000.0
2007-11-23 06:55:00,81.065,81.106,81.065,81.094,60800000.0
2007-11-23 07:00:00,81.095,81.095,81.028,81.038,71400000.0
2007-11-23 07:05:00,81.037,81.039,80.948,80.982,57600000.0
2007-11-23 07:10:00,80.996,81.01,80.922,80.999,60600000.0
2007-11-23 07:15:00,81.005,81.058,80.982,81.015,61200000.0
2007-11-23 07:20:00,81.029,81.038,81.006,81.034,68000000.0
2007-11-23 07:25:00,81.064,81.087,81.048,81.082,73600000.0
2007-11-23 07:30:00,81.088,81.089,81.04,81.089,67200000.0
2007-11-23 07:35:00,81.083,81.131,81.08,81.13,62800000.0
2007-11-23 07:40:00,81.13,81.158,81.098,81.103,60800000.0
2007-11-23 07:45:00,81.096,81.207,81.081,81.205,68800000.0
2007-11-23 07:50:00,81.21,81.263,81.201,81.263,62400000.0
2007-11-23 07:55:00,81.271,81.324,81.25,81.262,64000000.0
2007-11-23 08:00:00,81.297,81.297,81.199,81.228,66000000.0
2007-11-23 08:05:00,81.23,81.24,81.063,81.105,59200000.0
2007-11-23 08:10:00,81.072,81.103,80.9,80.9,63400000.0
2007-11-23 08:15:00,80.945,81.144,80.941,81.102,71400000.0
2007-11-23 08:20:00,81.099,81.145,81.048,81.123,73600000.0
2007-11-23 08:25:00,81.107,81.168,81.095,81.134,64000000.0
2007-11-23 08:30:00,81.13,81.13,81.019,81.034,64400000.0
2007-11-23 08:35:00,81.016,81.143,81.016,81.143,73800000.0
2007-11-23 08:40:00,81.17,81.198,81.148,81.148,72000000.0
2007-11-23 08:45:00,81.142,81.169,81.107,81.169,68800000.0
2007-11-23 08:50:00,81.182,81.185,81.137,81.159,72400000.0
2007-11-23 08:55:00,81.161,81.195,81.143,81.183,64000000.0
2007-11-23 09:00:00,81.176,81.2,81.075,81.075,67200000.0
2007-11-23 09:05:00,81.083,81.104,81.025,81.053,67200000.0
2007-11-23 09:10:00,81.08,81.126,81.072,81.119,60800000.0
2007-11-23 09:15:00,81.118,81.137,81.079,81.091,62600000.0
2007-11-23 09:20:00,81.089,81.092,80.982,81.009,69800000.0
2007-11-23 09:25:00,81.012,81.098,80.997,81.098,59200000.0
2007-11-23 09:30:00,81.099,81.099,81.006,81.009,63400000.0
2007-11-23 09:35:00,80.996,81.0,80.868,80.972,69200000.0
2007-11-23 09:40:00,80.969,81.006,80.943,80.981,60800000.0
2007-11-23 09:45:00,80.96,80.96,80.885,80.885,61200000.0
2007-11-23 09:50:00,80.863,80.912,80.847,80.888,67200000.0
2007-11-23 09:55:00,80.871,80.943,80.827,80.885,78200000.0
2007-11-23 10:00:00,80.872,80.938,80.831,80.938,62400000.0
2007-11-23 10:05:00,80.935,80.977,80.911,80.911,67200000.0
2007-11-23 10:10:00,80.906,80.949,80.79,80.827,65000000.0
2007-11-23 10:15:00,80.852,80.93,80.837,80.917,59200000.0
2007-11-23 10:20:00,80.935,81.036,80.923,80.979,68200000.0
2007-11-23 10:25:00,80.995,81.226,80.989,81.218,59200000.0
2007-11-23 10:30:00,81.211,81.233,81.176,81.215,65600000.0
2007-11-23 10:35:00,81.206,81.249,81.124,81.248,57000000.0
2007-11-23 10:40:00,81.254,81.3,81.249,81.29,64000000.0
2007-11-23 10:45:00,81.287,81.306,81.252,81.293,62800000.0
2007-11-23 10:50:00,81.295,81.324,81.26,81.312,73600000.0
2007-11-23 10:55:00,81.311,81.362,81.223,81.354,69200000.0
2007-11-23 11:00:00,81.33,81.422,81.33,81.39,68800000.0
2007-11-23 11:05:00,81.394,81.548,81.394,81.5,81600000.0
2007-11-23 11:10:00,81.509,81.51,81.469,81.481,66600000.0
2007-11-23 11:15:00,81.489,81.494,81.447,81.491,65600000.0
2007-11-23 11:20:00,81.507,81.744,81.488,81.744,64400000.0
2007-11-23 11:25:00,81.752,81.827,81.733,81.81,72000000.0
2007-11-23 11:30:00,81.818,81.831,81.737,81.786,68800000.0
2007-11-23 11:35:00,81.772,81.796,81.753,81.792,57600000.0
2007-11-23 11:40:00,81.791,81.826,81.775,81.775,67200000.0
2007-11-23 11:45:00,81.777,81.811,81.74,81.74,67200000.0
2007-11-23 11:50:00,81.732,81.76,81.67,81.67,65600000.0
2007-11-23 11:55:00,81.657,81.695,81.59,81.654,64400000.0
2007-11-23 12:00:00,81.641,81.662,81.574,81.602,65600000.0
2007-11-23 12:05:00,81.619,81.68,81.619,81.664,66600000.0
2007-11-23 12:10:00,81.674,81.767,81.674,81.767,59200000.0
2007-11-23 12:15:00,81.752,81.752,81.617,81.682,72400000.0
2007-11-23 12:20:00,81.646,81.666,81.567,81.569,72400000.0
2007-11-23 12:25:00,81.588,81.589,81.424,81.445,64000000.0
2007-11-23 12:30:00,81.427,81.468,81.369,81.461,69800000.0
2007-11-23 12:35:00,81.483,81.495,81.344,81.401,66600000.0
2007-11-23 12:40:00,81.425,81.438,81.269,81.297,74400000.0
2007-11-23 12:45:00,81.306,81.317,81.264,81.309,68600000.0
2007-11-23 12:50:00,81.289,81.289,81.106,81.106,60800000.0
2007-11-23 12:55:00,81.084,81.098,80.994,80.994,72000000.0
2007-11-23 13:00:00,80.978,81.2,80.958,81.2,67600000.0
2007-11-23 13:05:00,81.241,81.288,81.161,81.214,68800000.0
2007-11-23 13:10:00,81.198,81.217,81.091,81.091,69800000.0
2007-11-23 13:15:00,81.131,81.191,81.131,81.167,70600000.0
2007-11-23 13:20:00,81.159,81.217,81.137,81.137,66000000.0
2007-11-23 13:25:00,81.144,81.172,80.993,81.063,75000000.0
2007-11-23 13:30:00,81.062,81.129,81.062,81.129,66600000.0
2007-11-23 13:35:00,81.137,81.191,81.13,81.191,115600000.0
2007-11-23 13:40:00,81.202,81.221,81.145,81.147,127400000.0
2007-11-23 13:45:00,81.127,81.129,81.038,81.08,88000000.0
2007-11-23 13:50:00,81.056,81.064,80.966,80.969,90600000.0
2007-11-23 13:55:00,80.954,81.088,80.953,81.071,103400000.0
2007-11-23 14:00:00,81.048,81.073,81.03,81.073,119400000.0
2007-11-23 14:05:00,81.077,81.084,81.044,81.064,149800000.0
2007-11-23 14:10:00,81.046,81.127,81.023,81.118,102600000.0
2007-11-23 14:15:00,81.119,81.182,81.094,81.181,96000000.0
2007-11-23 14:20:00,81.207,81.243,81.156,81.228,139200000.0
2007-11-23 14:25:00,81.24,81.24,81.216,81.237,91000000.0
2007-11-23 14:30:00,81.227,81.227,81.131,81.149,140000000.0
2007-11-23 14:35:00,81.144,81.144,81.092,81.109,108000000.0
2007-11-23 14:40:00,81.096,81.117,81.08,81.1,120400000.0
2007-11-23 14:45:00,81.111,81.111,80.987,81.02,89800000.0
2007-11-23 14:50:00,81.03,81.131,81.022,81.129,104000000.0
2007-11-23 14:55:00,81.119,81.143,81.083,81.143,75200000.0
2007-11-23 15:00:00,81.144,81.155,81.109,81.145,91200000.0
2007-11-23 15:05:00,81.167,81.18,81.116,81.13,86200000.0
2007-11-23 15:10:00,81.13,81.146,81.11,81.124,159400000.0
2007-11-23 15:15:00,81.146,81.169,81.131,81.147,120400000.0
2007-11-23 15:20:00,81.138,81.138,81.089,81.107,126400000.0
2007-11-23 15:25:00,81.107,81.13,81.022,81.105,212200000.0
2007-11-23 15:30:00,81.007,81.152,80.965,81.143,258600000.0
2007-11-23 15:35:00,81.143,81.187,81.143,81.169,191600000.0
2007-11-23 15:40:00,81.173,81.181,81.144,81.153,158400000.0
2007-11-23 15:45:00,81.142,81.188,81.128,81.152,99600000.0
2007-11-23 15:50:00,81.147,81.154,81.106,81.106,128000000.0
2007-11-23 15:55:00,81.1,81.159,81.091,81.149,144400000.0
2007-11-23 16:00:00,81.13,81.18,81.123,81.124,223800000.0
2007-11-23 16:05:00,81.124,81.189,81.119,81.165,204800000.0
2007-11-23 16:10:00,81.16,81.183,81.128,81.181,171600000.0
2007-11-23 16:15:00,81.17,81.175,81.139,81.157,176400000.0
2007-11-23 16:20:00,81.145,81.146,81.062,81.072,141200000.0
2007-11-23 16:25:00,81.06,81.096,81.059,81.086,123600000.0
2007-11-23 16:30:00,81.078,81.2,81.078,81.197,160000000.0
2007-11-23 16:35:00,81.197,81.197,81.152,81.154,221400000.0
2007-11-23 16:40:00,81.167,81.218,81.167,81.188,211600000.0
2007-11-23 16:45:00,81.173,81.213,81.122,81.152,231200000.0
2007-11-23 16:50:00,81.149,81.156,81.067,81.122,194000000.0
2007-11-23 16:55:00,81.128,81.181,81.088,81.18,145400000.0
2007-11-23 17:00:00,81.166,81.209,81.058,81.093,209600000.0
2007-11-23 17:05:00,81.091,81.131,81.07,81.131,275400000.0
2007-11-23 17:10:00,81.13,81.13,81.08,81.097,140800000.0
2007-11-23 17:15:00,81.097,81.213,81.092,81.2,156200000.0
2007-11-23 17:20:00,81.203,81.213,81.147,81.16,88000000.0
2007-11-23 17:25:00,81.156,81.164,81.111,81.111,159200000.0
2007-11-23 17:30:00,81.089,81.095,81.042,81.083,259000000.0
2007-11-23 17:35:00,81.094,81.219,81.08,81.216,144400000.0
2007-11-23 17:40:00,81.224,81.224,81.102,81.102,148800000.0
2007-11-23 17:45:00,81.091,81.091,80.997,81.031,234400000.0
2007-11-23 17:50:00,81.058,81.129,81.033,81.129,176800000.0
2007-11-23 17:55:00,81.144,81.18,81.143,81.147,201400000.0
2007-11-23 18:00:00,81.153,81.279,81.153,81.279,176400000.0
2007-11-23 18:05:00,81.281,81.338,81.247,81.326,172200000.0
2007-11-23 18:10:00,81.332,81.332,81.295,81.302,88400000.0
2007-11-23 18:15:00,81.304,81.343,81.286,81.303,206400000.0
2007-11-23 18:20:00,81.289,81.294,81.206,81.244,188000000.0
2007-11-23 18:25:00,81.25,81.271,81.234,81.259,136000000.0
2007-11-23 18:30:00,81.264,81.292,81.262,81.288,169000000.0
2007-11-23 18:35:00,81.296,81.341,81.294,81.341,275400000.0
2007-11-23 18:40:00,81.375,81.574,81.375,81.574,295200000.0
2007-11-23 18:45:00,81.599,81.634,81.558,81.564,92600000.0
2007-11-23 18:50:00,81.542,81.616,81.526,81.616,127800000.0
2007-11-23 18:55:00,81.607,81.749,81.607,81.702,120800000.0
2007-11-23 19:00:00,81.706,81.733,81.69,81.726,108800000.0
2007-11-23 19:05:00,81.747,81.821,81.747,81.796,148200000.0
2007-11-23 19:10:00,81.793,81.849,81.785,81.824,81600000.0
2007-11-23 19:15:00,81.826,81.867,81.781,81.867,85200000.0
2007-11-23 19:20:00,81.879,81.943,81.877,81.908,109200000.0
2007-11-23 19:25:00,81.906,81.958,81.881,81.958,94000000.0
2007-11-23 19:30:00,81.948,82.014,81.941,82.014,59600000.0
2007-11-23 19:35:00,82.017,82.134,81.999,82.103,69200000.0
2007-11-23 19:40:00,82.075,82.134,82.075,82.099,64000000.0
2007-11-23 19:45:00,82.1,82.155,82.1,82.133,90600000.0
2007-11-23 19:50:00,82.146,82.17,82.008,82.012,66000000.0
2007-11-23 19:55:00,82.007,82.041,81.937,82.041,64000000.0
2007-11-23 20:00:00,82.065,82.065,81.983,81.993,93200000.0
2007-11-23 20:05:00,81.988,81.988,81.807,81.832,91000000.0
2007-11-23 20:10:00,81.815,81.936,81.815,81.928,72000000.0
2007-11-23 20:15:00,81.917,81.943,81.907,81.922,102200000.0
2007-11-23 20:20:00,81.918,81.928,81.879,81.9,78200000.0
2007-11-23 20:25:00,81.882,81.893,81.862,81.87,64000000.0
2007-11-23 20:30:00,81.856,81.904,81.856,81.863,70800000.0
2007-11-23 20:35:00,81.878,81.935,81.868,81.93,62400000.0
2007-11-23 20:40:00,81.908,81.963,81.908,81.945,62400000.0
2007-11-23 20:45:00,81.944,82.016,81.897,82.011,69200000.0
2007-11-23 20:50:00,82.021,82.04,82.009,82.017,82000000.0
2007-11-23 20:55:00,82.039,82.042,81.937,81.946,64000000.0
2007-11-23 21:00:00,81.939,81.939,81.907,81.913,73600000.0
2007-11-23 21:05:00,81.905,81.944,81.897,81.928,69200000.0
2007-11-23 21:10:00,81.898,81.935,81.898,81.905,67200000.0
2007-11-23 21:15:00,81.909,81.944,81.909,81.935,67600000.0
2007-11-23 21:20:00,81.918,81.951,81.918,81.928,69200000.0
2007-11-23 21:25:00,81.949,81.951,81.923,81.95,102400000.0
2007-11-23 21:30:00,81.952,81.952,81.897,81.925,71400000.0
2007-11-23 21:35:00,81.925,81.96,81.859,81.949,67200000.0
2007-11-23 21:40:00,81.957,81.96,81.859,81.935,64000000.0
2007-11-23 21:45:00,81.918,81.956,81.918,81.939,89000000.0
2007-11-23 21:50:00,81.935,81.966,81.925,81.964,63200000.0
2007-11-23 21:55:00,81.959,81.965,81.911,81.911,74000000.0
2007-11-23 22:00:00,81.927,81.929,81.911,81.913,73600000.0
2007-11-23 22:05:00,81.908,81.917,81.875,81.9,68800000.0
2007-11-23 22:10:00,81.89,81.908,81.883,81.9,62400000.0
2007-11-23 22:15:00,81.9,81.944,81.879,81.94,54800000.0
2007-11-23 22:20:00,81.93,81.947,81.929,81.929,60600000.0
2007-11-23 22:25:00,81.937,81.962,81.929,81.952,67200000.0
2007-11-23 22:30:00,81.961,81.97,81.927,81.949,65000000.0
2007-11-23 22:35:00,81.957,81.964,81.937,81.964,86800000.0
2007-11-23 22:40:00,81.964,81.986,81.954,81.985,75000000.0
2007-11-23 22:45:00,81.987,81.987,81.965,81.986,69200000.0
2007-11-23 22:50:00,81.99,82.077,81.99,82.061,57000000.0
2007-11-23 22:55:00,82.077,82.118,82.077,82.083,79400000.0
2007-11-23 23:00:00,82.083,82.098,82.06,82.092,76800000.0
2007-11-23 23:05:00,82.091,82.104,82.076,82.098,92800000.0
2007-11-23 23:10:00,82.124,82.179,82.123,82.139,64000000.0
2007-11-23 23:15:00,82.139,82.145,82.092,82.092,65600000.0
2007-11-23 23:20:00,82.112,82.148,82.109,82.139,65600000.0
2007-11-23 23:25:00,82.171,82.215,82.108,82.167,69000000.0
2007-11-23 23:30:00,82.172,82.173,82.063,82.089,75200000.0
2007-11-23 23:35:00,82.055,82.172,82.055,82.132,63400000.0
2007-11-23 23:40:00,82.143,82.151,82.122,82.123,83200000.0
2007-11-23 23:45:00,82.118,82.121,82.095,82.095,70400000.0
2007-11-23 23:50:00,82.09,82.119,81.96,82.055,60800000.0
2007-11-23 23:55:00,82.053,82.11,81.959,82.09,63400000.0
2007-11-26 00:00:00,82.475,82.475,82.088,82.443,64400000.0
2007-11-26 00:05:00,82.438,82.458,82.256,82.256,49600000.0
2007-11-26 00:10:00,82.251,82.252,82.169,82.176,59200000.0
2007-11-26 00:15:00,82.183,82.248,82.155,82.155,56400000.0
2007-11-26 00:20:00,82.089,82.193,82.089,82.193,69200000.0
2007-11-26 00:25:00,82.207,82.22,82.148,82.188,72000000.0
2007-11-26 00:30:00,82.168,82.219,82.168,82.219,68800000.0
2007-11-26 00:35:00,82.218,82.34,82.208,82.318,68800000.0
2007-11-26 00:40:00,82.321,82.323,82.277,82.299,65600000.0
2007-11-26 00:45:00,82.304,82.352,82.296,82.343,63400000.0
2007-11-26 00:50:00,82.359,82.363,82.313,82.337,70400000.0
2007-11-26 00:55:00,82.334,82.339,82.272,82.283,57000000.0
2007-11-26 01:00:00,82.282,82.358,82.266,82.358,60800000.0
2007-11-26 01:05:00,82.358,82.362,82.261,82.362,67200000.0
2007-11-26 01:10:00,82.371,82.442,82.311,82.44,67200000.0
2007-11-26 01:15:00,82.45,82.519,82.439,82.499,72200000.0
2007-11-26 01:20:00,82.541,82.702,82.541,82.699,60200000.0
2007-11-26 01:25:00,82.718,82.768,82.68,82.713,59200000.0
2007-11-26 01:30:00,82.736,82.796,82.701,82.714,68600000.0
2007-11-26 01:35:00,82.705,82.739,82.696,82.738,60800000.0
2007-11-26 01:40:00,82.761,82.793,82.719,82.773,56000000.0
2007-11-26 01:45:00,82.782,82.81,82.766,82.802,60800000.0
2007-11-26 01:50:00,82.801,82.801,82.681,82.681,73600000.0
2007-11-26 01:55:00,82.675,82.68,82.656,82.679,54400000.0
2007-11-26 02:00:00,82.677,82.677,82.611,82.617,54400000.0
2007-11-26 02:05:00,82.61,82.61,82.494,82.503,74000000.0
2007-11-26 02:10:00,82.507,82.588,82.507,82.52,60800000.0
2007-11-26 02:15:00,82.517,82.518,82.472,82.518,56400000.0
2007-11-26 02:20:00,82.54,82.61,82.54,82.609,59600000.0
2007-11-26 02:25:00,82.611,82.613,82.585,82.589,68600000.0
2007-11-26 02:30:00,82.554,82.575,82.478,82.57,59200000.0
2007-11-26 02:35:00,82.581,82.595,82.573,82.587,60200000.0
2007-11-26 02:40:00,82.561,82.615,82.561,82.612,72000000.0
2007-11-26 02:45:00,82.614,82.687,82.6,82.677,67200000.0
2007-11-26 02:50:00,82.678,82.682,82.577,82.659,66600000.0
2007-11-26 02:55:00,82.641,82.654,82.619,82.621,60800000.0
2007-11-26 03:00:00,82.629,82.629,82.507,82.563,52800000.0
2007-11-26 03:05:00,82.584,82.62,82.578,82.618,58600000.0
2007-11-26 03:10:00,82.603,82.614,82.556,82.607,62800000.0
2007-11-26 03:15:00,82.623,82.667,82.604,82.656,65400000.0
2007-11-26 03:20:00,82.641,82.666,82.632,82.637,68800000.0
2007-11-26 03:25:00,82.639,82.641,82.57,82.622,68800000.0
2007-11-26 03:30:00,82.629,82.66,82.613,82.658,71800000.0
2007-11-26 03:35:00,82.664,82.667,82.627,82.645,70400000.0
2007-11-26 03:40:00,82.646,82.657,82.604,82.63,55400000.0
2007-11-26 03:45:00,82.613,82.623,82.591,82.609,56000000.0
2007-11-26 03:50:00,82.608,82.631,82.588,82.614,41600000.0
2007-11-26 03:55:00,82.625,82.663,82.599,82.639,64000000.0
2007-11-26 04:00:00,82.626,82.699,82.595,82.639,64000000.0
2007-11-26 04:05:00,82.646,82.682,82.632,82.655,60800000.0
2007-11-26 04:10:00,82.656,82.734,82.644,82.734,69600000.0
2007-11-26 04:15:00,82.743,82.743,82.49,82.727,91200000.0
2007-11-26 04:20:00,82.718,82.748,82.709,82.747,64400000.0
2007-11-26 04:25:00,82.757,82.781,82.716,82.716,75200000.0
2007-11-26 04:30:00,82.699,82.763,82.646,82.752,68800000.0
2007-11-26 04:35:00,82.745,82.75,82.697,82.715,66000000.0
2007-11-26 04:40:00,82.716,82.726,82.679,82.679,65600000.0
2007-11-26 04:45:00,82.673,82.704,82.638,82.652,63200000.0
2007-11-26 04:50:00,82.648,82.685,82.646,82.663,93200000.0
2007-11-26 04:55:00,82.671,82.702,82.619,82.619,76800000.0
2007-11-26 05:00:00,82.557,82.557,82.378,82.401,80000000.0
2007-11-26 05:05:00,82.403,82.572,82.403,82.502,57000000.0
2007-11-26 05:10:00,82.449,82.45,82.333,82.401,68800000.0
2007-11-26 05:15:00,82.411,82.5,82.405,82.424,75600000.0
2007-11-26 05:20:00,82.413,82.422,82.372,82.372,85800000.0
2007-11-26 05:25:00,82.395,82.418,82.375,82.417,65400000.0
2007-11-26 05:30:00,82.439,82.469,82.378,82.394,66400000.0
2007-11-26 05:35:00,82.387,82.388,82.311,82.362,60200000.0
2007-11-26 05:40:00,82.366,82.366,82.242,82.301,55400000.0
2007-11-26 05:45:00,82.323,82.363,82.303,82.357,62400000.0
2007-11-26 05:50:00,82.368,82.445,82.368,82.41,68200000.0
2007-11-26 05:55:00,82.413,82.491,82.391,82.491,73600000.0
2007-11-26 06:00:00,82.497,82.499,82.39,82.392,74000000.0
2007-11-26 06:05:00,82.386,82.456,82.342,82.404,63800000.0
2007-11-26 06:10:00,82.414,82.534,82.414,82.527,90000000.0
2007-11-26 06:15:00,82.531,82.533,82.425,82.529,64000000.0
2007-11-26 06:20:00,82.519,82.536,82.402,82.496,67600000.0
2007-11-26 06:25:00,82.479,82.509,82.421,82.431,72400000.0
2007-11-26 06:30:00,82.418,82.422,82.363,82.376,102800000.0
2007-11-26 06:35:00,82.378,82.559,82.331,82.543,69200000.0
2007-11-26 06:40:00,82.552,82.559,82.505,82.542,66600000.0
2007-11-26 06:45:00,82.53,82.53,82.462,82.462,67200000.0
2007-11-26 06:50:00,82.477,82.535,82.467,82.523,68800000.0
2007-11-26 06:55:00,82.527,82.581,82.527,82.559,72400000.0
2007-11-26 07:00:00,82.549,82.579,82.531,82.579,63400000.0
2007-11-26 07:05:00,82.566,82.627,82.564,82.627,81000000.0
2007-11-26 07:10:00,82.614,82.727,82.614,82.712,68200000.0
2007-11-26 07:15:00,82.705,82.708,82.639,82.639,61800000.0
2007-11-26 07:20:00,82.662,82.718,82.639,82.639,62400000.0
2007-11-26 07:25:00,82.624,82.624,82.548,82.557,69800000.0
2007-11-26 07:30:00,82.552,82.565,82.479,82.495,64000000.0
2007-11-26 07:35:00,82.505,82.544,82.435,82.435,78400000.0
2007-11-26 07:40:00,82.446,82.523,82.418,82.486,102800000.0
2007-11-26 07:45:00,82.515,82.597,82.483,82.484,72000000.0
2007-11-26 07:50:00,82.485,82.49,82.434,82.47,90600000.0
2007-11-26 07:55:00,82.481,82.511,82.458,82.465,93600000.0
2007-11-26 08:00:00,82.469,82.469,82.356,82.408,63400000.0
2007-11-26 08:05:00,82.404,82.441,82.398,82.412,67600000.0
2007-11-26 08:10:00,82.411,82.416,82.381,82.412,91600000.0
2007-11-26 08:15:00,82.422,82.43,82.379,82.422,64400000.0
2007-11-26 08:20:00,82.419,82.426,82.396,82.42,68200000.0
2007-11-26 08:25:00,82.428,82.462,82.399,82.433,60800000.0
2007-11-26 08:30:00,82.382,82.417,82.35,82.364,92800000.0
2007-11-26 08:35:00,82.356,82.379,82.3,82.316,109800000.0
2007-11-26 08:40:00,82.318,82.351,82.318,82.33,86400000.0
2007-11-26 08:45:00,82.33,82.33,82.225,82.231,73600000.0
2007-11-26 08:50:00,82.21,82.21,82.141,82.172,149600000.0
2007-11-26 08:55:00,82.17,82.275,82.17,82.275,109200000.0
2007-11-26 09:00:00,82.261,82.261,82.206,82.211,121000000.0
2007-11-26 09:05:00,82.206,82.215,82.185,82.204,128400000.0
2007-11-26 09:10:00,82.206,82.283,82.178,82.283,92800000.0
2007-11-26 09:15:00,82.276,82.276,82.144,82.147,295600000.0
2007-11-26 09:20:00,82.122,82.197,82.118,82.118,275200000.0
2007-11-26 09:25:00,82.136,82.223,82.136,82.198,169000000.0
2007-11-26 09:30:00,82.196,82.196,82.142,82.146,136000000.0
2007-11-26 09:35:00,82.144,82.178,82.135,82.165,189000000.0
2007-11-26 09:40:00,82.181,82.214,82.141,82.212,205200000.0
2007-11-26 09:45:00,82.21,82.227,82.159,82.219,87800000.0
2007-11-26 09:50:00,82.214,82.327,82.171,82.318,172600000.0
2007-11-26 09:55:00,82.312,82.451,82.312,82.451,176400000.0
2007-11-26 10:00:00,82.457,82.504,82.422,82.422,201000000.0
2007-11-26 10:05:00,82.389,82.425,82.345,82.418,177000000.0
2007-11-26 10:10:00,82.426,82.511,82.412,82.497,232400000.0
2007-11-26 10:15:00,82.506,82.519,82.446,82.446,148600000.0
2007-11-26 10:20:00,82.485,82.603,82.483,82.599,144000000.0
2007-11-26 10:25:00,82.601,82.613,82.571,82.571,258600000.0
2007-11-26 10:30:00,82.57,82.719,82.57,82.671,159400000.0
2007-11-26 10:35:00,82.675,82.781,82.655,82.781,88000000.0
2007-11-26 10:40:00,82.786,82.827,82.786,82.827,156200000.0
2007-11-26 10:45:00,82.833,82.833,82.684,82.693,140800000.0
2007-11-26 10:50:00,82.685,82.689,82.664,82.68,276000000.0
2007-11-26 10:55:00,82.687,82.776,82.679,82.765,209400000.0
2007-11-26 11:00:00,82.781,82.809,82.745,82.745,146600000.0
2007-11-26 11:05:00,82.761,82.765,82.693,82.693,195600000.0
2007-11-26 11:10:00,82.674,82.691,82.62,82.62,230400000.0
2007-11-26 11:15:00,82.635,82.635,82.505,82.543,212000000.0
2007-11-26 11:20:00,82.546,82.596,82.531,82.558,221200000.0
2007-11-26 11:25:00,82.53,82.53,82.495,82.495,159800000.0
2007-11-26 11:30:00,82.492,82.566,82.492,82.557,125200000.0
2007-11-26 11:35:00,82.553,82.574,82.539,82.539,139400000.0
2007-11-26 11:40:00,82.532,82.532,82.449,82.458,176200000.0
2007-11-26 11:45:00,82.489,82.499,82.442,82.458,172600000.0
2007-11-26 11:50:00,82.463,82.538,82.458,82.515,204800000.0
2007-11-26 11:55:00,82.506,82.555,82.468,82.497,223400000.0
2007-11-26 12:00:00,82.506,82.545,82.468,82.542,143800000.0
2007-11-26 12:05:00,82.53,82.534,82.482,82.504,128400000.0
2007-11-26 12:10:00,82.522,82.563,82.488,82.505,99200000.0
2007-11-26 12:15:00,82.523,82.564,82.497,82.503,158400000.0
2007-11-26 12:20:00,82.514,82.555,82.475,82.488,191400000.0
2007-11-26 12:25:00,82.486,82.491,82.382,82.4,257200000.0
2007-11-26 12:30:00,82.478,82.501,82.392,82.485,213200000.0
2007-11-26 12:35:00,82.49,82.516,82.464,82.492,126800000.0
2007-11-26 12:40:00,82.504,82.54,82.494,82.532,118800000.0
2007-11-26 12:45:00,82.526,82.556,82.526,82.55,160000000.0
2007-11-26 12:50:00,82.547,82.559,82.494,82.512,85800000.0
2007-11-26 12:55:00,82.521,82.534,82.488,82.534,90000000.0
2007-11-26 13:00:00,82.537,82.558,82.517,82.558,75200000.0
2007-11-26 13:05:00,82.548,82.565,82.524,82.548,103400000.0
2007-11-26 13:10:00,82.535,82.542,82.468,82.479,89600000.0
2007-11-26 13:15:00,82.5,82.519,82.482,82.485,119800000.0
2007-11-26 13:20:00,82.475,82.505,82.466,82.495,107200000.0
2007-11-26 13:25:00,82.504,82.542,82.478,82.493,140200000.0
2007-11-26 13:30:00,82.491,82.5,82.462,82.467,90600000.0
2007-11-26 13:35:00,82.474,82.513,82.469,82.488,139200000.0
2007-11-26 13:40:00,82.494,82.549,82.492,82.515,96800000.0
2007-11-26 13:45:00,82.507,82.554,82.507,82.553,102400000.0
2007-11-26 13:50:00,82.557,82.592,82.523,82.523,151200000.0
2007-11-26 13:55:00,82.503,82.503,82.439,82.493,119400000.0
2007-11-26 14:00:00,82.496,82.496,82.413,82.416,104200000.0
2007-11-26 14:05:00,82.423,82.477,82.37,82.385,91600000.0
2007-11-26 14:10:00,82.387,82.408,82.326,82.326,88000000.0
2007-11-26 14:15:00,82.294,82.294,82.211,82.271,127200000.0
2007-11-26 14:20:00,82.27,82.294,82.252,82.271,116200000.0
2007-11-26 14:25:00,82.28,82.326,82.256,82.256,66600000.0
2007-11-26 14:30:00,82.263,82.304,82.163,82.229,75200000.0
2007-11-26 14:35:00,82.236,82.267,82.218,82.22,65000000.0
2007-11-26 14:40:00,82.223,82.234,82.085,82.132,70800000.0
2007-11-26 14:45:00,82.112,82.182,82.087,82.159,70400000.0
2007-11-26 14:50:00,82.178,82.197,82.125,82.125,69200000.0
2007-11-26 14:55:00,82.127,82.149,82.101,82.129,67200000.0
2007-11-26 15:00:00,82.128,82.136,82.001,82.074,72800000.0
2007-11-26 15:05:00,82.076,82.13,82.044,82.059,60200000.0
2007-11-26 15:10:00,82.068,82.091,82.039,82.08,68200000.0
2007-11-26 15:15:00,82.067,82.081,82.022,82.029,73000000.0
2007-11-26 15:20:00,82.05,82.067,81.947,82.041,67200000.0
2007-11-26 15:25:00,82.034,82.034,81.93,81.973,70400000.0
2007-11-26 15:30:00,81.973,82.085,81.967,82.079,64000000.0
2007-11-26 15:35:00,82.068,82.079,81.939,81.967,73600000.0
2007-11-26 15:40:00,81.938,81.94,81.826,81.838,72400000.0
2007-11-26 15:45:00,81.842,81.867,81.788,81.866,58600000.0
2007-11-26 15:50:00,81.885,81.894,81.81,81.861,67000000.0
2007-11-26 15:55:00,81.849,81.907,81.837,81.899,65000000.0
2007-11-26 16:00:00,81.893,81.931,81.861,81.917,64400000.0
2007-11-26 16:05:00,81.901,81.901,81.773,81.773,65600000.0
2007-11-26 16:10:00,81.767,81.798,81.751,81.774,67600000.0
2007-11-26 16:15:00,81.781,81.934,81.775,81.929,67200000.0
2007-11-26 16:20:00,81.965,81.999,81.951,81.981,58000000.0
2007-11-26 16:25:00,81.983,82.047,81.983,82.033,69200000.0
2007-11-26 16:30:00,82.037,82.037,81.842,81.842,70800000.0
2007-11-26 16:35:00,81.786,81.95,81.764,81.935,64800000.0
2007-11-26 16:40:00,81.935,81.968,81.866,81.968,65600000.0
2007-11-26 16:45:00,81.989,82.07,81.958,82.0,67200000.0
2007-11-26 16:50:00,82.001,82.001,81.871,81.984,81400000.0
2007-11-26 16:55:00,81.996,82.082,81.996,82.036,68800000.0
2007-11-26 17:00:00,82.025,82.102,81.976,82.082,68800000.0
2007-11-26 17:05:00,82.109,82.171,82.08,82.11,73600000.0
2007-11-26 17:10:00,82.123,82.235,82.123,82.178,62400000.0
2007-11-26 17:15:00,82.138,82.138,81.982,81.982,64000000.0
2007-11-26 17:20:00,81.991,82.045,81.908,81.925,57800000.0
2007-11-26 17:25:00,81.907,81.907,81.822,81.845,66000000.0
2007-11-26 17:30:00,81.847,82.003,81.847,81.971,58000000.0
2007-11-26 17:35:00,81.973,81.979,81.922,81.946,68800000.0
2007-11-26 17:40:00,81.933,81.933,81.846,81.847,59200000.0
2007-11-26 17:45:00,81.827,81.902,81.799,81.812,65600000.0
2007-11-26 17:50:00,81.809,81.843,81.789,81.789,66000000.0
2007-11-26 17:55:00,81.762,81.776,81.639,81.755,62800000.0
2007-11-26 18:00:00,81.779,81.788,81.695,81.727,77200000.0
2007-11-26 18:05:00,81.735,81.751,81.715,81.715,67200000.0
2007-11-26 18:10:00,81.691,81.706,81.49,81.495,60800000.0
2007-11-26 18:15:00,81.493,81.58,81.493,81.578,60800000.0
2007-11-26 18:20:00,81.573,81.633,81.56,81.62,68200000.0
2007-11-26 18:25:00,81.634,81.664,81.575,81.575,64000000.0
2007-11-26 18:30:00,81.538,81.677,81.536,81.674,59400000.0
2007-11-26 18:35:00,81.672,81.725,81.64,81.66,69800000.0
2007-11-26 18:40:00,81.664,81.666,81.574,81.584,62400000.0
2007-11-26 18:45:00,81.609,81.631,81.58,81.613,60800000.0
2007-11-26 18:50:00,81.606,81.73,81.601,81.722,67200000.0
2007-11-26 18:55:00,81.706,81.745,81.66,81.662,67200000.0
2007-11-26 19:00:00,81.676,81.724,81.653,81.68,64400000.0
2007-11-26 19:05:00,81.711,81.732,81.648,81.732,71400000.0
2007-11-26 19:10:00,81.73,81.736,81.695,81.711,68800000.0
2007-11-26 19:15:00,81.714,81.732,81.691,81.719,72000000.0
2007-11-26 19:20:00,81.713,81.762,81.697,81.757,73600000.0
2007-11-26 19:25:00,81.757,81.912,81.748,81.875,64000000.0
2007-11-26 19:30:00,81.901,81.906,81.861,81.884,64000000.0
2007-11-26 19:35:00,81.877,81.897,81.794,81.809,73600000.0
2007-11-26 19:40:00,81.802,81.84,81.759,81.808,71400000.0
2007-11-26 19:45:00,81.809,81.899,81.795,81.839,64000000.0
2007-11-26 19:50:00,81.84,81.84,81.759,81.794,56000000.0
2007-11-26 19:55:00,81.799,81.81,81.764,81.802,65600000.0
2007-11-26 20:00:00,81.812,81.812,81.741,81.758,63400000.0
2007-11-26 20:05:00,81.787,81.852,81.772,81.852,62400000.0
2007-11-26 20:10:00,81.857,81.863,81.807,81.823,68200000.0
2007-11-26 20:15:00,81.835,81.836,81.763,81.764,60600000.0
2007-11-26 20:20:00,81.746,81.748,81.642,81.642,61800000.0
2007-11-26 20:25:00,81.652,81.657,81.578,81.619,67600000.0
2007-11-26 20:30:00,81.629,81.674,81.619,81.651,73400000.0
2007-11-26 20:35:00,81.648,81.815,81.648,81.815,67200000.0
2007-11-26 20:40:00,81.81,81.81,81.65,81.651,53800000.0
2007-11-26 20:45:00,81.631,81.631,81.5,81.536,60200000.0
2007-11-26 20:50:00,81.532,81.541,81.429,81.429,57600000.0
2007-11-26 20:55:00,81.44,81.454,81.408,81.424,72000000.0
2007-11-26 21:00:00,81.431,81.523,81.396,81.485,60800000.0
2007-11-26 21:05:00,81.465,81.465,81.334,81.379,71400000.0
2007-11-26 21:10:00,81.386,81.393,81.259,81.359,61000000.0
2007-11-26 21:15:00,81.365,81.436,81.365,81.407,68800000.0
2007-11-26 21:20:00,81.41,81.46,81.41,81.442,64800000.0
2007-11-26 21:25:00,81.483,81.542,81.483,81.499,57600000.0
2007-11-26 21:30:00,81.512,81.517,81.489,81.496,52200000.0
2007-11-26 21:35:00,81.491,81.503,81.452,81.469,70400000.0
2007-11-26 21:40:00,81.462,81.468,81.333,81.333,63400000.0
2007-11-26 21:45:00,81.333,81.352,81.191,81.272,56400000.0
2007-11-26 21:50:00,81.261,81.319,81.252,81.256,66000000.0
2007-11-26 21:55:00,81.254,81.27,81.224,81.228,54800000.0
2007-11-26 22:00:00,81.211,81.216,81.112,81.112,62400000.0
2007-11-26 22:05:00,81.183,81.218,81.149,81.155,64000000.0
2007-11-26 22:10:00,81.145,81.145,81.064,81.142,61800000.0
2007-11-26 22:15:00,81.17,81.196,81.137,81.157,62800000.0
2007-11-26 22:20:00,81.133,81.133,80.933,80.933,64000000.0
2007-11-26 22:25:00,80.95,80.958,80.89,80.912,59200000.0
2007-11-26 22:30:00,80.915,80.955,80.909,80.946,62400000.0
2007-11-26 22:35:00,80.922,80.922,80.847,80.847,57600000.0
2007-11-26 22:40:00,80.831,80.831,80.749,80.805,60800000.0
2007-11-26 22:45:00,80.807,80.813,80.736,80.736,58000000.0
2007-11-26 22:50:00,80.718,80.718,80.481,80.481,62400000.0
2007-11-26 22:55:00,80.432,80.528,80.414,80.43,54400000.0
2007-11-26 23:00:00,80.465,80.486,80.292,80.316,52000000.0
2007-11-26 23:05:00,80.318,80.365,80.301,80.358,49600000.0
2007-11-26 23:10:00,80.379,80.413,80.362,80.369,70400000.0
2007-11-26 23:15:00,80.38,80.426,80.376,80.425,51200000.0
2007-11-26 23:20:00,80.429,80.438,80.398,80.424,60800000.0
2007-11-26 23:25:00,80.414,80.414,80.286,80.344,67000000.0
2007-11-26 23:30:00,80.359,80.654,80.359,80.636,62400000.0
2007-11-26 23:35:00,80.65,80.653,80.515,80.604,64000000.0
2007-11-26 23:40:00,80.605,80.62,80.579,80.62,64400000.0
2007-11-26 23:45:00,80.628,80.696,80.628,80.683,62400000.0
2007-11-26 23:50:00,80.685,80.699,80.655,80.683,62400000.0
2007-11-26 23:55:00,80.696,80.696,80.582,80.582,64000000.0
2007-11-27 00:00:00,80.554,80.577,80.541,80.56,60800000.0
2007-11-27 00:05:00,80.561,80.614,80.542,80.594,51200000.0
2007-11-27 00:10:00,80.601,80.615,80.58,80.612,50600000.0
2007-11-27 00:15:00,80.616,80.665,80.616,80.659,53800000.0
2007-11-27 00:20:00,80.652,80.697,80.602,80.603,63400000.0
2007-11-27 00:25:00,80.602,80.617,80.551,80.617,45200000.0
2007-11-27 00:30:00,80.622,80.644,80.596,80.639,64400000.0
2007-11-27 00:35:00,80.597,80.597,80.531,80.543,60800000.0
2007-11-27 00:40:00,80.536,80.542,80.38,80.38,62400000.0
2007-11-27 00:45:00,80.367,80.512,80.347,80.512,49600000.0
2007-11-27 00:50:00,80.514,80.537,80.491,80.514,62800000.0
2007-11-27 00:55:00,80.532,80.646,80.532,80.636,64000000.0
2007-11-27 01:00:00,80.622,80.622,80.558,80.591,43600000.0
2007-11-27 01:05:00,80.63,80.688,80.574,80.645,55800000.0
2007-11-27 01:10:00,80.653,80.673,80.587,80.633,54400000.0
2007-11-27 01:15:00,80.645,80.653,80.605,80.611,55200000.0
2007-11-27 01:20:00,80.579,80.617,80.566,80.613,59200000.0
2007-11-27 01:25:00,80.612,80.653,80.599,80.648,57600000.0
2007-11-27 01:30:00,80.646,80.683,80.633,80.677,57600000.0
2007-11-27 01:35:00,80.684,80.684,80.564,80.579,52800000.0
2007-11-27 01:40:00,80.6,80.668,80.552,80.598,52200000.0
2007-11-27 01:45:00,80.605,80.625,80.571,80.614,57600000.0
2007-11-27 01:50:00,80.602,80.724,80.598,80.724,61800000.0
2007-11-27 01:55:00,80.759,80.804,80.759,80.763,69200000.0
2007-11-27 02:00:00,80.758,80.864,80.758,80.864,60800000.0
2007-11-27 02:05:00,80.883,80.905,80.832,80.836,67600000.0
2007-11-27 02:10:00,80.834,80.909,80.833,80.909,66400000.0
2007-11-27 02:15:00,80.914,80.96,80.905,80.917,56000000.0
2007-11-27 02:20:00,80.908,80.914,80.846,80.857,64000000.0
2007-11-27 02:25:00,80.855,80.855,80.798,80.798,64400000.0
2007-11-27 02:30:00,80.794,80.848,80.794,80.847,58600000.0
2007-11-27 02:35:00,80.835,80.837,80.81,80.81,60200000.0
2007-11-27 02:40:00,80.812,80.853,80.812,80.839,65600000.0
2007-11-27 02:45:00,80.845,80.848,80.748,80.755,67200000.0
2007-11-27 02:50:00,80.747,80.757,80.669,80.754,68800000.0
2007-11-27 02:55:00,80.737,80.738,80.662,80.695,61200000.0
2007-11-27 03:00:00,80.702,80.769,80.692,80.769,59200000.0
2007-11-27 03:05:00,80.803,80.82,80.743,80.803,59200000.0
2007-11-27 03:10:00,80.791,80.888,80.785,80.863,64000000.0
2007-11-27 03:15:00,80.858,80.875,80.841,80.864,66000000.0
2007-11-27 03:20:00,80.872,80.904,80.857,80.884,64200000.0
2007-11-27 03:25:00,80.886,80.896,80.854,80.854,68800000.0
2007-11-27 03:30:00,80.874,80.874,80.798,80.798,72000000.0
2007-11-27 03:35:00,80.784,80.843,80.772,80.795,73600000.0
2007-11-27 03:40:00,80.809,80.833,80.769,80.792,58600000.0
2007-11-27 03:45:00,80.787,80.808,80.778,80.804,63800000.0
2007-11-27 03:50:00,80.802,80.806,80.743,80.747,51200000.0
2007-11-27 03:55:00,80.765,80.809,80.763,80.763,64000000.0
2007-11-27 04:00:00,80.752,80.757,80.645,80.732,62200000.0
2007-11-27 04:05:00,80.722,80.724,80.68,80.708,61600000.0
2007-11-27 04:10:00,80.708,80.764,80.705,80.764,65000000.0
2007-11-27 04:15:00,80.761,80.819,80.756,80.819,95400000.0
2007-11-27 04:20:00,80.821,80.826,80.781,80.794,64000000.0
2007-11-27 04:25:00,80.795,80.821,80.777,80.787,74600000.0
2007-11-27 04:30:00,80.796,80.817,80.737,80.806,69200000.0
2007-11-27 04:35:00,80.819,80.866,80.78,80.866,65400000.0
2007-11-27 04:40:00,80.859,80.898,80.856,80.897,65600000.0
2007-11-27 04:45:00,80.928,80.999,80.911,80.999,63400000.0
2007-11-27 04:50:00,80.974,81.25,80.963,81.235,93200000.0
2007-11-27 04:55:00,81.243,81.285,81.152,81.285,76200000.0
2007-11-27 05:00:00,81.302,81.537,81.302,81.52,80400000.0
2007-11-27 05:05:00,81.507,81.594,81.492,81.567,57600000.0
2007-11-27 05:10:00,81.589,81.945,81.589,81.911,70000000.0
2007-11-27 05:15:00,81.928,82.263,81.928,82.242,75600000.0
2007-11-27 05:20:00,82.29,82.348,82.213,82.266,86400000.0
2007-11-27 05:25:00,82.259,82.265,82.056,82.056,66000000.0
2007-11-27 05:30:00,82.051,82.187,82.037,82.081,67200000.0
2007-11-27 05:35:00,82.096,82.51,82.096,82.51,61200000.0
2007-11-27 05:40:00,82.551,82.707,82.495,82.508,57000000.0
2007-11-27 05:45:00,82.524,82.583,82.427,82.427,61800000.0
2007-11-27 05:50:00,82.455,82.574,82.455,82.547,68200000.0
2007-11-27 05:55:00,82.554,82.563,82.458,82.494,73600000.0
2007-11-27 06:00:00,82.486,82.499,82.271,82.271,73600000.0
2007-11-27 06:05:00,82.287,82.373,82.287,82.334,64000000.0
2007-11-27 06:10:00,82.337,82.339,82.226,82.252,89400000.0
2007-11-27 06:15:00,82.231,82.231,82.056,82.121,64400000.0
2007-11-27 06:20:00,82.091,82.168,81.98,82.143,66600000.0
2007-11-27 06:25:00,82.112,82.162,82.095,82.146,72000000.0
2007-11-27 06:30:00,82.141,82.141,81.987,82.122,102400000.0
2007-11-27 06:35:00,82.15,82.172,82.047,82.053,68800000.0
2007-11-27 06:40:00,82.06,82.06,81.935,81.968,64400000.0
2007-11-27 06:45:00,81.955,82.17,81.926,82.152,67200000.0
2007-11-27 06:50:00,82.147,82.147,82.046,82.046,68800000.0
2007-11-27 06:55:00,82.067,82.111,82.064,82.103,73600000.0
2007-11-27 07:00:00,82.1,82.106,82.077,82.092,64400000.0
2007-11-27 07:05:00,82.105,82.213,82.105,82.2,79800000.0
2007-11-27 07:10:00,82.173,82.173,82.101,82.118,68800000.0
2007-11-27 07:15:00,82.126,82.138,82.071,82.071,62400000.0
2007-11-27 07:20:00,82.081,82.201,82.081,82.13,61200000.0
2007-11-27 07:25:00,82.114,82.122,82.086,82.117,70800000.0
2007-11-27 07:30:00,82.127,82.135,82.096,82.124,63400000.0
2007-11-27 07:35:00,82.13,82.231,82.13,82.231,78400000.0
2007-11-27 07:40:00,82.244,82.334,82.233,82.318,98000000.0
2007-11-27 07:45:00,82.319,82.329,82.261,82.266,82000000.0
2007-11-27 07:50:00,82.31,82.32,82.248,82.25,91200000.0
2007-11-27 07:55:00,82.215,82.269,82.215,82.253,92600000.0
2007-11-27 08:00:00,82.252,82.314,82.246,82.314,64000000.0
2007-11-27 08:05:00,82.31,82.361,82.289,82.344,66400000.0
2007-11-27 08:10:00,82.35,82.4,82.333,82.339,91200000.0
2007-11-27 08:15:00,82.354,82.372,82.297,82.327,64400000.0
2007-11-27 08:20:00,82.312,82.322,82.262,82.281,69200000.0
2007-11-27 08:25:00,82.278,82.278,82.163,82.182,61200000.0
2007-11-27 08:30:00,82.192,82.309,82.188,82.305,92800000.0
2007-11-27 08:35:00,82.285,82.304,82.184,82.266,110800000.0
2007-11-27 08:40:00,82.271,82.277,82.196,82.202,85800000.0
2007-11-27 08:45:00,82.196,82.197,82.059,82.061,74000000.0
2007-11-27 08:50:00,82.046,82.132,82.046,82.112,148200000.0
2007-11-27 08:55:00,82.111,82.174,82.07,82.07,108600000.0
2007-11-27 09:00:00,82.065,82.065,81.962,81.972,120400000.0
2007-11-27 09:05:00,81.968,81.968,81.828,81.883,128200000.0
2007-11-27 09:10:00,81.887,81.968,81.879,81.93,92800000.0
2007-11-27 09:15:00,81.933,81.963,81.916,81.928,296800000.0
2007-11-27 09:20:00,81.916,81.987,81.89,81.987,275000000.0
2007-11-27 09:25:00,81.964,82.023,81.958,82.008,168800000.0
2007-11-27 09:30:00,81.999,82.128,81.991,82.128,134800000.0
2007-11-27 09:35:00,82.123,82.123,82.025,82.036,188600000.0
2007-11-27 09:40:00,82.039,82.06,81.988,82.06,206800000.0
2007-11-27 09:45:00,82.061,82.074,82.04,82.064,87400000.0
2007-11-27 09:50:00,82.065,82.082,82.024,82.048,172200000.0
2007-11-27 09:55:00,82.048,82.056,82.02,82.056,178400000.0
2007-11-27 10:00:00,82.064,82.085,81.91,81.91,201600000.0
2007-11-27 10:05:00,81.897,81.97,81.883,81.899,177800000.0
2007-11-27 10:10:00,81.89,81.914,81.88,81.905,233400000.0
2007-11-27 10:15:00,81.881,81.885,81.817,81.885,147600000.0
2007-11-27 10:20:00,81.889,81.912,81.859,81.901,144000000.0
2007-11-27 10:25:00,81.898,81.909,81.833,81.86,259600000.0
2007-11-27 10:30:00,81.865,81.922,81.797,81.83,157600000.0
2007-11-27 10:35:00,81.826,81.855,81.819,81.835,87800000.0
2007-11-27 10:40:00,81.874,81.918,81.874,81.907,156200000.0
2007-11-27 10:45:00,81.924,82.069,81.924,81.999,141200000.0
2007-11-27 10:50:00,82.002,82.015,81.888,81.888,273800000.0
2007-11-27 10:55:00,81.896,81.934,81.886,81.894,209600000.0
2007-11-27 11:00:00,81.899,81.925,81.889,81.925,147200000.0
2007-11-27 11:05:00,81.929,82.109,81.912,82.078,194000000.0
2007-11-27 11:10:00,82.063,82.082,82.007,82.028,229800000.0
2007-11-27 11:15:00,82.029,82.08,82.018,82.033,212600000.0
2007-11-27 11:20:00,82.058,82.11,82.035,82.037,219000000.0
2007-11-27 11:25:00,82.009,82.019,81.931,81.936,159400000.0
2007-11-27 11:30:00,81.931,81.946,81.92,81.928,125200000.0
2007-11-27 11:35:00,81.92,81.935,81.881,81.884,140200000.0
2007-11-27 11:40:00,81.874,81.874,81.803,81.803,174800000.0
2007-11-27 11:45:00,81.793,81.838,81.742,81.838,171600000.0
2007-11-27 11:50:00,81.817,81.82,81.767,81.796,204200000.0
2007-11-27 11:55:00,81.763,81.763,81.684,81.757,224400000.0
2007-11-27 12:00:00,81.775,81.857,81.775,81.854,146000000.0
2007-11-27 12:05:00,81.862,81.877,81.837,81.873,122400000.0
2007-11-27 12:10:00,81.862,81.93,81.785,81.815,99200000.0
2007-11-27 12:15:00,81.797,81.873,81.776,81.871,159200000.0
2007-11-27 12:20:00,81.875,81.88,81.794,81.794,192000000.0
2007-11-27 12:25:00,81.775,81.813,81.665,81.699,259200000.0
2007-11-27 12:30:00,81.784,81.856,81.701,81.833,212200000.0
2007-11-27 12:35:00,81.831,81.831,81.801,81.81,125800000.0
2007-11-27 12:40:00,81.824,81.852,81.801,81.846,119400000.0
2007-11-27 12:45:00,81.849,81.88,81.845,81.873,160200000.0
2007-11-27 12:50:00,81.852,81.877,81.852,81.872,85800000.0
2007-11-27 12:55:00,81.871,81.89,81.826,81.89,90600000.0
2007-11-27 13:00:00,81.908,81.908,81.879,81.895,75200000.0
2007-11-27 13:05:00,81.891,81.891,81.797,81.845,104000000.0
2007-11-27 13:10:00,81.837,81.849,81.798,81.798,89600000.0
2007-11-27 13:15:00,81.768,81.795,81.767,81.789,119800000.0
2007-11-27 13:20:00,81.79,81.81,81.763,81.788,108000000.0
2007-11-27 13:25:00,81.789,81.802,81.753,81.773,140800000.0
2007-11-27 13:30:00,81.768,81.776,81.706,81.719,91000000.0
2007-11-27 13:35:00,81.731,81.758,81.721,81.754,139000000.0
2007-11-27 13:40:00,81.757,81.759,81.725,81.754,96000000.0
2007-11-27 13:45:00,81.767,81.821,81.767,81.809,101800000.0
2007-11-27 13:50:00,81.815,81.834,81.812,81.833,149600000.0
2007-11-27 13:55:00,81.838,81.847,81.771,81.775,118800000.0
2007-11-27 14:00:00,81.768,81.793,81.736,81.793,104000000.0
2007-11-27 14:05:00,81.795,81.797,81.765,81.767,91200000.0
2007-11-27 14:10:00,81.771,81.782,81.735,81.739,88200000.0
2007-11-27 14:15:00,81.748,81.759,81.717,81.736,127600000.0
2007-11-27 14:20:00,81.746,81.75,81.58,81.58,116200000.0
2007-11-27 14:25:00,81.567,81.615,81.56,81.571,67200000.0
2007-11-27 14:30:00,81.565,81.622,81.47,81.555,75600000.0
2007-11-27 14:35:00,81.541,81.541,81.453,81.485,65600000.0
2007-11-27 14:40:00,81.489,81.506,81.45,81.458,70400000.0
2007-11-27 14:45:00,81.447,81.537,81.371,81.395,69800000.0
2007-11-27 14:50:00,81.397,81.402,81.265,81.265,68200000.0
2007-11-27 14:55:00,81.243,81.243,81.119,81.121,67200000.0
2007-11-27 15:00:00,81.106,81.217,81.037,81.037,72400000.0
2007-11-27 15:05:00,81.044,81.207,81.025,81.195,60800000.0
2007-11-27 15:10:00,81.182,81.249,81.173,81.227,69200000.0
2007-11-27 15:15:00,81.219,81.408,81.217,81.408,73400000.0
2007-11-27 15:20:00,81.444,81.632,81.44,81.562,67200000.0
2007-11-27 15:25:00,81.563,81.57,81.464,81.469,70200000.0
2007-11-27 15:30:00,81.487,81.491,81.42,81.438,64000000.0
2007-11-27 15:35:00,81.417,81.642,81.403,81.627,72400000.0
2007-11-27 15:40:00,81.61,81.737,81.552,81.731,71400000.0
2007-11-27 15:45:00,81.745,81.753,81.562,81.621,58600000.0
2007-11-27 15:50:00,81.636,81.649,81.614,81.632,66000000.0
2007-11-27 15:55:00,81.583,81.682,81.541,81.666,66000000.0
2007-11-27 16:00:00,81.632,81.632,81.433,81.511,64000000.0
2007-11-27 16:05:00,81.522,81.701,81.522,81.669,65600000.0
2007-11-27 16:10:00,81.623,81.72,81.606,81.682,67200000.0
2007-11-27 16:15:00,81.672,81.692,81.518,81.541,67200000.0
2007-11-27 16:20:00,81.552,81.608,81.533,81.533,57600000.0
2007-11-27 16:25:00,81.553,81.563,81.512,81.52,67600000.0
2007-11-27 16:30:00,81.514,81.64,81.506,81.64,72000000.0
2007-11-27 16:35:00,81.658,81.979,81.658,81.847,64000000.0
2007-11-27 16:40:00,81.847,81.88,81.72,81.72,65000000.0
2007-11-27 16:45:00,81.724,81.851,81.681,81.846,67200000.0
2007-11-27 16:50:00,81.865,81.912,81.84,81.846,81600000.0
2007-11-27 16:55:00,81.8,81.896,81.799,81.831,68800000.0
2007-11-27 17:00:00,81.775,81.823,81.682,81.804,68600000.0
2007-11-27 17:05:00,81.802,81.865,81.724,81.766,74000000.0
2007-11-27 17:10:00,81.776,81.776,81.458,81.458,62400000.0
2007-11-27 17:15:00,81.496,81.667,81.484,81.636,64000000.0
2007-11-27 17:20:00,81.619,81.776,81.569,81.776,57600000.0
2007-11-27 17:25:00,81.737,81.818,81.718,81.804,65600000.0
2007-11-27 17:30:00,81.836,82.032,81.836,82.007,59200000.0
2007-11-27 17:35:00,82.004,82.049,81.915,82.011,68800000.0
2007-11-27 17:40:00,82.007,82.185,81.99,82.18,59200000.0
2007-11-27 17:45:00,82.204,82.378,82.204,82.378,65600000.0
2007-11-27 17:50:00,82.391,82.439,82.354,82.354,67200000.0
2007-11-27 17:55:00,82.335,82.471,82.245,82.442,61800000.0
2007-11-27 18:00:00,82.441,82.463,82.342,82.346,78800000.0
2007-11-27 18:05:00,82.338,82.341,82.157,82.189,66600000.0
2007-11-27 18:10:00,82.221,82.361,82.221,82.361,60200000.0
2007-11-27 18:15:00,82.334,82.399,82.334,82.388,70400000.0
2007-11-27 18:20:00,82.385,82.389,82.274,82.329,69200000.0
2007-11-27 18:25:00,82.312,82.418,82.312,82.364,64800000.0
2007-11-27 18:30:00,82.36,82.406,82.36,82.402,59200000.0
2007-11-27 18:35:00,82.411,82.473,82.409,82.458,70200000.0
2007-11-27 18:40:00,82.448,82.489,82.364,82.364,62400000.0
2007-11-27 18:45:00,82.366,82.366,82.274,82.321,60800000.0
2007-11-27 18:50:00,82.278,82.278,82.218,82.246,67600000.0
2007-11-27 18:55:00,82.256,82.334,82.256,82.299,68000000.0
2007-11-27 19:00:00,82.276,82.308,82.251,82.308,64000000.0
2007-11-27 19:05:00,82.307,82.307,82.203,82.237,72000000.0
2007-11-27 19:10:00,82.24,82.24,82.126,82.126,67600000.0
2007-11-27 19:15:00,82.122,82.149,82.11,82.148,72000000.0
2007-11-27 19:20:00,82.146,82.219,82.12,82.219,74200000.0
2007-11-27 19:25:00,82.216,82.228,82.176,82.176,63800000.0
2007-11-27 19:30:00,82.192,82.346,82.192,82.324,64000000.0
2007-11-27 19:35:00,82.316,82.443,82.316,82.43,73600000.0
2007-11-27 19:40:00,82.429,82.504,82.428,82.441,72400000.0
2007-11-27 19:45:00,82.44,82.596,82.44,82.559,63400000.0
2007-11-27 19:50:00,82.585,82.586,82.52,82.565,60800000.0
2007-11-27 19:55:00,82.566,82.566,82.408,82.422,65400000.0
2007-11-27 20:00:00,82.417,82.431,82.397,82.412,64400000.0
2007-11-27 20:05:00,82.413,82.415,82.393,82.415,61200000.0
2007-11-27 20:10:00,82.433,82.451,82.397,82.408,68800000.0
2007-11-27 20:15:00,82.417,82.441,82.414,82.44,60800000.0
2007-11-27 20:20:00,82.463,82.497,82.429,82.491,62400000.0
2007-11-27 20:25:00,82.51,82.624,82.505,82.601,69800000.0
2007-11-27 20:30:00,82.602,82.603,82.538,82.579,71400000.0
2007-11-27 20:35:00,82.574,82.58,82.537,82.553,67200000.0
2007-11-27 20:40:00,82.543,82.563,82.507,82.507,57600000.0
2007-11-27 20:45:00,82.504,82.587,82.477,82.547,60200000.0
2007-11-27 20:50:00,82.549,82.549,82.415,82.425,62400000.0
2007-11-27 20:55:00,82.42,82.463,82.394,82.403,69200000.0
2007-11-27 21:00:00,82.422,82.422,82.256,82.264,61200000.0
2007-11-27 21:05:00,82.267,82.348,82.267,82.318,72400000.0
2007-11-27 21:10:00,82.304,82.396,82.289,82.396,67600000.0
2007-11-27 21:15:00,82.405,82.418,82.365,82.409,68600000.0
2007-11-27 21:20:00,82.407,82.417,82.386,82.411,63400000.0
2007-11-27 21:25:00,82.419,82.425,82.354,82.388,64200000.0
2007-11-27 21:30:00,82.372,82.372,82.302,82.303,52800000.0
2007-11-27 21:35:00,82.298,82.298,82.137,82.22,70200000.0
2007-11-27 21:40:00,82.276,82.276,82.07,82.07,64000000.0
2007-11-27 21:45:00,82.082,82.224,82.08,82.181,64000000.0
2007-11-27 21:50:00,82.183,82.232,82.17,82.201,65000000.0
2007-11-27 21:55:00,82.195,82.253,82.159,82.236,63400000.0
2007-11-27 22:00:00,82.245,82.282,82.149,82.149,57000000.0
2007-11-27 22:05:00,82.215,82.251,82.215,82.219,64000000.0
2007-11-27 22:10:00,82.233,82.394,82.233,82.358,60600000.0
2007-11-27 22:15:00,82.347,82.405,82.306,82.405,61200000.0
2007-11-27 22:20:00,82.406,82.471,82.406,82.422,59600000.0
2007-11-27 22:25:00,82.42,82.42,82.192,82.232,59200000.0
2007-11-27 22:30:00,82.251,82.422,82.251,82.422,62400000.0
2007-11-27 22:35:00,82.43,82.551,82.428,82.549,56000000.0
2007-11-27 22:40:00,82.548,82.613,82.478,82.567,64000000.0
2007-11-27 22:45:00,82.582,82.582,82.433,82.511,57000000.0
2007-11-27 22:50:00,82.505,82.512,82.443,82.451,72000000.0
2007-11-27 22:55:00,82.462,82.583,82.457,82.551,60800000.0
2007-11-27 23:00:00,82.555,82.561,82.502,82.544,59200000.0
2007-11-27 23:05:00,82.54,82.57,82.532,82.54,61200000.0
2007-11-27 23:10:00,82.539,82.545,82.465,82.465,70400000.0
2007-11-27 23:15:00,82.459,82.508,82.457,82.502,52800000.0
2007-11-27 23:20:00,82.5,82.591,82.491,82.587,64000000.0
2007-11-27 23:25:00,82.559,82.582,82.454,82.576,67200000.0
2007-11-27 23:30:00,82.582,82.681,82.562,82.681,61800000.0
2007-11-27 23:35:00,82.684,82.775,82.683,82.774,64000000.0
2007-11-27 23:40:00,82.764,82.773,82.703,82.732,64000000.0
2007-11-27 23:45:00,82.741,82.752,82.685,82.739,61800000.0
2007-11-27 23:50:00,82.745,82.746,82.657,82.711,61800000.0
2007-11-27 23:55:00,82.689,82.689,82.623,82.632,64000000.0
2007-11-28 00:00:00,82.619,82.671,82.619,82.667,60800000.0
2007-11-28 00:05:00,82.679,82.691,82.645,82.68,59200000.0
2007-11-28 00:10:00,82.684,82.686,82.576,82.584,57000000.0
2007-11-28 00:15:00,82.591,82.594,82.565,82.569,47200000.0
2007-11-28 00:20:00,82.557,82.564,82.459,82.481,69800000.0
2007-11-28 00:25:00,82.492,82.552,82.453,82.507,52800000.0
2007-11-28 00:30:00,82.516,82.603,82.516,82.591,70400000.0
2007-11-28 00:35:00,82.577,82.577,82.532,82.532,51200000.0
2007-11-28 00:40:00,82.534,82.595,82.534,82.55,59200000.0
2007-11-28 00:45:00,82.532,82.598,82.532,82.598,53200000.0
2007-11-28 00:50:00,82.601,82.613,82.573,82.573,62400000.0
2007-11-28 00:55:00,82.56,82.65,82.552,82.623,59000000.0
2007-11-28 01:00:00,82.61,82.681,82.599,82.606,56000000.0
2007-11-28 01:05:00,82.622,82.64,82.537,82.622,56000000.0
2007-11-28 01:10:00,82.628,82.687,82.626,82.678,48000000.0
2007-11-28 01:15:00,82.686,82.973,82.686,82.857,49600000.0
2007-11-28 01:20:00,82.868,82.962,82.859,82.859,59600000.0
2007-11-28 01:25:00,82.833,82.833,82.634,82.634,55400000.0
2007-11-28 01:30:00,82.621,82.632,82.575,82.575,60800000.0
2007-11-28 01:35:00,82.589,82.618,82.561,82.59,56000000.0
2007-11-28 01:40:00,82.605,82.605,82.405,82.441,52800000.0
2007-11-28 01:45:00,82.43,82.58,82.421,82.544,59200000.0
2007-11-28 01:50:00,82.544,82.588,82.537,82.584,61800000.0
2007-11-28 01:55:00,82.573,82.616,82.541,82.613,68800000.0
2007-11-28 02:00:00,82.64,82.67,82.522,82.66,60200000.0
2007-11-28 02:05:00,82.671,82.698,82.647,82.672,67200000.0
2007-11-28 02:10:00,82.646,82.75,82.614,82.745,64000000.0
2007-11-28 02:15:00,82.743,82.743,82.72,82.726,56000000.0
2007-11-28 02:20:00,82.722,82.723,82.657,82.666,62000000.0
2007-11-28 02:25:00,82.666,82.67,82.601,82.662,72400000.0
2007-11-28 02:30:00,82.665,82.776,82.665,82.716,58600000.0
2007-11-28 02:35:00,82.71,82.71,82.589,82.589,60800000.0
2007-11-28 02:40:00,82.58,82.652,82.537,82.537,68800000.0
2007-11-28 02:45:00,82.529,82.574,82.517,82.534,66600000.0
2007-11-28 02:50:00,82.532,82.55,82.485,82.523,72400000.0
2007-11-28 02:55:00,82.496,82.527,82.4,82.41,60800000.0
2007-11-28 03:00:00,82.422,82.462,82.311,82.354,58000000.0
2007-11-28 03:05:00,82.369,82.446,82.358,82.368,67600000.0
2007-11-28 03:10:00,82.324,82.414,82.324,82.404,58600000.0
2007-11-28 03:15:00,82.394,82.404,82.28,82.318,66000000.0
2007-11-28 03:20:00,82.307,82.461,82.291,82.458,62400000.0
2007-11-28 03:25:00,82.459,82.46,82.315,82.317,68800000.0
2007-11-28 03:30:00,82.334,82.345,82.277,82.319,72000000.0
2007-11-28 03:35:00,82.317,82.346,82.298,82.337,74000000.0
2007-11-28 03:40:00,82.372,82.473,82.372,82.473,57600000.0
2007-11-28 03:45:00,82.469,82.587,82.465,82.574,64800000.0
2007-11-28 03:50:00,82.596,82.682,82.581,82.677,48000000.0
2007-11-28 03:55:00,82.681,82.681,82.523,82.538,62800000.0
2007-11-28 04:00:00,82.502,82.502,82.335,82.426,64000000.0
2007-11-28 04:05:00,82.424,82.449,82.389,82.445,60800000.0
2007-11-28 04:10:00,82.447,82.454,82.405,82.424,65600000.0
2007-11-28 04:15:00,82.428,82.449,82.408,82.43,95800000.0
2007-11-28 04:20:00,82.438,82.453,82.418,82.439,64400000.0
2007-11-28 04:25:00,82.451,82.46,82.431,82.431,75200000.0
2007-11-28 04:30:00,82.438,82.45,82.348,82.349,68800000.0
2007-11-28 04:35:00,82.342,82.342,82.299,82.319,66000000.0
2007-11-28 04:40:00,82.317,82.352,82.31,82.349,65400000.0
2007-11-28 04:45:00,82.352,82.352,82.229,82.259,64000000.0
2007-11-28 04:50:00,82.25,82.277,82.241,82.241,92200000.0
2007-11-28 04:55:00,82.243,82.243,82.191,82.219,76600000.0
2007-11-28 05:00:00,82.206,82.216,82.159,82.187,79400000.0
2007-11-28 05:05:00,82.194,82.215,82.157,82.172,57000000.0
2007-11-28 05:10:00,82.174,82.3,82.168,82.3,69200000.0
2007-11-28 05:15:00,82.301,82.304,82.242,82.28,75200000.0
2007-11-28 05:20:00,82.27,82.324,82.268,82.312,85800000.0
2007-11-28 05:25:00,82.291,82.297,82.237,82.251,65600000.0
2007-11-28 05:30:00,82.245,82.309,82.212,82.309,67000000.0
2007-11-28 05:35:00,82.309,82.312,82.144,82.144,61200000.0
2007-11-28 05:40:00,82.155,82.173,82.08,82.168,54400000.0
2007-11-28 05:45:00,82.18,82.203,82.109,82.145,62400000.0
2007-11-28 05:50:00,82.13,82.163,82.105,82.143,68800000.0
2007-11-28 05:55:00,82.132,82.167,82.12,82.148,73400000.0
2007-11-28 06:00:00,82.148,82.21,82.148,82.174,73600000.0
2007-11-28 06:05:00,82.172,82.215,82.134,82.152,64000000.0
2007-11-28 06:10:00,82.156,82.247,82.148,82.236,89600000.0
2007-11-28 06:15:00,82.238,82.282,82.186,82.275,63400000.0
2007-11-28 06:20:00,82.287,82.312,82.202,82.285,67200000.0
2007-11-28 06:25:00,82.275,82.322,82.26,82.307,71400000.0
2007-11-28 06:30:00,82.316,82.342,82.313,82.342,102200000.0
2007-11-28 06:35:00,82.34,82.348,82.23,82.23,68800000.0
2007-11-28 06:40:00,82.236,82.245,82.207,82.233,64000000.0
2007-11-28 06:45:00,82.233,82.246,82.185,82.203,67200000.0
2007-11-28 06:50:00,82.234,82.278,82.205,82.267,68800000.0
2007-11-28 06:55:00,82.286,82.302,82.27,82.297,74000000.0
2007-11-28 07:00:00,82.295,82.33,82.271,82.29,64000000.0
2007-11-28 07:05:00,82.268,82.295,82.252,82.261,80400000.0
2007-11-28 07:10:00,82.255,82.297,82.255,82.28,68800000.0
2007-11-28 07:15:00,82.279,82.315,82.265,82.302,61800000.0
2007-11-28 07:20:00,82.324,82.338,82.305,82.327,62400000.0
2007-11-28 07:25:00,82.326,82.422,82.315,82.406,69800000.0
2007-11-28 07:30:00,82.415,82.47,82.404,82.404,64000000.0
2007-11-28 07:35:00,82.4,82.41,82.36,82.372,78400000.0
2007-11-28 07:40:00,82.35,82.444,82.35,82.438,99200000.0
2007-11-28 07:45:00,82.455,82.472,82.405,82.447,70800000.0
2007-11-28 07:50:00,82.472,82.555,82.472,82.517,90600000.0
2007-11-28 07:55:00,82.511,82.551,82.455,82.461,92200000.0
2007-11-28 08:00:00,82.47,82.47,82.395,82.429,64000000.0
2007-11-28 08:05:00,82.423,82.423,82.38,82.413,67600000.0
2007-11-28 08:10:00,82.41,82.522,82.383,82.522,91600000.0
2007-11-28 08:15:00,82.522,82.524,82.454,82.478,64000000.0
2007-11-28 08:20:00,82.522,82.562,82.511,82.527,69200000.0
2007-11-28 08:25:00,82.545,82.604,82.545,82.553,61200000.0
2007-11-28 08:30:00,82.542,82.592,82.536,82.578,91600000.0
2007-11-28 08:35:00,82.545,82.575,82.52,82.555,109800000.0
2007-11-28 08:40:00,82.541,82.559,82.501,82.501,86400000.0
2007-11-28 08:45:00,82.519,82.539,82.493,82.496,77800000.0
2007-11-28 08:50:00,82.496,82.511,82.38,82.403,148800000.0
2007-11-28 08:55:00,82.396,82.409,82.35,82.361,108800000.0
2007-11-28 09:00:00,82.371,82.371,82.318,82.357,121000000.0
2007-11-28 09:05:00,82.371,82.371,82.326,82.348,127400000.0
2007-11-28 09:10:00,82.343,82.358,82.306,82.326,92800000.0
2007-11-28 09:15:00,82.325,82.325,82.255,82.312,295400000.0
2007-11-28 09:20:00,82.322,82.329,82.247,82.284,272600000.0
2007-11-28 09:25:00,82.276,82.299,82.254,82.281,169600000.0
2007-11-28 09:30:00,82.285,82.355,82.274,82.355,133000000.0
2007-11-28 09:35:00,82.367,82.433,82.343,82.43,188000000.0
2007-11-28 09:40:00,82.435,82.464,82.413,82.461,205800000.0
2007-11-28 09:45:00,82.471,82.562,82.443,82.527,87200000.0
2007-11-28 09:50:00,82.524,82.527,82.468,82.472,172200000.0
2007-11-28 09:55:00,82.477,82.51,82.448,82.453,177000000.0
2007-11-28 10:00:00,82.455,82.455,82.349,82.361,201000000.0
2007-11-28 10:05:00,82.369,82.395,82.351,82.395,178000000.0
2007-11-28 10:10:00,82.43,82.447,82.379,82.406,233200000.0
2007-11-28 10:15:00,82.422,82.444,82.313,82.315,149000000.0
2007-11-28 10:20:00,82.325,82.392,82.301,82.378,141600000.0
2007-11-28 10:25:00,82.395,82.405,82.329,82.341,258600000.0
2007-11-28 10:30:00,82.341,82.353,82.295,82.346,157600000.0
2007-11-28 10:35:00,82.342,82.508,82.337,82.508,86800000.0
2007-11-28 10:40:00,82.533,82.718,82.498,82.701,155400000.0
2007-11-28 10:45:00,82.715,82.768,82.702,82.748,140800000.0
2007-11-28 10:50:00,82.777,83.124,82.777,82.97,276200000.0
2007-11-28 10:55:00,82.977,82.99,82.772,82.81,211200000.0
2007-11-28 11:00:00,82.825,82.963,82.825,82.933,146400000.0
2007-11-28 11:05:00,82.921,82.921,82.867,82.899,194400000.0
2007-11-28 11:10:00,82.906,82.911,82.858,82.87,230600000.0
2007-11-28 11:15:00,82.854,82.864,82.821,82.864,211600000.0
2007-11-28 11:20:00,82.885,82.905,82.853,82.905,218800000.0
2007-11-28 11:25:00,82.946,82.949,82.82,82.858,159800000.0
2007-11-28 11:30:00,82.867,82.924,82.846,82.848,124800000.0
2007-11-28 11:35:00,82.839,82.949,82.825,82.924,140200000.0
2007-11-28 11:40:00,82.922,82.925,82.809,82.838,173600000.0
2007-11-28 11:45:00,82.846,82.853,82.805,82.841,172800000.0
2007-11-28 11:50:00,82.824,82.828,82.747,82.747,205200000.0
2007-11-28 11:55:00,82.751,82.83,82.739,82.799,223600000.0
2007-11-28 12:00:00,82.827,82.912,82.826,82.891,144400000.0
2007-11-28 12:05:00,82.885,82.937,82.882,82.909,124600000.0
2007-11-28 12:10:00,82.911,82.997,82.895,82.99,98600000.0
2007-11-28 12:15:00,82.976,82.981,82.932,82.932,157800000.0
2007-11-28 12:20:00,82.905,82.973,82.879,82.973,191400000.0
2007-11-28 12:25:00,82.974,83.025,82.856,82.856,259000000.0
2007-11-28 12:30:00,82.939,83.017,82.851,83.005,212600000.0
2007-11-28 12:35:00,83.01,83.083,83.01,83.032,126800000.0
2007-11-28 12:40:00,83.046,83.105,83.046,83.069,120000000.0
2007-11-28 12:45:00,83.054,83.076,83.03,83.044,160800000.0
2007-11-28 12:50:00,83.047,83.153,83.04,83.141,85200000.0
2007-11-28 12:55:00,83.132,83.418,83.131,83.414,91200000.0
2007-11-28 13:00:00,83.423,83.481,83.411,83.477,75600000.0
2007-11-28 13:05:00,83.475,83.475,83.423,83.436,104000000.0
2007-11-28 13:10:00,83.445,83.471,83.417,83.471,89400000.0
2007-11-28 13:15:00,83.472,83.475,83.37,83.38,120400000.0
2007-11-28 13:20:00,83.382,83.468,83.382,83.468,107200000.0
2007-11-28 13:25:00,83.484,83.53,83.477,83.481,140200000.0
2007-11-28 13:30:00,83.484,83.757,83.484,83.673,91000000.0
2007-11-28 13:35:00,83.665,83.668,83.621,83.634,138600000.0
2007-11-28 13:40:00,83.647,83.808,83.646,83.808,96000000.0
2007-11-28 13:45:00,83.824,83.824,83.716,83.716,101800000.0
2007-11-28 13:50:00,83.716,83.716,83.664,83.685,149800000.0
2007-11-28 13:55:00,83.681,83.691,83.615,83.615,120400000.0
2007-11-28 14:00:00,83.615,83.634,83.554,83.566,103800000.0
2007-11-28 14:05:00,83.552,83.576,83.541,83.555,91200000.0
2007-11-28 14:10:00,83.542,83.627,83.523,83.6,88000000.0
2007-11-28 14:15:00,83.586,83.664,83.574,83.656,127400000.0
2007-11-28 14:20:00,83.673,83.729,83.67,83.726,116600000.0
2007-11-28 14:25:00,83.732,83.85,83.732,83.85,67200000.0
2007-11-28 14:30:00,83.896,84.117,83.805,84.117,75200000.0
2007-11-28 14:35:00,84.098,84.121,84.035,84.112,64400000.0
2007-11-28 14:40:00,84.103,84.253,84.095,84.211,70400000.0
2007-11-28 14:45:00,84.195,84.358,84.168,84.341,69800000.0
2007-11-28 14:50:00,84.358,84.364,84.13,84.13,68800000.0
2007-11-28 14:55:00,84.128,84.165,84.114,84.118,67200000.0
2007-11-28 15:00:00,84.105,84.2,84.069,84.198,72000000.0
2007-11-28 15:05:00,84.185,84.34,84.181,84.319,60600000.0
2007-11-28 15:10:00,84.29,84.502,84.258,84.43,68800000.0
2007-11-28 15:15:00,84.412,84.416,84.356,84.403,73000000.0
2007-11-28 15:20:00,84.399,84.418,84.258,84.259,68000000.0
2007-11-28 15:25:00,84.244,84.244,84.176,84.184,69800000.0
2007-11-28 15:30:00,84.16,84.231,84.05,84.23,64000000.0
2007-11-28 15:35:00,84.223,84.447,84.22,84.447,73600000.0
2007-11-28 15:40:00,84.47,84.531,84.395,84.514,71400000.0
2007-11-28 15:45:00,84.51,84.523,84.336,84.336,59200000.0
2007-11-28 15:50:00,84.339,84.476,84.339,84.364,66600000.0
2007-11-28 15:55:00,84.367,84.367,84.297,84.32,66000000.0
2007-11-28 16:00:00,84.343,84.417,84.294,84.332,63400000.0
2007-11-28 16:05:00,84.323,84.348,84.303,84.304,64400000.0
2007-11-28 16:10:00,84.303,84.32,84.29,84.32,67200000.0
2007-11-28 16:15:00,84.322,84.354,84.3,84.353,67600000.0
2007-11-28 16:20:00,84.357,84.508,84.334,84.485,57600000.0
2007-11-28 16:25:00,84.477,84.525,84.417,84.417,69200000.0
2007-11-28 16:30:00,84.43,84.49,84.424,84.483,71800000.0
2007-11-28 16:35:00,84.48,84.518,84.435,84.498,64000000.0
2007-11-28 16:40:00,84.467,84.479,84.43,84.462,65600000.0
2007-11-28 16:45:00,84.48,84.546,84.48,84.54,67200000.0
2007-11-28 16:50:00,84.538,84.563,84.477,84.563,80400000.0
2007-11-28 16:55:00,84.56,84.56,84.493,84.517,68800000.0
2007-11-28 17:00:00,84.494,84.542,84.411,84.426,69200000.0
2007-11-28 17:05:00,84.431,84.482,84.405,84.405,74000000.0
2007-11-28 17:10:00,84.421,84.446,84.405,84.446,61800000.0
2007-11-28 17:15:00,84.437,84.482,84.428,84.465,64000000.0
2007-11-28 17:20:00,84.469,84.527,84.434,84.523,57600000.0
2007-11-28 17:25:00,84.523,84.523,84.486,84.498,66000000.0
2007-11-28 17:30:00,84.512,84.512,84.404,84.414,59200000.0
2007-11-28 17:35:00,84.415,84.589,84.415,84.589,68800000.0
2007-11-28 17:40:00,84.616,84.732,84.594,84.632,59200000.0
2007-11-28 17:45:00,84.641,84.718,84.621,84.718,65000000.0
2007-11-28 17:50:00,84.716,84.821,84.69,84.817,67000000.0
2007-11-28 17:55:00,84.842,84.861,84.762,84.799,62400000.0
2007-11-28 18:00:00,84.793,84.824,84.69,84.693,78800000.0
2007-11-28 18:05:00,84.704,84.798,84.704,84.798,67200000.0
2007-11-28 18:10:00,84.802,84.857,84.77,84.857,60800000.0
2007-11-28 18:15:00,84.864,85.043,84.864,85.021,61200000.0
2007-11-28 18:20:00,85.014,85.014,84.89,84.903,67600000.0
2007-11-28 18:25:00,84.899,84.899,84.869,84.889,63400000.0
2007-11-28 18:30:00,84.87,84.87,84.757,84.767,59200000.0
2007-11-28 18:35:00,84.758,84.769,84.686,84.696,69800000.0
2007-11-28 18:40:00,84.708,84.778,84.708,84.719,61800000.0
2007-11-28 18:45:00,84.682,84.708,84.667,84.697,61200000.0
2007-11-28 18:50:00,84.712,84.813,84.7,84.813,67200000.0
2007-11-28 18:55:00,84.833,84.985,84.831,84.985,67000000.0
2007-11-28 19:00:00,85.018,85.024,84.981,84.981,64000000.0
2007-11-28 19:05:00,84.962,84.981,84.907,84.912,72000000.0
2007-11-28 19:10:00,84.901,84.956,84.861,84.861,69200000.0
2007-11-28 19:15:00,84.866,84.905,84.866,84.905,72400000.0
2007-11-28 19:20:00,84.9,84.943,84.868,84.943,73000000.0
2007-11-28 19:25:00,84.949,84.991,84.941,84.941,64000000.0
2007-11-28 19:30:00,84.944,85.044,84.943,85.023,63800000.0
2007-11-28 19:35:00,85.023,85.036,84.998,85.022,72400000.0
2007-11-28 19:40:00,85.008,85.022,84.965,84.975,72400000.0
2007-11-28 19:45:00,84.953,84.987,84.917,84.957,63400000.0
2007-11-28 19:50:00,84.968,84.968,84.926,84.931,61200000.0
2007-11-28 19:55:00,84.939,84.946,84.911,84.925,65000000.0
2007-11-28 20:00:00,84.903,84.936,84.829,84.902,64000000.0
2007-11-28 20:05:00,84.917,84.922,84.871,84.876,62400000.0
2007-11-28 20:10:00,84.865,84.872,84.816,84.871,68200000.0
2007-11-28 20:15:00,84.874,84.929,84.871,84.929,60800000.0
2007-11-28 20:20:00,84.935,84.996,84.934,84.987,61800000.0
2007-11-28 20:25:00,84.984,84.984,84.942,84.944,70800000.0
2007-11-28 20:30:00,84.955,84.967,84.932,84.951,70400000.0
2007-11-28 20:35:00,84.945,84.995,84.941,84.982,67200000.0
2007-11-28 20:40:00,84.987,84.988,84.885,84.924,59200000.0
2007-11-28 20:45:00,84.919,84.959,84.854,84.959,61200000.0
2007-11-28 20:50:00,84.966,85.095,84.965,85.095,57600000.0
2007-11-28 20:55:00,85.138,85.402,85.138,85.388,70800000.0
2007-11-28 21:00:00,85.381,85.381,85.294,85.341,61200000.0
2007-11-28 21:05:00,85.347,85.496,85.331,85.496,72000000.0
2007-11-28 21:10:00,85.501,85.54,85.477,85.54,67600000.0
2007-11-28 21:15:00,85.533,85.539,85.414,85.426,68800000.0
2007-11-28 21:20:00,85.431,85.447,85.365,85.372,64800000.0
2007-11-28 21:25:00,85.391,85.401,85.32,85.386,65000000.0
2007-11-28 21:30:00,85.389,85.394,85.287,85.307,52800000.0
2007-11-28 21:35:00,85.327,85.4,85.327,85.366,70400000.0
2007-11-28 21:40:00,85.348,85.38,85.325,85.358,64000000.0
2007-11-28 21:45:00,85.334,85.334,85.086,85.17,64400000.0
2007-11-28 21:50:00,85.181,85.184,85.1,85.135,60800000.0
2007-11-28 21:55:00,85.168,85.284,85.153,85.284,56400000.0
2007-11-28 22:00:00,85.29,85.302,85.138,85.191,52200000.0
2007-11-28 22:05:00,85.234,85.323,85.184,85.318,63400000.0
2007-11-28 22:10:00,85.311,85.386,85.302,85.386,61800000.0
2007-11-28 22:15:00,85.375,85.389,85.26,85.326,59000000.0
2007-11-28 22:20:00,85.283,85.365,85.283,85.338,57600000.0
2007-11-28 22:25:00,85.298,85.298,85.237,85.254,59200000.0
2007-11-28 22:30:00,85.25,85.279,85.244,85.279,62400000.0
2007-11-28 22:35:00,85.264,85.312,85.244,85.309,60800000.0
2007-11-28 22:40:00,85.315,85.334,85.208,85.237,62400000.0
2007-11-28 22:45:00,85.235,85.235,85.132,85.147,62400000.0
2007-11-28 22:50:00,85.117,85.175,85.048,85.161,62800000.0
2007-11-28 22:55:00,85.16,85.226,85.148,85.214,54400000.0
2007-11-28 23:00:00,85.208,85.312,85.186,85.312,47400000.0
2007-11-28 23:05:00,85.295,85.342,85.287,85.333,64000000.0
2007-11-28 23:10:00,85.313,85.383,85.311,85.364,70400000.0
2007-11-28 23:15:00,85.354,85.423,85.337,85.418,57000000.0
2007-11-28 23:20:00,85.394,85.403,85.359,85.365,61200000.0
2007-11-28 23:25:00,85.341,85.354,85.239,85.259,66600000.0
2007-11-28 23:30:00,85.282,85.318,85.215,85.233,62400000.0
2007-11-28 23:35:00,85.241,85.243,85.126,85.214,64400000.0
2007-11-28 23:40:00,85.225,85.271,85.209,85.269,62600000.0
2007-11-28 23:45:00,85.264,85.298,85.209,85.235,62400000.0
2007-11-28 23:50:00,85.23,85.244,85.203,85.209,62400000.0
2007-11-28 23:55:00,85.212,85.229,85.202,85.211,63400000.0
2007-11-29 00:00:00,85.196,85.196,85.144,85.18,60800000.0
2007-11-29 00:05:00,85.176,85.185,85.132,85.18,56400000.0
2007-11-29 00:10:00,85.176,85.184,85.136,85.136,57000000.0
2007-11-29 00:15:00,85.141,85.146,85.093,85.115,54400000.0
2007-11-29 00:20:00,85.111,85.177,85.055,85.167,64000000.0
2007-11-29 00:25:00,85.159,85.173,85.024,85.084,52800000.0
2007-11-29 00:30:00,85.086,85.09,85.064,85.068,65600000.0
2007-11-29 00:35:00,85.051,85.056,84.916,84.975,52800000.0
2007-11-29 00:40:00,84.979,84.984,84.892,84.903,58400000.0
2007-11-29 00:45:00,84.884,84.939,84.884,84.939,62800000.0
2007-11-29 00:50:00,84.966,85.06,84.966,85.036,68800000.0
2007-11-29 00:55:00,85.055,85.058,84.791,84.876,52200000.0
2007-11-29 01:00:00,84.872,84.959,84.869,84.945,51600000.0
2007-11-29 01:05:00,84.938,84.949,84.824,84.942,56000000.0
2007-11-29 01:10:00,84.933,84.989,84.916,84.916,46800000.0
2007-11-29 01:15:00,84.871,84.906,84.821,84.906,49600000.0
2007-11-29 01:20:00,84.892,84.892,84.733,84.733,65200000.0
2007-11-29 01:25:00,84.731,84.731,84.665,84.665,62800000.0
2007-11-29 01:30:00,84.668,84.732,84.609,84.713,64400000.0
2007-11-29 01:35:00,84.724,84.788,84.718,84.755,59600000.0
2007-11-29 01:40:00,84.728,84.806,84.717,84.806,52800000.0
2007-11-29 01:45:00,84.779,84.779,84.622,84.624,53800000.0
2007-11-29 01:50:00,84.624,84.703,84.623,84.644,65000000.0
2007-11-29 01:55:00,84.653,84.69,84.642,84.69,59600000.0
2007-11-29 02:00:00,84.699,84.796,84.699,84.757,56400000.0
2007-11-29 02:05:00,84.747,84.781,84.696,84.777,67200000.0
2007-11-29 02:10:00,84.746,84.782,84.711,84.713,60800000.0
2007-11-29 02:15:00,84.72,84.758,84.684,84.717,56000000.0
2007-11-29 02:20:00,84.741,84.787,84.701,84.722,66400000.0
2007-11-29 02:25:00,84.743,84.8,84.73,84.8,75200000.0
2007-11-29 02:30:00,84.787,84.789,84.681,84.721,58600000.0
2007-11-29 02:35:00,84.737,84.773,84.729,84.768,60200000.0
2007-11-29 02:40:00,84.768,84.771,84.697,84.717,70400000.0
2007-11-29 02:45:00,84.692,84.727,84.676,84.676,70400000.0
2007-11-29 02:50:00,84.679,84.765,84.618,84.765,62400000.0
2007-11-29 02:55:00,84.776,84.818,84.733,84.818,60800000.0
2007-11-29 03:00:00,84.834,84.997,84.834,84.997,52200000.0
2007-11-29 03:05:00,85.008,85.023,84.955,84.964,67200000.0
2007-11-29 03:10:00,84.97,85.055,84.97,85.044,60200000.0
2007-11-29 03:15:00,85.046,85.051,84.98,85.044,65000000.0
2007-11-29 03:20:00,85.052,85.087,84.924,84.924,63400000.0
2007-11-29 03:25:00,84.909,84.964,84.834,84.834,68800000.0
2007-11-29 03:30:00,84.86,84.892,84.85,84.853,71400000.0
2007-11-29 03:35:00,84.856,84.93,84.854,84.903,73400000.0
2007-11-29 03:40:00,84.908,84.962,84.884,84.962,59000000.0
2007-11-29 03:45:00,84.94,84.991,84.933,84.963,56400000.0
2007-11-29 03:50:00,84.966,84.977,84.926,84.968,49600000.0
2007-11-29 03:55:00,84.969,85.072,84.947,85.07,64400000.0
2007-11-29 04:00:00,85.076,85.097,84.947,84.976,63400000.0
2007-11-29 04:05:00,84.972,84.999,84.932,84.947,60800000.0
2007-11-29 04:10:00,84.936,84.951,84.898,84.951,65000000.0
2007-11-29 04:15:00,84.939,84.954,84.914,84.935,96000000.0
2007-11-29 04:20:00,84.922,84.957,84.903,84.926,64000000.0
2007-11-29 04:25:00,84.898,84.898,84.813,84.815,75200000.0
2007-11-29 04:30:00,84.833,84.879,84.792,84.875,68200000.0
2007-11-29 04:35:00,84.844,84.86,84.814,84.827,65600000.0
2007-11-29 04:40:00,84.833,84.889,84.833,84.834,65600000.0
2007-11-29 04:45:00,84.818,84.818,84.714,84.714,64000000.0
2007-11-29 04:50:00,84.704,84.823,84.704,84.823,92200000.0
2007-11-29 04:55:00,84.825,84.828,84.789,84.8,76600000.0
2007-11-29 05:00:00,84.788,84.788,84.709,84.709,80000000.0
2007-11-29 05:05:00,84.712,84.729,84.696,84.712,57000000.0
2007-11-29 05:10:00,84.711,84.751,84.701,84.714,68200000.0
2007-11-29 05:15:00,84.726,84.729,84.698,84.72,74600000.0
2007-11-29 05:20:00,84.736,84.752,84.674,84.701,86400000.0
2007-11-29 05:25:00,84.685,84.733,84.65,84.722,65600000.0
2007-11-29 05:30:00,84.722,84.757,84.681,84.684,67200000.0
2007-11-29 05:35:00,84.707,84.709,84.676,84.676,60800000.0
2007-11-29 05:40:00,84.689,84.746,84.628,84.746,58000000.0
2007-11-29 05:45:00,84.759,84.796,84.737,84.796,62400000.0
2007-11-29 05:50:00,84.807,84.811,84.768,84.787,68800000.0
2007-11-29 05:55:00,84.789,84.797,84.684,84.686,71800000.0
2007-11-29 06:00:00,84.685,84.71,84.649,84.674,73600000.0
2007-11-29 06:05:00,84.674,84.69,84.657,84.684,64000000.0
2007-11-29 06:10:00,84.675,84.745,84.675,84.719,89600000.0
2007-11-29 06:15:00,84.709,84.726,84.592,84.671,64000000.0
2007-11-29 06:20:00,84.67,84.738,84.575,84.736,66600000.0
2007-11-29 06:25:00,84.728,84.735,84.611,84.637,71400000.0
2007-11-29 06:30:00,84.639,84.645,84.533,84.546,102200000.0
2007-11-29 06:35:00,84.539,84.562,84.496,84.496,69200000.0
2007-11-29 06:40:00,84.462,84.565,84.448,84.565,64000000.0
2007-11-29 06:45:00,84.555,84.611,84.542,84.589,67600000.0
2007-11-29 06:50:00,84.579,84.579,84.538,84.558,68800000.0
2007-11-29 06:55:00,84.569,84.658,84.519,84.637,73600000.0
2007-11-29 07:00:00,84.655,84.692,84.655,84.689,64000000.0
2007-11-29 07:05:00,84.682,84.741,84.657,84.721,79400000.0
2007-11-29 07:10:00,84.717,84.808,84.717,84.808,68800000.0
2007-11-29 07:15:00,84.83,84.878,84.829,84.855,61600000.0
2007-11-29 07:20:00,84.869,84.895,84.811,84.853,62400000.0
2007-11-29 07:25:00,84.846,84.897,84.837,84.85,69800000.0
2007-11-29 07:30:00,84.859,84.901,84.802,84.802,64000000.0
2007-11-29 07:35:00,84.801,84.812,84.742,84.755,78400000.0
2007-11-29 07:40:00,84.793,85.015,84.793,84.947,98400000.0
2007-11-29 07:45:00,84.951,84.994,84.854,84.973,71400000.0
2007-11-29 07:50:00,84.994,85.03,84.985,84.985,91200000.0
2007-11-29 07:55:00,84.976,85.007,84.908,84.925,93600000.0
2007-11-29 08:00:00,84.916,84.947,84.808,84.946,64000000.0
2007-11-29 08:05:00,84.96,84.986,84.956,84.958,67200000.0
2007-11-29 08:10:00,84.962,84.995,84.953,84.973,91200000.0
2007-11-29 08:15:00,84.986,85.01,84.981,84.992,64000000.0
2007-11-29 08:20:00,85.033,85.057,85.007,85.032,68800000.0
2007-11-29 08:25:00,85.024,85.027,84.961,84.963,60800000.0
2007-11-29 08:30:00,84.934,84.934,84.873,84.911,93200000.0
2007-11-29 08:35:00,84.899,84.996,84.873,84.993,111200000.0
2007-11-29 08:40:00,84.99,85.032,84.935,84.935,85800000.0
2007-11-29 08:45:00,84.932,84.939,84.913,84.921,69000000.0
2007-11-29 08:50:00,84.911,85.004,84.911,85.004,149600000.0
2007-11-29 08:55:00,85.003,85.196,85.003,85.155,108600000.0
2007-11-29 09:00:00,85.145,85.145,85.054,85.087,121600000.0
2007-11-29 09:05:00,85.114,85.221,85.114,85.217,126000000.0
2007-11-29 09:10:00,85.211,85.247,85.193,85.243,91600000.0
2007-11-29 09:15:00,85.232,85.237,85.078,85.078,295200000.0
2007-11-29 09:20:00,85.06,85.093,85.02,85.092,274400000.0
2007-11-29 09:25:00,85.108,85.13,85.068,85.13,169600000.0
2007-11-29 09:30:00,85.118,85.118,84.994,85.003,136000000.0
2007-11-29 09:35:00,84.985,85.041,84.985,85.004,187600000.0
2007-11-29 09:40:00,85.002,85.006,84.9,84.906,207400000.0
2007-11-29 09:45:00,84.889,84.889,84.788,84.788,87400000.0
2007-11-29 09:50:00,84.759,84.759,84.616,84.675,173400000.0
2007-11-29 09:55:00,84.667,84.667,84.564,84.631,177200000.0
2007-11-29 10:00:00,84.634,84.771,84.634,84.75,201400000.0
2007-11-29 10:05:00,84.741,84.783,84.723,84.775,178400000.0
2007-11-29 10:10:00,84.784,84.815,84.76,84.804,234400000.0
2007-11-29 10:15:00,84.822,84.853,84.798,84.853,148600000.0
2007-11-29 10:20:00,84.861,85.009,84.85,84.85,143800000.0
2007-11-29 10:25:00,84.834,84.876,84.821,84.87,259400000.0
2007-11-29 10:30:00,84.88,85.006,84.872,84.998,157200000.0
2007-11-29 10:35:00,84.995,85.125,84.978,85.125,87200000.0
2007-11-29 10:40:00,85.173,85.201,85.102,85.184,155600000.0
2007-11-29 10:45:00,85.188,85.218,85.156,85.171,140000000.0
2007-11-29 10:50:00,85.131,85.171,85.099,85.151,276400000.0
2007-11-29 10:55:00,85.136,85.189,85.121,85.128,208600000.0
2007-11-29 11:00:00,85.124,85.13,85.087,85.099,145400000.0
2007-11-29 11:05:00,85.107,85.165,85.03,85.045,194600000.0
2007-11-29 11:10:00,85.036,85.042,84.963,85.007,232000000.0
2007-11-29 11:15:00,85.011,85.011,84.931,84.976,212600000.0
2007-11-29 11:20:00,84.969,84.969,84.862,84.862,221000000.0
2007-11-29 11:25:00,84.868,84.938,84.835,84.846,159800000.0
2007-11-29 11:30:00,84.831,84.912,84.831,84.853,125200000.0
2007-11-29 11:35:00,84.845,84.978,84.845,84.978,141000000.0
2007-11-29 11:40:00,84.982,85.026,84.971,84.982,175400000.0
2007-11-29 11:45:00,84.983,84.997,84.956,84.99,173200000.0
2007-11-29 11:50:00,84.977,85.015,84.971,85.015,203600000.0
2007-11-29 11:55:00,85.014,85.061,85.006,85.006,223200000.0
2007-11-29 12:00:00,84.996,84.999,84.95,84.966,145000000.0
2007-11-29 12:05:00,84.97,85.082,84.97,85.081,126600000.0
2007-11-29 12:10:00,85.078,85.093,85.056,85.093,99600000.0
2007-11-29 12:15:00,85.074,85.131,85.07,85.075,157800000.0
2007-11-29 12:20:00,85.075,85.087,85.053,85.061,191400000.0
2007-11-29 12:25:00,85.054,85.073,84.787,84.798,260000000.0
2007-11-29 12:30:00,84.869,84.897,84.784,84.892,212200000.0
2007-11-29 12:35:00,84.89,84.917,84.863,84.89,125800000.0
2007-11-29 12:40:00,84.868,84.903,84.798,84.798,119400000.0
2007-11-29 12:45:00,84.825,84.871,84.825,84.859,160000000.0
2007-11-29 12:50:00,84.861,84.932,84.861,84.903,85800000.0
2007-11-29 12:55:00,84.958,85.002,84.939,84.956,91200000.0
2007-11-29 13:00:00,84.958,84.967,84.863,84.878,75200000.0
2007-11-29 13:05:00,84.881,84.881,84.832,84.832,103800000.0
2007-11-29 13:10:00,84.832,84.847,84.67,84.685,89600000.0
2007-11-29 13:15:00,84.708,84.798,84.708,84.718,120200000.0
2007-11-29 13:20:00,84.699,84.722,84.661,84.665,107400000.0
2007-11-29 13:25:00,84.667,84.692,84.643,84.675,139600000.0
2007-11-29 13:30:00,84.679,84.687,84.638,84.687,91200000.0
2007-11-29 13:35:00,84.708,84.755,84.684,84.752,139200000.0
2007-11-29 13:40:00,84.78,84.805,84.751,84.77,96000000.0
2007-11-29 13:45:00,84.762,84.767,84.722,84.737,102200000.0
2007-11-29 13:50:00,84.746,84.75,84.672,84.691,149800000.0
2007-11-29 13:55:00,84.692,84.724,84.594,84.616,120400000.0
2007-11-29 14:00:00,84.62,84.632,84.555,84.555,104000000.0
2007-11-29 14:05:00,84.564,84.595,84.527,84.581,91200000.0
2007-11-29 14:10:00,84.569,84.672,84.558,84.672,88000000.0
2007-11-29 14:15:00,84.694,84.789,84.684,84.715,128000000.0
2007-11-29 14:20:00,84.72,84.788,84.72,84.774,116600000.0
2007-11-29 14:25:00,84.771,84.778,84.708,84.715,67200000.0
2007-11-29 14:30:00,84.727,84.751,84.621,84.729,76000000.0
2007-11-29 14:35:00,84.734,84.795,84.717,84.762,65000000.0
2007-11-29 14:40:00,84.765,84.852,84.735,84.837,70800000.0
2007-11-29 14:45:00,84.818,84.934,84.818,84.9,70400000.0
2007-11-29 14:50:00,84.916,84.947,84.879,84.879,68800000.0
2007-11-29 14:55:00,84.873,84.885,84.852,84.858,67200000.0
2007-11-29 15:00:00,84.838,84.838,84.777,84.812,72400000.0
2007-11-29 15:05:00,84.812,84.861,84.812,84.834,60800000.0
2007-11-29 15:10:00,84.819,84.834,84.801,84.834,68000000.0
2007-11-29 15:15:00,84.833,84.84,84.721,84.736,73600000.0
2007-11-29 15:20:00,84.739,84.739,84.596,84.621,67000000.0
2007-11-29 15:25:00,84.604,84.628,84.537,84.556,70800000.0
2007-11-29 15:30:00,84.528,84.587,84.401,84.444,63400000.0
2007-11-29 15:35:00,84.458,84.555,84.436,84.436,73600000.0
2007-11-29 15:40:00,84.424,84.506,84.411,84.445,72000000.0
2007-11-29 15:45:00,84.439,84.456,84.401,84.451,59000000.0
2007-11-29 15:50:00,84.439,84.53,84.429,84.526,67200000.0
2007-11-29 15:55:00,84.527,84.572,84.496,84.537,65600000.0
2007-11-29 16:00:00,84.542,84.542,84.375,84.412,64000000.0
2007-11-29 16:05:00,84.408,84.488,84.405,84.467,65000000.0
2007-11-29 16:10:00,84.48,84.499,84.46,84.476,67200000.0
2007-11-29 16:15:00,84.464,84.481,84.436,84.47,66000000.0
2007-11-29 16:20:00,84.471,84.514,84.457,84.488,56400000.0
2007-11-29 16:25:00,84.477,84.513,84.404,84.415,68800000.0
2007-11-29 16:30:00,84.427,84.431,84.268,84.296,72000000.0
2007-11-29 16:35:00,84.319,84.451,84.319,84.449,64000000.0
2007-11-29 16:40:00,84.478,84.556,84.478,84.525,65400000.0
2007-11-29 16:45:00,84.528,84.528,84.4,84.408,67600000.0
2007-11-29 16:50:00,84.414,84.48,84.346,84.478,81600000.0
2007-11-29 16:55:00,84.478,84.555,84.459,84.54,67600000.0
2007-11-29 17:00:00,84.5,84.52,84.398,84.398,69200000.0
2007-11-29 17:05:00,84.367,84.367,84.188,84.188,73400000.0
2007-11-29 17:10:00,84.164,84.202,84.124,84.16,62400000.0
2007-11-29 17:15:00,84.167,84.354,84.167,84.344,64800000.0
2007-11-29 17:20:00,84.335,84.402,84.193,84.402,57000000.0
2007-11-29 17:25:00,84.409,84.411,84.292,84.292,65600000.0
2007-11-29 17:30:00,84.323,84.33,84.253,84.281,59600000.0
2007-11-29 17:35:00,84.256,84.378,84.256,84.369,68800000.0
2007-11-29 17:40:00,84.354,84.434,84.332,84.424,59000000.0
2007-11-29 17:45:00,84.431,84.439,84.357,84.371,66400000.0
2007-11-29 17:50:00,84.364,84.38,84.278,84.313,67600000.0
2007-11-29 17:55:00,84.306,84.336,84.202,84.307,61800000.0
2007-11-29 18:00:00,84.306,84.359,84.22,84.35,78400000.0
2007-11-29 18:05:00,84.362,84.595,84.362,84.577,67600000.0
2007-11-29 18:10:00,84.577,84.789,84.542,84.729,61200000.0
2007-11-29 18:15:00,84.738,84.74,84.63,84.683,60800000.0
2007-11-29 18:20:00,84.694,84.7,84.561,84.561,68800000.0
2007-11-29 18:25:00,84.549,84.635,84.522,84.635,63600000.0
2007-11-29 18:30:00,84.658,84.998,84.658,84.998,58600000.0
2007-11-29 18:35:00,84.996,84.996,84.9,84.923,70400000.0
2007-11-29 18:40:00,84.925,85.027,84.91,85.027,62400000.0
2007-11-29 18:45:00,85.045,85.09,85.003,85.003,60800000.0
2007-11-29 18:50:00,84.962,84.962,84.877,84.883,67200000.0
2007-11-29 18:55:00,84.877,84.883,84.838,84.854,66600000.0
2007-11-29 19:00:00,84.843,84.894,84.843,84.885,64000000.0
2007-11-29 19:05:00,84.878,84.939,84.878,84.939,71400000.0
2007-11-29 19:10:00,84.919,84.919,84.747,84.747,68800000.0
2007-11-29 19:15:00,84.727,84.727,84.56,84.616,72000000.0
2007-11-29 19:20:00,84.612,84.612,84.532,84.543,73000000.0
2007-11-29 19:25:00,84.55,84.615,84.55,84.598,63400000.0
2007-11-29 19:30:00,84.621,84.638,84.572,84.587,64000000.0
2007-11-29 19:35:00,84.574,84.593,84.468,84.477,73400000.0
2007-11-29 19:40:00,84.487,84.543,84.483,84.536,72000000.0
2007-11-29 19:45:00,84.529,84.537,84.343,84.343,63400000.0
2007-11-29 19:50:00,84.367,84.518,84.304,84.495,65600000.0
2007-11-29 19:55:00,84.492,84.496,84.358,84.369,65600000.0
2007-11-29 20:00:00,84.388,84.435,84.239,84.251,63200000.0
2007-11-29 20:05:00,84.25,84.47,84.235,84.47,62800000.0
2007-11-29 20:10:00,84.445,84.468,84.43,84.456,69000000.0
2007-11-29 20:15:00,84.45,84.485,84.436,84.467,60800000.0
2007-11-29 20:20:00,84.462,84.471,84.427,84.446,62400000.0
2007-11-29 20:25:00,84.446,84.446,84.361,84.361,71400000.0
2007-11-29 20:30:00,84.381,84.492,84.381,84.446,72400000.0
2007-11-29 20:35:00,84.423,84.469,84.423,84.426,67200000.0
2007-11-29 20:40:00,84.405,84.426,84.247,84.247,54400000.0
2007-11-29 20:45:00,84.233,84.332,84.212,84.33,60200000.0
2007-11-29 20:50:00,84.314,84.421,84.314,84.42,57400000.0
2007-11-29 20:55:00,84.423,84.434,84.401,84.401,62400000.0
2007-11-29 21:00:00,84.399,84.429,84.381,84.428,60800000.0
2007-11-29 21:05:00,84.432,84.483,84.425,84.471,72000000.0
2007-11-29 21:10:00,84.473,84.495,84.46,84.48,62400000.0
2007-11-29 21:15:00,84.488,84.538,84.488,84.497,69200000.0
2007-11-29 21:20:00,84.517,84.538,84.446,84.518,63400000.0
2007-11-29 21:25:00,84.52,84.548,84.494,84.547,57600000.0
2007-11-29 21:30:00,84.551,84.556,84.489,84.518,52800000.0
2007-11-29 21:35:00,84.514,84.532,84.495,84.523,69800000.0
2007-11-29 21:40:00,84.517,84.547,84.517,84.542,64000000.0
2007-11-29 21:45:00,84.579,84.579,84.464,84.552,57000000.0
2007-11-29 21:50:00,84.565,84.598,84.55,84.572,60800000.0
2007-11-29 21:55:00,84.575,84.685,84.552,84.646,56400000.0
2007-11-29 22:00:00,84.645,84.702,84.52,84.636,57600000.0
2007-11-29 22:05:00,84.68,84.691,84.644,84.654,64000000.0
2007-11-29 22:10:00,84.637,84.639,84.521,84.521,57600000.0
2007-11-29 22:15:00,84.525,84.56,84.517,84.533,64400000.0
2007-11-29 22:20:00,84.533,84.552,84.5,84.508,59200000.0
2007-11-29 22:25:00,84.527,84.575,84.511,84.569,59200000.0
2007-11-29 22:30:00,84.581,84.581,84.546,84.568,61800000.0
2007-11-29 22:35:00,84.559,84.586,84.544,84.572,58600000.0
2007-11-29 22:40:00,84.561,84.626,84.543,84.626,60800000.0
2007-11-29 22:45:00,84.634,84.68,84.621,84.653,57400000.0
2007-11-29 22:50:00,84.648,84.675,84.622,84.63,62400000.0
2007-11-29 22:55:00,84.609,84.636,84.598,84.636,57600000.0
2007-11-29 23:00:00,84.626,84.676,84.614,84.662,52800000.0
2007-11-29 23:05:00,84.651,84.729,84.651,84.694,62400000.0
2007-11-29 23:10:00,84.695,84.715,84.673,84.703,70600000.0
2007-11-29 23:15:00,84.726,84.792,84.698,84.712,49400000.0
2007-11-29 23:20:00,84.695,84.748,84.668,84.74,59200000.0
2007-11-29 23:25:00,84.735,84.769,84.656,84.731,67200000.0
2007-11-29 23:30:00,84.761,84.802,84.758,84.778,62400000.0
2007-11-29 23:35:00,84.778,84.788,84.679,84.765,63200000.0
2007-11-29 23:40:00,84.75,84.774,84.733,84.75,62800000.0
2007-11-29 23:45:00,84.743,84.831,84.743,84.812,63200000.0
2007-11-29 23:50:00,84.809,84.823,84.802,84.822,62400000.0
2007-11-29 23:55:00,84.827,84.827,84.682,84.682,64000000.0
2007-11-30 00:00:00,84.676,84.723,84.666,84.676,60800000.0
2007-11-30 00:05:00,84.676,84.676,84.609,84.609,57600000.0
2007-11-30 00:10:00,84.614,84.636,84.607,84.607,49600000.0
2007-11-30 00:15:00,84.619,84.669,84.612,84.66,49000000.0
2007-11-30 00:20:00,84.645,84.681,84.597,84.673,68800000.0
2007-11-30 00:25:00,84.673,84.679,84.592,84.655,56000000.0
2007-11-30 00:30:00,84.656,84.668,84.614,84.62,57600000.0
2007-11-30 00:35:00,84.619,84.685,84.562,84.674,59600000.0
2007-11-30 00:40:00,84.664,84.692,84.636,84.68,59600000.0
2007-11-30 00:45:00,84.683,84.76,84.676,84.684,55400000.0
2007-11-30 00:50:00,84.679,84.685,84.641,84.683,65600000.0
2007-11-30 00:55:00,84.679,84.679,84.526,84.648,57600000.0
2007-11-30 01:00:00,84.643,84.664,84.623,84.651,52800000.0
2007-11-30 01:05:00,84.67,84.719,84.611,84.665,56000000.0
2007-11-30 01:10:00,84.656,84.687,84.639,84.671,70400000.0
2007-11-30 01:15:00,84.669,84.671,84.609,84.609,49000000.0
2007-11-30 01:20:00,84.59,84.66,84.59,84.656,52600000.0
2007-11-30 01:25:00,84.653,84.75,84.653,84.736,56400000.0
2007-11-30 01:30:00,84.706,84.706,84.544,84.544,62400000.0
2007-11-30 01:35:00,84.55,84.575,84.521,84.521,52800000.0
2007-11-30 01:40:00,84.54,84.542,84.467,84.496,52800000.0
2007-11-30 01:45:00,84.48,84.573,84.465,84.563,57600000.0
2007-11-30 01:50:00,84.549,84.589,84.521,84.549,62400000.0
2007-11-30 01:55:00,84.571,84.594,84.56,84.594,66600000.0
2007-11-30 02:00:00,84.585,84.678,84.569,84.678,59600000.0
2007-11-30 02:05:00,84.679,84.679,84.624,84.65,71400000.0
2007-11-30 02:10:00,84.65,84.657,84.543,84.611,60800000.0
2007-11-30 02:15:00,84.598,84.628,84.566,84.568,55800000.0
2007-11-30 02:20:00,84.567,84.583,84.546,84.563,60800000.0
2007-11-30 02:25:00,84.565,84.565,84.485,84.498,70400000.0
2007-11-30 02:30:00,84.49,84.634,84.474,84.631,59200000.0
2007-11-30 02:35:00,84.635,84.701,84.626,84.697,60200000.0
2007-11-30 02:40:00,84.684,84.763,84.641,84.758,68800000.0
2007-11-30 02:45:00,84.752,84.855,84.749,84.855,67600000.0
2007-11-30 02:50:00,84.879,84.954,84.879,84.894,62400000.0
2007-11-30 02:55:00,84.883,85.017,84.883,84.998,60800000.0
2007-11-30 03:00:00,85.0,85.055,84.993,85.049,57600000.0
2007-11-30 03:05:00,85.041,85.155,85.041,85.155,67200000.0
2007-11-30 03:10:00,85.126,85.136,85.064,85.081,59200000.0
2007-11-30 03:15:00,85.056,85.056,84.972,84.972,65000000.0
2007-11-30 03:20:00,84.988,85.06,84.959,84.979,59200000.0
2007-11-30 03:25:00,84.987,85.105,84.978,85.036,68800000.0
2007-11-30 03:30:00,85.051,85.051,85.025,85.025,72000000.0
2007-11-30 03:35:00,85.016,85.044,84.959,84.959,80400000.0
2007-11-30 03:40:00,84.936,85.028,84.927,85.028,56400000.0
2007-11-30 03:45:00,85.007,85.03,84.971,85.021,69800000.0
2007-11-30 03:50:00,85.032,85.093,85.032,85.093,51000000.0
2007-11-30 03:55:00,85.1,85.11,85.02,85.025,64000000.0
2007-11-30 04:00:00,85.005,85.022,84.918,84.986,62800000.0
2007-11-30 04:05:00,84.991,85.007,84.93,84.933,60800000.0
2007-11-30 04:10:00,84.928,84.995,84.923,84.927,69200000.0
2007-11-30 04:15:00,84.916,84.932,84.872,84.909,96800000.0
2007-11-30 04:20:00,84.92,84.93,84.884,84.897,64000000.0
2007-11-30 04:25:00,84.889,84.897,84.823,84.829,75000000.0
2007-11-30 04:30:00,84.81,84.844,84.763,84.818,68800000.0
2007-11-30 04:35:00,84.811,84.811,84.756,84.771,65600000.0
2007-11-30 04:40:00,84.769,84.855,84.769,84.841,64000000.0
2007-11-30 04:45:00,84.843,84.858,84.825,84.849,64800000.0
2007-11-30 04:50:00,84.822,84.831,84.797,84.801,93600000.0
2007-11-30 04:55:00,84.805,84.905,84.785,84.902,76800000.0
2007-11-30 05:00:00,84.868,84.939,84.847,84.93,79400000.0
2007-11-30 05:05:00,84.936,84.959,84.914,84.925,56800000.0
2007-11-30 05:10:00,84.916,84.964,84.911,84.952,68200000.0
2007-11-30 05:15:00,84.945,85.146,84.945,85.146,74000000.0
2007-11-30 05:20:00,85.151,85.222,85.132,85.187,86400000.0
2007-11-30 05:25:00,85.188,85.25,85.163,85.232,65600000.0
2007-11-30 05:30:00,85.218,85.252,85.207,85.223,67000000.0
2007-11-30 05:35:00,85.217,85.217,85.102,85.133,60800000.0
2007-11-30 05:40:00,85.158,85.298,85.157,85.298,55200000.0
2007-11-30 05:45:00,85.318,85.318,85.236,85.247,62400000.0
2007-11-30 05:50:00,85.262,85.295,85.232,85.27,69200000.0
2007-11-30 05:55:00,85.27,85.301,85.218,85.218,74000000.0
2007-11-30 06:00:00,85.224,85.283,85.224,85.245,73600000.0
2007-11-30 06:05:00,85.253,85.283,85.244,85.25,64000000.0
2007-11-30 06:10:00,85.245,85.3,85.228,85.3,88800000.0
2007-11-30 06:15:00,85.29,85.301,85.193,85.284,63400000.0
2007-11-30 06:20:00,85.295,85.326,85.207,85.308,67000000.0
2007-11-30 06:25:00,85.321,85.376,85.317,85.338,71400000.0
2007-11-30 06:30:00,85.335,85.413,85.335,85.396,102200000.0
2007-11-30 06:35:00,85.375,85.375,85.278,85.318,68600000.0
2007-11-30 06:40:00,85.303,85.305,85.193,85.2,64000000.0
2007-11-30 06:45:00,85.181,85.278,85.167,85.253,67200000.0
2007-11-30 06:50:00,85.234,85.245,85.189,85.198,68800000.0
2007-11-30 06:55:00,85.201,85.242,85.196,85.231,73600000.0
2007-11-30 07:00:00,85.229,85.248,85.213,85.233,63400000.0
2007-11-30 07:05:00,85.239,85.255,85.154,85.179,80800000.0
2007-11-30 07:10:00,85.172,85.21,85.157,85.21,68000000.0
2007-11-30 07:15:00,85.197,85.2,85.136,85.136,62800000.0
2007-11-30 07:20:00,85.154,85.159,85.127,85.144,62600000.0
2007-11-30 07:25:00,85.147,85.187,85.125,85.187,70400000.0
2007-11-30 07:30:00,85.203,85.211,85.14,85.171,63400000.0
2007-11-30 07:35:00,85.179,85.315,85.179,85.279,77800000.0
2007-11-30 07:40:00,85.284,85.29,85.206,85.206,98600000.0
2007-11-30 07:45:00,85.198,85.198,85.111,85.111,72000000.0
2007-11-30 07:50:00,85.116,85.137,85.085,85.137,91200000.0
2007-11-30 07:55:00,85.131,85.139,85.107,85.122,93200000.0
2007-11-30 08:00:00,85.121,85.163,85.099,85.099,63800000.0
2007-11-30 08:05:00,85.099,85.116,85.07,85.086,67200000.0
2007-11-30 08:10:00,85.104,85.152,85.095,85.141,91200000.0
2007-11-30 08:15:00,85.122,85.148,85.065,85.096,64400000.0
2007-11-30 08:20:00,85.131,85.148,85.072,85.129,68800000.0
2007-11-30 08:25:00,85.14,85.157,85.093,85.15,60800000.0
2007-11-30 08:30:00,85.144,85.144,85.067,85.112,92800000.0
2007-11-30 08:35:00,85.101,85.129,85.084,85.129,110800000.0
2007-11-30 08:40:00,85.154,85.202,85.141,85.141,85800000.0
2007-11-30 08:45:00,85.144,85.154,85.112,85.137,76600000.0
2007-11-30 08:50:00,85.126,85.161,85.126,85.142,146200000.0
2007-11-30 08:55:00,85.147,85.211,85.117,85.118,108600000.0
2007-11-30 09:00:00,85.15,85.19,85.13,85.19,121400000.0
2007-11-30 09:05:00,85.176,85.182,85.149,85.171,127400000.0
2007-11-30 09:10:00,85.161,85.164,85.098,85.147,92200000.0
2007-11-30 09:15:00,85.132,85.171,85.094,85.099,296400000.0
2007-11-30 09:20:00,85.09,85.095,85.003,85.053,275000000.0
2007-11-30 09:25:00,85.052,85.154,85.04,85.118,169000000.0
2007-11-30 09:30:00,85.066,85.144,85.065,85.103,134000000.0
2007-11-30 09:35:00,85.113,85.113,84.977,84.977,189000000.0
2007-11-30 09:40:00,84.994,85.066,84.965,85.066,205200000.0
2007-11-30 09:45:00,85.062,85.108,85.057,85.099,88400000.0
2007-11-30 09:50:00,85.1,85.149,85.074,85.097,172600000.0
2007-11-30 09:55:00,85.092,85.1,85.042,85.081,178800000.0
2007-11-30 10:00:00,85.098,85.121,85.049,85.08,202000000.0
2007-11-30 10:05:00,85.063,85.069,85.001,85.001,177400000.0
2007-11-30 10:10:00,84.977,85.005,84.915,84.923,234400000.0
2007-11-30 10:15:00,84.922,84.93,84.879,84.92,148600000.0
2007-11-30 10:20:00,84.928,84.971,84.91,84.971,143200000.0
2007-11-30 10:25:00,84.946,84.971,84.9,84.9,259600000.0
2007-11-30 10:30:00,84.906,84.968,84.883,84.899,158800000.0
2007-11-30 10:35:00,84.896,84.957,84.889,84.957,86800000.0
2007-11-30 10:40:00,84.965,84.968,84.908,84.943,156800000.0
2007-11-30 10:45:00,84.952,84.969,84.934,84.947,140800000.0
2007-11-30 10:50:00,84.934,84.992,84.934,84.984,275800000.0
2007-11-30 10:55:00,84.979,85.005,84.947,84.995,209800000.0
2007-11-30 11:00:00,84.995,84.995,84.914,84.979,146600000.0
2007-11-30 11:05:00,84.974,84.975,84.951,84.955,196800000.0
2007-11-30 11:10:00,84.952,85.017,84.939,84.996,230600000.0
2007-11-30 11:15:00,84.989,85.14,84.976,85.104,212800000.0
2007-11-30 11:20:00,85.097,85.121,85.074,85.111,220800000.0
2007-11-30 11:25:00,85.107,85.127,85.081,85.127,159400000.0
2007-11-30 11:30:00,85.125,85.211,85.109,85.191,124200000.0
2007-11-30 11:35:00,85.194,85.22,85.148,85.175,140200000.0
2007-11-30 11:40:00,85.182,85.221,85.119,85.145,176400000.0
2007-11-30 11:45:00,85.136,85.147,85.097,85.105,172600000.0
2007-11-30 11:50:00,85.112,85.151,85.081,85.151,204200000.0
2007-11-30 11:55:00,85.165,85.265,85.161,85.263,224000000.0
2007-11-30 12:00:00,85.275,85.507,85.27,85.448,144000000.0
2007-11-30 12:05:00,85.466,85.525,85.377,85.383,121000000.0
2007-11-30 12:10:00,85.389,85.462,85.353,85.461,98600000.0
2007-11-30 12:15:00,85.456,85.612,85.416,85.612,158800000.0
2007-11-30 12:20:00,85.652,85.729,85.64,85.667,191000000.0
2007-11-30 12:25:00,85.666,85.668,85.447,85.487,259000000.0
2007-11-30 12:30:00,85.564,85.586,85.469,85.561,212200000.0
2007-11-30 12:35:00,85.558,85.612,85.536,85.604,126800000.0
2007-11-30 12:40:00,85.592,85.595,85.441,85.446,119400000.0
2007-11-30 12:45:00,85.462,85.467,85.346,85.346,160400000.0
2007-11-30 12:50:00,85.334,85.459,85.334,85.447,86400000.0
2007-11-30 12:55:00,85.452,85.479,85.303,85.345,90000000.0
2007-11-30 13:00:00,85.35,85.403,85.346,85.403,75200000.0
2007-11-30 13:05:00,85.431,85.45,85.417,85.45,103800000.0
2007-11-30 13:10:00,85.453,85.498,85.444,85.485,89600000.0
2007-11-30 13:15:00,85.486,85.519,85.475,85.495,120400000.0
2007-11-30 13:20:00,85.497,85.522,85.484,85.519,107200000.0
2007-11-30 13:25:00,85.517,85.519,85.493,85.514,142000000.0
2007-11-30 13:30:00,85.521,85.566,85.501,85.533,91600000.0
2007-11-30 13:35:00,85.546,85.644,85.546,85.571,139600000.0
2007-11-30 13:40:00,85.577,85.58,85.515,85.547,96000000.0
2007-11-30 13:45:00,85.548,85.548,85.51,85.519,102400000.0
2007-11-30 13:50:00,85.515,85.515,85.467,85.487,150400000.0
2007-11-30 13:55:00,85.487,85.519,85.425,85.425,120000000.0
2007-11-30 14:00:00,85.408,85.408,85.356,85.382,104800000.0
2007-11-30 14:05:00,85.375,85.39,85.359,85.389,91200000.0
2007-11-30 14:10:00,85.408,85.496,85.408,85.496,88000000.0
2007-11-30 14:15:00,85.519,85.533,85.486,85.511,127400000.0
2007-11-30 14:20:00,85.52,85.66,85.52,85.654,115600000.0
2007-11-30 14:25:00,85.659,85.695,85.646,85.679,66600000.0
2007-11-30 14:30:00,85.65,85.688,85.543,85.677,74000000.0
2007-11-30 14:35:00,85.698,85.729,85.676,85.713,65400000.0
2007-11-30 14:40:00,85.706,85.713,85.63,85.645,70400000.0
2007-11-30 14:45:00,85.634,85.655,85.551,85.551,69200000.0
2007-11-30 14:50:00,85.549,85.574,85.516,85.516,69200000.0
2007-11-30 14:55:00,85.545,85.598,85.457,85.459,67600000.0
2007-11-30 15:00:00,85.457,85.471,85.407,85.471,71400000.0
2007-11-30 15:05:00,85.486,85.521,85.48,85.521,61200000.0
2007-11-30 15:10:00,85.528,85.532,85.502,85.522,68600000.0
2007-11-30 15:15:00,85.519,85.529,85.423,85.44,74000000.0
2007-11-30 15:20:00,85.463,85.472,85.379,85.461,67200000.0
2007-11-30 15:25:00,85.468,85.506,85.429,85.429,70400000.0
2007-11-30 15:30:00,85.444,85.483,85.433,85.458,64000000.0
2007-11-30 15:35:00,85.44,85.449,85.339,85.402,74400000.0
2007-11-30 15:40:00,85.407,85.564,85.403,85.564,72000000.0
2007-11-30 15:45:00,85.562,85.669,85.558,85.663,59200000.0
2007-11-30 15:50:00,85.657,85.71,85.654,85.71,66600000.0
2007-11-30 15:55:00,85.715,85.715,85.643,85.657,65600000.0
2007-11-30 16:00:00,85.657,85.693,85.615,85.688,63800000.0
2007-11-30 16:05:00,85.694,85.783,85.694,85.764,65400000.0
2007-11-30 16:10:00,85.733,85.85,85.733,85.792,66600000.0
2007-11-30 16:15:00,85.799,85.887,85.791,85.854,67000000.0
2007-11-30 16:20:00,85.855,85.861,85.804,85.834,57600000.0
2007-11-30 16:25:00,85.822,85.83,85.723,85.734,68800000.0
2007-11-30 16:30:00,85.734,85.734,85.69,85.72,71800000.0
2007-11-30 16:35:00,85.735,85.778,85.724,85.77,64000000.0
2007-11-30 16:40:00,85.756,85.769,85.632,85.632,65000000.0
2007-11-30 16:45:00,85.616,85.629,85.525,85.6,67200000.0
2007-11-30 16:50:00,85.594,85.606,85.507,85.605,81600000.0
2007-11-30 16:55:00,85.597,85.625,85.552,85.585,68800000.0
2007-11-30 17:00:00,85.561,85.644,85.501,85.501,69200000.0
2007-11-30 17:05:00,85.482,85.524,85.47,85.486,73400000.0
2007-11-30 17:10:00,85.492,85.496,85.42,85.441,62400000.0
2007-11-30 17:15:00,85.457,85.479,85.402,85.456,64000000.0
2007-11-30 17:20:00,85.456,85.466,85.356,85.418,57600000.0
2007-11-30 17:25:00,85.394,85.514,85.383,85.49,65600000.0
2007-11-30 17:30:00,85.493,85.546,85.478,85.546,59200000.0
2007-11-30 17:35:00,85.551,85.551,85.494,85.516,68800000.0
2007-11-30 17:40:00,85.518,85.521,85.43,85.43,59200000.0
2007-11-30 17:45:00,85.414,85.414,85.343,85.385,65600000.0
2007-11-30 17:50:00,85.396,85.396,85.166,85.166,67600000.0
2007-11-30 17:55:00,85.152,85.231,85.013,85.013,62400000.0
2007-11-30 18:00:00,84.985,85.087,84.974,85.059,77200000.0
2007-11-30 18:05:00,85.066,85.093,85.023,85.05,67600000.0
2007-11-30 18:10:00,85.056,85.071,84.99,84.993,61200000.0
2007-11-30 18:15:00,84.97,84.983,84.832,84.835,60200000.0
2007-11-30 18:20:00,84.83,84.98,84.8,84.965,68800000.0
2007-11-30 18:25:00,84.981,85.052,84.981,85.048,64000000.0
2007-11-30 18:30:00,85.043,85.068,84.955,84.977,58600000.0
2007-11-30 18:35:00,84.981,85.024,84.957,85.022,70800000.0
2007-11-30 18:40:00,85.02,85.057,85.004,85.013,62400000.0
2007-11-30 18:45:00,85.013,85.067,84.942,85.067,60800000.0
2007-11-30 18:50:00,85.081,85.1,85.06,85.062,67200000.0
2007-11-30 18:55:00,85.067,85.164,85.035,85.067,67200000.0
2007-11-30 19:00:00,85.064,85.072,85.009,85.03,64000000.0
2007-11-30 19:05:00,85.02,85.02,84.858,84.858,72000000.0
2007-11-30 19:10:00,84.846,84.846,84.775,84.795,68800000.0
2007-11-30 19:15:00,84.809,84.814,84.619,84.65,71400000.0
2007-11-30 19:20:00,84.647,84.647,84.568,84.583,73000000.0
2007-11-30 19:25:00,84.545,84.585,84.473,84.583,64400000.0
2007-11-30 19:30:00,84.584,84.584,84.418,84.439,63400000.0
2007-11-30 19:35:00,84.461,84.479,84.359,84.413,73000000.0
2007-11-30 19:40:00,84.413,84.45,84.388,84.429,71800000.0
2007-11-30 19:45:00,84.419,84.448,84.402,84.426,64000000.0
2007-11-30 19:50:00,84.452,84.508,84.416,84.462,46400000.0
2007-11-30 19:55:00,84.463,84.58,84.431,84.58,66000000.0
2007-11-30 20:00:00,84.602,84.616,84.473,84.485,64400000.0
2007-11-30 20:05:00,84.499,84.511,84.313,84.318,62400000.0
2007-11-30 20:10:00,84.345,84.426,84.33,84.399,68600000.0
2007-11-30 20:15:00,84.411,84.435,84.37,84.387,60800000.0
2007-11-30 20:20:00,84.368,84.398,84.342,84.353,61800000.0
2007-11-30 20:25:00,84.347,84.479,84.347,84.479,70400000.0
2007-11-30 20:30:00,84.491,84.524,84.46,84.471,72000000.0
2007-11-30 20:35:00,84.475,84.612,84.475,84.587,67200000.0
2007-11-30 20:40:00,84.563,84.584,84.455,84.477,54400000.0
2007-11-30 20:45:00,84.502,84.505,84.421,84.468,61200000.0
2007-11-30 20:50:00,84.475,84.503,84.4,84.408,57600000.0
2007-11-30 20:55:00,84.408,84.432,84.362,84.362,67200000.0
2007-11-30 21:00:00,84.369,84.376,84.245,84.245,60200000.0
2007-11-30 21:05:00,84.265,84.382,84.255,84.363,72000000.0
2007-11-30 21:10:00,84.368,84.421,84.365,84.421,66000000.0
2007-11-30 21:15:00,84.396,84.511,84.385,84.5,68800000.0
2007-11-30 21:20:00,84.491,84.5,84.424,84.463,62800000.0
2007-11-30 21:25:00,84.478,84.502,84.457,84.498,62800000.0
2007-11-30 21:30:00,84.516,84.517,84.442,84.465,52800000.0
2007-11-30 21:35:00,84.47,84.557,84.466,84.534,70200000.0
2007-11-30 21:40:00,84.544,84.58,84.539,84.577,63400000.0
2007-11-30 21:45:00,84.58,84.607,84.442,84.521,57000000.0
2007-11-30 21:50:00,84.515,84.515,84.476,84.483,65600000.0
2007-11-30 21:55:00,84.504,84.567,84.496,84.558,62400000.0
2007-11-30 22:00:00,84.552,84.572,84.456,84.463,58600000.0
2007-11-30 22:05:00,84.511,84.513,84.443,84.461,64000000.0
2007-11-30 22:10:00,84.458,84.534,84.447,84.524,63800000.0
2007-11-30 22:15:00,84.523,84.617,84.516,84.601,62400000.0
2007-11-30 22:20:00,84.604,84.649,84.598,84.623,52800000.0
2007-11-30 22:25:00,84.632,84.666,84.618,84.663,66000000.0
2007-11-30 22:30:00,84.657,84.66,84.597,84.597,61800000.0
2007-11-30 22:35:00,84.586,84.625,84.57,84.6,62400000.0
2007-11-30 22:40:00,84.593,84.626,84.549,84.614,60800000.0
2007-11-30 22:45:00,84.61,84.617,84.551,84.551,57000000.0
2007-11-30 22:50:00,84.543,84.609,84.543,84.607,62400000.0
2007-11-30 22:55:00,84.608,84.662,84.602,84.659,60800000.0
2007-11-30 23:00:00,84.674,84.723,84.672,84.672,51600000.0
2007-11-30 23:05:00,84.693,84.882,84.693,84.864,51600000.0
2007-11-30 23:10:00,84.856,84.901,84.854,84.896,70800000.0
2007-11-30 23:15:00,84.887,84.971,84.887,84.912,51200000.0
2007-11-30 23:20:00,84.914,84.914,84.863,84.902,59200000.0
2007-11-30 23:25:00,84.882,84.892,84.79,84.859,67600000.0
2007-11-30 23:30:00,84.869,84.884,84.843,84.865,62400000.0
2007-11-30 23:35:00,84.883,84.944,84.841,84.926,64000000.0
2007-11-30 23:40:00,84.955,84.962,84.875,84.894,64000000.0
2007-11-30 23:45:00,84.89,84.956,84.887,84.956,62800000.0
2007-11-30 23:50:00,84.955,84.973,84.925,84.954,61800000.0
2007-11-30 23:55:00,84.958,84.974,84.9,84.939,65200000.0
2007-12-03 00:00:00,84.627,84.669,84.562,84.57,60800000.0
2007-12-03 00:05:00,84.574,84.593,84.524,84.524,56400000.0
2007-12-03 00:10:00,84.528,84.56,84.465,84.56,49000000.0
2007-12-03 00:15:00,84.569,84.591,84.453,84.483,52800000.0
2007-12-03 00:20:00,84.472,84.504,84.428,84.477,69800000.0
2007-12-03 00:25:00,84.486,84.53,84.451,84.512,45600000.0
2007-12-03 00:30:00,84.505,84.584,84.491,84.584,57600000.0
2007-12-03 00:35:00,84.595,84.65,84.567,84.567,51200000.0
2007-12-03 00:40:00,84.558,84.608,84.558,84.591,59200000.0
2007-12-03 00:45:00,84.584,84.615,84.584,84.615,52200000.0
2007-12-03 00:50:00,84.615,84.649,84.596,84.633,62400000.0
2007-12-03 00:55:00,84.656,84.758,84.645,84.733,57600000.0
2007-12-03 01:00:00,84.708,84.727,84.677,84.71,53200000.0
2007-12-03 01:05:00,84.709,84.709,84.62,84.649,56400000.0
2007-12-03 01:10:00,84.647,84.683,84.641,84.679,48000000.0
2007-12-03 01:15:00,84.678,84.733,84.676,84.708,50000000.0
2007-12-03 01:20:00,84.706,84.717,84.65,84.668,55400000.0
2007-12-03 01:25:00,84.674,84.684,84.645,84.68,51200000.0
2007-12-03 01:30:00,84.689,84.695,84.67,84.676,68800000.0
2007-12-03 01:35:00,84.677,84.694,84.653,84.692,57000000.0
2007-12-03 01:40:00,84.706,84.713,84.622,84.685,52800000.0
2007-12-03 01:45:00,84.674,84.751,84.661,84.742,52800000.0
2007-12-03 01:50:00,84.757,84.79,84.693,84.779,62400000.0
2007-12-03 01:55:00,84.753,84.753,84.712,84.714,64000000.0
2007-12-03 02:00:00,84.714,84.737,84.714,84.733,61200000.0
2007-12-03 02:05:00,84.735,84.807,84.735,84.776,67600000.0
2007-12-03 02:10:00,84.782,84.802,84.772,84.797,61200000.0
2007-12-03 02:15:00,84.778,84.778,84.65,84.656,54800000.0
2007-12-03 02:20:00,84.657,84.694,84.643,84.663,61600000.0
2007-12-03 02:25:00,84.658,84.716,84.65,84.683,63400000.0
2007-12-03 02:30:00,84.642,84.652,84.577,84.622,59600000.0
2007-12-03 02:35:00,84.619,84.619,84.556,84.58,60800000.0
2007-12-03 02:40:00,84.565,84.597,84.557,84.584,65600000.0
2007-12-03 02:45:00,84.586,84.651,84.581,84.651,67200000.0
2007-12-03 02:50:00,84.659,84.665,84.554,84.664,62400000.0
2007-12-03 02:55:00,84.684,84.727,84.648,84.727,61200000.0
2007-12-03 03:00:00,84.721,84.721,84.674,84.675,52800000.0
2007-12-03 03:05:00,84.675,84.694,84.561,84.628,62800000.0
2007-12-03 03:10:00,84.604,84.612,84.575,84.584,54400000.0
2007-12-03 03:15:00,84.57,84.614,84.548,84.599,65600000.0
2007-12-03 03:20:00,84.598,84.683,84.598,84.654,56400000.0
2007-12-03 03:25:00,84.646,84.649,84.601,84.64,67600000.0
2007-12-03 03:30:00,84.68,84.694,84.633,84.647,72000000.0
2007-12-03 03:35:00,84.653,84.664,84.619,84.629,70200000.0
2007-12-03 03:40:00,84.647,84.703,84.646,84.701,59200000.0
2007-12-03 03:45:00,84.693,84.701,84.599,84.599,59200000.0
2007-12-03 03:50:00,84.596,84.626,84.564,84.611,54400000.0
2007-12-03 03:55:00,84.609,84.609,84.522,84.522,63400000.0
2007-12-03 04:00:00,84.521,84.537,84.278,84.3,64000000.0
2007-12-03 04:05:00,84.302,84.387,84.256,84.37,60800000.0
2007-12-03 04:10:00,84.39,84.409,84.379,84.404,66000000.0
2007-12-03 04:15:00,84.405,84.415,84.313,84.321,96800000.0
2007-12-03 04:20:00,84.329,84.413,84.329,84.341,64000000.0
2007-12-03 04:25:00,84.329,84.372,84.329,84.334,75200000.0
2007-12-03 04:30:00,84.343,84.411,84.276,84.296,69600000.0
2007-12-03 04:35:00,84.296,84.352,84.272,84.316,65600000.0
2007-12-03 04:40:00,84.31,84.347,84.296,84.324,56000000.0
2007-12-03 04:45:00,84.303,84.303,84.194,84.207,64000000.0
2007-12-03 04:50:00,84.199,84.237,84.179,84.231,92200000.0
2007-12-03 04:55:00,84.239,84.273,84.226,84.243,76800000.0
2007-12-03 05:00:00,84.206,84.274,84.206,84.259,80000000.0
2007-12-03 05:05:00,84.264,84.28,84.242,84.244,58400000.0
2007-12-03 05:10:00,84.242,84.256,84.159,84.171,69200000.0
2007-12-03 05:15:00,84.166,84.179,84.11,84.141,75200000.0
2007-12-03 05:20:00,84.156,84.183,84.13,84.173,86400000.0
2007-12-03 05:25:00,84.183,84.189,84.135,84.135,65600000.0
2007-12-03 05:30:00,84.123,84.144,84.117,84.144,67600000.0
2007-12-03 05:35:00,84.121,84.231,84.121,84.22,60800000.0
2007-12-03 05:40:00,84.234,84.252,84.171,84.24,59200000.0
2007-12-03 05:45:00,84.257,84.264,84.242,84.255,62400000.0
2007-12-03 05:50:00,84.254,84.254,84.213,84.22,68800000.0
2007-12-03 05:55:00,84.219,84.219,84.185,84.193,73000000.0
2007-12-03 06:00:00,84.177,84.188,84.145,84.179,73000000.0
2007-12-03 06:05:00,84.185,84.254,84.179,84.254,63400000.0
2007-12-03 06:10:00,84.26,84.331,84.253,84.331,89600000.0
2007-12-03 06:15:00,84.345,84.364,84.256,84.332,64000000.0
2007-12-03 06:20:00,84.329,84.348,84.245,84.342,67600000.0
2007-12-03 06:25:00,84.345,84.353,84.315,84.319,72000000.0
2007-12-03 06:30:00,84.308,84.308,84.252,84.271,102800000.0
2007-12-03 06:35:00,84.303,84.341,84.277,84.277,68800000.0
2007-12-03 06:40:00,84.3,84.323,84.268,84.268,64000000.0
2007-12-03 06:45:00,84.26,84.293,84.244,84.262,67200000.0
2007-12-03 06:50:00,84.268,84.27,84.213,84.213,68800000.0
2007-12-03 06:55:00,84.218,84.226,84.197,84.221,73000000.0
2007-12-03 07:00:00,84.237,84.24,84.208,84.218,64000000.0
2007-12-03 07:05:00,84.211,84.267,84.21,84.267,80000000.0
2007-12-03 07:10:00,84.265,84.271,84.247,84.255,68200000.0
2007-12-03 07:15:00,84.247,84.322,84.226,84.31,62400000.0
2007-12-03 07:20:00,84.321,84.336,84.312,84.312,62400000.0
2007-12-03 07:25:00,84.303,84.313,84.265,84.299,70800000.0
2007-12-03 07:30:00,84.311,84.327,84.298,84.299,64000000.0
2007-12-03 07:35:00,84.305,84.376,84.305,84.37,77200000.0
2007-12-03 07:40:00,84.385,84.419,84.361,84.387,98600000.0
2007-12-03 07:45:00,84.396,84.417,84.332,84.395,70200000.0
2007-12-03 07:50:00,84.397,84.444,84.372,84.412,91200000.0
2007-12-03 07:55:00,84.425,84.442,84.354,84.442,92800000.0
2007-12-03 08:00:00,84.469,84.469,84.407,84.438,64000000.0
2007-12-03 08:05:00,84.454,84.476,84.415,84.459,67200000.0
2007-12-03 08:10:00,84.467,84.502,84.438,84.438,91600000.0
2007-12-03 08:15:00,84.446,84.493,84.446,84.477,64000000.0
2007-12-03 08:20:00,84.494,84.586,84.488,84.547,68600000.0
2007-12-03 08:25:00,84.555,84.567,84.5,84.507,60800000.0
2007-12-03 08:30:00,84.51,84.555,84.503,84.524,93200000.0
2007-12-03 08:35:00,84.517,84.528,84.478,84.498,109600000.0
2007-12-03 08:40:00,84.476,84.547,84.476,84.544,86400000.0
2007-12-03 08:45:00,84.547,84.555,84.513,84.516,71400000.0
2007-12-03 08:50:00,84.496,84.508,84.409,84.414,148800000.0
2007-12-03 08:55:00,84.4,84.438,84.312,84.438,108000000.0
2007-12-03 09:00:00,84.447,84.518,84.407,84.407,121000000.0
2007-12-03 09:05:00,84.411,84.485,84.411,84.47,128400000.0
2007-12-03 09:10:00,84.448,84.512,84.445,84.484,93200000.0
2007-12-03 09:15:00,84.471,84.591,84.455,84.586,294800000.0
2007-12-03 09:20:00,84.588,84.653,84.56,84.572,275400000.0
2007-12-03 09:25:00,84.559,84.578,84.505,84.518,169000000.0
2007-12-03 09:30:00,84.522,84.536,84.491,84.513,135400000.0
2007-12-03 09:35:00,84.494,84.514,84.487,84.5,188000000.0
2007-12-03 09:40:00,84.497,84.512,84.437,84.453,206800000.0
2007-12-03 09:45:00,84.449,84.453,84.39,84.436,87400000.0
2007-12-03 09:50:00,84.436,84.488,84.435,84.479,173600000.0
2007-12-03 09:55:00,84.498,84.567,84.498,84.526,176400000.0
2007-12-03 10:00:00,84.552,84.621,84.552,84.591,201600000.0
2007-12-03 10:05:00,84.601,84.603,84.504,84.504,178000000.0
2007-12-03 10:10:00,84.504,84.553,84.487,84.522,234800000.0
2007-12-03 10:15:00,84.517,84.546,84.501,84.529,148200000.0
2007-12-03 10:20:00,84.538,84.641,84.522,84.641,143800000.0
2007-12-03 10:25:00,84.648,84.649,84.52,84.52,259600000.0
2007-12-03 10:30:00,84.516,84.52,84.487,84.499,157200000.0
2007-12-03 10:35:00,84.5,84.543,84.494,84.507,87400000.0
2007-12-03 10:40:00,84.51,84.525,84.503,84.521,156800000.0
2007-12-03 10:45:00,84.521,84.527,84.491,84.491,140800000.0
2007-12-03 10:50:00,84.487,84.491,84.446,84.477,275400000.0
2007-12-03 10:55:00,84.456,84.456,84.354,84.354,211200000.0
2007-12-03 11:00:00,84.337,84.376,84.337,84.345,147600000.0
2007-12-03 11:05:00,84.35,84.35,84.098,84.179,195000000.0
2007-12-03 11:10:00,84.213,84.368,84.213,84.362,230400000.0
2007-12-03 11:15:00,84.368,84.368,84.258,84.258,212800000.0
2007-12-03 11:20:00,84.242,84.27,84.213,84.26,220400000.0
2007-12-03 11:25:00,84.247,84.273,84.209,84.223,160800000.0
2007-12-03 11:30:00,84.219,84.219,84.156,84.193,122200000.0
2007-12-03 11:35:00,84.202,84.245,84.189,84.195,140600000.0
2007-12-03 11:40:00,84.208,84.253,84.207,84.253,176000000.0
2007-12-03 11:45:00,84.247,84.28,84.237,84.28,173400000.0
2007-12-03 11:50:00,84.293,84.348,84.293,84.316,205200000.0
2007-12-03 11:55:00,84.317,84.407,84.314,84.405,223600000.0
2007-12-03 12:00:00,84.432,84.527,84.365,84.379,144000000.0
2007-12-03 12:05:00,84.4,84.481,84.4,84.481,129600000.0
2007-12-03 12:10:00,84.476,84.561,84.457,84.557,99000000.0
2007-12-03 12:15:00,84.542,84.593,84.541,84.582,157800000.0
2007-12-03 12:20:00,84.592,84.599,84.569,84.591,192800000.0
2007-12-03 12:25:00,84.587,84.619,84.476,84.482,260000000.0
2007-12-03 12:30:00,84.556,84.56,84.462,84.554,213600000.0
2007-12-03 12:35:00,84.564,84.628,84.564,84.628,125600000.0
2007-12-03 12:40:00,84.622,84.631,84.51,84.511,120000000.0
2007-12-03 12:45:00,84.495,84.6,84.479,84.598,159400000.0
2007-12-03 12:50:00,84.583,84.642,84.583,84.631,85600000.0
2007-12-03 12:55:00,84.655,84.676,84.567,84.571,90400000.0
2007-12-03 13:00:00,84.577,84.592,84.558,84.561,75200000.0
2007-12-03 13:05:00,84.567,84.567,84.505,84.505,103400000.0
2007-12-03 13:10:00,84.498,84.498,84.431,84.487,89600000.0
2007-12-03 13:15:00,84.484,84.552,84.482,84.536,119200000.0
2007-12-03 13:20:00,84.537,84.538,84.502,84.522,107200000.0
2007-12-03 13:25:00,84.515,84.599,84.515,84.585,140800000.0
2007-12-03 13:30:00,84.586,84.591,84.528,84.544,91600000.0
2007-12-03 13:35:00,84.542,84.542,84.478,84.479,139200000.0
2007-12-03 13:40:00,84.467,84.497,84.449,84.497,95800000.0
2007-12-03 13:45:00,84.493,84.53,84.491,84.516,102800000.0
2007-12-03 13:50:00,84.52,84.542,84.517,84.54,150200000.0
2007-12-03 13:55:00,84.552,84.554,84.493,84.525,119200000.0
2007-12-03 14:00:00,84.508,84.573,84.497,84.565,103800000.0
2007-12-03 14:05:00,84.556,84.579,84.537,84.572,90600000.0
2007-12-03 14:10:00,84.581,84.641,84.573,84.618,86800000.0
2007-12-03 14:15:00,84.615,84.627,84.565,84.614,127200000.0
2007-12-03 14:20:00,84.612,84.612,84.548,84.585,116400000.0
2007-12-03 14:25:00,84.585,84.596,84.535,84.541,67200000.0
2007-12-03 14:30:00,84.558,84.609,84.445,84.57,74000000.0
2007-12-03 14:35:00,84.577,84.577,84.483,84.483,65600000.0
2007-12-03 14:40:00,84.491,84.491,84.444,84.477,71600000.0
2007-12-03 14:45:00,84.463,84.523,84.463,84.505,70800000.0
2007-12-03 14:50:00,84.516,84.516,84.484,84.507,68800000.0
2007-12-03 14:55:00,84.49,84.511,84.486,84.495,66000000.0
2007-12-03 15:00:00,84.496,84.532,84.496,84.513,71400000.0
2007-12-03 15:05:00,84.507,84.57,84.496,84.514,60800000.0
2007-12-03 15:10:00,84.514,84.514,84.445,84.445,68800000.0
2007-12-03 15:15:00,84.4,84.417,84.34,84.417,74000000.0
2007-12-03 15:20:00,84.425,84.441,84.338,84.441,67200000.0
2007-12-03 15:25:00,84.453,84.454,84.421,84.453,69200000.0
2007-12-03 15:30:00,84.465,84.465,84.438,84.446,64400000.0
2007-12-03 15:35:00,84.435,84.469,84.435,84.458,73000000.0
2007-12-03 15:40:00,84.461,84.542,84.452,84.542,72800000.0
2007-12-03 15:45:00,84.521,84.529,84.49,84.511,59000000.0
2007-12-03 15:50:00,84.509,84.522,84.468,84.478,66600000.0
2007-12-03 15:55:00,84.49,84.524,84.489,84.518,65000000.0
2007-12-03 16:00:00,84.523,84.552,84.45,84.512,64000000.0
2007-12-03 16:05:00,84.508,84.549,84.489,84.542,65600000.0
2007-12-03 16:10:00,84.544,84.556,84.435,84.437,67600000.0
2007-12-03 16:15:00,84.436,84.45,84.402,84.45,67400000.0
2007-12-03 16:20:00,84.451,84.454,84.41,84.41,57000000.0
2007-12-03 16:25:00,84.401,84.431,84.366,84.381,69200000.0
2007-12-03 16:30:00,84.404,84.438,84.351,84.385,71800000.0
2007-12-03 16:35:00,84.424,84.449,84.337,84.346,63400000.0
2007-12-03 16:40:00,84.354,84.382,84.303,84.38,65400000.0
2007-12-03 16:45:00,84.396,84.418,84.362,84.417,68400000.0
2007-12-03 16:50:00,84.45,84.489,84.376,84.47,81600000.0
2007-12-03 16:55:00,84.479,84.513,84.453,84.513,68800000.0
2007-12-03 17:00:00,84.46,84.539,84.378,84.453,68800000.0
2007-12-03 17:05:00,84.464,84.48,84.4,84.457,74200000.0
2007-12-03 17:10:00,84.43,84.43,84.373,84.373,62400000.0
2007-12-03 17:15:00,84.368,84.424,84.368,84.412,64000000.0
2007-12-03 17:20:00,84.404,84.485,84.345,84.479,57600000.0
2007-12-03 17:25:00,84.48,84.528,84.471,84.514,65600000.0
2007-12-03 17:30:00,84.522,84.629,84.522,84.629,58600000.0
2007-12-03 17:35:00,84.634,84.634,84.562,84.567,68800000.0
2007-12-03 17:40:00,84.556,84.595,84.554,84.587,59200000.0
2007-12-03 17:45:00,84.59,84.659,84.544,84.562,65600000.0
2007-12-03 17:50:00,84.562,84.633,84.528,84.622,66600000.0
2007-12-03 17:55:00,84.631,84.783,84.565,84.755,61800000.0
2007-12-03 18:00:00,84.747,84.75,84.655,84.689,78400000.0
2007-12-03 18:05:00,84.695,84.73,84.624,84.651,67200000.0
2007-12-03 18:10:00,84.65,84.65,84.567,84.571,60200000.0
2007-12-03 18:15:00,84.55,84.606,84.515,84.605,60800000.0
2007-12-03 18:20:00,84.601,84.664,84.527,84.658,68600000.0
2007-12-03 18:25:00,84.68,84.688,84.622,84.63,64000000.0
2007-12-03 18:30:00,84.659,84.697,84.61,84.612,59000000.0
2007-12-03 18:35:00,84.606,84.66,84.597,84.633,70400000.0
2007-12-03 18:40:00,84.636,84.636,84.574,84.582,62400000.0
2007-12-03 18:45:00,84.584,84.584,84.531,84.58,60800000.0
2007-12-03 18:50:00,84.58,84.6,84.563,84.593,67200000.0
2007-12-03 18:55:00,84.586,84.633,84.578,84.624,67200000.0
2007-12-03 19:00:00,84.625,84.654,84.603,84.603,64000000.0
2007-12-03 19:05:00,84.602,84.631,84.57,84.57,72400000.0
2007-12-03 19:10:00,84.567,84.607,84.52,84.596,73000000.0
2007-12-03 19:15:00,84.602,84.606,84.554,84.579,72000000.0
2007-12-03 19:20:00,84.579,84.592,84.551,84.57,72400000.0
2007-12-03 19:25:00,84.573,84.583,84.489,84.571,64000000.0
2007-12-03 19:30:00,84.589,84.624,84.579,84.62,64000000.0
2007-12-03 19:35:00,84.619,84.633,84.58,84.588,73000000.0
2007-12-03 19:40:00,84.593,84.633,84.591,84.601,72000000.0
2007-12-03 19:45:00,84.577,84.623,84.577,84.605,63400000.0
2007-12-03 19:50:00,84.625,84.658,84.613,84.63,46400000.0
2007-12-03 19:55:00,84.618,84.621,84.523,84.564,65400000.0
2007-12-03 20:00:00,84.581,84.604,84.555,84.575,64400000.0
2007-12-03 20:05:00,84.587,84.587,84.527,84.554,62400000.0
2007-12-03 20:10:00,84.558,84.567,84.501,84.501,68800000.0
2007-12-03 20:15:00,84.518,84.527,84.388,84.428,61000000.0
2007-12-03 20:20:00,84.433,84.467,84.433,84.445,62400000.0
2007-12-03 20:25:00,84.444,84.468,84.422,84.422,67200000.0
2007-12-03 20:30:00,84.416,84.454,84.398,84.43,73600000.0
2007-12-03 20:35:00,84.446,84.479,84.42,84.435,67600000.0
2007-12-03 20:40:00,84.428,84.487,84.421,84.448,55400000.0
2007-12-03 20:45:00,84.463,84.518,84.372,84.517,60800000.0
2007-12-03 20:50:00,84.522,84.522,84.374,84.387,57600000.0
2007-12-03 20:55:00,84.386,84.402,84.338,84.338,62400000.0
2007-12-03 21:00:00,84.349,84.448,84.341,84.444,60800000.0
2007-12-03 21:05:00,84.44,84.47,84.423,84.47,71200000.0
2007-12-03 21:10:00,84.455,84.474,84.407,84.414,62400000.0
2007-12-03 21:15:00,84.389,84.431,84.372,84.416,68800000.0
2007-12-03 21:20:00,84.426,84.46,84.423,84.447,62800000.0
2007-12-03 21:25:00,84.447,84.464,84.393,84.407,57600000.0
2007-12-03 21:30:00,84.398,84.398,84.378,84.379,53600000.0
2007-12-03 21:35:00,84.39,84.413,84.39,84.413,71200000.0
2007-12-03 21:40:00,84.411,84.453,84.398,84.441,64400000.0
2007-12-03 21:45:00,84.434,84.464,84.376,84.463,61200000.0
2007-12-03 21:50:00,84.45,84.518,84.447,84.508,61200000.0
2007-12-03 21:55:00,84.509,84.535,84.499,84.507,64000000.0
2007-12-03 22:00:00,84.489,84.536,84.428,84.428,57000000.0
2007-12-03 22:05:00,84.496,84.498,84.413,84.413,64000000.0
2007-12-03 22:10:00,84.41,84.41,84.346,84.364,60800000.0
2007-12-03 22:15:00,84.376,84.388,84.362,84.377,59200000.0
2007-12-03 22:20:00,84.38,84.495,84.374,84.495,53200000.0
2007-12-03 22:25:00,84.519,84.519,84.351,84.353,59600000.0
2007-12-03 22:30:00,84.363,84.368,84.292,84.292,62400000.0
2007-12-03 22:35:00,84.272,84.327,84.266,84.312,56000000.0
2007-12-03 22:40:00,84.311,84.351,84.267,84.342,61200000.0
2007-12-03 22:45:00,84.341,84.352,84.294,84.306,60800000.0
2007-12-03 22:50:00,84.301,84.311,84.256,84.29,61800000.0
2007-12-03 22:55:00,84.282,84.301,84.258,84.275,49600000.0
2007-12-03 23:00:00,84.275,84.303,84.271,84.284,50600000.0
2007-12-03 23:05:00,84.271,84.342,84.257,84.342,59200000.0
2007-12-03 23:10:00,84.344,84.39,84.335,84.39,70400000.0
2007-12-03 23:15:00,84.391,84.392,84.287,84.344,65600000.0
2007-12-03 23:20:00,84.336,84.339,84.232,84.249,54400000.0
2007-12-03 23:25:00,84.259,84.259,84.167,84.228,67600000.0
2007-12-03 23:30:00,84.235,84.248,84.198,84.21,62800000.0
2007-12-03 23:35:00,84.211,84.217,84.094,84.183,63400000.0
2007-12-03 23:40:00,84.182,84.196,84.159,84.177,64000000.0
2007-12-03 23:45:00,84.166,84.261,84.166,84.238,61800000.0
2007-12-03 23:50:00,84.237,84.334,84.232,84.334,61800000.0
2007-12-03 23:55:00,84.321,84.327,84.301,84.316,64000000.0
2007-12-04 00:00:00,84.315,84.317,84.267,84.308,60200000.0
2007-12-04 00:05:00,84.332,84.368,84.322,84.368,62400000.0
2007-12-04 00:10:00,84.386,84.405,84.354,84.354,49600000.0
2007-12-04 00:15:00,84.352,84.405,84.314,84.328,48000000.0
2007-12-04 00:20:00,84.308,84.375,84.276,84.373,73600000.0
2007-12-04 00:25:00,84.381,84.384,84.293,84.356,53200000.0
2007-12-04 00:30:00,84.35,84.425,84.341,84.392,57600000.0
2007-12-04 00:35:00,84.396,84.415,84.369,84.369,50600000.0
2007-12-04 00:40:00,84.367,84.371,84.338,84.369,58600000.0
2007-12-04 00:45:00,84.345,84.367,84.326,84.367,58600000.0
2007-12-04 00:50:00,84.36,84.389,84.344,84.389,61800000.0
2007-12-04 00:55:00,84.385,84.429,84.285,84.399,57000000.0
2007-12-04 01:00:00,84.375,84.434,84.375,84.434,44800000.0
2007-12-04 01:05:00,84.458,84.482,84.37,84.438,56000000.0
2007-12-04 01:10:00,84.433,84.44,84.404,84.423,51200000.0
2007-12-04 01:15:00,84.422,84.423,84.38,84.408,49000000.0
2007-12-04 01:20:00,84.392,84.44,84.376,84.437,58000000.0
2007-12-04 01:25:00,84.429,84.442,84.412,84.417,48000000.0
2007-12-04 01:30:00,84.417,84.434,84.358,84.36,52800000.0
2007-12-04 01:35:00,84.367,84.385,84.359,84.377,60800000.0
2007-12-04 01:40:00,84.382,84.391,84.297,84.372,52600000.0
2007-12-04 01:45:00,84.378,84.399,84.365,84.37,46400000.0
2007-12-04 01:50:00,84.363,84.395,84.343,84.377,62400000.0
2007-12-04 01:55:00,84.377,84.426,84.377,84.415,59200000.0
2007-12-04 02:00:00,84.417,84.467,84.414,84.446,56000000.0
2007-12-04 02:05:00,84.436,84.438,84.376,84.38,67600000.0
2007-12-04 02:10:00,84.389,84.399,84.355,84.377,61200000.0
2007-12-04 02:15:00,84.375,84.389,84.351,84.355,55400000.0
2007-12-04 02:20:00,84.351,84.365,84.253,84.262,60200000.0
2007-12-04 02:25:00,84.264,84.299,84.25,84.263,64000000.0
2007-12-04 02:30:00,84.215,84.246,84.095,84.095,59200000.0
2007-12-04 02:35:00,84.102,84.185,84.1,84.185,61200000.0
2007-12-04 02:40:00,84.202,84.209,84.043,84.074,71400000.0
2007-12-04 02:45:00,84.072,84.182,84.072,84.131,67000000.0
2007-12-04 02:50:00,84.133,84.195,84.1,84.108,62800000.0
2007-12-04 02:55:00,84.082,84.166,84.082,84.162,60600000.0
2007-12-04 03:00:00,84.18,84.183,84.004,84.022,52800000.0
2007-12-04 03:05:00,84.042,84.09,84.014,84.079,65600000.0
2007-12-04 03:10:00,84.058,84.07,84.035,84.054,60800000.0
2007-12-04 03:15:00,84.046,84.055,84.026,84.044,64400000.0
2007-12-04 03:20:00,84.045,84.045,83.981,83.988,58400000.0
2007-12-04 03:25:00,83.987,84.055,83.982,84.037,68800000.0
2007-12-04 03:30:00,84.078,84.158,84.059,84.158,76800000.0
2007-12-04 03:35:00,84.15,84.175,84.116,84.123,76000000.0
2007-12-04 03:40:00,84.125,84.133,84.07,84.119,59400000.0
2007-12-04 03:45:00,84.113,84.137,84.105,84.136,66000000.0
2007-12-04 03:50:00,84.133,84.156,84.105,84.143,51200000.0
2007-12-04 03:55:00,84.125,84.143,84.077,84.099,64000000.0
2007-12-04 04:00:00,84.099,84.139,84.021,84.139,64000000.0
2007-12-04 04:05:00,84.135,84.149,84.105,84.118,60200000.0
2007-12-04 04:10:00,84.127,84.178,84.123,84.178,65000000.0
2007-12-04 04:15:00,84.183,84.205,84.15,84.157,96000000.0
2007-12-04 04:20:00,84.156,84.192,84.125,84.188,64000000.0
2007-12-04 04:25:00,84.19,84.254,84.182,84.197,75200000.0
2007-12-04 04:30:00,84.19,84.21,84.122,84.21,68800000.0
2007-12-04 04:35:00,84.19,84.21,84.172,84.183,65600000.0
2007-12-04 04:40:00,84.183,84.217,84.183,84.209,62800000.0
2007-12-04 04:45:00,84.182,84.214,84.172,84.214,64000000.0
2007-12-04 04:50:00,84.21,84.213,84.167,84.169,92800000.0
2007-12-04 04:55:00,84.186,84.192,84.101,84.101,77200000.0
2007-12-04 05:00:00,84.111,84.163,84.08,84.138,79400000.0
2007-12-04 05:05:00,84.132,84.182,84.128,84.173,57600000.0
2007-12-04 05:10:00,84.17,84.207,84.17,84.193,67600000.0
2007-12-04 05:15:00,84.208,84.249,84.208,84.228,75200000.0
2007-12-04 05:20:00,84.231,84.28,84.214,84.275,85600000.0
2007-12-04 05:25:00,84.287,84.302,84.249,84.292,65000000.0
2007-12-04 05:30:00,84.293,84.309,84.22,84.223,65400000.0
2007-12-04 05:35:00,84.219,84.236,84.202,84.221,60800000.0
2007-12-04 05:40:00,84.233,84.313,84.162,84.307,55400000.0
2007-12-04 05:45:00,84.316,84.316,84.279,84.279,61800000.0
2007-12-04 05:50:00,84.284,84.3,84.262,84.276,68200000.0
2007-12-04 05:55:00,84.282,84.308,84.27,84.298,73600000.0
2007-12-04 06:00:00,84.305,84.318,84.267,84.272,73600000.0
2007-12-04 06:05:00,84.276,84.276,84.226,84.237,64000000.0
2007-12-04 06:10:00,84.241,84.247,84.186,84.221,90000000.0
2007-12-04 06:15:00,84.23,84.258,84.162,84.257,64000000.0
2007-12-04 06:20:00,84.272,84.309,84.183,84.289,67600000.0
2007-12-04 06:25:00,84.281,84.317,84.266,84.299,72800000.0
2007-12-04 06:30:00,84.307,84.307,84.264,84.289,102400000.0
2007-12-04 06:35:00,84.269,84.3,84.254,84.254,68200000.0
2007-12-04 06:40:00,84.264,84.292,84.252,84.291,64000000.0
2007-12-04 06:45:00,84.297,84.297,84.133,84.133,67200000.0
2007-12-04 06:50:00,84.133,84.133,83.941,83.954,68800000.0
2007-12-04 06:55:00,83.951,83.951,83.855,83.855,73000000.0
2007-12-04 07:00:00,83.82,83.919,83.82,83.906,64400000.0
2007-12-04 07:05:00,83.885,83.889,83.855,83.879,79800000.0
2007-12-04 07:10:00,83.878,83.938,83.878,83.882,67600000.0
2007-12-04 07:15:00,83.867,83.867,83.742,83.792,62200000.0
2007-12-04 07:20:00,83.796,83.89,83.787,83.883,61600000.0
2007-12-04 07:25:00,83.871,83.871,83.794,83.806,69600000.0
2007-12-04 07:30:00,83.799,83.827,83.787,83.817,64000000.0
2007-12-04 07:35:00,83.83,83.855,83.828,83.839,78400000.0
2007-12-04 07:40:00,83.834,83.851,83.779,83.779,98400000.0
2007-12-04 07:45:00,83.789,83.931,83.741,83.901,71400000.0
2007-12-04 07:50:00,83.904,83.953,83.896,83.953,90600000.0
2007-12-04 07:55:00,83.952,83.976,83.948,83.975,92600000.0
2007-12-04 08:00:00,83.96,84.039,83.95,84.039,64400000.0
2007-12-04 08:05:00,84.038,84.122,84.038,84.091,67200000.0
2007-12-04 08:10:00,84.104,84.11,83.971,83.977,91000000.0
2007-12-04 08:15:00,83.966,84.002,83.932,83.999,64400000.0
2007-12-04 08:20:00,84.022,84.022,83.966,83.992,68800000.0
2007-12-04 08:25:00,83.999,84.009,83.967,83.988,59600000.0
2007-12-04 08:30:00,83.99,83.99,83.889,83.903,91000000.0
2007-12-04 08:35:00,83.903,83.915,83.881,83.897,109800000.0
2007-12-04 08:40:00,83.908,84.031,83.902,84.016,86400000.0
2007-12-04 08:45:00,84.009,84.033,83.994,84.033,71400000.0
2007-12-04 08:50:00,84.041,84.088,84.036,84.062,147600000.0
2007-12-04 08:55:00,84.05,84.081,84.001,84.001,109200000.0
2007-12-04 09:00:00,84.005,84.063,83.992,84.045,121600000.0
2007-12-04 09:05:00,84.025,84.036,84.015,84.027,128800000.0
2007-12-04 09:10:00,84.037,84.042,83.974,83.996,93200000.0
2007-12-04 09:15:00,84.029,84.029,83.967,83.981,295400000.0
2007-12-04 09:20:00,83.998,84.037,83.995,83.996,274600000.0
2007-12-04 09:25:00,83.996,84.003,83.953,83.986,168400000.0
2007-12-04 09:30:00,83.991,84.003,83.97,83.973,135400000.0
2007-12-04 09:35:00,83.975,84.065,83.975,84.064,188000000.0
2007-12-04 09:40:00,84.074,84.104,84.055,84.057,206400000.0
2007-12-04 09:45:00,84.046,84.08,84.036,84.08,88000000.0
2007-12-04 09:50:00,84.072,84.092,84.05,84.076,170800000.0
2007-12-04 09:55:00,84.076,84.111,84.076,84.105,177800000.0
2007-12-04 10:00:00,84.109,84.144,84.1,84.144,200800000.0
2007-12-04 10:05:00,84.173,84.215,84.135,84.171,177600000.0
2007-12-04 10:10:00,84.172,84.242,84.054,84.054,233000000.0
2007-12-04 10:15:00,84.062,84.186,84.062,84.178,148800000.0
2007-12-04 10:20:00,84.19,84.223,84.164,84.206,144200000.0
2007-12-04 10:25:00,84.206,84.239,84.178,84.178,259200000.0
2007-12-04 10:30:00,84.19,84.208,84.163,84.166,157800000.0
2007-12-04 10:35:00,84.156,84.156,84.048,84.057,87400000.0
2007-12-04 10:40:00,84.06,84.073,84.026,84.052,157600000.0
2007-12-04 10:45:00,84.053,84.053,83.982,84.018,140000000.0
2007-12-04 10:50:00,84.0,84.03,83.946,83.985,276000000.0
2007-12-04 10:55:00,83.954,84.004,83.954,83.978,210400000.0
2007-12-04 11:00:00,83.985,84.04,83.983,84.024,146600000.0
2007-12-04 11:05:00,84.02,84.02,83.923,83.925,195400000.0
2007-12-04 11:10:00,83.897,83.917,83.864,83.903,230200000.0
2007-12-04 11:15:00,83.908,83.909,83.868,83.891,212000000.0
2007-12-04 11:20:00,83.917,83.945,83.854,83.863,220000000.0
2007-12-04 11:25:00,83.847,83.868,83.817,83.865,160000000.0
2007-12-04 11:30:00,83.856,83.974,83.837,83.971,123600000.0
2007-12-04 11:35:00,83.953,84.034,83.951,84.0,139600000.0
2007-12-04 11:40:00,83.993,83.993,83.928,83.956,175800000.0
2007-12-04 11:45:00,83.956,84.008,83.956,83.987,172600000.0
2007-12-04 11:50:00,83.973,83.977,83.939,83.972,205600000.0
2007-12-04 11:55:00,83.971,83.979,83.958,83.969,224800000.0
2007-12-04 12:00:00,83.964,83.989,83.943,83.97,144200000.0
2007-12-04 12:05:00,83.968,83.99,83.857,83.865,134400000.0
2007-12-04 12:10:00,83.846,83.846,83.674,83.703,100000000.0
2007-12-04 12:15:00,83.714,83.801,83.714,83.795,157600000.0
2007-12-04 12:20:00,83.787,83.809,83.766,83.769,191400000.0
2007-12-04 12:25:00,83.77,83.864,83.727,83.744,258400000.0
2007-12-04 12:30:00,83.829,83.836,83.741,83.824,212600000.0
2007-12-04 12:35:00,83.819,83.822,83.788,83.8,126800000.0
2007-12-04 12:40:00,83.779,83.79,83.728,83.729,120000000.0
2007-12-04 12:45:00,83.709,83.725,83.675,83.725,160800000.0
2007-12-04 12:50:00,83.742,83.823,83.742,83.8,86200000.0
2007-12-04 12:55:00,83.8,83.951,83.788,83.951,92000000.0
2007-12-04 13:00:00,83.952,83.989,83.949,83.976,75200000.0
2007-12-04 13:05:00,83.974,83.976,83.889,83.901,104000000.0
2007-12-04 13:10:00,83.916,83.949,83.872,83.891,90000000.0
2007-12-04 13:15:00,83.893,83.895,83.832,83.852,119400000.0
2007-12-04 13:20:00,83.839,83.858,83.826,83.838,107000000.0
2007-12-04 13:25:00,83.84,83.851,83.822,83.837,140200000.0
2007-12-04 13:30:00,83.851,83.867,83.812,83.812,91200000.0
2007-12-04 13:35:00,83.814,83.845,83.814,83.845,139600000.0
2007-12-04 13:40:00,83.836,83.848,83.787,83.848,96000000.0
2007-12-04 13:45:00,83.835,83.864,83.812,83.829,102400000.0
2007-12-04 13:50:00,83.799,83.799,83.771,83.771,148600000.0
2007-12-04 13:55:00,83.771,83.771,83.731,83.747,120200000.0
2007-12-04 14:00:00,83.729,83.771,83.707,83.771,104000000.0
2007-12-04 14:05:00,83.784,83.792,83.734,83.76,91200000.0
2007-12-04 14:10:00,83.773,83.824,83.77,83.786,88000000.0
2007-12-04 14:15:00,83.781,83.841,83.74,83.835,127400000.0
2007-12-04 14:20:00,83.843,83.899,83.837,83.891,115600000.0
2007-12-04 14:25:00,83.922,83.927,83.888,83.904,67000000.0
2007-12-04 14:30:00,83.867,83.867,83.711,83.804,75600000.0
2007-12-04 14:35:00,83.821,83.824,83.749,83.756,64800000.0
2007-12-04 14:40:00,83.771,83.788,83.745,83.788,69800000.0
2007-12-04 14:45:00,83.773,83.816,83.726,83.726,70400000.0
2007-12-04 14:50:00,83.756,83.763,83.673,83.705,68800000.0
2007-12-04 14:55:00,83.698,83.702,83.624,83.681,66600000.0
2007-12-04 15:00:00,83.67,83.721,83.645,83.721,72000000.0
2007-12-04 15:05:00,83.716,83.722,83.653,83.679,60200000.0
2007-12-04 15:10:00,83.682,83.71,83.673,83.687,68800000.0
2007-12-04 15:15:00,83.684,83.686,83.632,83.656,73600000.0
2007-12-04 15:20:00,83.66,83.732,83.604,83.732,67600000.0
2007-12-04 15:25:00,83.723,83.723,83.648,83.652,70800000.0
2007-12-04 15:30:00,83.68,83.788,83.679,83.739,62200000.0
2007-12-04 15:35:00,83.745,83.755,83.674,83.698,71800000.0
2007-12-04 15:40:00,83.707,83.743,83.633,83.743,70800000.0
2007-12-04 15:45:00,83.745,83.77,83.71,83.726,59600000.0
2007-12-04 15:50:00,83.723,83.76,83.714,83.734,67600000.0
2007-12-04 15:55:00,83.743,83.743,83.7,83.701,65600000.0
2007-12-04 16:00:00,83.694,83.694,83.589,83.656,64000000.0
2007-12-04 16:05:00,83.647,83.665,83.519,83.519,65600000.0
2007-12-04 16:10:00,83.524,83.58,83.515,83.567,67200000.0
2007-12-04 16:15:00,83.584,83.637,83.582,83.582,67200000.0
2007-12-04 16:20:00,83.584,83.591,83.474,83.474,56800000.0
2007-12-04 16:25:00,83.469,83.505,83.457,83.496,67600000.0
2007-12-04 16:30:00,83.506,83.526,83.433,83.435,72000000.0
2007-12-04 16:35:00,83.43,83.433,83.313,83.388,64400000.0
2007-12-04 16:40:00,83.403,83.444,83.397,83.404,64800000.0
2007-12-04 16:45:00,83.39,83.393,83.321,83.35,66600000.0
2007-12-04 16:50:00,83.337,83.337,83.211,83.252,81000000.0
2007-12-04 16:55:00,83.292,83.345,83.292,83.338,67600000.0
2007-12-04 17:00:00,83.318,83.371,83.237,83.347,67600000.0
2007-12-04 17:05:00,83.358,83.407,83.326,83.351,73000000.0
2007-12-04 17:10:00,83.404,83.569,83.396,83.562,61200000.0
2007-12-04 17:15:00,83.559,83.559,83.446,83.488,64000000.0
2007-12-04 17:20:00,83.517,83.632,83.413,83.631,57000000.0
2007-12-04 17:25:00,83.65,83.763,83.65,83.747,65600000.0
2007-12-04 17:30:00,83.752,83.81,83.726,83.73,59200000.0
2007-12-04 17:35:00,83.737,83.808,83.734,83.792,68200000.0
2007-12-04 17:40:00,83.807,83.824,83.746,83.803,59600000.0
2007-12-04 17:45:00,83.802,83.809,83.672,83.691,65600000.0
2007-12-04 17:50:00,83.677,83.677,83.596,83.596,67200000.0
2007-12-04 17:55:00,83.615,83.658,83.519,83.617,61800000.0
2007-12-04 18:00:00,83.625,83.625,83.519,83.612,78800000.0
2007-12-04 18:05:00,83.604,83.658,83.591,83.651,68000000.0
2007-12-04 18:10:00,83.644,83.735,83.638,83.735,60200000.0
2007-12-04 18:15:00,83.731,83.796,83.693,83.727,60800000.0
2007-12-04 18:20:00,83.758,83.828,83.735,83.799,68800000.0
2007-12-04 18:25:00,83.792,83.797,83.747,83.757,63200000.0
2007-12-04 18:30:00,83.744,83.752,83.712,83.74,59600000.0
2007-12-04 18:35:00,83.726,83.726,83.667,83.671,70400000.0
2007-12-04 18:40:00,83.675,83.683,83.628,83.68,61800000.0
2007-12-04 18:45:00,83.68,83.687,83.641,83.671,60800000.0
2007-12-04 18:50:00,83.668,83.691,83.647,83.684,67200000.0
2007-12-04 18:55:00,83.676,83.676,83.57,83.57,67200000.0
2007-12-04 19:00:00,83.568,83.588,83.531,83.571,64000000.0
2007-12-04 19:05:00,83.558,83.631,83.557,83.62,72000000.0
2007-12-04 19:10:00,83.621,83.627,83.597,83.599,69200000.0
2007-12-04 19:15:00,83.615,83.636,83.595,83.63,72400000.0
2007-12-04 19:20:00,83.63,83.635,83.579,83.595,74000000.0
2007-12-04 19:25:00,83.603,83.662,83.591,83.658,64400000.0
2007-12-04 19:30:00,83.657,83.659,83.589,83.589,64400000.0
2007-12-04 19:35:00,83.593,83.638,83.592,83.603,74000000.0
2007-12-04 19:40:00,83.595,83.639,83.588,83.633,72000000.0
2007-12-04 19:45:00,83.62,83.745,83.62,83.729,64000000.0
2007-12-04 19:50:00,83.76,83.76,83.728,83.729,45800000.0
2007-12-04 19:55:00,83.723,83.764,83.714,83.764,65000000.0
2007-12-04 20:00:00,83.76,83.86,83.76,83.86,64000000.0
2007-12-04 20:05:00,83.87,83.896,83.801,83.804,61200000.0
2007-12-04 20:10:00,83.781,83.803,83.754,83.799,68800000.0
2007-12-04 20:15:00,83.8,83.818,83.776,83.807,60200000.0
2007-12-04 20:20:00,83.804,83.813,83.778,83.807,62400000.0
2007-12-04 20:25:00,83.802,83.808,83.749,83.749,67200000.0
2007-12-04 20:30:00,83.745,83.789,83.745,83.781,71400000.0
2007-12-04 20:35:00,83.76,83.799,83.751,83.79,71400000.0
2007-12-04 20:40:00,83.798,83.835,83.796,83.82,61200000.0
2007-12-04 20:45:00,83.828,83.873,83.777,83.873,60800000.0
2007-12-04 20:50:00,83.874,83.921,83.842,83.89,57600000.0
2007-12-04 20:55:00,83.922,83.922,83.876,83.907,70400000.0
2007-12-04 21:00:00,83.916,83.946,83.829,83.829,60800000.0
2007-12-04 21:05:00,83.815,83.848,83.793,83.825,72000000.0
2007-12-04 21:10:00,83.824,83.855,83.807,83.855,62800000.0
2007-12-04 21:15:00,83.855,83.889,83.838,83.878,69200000.0
2007-12-04 21:20:00,83.884,83.901,83.835,83.847,64000000.0
2007-12-04 21:25:00,83.863,83.873,83.844,83.865,57000000.0
2007-12-04 21:30:00,83.87,83.88,83.827,83.827,52800000.0
2007-12-04 21:35:00,83.837,83.888,83.837,83.868,69800000.0
2007-12-04 21:40:00,83.862,83.862,83.838,83.847,64000000.0
2007-12-04 21:45:00,83.862,83.873,83.754,83.835,58400000.0
2007-12-04 21:50:00,83.831,83.885,83.82,83.885,60800000.0
2007-12-04 21:55:00,83.882,83.89,83.764,83.764,56000000.0
2007-12-04 22:00:00,83.711,83.848,83.711,83.747,61800000.0
2007-12-04 22:05:00,83.816,83.879,83.808,83.879,64000000.0
2007-12-04 22:10:00,83.883,83.909,83.883,83.888,60400000.0
2007-12-04 22:15:00,83.88,83.918,83.876,83.918,60800000.0
2007-12-04 22:20:00,83.911,83.931,83.9,83.931,56000000.0
2007-12-04 22:25:00,83.946,83.956,83.885,83.885,59200000.0
2007-12-04 22:30:00,83.884,83.884,83.859,83.877,62200000.0
2007-12-04 22:35:00,83.874,83.905,83.858,83.899,56000000.0
2007-12-04 22:40:00,83.889,83.896,83.732,83.769,60200000.0
2007-12-04 22:45:00,83.771,83.771,83.738,83.743,57600000.0
2007-12-04 22:50:00,83.734,83.764,83.707,83.764,62400000.0
2007-12-04 22:55:00,83.755,83.774,83.744,83.754,54800000.0
2007-12-04 23:00:00,83.749,83.753,83.719,83.737,46400000.0
2007-12-04 23:05:00,83.734,83.735,83.711,83.72,53800000.0
2007-12-04 23:10:00,83.717,83.743,83.717,83.736,70400000.0
2007-12-04 23:15:00,83.732,83.744,83.7,83.7,52800000.0
2007-12-04 23:20:00,83.712,83.722,83.687,83.694,54400000.0
2007-12-04 23:25:00,83.699,83.699,83.59,83.628,67200000.0
2007-12-04 23:30:00,83.631,83.645,83.62,83.625,62800000.0
2007-12-04 23:35:00,83.615,83.655,83.53,83.618,64000000.0
2007-12-04 23:40:00,83.618,83.665,83.602,83.653,64000000.0
2007-12-04 23:45:00,83.646,83.727,83.646,83.72,62400000.0
2007-12-04 23:50:00,83.718,83.732,83.701,83.732,62400000.0
2007-12-04 23:55:00,83.731,83.802,83.724,83.793,64000000.0
2007-12-05 00:00:00,83.773,83.793,83.674,83.702,60800000.0
2007-12-05 00:05:00,83.703,83.723,83.642,83.72,51200000.0
2007-12-05 00:10:00,83.723,83.733,83.642,83.642,57600000.0
2007-12-05 00:15:00,83.646,83.657,83.586,83.591,44800000.0
2007-12-05 00:20:00,83.627,83.675,83.576,83.65,63400000.0
2007-12-05 00:25:00,83.673,83.68,83.613,83.673,44800000.0
2007-12-05 00:30:00,83.672,83.723,83.664,83.665,67600000.0
2007-12-05 00:35:00,83.621,83.624,83.504,83.536,65600000.0
2007-12-05 00:40:00,83.529,83.756,83.529,83.756,59600000.0
2007-12-05 00:45:00,83.741,83.797,83.719,83.781,56000000.0
2007-12-05 00:50:00,83.787,83.81,83.701,83.703,62400000.0
2007-12-05 00:55:00,83.76,83.789,83.677,83.757,52600000.0
2007-12-05 01:00:00,83.728,83.803,83.728,83.795,49600000.0
2007-12-05 01:05:00,83.767,83.799,83.65,83.799,55400000.0
2007-12-05 01:10:00,83.792,83.818,83.748,83.748,54400000.0
2007-12-05 01:15:00,83.727,83.785,83.716,83.777,49000000.0
2007-12-05 01:20:00,83.781,83.796,83.738,83.796,69200000.0
2007-12-05 01:25:00,83.781,83.781,83.714,83.728,48000000.0
2007-12-05 01:30:00,83.727,83.767,83.708,83.764,52800000.0
2007-12-05 01:35:00,83.773,83.8,83.756,83.779,55400000.0
2007-12-05 01:40:00,83.782,83.797,83.714,83.768,52800000.0
2007-12-05 01:45:00,83.785,83.788,83.734,83.744,59200000.0
2007-12-05 01:50:00,83.746,83.747,83.698,83.705,62200000.0
2007-12-05 01:55:00,83.697,83.703,83.662,83.675,59000000.0
2007-12-05 02:00:00,83.668,83.707,83.657,83.707,54800000.0
2007-12-05 02:05:00,83.7,83.7,83.649,83.658,66600000.0
2007-12-05 02:10:00,83.673,83.683,83.621,83.659,60800000.0
2007-12-05 02:15:00,83.659,83.668,83.634,83.649,56000000.0
2007-12-05 02:20:00,83.646,83.658,83.613,83.651,60800000.0
2007-12-05 02:25:00,83.66,83.706,83.66,83.69,72000000.0
2007-12-05 02:30:00,83.689,83.708,83.624,83.708,59200000.0
2007-12-05 02:35:00,83.696,83.696,83.574,83.581,61200000.0
2007-12-05 02:40:00,83.6,83.688,83.595,83.686,65600000.0
2007-12-05 02:45:00,83.679,83.704,83.622,83.693,66600000.0
2007-12-05 02:50:00,83.683,83.701,83.632,83.698,61000000.0
2007-12-05 02:55:00,83.687,83.687,83.494,83.509,61200000.0
2007-12-05 03:00:00,83.517,83.584,83.462,83.496,58600000.0
2007-12-05 03:05:00,83.495,83.554,83.474,83.493,64000000.0
2007-12-05 03:10:00,83.455,83.455,83.318,83.318,62400000.0
2007-12-05 03:15:00,83.316,83.316,83.227,83.244,65600000.0
2007-12-05 03:20:00,83.24,83.24,83.156,83.156,57600000.0
2007-12-05 03:25:00,83.183,83.223,83.181,83.19,70000000.0
2007-12-05 03:30:00,83.193,83.35,83.193,83.342,77600000.0
2007-12-05 03:35:00,83.335,83.346,83.314,83.341,67200000.0
2007-12-05 03:40:00,83.36,83.395,83.349,83.395,60800000.0
2007-12-05 03:45:00,83.381,83.489,83.371,83.452,62400000.0
2007-12-05 03:50:00,83.442,83.468,83.414,83.443,52200000.0
2007-12-05 03:55:00,83.428,83.428,83.352,83.369,64800000.0
2007-12-05 04:00:00,83.375,83.385,83.26,83.363,63400000.0
2007-12-05 04:05:00,83.353,83.469,83.322,83.466,60200000.0
2007-12-05 04:10:00,83.461,83.514,83.461,83.511,65400000.0
2007-12-05 04:15:00,83.502,83.502,83.458,83.494,96000000.0
2007-12-05 04:20:00,83.498,83.572,83.498,83.565,64000000.0
2007-12-05 04:25:00,83.564,83.579,83.548,83.575,75600000.0
2007-12-05 04:30:00,83.584,83.783,83.527,83.715,69600000.0
2007-12-05 04:35:00,83.698,83.758,83.667,83.739,65600000.0
2007-12-05 04:40:00,83.731,83.834,83.731,83.828,56400000.0
2007-12-05 04:45:00,83.811,83.811,83.758,83.771,64000000.0
2007-12-05 04:50:00,83.763,83.768,83.646,83.646,91600000.0
2007-12-05 04:55:00,83.661,83.671,83.632,83.646,77200000.0
2007-12-05 05:00:00,83.61,83.662,83.61,83.641,79400000.0
2007-12-05 05:05:00,83.665,83.729,83.665,83.705,58000000.0
2007-12-05 05:10:00,83.71,83.722,83.679,83.69,68800000.0
2007-12-05 05:15:00,83.693,83.701,83.664,83.681,75200000.0
2007-12-05 05:20:00,83.682,83.682,83.619,83.625,86800000.0
2007-12-05 05:25:00,83.645,83.686,83.628,83.676,65600000.0
2007-12-05 05:30:00,83.664,83.67,83.622,83.637,66600000.0
2007-12-05 05:35:00,83.634,83.683,83.634,83.661,60800000.0
2007-12-05 05:40:00,83.677,83.722,83.629,83.674,53200000.0
2007-12-05 05:45:00,83.685,83.813,83.677,83.801,62400000.0
2007-12-05 05:50:00,83.813,83.813,83.729,83.729,69600000.0
2007-12-05 05:55:00,83.736,83.801,83.736,83.776,73600000.0
2007-12-05 06:00:00,83.764,83.84,83.756,83.833,73000000.0
2007-12-05 06:05:00,83.824,83.829,83.781,83.813,63400000.0
2007-12-05 06:10:00,83.829,83.889,83.826,83.888,89600000.0
2007-12-05 06:15:00,83.876,83.928,83.84,83.914,64400000.0
2007-12-05 06:20:00,83.886,83.888,83.759,83.874,67200000.0
2007-12-05 06:25:00,83.861,83.948,83.861,83.948,72800000.0
2007-12-05 06:30:00,83.942,83.942,83.868,83.868,102400000.0
2007-12-05 06:35:00,83.849,83.885,83.829,83.831,69200000.0
2007-12-05 06:40:00,83.841,83.871,83.825,83.828,64000000.0
2007-12-05 06:45:00,83.819,83.855,83.797,83.837,66600000.0
2007-12-05 06:50:00,83.851,83.893,83.828,83.893,68200000.0
2007-12-05 06:55:00,83.898,83.93,83.888,83.896,73600000.0
2007-12-05 07:00:00,83.886,83.948,83.836,83.944,64400000.0
2007-12-05 07:05:00,83.955,84.001,83.942,83.977,87400000.0
2007-12-05 07:10:00,83.976,83.994,83.926,83.934,68200000.0
2007-12-05 07:15:00,83.926,83.931,83.871,83.871,61800000.0
2007-12-05 07:20:00,83.88,83.962,83.88,83.939,62200000.0
2007-12-05 07:25:00,83.928,83.928,83.886,83.912,70800000.0
2007-12-05 07:30:00,83.909,83.927,83.895,83.927,63400000.0
2007-12-05 07:35:00,83.945,83.945,83.913,83.924,78400000.0
2007-12-05 07:40:00,83.927,83.991,83.921,83.936,105600000.0
2007-12-05 07:45:00,83.943,83.96,83.887,83.913,79400000.0
2007-12-05 07:50:00,83.924,83.979,83.912,83.958,91200000.0
2007-12-05 07:55:00,83.96,84.011,83.958,83.99,92600000.0
2007-12-05 08:00:00,83.996,84.034,83.986,84.034,64000000.0
2007-12-05 08:05:00,84.017,84.021,83.959,83.967,67600000.0
2007-12-05 08:10:00,83.982,84.025,83.976,83.987,91200000.0
2007-12-05 08:15:00,84.016,84.022,83.946,83.952,62800000.0
2007-12-05 08:20:00,83.959,83.997,83.955,83.994,68200000.0
2007-12-05 08:25:00,83.987,83.998,83.972,83.998,60800000.0
2007-12-05 08:30:00,84.005,84.005,83.936,83.96,92000000.0
2007-12-05 08:35:00,83.976,83.987,83.948,83.957,110400000.0
2007-12-05 08:40:00,83.951,84.042,83.946,84.034,86400000.0
2007-12-05 08:45:00,84.036,84.07,84.033,84.04,78400000.0
2007-12-05 08:50:00,84.041,84.132,84.041,84.132,148200000.0
2007-12-05 08:55:00,84.135,84.182,84.062,84.077,109200000.0
2007-12-05 09:00:00,84.083,84.242,84.083,84.24,120400000.0
2007-12-05 09:05:00,84.268,84.321,84.268,84.309,126600000.0
2007-12-05 09:10:00,84.305,84.401,84.305,84.376,92800000.0
2007-12-05 09:15:00,84.357,84.367,84.321,84.353,296200000.0
2007-12-05 09:20:00,84.35,84.352,84.297,84.318,275400000.0
2007-12-05 09:25:00,84.323,84.379,84.316,84.346,169400000.0
2007-12-05 09:30:00,84.343,84.357,84.305,84.317,134800000.0
2007-12-05 09:35:00,84.303,84.316,84.238,84.264,188800000.0
2007-12-05 09:40:00,84.26,84.284,84.25,84.267,205600000.0
2007-12-05 09:45:00,84.258,84.264,84.229,84.25,88200000.0
2007-12-05 09:50:00,84.238,84.238,84.182,84.187,173200000.0
2007-12-05 09:55:00,84.192,84.247,84.192,84.247,177600000.0
2007-12-05 10:00:00,84.23,84.242,84.18,84.18,199800000.0
2007-12-05 10:05:00,84.167,84.176,84.088,84.108,178400000.0
2007-12-05 10:10:00,84.113,84.176,84.042,84.156,234600000.0
2007-12-05 10:15:00,84.131,84.164,84.084,84.157,148800000.0
2007-12-05 10:20:00,84.156,84.183,84.156,84.161,143800000.0
2007-12-05 10:25:00,84.15,84.182,84.149,84.151,259200000.0
2007-12-05 10:30:00,84.165,84.173,84.121,84.138,159600000.0
2007-12-05 10:35:00,84.137,84.144,84.051,84.06,88400000.0
2007-12-05 10:40:00,84.06,84.068,84.032,84.047,156600000.0
2007-12-05 10:45:00,84.041,84.05,83.982,83.994,139600000.0
2007-12-05 10:50:00,83.972,84.014,83.957,84.007,276600000.0
2007-12-05 10:55:00,84.018,84.028,84.0,84.008,208400000.0
2007-12-05 11:00:00,84.024,84.101,84.024,84.043,147200000.0
2007-12-05 11:05:00,84.038,84.314,84.015,84.314,195600000.0
2007-12-05 11:10:00,84.319,84.341,84.301,84.334,229200000.0
2007-12-05 11:15:00,84.33,84.381,84.314,84.324,212200000.0
2007-12-05 11:20:00,84.321,84.335,84.236,84.282,219000000.0
2007-12-05 11:25:00,84.301,84.307,84.255,84.26,158800000.0
2007-12-05 11:30:00,84.27,84.284,84.133,84.147,124600000.0
2007-12-05 11:35:00,84.17,84.311,84.17,84.23,140200000.0
2007-12-05 11:40:00,84.234,84.292,84.194,84.211,176000000.0
2007-12-05 11:45:00,84.211,84.234,84.211,84.231,173600000.0
2007-12-05 11:50:00,84.23,84.269,84.198,84.215,206000000.0
2007-12-05 11:55:00,84.228,84.256,84.221,84.225,225200000.0
2007-12-05 12:00:00,84.232,84.331,84.232,84.33,143600000.0
2007-12-05 12:05:00,84.34,84.359,84.305,84.335,124600000.0
2007-12-05 12:10:00,84.333,84.36,84.256,84.256,99000000.0
2007-12-05 12:15:00,84.252,84.307,84.241,84.249,158200000.0
2007-12-05 12:20:00,84.271,84.271,84.23,84.23,190000000.0
2007-12-05 12:25:00,84.23,84.249,84.109,84.113,259000000.0
2007-12-05 12:30:00,84.18,84.195,84.087,84.189,212600000.0
2007-12-05 12:35:00,84.192,84.194,84.129,84.171,125200000.0
2007-12-05 12:40:00,84.173,84.219,84.161,84.213,119400000.0
2007-12-05 12:45:00,84.219,84.24,84.219,84.226,160000000.0
2007-12-05 12:50:00,84.229,84.257,84.203,84.229,85200000.0
2007-12-05 12:55:00,84.217,84.306,84.217,84.306,90800000.0
2007-12-05 13:00:00,84.312,84.384,84.311,84.373,74600000.0
2007-12-05 13:05:00,84.382,84.382,84.295,84.301,103200000.0
2007-12-05 13:10:00,84.293,84.293,84.185,84.196,90000000.0
2007-12-05 13:15:00,84.215,84.283,84.215,84.28,119800000.0
2007-12-05 13:20:00,84.297,84.323,84.271,84.3,107200000.0
2007-12-05 13:25:00,84.294,84.31,84.255,84.302,140800000.0
2007-12-05 13:30:00,84.313,84.391,84.313,84.356,90600000.0
2007-12-05 13:35:00,84.349,84.369,84.236,84.25,139000000.0
2007-12-05 13:40:00,84.264,84.274,84.243,84.251,96000000.0
2007-12-05 13:45:00,84.26,84.278,84.224,84.242,100600000.0
2007-12-05 13:50:00,84.242,84.242,84.163,84.174,150400000.0
2007-12-05 13:55:00,84.191,84.199,84.165,84.165,119400000.0
2007-12-05 14:00:00,84.165,84.168,84.129,84.166,103200000.0
2007-12-05 14:05:00,84.16,84.24,84.157,84.24,90400000.0
2007-12-05 14:10:00,84.245,84.263,84.196,84.196,88000000.0
2007-12-05 14:15:00,84.194,84.205,84.149,84.19,126800000.0
2007-12-05 14:20:00,84.181,84.181,84.129,84.151,116200000.0
2007-12-05 14:25:00,84.132,84.171,84.107,84.119,67200000.0
2007-12-05 14:30:00,84.103,84.19,84.028,84.183,75600000.0
2007-12-05 14:35:00,84.186,84.235,84.186,84.213,63800000.0
2007-12-05 14:40:00,84.217,84.219,84.188,84.203,69800000.0
2007-12-05 14:45:00,84.193,84.206,84.153,84.153,70400000.0
2007-12-05 14:50:00,84.17,84.222,84.147,84.219,69200000.0
2007-12-05 14:55:00,84.222,84.307,84.213,84.306,67600000.0
2007-12-05 15:00:00,84.342,84.371,84.331,84.365,72000000.0
2007-12-05 15:05:00,84.362,84.471,84.362,84.471,60800000.0
2007-12-05 15:10:00,84.49,84.536,84.443,84.448,68200000.0
2007-12-05 15:15:00,84.468,84.622,84.468,84.504,74000000.0
2007-12-05 15:20:00,84.512,84.596,84.462,84.53,67600000.0
2007-12-05 15:25:00,84.518,84.535,84.409,84.428,70400000.0
2007-12-05 15:30:00,84.407,84.48,84.381,84.48,62800000.0
2007-12-05 15:35:00,84.497,84.676,84.488,84.637,73600000.0
2007-12-05 15:40:00,84.628,84.747,84.576,84.747,71400000.0
2007-12-05 15:45:00,84.786,84.84,84.748,84.748,59600000.0
2007-12-05 15:50:00,84.777,84.804,84.768,84.801,67000000.0
2007-12-05 15:55:00,84.809,84.849,84.778,84.778,65600000.0
2007-12-05 16:00:00,84.787,84.787,84.653,84.732,63400000.0
2007-12-05 16:05:00,84.73,84.814,84.713,84.749,65000000.0
2007-12-05 16:10:00,84.738,84.74,84.651,84.651,67200000.0
2007-12-05 16:15:00,84.642,84.677,84.598,84.598,67200000.0
2007-12-05 16:20:00,84.611,84.643,84.607,84.608,57600000.0
2007-12-05 16:25:00,84.61,84.727,84.607,84.712,68800000.0
2007-12-05 16:30:00,84.692,84.717,84.646,84.698,71400000.0
2007-12-05 16:35:00,84.687,84.754,84.671,84.716,63400000.0
2007-12-05 16:40:00,84.697,84.719,84.629,84.658,65600000.0
2007-12-05 16:45:00,84.687,84.77,84.687,84.77,66600000.0
2007-12-05 16:50:00,84.763,84.867,84.745,84.867,81600000.0
2007-12-05 16:55:00,84.859,84.898,84.773,84.773,68800000.0
2007-12-05 17:00:00,84.754,84.873,84.677,84.873,68800000.0
2007-12-05 17:05:00,84.882,84.882,84.838,84.838,73000000.0
2007-12-05 17:10:00,84.835,84.839,84.797,84.812,62400000.0
2007-12-05 17:15:00,84.81,84.812,84.756,84.812,63800000.0
2007-12-05 17:20:00,84.822,84.835,84.654,84.708,55800000.0
2007-12-05 17:25:00,84.693,84.702,84.668,84.668,65600000.0
2007-12-05 17:30:00,84.674,84.687,84.578,84.58,58600000.0
2007-12-05 17:35:00,84.584,84.721,84.584,84.721,69200000.0
2007-12-05 17:40:00,84.73,84.749,84.698,84.726,58600000.0
2007-12-05 17:45:00,84.727,84.729,84.669,84.719,64400000.0
2007-12-05 17:50:00,84.714,84.815,84.703,84.814,67200000.0
2007-12-05 17:55:00,84.82,84.821,84.716,84.818,62200000.0
2007-12-05 18:00:00,84.821,84.855,84.72,84.825,77200000.0
2007-12-05 18:05:00,84.818,84.948,84.813,84.948,67200000.0
2007-12-05 18:10:00,84.97,84.977,84.907,84.975,60800000.0
2007-12-05 18:15:00,84.999,85.076,84.999,85.076,60800000.0
2007-12-05 18:20:00,85.082,85.202,85.082,85.188,68800000.0
2007-12-05 18:25:00,85.211,85.284,85.211,85.24,64000000.0
2007-12-05 18:30:00,85.264,85.271,85.202,85.21,58600000.0
2007-12-05 18:35:00,85.21,85.211,85.148,85.15,70400000.0
2007-12-05 18:40:00,85.152,85.193,85.152,85.179,62800000.0
2007-12-05 18:45:00,85.181,85.181,85.133,85.158,60600000.0
2007-12-05 18:50:00,85.167,85.17,85.124,85.158,67200000.0
2007-12-05 18:55:00,85.155,85.156,85.128,85.141,67600000.0
2007-12-05 19:00:00,85.144,85.162,85.116,85.125,64800000.0
2007-12-05 19:05:00,85.149,85.18,85.14,85.159,72000000.0
2007-12-05 19:10:00,85.158,85.199,85.155,85.193,68800000.0
2007-12-05 19:15:00,85.185,85.201,85.154,85.165,72000000.0
2007-12-05 19:20:00,85.172,85.189,85.163,85.179,73600000.0
2007-12-05 19:25:00,85.18,85.193,85.156,85.187,63800000.0
2007-12-05 19:30:00,85.179,85.24,85.167,85.205,64000000.0
2007-12-05 19:35:00,85.195,85.231,85.188,85.231,73400000.0
2007-12-05 19:40:00,85.229,85.236,85.18,85.213,71400000.0
2007-12-05 19:45:00,85.203,85.254,85.203,85.237,64000000.0
2007-12-05 19:50:00,85.249,85.254,85.179,85.179,50000000.0
2007-12-05 19:55:00,85.147,85.147,85.042,85.074,65600000.0
2007-12-05 20:00:00,85.046,85.053,84.951,84.974,64400000.0
2007-12-05 20:05:00,84.983,84.983,84.842,84.843,62400000.0
2007-12-05 20:10:00,84.819,84.879,84.802,84.833,68200000.0
2007-12-05 20:15:00,84.836,84.836,84.71,84.71,60800000.0
2007-12-05 20:20:00,84.68,84.78,84.669,84.773,62400000.0
2007-12-05 20:25:00,84.774,84.825,84.745,84.825,64000000.0
2007-12-05 20:30:00,84.838,84.935,84.837,84.905,68800000.0
2007-12-05 20:35:00,84.908,84.967,84.908,84.925,67200000.0
2007-12-05 20:40:00,84.931,84.948,84.9,84.91,54400000.0
2007-12-05 20:45:00,84.896,84.904,84.812,84.903,59600000.0
2007-12-05 20:50:00,84.897,84.998,84.897,84.998,57600000.0
2007-12-05 20:55:00,84.982,84.982,84.936,84.936,68600000.0
2007-12-05 21:00:00,84.949,84.96,84.878,84.894,60800000.0
2007-12-05 21:05:00,84.9,84.936,84.896,84.936,72000000.0
2007-12-05 21:10:00,84.933,84.941,84.865,84.903,73600000.0
2007-12-05 21:15:00,84.884,84.884,84.784,84.829,68800000.0
2007-12-05 21:20:00,84.835,84.86,84.672,84.672,63400000.0
2007-12-05 21:25:00,84.653,84.734,84.648,84.734,67200000.0
2007-12-05 21:30:00,84.741,84.741,84.645,84.645,62200000.0
2007-12-05 21:35:00,84.641,84.666,84.622,84.629,70800000.0
2007-12-05 21:40:00,84.634,84.649,84.619,84.627,63400000.0
2007-12-05 21:45:00,84.632,84.663,84.523,84.605,59200000.0
2007-12-05 21:50:00,84.607,84.614,84.48,84.48,60800000.0
2007-12-05 21:55:00,84.442,84.574,84.432,84.463,56000000.0
2007-12-05 22:00:00,84.431,84.875,84.431,84.735,52800000.0
2007-12-05 22:05:00,84.797,84.797,84.731,84.773,64000000.0
2007-12-05 22:10:00,84.784,85.033,84.784,85.033,57000000.0
2007-12-05 22:15:00,85.053,85.234,85.046,85.234,60200000.0
2007-12-05 22:20:00,85.304,85.428,85.304,85.416,52800000.0
2007-12-05 22:25:00,85.412,85.419,85.329,85.329,58600000.0
2007-12-05 22:30:00,85.307,85.354,85.266,85.354,62400000.0
2007-12-05 22:35:00,85.337,85.337,85.254,85.27,51200000.0
2007-12-05 22:40:00,85.28,85.321,85.244,85.321,60800000.0
2007-12-05 22:45:00,85.324,85.324,85.26,85.299,70400000.0
2007-12-05 22:50:00,85.304,85.348,85.284,85.335,61800000.0
2007-12-05 22:55:00,85.317,85.444,85.302,85.418,52600000.0
2007-12-05 23:00:00,85.409,85.43,85.352,85.352,60800000.0
2007-12-05 23:05:00,85.36,85.367,85.269,85.281,60800000.0
2007-12-05 23:10:00,85.297,85.33,85.297,85.322,70800000.0
2007-12-05 23:15:00,85.293,85.366,85.293,85.357,36800000.0
2007-12-05 23:20:00,85.385,85.398,85.264,85.29,60200000.0
2007-12-05 23:25:00,85.282,85.285,85.181,85.263,67200000.0
2007-12-05 23:30:00,85.272,85.272,85.174,85.174,62800000.0
2007-12-05 23:35:00,85.179,85.247,85.151,85.234,64000000.0
2007-12-05 23:40:00,85.225,85.299,85.202,85.219,63400000.0
2007-12-05 23:45:00,85.225,85.31,85.225,85.309,62400000.0
2007-12-05 23:50:00,85.295,85.298,85.236,85.287,62400000.0
2007-12-05 23:55:00,85.291,85.339,85.283,85.307,64400000.0
2007-12-06 00:00:00,85.302,85.329,85.292,85.316,60200000.0
2007-12-06 00:05:00,85.312,85.321,85.263,85.299,60200000.0
2007-12-06 00:10:00,85.352,85.459,85.326,85.459,57000000.0
2007-12-06 00:15:00,85.479,85.488,85.412,85.416,52800000.0
2007-12-06 00:20:00,85.396,85.414,85.343,85.357,73000000.0
2007-12-06 00:25:00,85.359,85.408,85.341,85.408,44800000.0
2007-12-06 00:30:00,85.42,85.578,85.417,85.578,64000000.0
2007-12-06 00:35:00,85.552,85.61,85.543,85.607,60800000.0
2007-12-06 00:40:00,85.61,85.663,85.606,85.652,59200000.0
2007-12-06 00:45:00,85.645,85.671,85.531,85.543,65600000.0
2007-12-06 00:50:00,85.536,85.567,85.527,85.565,61800000.0
2007-12-06 00:55:00,85.58,85.603,85.508,85.603,60800000.0
2007-12-06 01:00:00,85.611,85.641,85.586,85.586,44800000.0
2007-12-06 01:05:00,85.603,85.666,85.49,85.666,56000000.0
2007-12-06 01:10:00,85.665,85.672,85.632,85.647,56000000.0
2007-12-06 01:15:00,85.629,85.658,85.625,85.628,49000000.0
2007-12-06 01:20:00,85.623,85.63,85.569,85.571,52800000.0
2007-12-06 01:25:00,85.572,85.589,85.493,85.525,56000000.0
2007-12-06 01:30:00,85.531,85.531,85.405,85.407,52200000.0
2007-12-06 01:35:00,85.406,85.432,85.389,85.406,66600000.0
2007-12-06 01:40:00,85.411,85.424,85.354,85.392,53200000.0
2007-12-06 01:45:00,85.398,85.435,85.298,85.406,57600000.0
2007-12-06 01:50:00,85.432,85.489,85.415,85.481,61800000.0
2007-12-06 01:55:00,85.473,85.537,85.473,85.531,65600000.0
2007-12-06 02:00:00,85.518,85.52,85.48,85.494,60600000.0
2007-12-06 02:05:00,85.488,85.542,85.465,85.542,67200000.0
2007-12-06 02:10:00,85.546,85.569,85.512,85.562,61200000.0
2007-12-06 02:15:00,85.555,85.619,85.537,85.588,56000000.0
2007-12-06 02:20:00,85.589,85.596,85.567,85.595,60200000.0
2007-12-06 02:25:00,85.596,85.606,85.543,85.594,69800000.0
2007-12-06 02:30:00,85.592,85.604,85.574,85.585,59600000.0
2007-12-06 02:35:00,85.587,85.687,85.587,85.673,60800000.0
2007-12-06 02:40:00,85.679,85.765,85.679,85.76,65600000.0
2007-12-06 02:45:00,85.757,85.789,85.729,85.773,66000000.0
2007-12-06 02:50:00,85.753,85.769,85.638,85.709,65600000.0
2007-12-06 02:55:00,85.691,85.756,85.688,85.756,60800000.0
2007-12-06 03:00:00,85.765,85.783,85.735,85.763,67200000.0
2007-12-06 03:05:00,85.766,85.833,85.766,85.829,61800000.0
2007-12-06 03:10:00,85.874,85.922,85.814,85.814,54400000.0
2007-12-06 03:15:00,85.804,85.837,85.783,85.834,65600000.0
2007-12-06 03:20:00,85.843,85.863,85.824,85.824,66600000.0
2007-12-06 03:25:00,85.832,85.849,85.808,85.808,69200000.0
2007-12-06 03:30:00,85.822,85.822,85.749,85.763,77800000.0
2007-12-06 03:35:00,85.757,85.773,85.715,85.715,68400000.0
2007-12-06 03:40:00,85.758,85.762,85.672,85.731,54400000.0
2007-12-06 03:45:00,85.705,85.795,85.705,85.795,56400000.0
2007-12-06 03:50:00,85.781,85.791,85.631,85.726,53200000.0
2007-12-06 03:55:00,85.733,85.752,85.72,85.731,64000000.0
2007-12-06 04:00:00,85.731,85.744,85.626,85.743,64000000.0
2007-12-06 04:05:00,85.748,85.758,85.699,85.714,64400000.0
2007-12-06 04:10:00,85.708,85.743,85.68,85.68,73600000.0
2007-12-06 04:15:00,85.684,85.717,85.668,85.701,95800000.0
2007-12-06 04:20:00,85.693,85.711,85.666,85.675,64000000.0
2007-12-06 04:25:00,85.673,85.704,85.649,85.662,75600000.0
2007-12-06 04:30:00,85.659,85.707,85.608,85.69,68800000.0
2007-12-06 04:35:00,85.691,85.691,85.63,85.645,65600000.0
2007-12-06 04:40:00,85.641,85.657,85.606,85.606,56400000.0
2007-12-06 04:45:00,85.579,85.59,85.547,85.59,64000000.0
2007-12-06 04:50:00,85.585,85.598,85.577,85.592,92800000.0
2007-12-06 04:55:00,85.618,85.671,85.586,85.671,76800000.0
2007-12-06 05:00:00,85.665,85.67,85.621,85.629,80000000.0
2007-12-06 05:05:00,85.646,85.657,85.601,85.607,57600000.0
2007-12-06 05:10:00,85.611,85.623,85.554,85.58,68800000.0
2007-12-06 05:15:00,85.59,85.604,85.472,85.508,75600000.0
2007-12-06 05:20:00,85.5,85.524,85.491,85.517,86400000.0
2007-12-06 05:25:00,85.519,85.541,85.493,85.517,65600000.0
2007-12-06 05:30:00,85.521,85.531,85.462,85.464,67200000.0
2007-12-06 05:35:00,85.478,85.514,85.474,85.498,61000000.0
2007-12-06 05:40:00,85.51,85.51,85.438,85.488,54400000.0
2007-12-06 05:45:00,85.494,85.52,85.484,85.484,62400000.0
2007-12-06 05:50:00,85.476,85.515,85.473,85.505,68200000.0
2007-12-06 05:55:00,85.514,85.539,85.506,85.519,73600000.0
2007-12-06 06:00:00,85.5,85.512,85.468,85.488,73600000.0
2007-12-06 06:05:00,85.514,85.518,85.488,85.513,64400000.0
2007-12-06 06:10:00,85.52,85.531,85.495,85.526,89600000.0
2007-12-06 06:15:00,85.525,85.529,85.396,85.466,64400000.0
2007-12-06 06:20:00,85.479,85.554,85.424,85.515,67200000.0
2007-12-06 06:25:00,85.508,85.508,85.466,85.469,72400000.0
2007-12-06 06:30:00,85.459,85.5,85.459,85.487,101800000.0
2007-12-06 06:35:00,85.48,85.499,85.458,85.464,68800000.0
2007-12-06 06:40:00,85.485,85.498,85.467,85.496,65400000.0
2007-12-06 06:45:00,85.499,85.511,85.482,85.498,67200000.0
2007-12-06 06:50:00,85.504,85.518,85.484,85.484,68800000.0
2007-12-06 06:55:00,85.487,85.514,85.475,85.475,73400000.0
2007-12-06 07:00:00,85.467,85.472,85.432,85.459,64400000.0
2007-12-06 07:05:00,85.45,85.457,85.413,85.433,80400000.0
2007-12-06 07:10:00,85.429,85.472,85.429,85.464,68600000.0
2007-12-06 07:15:00,85.456,85.526,85.451,85.49,62400000.0
2007-12-06 07:20:00,85.492,85.499,85.462,85.485,62800000.0
2007-12-06 07:25:00,85.488,85.496,85.475,85.482,70400000.0
2007-12-06 07:30:00,85.467,85.507,85.467,85.491,64000000.0
2007-12-06 07:35:00,85.505,85.541,85.482,85.524,78400000.0
2007-12-06 07:40:00,85.54,85.562,85.514,85.547,99600000.0
2007-12-06 07:45:00,85.566,85.595,85.512,85.581,72000000.0
2007-12-06 07:50:00,85.584,85.584,85.522,85.538,91200000.0
2007-12-06 07:55:00,85.525,85.594,85.525,85.547,92800000.0
2007-12-06 08:00:00,85.541,85.575,85.535,85.565,62800000.0
2007-12-06 08:05:00,85.558,85.624,85.532,85.612,66600000.0
2007-12-06 08:10:00,85.602,85.628,85.595,85.62,91000000.0
2007-12-06 08:15:00,85.636,85.642,85.589,85.605,64400000.0
2007-12-06 08:20:00,85.618,85.633,85.591,85.607,67600000.0
2007-12-06 08:25:00,85.611,85.62,85.581,85.614,60800000.0
2007-12-06 08:30:00,85.598,85.598,85.542,85.552,93600000.0
2007-12-06 08:35:00,85.563,85.57,85.541,85.549,109800000.0
2007-12-06 08:40:00,85.539,85.568,85.525,85.553,85800000.0
2007-12-06 08:45:00,85.547,85.552,85.383,85.383,76800000.0
2007-12-06 08:50:00,85.384,85.475,85.371,85.458,149200000.0
2007-12-06 08:55:00,85.443,85.497,85.408,85.438,108800000.0
2007-12-06 09:00:00,85.437,85.454,85.373,85.452,120400000.0
2007-12-06 09:05:00,85.453,85.454,85.401,85.432,128400000.0
2007-12-06 09:10:00,85.422,85.469,85.422,85.442,92200000.0
2007-12-06 09:15:00,85.433,85.456,85.428,85.44,295200000.0
2007-12-06 09:20:00,85.447,85.494,85.428,85.433,272000000.0
2007-12-06 09:25:00,85.418,85.437,85.4,85.422,169600000.0
2007-12-06 09:30:00,85.41,85.469,85.4,85.464,135200000.0
2007-12-06 09:35:00,85.458,85.54,85.458,85.538,188200000.0
2007-12-06 09:40:00,85.527,85.535,85.504,85.52,206800000.0
2007-12-06 09:45:00,85.5,85.527,85.489,85.494,88400000.0
2007-12-06 09:50:00,85.491,85.503,85.44,85.464,173200000.0
2007-12-06 09:55:00,85.435,85.451,85.392,85.392,176400000.0
2007-12-06 10:00:00,85.39,85.412,85.343,85.347,202400000.0
2007-12-06 10:05:00,85.344,85.361,85.323,85.325,176400000.0
2007-12-06 10:10:00,85.325,85.411,85.325,85.38,233800000.0
2007-12-06 10:15:00,85.378,85.378,85.341,85.345,149200000.0
2007-12-06 10:20:00,85.356,85.365,85.309,85.353,144400000.0
2007-12-06 10:25:00,85.355,85.367,85.296,85.296,259600000.0
2007-12-06 10:30:00,85.271,85.359,85.205,85.299,157800000.0
2007-12-06 10:35:00,85.292,85.295,85.237,85.237,88000000.0
2007-12-06 10:40:00,85.227,85.227,85.107,85.145,156800000.0
2007-12-06 10:45:00,85.142,85.188,85.113,85.13,141200000.0
2007-12-06 10:50:00,85.121,85.156,85.114,85.156,276800000.0
2007-12-06 10:55:00,85.166,85.231,85.166,85.231,210000000.0
2007-12-06 11:00:00,85.235,85.256,85.212,85.243,146600000.0
2007-12-06 11:05:00,85.246,85.304,85.221,85.29,192800000.0
2007-12-06 11:10:00,85.27,85.306,85.24,85.24,230800000.0
2007-12-06 11:15:00,85.253,85.268,85.165,85.17,212800000.0
2007-12-06 11:20:00,85.163,85.166,85.11,85.12,219600000.0
2007-12-06 11:25:00,85.126,85.182,85.126,85.176,160000000.0
2007-12-06 11:30:00,85.16,85.165,85.145,85.148,124800000.0
2007-12-06 11:35:00,85.141,85.15,85.096,85.098,140800000.0
2007-12-06 11:40:00,85.093,85.11,85.016,85.033,176000000.0
2007-12-06 11:45:00,85.046,85.139,85.046,85.104,172800000.0
2007-12-06 11:50:00,85.116,85.126,85.057,85.084,203400000.0
2007-12-06 11:55:00,85.092,85.121,85.056,85.104,222800000.0
2007-12-06 12:00:00,85.11,85.149,85.08,85.139,141000000.0
2007-12-06 12:05:00,85.143,85.312,85.143,85.312,129600000.0
2007-12-06 12:10:00,85.331,85.332,85.264,85.287,99200000.0
2007-12-06 12:15:00,85.281,85.36,85.277,85.36,157800000.0
2007-12-06 12:20:00,85.36,85.4,85.351,85.375,192000000.0
2007-12-06 12:25:00,85.385,85.503,85.349,85.381,257400000.0
2007-12-06 12:30:00,85.449,85.534,85.354,85.473,212000000.0
2007-12-06 12:35:00,85.477,85.477,85.403,85.419,126400000.0
2007-12-06 12:40:00,85.439,85.527,85.41,85.527,120400000.0
2007-12-06 12:45:00,85.527,85.612,85.527,85.608,159400000.0
2007-12-06 12:50:00,85.604,85.62,85.527,85.566,86400000.0
2007-12-06 12:55:00,85.562,85.606,85.552,85.579,91200000.0
2007-12-06 13:00:00,85.587,85.599,85.551,85.599,75200000.0
2007-12-06 13:05:00,85.609,85.626,85.603,85.617,104000000.0
2007-12-06 13:10:00,85.615,85.623,85.57,85.587,89600000.0
2007-12-06 13:15:00,85.582,85.601,85.569,85.573,120600000.0
2007-12-06 13:20:00,85.581,85.624,85.575,85.619,107000000.0
2007-12-06 13:25:00,85.615,85.663,85.591,85.658,140200000.0
2007-12-06 13:30:00,85.663,85.681,85.628,85.632,91200000.0
2007-12-06 13:35:00,85.645,85.719,85.643,85.719,139200000.0
2007-12-06 13:40:00,85.717,85.717,85.64,85.663,95800000.0
2007-12-06 13:45:00,85.669,85.718,85.664,85.689,102400000.0
2007-12-06 13:50:00,85.701,85.729,85.686,85.698,149200000.0
2007-12-06 13:55:00,85.704,85.737,85.672,85.737,120000000.0
2007-12-06 14:00:00,85.745,85.755,85.628,85.639,104000000.0
2007-12-06 14:05:00,85.667,85.704,85.659,85.682,91200000.0
2007-12-06 14:10:00,85.681,85.722,85.609,85.609,88000000.0
2007-12-06 14:15:00,85.6,85.691,85.6,85.632,127400000.0
2007-12-06 14:20:00,85.628,85.639,85.602,85.602,117000000.0
2007-12-06 14:25:00,85.596,85.675,85.596,85.662,67200000.0
2007-12-06 14:30:00,85.641,85.736,85.565,85.72,74000000.0
2007-12-06 14:35:00,85.724,85.781,85.717,85.735,65400000.0
2007-12-06 14:40:00,85.737,85.78,85.719,85.779,70400000.0
2007-12-06 14:45:00,85.757,85.777,85.667,85.72,70400000.0
2007-12-06 14:50:00,85.744,85.744,85.666,85.678,68200000.0
2007-12-06 14:55:00,85.68,85.716,85.629,85.705,67200000.0
2007-12-06 15:00:00,85.699,85.706,85.631,85.631,72000000.0
2007-12-06 15:05:00,85.612,85.62,85.573,85.578,60200000.0
2007-12-06 15:10:00,85.557,85.577,85.5,85.577,68800000.0
2007-12-06 15:15:00,85.596,85.663,85.595,85.625,73000000.0
2007-12-06 15:20:00,85.62,85.634,85.538,85.626,67200000.0
2007-12-06 15:25:00,85.604,85.604,85.549,85.549,70400000.0
2007-12-06 15:30:00,85.572,85.619,85.559,85.619,64400000.0
2007-12-06 15:35:00,85.613,85.675,85.611,85.662,74000000.0
2007-12-06 15:40:00,85.674,85.674,85.479,85.534,72400000.0
2007-12-06 15:45:00,85.508,85.521,85.472,85.506,58600000.0
2007-12-06 15:50:00,85.541,85.624,85.541,85.6,67000000.0
2007-12-06 15:55:00,85.587,85.587,85.491,85.491,65600000.0
2007-12-06 16:00:00,85.475,85.475,85.349,85.413,64000000.0
2007-12-06 16:05:00,85.416,85.479,85.385,85.471,65600000.0
2007-12-06 16:10:00,85.471,85.471,85.376,85.376,66600000.0
2007-12-06 16:15:00,85.374,85.377,85.303,85.335,66600000.0
2007-12-06 16:20:00,85.345,85.388,85.307,85.307,58400000.0
2007-12-06 16:25:00,85.313,85.36,85.303,85.314,68800000.0
2007-12-06 16:30:00,85.348,85.427,85.338,85.426,71400000.0
2007-12-06 16:35:00,85.423,85.423,85.384,85.412,64400000.0
2007-12-06 16:40:00,85.43,85.451,85.404,85.42,65600000.0
2007-12-06 16:45:00,85.411,85.532,85.411,85.532,67200000.0
2007-12-06 16:50:00,85.559,85.582,85.507,85.568,81400000.0
2007-12-06 16:55:00,85.562,85.68,85.562,85.663,68200000.0
2007-12-06 17:00:00,85.668,85.868,85.643,85.837,69000000.0
2007-12-06 17:05:00,85.816,85.821,85.724,85.821,73600000.0
2007-12-06 17:10:00,85.824,85.88,85.805,85.843,62400000.0
2007-12-06 17:15:00,85.857,85.857,85.798,85.83,63400000.0
2007-12-06 17:20:00,85.812,85.877,85.787,85.79,57600000.0
2007-12-06 17:25:00,85.774,85.804,85.744,85.753,65400000.0
2007-12-06 17:30:00,85.762,85.81,85.762,85.8,59600000.0
2007-12-06 17:35:00,85.793,85.835,85.78,85.835,67600000.0
2007-12-06 17:40:00,85.844,85.877,85.819,85.872,58600000.0
2007-12-06 17:45:00,85.886,86.02,85.886,86.02,66000000.0
2007-12-06 17:50:00,86.001,86.005,85.948,85.997,67000000.0
2007-12-06 17:55:00,86.0,86.027,85.894,86.017,62400000.0
2007-12-06 18:00:00,86.021,86.021,85.902,85.95,77800000.0
2007-12-06 18:05:00,85.949,85.949,85.88,85.907,67200000.0
2007-12-06 18:10:00,85.907,85.959,85.907,85.929,60800000.0
2007-12-06 18:15:00,85.916,85.937,85.826,85.885,61200000.0
2007-12-06 18:20:00,85.893,85.893,85.759,85.878,69000000.0
2007-12-06 18:25:00,85.87,85.884,85.842,85.854,64000000.0
2007-12-06 18:30:00,85.861,85.88,85.831,85.834,59200000.0
2007-12-06 18:35:00,85.821,85.839,85.773,85.773,69800000.0
2007-12-06 18:40:00,85.77,85.821,85.748,85.781,62400000.0
2007-12-06 18:45:00,85.777,85.824,85.774,85.808,60200000.0
2007-12-06 18:50:00,85.824,85.845,85.697,85.742,67200000.0
2007-12-06 18:55:00,85.754,85.809,85.745,85.809,67200000.0
2007-12-06 19:00:00,85.804,85.85,85.794,85.846,64000000.0
2007-12-06 19:05:00,85.851,85.898,85.837,85.896,72400000.0
2007-12-06 19:10:00,85.882,85.903,85.852,85.89,68200000.0
2007-12-06 19:15:00,85.91,86.067,85.91,86.021,71400000.0
2007-12-06 19:20:00,86.017,86.043,85.99,86.043,73600000.0
2007-12-06 19:25:00,86.056,86.059,85.962,85.975,63200000.0
2007-12-06 19:30:00,85.98,85.989,85.941,85.978,64000000.0
2007-12-06 19:35:00,85.981,86.015,85.979,85.997,73600000.0
2007-12-06 19:40:00,86.006,86.046,86.0,86.024,72400000.0
2007-12-06 19:45:00,86.021,86.063,86.001,86.001,63400000.0
2007-12-06 19:50:00,86.017,86.017,85.943,85.994,55800000.0
2007-12-06 19:55:00,85.991,86.108,85.991,86.108,65600000.0
2007-12-06 20:00:00,86.109,86.211,86.109,86.192,64400000.0
2007-12-06 20:05:00,86.161,86.182,86.114,86.182,62400000.0
2007-12-06 20:10:00,86.178,86.225,86.178,86.225,68800000.0
2007-12-06 20:15:00,86.239,86.26,86.186,86.26,60200000.0
2007-12-06 20:20:00,86.259,86.266,86.229,86.258,62400000.0
2007-12-06 20:25:00,86.251,86.259,86.228,86.242,69600000.0
2007-12-06 20:30:00,86.233,86.233,86.175,86.193,74400000.0
2007-12-06 20:35:00,86.183,86.272,86.183,86.25,67200000.0
2007-12-06 20:40:00,86.259,86.319,86.259,86.291,65000000.0
2007-12-06 20:45:00,86.278,86.278,86.151,86.253,60200000.0
2007-12-06 20:50:00,86.25,86.25,86.201,86.226,57600000.0
2007-12-06 20:55:00,86.25,86.253,86.174,86.22,70400000.0
2007-12-06 21:00:00,86.196,86.23,86.176,86.226,60800000.0
2007-12-06 21:05:00,86.225,86.317,86.217,86.317,70600000.0
2007-12-06 21:10:00,86.319,86.381,86.3,86.365,67200000.0
2007-12-06 21:15:00,86.363,86.37,86.335,86.351,68600000.0
2007-12-06 21:20:00,86.346,86.403,86.346,86.378,64000000.0
2007-12-06 21:25:00,86.37,86.372,86.327,86.35,67200000.0
2007-12-06 21:30:00,86.352,86.4,86.337,86.38,52800000.0
2007-12-06 21:35:00,86.391,86.391,86.342,86.368,69600000.0
2007-12-06 21:40:00,86.377,86.42,86.366,86.416,64000000.0
2007-12-06 21:45:00,86.424,86.527,86.424,86.518,60800000.0
2007-12-06 21:50:00,86.533,86.657,86.522,86.653,64400000.0
2007-12-06 21:55:00,86.627,86.627,86.583,86.585,56000000.0
2007-12-06 22:00:00,86.597,86.645,86.525,86.572,66000000.0
2007-12-06 22:05:00,86.624,86.636,86.586,86.597,63800000.0
2007-12-06 22:10:00,86.58,86.636,86.575,86.576,58000000.0
2007-12-06 22:15:00,86.58,86.616,86.58,86.585,59600000.0
2007-12-06 22:20:00,86.584,86.598,86.527,86.527,57000000.0
2007-12-06 22:25:00,86.537,86.555,86.521,86.54,59200000.0
2007-12-06 22:30:00,86.543,86.558,86.525,86.534,62400000.0
2007-12-06 22:35:00,86.536,86.557,86.527,86.548,60800000.0
2007-12-06 22:40:00,86.546,86.557,86.486,86.552,60800000.0
2007-12-06 22:45:00,86.558,86.56,86.511,86.511,57400000.0
2007-12-06 22:50:00,86.502,86.58,86.502,86.527,61800000.0
2007-12-06 22:55:00,86.508,86.523,86.464,86.504,64000000.0
2007-12-06 23:00:00,86.533,86.546,86.49,86.501,57800000.0
2007-12-06 23:05:00,86.507,86.514,86.489,86.514,56000000.0
2007-12-06 23:10:00,86.515,86.569,86.513,86.547,70400000.0
2007-12-06 23:15:00,86.55,86.561,86.501,86.51,54400000.0
2007-12-06 23:20:00,86.507,86.52,86.483,86.504,53800000.0
2007-12-06 23:25:00,86.487,86.487,86.388,86.47,67200000.0
2007-12-06 23:30:00,86.485,86.485,86.432,86.446,62400000.0
2007-12-06 23:35:00,86.451,86.462,86.371,86.462,64000000.0
2007-12-06 23:40:00,86.451,86.476,86.433,86.435,64000000.0
2007-12-06 23:45:00,86.414,86.494,86.411,86.494,62400000.0
2007-12-06 23:50:00,86.49,86.546,86.49,86.498,62400000.0
2007-12-06 23:55:00,86.5,86.532,86.495,86.501,64000000.0
2007-12-07 00:00:00,86.484,86.512,86.433,86.453,60800000.0
2007-12-07 00:05:00,86.459,86.466,86.428,86.433,56000000.0
2007-12-07 00:10:00,86.444,86.465,86.431,86.458,53800000.0
2007-12-07 00:15:00,86.466,86.472,86.396,86.403,60400000.0
2007-12-07 00:20:00,86.4,86.422,86.351,86.41,69200000.0
2007-12-07 00:25:00,86.41,86.445,86.363,86.419,45200000.0
2007-12-07 00:30:00,86.427,86.458,86.41,86.432,68800000.0
2007-12-07 00:35:00,86.419,86.503,86.417,86.443,60200000.0
2007-12-07 00:40:00,86.442,86.442,86.401,86.411,59600000.0
2007-12-07 00:45:00,86.397,86.402,86.359,86.395,55400000.0
2007-12-07 00:50:00,86.388,86.389,86.327,86.363,62400000.0
2007-12-07 00:55:00,86.383,86.386,86.259,86.365,53200000.0
2007-12-07 01:00:00,86.339,86.393,86.333,86.389,40000000.0
2007-12-07 01:05:00,86.41,86.433,86.327,86.433,56000000.0
2007-12-07 01:10:00,86.431,86.447,86.416,86.445,55800000.0
2007-12-07 01:15:00,86.447,86.447,86.396,86.431,49600000.0
2007-12-07 01:20:00,86.426,86.476,86.411,86.442,56000000.0
2007-12-07 01:25:00,86.442,86.442,86.405,86.42,55400000.0
2007-12-07 01:30:00,86.409,86.418,86.387,86.387,53200000.0
2007-12-07 01:35:00,86.397,86.418,86.375,86.413,59200000.0
2007-12-07 01:40:00,86.404,86.415,86.355,86.399,56000000.0
2007-12-07 01:45:00,86.397,86.444,86.385,86.437,49600000.0
2007-12-07 01:50:00,86.431,86.492,86.431,86.488,62800000.0
2007-12-07 01:55:00,86.492,86.526,86.49,86.518,63400000.0
2007-12-07 02:00:00,86.517,86.549,86.501,86.549,54400000.0
2007-12-07 02:05:00,86.545,86.556,86.506,86.507,67600000.0
2007-12-07 02:10:00,86.501,86.534,86.476,86.494,61200000.0
2007-12-07 02:15:00,86.484,86.491,86.399,86.435,56000000.0
2007-12-07 02:20:00,86.427,86.443,86.411,86.421,61000000.0
2007-12-07 02:25:00,86.429,86.434,86.391,86.42,73600000.0
2007-12-07 02:30:00,86.42,86.471,86.42,86.448,59200000.0
2007-12-07 02:35:00,86.449,86.473,86.439,86.439,60200000.0
2007-12-07 02:40:00,86.458,86.464,86.415,86.447,65600000.0
2007-12-07 02:45:00,86.444,86.462,86.423,86.423,66600000.0
2007-12-07 02:50:00,86.424,86.505,86.4,86.505,62800000.0
2007-12-07 02:55:00,86.506,86.518,86.457,86.457,60800000.0
2007-12-07 03:00:00,86.46,86.46,86.39,86.411,59600000.0
2007-12-07 03:05:00,86.427,86.494,86.407,86.476,71400000.0
2007-12-07 03:10:00,86.469,86.563,86.469,86.548,54400000.0
2007-12-07 03:15:00,86.545,86.591,86.529,86.591,65400000.0
2007-12-07 03:20:00,86.628,86.632,86.551,86.555,64000000.0
2007-12-07 03:25:00,86.557,86.567,86.515,86.527,69200000.0
2007-12-07 03:30:00,86.549,86.557,86.528,86.556,80000000.0
2007-12-07 03:35:00,86.567,86.619,86.562,86.589,67200000.0
2007-12-07 03:40:00,86.603,86.604,86.56,86.562,54400000.0
2007-12-07 03:45:00,86.578,86.584,86.545,86.552,62800000.0
2007-12-07 03:50:00,86.54,86.572,86.531,86.548,48400000.0
2007-12-07 03:55:00,86.482,86.504,86.454,86.484,62800000.0
2007-12-07 04:00:00,86.493,86.547,86.433,86.509,64400000.0
2007-12-07 04:05:00,86.511,86.556,86.492,86.545,60800000.0
2007-12-07 04:10:00,86.541,86.564,86.531,86.552,65600000.0
2007-12-07 04:15:00,86.554,86.557,86.503,86.522,96000000.0
2007-12-07 04:20:00,86.534,86.601,86.533,86.601,63800000.0
2007-12-07 04:25:00,86.607,86.616,86.587,86.587,75200000.0
2007-12-07 04:30:00,86.581,86.587,86.517,86.567,68800000.0
2007-12-07 04:35:00,86.571,86.572,86.536,86.551,66000000.0
2007-12-07 04:40:00,86.546,86.564,86.527,86.537,56000000.0
2007-12-07 04:45:00,86.53,86.543,86.511,86.537,63400000.0
2007-12-07 04:50:00,86.528,86.544,86.52,86.524,91600000.0
2007-12-07 04:55:00,86.526,86.543,86.519,86.543,76200000.0
2007-12-07 05:00:00,86.52,86.575,86.512,86.556,80000000.0
2007-12-07 05:05:00,86.564,86.601,86.561,86.598,57600000.0
2007-12-07 05:10:00,86.619,86.631,86.573,86.624,69200000.0
2007-12-07 05:15:00,86.627,86.643,86.594,86.627,75200000.0
2007-12-07 05:20:00,86.619,86.64,86.604,86.625,85200000.0
2007-12-07 05:25:00,86.612,86.616,86.578,86.616,66000000.0
2007-12-07 05:30:00,86.612,86.626,86.583,86.608,67200000.0
2007-12-07 05:35:00,86.587,86.653,86.583,86.637,60800000.0
2007-12-07 05:40:00,86.65,86.65,86.573,86.604,58600000.0
2007-12-07 05:45:00,86.613,86.63,86.58,86.627,63200000.0
2007-12-07 05:50:00,86.616,86.616,86.567,86.595,69200000.0
2007-12-07 05:55:00,86.615,86.62,86.597,86.597,73000000.0
2007-12-07 06:00:00,86.58,86.592,86.558,86.576,73800000.0
2007-12-07 06:05:00,86.58,86.58,86.538,86.555,64000000.0
2007-12-07 06:10:00,86.544,86.567,86.527,86.527,89000000.0
2007-12-07 06:15:00,86.502,86.54,86.448,86.528,64000000.0
2007-12-07 06:20:00,86.525,86.543,86.441,86.542,66600000.0
2007-12-07 06:25:00,86.546,86.55,86.488,86.506,72000000.0
2007-12-07 06:30:00,86.504,86.538,86.499,86.499,101800000.0
2007-12-07 06:35:00,86.483,86.516,86.47,86.47,68800000.0
2007-12-07 06:40:00,86.491,86.5,86.472,86.479,64000000.0
2007-12-07 06:45:00,86.477,86.482,86.435,86.435,66600000.0
2007-12-07 06:50:00,86.459,86.505,86.451,86.457,67600000.0
2007-12-07 06:55:00,86.472,86.478,86.42,86.435,73000000.0
2007-12-07 07:00:00,86.43,86.443,86.372,86.395,64000000.0
2007-12-07 07:05:00,86.374,86.404,86.367,86.404,85800000.0
2007-12-07 07:10:00,86.405,86.427,86.349,86.376,69200000.0
2007-12-07 07:15:00,86.378,86.401,86.366,86.369,61800000.0
2007-12-07 07:20:00,86.332,86.332,86.281,86.314,62800000.0
2007-12-07 07:25:00,86.327,86.359,86.324,86.342,70200000.0
2007-12-07 07:30:00,86.337,86.35,86.328,86.328,64600000.0
2007-12-07 07:35:00,86.33,86.347,86.318,86.33,78400000.0
2007-12-07 07:40:00,86.337,86.346,86.311,86.33,98000000.0
2007-12-07 07:45:00,86.335,86.379,86.275,86.367,71800000.0
2007-12-07 07:50:00,86.395,86.415,86.387,86.415,91400000.0
2007-12-07 07:55:00,86.425,86.477,86.395,86.477,91600000.0
2007-12-07 08:00:00,86.492,86.508,86.48,86.491,63400000.0
2007-12-07 08:05:00,86.496,86.515,86.481,86.487,67000000.0
2007-12-07 08:10:00,86.486,86.493,86.42,86.443,90000000.0
2007-12-07 08:15:00,86.453,86.476,86.429,86.433,64000000.0
2007-12-07 08:20:00,86.428,86.428,86.4,86.417,68200000.0
2007-12-07 08:25:00,86.4,86.412,86.375,86.401,60800000.0
2007-12-07 08:30:00,86.392,86.409,86.371,86.409,92200000.0
2007-12-07 08:35:00,86.413,86.416,86.348,86.362,110200000.0
2007-12-07 08:40:00,86.371,86.396,86.352,86.364,86400000.0
2007-12-07 08:45:00,86.384,86.409,86.37,86.409,73400000.0
2007-12-07 08:50:00,86.39,86.494,86.39,86.494,148200000.0
2007-12-07 08:55:00,86.506,86.545,86.471,86.538,108600000.0
2007-12-07 09:00:00,86.534,86.626,86.534,86.595,121600000.0
2007-12-07 09:05:00,86.573,86.574,86.5,86.541,127800000.0
2007-12-07 09:10:00,86.538,86.568,86.532,86.565,92200000.0
2007-12-07 09:15:00,86.568,86.583,86.46,86.461,294000000.0
2007-12-07 09:20:00,86.48,86.489,86.444,86.457,275200000.0
2007-12-07 09:25:00,86.458,86.492,86.452,86.475,170400000.0
2007-12-07 09:30:00,86.47,86.5,86.47,86.5,135400000.0
2007-12-07 09:35:00,86.502,86.522,86.425,86.425,188600000.0
2007-12-07 09:40:00,86.432,86.484,86.432,86.484,207000000.0
2007-12-07 09:45:00,86.48,86.48,86.385,86.401,88800000.0
2007-12-07 09:50:00,86.405,86.418,86.376,86.388,172200000.0
2007-12-07 09:55:00,86.4,86.439,86.382,86.403,177800000.0
2007-12-07 10:00:00,86.384,86.398,86.352,86.381,200800000.0
2007-12-07 10:05:00,86.383,86.408,86.372,86.391,177600000.0
2007-12-07 10:10:00,86.394,86.399,86.333,86.354,234400000.0
2007-12-07 10:15:00,86.366,86.37,86.285,86.303,148200000.0
2007-12-07 10:20:00,86.319,86.34,86.313,86.324,144400000.0
2007-12-07 10:25:00,86.329,86.391,86.31,86.372,258200000.0
2007-12-07 10:30:00,86.382,86.44,86.373,86.413,158400000.0
2007-12-07 10:35:00,86.426,86.449,86.413,86.443,88000000.0
2007-12-07 10:40:00,86.458,86.561,86.447,86.561,157000000.0
2007-12-07 10:45:00,86.573,86.606,86.542,86.606,141200000.0
2007-12-07 10:50:00,86.59,86.635,86.586,86.635,276600000.0
2007-12-07 10:55:00,86.653,86.662,86.589,86.612,209800000.0
2007-12-07 11:00:00,86.637,86.674,86.589,86.674,147200000.0
2007-12-07 11:05:00,86.671,86.689,86.655,86.655,196000000.0
2007-12-07 11:10:00,86.634,86.634,86.532,86.532,229600000.0
2007-12-07 11:15:00,86.522,86.545,86.491,86.509,212600000.0
2007-12-07 11:20:00,86.519,86.554,86.496,86.554,220200000.0
2007-12-07 11:25:00,86.554,86.573,86.533,86.54,160400000.0
2007-12-07 11:30:00,86.555,86.659,86.555,86.653,124200000.0
2007-12-07 11:35:00,86.626,86.713,86.565,86.674,140800000.0
2007-12-07 11:40:00,86.67,86.676,86.462,86.464,176000000.0
2007-12-07 11:45:00,86.475,86.49,86.441,86.49,172200000.0
2007-12-07 11:50:00,86.513,86.541,86.496,86.522,204200000.0
2007-12-07 11:55:00,86.527,86.556,86.518,86.539,223800000.0
2007-12-07 12:00:00,86.549,86.61,86.483,86.483,144000000.0
2007-12-07 12:05:00,86.458,86.473,86.381,86.383,121000000.0
2007-12-07 12:10:00,86.391,86.391,86.311,86.33,98600000.0
2007-12-07 12:15:00,86.316,86.377,86.304,86.377,158400000.0
2007-12-07 12:20:00,86.378,86.452,86.334,86.428,192400000.0
2007-12-07 12:25:00,86.429,86.436,86.263,86.314,255600000.0
2007-12-07 12:30:00,86.411,86.434,86.322,86.429,212600000.0
2007-12-07 12:35:00,86.428,86.44,86.397,86.43,125800000.0
2007-12-07 12:40:00,86.429,86.43,86.391,86.419,120400000.0
2007-12-07 12:45:00,86.425,86.447,86.412,86.441,159400000.0
2007-12-07 12:50:00,86.43,86.469,86.405,86.464,86800000.0
2007-12-07 12:55:00,86.46,86.512,86.46,86.512,91200000.0
2007-12-07 13:00:00,86.514,86.548,86.507,86.524,74600000.0
2007-12-07 13:05:00,86.512,86.541,86.493,86.525,103400000.0
2007-12-07 13:10:00,86.53,86.59,86.523,86.583,89400000.0
2007-12-07 13:15:00,86.583,86.663,86.555,86.656,120000000.0
2007-12-07 13:20:00,86.653,86.653,86.6,86.618,107200000.0
2007-12-07 13:25:00,86.631,86.631,86.521,86.521,140200000.0
2007-12-07 13:30:00,86.515,86.522,86.496,86.496,91200000.0
2007-12-07 13:35:00,86.502,86.526,86.49,86.517,139600000.0
2007-12-07 13:40:00,86.515,86.536,86.486,86.503,96400000.0
2007-12-07 13:45:00,86.497,86.503,86.462,86.488,101800000.0
2007-12-07 13:50:00,86.484,86.488,86.452,86.465,150800000.0
2007-12-07 13:55:00,86.457,86.487,86.438,86.477,120000000.0
2007-12-07 14:00:00,86.471,86.561,86.443,86.546,103400000.0
2007-12-07 14:05:00,86.557,86.599,86.548,86.577,91000000.0
2007-12-07 14:10:00,86.587,86.636,86.587,86.597,88800000.0
2007-12-07 14:15:00,86.586,86.633,86.563,86.633,127800000.0
2007-12-07 14:20:00,86.636,86.656,86.621,86.65,116800000.0
2007-12-07 14:25:00,86.616,86.658,86.616,86.654,66600000.0
2007-12-07 14:30:00,86.654,86.693,86.566,86.67,75200000.0
2007-12-07 14:35:00,86.708,86.731,86.678,86.684,65600000.0
2007-12-07 14:40:00,86.686,86.714,86.679,86.714,70400000.0
2007-12-07 14:45:00,86.728,86.802,86.728,86.747,70200000.0
2007-12-07 14:50:00,86.743,86.764,86.735,86.745,67600000.0
2007-12-07 14:55:00,86.753,86.816,86.724,86.793,66600000.0
2007-12-07 15:00:00,86.801,86.872,86.801,86.856,72400000.0
2007-12-07 15:05:00,86.86,86.917,86.86,86.902,61600000.0
2007-12-07 15:10:00,86.911,86.969,86.896,86.897,69200000.0
2007-12-07 15:15:00,86.885,86.921,86.83,86.889,74000000.0
2007-12-07 15:20:00,86.885,86.916,86.782,86.916,67200000.0
2007-12-07 15:25:00,86.94,86.973,86.752,86.769,70800000.0
2007-12-07 15:30:00,86.861,86.978,86.843,86.969,64000000.0
2007-12-07 15:35:00,86.999,87.008,86.831,86.904,73000000.0
2007-12-07 15:40:00,86.898,87.143,86.881,87.12,71800000.0
2007-12-07 15:45:00,87.1,87.116,86.995,87.004,59200000.0
2007-12-07 15:50:00,86.978,87.063,86.964,87.026,67200000.0
2007-12-07 15:55:00,87.041,87.141,87.025,87.141,65600000.0
2007-12-07 16:00:00,87.14,87.14,87.029,87.092,64000000.0
2007-12-07 16:05:00,87.101,87.162,87.101,87.15,65600000.0
2007-12-07 16:10:00,87.155,87.155,87.039,87.112,67200000.0
2007-12-07 16:15:00,87.105,87.167,87.099,87.122,67200000.0
2007-12-07 16:20:00,87.093,87.199,87.083,87.199,57400000.0
2007-12-07 16:25:00,87.215,87.215,87.107,87.146,68200000.0
2007-12-07 16:30:00,87.146,87.153,87.068,87.11,72000000.0
2007-12-07 16:35:00,87.098,87.11,87.039,87.069,64000000.0
2007-12-07 16:40:00,87.078,87.105,87.025,87.08,65600000.0
2007-12-07 16:45:00,87.04,87.049,87.025,87.031,67200000.0
2007-12-07 16:50:00,87.046,87.046,86.956,87.04,82000000.0
2007-12-07 16:55:00,87.036,87.125,87.031,87.099,69600000.0
2007-12-07 17:00:00,87.086,87.155,87.057,87.119,68200000.0
2007-12-07 17:05:00,87.114,87.12,87.025,87.032,75200000.0
2007-12-07 17:10:00,87.012,87.061,87.009,87.038,62400000.0
2007-12-07 17:15:00,87.053,87.057,86.885,86.912,63800000.0
2007-12-07 17:20:00,86.9,86.988,86.882,86.974,57600000.0
2007-12-07 17:25:00,86.966,86.974,86.884,86.891,65000000.0
2007-12-07 17:30:00,86.88,86.886,86.851,86.87,59600000.0
2007-12-07 17:35:00,86.896,86.922,86.83,86.922,68800000.0
2007-12-07 17:40:00,86.936,86.942,86.867,86.867,58000000.0
2007-12-07 17:45:00,86.87,86.896,86.852,86.869,66000000.0
2007-12-07 17:50:00,86.87,86.87,86.809,86.819,67200000.0
2007-12-07 17:55:00,86.809,86.923,86.711,86.923,61800000.0
2007-12-07 18:00:00,86.941,86.941,86.785,86.871,77200000.0
2007-12-07 18:05:00,86.863,86.94,86.863,86.906,67200000.0
2007-12-07 18:10:00,86.912,86.981,86.896,86.97,60800000.0
2007-12-07 18:15:00,86.969,87.021,86.93,86.936,60600000.0
2007-12-07 18:20:00,86.931,86.968,86.86,86.86,68800000.0
2007-12-07 18:25:00,86.865,86.934,86.865,86.933,63800000.0
2007-12-07 18:30:00,86.907,86.907,86.859,86.863,59200000.0
2007-12-07 18:35:00,86.874,86.99,86.869,86.987,69800000.0
2007-12-07 18:40:00,86.992,87.04,86.974,87.04,62400000.0
2007-12-07 18:45:00,87.047,87.138,87.045,87.138,60800000.0
2007-12-07 18:50:00,87.104,87.104,87.038,87.05,67200000.0
2007-12-07 18:55:00,87.057,87.059,86.994,87.023,66600000.0
2007-12-07 19:00:00,87.026,87.028,86.998,87.023,63800000.0
2007-12-07 19:05:00,87.022,87.033,86.987,87.009,71800000.0
2007-12-07 19:10:00,87.005,87.02,86.986,87.011,68800000.0
2007-12-07 19:15:00,87.025,87.028,86.964,86.964,71400000.0
2007-12-07 19:20:00,86.95,86.95,86.89,86.89,73600000.0
2007-12-07 19:25:00,86.881,86.881,86.78,86.78,64400000.0
2007-12-07 19:30:00,86.766,86.775,86.733,86.736,64400000.0
2007-12-07 19:35:00,86.734,86.774,86.734,86.746,73600000.0
2007-12-07 19:40:00,86.76,86.812,86.746,86.806,72000000.0
2007-12-07 19:45:00,86.775,86.787,86.704,86.704,64000000.0
2007-12-07 19:50:00,86.743,86.788,86.709,86.713,60200000.0
2007-12-07 19:55:00,86.716,86.717,86.653,86.674,65600000.0
2007-12-07 20:00:00,86.68,86.779,86.68,86.779,64400000.0
2007-12-07 20:05:00,86.781,86.781,86.694,86.711,68000000.0
2007-12-07 20:10:00,86.688,86.694,86.638,86.694,69200000.0
2007-12-07 20:15:00,86.694,86.699,86.646,86.692,61200000.0
2007-12-07 20:20:00,86.696,86.713,86.594,86.606,62400000.0
2007-12-07 20:25:00,86.61,86.632,86.587,86.632,67200000.0
2007-12-07 20:30:00,86.631,86.645,86.612,86.631,75200000.0
2007-12-07 20:35:00,86.626,86.643,86.612,86.642,66600000.0
2007-12-07 20:40:00,86.638,86.672,86.638,86.659,54400000.0
2007-12-07 20:45:00,86.656,86.691,86.614,86.685,61200000.0
2007-12-07 20:50:00,86.683,86.703,86.67,86.695,57600000.0
2007-12-07 20:55:00,86.701,86.704,86.662,86.685,66000000.0
2007-12-07 21:00:00,86.722,86.753,86.704,86.752,61000000.0
2007-12-07 21:05:00,86.743,86.775,86.686,86.7,72000000.0
2007-12-07 21:10:00,86.693,86.731,86.663,86.715,62400000.0
2007-12-07 21:15:00,86.722,86.741,86.698,86.741,69200000.0
2007-12-07 21:20:00,86.737,86.771,86.735,86.771,63400000.0
2007-12-07 21:25:00,86.771,86.771,86.731,86.767,67200000.0
2007-12-07 21:30:00,86.768,86.779,86.753,86.778,52800000.0
2007-12-07 21:35:00,86.787,86.806,86.78,86.802,69800000.0
2007-12-07 21:40:00,86.805,86.806,86.749,86.749,64400000.0
2007-12-07 21:45:00,86.741,86.753,86.651,86.739,60800000.0
2007-12-07 21:50:00,86.745,86.745,86.66,86.662,60800000.0
2007-12-07 21:55:00,86.669,86.688,86.658,86.687,55800000.0
2007-12-07 22:00:00,86.684,86.785,86.645,86.694,67200000.0
2007-12-07 22:05:00,86.732,86.754,86.695,86.751,63400000.0
2007-12-07 22:10:00,86.742,86.755,86.708,86.752,57000000.0
2007-12-07 22:15:00,86.741,86.741,86.687,86.687,54400000.0
2007-12-07 22:20:00,86.694,86.703,86.664,86.683,61200000.0
2007-12-07 22:25:00,86.697,86.697,86.654,86.669,58600000.0
2007-12-07 22:30:00,86.663,86.663,86.608,86.629,63200000.0
2007-12-07 22:35:00,86.634,86.653,86.619,86.619,56000000.0
2007-12-07 22:40:00,86.611,86.645,86.55,86.645,61200000.0
2007-12-07 22:45:00,86.658,86.686,86.611,86.611,57600000.0
2007-12-07 22:50:00,86.599,86.625,86.593,86.624,62400000.0
2007-12-07 22:55:00,86.63,86.653,86.606,86.606,48000000.0
2007-12-07 23:00:00,86.635,86.665,86.635,86.648,54800000.0
2007-12-07 23:05:00,86.635,86.635,86.57,86.57,52800000.0
2007-12-07 23:10:00,86.555,86.58,86.539,86.557,70600000.0
2007-12-07 23:15:00,86.56,86.58,86.542,86.549,48000000.0
2007-12-07 23:20:00,86.547,86.573,86.537,86.564,64000000.0
2007-12-07 23:25:00,86.562,86.589,86.472,86.574,67200000.0
2007-12-07 23:30:00,86.594,86.609,86.575,86.601,61800000.0
2007-12-07 23:35:00,86.593,86.593,86.473,86.56,64000000.0
2007-12-07 23:40:00,86.57,86.591,86.552,86.56,63400000.0
2007-12-07 23:45:00,86.553,86.603,86.537,86.603,62400000.0
2007-12-07 23:50:00,86.6,86.645,86.597,86.645,62400000.0
2007-12-07 23:55:00,86.651,86.734,86.64,86.691,64000000.0
2007-12-10 00:00:00,86.165,86.171,86.09,86.108,60600000.0
2007-12-10 00:05:00,86.113,86.14,86.1,86.115,65000000.0
2007-12-10 00:10:00,86.085,86.623,86.082,86.12,62400000.0
2007-12-10 00:15:00,86.139,86.175,86.127,86.139,51600000.0
2007-12-10 00:20:00,86.126,86.136,86.073,86.118,72000000.0
2007-12-10 00:25:00,86.111,86.115,86.031,86.094,51200000.0
2007-12-10 00:30:00,86.112,86.191,86.112,86.174,64000000.0
2007-12-10 00:35:00,86.188,86.246,86.188,86.218,51200000.0
2007-12-10 00:40:00,86.228,86.346,86.215,86.346,59000000.0
2007-12-10 00:45:00,86.35,86.412,86.349,86.4,57000000.0
2007-12-10 00:50:00,86.391,86.405,86.358,86.372,62400000.0
2007-12-10 00:55:00,86.362,86.374,86.272,86.374,53200000.0
2007-12-10 01:00:00,86.354,86.378,86.288,86.288,48000000.0
2007-12-10 01:05:00,86.29,86.29,86.123,86.162,55400000.0
2007-12-10 01:10:00,86.2,86.238,86.191,86.218,59600000.0
2007-12-10 01:15:00,86.231,86.273,86.17,86.209,49600000.0
2007-12-10 01:20:00,86.188,86.292,86.169,86.292,67200000.0
2007-12-10 01:25:00,86.298,86.363,86.28,86.363,50600000.0
2007-12-10 01:30:00,86.36,86.375,86.301,86.323,60800000.0
2007-12-10 01:35:00,86.361,86.367,86.34,86.349,60800000.0
2007-12-10 01:40:00,86.346,86.364,86.297,86.357,52800000.0
2007-12-10 01:45:00,86.377,86.38,86.328,86.341,54800000.0
2007-12-10 01:50:00,86.347,86.389,86.336,86.389,61800000.0
2007-12-10 01:55:00,86.421,86.468,86.399,86.45,75200000.0
2007-12-10 02:00:00,86.427,86.454,86.402,86.445,58600000.0
2007-12-10 02:05:00,86.45,86.498,86.446,86.455,62400000.0
2007-12-10 02:10:00,86.458,86.484,86.456,86.473,46400000.0
2007-12-10 02:15:00,86.468,86.483,86.389,86.4,52200000.0
2007-12-10 02:20:00,86.399,86.405,86.366,86.373,52600000.0
2007-12-10 02:25:00,86.378,86.391,86.344,86.375,53200000.0
2007-12-10 02:30:00,86.357,86.385,86.327,86.37,46800000.0
2007-12-10 02:35:00,86.382,86.423,86.38,86.419,52800000.0
2007-12-10 02:40:00,86.4,86.435,86.396,86.417,49000000.0
2007-12-10 02:45:00,86.43,86.43,86.395,86.411,47800000.0
2007-12-10 02:50:00,86.409,86.409,86.201,86.283,56000000.0
2007-12-10 02:55:00,86.284,86.295,86.173,86.185,40000000.0
2007-12-10 03:00:00,86.189,86.279,86.108,86.279,52800000.0
2007-12-10 03:05:00,86.293,86.302,86.232,86.232,62400000.0
2007-12-10 03:10:00,86.225,86.225,86.119,86.124,49600000.0
2007-12-10 03:15:00,86.148,86.189,86.148,86.177,59200000.0
2007-12-10 03:20:00,86.147,86.171,86.121,86.171,51200000.0
2007-12-10 03:25:00,86.168,86.168,86.089,86.089,58000000.0
2007-12-10 03:30:00,86.08,86.088,86.018,86.088,44800000.0
2007-12-10 03:35:00,86.107,86.134,86.009,86.06,63400000.0
2007-12-10 03:40:00,86.073,86.079,86.041,86.067,44800000.0
2007-12-10 03:45:00,86.083,86.111,86.083,86.103,49600000.0
2007-12-10 03:50:00,86.091,86.124,86.086,86.12,51200000.0
2007-12-10 03:55:00,86.113,86.155,86.106,86.149,60800000.0
2007-12-10 04:00:00,86.146,86.219,86.146,86.187,63800000.0
2007-12-10 04:05:00,86.186,86.253,86.179,86.199,62400000.0
2007-12-10 04:10:00,86.211,86.281,86.199,86.256,62400000.0
2007-12-10 04:15:00,86.272,86.294,86.261,86.283,64400000.0
2007-12-10 04:20:00,86.292,86.292,86.202,86.256,63400000.0
2007-12-10 04:25:00,86.272,86.282,86.254,86.26,61200000.0
2007-12-10 04:30:00,86.23,86.264,86.117,86.213,67400000.0
2007-12-10 04:35:00,86.212,86.213,86.181,86.194,54200000.0
2007-12-10 04:40:00,86.19,86.227,86.175,86.227,36800000.0
2007-12-10 04:45:00,86.241,86.268,86.202,86.235,69200000.0
2007-12-10 04:50:00,86.237,86.237,86.175,86.203,44800000.0
2007-12-10 04:55:00,86.198,86.232,86.198,86.232,46400000.0
2007-12-10 05:00:00,86.233,86.233,86.175,86.175,41600000.0
2007-12-10 05:05:00,86.152,86.224,86.152,86.2,62800000.0
2007-12-10 05:10:00,86.188,86.214,86.188,86.214,58000000.0
2007-12-10 05:15:00,86.203,86.213,86.146,86.196,60800000.0
2007-12-10 05:20:00,86.2,86.41,86.191,86.192,56000000.0
2007-12-10 05:25:00,86.2,86.235,86.181,86.198,62400000.0
2007-12-10 05:30:00,86.187,86.245,86.17,86.245,59200000.0
2007-12-10 05:35:00,86.241,86.275,86.231,86.275,52800000.0
2007-12-10 05:40:00,86.27,86.27,86.227,86.233,52800000.0
2007-12-10 05:45:00,86.227,86.3,86.223,86.3,57400000.0
2007-12-10 05:50:00,86.3,86.344,86.277,86.341,64000000.0
2007-12-10 05:55:00,86.274,86.341,86.235,86.309,52800000.0
2007-12-10 06:00:00,86.325,86.343,86.308,86.336,55400000.0
2007-12-10 06:05:00,86.336,86.368,86.331,86.343,60200000.0
2007-12-10 06:10:00,86.354,86.375,86.272,86.345,57600000.0
2007-12-10 06:15:00,86.359,86.382,86.359,86.379,64000000.0
2007-12-10 06:20:00,86.388,86.411,86.388,86.392,70400000.0
2007-12-10 06:25:00,86.386,86.391,86.371,86.381,53200000.0
2007-12-10 06:30:00,86.372,86.382,86.331,86.348,57000000.0
2007-12-10 06:35:00,86.342,86.343,86.277,86.277,64000000.0
2007-12-10 06:40:00,86.271,86.288,86.199,86.216,69200000.0
2007-12-10 06:45:00,86.212,86.212,86.157,86.203,62400000.0
2007-12-10 06:50:00,86.213,86.246,86.199,86.246,72000000.0
2007-12-10 06:55:00,86.244,86.244,86.216,86.23,60200000.0
2007-12-10 07:00:00,86.228,86.232,86.169,86.214,62400000.0
2007-12-10 07:05:00,86.198,86.253,86.192,86.241,57000000.0
2007-12-10 07:10:00,86.237,86.329,86.225,86.3,60800000.0
2007-12-10 07:15:00,86.309,86.32,86.295,86.302,54400000.0
2007-12-10 07:20:00,86.301,86.432,86.286,86.423,66600000.0
2007-12-10 07:25:00,86.393,86.51,86.338,86.49,67200000.0
2007-12-10 07:30:00,86.379,86.435,86.357,86.435,64000000.0
2007-12-10 07:35:00,86.454,86.529,86.437,86.527,63200000.0
2007-12-10 07:40:00,86.491,86.543,86.475,86.543,59600000.0
2007-12-10 07:45:00,86.539,86.553,86.499,86.548,68800000.0
2007-12-10 07:50:00,86.56,86.681,86.551,86.602,62400000.0
2007-12-10 07:55:00,86.578,86.578,86.542,86.562,62800000.0
2007-12-10 08:00:00,86.56,86.573,86.485,86.485,65600000.0
2007-12-10 08:05:00,86.447,86.466,86.391,86.391,46400000.0
2007-12-10 08:10:00,86.349,86.383,86.305,86.351,64000000.0
2007-12-10 08:15:00,86.377,86.425,86.352,86.4,71400000.0
2007-12-10 08:20:00,86.405,86.432,86.391,86.419,73600000.0
2007-12-10 08:25:00,86.425,86.495,86.425,86.495,63400000.0
2007-12-10 08:30:00,86.501,86.505,86.39,86.393,64000000.0
2007-12-10 08:35:00,86.4,86.415,86.347,86.388,73000000.0
2007-12-10 08:40:00,86.401,86.411,86.385,86.404,72000000.0
2007-12-10 08:45:00,86.395,86.528,86.38,86.528,68800000.0
2007-12-10 08:50:00,86.575,86.588,86.51,86.559,72400000.0
2007-12-10 08:55:00,86.579,86.653,86.567,86.653,62800000.0
2007-12-10 09:00:00,86.657,86.663,86.634,86.654,67200000.0
2007-12-10 09:05:00,86.664,86.672,86.639,86.649,67200000.0
2007-12-10 09:10:00,86.645,86.645,86.562,86.565,60800000.0
2007-12-10 09:15:00,86.568,86.6,86.565,86.579,62200000.0
2007-12-10 09:20:00,86.596,86.614,86.547,86.589,70400000.0
2007-12-10 09:25:00,86.588,86.591,86.565,86.565,59200000.0
2007-12-10 09:30:00,86.574,86.586,86.541,86.571,64000000.0
2007-12-10 09:35:00,86.55,86.654,86.548,86.624,68800000.0
2007-12-10 09:40:00,86.633,86.653,86.6,86.645,60600000.0
2007-12-10 09:45:00,86.66,86.665,86.627,86.653,60800000.0
2007-12-10 09:50:00,86.649,86.65,86.615,86.65,67200000.0
2007-12-10 09:55:00,86.645,86.645,86.535,86.624,79200000.0
2007-12-10 10:00:00,86.634,86.702,86.574,86.702,61800000.0
2007-12-10 10:05:00,86.712,86.721,86.679,86.7,67600000.0
2007-12-10 10:10:00,86.701,86.701,86.627,86.629,65600000.0
2007-12-10 10:15:00,86.61,86.677,86.607,86.677,59400000.0
2007-12-10 10:20:00,86.675,86.713,86.662,86.713,69200000.0
2007-12-10 10:25:00,86.744,86.752,86.688,86.688,59200000.0
2007-12-10 10:30:00,86.688,86.805,86.688,86.803,65600000.0
2007-12-10 10:35:00,86.81,86.838,86.726,86.808,57000000.0
2007-12-10 10:40:00,86.78,86.789,86.767,86.767,62800000.0
2007-12-10 10:45:00,86.767,86.789,86.743,86.743,62400000.0
2007-12-10 10:50:00,86.714,86.741,86.702,86.739,73600000.0
2007-12-10 10:55:00,86.751,86.822,86.668,86.816,68200000.0
2007-12-10 11:00:00,86.834,86.834,86.678,86.685,69200000.0
2007-12-10 11:05:00,86.693,86.71,86.62,86.683,82000000.0
2007-12-10 11:10:00,86.666,86.689,86.619,86.621,67600000.0
2007-12-10 11:15:00,86.619,86.66,86.586,86.633,65600000.0
2007-12-10 11:20:00,86.633,86.663,86.623,86.644,63400000.0
2007-12-10 11:25:00,86.645,86.66,86.621,86.646,72400000.0
2007-12-10 11:30:00,86.652,86.673,86.571,86.571,67000000.0
2007-12-10 11:35:00,86.574,86.663,86.574,86.599,57600000.0
2007-12-10 11:40:00,86.595,86.681,86.595,86.665,67600000.0
2007-12-10 11:45:00,86.677,86.741,86.675,86.675,67200000.0
2007-12-10 11:50:00,86.643,86.692,86.62,86.691,65400000.0
2007-12-10 11:55:00,86.687,86.726,86.624,86.647,64000000.0
2007-12-10 12:00:00,86.62,86.652,86.618,86.633,65600000.0
2007-12-10 12:05:00,86.644,86.698,86.644,86.683,66600000.0
2007-12-10 12:10:00,86.681,86.702,86.663,86.673,58600000.0
2007-12-10 12:15:00,86.686,86.741,86.632,86.741,70800000.0
2007-12-10 12:20:00,86.743,86.775,86.72,86.728,73600000.0
2007-12-10 12:25:00,86.729,86.75,86.718,86.742,64000000.0
2007-12-10 12:30:00,86.729,86.738,86.702,86.71,70600000.0
2007-12-10 12:35:00,86.734,86.758,86.658,86.753,67000000.0
2007-12-10 12:40:00,86.751,86.796,86.713,86.733,73600000.0
2007-12-10 12:45:00,86.738,86.785,86.737,86.785,68400000.0
2007-12-10 12:50:00,86.801,86.818,86.757,86.771,60800000.0
2007-12-10 12:55:00,86.765,86.774,86.743,86.743,72000000.0
2007-12-10 13:00:00,86.741,86.783,86.738,86.78,67600000.0
2007-12-10 13:05:00,86.775,86.799,86.763,86.786,68800000.0
2007-12-10 13:10:00,86.793,86.815,86.762,86.762,70600000.0
2007-12-10 13:15:00,86.778,86.796,86.764,86.786,71200000.0
2007-12-10 13:20:00,86.771,86.831,86.765,86.831,65400000.0
2007-12-10 13:25:00,86.821,86.845,86.749,86.844,74600000.0
2007-12-10 13:30:00,86.853,86.865,86.788,86.788,66600000.0
2007-12-10 13:35:00,86.787,86.821,86.787,86.821,116800000.0
2007-12-10 13:40:00,86.819,86.857,86.819,86.846,129200000.0
2007-12-10 13:45:00,86.841,86.847,86.791,86.825,87400000.0
2007-12-10 13:50:00,86.819,86.845,86.78,86.817,90600000.0
2007-12-10 13:55:00,86.811,86.817,86.72,86.721,104000000.0
2007-12-10 14:00:00,86.701,86.712,86.646,86.649,119400000.0
2007-12-10 14:05:00,86.66,86.719,86.66,86.719,149600000.0
2007-12-10 14:10:00,86.709,86.731,86.699,86.723,102400000.0
2007-12-10 14:15:00,86.726,86.753,86.699,86.752,96400000.0
2007-12-10 14:20:00,86.752,86.817,86.752,86.767,139600000.0
2007-12-10 14:25:00,86.774,86.793,86.69,86.715,91200000.0
2007-12-10 14:30:00,86.717,86.729,86.691,86.704,140800000.0
2007-12-10 14:35:00,86.714,86.782,86.709,86.764,107600000.0
2007-12-10 14:40:00,86.739,86.819,86.728,86.808,118200000.0
2007-12-10 14:45:00,86.806,86.816,86.76,86.801,89400000.0
2007-12-10 14:50:00,86.801,86.801,86.744,86.752,104000000.0
2007-12-10 14:55:00,86.777,86.799,86.756,86.791,74600000.0
2007-12-10 15:00:00,86.788,86.814,86.781,86.801,90600000.0
2007-12-10 15:05:00,86.797,86.797,86.715,86.715,85800000.0
2007-12-10 15:10:00,86.719,86.875,86.719,86.875,159400000.0
2007-12-10 15:15:00,86.887,86.903,86.832,86.876,120400000.0
2007-12-10 15:20:00,86.904,86.954,86.903,86.938,126400000.0
2007-12-10 15:25:00,86.932,86.955,86.846,86.931,212200000.0
2007-12-10 15:30:00,86.836,86.993,86.808,86.988,258000000.0
2007-12-10 15:35:00,86.988,86.993,86.931,86.931,191400000.0
2007-12-10 15:40:00,86.94,86.97,86.934,86.961,158400000.0
2007-12-10 15:45:00,86.959,86.959,86.916,86.928,98000000.0
2007-12-10 15:50:00,86.921,86.921,86.825,86.834,122400000.0
2007-12-10 15:55:00,86.827,86.862,86.818,86.818,143200000.0
2007-12-10 16:00:00,86.801,86.83,86.78,86.822,224400000.0
2007-12-10 16:05:00,86.821,86.907,86.821,86.889,205600000.0
2007-12-10 16:10:00,86.89,86.905,86.806,86.836,171600000.0
2007-12-10 16:15:00,86.865,86.887,86.797,86.875,174800000.0
2007-12-10 16:20:00,86.872,86.874,86.818,86.818,141600000.0
2007-12-10 16:25:00,86.816,86.83,86.781,86.781,125200000.0
2007-12-10 16:30:00,86.777,86.777,86.699,86.704,159400000.0
2007-12-10 16:35:00,86.698,86.747,86.665,86.672,220600000.0
2007-12-10 16:40:00,86.655,86.705,86.629,86.689,211000000.0
2007-12-10 16:45:00,86.68,86.732,86.662,86.728,230200000.0
2007-12-10 16:50:00,86.73,86.844,86.725,86.814,193800000.0
2007-12-10 16:55:00,86.788,86.903,86.78,86.884,147200000.0
2007-12-10 17:00:00,86.892,86.944,86.889,86.935,209000000.0
2007-12-10 17:05:00,86.941,87.067,86.929,87.06,275800000.0
2007-12-10 17:10:00,87.045,87.053,86.971,86.982,139800000.0
2007-12-10 17:15:00,86.994,87.06,86.963,87.023,157000000.0
2007-12-10 17:20:00,87.013,87.026,86.962,87.0,88800000.0
2007-12-10 17:25:00,87.0,87.0,86.939,86.968,157200000.0
2007-12-10 17:30:00,86.946,87.018,86.94,86.954,257400000.0
2007-12-10 17:35:00,86.975,86.975,86.928,86.943,144000000.0
2007-12-10 17:40:00,86.935,86.995,86.923,86.962,148800000.0
2007-12-10 17:45:00,86.955,86.992,86.952,86.965,234000000.0
2007-12-10 17:50:00,86.961,87.077,86.952,87.077,177600000.0
2007-12-10 17:55:00,87.086,87.121,87.073,87.09,200000000.0
2007-12-10 18:00:00,87.079,87.103,87.031,87.058,178000000.0
2007-12-10 18:05:00,87.059,87.077,86.987,87.013,171600000.0
2007-12-10 18:10:00,87.031,87.127,87.016,87.126,87400000.0
2007-12-10 18:15:00,87.151,87.202,87.125,87.125,207200000.0
2007-12-10 18:20:00,87.124,87.124,86.975,87.043,187000000.0
2007-12-10 18:25:00,87.053,87.148,87.029,87.148,136400000.0
2007-12-10 18:30:00,87.149,87.149,87.08,87.089,169400000.0
2007-12-10 18:35:00,87.087,87.12,87.011,87.12,275400000.0
2007-12-10 18:40:00,87.141,87.163,86.982,86.982,296200000.0
2007-12-10 18:45:00,86.969,86.985,86.947,86.968,92800000.0
2007-12-10 18:50:00,86.961,86.962,86.876,86.931,128800000.0
2007-12-10 18:55:00,86.927,86.934,86.908,86.917,121000000.0
2007-12-10 19:00:00,86.919,86.988,86.914,86.956,109200000.0
2007-12-10 19:05:00,86.946,86.962,86.919,86.936,147600000.0
2007-12-10 19:10:00,86.933,87.04,86.933,86.983,90000000.0
2007-12-10 19:15:00,86.97,87.006,86.953,86.998,86800000.0
2007-12-10 19:20:00,87.01,87.012,86.969,86.985,110800000.0
2007-12-10 19:25:00,86.994,87.023,86.988,87.018,92800000.0
2007-12-10 19:30:00,87.03,87.136,87.03,87.048,60800000.0
2007-12-10 19:35:00,87.056,87.104,87.051,87.104,68800000.0
2007-12-10 19:40:00,87.096,87.112,87.054,87.07,64000000.0
2007-12-10 19:45:00,87.084,87.109,87.07,87.076,91600000.0
2007-12-10 19:50:00,87.071,87.072,87.029,87.048,67600000.0
2007-12-10 19:55:00,87.043,87.043,87.008,87.015,62800000.0
2007-12-10 20:00:00,87.006,87.015,86.913,86.92,92200000.0
2007-12-10 20:05:00,86.95,87.012,86.943,87.009,91200000.0
2007-12-10 20:10:00,87.005,87.046,86.903,86.971,72400000.0
2007-12-10 20:15:00,86.967,87.011,86.966,87.005,99600000.0
2007-12-10 20:20:00,87.003,87.011,86.979,86.983,78400000.0
2007-12-10 20:25:00,86.985,87.004,86.947,86.958,64000000.0
2007-12-10 20:30:00,86.958,86.964,86.921,86.953,70400000.0
2007-12-10 20:35:00,86.956,86.968,86.926,86.945,62800000.0
2007-12-10 20:40:00,86.942,87.009,86.942,86.991,62800000.0
2007-12-10 20:45:00,86.992,87.026,86.987,86.991,68800000.0
2007-12-10 20:50:00,86.994,86.994,86.936,86.959,80400000.0
2007-12-10 20:55:00,86.97,86.979,86.922,86.958,64000000.0
2007-12-10 21:00:00,86.961,86.961,86.918,86.927,73600000.0
2007-12-10 21:05:00,86.921,86.942,86.908,86.938,69600000.0
2007-12-10 21:10:00,86.937,86.948,86.919,86.932,67200000.0
2007-12-10 21:15:00,86.942,86.956,86.927,86.946,63400000.0
2007-12-10 21:20:00,86.928,86.968,86.928,86.952,69200000.0
2007-12-10 21:25:00,86.96,86.96,86.918,86.933,102400000.0
2007-12-10 21:30:00,86.936,86.981,86.93,86.972,72000000.0
2007-12-10 21:35:00,86.977,87.008,86.893,86.999,66600000.0
2007-12-10 21:40:00,87.002,87.009,86.911,87.001,64400000.0
2007-12-10 21:45:00,87.007,87.034,86.991,87.011,90000000.0
2007-12-10 21:50:00,87.024,87.05,87.002,87.019,64000000.0
2007-12-10 21:55:00,87.01,87.022,86.993,87.017,73000000.0
2007-12-10 22:00:00,87.018,87.019,86.99,87.004,73400000.0
2007-12-10 22:05:00,86.999,87.015,86.982,87.005,68600000.0
2007-12-10 22:10:00,87.0,87.033,86.98,87.033,62400000.0
2007-12-10 22:15:00,87.013,87.026,86.935,87.019,54400000.0
2007-12-10 22:20:00,87.007,87.053,86.989,87.023,60200000.0
2007-12-10 22:25:00,87.01,87.02,86.984,86.994,67200000.0
2007-12-10 22:30:00,87.0,87.01,86.964,87.01,64400000.0
2007-12-10 22:35:00,86.991,87.019,86.991,87.019,85800000.0
2007-12-10 22:40:00,87.034,87.077,87.025,87.077,75200000.0
2007-12-10 22:45:00,87.085,87.122,87.066,87.112,68000000.0
2007-12-10 22:50:00,87.105,87.186,87.089,87.186,57600000.0
2007-12-10 22:55:00,87.193,87.216,87.152,87.152,80600000.0
2007-12-10 23:00:00,87.177,87.206,87.133,87.178,75600000.0
2007-12-10 23:05:00,87.17,87.186,87.16,87.16,92200000.0
2007-12-10 23:10:00,87.162,87.167,87.112,87.142,63800000.0
2007-12-10 23:15:00,87.147,87.17,87.102,87.159,56000000.0
2007-12-10 23:20:00,87.161,87.225,87.153,87.208,65600000.0
2007-12-10 23:25:00,87.21,87.238,87.155,87.22,68800000.0
2007-12-10 23:30:00,87.236,87.284,87.233,87.246,75200000.0
2007-12-10 23:35:00,87.236,87.285,87.222,87.275,63200000.0
2007-12-10 23:40:00,87.273,87.299,87.25,87.295,95800000.0
2007-12-10 23:45:00,87.291,87.291,87.241,87.268,65600000.0
2007-12-10 23:50:00,87.264,87.266,87.22,87.243,61200000.0
2007-12-10 23:55:00,87.251,87.253,87.144,87.223,64000000.0
2007-12-11 00:00:00,87.218,87.244,87.199,87.237,63400000.0
2007-12-11 00:05:00,87.228,87.24,87.195,87.203,41600000.0
2007-12-11 00:10:00,87.202,87.247,87.193,87.235,56400000.0
2007-12-11 00:15:00,87.333,87.434,87.333,87.429,54400000.0
2007-12-11 00:20:00,87.427,87.435,87.363,87.382,67200000.0
2007-12-11 00:25:00,87.382,87.399,87.332,87.332,72000000.0
2007-12-11 00:30:00,87.316,87.35,87.311,87.322,68200000.0
2007-12-11 00:35:00,87.319,87.367,87.315,87.367,56400000.0
2007-12-11 00:40:00,87.369,87.379,87.34,87.364,65600000.0
2007-12-11 00:45:00,87.364,87.406,87.358,87.362,54400000.0
2007-12-11 00:50:00,87.372,87.372,87.308,87.323,59200000.0
2007-12-11 00:55:00,87.327,87.376,87.327,87.374,53200000.0
2007-12-11 01:00:00,87.37,87.382,87.286,87.317,60200000.0
2007-12-11 01:05:00,87.33,87.334,87.248,87.333,62400000.0
2007-12-11 01:10:00,87.347,87.396,87.33,87.381,67200000.0
2007-12-11 01:15:00,87.386,87.399,87.361,87.366,65600000.0
2007-12-11 01:20:00,87.353,87.379,87.353,87.359,60200000.0
2007-12-11 01:25:00,87.34,87.403,87.32,87.394,58600000.0
2007-12-11 01:30:00,87.394,87.429,87.382,87.429,64400000.0
2007-12-11 01:35:00,87.427,87.436,87.358,87.417,60600000.0
2007-12-11 01:40:00,87.408,87.41,87.354,87.357,55400000.0
2007-12-11 01:45:00,87.365,87.424,87.359,87.421,60800000.0
2007-12-11 01:50:00,87.417,87.435,87.371,87.379,66600000.0
2007-12-11 01:55:00,87.386,87.402,87.367,87.372,54400000.0
2007-12-11 02:00:00,87.37,87.397,87.361,87.382,59600000.0
2007-12-11 02:05:00,87.4,87.479,87.39,87.474,52800000.0
2007-12-11 02:10:00,87.469,87.501,87.456,87.473,53200000.0
2007-12-11 02:15:00,87.473,87.473,87.41,87.435,53600000.0
2007-12-11 02:20:00,87.429,87.475,87.425,87.451,46800000.0
2007-12-11 02:25:00,87.455,87.461,87.37,87.408,48400000.0
2007-12-11 02:30:00,87.405,87.41,87.389,87.393,51600000.0
2007-12-11 02:35:00,87.394,87.427,87.388,87.407,64000000.0
2007-12-11 02:40:00,87.395,87.43,87.395,87.419,42000000.0
2007-12-11 02:45:00,87.418,87.434,87.402,87.411,57600000.0
2007-12-11 02:50:00,87.399,87.429,87.378,87.42,36800000.0
2007-12-11 02:55:00,87.433,87.45,87.413,87.441,41600000.0
2007-12-11 03:00:00,87.453,87.481,87.411,87.411,41600000.0
2007-12-11 03:05:00,87.411,87.509,87.404,87.508,53800000.0
2007-12-11 03:10:00,87.5,87.506,87.451,87.467,48000000.0
2007-12-11 03:15:00,87.465,87.469,87.402,87.458,60800000.0
2007-12-11 03:20:00,87.45,87.485,87.439,87.477,68800000.0
2007-12-11 03:25:00,87.475,87.581,87.471,87.577,67200000.0
2007-12-11 03:30:00,87.579,87.585,87.559,87.583,52800000.0
2007-12-11 03:35:00,87.569,87.58,87.496,87.554,60200000.0
2007-12-11 03:40:00,87.522,87.524,87.485,87.523,44800000.0
2007-12-11 03:45:00,87.532,87.537,87.471,87.48,52200000.0
2007-12-11 03:50:00,87.451,87.518,87.414,87.466,51600000.0
2007-12-11 03:55:00,87.469,87.485,87.44,87.484,52800000.0
2007-12-11 04:00:00,87.486,87.5,87.454,87.454,56000000.0
2007-12-11 04:05:00,87.462,87.465,87.374,87.389,64000000.0
2007-12-11 04:10:00,87.393,87.405,87.333,87.378,51600000.0
2007-12-11 04:15:00,87.391,87.391,87.362,87.389,64000000.0
2007-12-11 04:20:00,87.392,87.462,87.303,87.458,64000000.0
2007-12-11 04:25:00,87.455,87.46,87.427,87.445,62400000.0
2007-12-11 04:30:00,87.436,87.492,87.396,87.492,67600000.0
2007-12-11 04:35:00,87.5,87.525,87.477,87.522,58600000.0
2007-12-11 04:40:00,87.534,87.619,87.534,87.58,36800000.0
2007-12-11 04:45:00,87.566,87.566,87.534,87.55,70400000.0
2007-12-11 04:50:00,87.544,87.552,87.516,87.524,52800000.0
2007-12-11 04:55:00,87.525,87.541,87.496,87.499,48400000.0
2007-12-11 05:00:00,87.489,87.515,87.396,87.493,51200000.0
2007-12-11 05:05:00,87.5,87.503,87.449,87.453,62400000.0
2007-12-11 05:10:00,87.457,87.469,87.418,87.469,59200000.0
2007-12-11 05:15:00,87.464,87.471,87.442,87.462,58000000.0
2007-12-11 05:20:00,87.476,87.497,87.468,87.468,61800000.0
2007-12-11 05:25:00,87.473,87.495,87.463,87.493,55400000.0
2007-12-11 05:30:00,87.503,87.513,87.474,87.491,68800000.0
2007-12-11 05:35:00,87.487,87.49,87.469,87.474,59200000.0
2007-12-11 05:40:00,87.473,87.51,87.468,87.51,53800000.0
2007-12-11 05:45:00,87.509,87.515,87.487,87.503,60800000.0
2007-12-11 05:50:00,87.512,87.515,87.429,87.429,64000000.0
2007-12-11 05:55:00,87.389,87.463,87.291,87.421,59200000.0
2007-12-11 06:00:00,87.435,87.468,87.433,87.456,56800000.0
2007-12-11 06:05:00,87.454,87.465,87.405,87.445,61800000.0
2007-12-11 06:10:00,87.437,87.458,87.428,87.447,49600000.0
2007-12-11 06:15:00,87.461,87.471,87.428,87.451,51200000.0
2007-12-11 06:20:00,87.467,87.471,87.439,87.447,70800000.0
2007-12-11 06:25:00,87.456,87.457,87.38,87.397,52200000.0
2007-12-11 06:30:00,87.384,87.455,87.384,87.451,41600000.0
2007-12-11 06:35:00,87.445,87.45,87.432,87.432,64200000.0
2007-12-11 06:40:00,87.443,87.459,87.425,87.427,68200000.0
2007-12-11 06:45:00,87.431,87.484,87.422,87.449,61800000.0
2007-12-11 06:50:00,87.428,87.47,87.428,87.464,70400000.0
2007-12-11 06:55:00,87.469,87.489,87.458,87.488,52800000.0
2007-12-11 07:00:00,87.486,87.527,87.486,87.518,62400000.0
2007-12-11 07:05:00,87.522,87.54,87.498,87.499,51600000.0
2007-12-11 07:10:00,87.493,87.493,87.405,87.463,60800000.0
2007-12-11 07:15:00,87.454,87.468,87.425,87.449,52200000.0
2007-12-11 07:20:00,87.44,87.443,87.413,87.438,66600000.0
2007-12-11 07:25:00,87.447,87.455,87.433,87.445,76800000.0
2007-12-11 07:30:00,87.425,87.462,87.425,87.437,62400000.0
2007-12-11 07:35:00,87.428,87.465,87.403,87.465,61800000.0
2007-12-11 07:40:00,87.463,87.463,87.438,87.456,61200000.0
2007-12-11 07:45:00,87.452,87.456,87.438,87.445,69200000.0
2007-12-11 07:50:00,87.446,87.446,87.406,87.434,66600000.0
2007-12-11 07:55:00,87.431,87.433,87.398,87.415,64400000.0
2007-12-11 08:00:00,87.418,87.422,87.381,87.395,65600000.0
2007-12-11 08:05:00,87.393,87.418,87.392,87.417,54400000.0
2007-12-11 08:10:00,87.394,87.458,87.394,87.434,63400000.0
2007-12-11 08:15:00,87.444,87.444,87.407,87.411,72000000.0
2007-12-11 08:20:00,87.42,87.452,87.405,87.423,73000000.0
2007-12-11 08:25:00,87.429,87.437,87.402,87.431,64000000.0
2007-12-11 08:30:00,87.424,87.433,87.415,87.42,64000000.0
2007-12-11 08:35:00,87.42,87.426,87.405,87.418,73600000.0
2007-12-11 08:40:00,87.417,87.448,87.411,87.443,72000000.0
2007-12-11 08:45:00,87.453,87.467,87.438,87.467,68800000.0
2007-12-11 08:50:00,87.456,87.477,87.44,87.469,72000000.0
2007-12-11 08:55:00,87.472,87.515,87.471,87.511,59200000.0
2007-12-11 09:00:00,87.503,87.519,87.461,87.461,67200000.0
2007-12-11 09:05:00,87.447,87.458,87.41,87.436,67600000.0
2007-12-11 09:10:00,87.437,87.484,87.388,87.479,60800000.0
2007-12-11 09:15:00,87.471,87.518,87.455,87.488,62400000.0
2007-12-11 09:20:00,87.476,87.491,87.446,87.467,70800000.0
2007-12-11 09:25:00,87.475,87.516,87.467,87.483,59600000.0
2007-12-11 09:30:00,87.498,87.515,87.479,87.508,63400000.0
2007-12-11 09:35:00,87.495,87.548,87.483,87.525,68800000.0
2007-12-11 09:40:00,87.515,87.516,87.481,87.494,60200000.0
2007-12-11 09:45:00,87.482,87.544,87.417,87.521,60800000.0
2007-12-11 09:50:00,87.52,87.548,87.51,87.51,66600000.0
2007-12-11 09:55:00,87.491,87.542,87.438,87.516,77800000.0
2007-12-11 10:00:00,87.5,87.548,87.441,87.548,63200000.0
2007-12-11 10:05:00,87.567,87.573,87.499,87.535,67200000.0
2007-12-11 10:10:00,87.532,87.622,87.522,87.575,65600000.0
2007-12-11 10:15:00,87.582,87.586,87.555,87.574,59200000.0
2007-12-11 10:20:00,87.566,87.583,87.559,87.573,68800000.0
2007-12-11 10:25:00,87.583,87.633,87.574,87.574,59200000.0
2007-12-11 10:30:00,87.549,87.587,87.544,87.587,65600000.0
2007-12-11 10:35:00,87.596,87.675,87.559,87.657,57000000.0
2007-12-11 10:40:00,87.654,87.7,87.598,87.659,63800000.0
2007-12-11 10:45:00,87.658,87.693,87.654,87.693,62400000.0
2007-12-11 10:50:00,87.698,87.781,87.698,87.781,73600000.0
2007-12-11 10:55:00,87.781,87.782,87.6,87.609,68800000.0
2007-12-11 11:00:00,87.604,87.674,87.588,87.646,68800000.0
2007-12-11 11:05:00,87.655,87.679,87.549,87.628,81600000.0
2007-12-11 11:10:00,87.616,87.621,87.491,87.522,67200000.0
2007-12-11 11:15:00,87.518,87.617,87.518,87.609,65600000.0
2007-12-11 11:20:00,87.617,87.627,87.593,87.609,64000000.0
2007-12-11 11:25:00,87.601,87.619,87.587,87.599,71400000.0
2007-12-11 11:30:00,87.595,87.644,87.594,87.642,68600000.0
2007-12-11 11:35:00,87.659,87.674,87.621,87.643,57600000.0
2007-12-11 11:40:00,87.639,87.674,87.575,87.579,67200000.0
2007-12-11 11:45:00,87.59,87.627,87.577,87.617,67200000.0
2007-12-11 11:50:00,87.618,87.631,87.589,87.608,65600000.0
2007-12-11 11:55:00,87.63,87.807,87.596,87.807,64400000.0
2007-12-11 12:00:00,87.796,87.801,87.702,87.731,66000000.0
2007-12-11 12:05:00,87.721,87.739,87.691,87.726,67600000.0
2007-12-11 12:10:00,87.723,87.731,87.67,87.676,59200000.0
2007-12-11 12:15:00,87.673,87.72,87.647,87.701,72000000.0
2007-12-11 12:20:00,87.698,87.744,87.679,87.744,73000000.0
2007-12-11 12:25:00,87.737,87.764,87.726,87.751,64000000.0
2007-12-11 12:30:00,87.729,87.755,87.724,87.754,70400000.0
2007-12-11 12:35:00,87.75,87.769,87.676,87.757,67600000.0
2007-12-11 12:40:00,87.756,87.783,87.732,87.758,73600000.0
2007-12-11 12:45:00,87.761,87.773,87.745,87.766,68600000.0
2007-12-11 12:50:00,87.778,87.785,87.751,87.77,60800000.0
2007-12-11 12:55:00,87.778,87.795,87.764,87.786,71000000.0
2007-12-11 13:00:00,87.784,87.784,87.74,87.749,67200000.0
2007-12-11 13:05:00,87.751,87.769,87.709,87.738,68800000.0
2007-12-11 13:10:00,87.713,87.762,87.679,87.726,70400000.0
2007-12-11 13:15:00,87.692,87.703,87.55,87.575,70400000.0
2007-12-11 13:20:00,87.576,87.649,87.576,87.649,65600000.0
2007-12-11 13:25:00,87.664,87.688,87.546,87.686,74000000.0
2007-12-11 13:30:00,87.686,87.689,87.649,87.649,67600000.0
2007-12-11 13:35:00,87.651,87.66,87.629,87.646,116800000.0
2007-12-11 13:40:00,87.662,87.662,87.593,87.593,128400000.0
2007-12-11 13:45:00,87.587,87.592,87.532,87.563,88000000.0
2007-12-11 13:50:00,87.565,87.589,87.528,87.538,91200000.0
2007-12-11 13:55:00,87.544,87.581,87.544,87.555,104400000.0
2007-12-11 14:00:00,87.563,87.573,87.547,87.554,120400000.0
2007-12-11 14:05:00,87.563,87.574,87.465,87.467,150600000.0
2007-12-11 14:10:00,87.454,87.461,87.347,87.375,102800000.0
2007-12-11 14:15:00,87.377,87.386,87.333,87.34,96000000.0
2007-12-11 14:20:00,87.346,87.391,87.334,87.388,139600000.0
2007-12-11 14:25:00,87.391,87.399,87.352,87.389,91000000.0
2007-12-11 14:30:00,87.385,87.403,87.366,87.393,141200000.0
2007-12-11 14:35:00,87.401,87.424,87.379,87.413,107600000.0
2007-12-11 14:40:00,87.426,87.654,87.426,87.654,120400000.0
2007-12-11 14:45:00,87.687,87.71,87.624,87.624,89400000.0
2007-12-11 14:50:00,87.613,87.732,87.613,87.732,104000000.0
2007-12-11 14:55:00,87.72,87.72,87.682,87.685,75200000.0
2007-12-11 15:00:00,87.687,87.708,87.651,87.656,91600000.0
2007-12-11 15:05:00,87.653,87.712,87.635,87.678,86400000.0
2007-12-11 15:10:00,87.667,87.761,87.657,87.755,160400000.0
2007-12-11 15:15:00,87.758,87.804,87.758,87.799,120000000.0
2007-12-11 15:20:00,87.807,87.867,87.807,87.827,125200000.0
2007-12-11 15:25:00,87.803,87.824,87.715,87.802,212000000.0
2007-12-11 15:30:00,87.688,87.824,87.649,87.793,258200000.0
2007-12-11 15:35:00,87.804,87.805,87.748,87.774,192800000.0
2007-12-11 15:40:00,87.781,87.791,87.763,87.774,158000000.0
2007-12-11 15:45:00,87.77,87.778,87.744,87.773,98600000.0
2007-12-11 15:50:00,87.776,87.791,87.763,87.781,119200000.0
2007-12-11 15:55:00,87.784,87.815,87.771,87.81,144600000.0
2007-12-11 16:00:00,87.793,87.793,87.76,87.76,224000000.0
2007-12-11 16:05:00,87.759,87.761,87.679,87.679,205200000.0
2007-12-11 16:10:00,87.68,87.694,87.663,87.68,172800000.0
2007-12-11 16:15:00,87.677,87.697,87.675,87.689,175400000.0
2007-12-11 16:20:00,87.677,87.686,87.651,87.663,140200000.0
2007-12-11 16:25:00,87.664,87.676,87.607,87.649,123600000.0
2007-12-11 16:30:00,87.651,87.666,87.643,87.663,160000000.0
2007-12-11 16:35:00,87.662,87.671,87.547,87.547,220600000.0
2007-12-11 16:40:00,87.536,87.61,87.526,87.609,212200000.0
2007-12-11 16:45:00,87.598,87.607,87.546,87.571,231600000.0
2007-12-11 16:50:00,87.571,87.667,87.563,87.627,194400000.0
2007-12-11 16:55:00,87.627,87.637,87.548,87.556,147600000.0
2007-12-11 17:00:00,87.545,87.628,87.544,87.603,209800000.0
2007-12-11 17:05:00,87.62,87.632,87.585,87.609,277400000.0
2007-12-11 17:10:00,87.618,87.624,87.559,87.573,140600000.0
2007-12-11 17:15:00,87.565,87.572,87.491,87.491,156200000.0
2007-12-11 17:20:00,87.483,87.484,87.387,87.432,88000000.0
2007-12-11 17:25:00,87.448,87.501,87.43,87.43,158400000.0
2007-12-11 17:30:00,87.425,87.479,87.424,87.451,258600000.0
2007-12-11 17:35:00,87.465,87.481,87.451,87.466,146400000.0
2007-12-11 17:40:00,87.463,87.463,87.404,87.426,149200000.0
2007-12-11 17:45:00,87.427,87.449,87.34,87.34,234000000.0
2007-12-11 17:50:00,87.331,87.402,87.316,87.374,177600000.0
2007-12-11 17:55:00,87.377,87.432,87.356,87.356,201600000.0
2007-12-11 18:00:00,87.337,87.386,87.337,87.382,179200000.0
2007-12-11 18:05:00,87.377,87.377,87.292,87.317,173600000.0
2007-12-11 18:10:00,87.351,87.443,87.348,87.435,86800000.0
2007-12-11 18:15:00,87.426,87.432,87.41,87.412,204600000.0
2007-12-11 18:20:00,87.409,87.43,87.351,87.366,189600000.0
2007-12-11 18:25:00,87.362,87.402,87.35,87.402,134800000.0
2007-12-11 18:30:00,87.413,87.428,87.366,87.37,168600000.0
2007-12-11 18:35:00,87.353,87.378,87.342,87.352,274400000.0
2007-12-11 18:40:00,87.35,87.373,87.338,87.351,295600000.0
2007-12-11 18:45:00,87.357,87.385,87.342,87.385,92800000.0
2007-12-11 18:50:00,87.388,87.491,87.381,87.491,126600000.0
2007-12-11 18:55:00,87.497,87.497,87.447,87.454,122000000.0
2007-12-11 19:00:00,87.445,87.449,87.416,87.43,108800000.0
2007-12-11 19:05:00,87.409,87.454,87.401,87.452,148800000.0
2007-12-11 19:10:00,87.467,87.473,87.425,87.429,97400000.0
2007-12-11 19:15:00,87.421,87.437,87.39,87.427,86800000.0
2007-12-11 19:20:00,87.447,87.449,87.42,87.445,110400000.0
2007-12-11 19:25:00,87.466,87.466,87.434,87.448,91600000.0
2007-12-11 19:30:00,87.461,87.481,87.452,87.457,60800000.0
2007-12-11 19:35:00,87.458,87.479,87.38,87.479,68800000.0
2007-12-11 19:40:00,87.484,87.509,87.461,87.49,64000000.0
2007-12-11 19:45:00,87.473,87.495,87.45,87.464,91200000.0
2007-12-11 19:50:00,87.462,87.47,87.418,87.454,67600000.0
2007-12-11 19:55:00,87.45,87.45,87.382,87.42,64000000.0
2007-12-11 20:00:00,87.425,87.426,87.373,87.383,93200000.0
2007-12-11 20:05:00,87.376,87.45,87.358,87.372,90000000.0
2007-12-11 20:10:00,87.372,87.38,87.291,87.353,76800000.0
2007-12-11 20:15:00,87.343,87.389,87.331,87.389,99600000.0
2007-12-11 20:20:00,87.372,87.432,87.372,87.397,78800000.0
2007-12-11 20:25:00,87.418,87.431,87.393,87.393,63400000.0
2007-12-11 20:30:00,87.397,87.416,87.385,87.407,69800000.0
2007-12-11 20:35:00,87.412,87.461,87.387,87.459,62800000.0
2007-12-11 20:40:00,87.438,87.48,87.398,87.403,62800000.0
2007-12-11 20:45:00,87.406,87.467,87.404,87.436,68800000.0
2007-12-11 20:50:00,87.44,87.44,87.393,87.402,77800000.0
2007-12-11 20:55:00,87.406,87.438,87.397,87.435,64400000.0
2007-12-11 21:00:00,87.448,87.541,87.445,87.512,73000000.0
2007-12-11 21:05:00,87.52,87.577,87.52,87.567,68200000.0
2007-12-11 21:10:00,87.56,87.581,87.484,87.484,67200000.0
2007-12-11 21:15:00,87.478,87.478,86.866,87.033,70600000.0
2007-12-11 21:20:00,87.072,87.107,85.828,85.978,68200000.0
2007-12-11 21:25:00,86.057,86.391,86.031,86.331,102800000.0
2007-12-11 21:30:00,86.34,86.34,86.189,86.306,72000000.0
2007-12-11 21:35:00,86.316,86.316,85.813,85.951,66600000.0
2007-12-11 21:40:00,85.97,85.994,85.647,85.707,64000000.0
2007-12-11 21:45:00,85.736,85.951,85.736,85.948,90000000.0
2007-12-11 21:50:00,85.966,86.112,85.946,86.112,64000000.0
2007-12-11 21:55:00,86.1,86.204,86.005,86.034,73600000.0
2007-12-11 22:00:00,85.995,85.995,85.705,85.853,73600000.0
2007-12-11 22:05:00,85.827,85.838,85.783,85.8,68800000.0
2007-12-11 22:10:00,85.791,85.805,85.722,85.741,62400000.0
2007-12-11 22:15:00,85.725,85.783,85.659,85.662,58000000.0
2007-12-11 22:20:00,85.643,85.646,85.335,85.369,60800000.0
2007-12-11 22:25:00,85.385,85.606,85.382,85.583,67200000.0
2007-12-11 22:30:00,85.618,85.723,85.618,85.654,65000000.0
2007-12-11 22:35:00,85.651,85.682,85.595,85.595,86600000.0
2007-12-11 22:40:00,85.57,85.665,85.555,85.617,74600000.0
2007-12-11 22:45:00,85.609,85.609,85.403,85.405,68800000.0
2007-12-11 22:50:00,85.4,85.483,85.4,85.483,57600000.0
2007-12-11 22:55:00,85.474,85.475,85.392,85.449,80000000.0
2007-12-11 23:00:00,85.458,85.463,85.428,85.43,76800000.0
2007-12-11 23:05:00,85.422,85.428,85.279,85.285,93600000.0
2007-12-11 23:10:00,85.276,85.454,85.266,85.447,63400000.0
2007-12-11 23:15:00,85.43,85.451,85.377,85.377,58600000.0
2007-12-11 23:20:00,85.396,85.444,85.363,85.444,65000000.0
2007-12-11 23:25:00,85.45,85.544,85.45,85.536,68600000.0
2007-12-11 23:30:00,85.537,85.57,85.535,85.57,76400000.0
2007-12-11 23:35:00,85.56,85.567,85.53,85.534,64400000.0
2007-12-11 23:40:00,85.522,85.522,85.477,85.491,95600000.0
2007-12-11 23:45:00,85.464,85.464,85.414,85.44,65600000.0
2007-12-11 23:50:00,85.44,85.53,85.44,85.518,60200000.0
2007-12-11 23:55:00,85.496,85.527,85.424,85.494,64000000.0
2007-12-12 00:00:00,85.496,85.496,85.435,85.49,64400000.0
2007-12-12 00:05:00,85.503,85.537,85.473,85.527,48000000.0
2007-12-12 00:10:00,85.557,85.636,85.557,85.624,61800000.0
2007-12-12 00:15:00,85.634,85.665,85.605,85.659,63400000.0
2007-12-12 00:20:00,85.628,85.666,85.619,85.646,70400000.0
2007-12-12 00:25:00,85.65,85.684,85.646,85.668,80000000.0
2007-12-12 00:30:00,85.671,85.721,85.664,85.67,64400000.0
2007-12-12 00:35:00,85.679,85.703,85.679,85.699,52800000.0
2007-12-12 00:40:00,85.703,85.716,85.691,85.71,67200000.0
2007-12-12 00:45:00,85.716,85.783,85.712,85.739,60800000.0
2007-12-12 00:50:00,85.743,85.748,85.645,85.645,62400000.0
2007-12-12 00:55:00,85.644,85.7,85.644,85.698,53200000.0
2007-12-12 01:00:00,85.705,85.781,85.693,85.767,64000000.0
2007-12-12 01:05:00,85.795,85.816,85.744,85.811,65000000.0
2007-12-12 01:10:00,85.794,85.966,85.794,85.942,67000000.0
2007-12-12 01:15:00,85.943,85.943,85.815,85.815,65400000.0
2007-12-12 01:20:00,85.806,85.877,85.802,85.877,61200000.0
2007-12-12 01:25:00,85.881,85.948,85.871,85.932,59000000.0
2007-12-12 01:30:00,85.949,85.949,85.874,85.928,60200000.0
2007-12-12 01:35:00,85.914,86.001,85.914,85.994,57600000.0
2007-12-12 01:40:00,86.003,86.096,85.976,86.096,59600000.0
2007-12-12 01:45:00,86.111,86.158,86.006,86.011,57600000.0
2007-12-12 01:50:00,86.018,86.051,85.973,86.051,68200000.0
2007-12-12 01:55:00,86.056,86.137,86.056,86.118,54800000.0
2007-12-12 02:00:00,86.151,86.176,86.11,86.159,52800000.0
2007-12-12 02:05:00,86.161,86.161,86.074,86.079,56000000.0
2007-12-12 02:10:00,86.055,86.119,86.055,86.099,48000000.0
2007-12-12 02:15:00,86.094,86.15,86.094,86.148,48200000.0
2007-12-12 02:20:00,86.169,86.217,86.152,86.217,57600000.0
2007-12-12 02:25:00,86.266,86.426,86.266,86.426,52200000.0
2007-12-12 02:30:00,86.419,86.419,86.343,86.36,48000000.0
2007-12-12 02:35:00,86.37,86.417,86.369,86.414,62400000.0
2007-12-12 02:40:00,86.384,86.449,86.384,86.422,48400000.0
2007-12-12 02:45:00,86.419,86.425,86.351,86.354,69000000.0
2007-12-12 02:50:00,86.338,86.338,86.266,86.294,53200000.0
2007-12-12 02:55:00,86.294,86.294,86.252,86.273,40000000.0
2007-12-12 03:00:00,86.264,86.266,86.2,86.202,60400000.0
2007-12-12 03:05:00,86.207,86.234,86.193,86.231,61800000.0
2007-12-12 03:10:00,86.228,86.249,86.218,86.218,52800000.0
2007-12-12 03:15:00,86.231,86.25,86.224,86.232,48400000.0
2007-12-12 03:20:00,86.226,86.234,86.211,86.233,50000000.0
2007-12-12 03:25:00,86.238,86.318,86.238,86.318,65600000.0
2007-12-12 03:30:00,86.323,86.346,86.319,86.342,53800000.0
2007-12-12 03:35:00,86.341,86.341,86.228,86.282,71400000.0
2007-12-12 03:40:00,86.296,86.323,86.288,86.289,57000000.0
2007-12-12 03:45:00,86.284,86.322,86.264,86.322,52800000.0
2007-12-12 03:50:00,86.312,86.322,86.286,86.286,50000000.0
2007-12-12 03:55:00,86.282,86.289,86.259,86.273,57600000.0
2007-12-12 04:00:00,86.271,86.325,86.26,86.267,61800000.0
2007-12-12 04:05:00,86.264,86.28,86.176,86.267,57600000.0
2007-12-12 04:10:00,86.253,86.253,86.202,86.232,51200000.0
2007-12-12 04:15:00,86.221,86.236,86.204,86.224,64400000.0
2007-12-12 04:20:00,86.22,86.22,86.124,86.193,64000000.0
2007-12-12 04:25:00,86.192,86.216,86.19,86.212,68000000.0
2007-12-12 04:30:00,86.205,86.27,86.174,86.27,66600000.0
2007-12-12 04:35:00,86.273,86.306,86.265,86.287,54800000.0
2007-12-12 04:40:00,86.265,86.334,86.265,86.327,46400000.0
2007-12-12 04:45:00,86.329,86.35,86.289,86.32,70800000.0
2007-12-12 04:50:00,86.321,86.333,86.297,86.299,56400000.0
2007-12-12 04:55:00,86.314,86.314,86.261,86.261,44200000.0
2007-12-12 05:00:00,86.246,86.266,86.225,86.253,43200000.0
2007-12-12 05:05:00,86.256,86.29,86.25,86.286,62400000.0
2007-12-12 05:10:00,86.289,86.3,86.269,86.3,65000000.0
2007-12-12 05:15:00,86.32,86.32,86.28,86.28,66600000.0
2007-12-12 05:20:00,86.298,86.327,86.297,86.305,66000000.0
2007-12-12 05:25:00,86.326,86.38,86.326,86.379,59200000.0
2007-12-12 05:30:00,86.428,86.435,86.35,86.365,68800000.0
2007-12-12 05:35:00,86.355,86.355,86.316,86.334,60200000.0
2007-12-12 05:40:00,86.335,86.34,86.207,86.287,62200000.0
2007-12-12 05:45:00,86.299,86.304,86.288,86.304,57400000.0
2007-12-12 05:50:00,86.305,86.308,86.285,86.308,62800000.0
2007-12-12 05:55:00,86.249,86.314,86.191,86.265,53800000.0
2007-12-12 06:00:00,86.273,86.298,86.265,86.298,56000000.0
2007-12-12 06:05:00,86.306,86.339,86.306,86.312,60800000.0
2007-12-12 06:10:00,86.332,86.422,86.331,86.393,51200000.0
2007-12-12 06:15:00,86.379,86.424,86.379,86.412,62800000.0
2007-12-12 06:20:00,86.411,86.411,86.307,86.307,70400000.0
2007-12-12 06:25:00,86.307,86.314,86.277,86.29,43200000.0
2007-12-12 06:30:00,86.273,86.273,86.233,86.242,45800000.0
2007-12-12 06:35:00,86.257,86.297,86.243,86.284,64000000.0
2007-12-12 06:40:00,86.318,86.338,86.292,86.338,67600000.0
2007-12-12 06:45:00,86.352,86.382,86.341,86.382,68000000.0
2007-12-12 06:50:00,86.368,86.446,86.359,86.433,68800000.0
2007-12-12 06:55:00,86.439,86.542,86.425,86.542,57600000.0
2007-12-12 07:00:00,86.54,86.577,86.513,86.573,76800000.0
2007-12-12 07:05:00,86.589,86.688,86.578,86.602,51200000.0
2007-12-12 07:10:00,86.607,86.723,86.595,86.701,60200000.0
2007-12-12 07:15:00,86.684,86.757,86.684,86.757,59200000.0
2007-12-12 07:20:00,86.78,86.815,86.772,86.799,69800000.0
2007-12-12 07:25:00,86.824,87.004,86.81,86.992,76800000.0
2007-12-12 07:30:00,87.025,87.096,86.936,86.936,67200000.0
2007-12-12 07:35:00,86.938,86.976,86.89,86.976,61800000.0
2007-12-12 07:40:00,86.975,87.142,86.961,87.09,60600000.0
2007-12-12 07:45:00,87.052,87.074,87.037,87.062,68800000.0
2007-12-12 07:50:00,87.095,87.205,87.093,87.177,62400000.0
2007-12-12 07:55:00,87.183,87.203,87.135,87.135,63400000.0
2007-12-12 08:00:00,87.117,87.117,87.05,87.084,65600000.0
2007-12-12 08:05:00,87.083,87.128,87.083,87.128,57600000.0
2007-12-12 08:10:00,87.149,87.198,87.094,87.094,64000000.0
2007-12-12 08:15:00,87.113,87.114,86.98,86.98,71400000.0
2007-12-12 08:20:00,86.96,86.997,86.946,86.946,72400000.0
2007-12-12 08:25:00,86.946,87.009,86.927,87.009,64000000.0
2007-12-12 08:30:00,87.016,87.063,87.0,87.053,64000000.0
2007-12-12 08:35:00,87.057,87.057,87.006,87.023,73600000.0
2007-12-12 08:40:00,86.994,87.016,86.982,87.001,72000000.0
2007-12-12 08:45:00,87.004,87.059,87.004,87.019,68200000.0
2007-12-12 08:50:00,87.011,87.017,86.964,86.99,71400000.0
2007-12-12 08:55:00,87.0,87.008,86.97,87.002,68800000.0
2007-12-12 09:00:00,87.025,87.031,86.978,87.021,66600000.0
2007-12-12 09:05:00,87.021,87.103,87.007,87.097,67600000.0
2007-12-12 09:10:00,87.101,87.197,87.101,87.165,60200000.0
2007-12-12 09:15:00,87.161,87.214,87.08,87.083,62800000.0
2007-12-12 09:20:00,87.082,87.129,87.053,87.077,70400000.0
2007-12-12 09:25:00,87.08,87.08,87.029,87.029,58600000.0
2007-12-12 09:30:00,87.021,87.068,86.97,87.068,64000000.0
2007-12-12 09:35:00,87.062,87.168,87.059,87.147,69200000.0
2007-12-12 09:40:00,87.159,87.178,87.146,87.158,60200000.0
2007-12-12 09:45:00,87.17,87.18,87.14,87.18,61600000.0
2007-12-12 09:50:00,87.189,87.325,87.189,87.325,66600000.0
2007-12-12 09:55:00,87.317,87.328,87.187,87.265,78800000.0
2007-12-12 10:00:00,87.26,87.317,87.16,87.263,61800000.0
2007-12-12 10:05:00,87.268,87.307,87.216,87.216,67200000.0
2007-12-12 10:10:00,87.207,87.242,87.187,87.196,66400000.0
2007-12-12 10:15:00,87.202,87.267,87.197,87.267,59200000.0
2007-12-12 10:20:00,87.275,87.286,87.162,87.171,68800000.0
2007-12-12 10:25:00,87.185,87.185,87.143,87.143,59200000.0
2007-12-12 10:30:00,87.137,87.197,87.137,87.187,65600000.0
2007-12-12 10:35:00,87.185,87.194,87.064,87.163,57600000.0
2007-12-12 10:40:00,87.159,87.252,87.155,87.228,64200000.0
2007-12-12 10:45:00,87.21,87.235,87.197,87.225,61800000.0
2007-12-12 10:50:00,87.222,87.238,87.194,87.198,73600000.0
2007-12-12 10:55:00,87.195,87.268,87.147,87.254,68800000.0
2007-12-12 11:00:00,87.253,87.266,87.234,87.252,69200000.0
2007-12-12 11:05:00,87.274,87.305,87.22,87.282,81600000.0
2007-12-12 11:10:00,87.274,87.3,87.264,87.28,67000000.0
2007-12-12 11:15:00,87.271,87.318,87.224,87.23,65600000.0
2007-12-12 11:20:00,87.22,87.229,87.092,87.101,63400000.0
2007-12-12 11:25:00,87.086,87.112,87.069,87.069,72400000.0
2007-12-12 11:30:00,87.069,87.073,86.971,86.971,68800000.0
2007-12-12 11:35:00,86.97,86.997,86.937,86.953,57600000.0
2007-12-12 11:40:00,86.955,87.026,86.955,87.003,66600000.0
2007-12-12 11:45:00,86.989,86.989,86.889,86.922,67000000.0
2007-12-12 11:50:00,86.91,86.954,86.904,86.945,65600000.0
2007-12-12 11:55:00,86.943,87.014,86.889,87.014,64000000.0
2007-12-12 12:00:00,87.02,87.073,87.01,87.073,66200000.0
2007-12-12 12:05:00,87.094,87.122,87.061,87.063,66000000.0
2007-12-12 12:10:00,87.073,87.073,87.037,87.057,59200000.0
2007-12-12 12:15:00,87.073,87.121,86.991,87.121,71200000.0
2007-12-12 12:20:00,87.126,87.148,87.058,87.073,74000000.0
2007-12-12 12:25:00,87.087,87.099,87.034,87.041,64000000.0
2007-12-12 12:30:00,87.041,87.105,87.018,87.072,69800000.0
2007-12-12 12:35:00,87.077,87.148,87.022,87.148,67200000.0
2007-12-12 12:40:00,87.146,87.202,87.112,87.123,72400000.0
2007-12-12 12:45:00,87.14,87.275,87.14,87.262,69600000.0
2007-12-12 12:50:00,87.289,87.305,87.251,87.265,61200000.0
2007-12-12 12:55:00,87.243,87.271,87.229,87.246,72400000.0
2007-12-12 13:00:00,87.245,87.268,87.225,87.26,67600000.0
2007-12-12 13:05:00,87.249,87.259,87.182,87.194,68800000.0
2007-12-12 13:10:00,87.171,87.226,87.171,87.197,69800000.0
2007-12-12 13:15:00,87.21,87.215,87.178,87.215,70400000.0
2007-12-12 13:20:00,87.224,87.292,87.224,87.266,66000000.0
2007-12-12 13:25:00,87.263,87.32,87.203,87.279,75200000.0
2007-12-12 13:30:00,87.281,87.372,87.267,87.372,67000000.0
2007-12-12 13:35:00,87.414,87.42,87.358,87.376,115600000.0
2007-12-12 13:40:00,87.37,87.392,87.355,87.368,128400000.0
2007-12-12 13:45:00,87.373,87.479,87.373,87.461,87400000.0
2007-12-12 13:50:00,87.452,87.468,87.431,87.437,92000000.0
2007-12-12 13:55:00,87.427,87.433,87.382,87.382,104000000.0
2007-12-12 14:00:00,87.37,87.37,87.328,87.364,120000000.0
2007-12-12 14:05:00,87.352,87.361,87.308,87.313,150800000.0
2007-12-12 14:10:00,87.317,87.367,87.306,87.333,103200000.0
2007-12-12 14:15:00,87.323,87.365,87.308,87.364,95800000.0
2007-12-12 14:20:00,87.368,87.368,87.323,87.335,139600000.0
2007-12-12 14:25:00,87.332,87.363,87.319,87.335,91200000.0
2007-12-12 14:30:00,87.332,87.34,87.315,87.33,140000000.0
2007-12-12 14:35:00,87.338,87.492,87.338,87.457,107200000.0
2007-12-12 14:40:00,87.429,87.459,87.402,87.443,120800000.0
2007-12-12 14:45:00,87.438,87.461,87.399,87.408,89600000.0
2007-12-12 14:50:00,87.408,87.424,87.407,87.419,104400000.0
2007-12-12 14:55:00,87.436,87.489,87.429,87.484,75600000.0
2007-12-12 15:00:00,87.488,87.539,87.486,87.486,90000000.0
2007-12-12 15:05:00,87.477,87.496,87.467,87.485,86800000.0
2007-12-12 15:10:00,87.505,87.55,87.505,87.523,160400000.0
2007-12-12 15:15:00,87.508,87.565,87.471,87.494,119800000.0
2007-12-12 15:20:00,87.5,87.608,87.5,87.6,126200000.0
2007-12-12 15:25:00,87.591,87.68,87.568,87.65,213200000.0
2007-12-12 15:30:00,87.554,87.722,87.554,87.666,259400000.0
2007-12-12 15:35:00,87.666,87.666,87.619,87.621,191200000.0
2007-12-12 15:40:00,87.623,87.855,87.623,87.783,158200000.0
2007-12-12 15:45:00,87.802,88.013,87.786,88.009,100000000.0
2007-12-12 15:50:00,88.007,88.01,87.977,87.991,127800000.0
2007-12-12 15:55:00,87.983,87.985,87.916,87.931,143800000.0
2007-12-12 16:00:00,88.043,88.542,88.043,88.4,222600000.0
2007-12-12 16:05:00,88.424,88.424,88.154,88.331,205200000.0
2007-12-12 16:10:00,88.329,88.852,88.306,88.728,172200000.0
2007-12-12 16:15:00,88.736,88.757,88.662,88.699,176000000.0
2007-12-12 16:20:00,88.709,89.024,88.709,88.984,141000000.0
2007-12-12 16:25:00,88.997,89.054,88.948,89.043,124600000.0
2007-12-12 16:30:00,89.042,89.06,88.971,89.005,159600000.0
2007-12-12 16:35:00,89.01,89.01,88.835,88.855,221200000.0
2007-12-12 16:40:00,88.856,88.986,88.851,88.914,214000000.0
2007-12-12 16:45:00,88.908,88.943,88.787,88.787,230200000.0
2007-12-12 16:50:00,88.763,88.884,88.741,88.884,195400000.0
2007-12-12 16:55:00,88.895,88.929,88.831,88.914,147600000.0
2007-12-12 17:00:00,88.91,88.91,88.812,88.822,210400000.0
2007-12-12 17:05:00,88.795,88.798,88.694,88.695,277600000.0
2007-12-12 17:10:00,88.698,88.705,88.531,88.705,140400000.0
2007-12-12 17:15:00,88.706,88.773,88.62,88.76,157000000.0
2007-12-12 17:20:00,88.754,88.823,88.71,88.801,88400000.0
2007-12-12 17:25:00,88.793,88.807,88.711,88.711,157200000.0
2007-12-12 17:30:00,88.696,88.702,88.62,88.625,258600000.0
2007-12-12 17:35:00,88.626,88.628,88.588,88.588,144400000.0
2007-12-12 17:40:00,88.559,88.559,88.508,88.546,147000000.0
2007-12-12 17:45:00,88.557,88.584,88.425,88.425,234000000.0
2007-12-12 17:50:00,88.4,88.431,88.361,88.431,178000000.0
2007-12-12 17:55:00,88.422,88.526,88.411,88.526,200000000.0
2007-12-12 18:00:00,88.544,88.617,88.496,88.602,177400000.0
2007-12-12 18:05:00,88.625,88.674,88.612,88.634,172200000.0
2007-12-12 18:10:00,88.65,88.68,88.606,88.606,88400000.0
2007-12-12 18:15:00,88.622,88.622,88.508,88.561,206400000.0
2007-12-12 18:20:00,88.554,88.562,88.441,88.455,188200000.0
2007-12-12 18:25:00,88.464,88.51,88.452,88.509,135200000.0
2007-12-12 18:30:00,88.534,88.595,88.534,88.594,169000000.0
2007-12-12 18:35:00,88.596,88.725,88.596,88.616,276400000.0
2007-12-12 18:40:00,88.613,88.629,88.59,88.616,294200000.0
2007-12-12 18:45:00,88.616,88.646,88.602,88.629,92800000.0
2007-12-12 18:50:00,88.629,88.638,88.583,88.637,128400000.0
2007-12-12 18:55:00,88.643,88.71,88.638,88.703,120800000.0
2007-12-12 19:00:00,88.708,88.708,88.658,88.662,109200000.0
2007-12-12 19:05:00,88.648,88.666,88.542,88.542,149200000.0
2007-12-12 19:10:00,88.53,88.535,88.498,88.526,98400000.0
2007-12-12 19:15:00,88.508,88.513,88.447,88.506,86400000.0
2007-12-12 19:20:00,88.504,88.557,88.485,88.509,110400000.0
2007-12-12 19:25:00,88.542,88.55,88.511,88.524,92000000.0
2007-12-12 19:30:00,88.489,88.489,88.251,88.251,60800000.0
2007-12-12 19:35:00,88.232,88.394,88.228,88.34,68800000.0
2007-12-12 19:40:00,88.359,88.38,88.232,88.246,64000000.0
2007-12-12 19:45:00,88.231,88.284,88.168,88.242,91400000.0
2007-12-12 19:50:00,88.219,88.285,88.177,88.281,66600000.0
2007-12-12 19:55:00,88.273,88.29,88.195,88.195,64000000.0
2007-12-12 20:00:00,88.191,88.222,88.135,88.147,93600000.0
2007-12-12 20:05:00,88.161,88.221,88.161,88.221,91600000.0
2007-12-12 20:10:00,88.241,88.388,88.241,88.383,68800000.0
2007-12-12 20:15:00,88.376,88.382,88.308,88.341,98000000.0
2007-12-12 20:20:00,88.347,88.484,88.338,88.468,78800000.0
2007-12-12 20:25:00,88.47,88.51,88.421,88.421,64000000.0
2007-12-12 20:30:00,88.43,88.441,88.314,88.314,69200000.0
2007-12-12 20:35:00,88.295,88.495,88.284,88.495,61800000.0
2007-12-12 20:40:00,88.446,88.578,88.446,88.541,62400000.0
2007-12-12 20:45:00,88.524,88.524,88.451,88.451,68800000.0
2007-12-12 20:50:00,88.467,88.52,88.46,88.52,83200000.0
2007-12-12 20:55:00,88.508,88.55,88.503,88.55,64000000.0
2007-12-12 21:00:00,88.523,88.527,88.491,88.516,74000000.0
2007-12-12 21:05:00,88.514,88.583,88.51,88.565,68800000.0
2007-12-12 21:10:00,88.574,88.582,88.538,88.561,67200000.0
2007-12-12 21:15:00,88.582,88.747,88.582,88.745,64400000.0
2007-12-12 21:20:00,88.734,88.754,88.648,88.71,68800000.0
2007-12-12 21:25:00,88.737,88.738,88.647,88.647,102400000.0
2007-12-12 21:30:00,88.674,88.674,88.617,88.62,71400000.0
2007-12-12 21:35:00,88.665,88.691,88.53,88.63,66600000.0
2007-12-12 21:40:00,88.63,88.634,88.53,88.582,64000000.0
2007-12-12 21:45:00,88.588,88.588,88.499,88.546,89600000.0
2007-12-12 21:50:00,88.562,88.603,88.555,88.585,64400000.0
2007-12-12 21:55:00,88.591,88.606,88.547,88.547,74000000.0
2007-12-12 22:00:00,88.52,88.52,88.265,88.288,73600000.0
2007-12-12 22:05:00,88.305,88.311,88.24,88.285,68800000.0
2007-12-12 22:10:00,88.282,88.282,88.16,88.16,61800000.0
2007-12-12 22:15:00,88.138,88.202,87.989,88.174,55400000.0
2007-12-12 22:20:00,88.154,88.268,88.154,88.158,61200000.0
2007-12-12 22:25:00,88.14,88.294,88.14,88.255,67000000.0
2007-12-12 22:30:00,88.279,88.291,88.193,88.225,65600000.0
2007-12-12 22:35:00,88.214,88.22,88.016,88.076,86400000.0
2007-12-12 22:40:00,88.081,88.081,88.023,88.048,75600000.0
2007-12-12 22:45:00,88.057,88.332,88.057,88.332,68800000.0
2007-12-12 22:50:00,88.307,88.354,88.256,88.299,58800000.0
2007-12-12 22:55:00,88.306,88.439,88.306,88.424,80000000.0
2007-12-12 23:00:00,88.429,88.535,88.429,88.518,76800000.0
2007-12-12 23:05:00,88.507,88.51,88.469,88.498,92800000.0
2007-12-12 23:10:00,88.513,88.539,88.501,88.517,64000000.0
2007-12-12 23:15:00,88.515,88.545,88.507,88.51,59200000.0
2007-12-12 23:20:00,88.516,88.582,88.457,88.581,65600000.0
2007-12-12 23:25:00,88.57,88.57,88.456,88.52,67600000.0
2007-12-12 23:30:00,88.527,88.55,88.489,88.51,75600000.0
2007-12-12 23:35:00,88.494,88.526,88.471,88.475,64400000.0
2007-12-12 23:40:00,88.462,88.538,88.415,88.538,96000000.0
2007-12-12 23:45:00,88.342,88.342,88.042,88.095,65600000.0
2007-12-12 23:50:00,88.112,88.19,88.112,88.183,60800000.0
2007-12-12 23:55:00,88.162,88.184,88.071,88.169,64000000.0
2007-12-13 00:00:00,88.156,88.158,88.116,88.142,63800000.0
2007-12-13 00:05:00,88.162,88.202,88.149,88.183,51600000.0
2007-12-13 00:10:00,88.195,88.209,88.156,88.156,56400000.0
2007-12-13 00:15:00,88.172,88.175,88.127,88.127,63800000.0
2007-12-13 00:20:00,88.11,88.115,88.033,88.044,67200000.0
2007-12-13 00:25:00,88.061,88.096,88.022,88.096,72000000.0
2007-12-13 00:30:00,88.098,88.141,88.097,88.128,64400000.0
2007-12-13 00:35:00,88.119,88.163,88.108,88.153,51200000.0
2007-12-13 00:40:00,88.158,88.301,88.158,88.296,65600000.0
2007-12-13 00:45:00,88.299,88.313,88.278,88.308,49600000.0
2007-12-13 00:50:00,88.312,88.34,88.255,88.263,64400000.0
2007-12-13 00:55:00,88.265,88.282,88.178,88.178,53200000.0
2007-12-13 01:00:00,88.189,88.278,88.189,88.278,64800000.0
2007-12-13 01:05:00,88.303,88.303,88.207,88.236,62800000.0
2007-12-13 01:10:00,88.228,88.228,88.179,88.18,76800000.0
2007-12-13 01:15:00,88.185,88.23,88.185,88.21,71400000.0
2007-12-13 01:20:00,88.217,88.221,88.18,88.212,59200000.0
2007-12-13 01:25:00,88.214,88.22,88.175,88.195,59600000.0
2007-12-13 01:30:00,88.194,88.22,88.171,88.204,68800000.0
2007-12-13 01:35:00,88.209,88.222,88.178,88.178,56000000.0
2007-12-13 01:40:00,88.158,88.189,88.152,88.176,49600000.0
2007-12-13 01:45:00,88.178,88.219,88.175,88.204,59200000.0
2007-12-13 01:50:00,88.19,88.198,88.13,88.13,64000000.0
2007-12-13 01:55:00,88.099,88.107,88.078,88.09,54400000.0
2007-12-13 02:00:00,88.078,88.08,87.952,87.952,68800000.0
2007-12-13 02:05:00,87.94,87.949,87.902,87.949,65000000.0
2007-12-13 02:10:00,87.947,88.023,87.941,88.023,56400000.0
2007-12-13 02:15:00,88.015,88.029,87.981,88.007,62800000.0
2007-12-13 02:20:00,87.995,88.046,87.941,88.033,57600000.0
2007-12-13 02:25:00,88.018,88.021,87.961,88.012,52800000.0
2007-12-13 02:30:00,88.082,88.082,87.976,88.033,54800000.0
2007-12-13 02:35:00,87.996,87.996,87.928,87.947,61800000.0
2007-12-13 02:40:00,87.933,87.937,87.883,87.923,45200000.0
2007-12-13 02:45:00,87.929,87.96,87.889,87.892,52800000.0
2007-12-13 02:50:00,87.873,87.883,87.774,87.797,59200000.0
2007-12-13 02:55:00,87.794,87.828,87.758,87.758,55400000.0
2007-12-13 03:00:00,87.758,87.832,87.756,87.819,57600000.0
2007-12-13 03:05:00,87.813,87.851,87.787,87.851,52800000.0
2007-12-13 03:10:00,87.847,87.898,87.796,87.895,53200000.0
2007-12-13 03:15:00,87.898,87.924,87.835,87.835,54400000.0
2007-12-13 03:20:00,87.835,87.837,87.732,87.759,52800000.0
2007-12-13 03:25:00,87.747,87.749,87.7,87.714,65600000.0
2007-12-13 03:30:00,87.724,87.758,87.724,87.749,56000000.0
2007-12-13 03:35:00,87.744,87.777,87.695,87.75,61600000.0
2007-12-13 03:40:00,87.754,87.754,87.674,87.674,35200000.0
2007-12-13 03:45:00,87.669,87.702,87.666,87.693,52800000.0
2007-12-13 03:50:00,87.695,87.695,87.647,87.683,42000000.0
2007-12-13 03:55:00,87.653,87.686,87.629,87.629,48400000.0
2007-12-13 04:00:00,87.64,87.659,87.636,87.646,59200000.0
2007-12-13 04:05:00,87.648,87.66,87.616,87.624,56000000.0
2007-12-13 04:10:00,87.638,87.652,87.613,87.648,52600000.0
2007-12-13 04:15:00,87.661,87.692,87.631,87.692,63800000.0
2007-12-13 04:20:00,87.707,87.758,87.62,87.743,64400000.0
2007-12-13 04:25:00,87.748,87.754,87.699,87.722,62400000.0
2007-12-13 04:30:00,87.738,87.772,87.634,87.72,67600000.0
2007-12-13 04:35:00,87.734,87.808,87.734,87.765,59600000.0
2007-12-13 04:40:00,87.772,87.778,87.749,87.777,47400000.0
2007-12-13 04:45:00,87.782,87.818,87.767,87.794,70800000.0
2007-12-13 04:50:00,87.801,87.833,87.791,87.792,58600000.0
2007-12-13 04:55:00,87.789,87.792,87.769,87.773,53200000.0
2007-12-13 05:00:00,87.785,87.816,87.783,87.806,48400000.0
2007-12-13 05:05:00,87.803,87.827,87.786,87.813,62400000.0
2007-12-13 05:10:00,87.817,87.86,87.801,87.834,57600000.0
2007-12-13 05:15:00,87.818,87.872,87.798,87.842,62400000.0
2007-12-13 05:20:00,87.838,87.838,87.786,87.831,62400000.0
2007-12-13 05:25:00,87.838,87.886,87.808,87.862,62200000.0
2007-12-13 05:30:00,87.856,87.861,87.821,87.836,58600000.0
2007-12-13 05:35:00,87.835,87.881,87.825,87.881,53200000.0
2007-12-13 05:40:00,87.872,87.984,87.863,87.984,57200000.0
2007-12-13 05:45:00,87.994,87.994,87.938,87.945,65000000.0
2007-12-13 05:50:00,87.944,88.033,87.939,88.025,63400000.0
2007-12-13 05:55:00,87.951,88.052,87.937,88.028,52800000.0
2007-12-13 06:00:00,88.005,88.036,87.975,87.986,55400000.0
2007-12-13 06:05:00,87.98,88.005,87.973,87.973,57000000.0
2007-12-13 06:10:00,87.944,87.979,87.944,87.977,44600000.0
2007-12-13 06:15:00,87.972,87.972,87.936,87.941,49000000.0
2007-12-13 06:20:00,87.946,87.958,87.935,87.935,69800000.0
2007-12-13 06:25:00,87.937,87.978,87.935,87.978,54400000.0
2007-12-13 06:30:00,87.971,87.982,87.956,87.96,62400000.0
2007-12-13 06:35:00,87.952,87.954,87.92,87.934,64400000.0
2007-12-13 06:40:00,87.944,87.975,87.944,87.969,68800000.0
2007-12-13 06:45:00,87.964,87.973,87.943,87.964,62400000.0
2007-12-13 06:50:00,87.95,87.95,87.806,87.806,64000000.0
2007-12-13 06:55:00,87.798,87.87,87.78,87.851,54800000.0
2007-12-13 07:00:00,87.849,87.927,87.845,87.911,62400000.0
2007-12-13 07:05:00,87.905,87.905,87.871,87.891,54800000.0
2007-12-13 07:10:00,87.902,87.902,87.819,87.881,60800000.0
2007-12-13 07:15:00,87.88,87.887,87.788,87.797,54400000.0
2007-12-13 07:20:00,87.78,87.789,87.734,87.734,67200000.0
2007-12-13 07:25:00,87.729,87.732,87.687,87.707,76800000.0
2007-12-13 07:30:00,87.679,87.709,87.63,87.641,70400000.0
2007-12-13 07:35:00,87.645,87.661,87.579,87.603,62400000.0
2007-12-13 07:40:00,87.599,87.62,87.587,87.62,61600000.0
2007-12-13 07:45:00,87.63,87.739,87.628,87.728,69200000.0
2007-12-13 07:50:00,87.732,87.739,87.709,87.716,62400000.0
2007-12-13 07:55:00,87.723,87.748,87.702,87.711,63400000.0
2007-12-13 08:00:00,87.733,87.747,87.667,87.672,65000000.0
2007-12-13 08:05:00,87.673,87.699,87.662,87.673,55400000.0
2007-12-13 08:10:00,87.65,87.735,87.65,87.708,64000000.0
2007-12-13 08:15:00,87.704,87.725,87.679,87.702,72400000.0
2007-12-13 08:20:00,87.711,87.721,87.68,87.704,73600000.0
2007-12-13 08:25:00,87.706,87.747,87.692,87.747,64400000.0
2007-12-13 08:30:00,87.735,87.736,87.689,87.704,63400000.0
2007-12-13 08:35:00,87.7,87.746,87.677,87.737,73600000.0
2007-12-13 08:40:00,87.727,87.744,87.699,87.712,72000000.0
2007-12-13 08:45:00,87.696,87.735,87.694,87.715,68800000.0
2007-12-13 08:50:00,87.71,87.723,87.696,87.711,72000000.0
2007-12-13 08:55:00,87.694,87.747,87.672,87.713,60800000.0
2007-12-13 09:00:00,87.73,87.752,87.676,87.7,67000000.0
2007-12-13 09:05:00,87.731,87.747,87.638,87.666,67200000.0
2007-12-13 09:10:00,87.659,87.71,87.653,87.71,60800000.0
2007-12-13 09:15:00,87.721,87.73,87.651,87.66,62800000.0
2007-12-13 09:20:00,87.643,87.663,87.604,87.619,70400000.0
2007-12-13 09:25:00,87.619,87.623,87.585,87.587,59600000.0
2007-12-13 09:30:00,87.581,87.593,87.552,87.552,64000000.0
2007-12-13 09:35:00,87.55,87.552,87.456,87.456,68800000.0
2007-12-13 09:40:00,87.454,87.469,87.427,87.465,61600000.0
2007-12-13 09:45:00,87.495,87.499,87.43,87.43,61200000.0
2007-12-13 09:50:00,87.401,87.433,87.301,87.32,67600000.0
2007-12-13 09:55:00,87.319,87.371,87.236,87.371,78400000.0
2007-12-13 10:00:00,87.379,87.385,87.184,87.304,62400000.0
2007-12-13 10:05:00,87.31,87.412,87.293,87.387,67800000.0
2007-12-13 10:10:00,87.387,87.446,87.354,87.401,65600000.0
2007-12-13 10:15:00,87.403,87.419,87.365,87.381,59600000.0
2007-12-13 10:20:00,87.395,87.533,87.393,87.533,69200000.0
2007-12-13 10:25:00,87.534,87.537,87.417,87.46,59200000.0
2007-12-13 10:30:00,87.457,87.507,87.451,87.486,66000000.0
2007-12-13 10:35:00,87.486,87.599,87.484,87.598,57600000.0
2007-12-13 10:40:00,87.607,87.652,87.586,87.652,64200000.0
2007-12-13 10:45:00,87.637,87.643,87.563,87.621,62400000.0
2007-12-13 10:50:00,87.625,87.694,87.619,87.636,73600000.0
2007-12-13 10:55:00,87.643,87.72,87.62,87.701,68800000.0
2007-12-13 11:00:00,87.711,87.711,87.661,87.669,69200000.0
2007-12-13 11:05:00,87.684,87.708,87.641,87.693,80800000.0
2007-12-13 11:10:00,87.688,87.715,87.639,87.66,67600000.0
2007-12-13 11:15:00,87.638,87.649,87.57,87.593,65600000.0
2007-12-13 11:20:00,87.598,87.606,87.57,87.577,62800000.0
2007-12-13 11:25:00,87.56,87.561,87.491,87.491,71400000.0
2007-12-13 11:30:00,87.501,87.505,87.475,87.5,68800000.0
2007-12-13 11:35:00,87.482,87.504,87.471,87.497,58000000.0
2007-12-13 11:40:00,87.489,87.608,87.47,87.608,66600000.0
2007-12-13 11:45:00,87.612,87.612,87.544,87.566,68000000.0
2007-12-13 11:50:00,87.574,87.582,87.439,87.441,65600000.0
2007-12-13 11:55:00,87.447,87.532,87.387,87.532,64000000.0
2007-12-13 12:00:00,87.574,87.596,87.56,87.58,65600000.0
2007-12-13 12:05:00,87.583,87.599,87.568,87.584,67600000.0
2007-12-13 12:10:00,87.585,87.593,87.449,87.453,58600000.0
2007-12-13 12:15:00,87.454,87.485,87.405,87.453,71400000.0
2007-12-13 12:20:00,87.436,87.438,87.37,87.396,74000000.0
2007-12-13 12:25:00,87.411,87.47,87.411,87.427,64400000.0
2007-12-13 12:30:00,87.422,87.522,87.4,87.522,69800000.0
2007-12-13 12:35:00,87.502,87.502,87.371,87.448,66000000.0
2007-12-13 12:40:00,87.445,87.46,87.421,87.453,73600000.0
2007-12-13 12:45:00,87.459,87.536,87.454,87.536,68800000.0
2007-12-13 12:50:00,87.544,87.674,87.535,87.66,60600000.0
2007-12-13 12:55:00,87.658,87.668,87.636,87.654,72000000.0
2007-12-13 13:00:00,87.654,87.727,87.653,87.726,67200000.0
2007-12-13 13:05:00,87.736,87.768,87.731,87.733,68800000.0
2007-12-13 13:10:00,87.701,87.745,87.701,87.726,70800000.0
2007-12-13 13:15:00,87.741,87.785,87.727,87.777,70800000.0
2007-12-13 13:20:00,87.769,87.782,87.73,87.73,66000000.0
2007-12-13 13:25:00,87.722,87.76,87.635,87.713,74600000.0
2007-12-13 13:30:00,87.703,87.729,87.655,87.662,67200000.0
2007-12-13 13:35:00,87.654,87.661,87.627,87.643,117200000.0
2007-12-13 13:40:00,87.644,87.678,87.644,87.649,128000000.0
2007-12-13 13:45:00,87.638,87.642,87.586,87.591,88000000.0
2007-12-13 13:50:00,87.589,87.607,87.542,87.542,91200000.0
2007-12-13 13:55:00,87.547,87.591,87.543,87.578,104800000.0
2007-12-13 14:00:00,87.57,87.586,87.469,87.52,120000000.0
2007-12-13 14:05:00,87.551,87.551,87.513,87.521,150800000.0
2007-12-13 14:10:00,87.515,87.521,87.499,87.499,102400000.0
2007-12-13 14:15:00,87.503,87.52,87.408,87.441,95800000.0
2007-12-13 14:20:00,87.473,87.486,87.422,87.422,139000000.0
2007-12-13 14:25:00,87.4,87.432,87.393,87.399,90600000.0
2007-12-13 14:30:00,87.384,87.421,87.365,87.365,140200000.0
2007-12-13 14:35:00,87.36,87.409,87.351,87.409,107600000.0
2007-12-13 14:40:00,87.384,87.422,87.368,87.368,119800000.0
2007-12-13 14:45:00,87.357,87.385,87.357,87.384,89800000.0
2007-12-13 14:50:00,87.405,87.442,87.367,87.442,104400000.0
2007-12-13 14:55:00,87.439,87.459,87.415,87.44,75000000.0
2007-12-13 15:00:00,87.441,87.441,87.382,87.4,91600000.0
2007-12-13 15:05:00,87.4,87.581,87.306,87.581,85800000.0
2007-12-13 15:10:00,87.586,87.597,87.462,87.464,159800000.0
2007-12-13 15:15:00,87.453,87.537,87.446,87.446,120000000.0
2007-12-13 15:20:00,87.446,87.516,87.446,87.451,126400000.0
2007-12-13 15:25:00,87.445,87.518,87.388,87.471,211000000.0
2007-12-13 15:30:00,87.398,87.671,87.398,87.652,258800000.0
2007-12-13 15:35:00,87.635,87.817,87.634,87.801,192200000.0
2007-12-13 15:40:00,87.812,87.994,87.812,87.985,157800000.0
2007-12-13 15:45:00,87.999,88.038,87.96,88.035,98400000.0
2007-12-13 15:50:00,88.008,88.008,87.859,87.898,123200000.0
2007-12-13 15:55:00,87.906,87.925,87.86,87.891,144800000.0
2007-12-13 16:00:00,87.905,87.951,87.901,87.92,224600000.0
2007-12-13 16:05:00,87.909,87.946,87.903,87.932,203000000.0
2007-12-13 16:10:00,87.935,87.935,87.898,87.912,172000000.0
2007-12-13 16:15:00,87.915,87.97,87.896,87.97,175800000.0
2007-12-13 16:20:00,87.963,88.006,87.946,88.004,141600000.0
2007-12-13 16:25:00,88.006,88.042,87.993,88.042,123600000.0
2007-12-13 16:30:00,88.055,88.119,88.004,88.119,160400000.0
2007-12-13 16:35:00,88.147,88.251,88.136,88.149,220000000.0
2007-12-13 16:40:00,88.142,88.163,88.087,88.108,213000000.0
2007-12-13 16:45:00,88.093,88.11,87.928,87.958,230400000.0
2007-12-13 16:50:00,87.969,87.979,87.889,87.911,195600000.0
2007-12-13 16:55:00,87.922,87.964,87.848,87.848,147000000.0
2007-12-13 17:00:00,87.835,87.878,87.761,87.845,207800000.0
2007-12-13 17:05:00,87.848,87.878,87.806,87.861,275800000.0
2007-12-13 17:10:00,87.87,88.003,87.87,87.882,140800000.0
2007-12-13 17:15:00,87.876,88.001,87.868,87.939,156800000.0
2007-12-13 17:20:00,87.929,88.047,87.917,87.917,87400000.0
2007-12-13 17:25:00,87.94,88.001,87.845,87.845,157600000.0
2007-12-13 17:30:00,87.812,87.959,87.812,87.874,259200000.0
2007-12-13 17:35:00,87.869,87.932,87.864,87.907,142800000.0
2007-12-13 17:40:00,87.895,87.98,87.894,87.897,148200000.0
2007-12-13 17:45:00,87.877,87.877,87.807,87.815,233000000.0
2007-12-13 17:50:00,87.819,87.944,87.811,87.884,177600000.0
2007-12-13 17:55:00,87.874,87.88,87.686,87.69,202000000.0
2007-12-13 18:00:00,87.69,87.891,87.663,87.882,177400000.0
2007-12-13 18:05:00,87.834,87.834,87.652,87.819,172800000.0
2007-12-13 18:10:00,87.802,87.833,87.78,87.78,88400000.0
2007-12-13 18:15:00,87.777,87.866,87.752,87.841,207200000.0
2007-12-13 18:20:00,87.82,87.831,87.64,87.64,188400000.0
2007-12-13 18:25:00,87.611,87.701,87.603,87.687,136400000.0
2007-12-13 18:30:00,87.693,87.707,87.634,87.634,169400000.0
2007-12-13 18:35:00,87.627,87.806,87.611,87.778,275400000.0
2007-12-13 18:40:00,87.768,87.87,87.768,87.841,294800000.0
2007-12-13 18:45:00,87.827,87.827,87.741,87.79,93600000.0
2007-12-13 18:50:00,87.798,87.805,87.771,87.805,128000000.0
2007-12-13 18:55:00,87.789,87.789,87.726,87.726,121800000.0
2007-12-13 19:00:00,87.724,87.734,87.641,87.716,109200000.0
2007-12-13 19:05:00,87.735,87.745,87.691,87.715,147600000.0
2007-12-13 19:10:00,87.719,87.728,87.634,87.686,97600000.0
2007-12-13 19:15:00,87.663,87.699,87.59,87.59,86400000.0
2007-12-13 19:20:00,87.587,87.591,87.502,87.535,110200000.0
2007-12-13 19:25:00,87.546,87.574,87.519,87.553,92800000.0
2007-12-13 19:30:00,87.546,87.546,87.458,87.477,61200000.0
2007-12-13 19:35:00,87.472,87.534,87.463,87.534,69200000.0
2007-12-13 19:40:00,87.508,87.528,87.455,87.467,64000000.0
2007-12-13 19:45:00,87.472,87.497,87.462,87.471,90600000.0
2007-12-13 19:50:00,87.475,87.505,87.452,87.471,67200000.0
2007-12-13 19:55:00,87.462,87.529,87.462,87.505,64000000.0
2007-12-13 20:00:00,87.5,87.522,87.493,87.521,92200000.0
2007-12-13 20:05:00,87.527,87.565,87.523,87.544,91600000.0
2007-12-13 20:10:00,87.538,87.577,87.506,87.567,70400000.0
2007-12-13 20:15:00,87.543,87.558,87.494,87.511,99000000.0
2007-12-13 20:20:00,87.513,87.515,87.452,87.468,78800000.0
2007-12-13 20:25:00,87.471,87.504,87.466,87.494,64000000.0
2007-12-13 20:30:00,87.494,87.522,87.478,87.522,79400000.0
2007-12-13 20:35:00,87.533,87.557,87.5,87.5,62800000.0
2007-12-13 20:40:00,87.48,87.493,87.454,87.462,62400000.0
2007-12-13 20:45:00,87.455,87.518,87.443,87.502,68800000.0
2007-12-13 20:50:00,87.502,87.543,87.496,87.534,80000000.0
2007-12-13 20:55:00,87.511,87.515,87.494,87.505,64400000.0
2007-12-13 21:00:00,87.516,87.779,87.516,87.779,74000000.0
2007-12-13 21:05:00,87.809,87.875,87.693,87.702,68600000.0
2007-12-13 21:10:00,87.694,87.708,87.544,87.62,66600000.0
2007-12-13 21:15:00,87.638,87.709,87.619,87.706,64000000.0
2007-12-13 21:20:00,87.698,87.832,87.698,87.821,69200000.0
2007-12-13 21:25:00,87.848,87.848,87.743,87.812,103200000.0
2007-12-13 21:30:00,87.812,87.812,87.653,87.653,72400000.0
2007-12-13 21:35:00,87.64,87.675,87.482,87.561,67600000.0
2007-12-13 21:40:00,87.562,87.579,87.489,87.539,64000000.0
2007-12-13 21:45:00,87.547,87.55,87.513,87.513,90000000.0
2007-12-13 21:50:00,87.508,87.577,87.499,87.571,64400000.0
2007-12-13 21:55:00,87.554,87.554,87.436,87.468,73600000.0
2007-12-13 22:00:00,87.484,87.488,87.452,87.488,73600000.0
2007-12-13 22:05:00,87.522,87.555,87.477,87.479,68800000.0
2007-12-13 22:10:00,87.458,87.463,87.275,87.275,62800000.0
2007-12-13 22:15:00,87.223,87.378,87.201,87.376,58400000.0
2007-12-13 22:20:00,87.362,87.41,87.356,87.374,60800000.0
2007-12-13 22:25:00,87.372,87.575,87.365,87.575,67200000.0
2007-12-13 22:30:00,87.611,87.611,87.498,87.525,65000000.0
2007-12-13 22:35:00,87.518,87.592,87.509,87.534,87200000.0
2007-12-13 22:40:00,87.527,87.545,87.491,87.545,75200000.0
2007-12-13 22:45:00,87.557,87.697,87.556,87.642,68800000.0
2007-12-13 22:50:00,87.631,87.643,87.593,87.618,57600000.0
2007-12-13 22:55:00,87.605,87.628,87.578,87.628,80000000.0
2007-12-13 23:00:00,87.651,87.659,87.58,87.619,76800000.0
2007-12-13 23:05:00,87.621,87.623,87.593,87.616,92200000.0
2007-12-13 23:10:00,87.627,87.634,87.597,87.604,64000000.0
2007-12-13 23:15:00,87.602,87.619,87.592,87.592,62800000.0
2007-12-13 23:20:00,87.604,87.618,87.496,87.529,65600000.0
2007-12-13 23:25:00,87.522,87.592,87.504,87.531,69200000.0
2007-12-13 23:30:00,87.504,87.553,87.5,87.545,75600000.0
2007-12-13 23:35:00,87.544,87.567,87.528,87.534,64000000.0
2007-12-13 23:40:00,87.538,87.543,87.51,87.541,94800000.0
2007-12-13 23:45:00,87.541,87.541,87.427,87.445,65600000.0
2007-12-13 23:50:00,87.436,87.504,87.417,87.504,60800000.0
2007-12-13 23:55:00,87.499,87.523,87.4,87.512,62800000.0
2007-12-14 00:00:00,87.529,87.618,87.52,87.618,64000000.0
2007-12-14 00:05:00,87.62,87.72,87.54,87.716,59200000.0
2007-12-14 00:10:00,87.714,87.737,87.698,87.698,59200000.0
2007-12-14 00:15:00,87.704,87.704,87.673,87.673,49000000.0
2007-12-14 00:20:00,87.658,87.675,87.619,87.67,79400000.0
2007-12-14 00:25:00,87.667,87.672,87.621,87.648,76800000.0
2007-12-14 00:30:00,87.646,87.675,87.645,87.672,65000000.0
2007-12-14 00:35:00,87.671,87.695,87.657,87.695,52000000.0
2007-12-14 00:40:00,87.695,87.732,87.669,87.692,65400000.0
2007-12-14 00:45:00,87.687,87.698,87.655,87.655,50000000.0
2007-12-14 00:50:00,87.646,87.655,87.612,87.622,67000000.0
2007-12-14 00:55:00,87.606,87.626,87.596,87.611,62400000.0
2007-12-14 01:00:00,87.586,87.641,87.579,87.632,59200000.0
2007-12-14 01:05:00,87.642,87.676,87.61,87.648,62800000.0
2007-12-14 01:10:00,87.659,87.674,87.64,87.674,67200000.0
2007-12-14 01:15:00,87.679,87.759,87.679,87.759,52800000.0
2007-12-14 01:20:00,87.762,87.773,87.73,87.754,51200000.0
2007-12-14 01:25:00,87.757,87.758,87.721,87.728,59200000.0
2007-12-14 01:30:00,87.741,87.765,87.723,87.752,62800000.0
2007-12-14 01:35:00,87.748,87.752,87.706,87.718,54400000.0
2007-12-14 01:40:00,87.732,87.734,87.69,87.719,54400000.0
2007-12-14 01:45:00,87.729,87.746,87.692,87.693,62400000.0
2007-12-14 01:50:00,87.708,87.801,87.708,87.8,68200000.0
2007-12-14 01:55:00,87.801,87.813,87.714,87.733,58000000.0
2007-12-14 02:00:00,87.735,87.772,87.724,87.745,64800000.0
2007-12-14 02:05:00,87.74,87.805,87.73,87.794,64000000.0
2007-12-14 02:10:00,87.795,87.837,87.778,87.827,53800000.0
2007-12-14 02:15:00,87.82,87.854,87.729,87.848,52800000.0
2007-12-14 02:20:00,87.838,87.862,87.828,87.852,62400000.0
2007-12-14 02:25:00,87.844,87.88,87.828,87.874,50000000.0
2007-12-14 02:30:00,87.889,87.968,87.889,87.961,59600000.0
2007-12-14 02:35:00,87.97,87.97,87.891,87.891,58600000.0
2007-12-14 02:40:00,87.882,87.898,87.863,87.879,44800000.0
2007-12-14 02:45:00,87.879,87.897,87.871,87.895,59200000.0
2007-12-14 02:50:00,87.878,87.961,87.855,87.961,49600000.0
2007-12-14 02:55:00,87.942,87.959,87.921,87.922,48000000.0
2007-12-14 03:00:00,87.927,87.969,87.916,87.969,48400000.0
2007-12-14 03:05:00,87.98,88.054,87.963,88.054,62400000.0
2007-12-14 03:10:00,88.068,88.202,88.053,88.202,64000000.0
2007-12-14 03:15:00,88.244,88.25,88.028,88.028,60800000.0
2007-12-14 03:20:00,88.012,88.074,88.012,88.074,64000000.0
2007-12-14 03:25:00,88.067,88.108,88.064,88.108,58600000.0
2007-12-14 03:30:00,88.094,88.166,88.082,88.136,54000000.0
2007-12-14 03:35:00,88.142,88.231,88.137,88.192,57000000.0
2007-12-14 03:40:00,88.193,88.205,88.17,88.17,47400000.0
2007-12-14 03:45:00,88.155,88.203,88.122,88.203,44800000.0
2007-12-14 03:50:00,88.224,88.244,88.223,88.223,52200000.0
2007-12-14 03:55:00,88.22,88.236,88.175,88.181,57600000.0
2007-12-14 04:00:00,88.175,88.203,88.159,88.189,59200000.0
2007-12-14 04:05:00,88.176,88.176,88.119,88.125,57000000.0
2007-12-14 04:10:00,88.109,88.124,88.086,88.096,48000000.0
2007-12-14 04:15:00,88.082,88.157,88.082,88.125,64000000.0
2007-12-14 04:20:00,88.128,88.147,88.042,88.106,64000000.0
2007-12-14 04:25:00,88.109,88.126,88.092,88.126,66600000.0
2007-12-14 04:30:00,88.104,88.215,88.104,88.215,67200000.0
2007-12-14 04:35:00,88.225,88.239,88.139,88.167,69200000.0
2007-12-14 04:40:00,88.177,88.232,88.143,88.143,41000000.0
2007-12-14 04:45:00,88.122,88.148,88.082,88.126,70400000.0
2007-12-14 04:50:00,88.117,88.133,88.091,88.133,57400000.0
2007-12-14 04:55:00,88.146,88.165,88.11,88.165,46400000.0
2007-12-14 05:00:00,88.169,88.224,88.169,88.219,46400000.0
2007-12-14 05:05:00,88.22,88.225,88.16,88.16,63200000.0
2007-12-14 05:10:00,88.161,88.186,87.95,88.179,63800000.0
2007-12-14 05:15:00,88.172,88.199,88.15,88.177,57600000.0
2007-12-14 05:20:00,88.171,88.199,88.152,88.175,64000000.0
2007-12-14 05:25:00,88.18,88.19,88.164,88.184,57400000.0
2007-12-14 05:30:00,88.182,88.2,88.162,88.2,59600000.0
2007-12-14 05:35:00,88.21,88.243,88.21,88.228,52800000.0
2007-12-14 05:40:00,88.23,88.262,88.197,88.231,62400000.0
2007-12-14 05:45:00,88.244,88.296,88.244,88.255,63800000.0
2007-12-14 05:50:00,88.257,88.268,88.196,88.196,63400000.0
2007-12-14 05:55:00,88.12,88.159,88.021,88.107,54400000.0
2007-12-14 06:00:00,88.096,88.096,88.025,88.05,55400000.0
2007-12-14 06:05:00,88.061,88.072,87.954,87.955,68000000.0
2007-12-14 06:10:00,87.95,88.003,87.915,88.003,52200000.0
2007-12-14 06:15:00,88.02,88.035,88.006,88.011,62800000.0
2007-12-14 06:20:00,88.011,88.034,87.97,88.021,63400000.0
2007-12-14 06:25:00,88.022,88.033,87.988,88.013,59200000.0
2007-12-14 06:30:00,88.018,88.029,87.997,88.013,56000000.0
2007-12-14 06:35:00,87.999,88.028,87.981,88.016,64000000.0
2007-12-14 06:40:00,88.008,88.012,87.934,87.934,69200000.0
2007-12-14 06:45:00,87.951,87.968,87.912,87.922,64000000.0
2007-12-14 06:50:00,87.92,87.928,87.894,87.908,62400000.0
2007-12-14 06:55:00,87.899,87.899,87.864,87.886,58000000.0
2007-12-14 07:00:00,87.933,87.969,87.931,87.931,68200000.0
2007-12-14 07:05:00,87.957,87.981,87.938,87.965,54400000.0
2007-12-14 07:10:00,87.954,87.982,87.913,87.957,60200000.0
2007-12-14 07:15:00,87.965,87.997,87.961,87.976,56000000.0
2007-12-14 07:20:00,87.964,87.993,87.945,87.958,65400000.0
2007-12-14 07:25:00,87.96,87.971,87.946,87.957,77200000.0
2007-12-14 07:30:00,87.969,88.039,87.969,88.036,72000000.0
2007-12-14 07:35:00,88.049,88.075,88.029,88.069,62400000.0
2007-12-14 07:40:00,88.054,88.075,87.97,87.98,61000000.0
2007-12-14 07:45:00,87.972,88.018,87.956,87.967,69200000.0
2007-12-14 07:50:00,87.982,87.996,87.97,87.994,62400000.0
2007-12-14 07:55:00,87.988,88.01,87.97,88.008,64400000.0
2007-12-14 08:00:00,87.998,88.081,87.973,88.034,65600000.0
2007-12-14 08:05:00,88.049,88.085,88.019,88.066,49600000.0
2007-12-14 08:10:00,88.018,88.021,87.955,87.962,64000000.0
2007-12-14 08:15:00,87.978,87.982,87.929,87.977,72000000.0
2007-12-14 08:20:00,87.975,87.981,87.951,87.98,74000000.0
2007-12-14 08:25:00,88.013,88.026,87.974,87.994,63800000.0
2007-12-14 08:30:00,88.029,88.041,87.94,87.945,64000000.0
2007-12-14 08:35:00,87.947,87.969,87.908,87.909,73600000.0
2007-12-14 08:40:00,87.91,87.982,87.91,87.952,70200000.0
2007-12-14 08:45:00,87.947,87.961,87.891,87.891,69200000.0
2007-12-14 08:50:00,87.89,87.942,87.89,87.902,72000000.0
2007-12-14 08:55:00,87.914,87.946,87.901,87.901,68800000.0
2007-12-14 09:00:00,87.911,87.974,87.883,87.974,67200000.0
2007-12-14 09:05:00,87.972,87.977,87.938,87.957,67600000.0
2007-12-14 09:10:00,87.958,87.996,87.956,87.994,59600000.0
2007-12-14 09:15:00,88.005,88.016,87.983,88.002,62400000.0
2007-12-14 09:20:00,87.989,88.032,87.984,88.032,70400000.0
2007-12-14 09:25:00,88.038,88.041,87.993,87.993,59600000.0
2007-12-14 09:30:00,87.998,88.043,87.998,88.037,63800000.0
2007-12-14 09:35:00,88.039,88.094,88.016,88.068,68600000.0
2007-12-14 09:40:00,88.067,88.07,87.961,87.961,61200000.0
2007-12-14 09:45:00,87.969,88.001,87.921,87.921,60800000.0
2007-12-14 09:50:00,87.912,87.912,87.768,87.769,66600000.0
2007-12-14 09:55:00,87.767,87.83,87.712,87.793,77800000.0
2007-12-14 10:00:00,87.791,87.819,87.686,87.781,62400000.0
2007-12-14 10:05:00,87.777,87.789,87.707,87.742,67200000.0
2007-12-14 10:10:00,87.738,87.775,87.7,87.7,65600000.0
2007-12-14 10:15:00,87.703,87.778,87.7,87.778,59200000.0
2007-12-14 10:20:00,87.782,87.805,87.719,87.728,69200000.0
2007-12-14 10:25:00,87.731,87.783,87.714,87.774,59200000.0
2007-12-14 10:30:00,87.762,87.784,87.752,87.776,65600000.0
2007-12-14 10:35:00,87.778,87.792,87.68,87.737,58000000.0
2007-12-14 10:40:00,87.762,87.837,87.762,87.832,64400000.0
2007-12-14 10:45:00,87.821,87.858,87.821,87.832,61800000.0
2007-12-14 10:50:00,87.824,87.843,87.804,87.823,72400000.0
2007-12-14 10:55:00,87.846,87.863,87.764,87.856,68800000.0
2007-12-14 11:00:00,87.865,87.871,87.799,87.805,68000000.0
2007-12-14 11:05:00,87.815,87.828,87.722,87.753,81600000.0
2007-12-14 11:10:00,87.751,87.761,87.64,87.728,67200000.0
2007-12-14 11:15:00,87.716,87.718,87.671,87.695,65000000.0
2007-12-14 11:20:00,87.684,87.696,87.644,87.696,64000000.0
2007-12-14 11:25:00,87.724,87.751,87.707,87.707,72400000.0
2007-12-14 11:30:00,87.716,87.81,87.716,87.78,68800000.0
2007-12-14 11:35:00,87.772,87.775,87.685,87.689,57000000.0
2007-12-14 11:40:00,87.686,87.701,87.64,87.641,67200000.0
2007-12-14 11:45:00,87.648,87.68,87.643,87.673,67200000.0
2007-12-14 11:50:00,87.667,87.706,87.667,87.697,65600000.0
2007-12-14 11:55:00,87.695,87.725,87.633,87.725,64000000.0
2007-12-14 12:00:00,87.738,87.749,87.697,87.721,65600000.0
2007-12-14 12:05:00,87.723,87.742,87.717,87.719,67600000.0
2007-12-14 12:10:00,87.7,87.703,87.667,87.677,59600000.0
2007-12-14 12:15:00,87.683,87.708,87.634,87.68,71800000.0
2007-12-14 12:20:00,87.672,87.672,87.62,87.646,73600000.0
2007-12-14 12:25:00,87.617,87.617,87.567,87.609,64400000.0
2007-12-14 12:30:00,87.606,87.648,87.578,87.618,70400000.0
2007-12-14 12:35:00,87.624,87.629,87.435,87.542,67000000.0
2007-12-14 12:40:00,87.531,87.608,87.509,87.603,74000000.0
2007-12-14 12:45:00,87.609,87.636,87.6,87.614,69200000.0
2007-12-14 12:50:00,87.627,87.745,87.624,87.745,60800000.0
2007-12-14 12:55:00,87.755,87.81,87.755,87.763,72000000.0
2007-12-14 13:00:00,87.751,87.861,87.746,87.861,67200000.0
2007-12-14 13:05:00,87.863,87.893,87.817,87.84,69200000.0
2007-12-14 13:10:00,87.82,87.896,87.82,87.829,69800000.0
2007-12-14 13:15:00,87.838,87.838,87.768,87.796,70400000.0
2007-12-14 13:20:00,87.796,87.82,87.741,87.741,65600000.0
2007-12-14 13:25:00,87.728,87.742,87.643,87.737,75200000.0
2007-12-14 13:30:00,87.737,87.788,87.701,87.758,67200000.0
2007-12-14 13:35:00,87.75,87.75,87.675,87.685,117200000.0
2007-12-14 13:40:00,87.684,87.692,87.608,87.608,128400000.0
2007-12-14 13:45:00,87.589,87.594,87.498,87.568,88400000.0
2007-12-14 13:50:00,87.571,87.751,87.571,87.751,91200000.0
2007-12-14 13:55:00,87.777,87.926,87.758,87.758,103400000.0
2007-12-14 14:00:00,87.758,87.802,87.709,87.771,119800000.0
2007-12-14 14:05:00,87.773,87.824,87.768,87.787,149800000.0
2007-12-14 14:10:00,87.779,87.779,87.673,87.71,102400000.0
2007-12-14 14:15:00,87.717,87.725,87.534,87.67,96000000.0
2007-12-14 14:20:00,87.669,87.67,87.613,87.641,139000000.0
2007-12-14 14:25:00,87.634,87.645,87.548,87.552,90600000.0
2007-12-14 14:30:00,87.563,87.648,87.563,87.623,142000000.0
2007-12-14 14:35:00,87.637,87.682,87.635,87.639,106600000.0
2007-12-14 14:40:00,87.618,87.651,87.565,87.614,119800000.0
2007-12-14 14:45:00,87.633,87.702,87.633,87.652,89000000.0
2007-12-14 14:50:00,87.685,87.698,87.616,87.653,104400000.0
2007-12-14 14:55:00,87.685,87.694,87.634,87.642,73400000.0
2007-12-14 15:00:00,87.652,87.653,87.604,87.607,90600000.0
2007-12-14 15:05:00,87.597,87.641,87.558,87.638,86600000.0
2007-12-14 15:10:00,87.625,87.664,87.583,87.662,159400000.0
2007-12-14 15:15:00,87.637,87.734,87.611,87.673,119200000.0
2007-12-14 15:20:00,87.689,87.693,87.615,87.674,126400000.0
2007-12-14 15:25:00,87.648,87.676,87.524,87.616,212600000.0
2007-12-14 15:30:00,87.526,87.649,87.489,87.604,259200000.0
2007-12-14 15:35:00,87.62,87.647,87.475,87.517,191800000.0
2007-12-14 15:40:00,87.512,87.541,87.497,87.528,158800000.0
2007-12-14 15:45:00,87.527,87.584,87.515,87.521,99200000.0
2007-12-14 15:50:00,87.5,87.514,87.477,87.489,126200000.0
2007-12-14 15:55:00,87.472,87.501,87.437,87.437,144000000.0
2007-12-14 16:00:00,87.386,87.436,87.375,87.391,225600000.0
2007-12-14 16:05:00,87.368,87.375,87.3,87.343,204600000.0
2007-12-14 16:10:00,87.34,87.348,87.166,87.166,173800000.0
2007-12-14 16:15:00,87.157,87.223,87.157,87.204,176800000.0
2007-12-14 16:20:00,87.208,87.266,87.192,87.251,140800000.0
2007-12-14 16:25:00,87.256,87.256,87.227,87.247,124800000.0
2007-12-14 16:30:00,87.233,87.233,87.134,87.192,160400000.0
2007-12-14 16:35:00,87.191,87.195,87.084,87.114,220800000.0
2007-12-14 16:40:00,87.101,87.174,87.096,87.164,212600000.0
2007-12-14 16:45:00,87.151,87.217,87.115,87.217,231000000.0
2007-12-14 16:50:00,87.255,87.271,87.085,87.09,194600000.0
2007-12-14 16:55:00,87.087,87.165,87.083,87.092,146600000.0
2007-12-14 17:00:00,87.103,87.146,87.101,87.101,209600000.0
2007-12-14 17:05:00,87.108,87.17,87.076,87.17,275000000.0
2007-12-14 17:10:00,87.195,87.281,87.195,87.257,140800000.0
2007-12-14 17:15:00,87.265,87.341,87.237,87.321,157800000.0
2007-12-14 17:20:00,87.305,87.322,87.247,87.249,87800000.0
2007-12-14 17:25:00,87.238,87.294,87.205,87.275,158800000.0
2007-12-14 17:30:00,87.261,87.269,87.223,87.227,256400000.0
2007-12-14 17:35:00,87.259,87.266,87.243,87.254,145000000.0
2007-12-14 17:40:00,87.258,87.396,87.256,87.383,147600000.0
2007-12-14 17:45:00,87.386,87.392,87.326,87.326,233400000.0
2007-12-14 17:50:00,87.313,87.34,87.289,87.34,177600000.0
2007-12-14 17:55:00,87.368,87.395,87.276,87.276,201600000.0
2007-12-14 18:00:00,87.235,87.298,87.235,87.298,178000000.0
2007-12-14 18:05:00,87.31,87.31,87.188,87.199,174000000.0
2007-12-14 18:10:00,87.183,87.183,87.095,87.102,88000000.0
2007-12-14 18:15:00,87.112,87.112,87.036,87.103,206600000.0
2007-12-14 18:20:00,87.097,87.156,87.097,87.144,188800000.0
2007-12-14 18:25:00,87.172,87.183,87.106,87.106,136400000.0
2007-12-14 18:30:00,87.057,87.063,87.031,87.061,169800000.0
2007-12-14 18:35:00,87.047,87.085,87.024,87.05,274600000.0
2007-12-14 18:40:00,87.059,87.146,87.055,87.135,295600000.0
2007-12-14 18:45:00,87.123,87.135,87.037,87.061,92800000.0
2007-12-14 18:50:00,87.058,87.064,86.991,87.02,127200000.0
2007-12-14 18:55:00,87.017,87.02,86.959,86.969,121600000.0
2007-12-14 19:00:00,86.947,87.053,86.93,87.036,108200000.0
2007-12-14 19:05:00,87.058,87.075,87.009,87.048,147600000.0
2007-12-14 19:10:00,87.057,87.122,87.054,87.064,96400000.0
2007-12-14 19:15:00,87.059,87.08,86.995,86.999,86400000.0
2007-12-14 19:20:00,87.012,87.03,86.91,86.932,110200000.0
2007-12-14 19:25:00,86.945,87.024,86.945,86.955,92200000.0
2007-12-14 19:30:00,86.938,86.969,86.912,86.921,61200000.0
2007-12-14 19:35:00,86.924,86.924,86.886,86.922,68800000.0
2007-12-14 19:40:00,86.92,86.944,86.879,86.895,64000000.0
2007-12-14 19:45:00,86.898,87.031,86.881,86.989,91600000.0
2007-12-14 19:50:00,86.982,87.016,86.943,87.016,66000000.0
2007-12-14 19:55:00,87.014,87.04,86.993,87.012,64800000.0
2007-12-14 20:00:00,87.018,87.031,86.98,86.981,93600000.0
2007-12-14 20:05:00,86.985,87.022,86.98,87.013,91200000.0
2007-12-14 20:10:00,87.015,87.053,86.988,87.053,73000000.0
2007-12-14 20:15:00,87.053,87.079,86.999,86.999,99200000.0
2007-12-14 20:20:00,87.005,87.06,87.003,87.034,78800000.0
2007-12-14 20:25:00,87.047,87.082,87.038,87.068,63400000.0
2007-12-14 20:30:00,87.07,87.07,87.033,87.038,70200000.0
2007-12-14 20:35:00,87.041,87.064,87.023,87.053,62200000.0
2007-12-14 20:40:00,87.054,87.123,87.054,87.07,63600000.0
2007-12-14 20:45:00,87.059,87.059,86.994,87.028,68200000.0
2007-12-14 20:50:00,87.027,87.068,87.024,87.032,80400000.0
2007-12-14 20:55:00,87.01,87.016,86.967,87.01,64000000.0
2007-12-14 21:00:00,87.02,87.037,86.978,87.003,73000000.0
2007-12-14 21:05:00,87.003,87.009,86.99,87.002,68800000.0
2007-12-14 21:10:00,87.008,87.017,86.982,86.994,67200000.0
2007-12-14 21:15:00,87.02,87.062,87.02,87.055,65200000.0
2007-12-14 21:20:00,87.013,87.033,86.984,86.984,68800000.0
2007-12-14 21:25:00,86.983,86.983,86.911,86.932,101800000.0
2007-12-14 21:30:00,86.952,87.016,86.952,86.985,70800000.0
2007-12-14 21:35:00,86.988,87.0,86.854,86.978,67200000.0
2007-12-14 21:40:00,87.035,87.136,86.988,87.13,64000000.0
2007-12-14 21:45:00,87.13,87.13,87.054,87.054,89600000.0
2007-12-14 21:50:00,87.049,87.067,87.022,87.027,64000000.0
2007-12-14 21:55:00,87.026,87.026,86.914,86.966,73600000.0
2007-12-14 22:00:00,86.966,86.967,86.906,86.908,73600000.0
2007-12-14 22:05:00,86.932,87.008,86.904,87.001,69200000.0
2007-12-14 22:10:00,86.997,86.998,86.974,86.987,62800000.0
2007-12-14 22:15:00,86.995,87.011,86.94,86.972,71200000.0
2007-12-14 22:20:00,86.958,86.967,86.936,86.955,60800000.0
2007-12-14 22:25:00,86.967,86.97,86.93,86.942,67200000.0
2007-12-14 22:30:00,86.954,87.029,86.947,87.013,66000000.0
2007-12-14 22:35:00,87.017,87.053,87.011,87.024,85800000.0
2007-12-14 22:40:00,87.018,87.034,86.987,87.032,75200000.0
2007-12-14 22:45:00,87.04,87.052,86.983,86.983,69200000.0
2007-12-14 22:50:00,86.999,87.029,86.989,87.001,57600000.0
2007-12-14 22:55:00,86.984,87.019,86.98,86.987,79800000.0
2007-12-14 23:00:00,87.025,87.067,87.012,87.024,76600000.0
2007-12-14 23:05:00,87.005,87.009,86.899,86.899,93200000.0
2007-12-14 23:10:00,86.896,86.924,86.885,86.891,63400000.0
2007-12-14 23:15:00,86.895,86.895,86.8,86.8,64000000.0
2007-12-14 23:20:00,86.805,86.813,86.744,86.749,65200000.0
2007-12-14 23:25:00,86.708,86.708,86.607,86.651,68200000.0
2007-12-14 23:30:00,86.674,86.698,86.658,86.667,75000000.0
2007-12-14 23:35:00,86.653,86.67,86.629,86.656,64000000.0
2007-12-14 23:40:00,86.65,86.716,86.644,86.686,95400000.0
2007-12-14 23:45:00,86.684,86.707,86.655,86.657,65000000.0
2007-12-14 23:50:00,86.651,86.655,86.579,86.615,60800000.0
2007-12-14 23:55:00,86.621,86.63,86.519,86.585,63400000.0
2007-12-17 00:00:00,87.011,87.044,86.675,86.96,64000000.0
2007-12-17 00:05:00,86.991,87.015,86.962,86.965,41600000.0
2007-12-17 00:10:00,86.956,86.991,86.939,86.949,56000000.0
2007-12-17 00:15:00,86.957,86.993,86.952,86.965,54400000.0
2007-12-17 00:20:00,86.954,86.976,86.923,86.96,67600000.0
2007-12-17 00:25:00,86.954,87.001,86.896,87.001,77000000.0
2007-12-17 00:30:00,86.991,87.067,86.99,87.05,65600000.0
2007-12-17 00:35:00,87.046,87.143,87.022,87.13,54400000.0
2007-12-17 00:40:00,87.116,87.116,86.988,87.017,66000000.0
2007-12-17 00:45:00,87.011,87.086,87.004,87.086,49600000.0
2007-12-17 00:50:00,87.109,87.146,87.104,87.107,59200000.0
2007-12-17 00:55:00,87.083,87.091,87.062,87.085,53200000.0
2007-12-17 01:00:00,87.069,87.073,87.03,87.033,56400000.0
2007-12-17 01:05:00,87.039,87.041,86.977,87.012,67200000.0
2007-12-17 01:10:00,87.007,87.021,86.974,86.977,67200000.0
2007-12-17 01:15:00,86.975,87.01,86.972,86.989,70800000.0
2007-12-17 01:20:00,86.969,87.022,86.965,86.965,51200000.0
2007-12-17 01:25:00,86.952,86.952,86.894,86.917,64400000.0
2007-12-17 01:30:00,86.92,86.935,86.888,86.935,65400000.0
2007-12-17 01:35:00,86.931,86.955,86.923,86.954,52800000.0
2007-12-17 01:40:00,86.966,86.976,86.932,86.935,50000000.0
2007-12-17 01:45:00,86.943,86.996,86.939,86.996,57600000.0
2007-12-17 01:50:00,87.008,87.034,86.992,87.033,63400000.0
2007-12-17 01:55:00,87.037,87.044,87.007,87.035,60800000.0
2007-12-17 02:00:00,87.044,87.061,86.954,86.974,53800000.0
2007-12-17 02:05:00,86.967,86.968,86.832,86.841,60800000.0
2007-12-17 02:10:00,86.837,86.862,86.824,86.825,43200000.0
2007-12-17 02:15:00,86.813,86.813,86.76,86.796,46400000.0
2007-12-17 02:20:00,86.757,86.81,86.757,86.766,61000000.0
2007-12-17 02:25:00,86.772,86.779,86.714,86.733,60800000.0
2007-12-17 02:30:00,86.746,86.798,86.737,86.785,60800000.0
2007-12-17 02:35:00,86.792,86.823,86.792,86.802,54400000.0
2007-12-17 02:40:00,86.798,86.818,86.779,86.807,56000000.0
2007-12-17 02:45:00,86.814,86.926,86.803,86.926,57600000.0
2007-12-17 02:50:00,86.93,86.976,86.926,86.976,49000000.0
2007-12-17 02:55:00,86.982,86.988,86.953,86.973,53800000.0
2007-12-17 03:00:00,86.971,86.976,86.946,86.965,40000000.0
2007-12-17 03:05:00,86.955,86.96,86.919,86.931,56400000.0
2007-12-17 03:10:00,86.927,86.927,86.845,86.845,54400000.0
2007-12-17 03:15:00,86.841,86.878,86.834,86.871,55400000.0
2007-12-17 03:20:00,86.869,86.914,86.869,86.894,53800000.0
2007-12-17 03:25:00,86.881,86.93,86.834,86.924,59200000.0
2007-12-17 03:30:00,86.896,86.896,86.811,86.811,42600000.0
2007-12-17 03:35:00,86.815,86.858,86.793,86.847,67200000.0
2007-12-17 03:40:00,86.837,86.915,86.83,86.88,49600000.0
2007-12-17 03:45:00,86.871,86.895,86.846,86.858,56000000.0
2007-12-17 03:50:00,86.854,86.855,86.798,86.798,53800000.0
2007-12-17 03:55:00,86.802,86.815,86.719,86.719,55400000.0
2007-12-17 04:00:00,86.734,86.765,86.72,86.764,67000000.0
2007-12-17 04:05:00,86.765,86.785,86.725,86.735,57600000.0
2007-12-17 04:10:00,86.732,86.749,86.723,86.749,49000000.0
2007-12-17 04:15:00,86.746,86.746,86.69,86.707,64400000.0
2007-12-17 04:20:00,86.714,86.716,86.625,86.704,64000000.0
2007-12-17 04:25:00,86.719,86.721,86.65,86.65,60200000.0
2007-12-17 04:30:00,86.683,86.697,86.579,86.665,66600000.0
2007-12-17 04:35:00,86.657,86.661,86.622,86.641,57400000.0
2007-12-17 04:40:00,86.657,86.669,86.641,86.669,55800000.0
2007-12-17 04:45:00,86.654,86.671,86.645,86.649,70200000.0
2007-12-17 04:50:00,86.621,86.624,86.558,86.569,52800000.0
2007-12-17 04:55:00,86.589,86.623,86.573,86.605,58600000.0
2007-12-17 05:00:00,86.599,86.613,86.549,86.589,54400000.0
2007-12-17 05:05:00,86.574,86.637,86.565,86.626,61200000.0
2007-12-17 05:10:00,86.65,86.688,86.643,86.669,63400000.0
2007-12-17 05:15:00,86.665,86.711,86.64,86.683,54400000.0
2007-12-17 05:20:00,86.671,86.671,86.626,86.644,67600000.0
2007-12-17 05:25:00,86.644,86.667,86.618,86.645,58600000.0
2007-12-17 05:30:00,86.645,86.649,86.588,86.598,62400000.0
2007-12-17 05:35:00,86.598,86.626,86.575,86.581,53200000.0
2007-12-17 05:40:00,86.582,86.604,86.58,86.602,56000000.0
2007-12-17 05:45:00,86.598,86.623,86.581,86.581,56000000.0
2007-12-17 05:50:00,86.582,86.582,86.518,86.525,64000000.0
2007-12-17 05:55:00,86.462,86.526,86.413,86.468,60800000.0
2007-12-17 06:00:00,86.478,86.483,86.427,86.454,55800000.0
2007-12-17 06:05:00,86.456,86.466,86.448,86.454,72000000.0
2007-12-17 06:10:00,86.459,86.462,86.366,86.386,54800000.0
2007-12-17 06:15:00,86.393,86.399,86.354,86.396,60000000.0
2007-12-17 06:20:00,86.4,86.45,86.383,86.434,69800000.0
2007-12-17 06:25:00,86.447,86.453,86.421,86.449,46400000.0
2007-12-17 06:30:00,86.445,86.462,86.433,86.439,53200000.0
2007-12-17 06:35:00,86.436,86.442,86.401,86.401,64000000.0
2007-12-17 06:40:00,86.382,86.386,86.354,86.363,68600000.0
2007-12-17 06:45:00,86.345,86.345,86.091,86.141,68600000.0
2007-12-17 06:50:00,86.129,86.155,86.085,86.155,65400000.0
2007-12-17 06:55:00,86.161,86.163,86.046,86.053,62400000.0
2007-12-17 07:00:00,86.055,86.117,86.055,86.114,64400000.0
2007-12-17 07:05:00,86.111,86.114,86.038,86.038,52800000.0
2007-12-17 07:10:00,86.028,86.066,85.932,86.066,60800000.0
2007-12-17 07:15:00,86.068,86.11,86.056,86.11,49600000.0
2007-12-17 07:20:00,86.11,86.149,86.11,86.14,67200000.0
2007-12-17 07:25:00,86.143,86.155,86.125,86.143,76800000.0
2007-12-17 07:30:00,86.129,86.246,86.129,86.226,68800000.0
2007-12-17 07:35:00,86.222,86.226,86.135,86.135,62400000.0
2007-12-17 07:40:00,86.141,86.141,86.01,86.022,61200000.0
2007-12-17 07:45:00,86.014,86.052,86.004,86.004,68800000.0
2007-12-17 07:50:00,86.023,86.023,85.955,86.003,62800000.0
2007-12-17 07:55:00,86.002,86.08,85.987,86.058,64400000.0
2007-12-17 08:00:00,86.059,86.059,85.957,85.963,65600000.0
2007-12-17 08:05:00,85.957,85.98,85.947,85.961,49600000.0
2007-12-17 08:10:00,85.943,85.962,85.88,85.938,63400000.0
2007-12-17 08:15:00,85.955,85.956,85.888,85.931,72000000.0
2007-12-17 08:20:00,85.921,85.936,85.885,85.931,73000000.0
2007-12-17 08:25:00,85.931,86.001,85.931,85.994,64400000.0
2007-12-17 08:30:00,85.955,85.981,85.944,85.97,64000000.0
2007-12-17 08:35:00,85.958,85.985,85.94,85.968,73800000.0
2007-12-17 08:40:00,85.964,85.973,85.922,85.923,71800000.0
2007-12-17 08:45:00,85.906,85.923,85.833,85.833,68200000.0
2007-12-17 08:50:00,85.81,85.829,85.782,85.816,72000000.0
2007-12-17 08:55:00,85.799,85.816,85.763,85.816,58600000.0
2007-12-17 09:00:00,85.809,85.846,85.766,85.846,67200000.0
2007-12-17 09:05:00,85.867,85.995,85.867,85.976,66600000.0
2007-12-17 09:10:00,85.976,86.043,85.937,85.937,61600000.0
2007-12-17 09:15:00,85.916,85.922,85.887,85.91,61800000.0
2007-12-17 09:20:00,85.9,85.955,85.899,85.954,69800000.0
2007-12-17 09:25:00,85.976,86.014,85.976,85.985,59200000.0
2007-12-17 09:30:00,85.987,86.001,85.939,85.94,62800000.0
2007-12-17 09:35:00,85.935,86.015,85.924,85.998,68200000.0
2007-12-17 09:40:00,86.01,86.046,85.988,86.037,60600000.0
2007-12-17 09:45:00,86.029,86.042,85.981,85.981,61200000.0
2007-12-17 09:50:00,85.974,85.979,85.853,85.87,67200000.0
2007-12-17 09:55:00,85.883,85.915,85.805,85.888,78800000.0
2007-12-17 10:00:00,85.875,85.88,85.758,85.88,62400000.0
2007-12-17 10:05:00,85.855,85.963,85.835,85.963,67000000.0
2007-12-17 10:10:00,85.95,85.95,85.768,85.803,65600000.0
2007-12-17 10:15:00,85.799,85.885,85.797,85.884,58600000.0
2007-12-17 10:20:00,85.901,85.925,85.873,85.916,68800000.0
2007-12-17 10:25:00,85.913,85.989,85.893,85.93,59000000.0
2007-12-17 10:30:00,85.931,85.962,85.907,85.947,65600000.0
2007-12-17 10:35:00,85.962,85.975,85.863,85.975,57600000.0
2007-12-17 10:40:00,85.983,86.025,85.97,86.025,62800000.0
2007-12-17 10:45:00,86.031,86.037,85.973,85.979,62400000.0
2007-12-17 10:50:00,85.98,86.0,85.955,85.979,74400000.0
2007-12-17 10:55:00,85.984,85.996,85.868,85.947,68200000.0
2007-12-17 11:00:00,85.912,85.948,85.875,85.91,68800000.0
2007-12-17 11:05:00,85.9,85.906,85.727,85.857,81600000.0
2007-12-17 11:10:00,85.864,85.896,85.848,85.878,67200000.0
2007-12-17 11:15:00,85.873,85.89,85.816,85.865,66000000.0
2007-12-17 11:20:00,85.864,85.899,85.861,85.871,64800000.0
2007-12-17 11:25:00,85.858,85.906,85.857,85.883,70800000.0
2007-12-17 11:30:00,85.884,85.892,85.835,85.868,68800000.0
2007-12-17 11:35:00,85.855,85.87,85.801,85.801,57600000.0
2007-12-17 11:40:00,85.807,85.85,85.807,85.829,67200000.0
2007-12-17 11:45:00,85.831,85.849,85.809,85.82,66600000.0
2007-12-17 11:50:00,85.855,85.863,85.657,85.673,65600000.0
2007-12-17 11:55:00,85.676,85.788,85.613,85.788,64000000.0
2007-12-17 12:00:00,85.814,85.814,85.727,85.753,65000000.0
2007-12-17 12:05:00,85.748,85.793,85.74,85.784,67000000.0
2007-12-17 12:10:00,85.819,85.836,85.765,85.791,59400000.0
2007-12-17 12:15:00,85.794,85.839,85.741,85.839,72000000.0
2007-12-17 12:20:00,85.826,85.857,85.798,85.809,73600000.0
2007-12-17 12:25:00,85.797,85.797,85.687,85.696,63400000.0
2007-12-17 12:30:00,85.684,85.691,85.639,85.642,70400000.0
2007-12-17 12:35:00,85.648,85.702,85.581,85.702,67200000.0
2007-12-17 12:40:00,85.719,85.759,85.705,85.759,73600000.0
2007-12-17 12:45:00,85.778,85.802,85.756,85.79,68800000.0
2007-12-17 12:50:00,85.788,85.792,85.676,85.679,60800000.0
2007-12-17 12:55:00,85.667,85.677,85.631,85.631,72400000.0
2007-12-17 13:00:00,85.639,85.732,85.636,85.732,66600000.0
2007-12-17 13:05:00,85.734,85.744,85.7,85.728,68200000.0
2007-12-17 13:10:00,85.72,85.754,85.708,85.732,70800000.0
2007-12-17 13:15:00,85.74,85.74,85.696,85.714,70400000.0
2007-12-17 13:20:00,85.712,85.763,85.671,85.671,65800000.0
2007-12-17 13:25:00,85.653,85.751,85.648,85.737,75200000.0
2007-12-17 13:30:00,85.742,85.828,85.735,85.827,67800000.0
2007-12-17 13:35:00,85.86,85.949,85.86,85.945,115600000.0
2007-12-17 13:40:00,85.949,85.974,85.946,85.946,128400000.0
2007-12-17 13:45:00,85.933,85.98,85.933,85.977,88400000.0
2007-12-17 13:50:00,85.982,86.037,85.966,86.002,91200000.0
2007-12-17 13:55:00,85.991,86.02,85.974,85.984,104000000.0
2007-12-17 14:00:00,85.972,86.051,85.97,86.051,121200000.0
2007-12-17 14:05:00,86.063,86.102,86.052,86.056,150400000.0
2007-12-17 14:10:00,86.009,86.015,85.964,85.993,101800000.0
2007-12-17 14:15:00,85.978,85.979,85.926,85.931,96000000.0
2007-12-17 14:20:00,85.928,85.928,85.868,85.868,138600000.0
2007-12-17 14:25:00,85.851,85.876,85.829,85.876,90600000.0
2007-12-17 14:30:00,85.871,85.888,85.779,85.806,141200000.0
2007-12-17 14:35:00,85.782,85.8,85.753,85.8,107600000.0
2007-12-17 14:40:00,85.785,85.822,85.785,85.806,120400000.0
2007-12-17 14:45:00,85.819,85.819,85.734,85.734,89000000.0
2007-12-17 14:50:00,85.726,85.76,85.706,85.753,104400000.0
2007-12-17 14:55:00,85.751,85.754,85.546,85.546,74600000.0
2007-12-17 15:00:00,85.525,85.614,85.525,85.595,90600000.0
2007-12-17 15:05:00,85.589,85.664,85.542,85.637,86400000.0
2007-12-17 15:10:00,85.613,85.652,85.599,85.652,161200000.0
2007-12-17 15:15:00,85.636,85.671,85.602,85.671,119400000.0
2007-12-17 15:20:00,85.655,85.667,85.583,85.667,125800000.0
2007-12-17 15:25:00,85.688,85.716,85.622,85.716,211600000.0
2007-12-17 15:30:00,85.621,85.767,85.621,85.726,258200000.0
2007-12-17 15:35:00,85.725,85.763,85.717,85.73,192400000.0
2007-12-17 15:40:00,85.691,85.729,85.677,85.719,158800000.0
2007-12-17 15:45:00,85.729,85.73,85.66,85.717,99600000.0
2007-12-17 15:50:00,85.713,85.718,85.696,85.709,121400000.0
2007-12-17 15:55:00,85.711,85.742,85.629,85.662,143400000.0
2007-12-17 16:00:00,85.626,85.659,85.621,85.634,224000000.0
2007-12-17 16:05:00,85.62,85.65,85.584,85.627,203400000.0
2007-12-17 16:10:00,85.639,85.649,85.588,85.631,172200000.0
2007-12-17 16:15:00,85.647,85.649,85.604,85.613,176200000.0
2007-12-17 16:20:00,85.61,85.61,85.559,85.57,140000000.0
2007-12-17 16:25:00,85.589,85.594,85.513,85.513,125600000.0
2007-12-17 16:30:00,85.54,85.572,85.537,85.548,160800000.0
2007-12-17 16:35:00,85.499,85.547,85.471,85.471,220600000.0
2007-12-17 16:40:00,85.47,85.509,85.412,85.418,213400000.0
2007-12-17 16:45:00,85.415,85.469,85.388,85.451,229600000.0
2007-12-17 16:50:00,85.464,85.489,85.262,85.268,196000000.0
2007-12-17 16:55:00,85.243,85.321,85.236,85.247,146600000.0
2007-12-17 17:00:00,85.237,85.259,85.152,85.237,208800000.0
2007-12-17 17:05:00,85.25,85.25,85.166,85.209,276200000.0
2007-12-17 17:10:00,85.196,85.2,85.162,85.182,140600000.0
2007-12-17 17:15:00,85.189,85.278,85.189,85.265,155600000.0
2007-12-17 17:20:00,85.282,85.387,85.282,85.377,87400000.0
2007-12-17 17:25:00,85.379,85.418,85.302,85.31,158200000.0
2007-12-17 17:30:00,85.285,85.336,85.278,85.327,258800000.0
2007-12-17 17:35:00,85.326,85.326,85.28,85.304,142800000.0
2007-12-17 17:40:00,85.314,85.373,85.314,85.337,148200000.0
2007-12-17 17:45:00,85.332,85.386,85.332,85.363,232600000.0
2007-12-17 17:50:00,85.347,85.401,85.346,85.37,177800000.0
2007-12-17 17:55:00,85.364,85.375,85.32,85.344,201600000.0
2007-12-17 18:00:00,85.348,85.407,85.348,85.394,177600000.0
2007-12-17 18:05:00,85.395,85.395,85.347,85.376,172800000.0
2007-12-17 18:10:00,85.397,85.411,85.358,85.395,88400000.0
2007-12-17 18:15:00,85.385,85.4,85.358,85.388,206800000.0
2007-12-17 18:20:00,85.384,85.386,85.354,85.374,188200000.0
2007-12-17 18:25:00,85.364,85.372,85.314,85.314,134800000.0
2007-12-17 18:30:00,85.319,85.356,85.296,85.31,169600000.0
2007-12-17 18:35:00,85.299,85.317,85.249,85.264,273800000.0
2007-12-17 18:40:00,85.26,85.275,85.178,85.178,294200000.0
2007-12-17 18:45:00,85.191,85.229,85.178,85.206,92000000.0
2007-12-17 18:50:00,85.2,85.259,85.166,85.259,126800000.0
2007-12-17 18:55:00,85.263,85.27,85.245,85.265,122000000.0
2007-12-17 19:00:00,85.26,85.277,85.227,85.27,109200000.0
2007-12-17 19:05:00,85.258,85.296,85.191,85.252,148600000.0
2007-12-17 19:10:00,85.305,85.305,85.255,85.266,97400000.0
2007-12-17 19:15:00,85.262,85.315,85.257,85.308,86400000.0
2007-12-17 19:20:00,85.308,85.309,85.283,85.297,110800000.0
2007-12-17 19:25:00,85.303,85.319,85.27,85.309,93000000.0
2007-12-17 19:30:00,85.3,85.343,85.286,85.323,60800000.0
2007-12-17 19:35:00,85.345,85.445,85.333,85.413,68200000.0
2007-12-17 19:40:00,85.382,85.395,85.299,85.299,64000000.0
2007-12-17 19:45:00,85.245,85.268,85.231,85.262,90600000.0
2007-12-17 19:50:00,85.262,85.366,85.262,85.366,67200000.0
2007-12-17 19:55:00,85.366,85.408,85.347,85.408,63400000.0
2007-12-17 20:00:00,85.405,85.405,85.336,85.336,93200000.0
2007-12-17 20:05:00,85.343,85.344,85.3,85.3,91200000.0
2007-12-17 20:10:00,85.296,85.335,85.236,85.299,71800000.0
2007-12-17 20:15:00,85.272,85.289,85.231,85.235,98600000.0
2007-12-17 20:20:00,85.216,85.267,85.198,85.241,78400000.0
2007-12-17 20:25:00,85.255,85.301,85.248,85.289,64000000.0
2007-12-17 20:30:00,85.286,85.324,85.28,85.321,70800000.0
2007-12-17 20:35:00,85.308,85.352,85.3,85.312,62200000.0
2007-12-17 20:40:00,85.294,85.319,85.252,85.255,61200000.0
2007-12-17 20:45:00,85.244,85.254,85.204,85.21,68200000.0
2007-12-17 20:50:00,85.229,85.246,85.193,85.209,83200000.0
2007-12-17 20:55:00,85.228,85.309,85.226,85.256,64400000.0
2007-12-17 21:00:00,85.27,85.325,85.264,85.307,73600000.0
2007-12-17 21:05:00,85.317,85.417,85.316,85.414,68800000.0
2007-12-17 21:10:00,85.402,85.425,85.348,85.355,67000000.0
2007-12-17 21:15:00,85.377,85.381,85.354,85.354,64000000.0
2007-12-17 21:20:00,85.333,85.401,85.333,85.384,69200000.0
2007-12-17 21:25:00,85.398,85.434,85.363,85.363,101800000.0
2007-12-17 21:30:00,85.378,85.457,85.378,85.434,71400000.0
2007-12-17 21:35:00,85.444,85.451,85.262,85.323,67200000.0
2007-12-17 21:40:00,85.309,85.378,85.282,85.335,63400000.0
2007-12-17 21:45:00,85.344,85.371,85.33,85.361,89400000.0
2007-12-17 21:50:00,85.368,85.381,85.322,85.325,63800000.0
2007-12-17 21:55:00,85.317,85.352,85.306,85.331,73400000.0
2007-12-17 22:00:00,85.329,85.342,85.323,85.339,73600000.0
2007-12-17 22:05:00,85.337,85.341,85.267,85.299,68600000.0
2007-12-17 22:10:00,85.301,85.301,85.274,85.295,62400000.0
2007-12-17 22:15:00,85.282,85.297,85.222,85.281,60800000.0
2007-12-17 22:20:00,85.272,85.283,85.202,85.217,60800000.0
2007-12-17 22:25:00,85.239,85.239,85.209,85.223,67200000.0
2007-12-17 22:30:00,85.218,85.267,85.21,85.257,64400000.0
2007-12-17 22:35:00,85.249,85.335,85.24,85.324,86800000.0
2007-12-17 22:40:00,85.296,85.328,85.283,85.324,75200000.0
2007-12-17 22:45:00,85.324,85.324,85.263,85.263,68800000.0
2007-12-17 22:50:00,85.252,85.255,85.224,85.224,57600000.0
2007-12-17 22:55:00,85.215,85.223,85.173,85.189,80000000.0
2007-12-17 23:00:00,85.198,85.219,85.169,85.172,77200000.0
2007-12-17 23:05:00,85.157,85.157,85.074,85.074,93000000.0
2007-12-17 23:10:00,85.083,85.093,85.041,85.084,64000000.0
2007-12-17 23:15:00,85.097,85.097,85.035,85.08,61800000.0
2007-12-17 23:20:00,85.09,85.141,85.088,85.141,65600000.0
2007-12-17 23:25:00,85.151,85.195,85.12,85.195,69200000.0
2007-12-17 23:30:00,85.208,85.211,85.138,85.207,75200000.0
2007-12-17 23:35:00,85.198,85.198,85.159,85.169,64000000.0
2007-12-17 23:40:00,85.179,85.216,85.157,85.203,95400000.0
2007-12-17 23:45:00,85.213,85.232,85.193,85.211,65000000.0
2007-12-17 23:50:00,85.213,85.216,85.14,85.17,61600000.0
2007-12-17 23:55:00,85.171,85.222,85.048,85.207,64000000.0
2007-12-18 00:00:00,85.192,85.215,85.123,85.168,63400000.0
2007-12-18 00:05:00,85.174,85.201,85.16,85.196,41600000.0
2007-12-18 00:10:00,85.201,85.201,85.107,85.11,57600000.0
2007-12-18 00:15:00,85.127,85.127,85.072,85.103,52800000.0
2007-12-18 00:20:00,85.091,85.173,85.083,85.173,67200000.0
2007-12-18 00:25:00,85.164,85.186,85.153,85.17,79400000.0
2007-12-18 00:30:00,85.165,85.197,85.165,85.185,66000000.0
2007-12-18 00:35:00,85.198,85.211,85.147,85.172,51200000.0
2007-12-18 00:40:00,85.179,85.215,85.177,85.196,65400000.0
2007-12-18 00:45:00,85.194,85.198,85.16,85.185,49600000.0
2007-12-18 00:50:00,85.188,85.188,85.166,85.182,66600000.0
2007-12-18 00:55:00,85.175,85.198,85.141,85.147,57000000.0
2007-12-18 01:00:00,85.154,85.205,85.154,85.178,63400000.0
2007-12-18 01:05:00,85.194,85.194,85.116,85.147,68600000.0
2007-12-18 01:10:00,85.156,85.156,85.134,85.149,67200000.0
2007-12-18 01:15:00,85.134,85.134,85.054,85.07,69600000.0
2007-12-18 01:20:00,85.06,85.067,84.961,84.961,61800000.0
2007-12-18 01:25:00,84.95,84.959,84.898,84.898,64000000.0
2007-12-18 01:30:00,84.852,84.865,84.78,84.82,58000000.0
2007-12-18 01:35:00,84.82,84.908,84.82,84.902,61200000.0
2007-12-18 01:40:00,84.898,84.903,84.853,84.853,49800000.0
2007-12-18 01:45:00,84.858,84.946,84.826,84.926,59200000.0
2007-12-18 01:50:00,84.934,85.056,84.934,85.03,67200000.0
2007-12-18 01:55:00,85.013,85.013,84.917,84.929,54400000.0
2007-12-18 02:00:00,84.935,84.975,84.932,84.957,65000000.0
2007-12-18 02:05:00,84.961,84.966,84.914,84.927,60800000.0
2007-12-18 02:10:00,84.927,84.939,84.896,84.915,44200000.0
2007-12-18 02:15:00,84.929,84.945,84.923,84.942,51200000.0
2007-12-18 02:20:00,84.951,84.958,84.879,84.879,43200000.0
2007-12-18 02:25:00,84.829,84.9,84.825,84.884,49600000.0
2007-12-18 02:30:00,84.886,84.971,84.867,84.933,60200000.0
2007-12-18 02:35:00,84.929,84.948,84.907,84.934,64400000.0
2007-12-18 02:40:00,84.927,85.038,84.922,85.033,53200000.0
2007-12-18 02:45:00,85.074,85.135,85.04,85.115,57600000.0
2007-12-18 02:50:00,85.104,85.122,85.053,85.054,46400000.0
2007-12-18 02:55:00,85.028,85.072,84.98,85.067,47800000.0
2007-12-18 03:00:00,85.062,85.068,85.028,85.054,48000000.0
2007-12-18 03:05:00,85.055,85.055,84.961,84.961,64000000.0
2007-12-18 03:10:00,84.962,84.993,84.952,84.974,59200000.0
2007-12-18 03:15:00,84.974,85.057,84.96,85.029,50400000.0
2007-12-18 03:20:00,85.046,85.064,85.044,85.044,50000000.0
2007-12-18 03:25:00,85.033,85.084,85.033,85.069,52200000.0
2007-12-18 03:30:00,85.064,85.116,85.023,85.023,41600000.0
2007-12-18 03:35:00,85.111,85.128,85.033,85.126,64000000.0
2007-12-18 03:40:00,85.11,85.144,85.096,85.125,51600000.0
2007-12-18 03:45:00,85.121,85.198,85.116,85.18,44800000.0
2007-12-18 03:50:00,85.171,85.269,85.171,85.269,51200000.0
2007-12-18 03:55:00,85.263,85.3,85.252,85.293,54400000.0
2007-12-18 04:00:00,85.286,85.321,85.216,85.305,56000000.0
2007-12-18 04:05:00,85.307,85.317,85.226,85.287,66600000.0
2007-12-18 04:10:00,85.292,85.321,85.287,85.287,52800000.0
2007-12-18 04:15:00,85.315,85.32,85.27,85.286,63400000.0
2007-12-18 04:20:00,85.282,85.312,85.196,85.266,64000000.0
2007-12-18 04:25:00,85.262,85.271,85.233,85.241,62400000.0
2007-12-18 04:30:00,85.25,85.357,85.25,85.34,67200000.0
2007-12-18 04:35:00,85.334,85.374,85.334,85.359,56000000.0
2007-12-18 04:40:00,85.365,85.376,85.306,85.306,43200000.0
2007-12-18 04:45:00,85.318,85.327,85.26,85.26,70800000.0
2007-12-18 04:50:00,85.26,85.279,85.251,85.262,46400000.0
2007-12-18 04:55:00,85.286,85.311,85.259,85.284,57600000.0
2007-12-18 05:00:00,85.286,85.344,85.282,85.344,56000000.0
2007-12-18 05:05:00,85.379,85.508,85.379,85.498,62400000.0
2007-12-18 05:10:00,85.486,85.496,85.401,85.424,57600000.0
2007-12-18 05:15:00,85.443,85.521,85.422,85.508,67200000.0
2007-12-18 05:20:00,85.543,85.627,85.543,85.565,66000000.0
2007-12-18 05:25:00,85.576,85.576,85.527,85.533,63800000.0
2007-12-18 05:30:00,85.531,85.576,85.518,85.539,59200000.0
2007-12-18 05:35:00,85.531,85.591,85.531,85.579,55200000.0
2007-12-18 05:40:00,85.581,85.585,85.522,85.531,63400000.0
2007-12-18 05:45:00,85.536,85.553,85.502,85.504,59200000.0
2007-12-18 05:50:00,85.511,85.545,85.498,85.536,64400000.0
2007-12-18 05:55:00,85.497,85.588,85.467,85.533,61200000.0
2007-12-18 06:00:00,85.53,85.53,85.431,85.442,56000000.0
2007-12-18 06:05:00,85.441,85.448,85.405,85.425,62800000.0
2007-12-18 06:10:00,85.422,85.474,85.422,85.462,66000000.0
2007-12-18 06:15:00,85.449,85.461,85.388,85.4,54400000.0
2007-12-18 06:20:00,85.413,85.433,85.385,85.412,70400000.0
2007-12-18 06:25:00,85.409,85.456,85.408,85.453,46200000.0
2007-12-18 06:30:00,85.457,85.457,85.404,85.418,59600000.0
2007-12-18 06:35:00,85.417,85.5,85.417,85.492,64800000.0
2007-12-18 06:40:00,85.5,85.507,85.458,85.474,68800000.0
2007-12-18 06:45:00,85.504,85.537,85.499,85.52,59200000.0
2007-12-18 06:50:00,85.514,85.537,85.512,85.517,63800000.0
2007-12-18 06:55:00,85.492,85.524,85.468,85.495,59200000.0
2007-12-18 07:00:00,85.482,85.526,85.425,85.491,68800000.0
2007-12-18 07:05:00,85.493,85.497,85.476,85.483,52800000.0
2007-12-18 07:10:00,85.491,85.525,85.455,85.511,60800000.0
2007-12-18 07:15:00,85.502,85.505,85.476,85.482,52800000.0
2007-12-18 07:20:00,85.477,85.502,85.465,85.484,67200000.0
2007-12-18 07:25:00,85.487,85.508,85.465,85.483,77200000.0
2007-12-18 07:30:00,85.494,85.495,85.473,85.489,70400000.0
2007-12-18 07:35:00,85.478,85.491,85.463,85.481,62400000.0
2007-12-18 07:40:00,85.495,85.504,85.453,85.464,60800000.0
2007-12-18 07:45:00,85.468,85.493,85.449,85.481,69600000.0
2007-12-18 07:50:00,85.451,85.518,85.451,85.518,62400000.0
2007-12-18 07:55:00,85.517,85.539,85.476,85.532,64000000.0
2007-12-18 08:00:00,85.52,85.522,85.441,85.454,65600000.0
2007-12-18 08:05:00,85.454,85.486,85.447,85.476,56400000.0
2007-12-18 08:10:00,85.457,85.474,85.427,85.462,63800000.0
2007-12-18 08:15:00,85.477,85.485,85.42,85.453,72000000.0
2007-12-18 08:20:00,85.418,85.464,85.416,85.439,73000000.0
2007-12-18 08:25:00,85.437,85.449,85.423,85.443,64000000.0
2007-12-18 08:30:00,85.438,85.446,85.421,85.442,63400000.0
2007-12-18 08:35:00,85.429,85.429,85.346,85.351,73400000.0
2007-12-18 08:40:00,85.362,85.443,85.356,85.438,72000000.0
2007-12-18 08:45:00,85.42,85.446,85.378,85.434,68800000.0
2007-12-18 08:50:00,85.436,85.467,85.424,85.424,72000000.0
2007-12-18 08:55:00,85.428,85.443,85.4,85.434,59200000.0
2007-12-18 09:00:00,85.444,85.498,85.421,85.443,66600000.0
2007-12-18 09:05:00,85.445,85.486,85.445,85.464,67200000.0
2007-12-18 09:10:00,85.464,85.464,85.413,85.415,60200000.0
2007-12-18 09:15:00,85.421,85.463,85.414,85.453,62400000.0
2007-12-18 09:20:00,85.449,85.522,85.449,85.494,70200000.0
2007-12-18 09:25:00,85.494,85.502,85.469,85.493,59200000.0
2007-12-18 09:30:00,85.491,85.604,85.485,85.599,64000000.0
2007-12-18 09:35:00,85.588,85.625,85.553,85.553,69200000.0
2007-12-18 09:40:00,85.554,85.59,85.527,85.527,61200000.0
2007-12-18 09:45:00,85.535,85.582,85.516,85.548,60200000.0
2007-12-18 09:50:00,85.546,85.561,85.531,85.561,66600000.0
2007-12-18 09:55:00,85.56,85.621,85.442,85.621,78400000.0
2007-12-18 10:00:00,85.665,85.671,85.494,85.601,62400000.0
2007-12-18 10:05:00,85.594,85.611,85.538,85.548,67600000.0
2007-12-18 10:10:00,85.532,85.547,85.5,85.536,65600000.0
2007-12-18 10:15:00,85.555,85.574,85.539,85.555,59200000.0
2007-12-18 10:20:00,85.564,85.59,85.537,85.59,68800000.0
2007-12-18 10:25:00,85.593,85.623,85.575,85.615,59000000.0
2007-12-18 10:30:00,85.603,85.621,85.557,85.567,65000000.0
2007-12-18 10:35:00,85.574,85.574,85.407,85.548,58000000.0
2007-12-18 10:40:00,85.521,85.563,85.477,85.547,64800000.0
2007-12-18 10:45:00,85.538,85.566,85.511,85.524,61800000.0
2007-12-18 10:50:00,85.538,85.539,85.486,85.497,73600000.0
2007-12-18 10:55:00,85.492,85.584,85.47,85.557,68200000.0
2007-12-18 11:00:00,85.57,85.623,85.554,85.609,69200000.0
2007-12-18 11:05:00,85.598,85.629,85.468,85.574,81600000.0
2007-12-18 11:10:00,85.577,85.597,85.537,85.554,67600000.0
2007-12-18 11:15:00,85.534,85.597,85.493,85.571,65600000.0
2007-12-18 11:20:00,85.565,85.729,85.559,85.716,64000000.0
2007-12-18 11:25:00,85.694,85.694,85.651,85.682,72000000.0
2007-12-18 11:30:00,85.687,85.687,85.559,85.584,68200000.0
2007-12-18 11:35:00,85.589,85.636,85.585,85.633,58000000.0
2007-12-18 11:40:00,85.606,85.606,85.439,85.477,67200000.0
2007-12-18 11:45:00,85.492,85.591,85.492,85.53,67200000.0
2007-12-18 11:50:00,85.534,85.599,85.534,85.594,65400000.0
2007-12-18 11:55:00,85.587,85.588,85.504,85.513,64000000.0
2007-12-18 12:00:00,85.501,85.568,85.501,85.539,65600000.0
2007-12-18 12:05:00,85.531,85.536,85.497,85.533,67200000.0
2007-12-18 12:10:00,85.54,85.578,85.533,85.558,59200000.0
2007-12-18 12:15:00,85.562,85.606,85.541,85.582,70800000.0
2007-12-18 12:20:00,85.588,85.588,85.424,85.441,73600000.0
2007-12-18 12:25:00,85.435,85.45,85.409,85.446,64800000.0
2007-12-18 12:30:00,85.458,85.511,85.458,85.481,69200000.0
2007-12-18 12:35:00,85.482,85.487,85.354,85.449,67200000.0
2007-12-18 12:40:00,85.442,85.473,85.431,85.471,73600000.0
2007-12-18 12:45:00,85.47,85.48,85.44,85.476,68800000.0
2007-12-18 12:50:00,85.466,85.583,85.459,85.579,60800000.0
2007-12-18 12:55:00,85.586,85.687,85.586,85.686,72400000.0
2007-12-18 13:00:00,85.704,85.776,85.7,85.746,66600000.0
2007-12-18 13:05:00,85.756,85.843,85.735,85.789,68600000.0
2007-12-18 13:10:00,85.758,85.795,85.758,85.772,69800000.0
2007-12-18 13:15:00,85.776,85.776,85.734,85.751,69800000.0
2007-12-18 13:20:00,85.746,85.767,85.683,85.688,65600000.0
2007-12-18 13:25:00,85.677,85.712,85.592,85.703,75200000.0
2007-12-18 13:30:00,85.697,85.709,85.676,85.676,67200000.0
2007-12-18 13:35:00,85.672,85.713,85.636,85.65,116200000.0
2007-12-18 13:40:00,85.641,85.665,85.641,85.66,127400000.0
2007-12-18 13:45:00,85.66,85.685,85.653,85.682,88800000.0
2007-12-18 13:50:00,85.681,85.728,85.659,85.69,91600000.0
2007-12-18 13:55:00,85.687,85.72,85.68,85.72,104000000.0
2007-12-18 14:00:00,85.722,85.743,85.705,85.743,120000000.0
2007-12-18 14:05:00,85.739,85.749,85.71,85.725,150600000.0
2007-12-18 14:10:00,85.714,85.772,85.7,85.772,101200000.0
2007-12-18 14:15:00,85.773,85.852,85.761,85.821,96400000.0
2007-12-18 14:20:00,85.821,85.846,85.784,85.846,139200000.0
2007-12-18 14:25:00,85.845,85.862,85.814,85.844,91600000.0
2007-12-18 14:30:00,85.849,85.849,85.798,85.803,140600000.0
2007-12-18 14:35:00,85.812,85.83,85.796,85.814,107200000.0
2007-12-18 14:40:00,85.804,85.906,85.804,85.881,121200000.0
2007-12-18 14:45:00,85.88,85.902,85.874,85.902,88400000.0
2007-12-18 14:50:00,85.911,85.942,85.909,85.942,103400000.0
2007-12-18 14:55:00,85.939,85.952,85.903,85.915,75200000.0
2007-12-18 15:00:00,85.917,85.917,85.846,85.89,91200000.0
2007-12-18 15:05:00,85.885,85.886,85.83,85.853,86600000.0
2007-12-18 15:10:00,85.857,85.948,85.831,85.831,160800000.0
2007-12-18 15:15:00,85.806,85.832,85.759,85.82,120800000.0
2007-12-18 15:20:00,85.847,85.877,85.839,85.85,126600000.0
2007-12-18 15:25:00,85.844,85.851,85.633,85.716,213200000.0
2007-12-18 15:30:00,85.641,85.885,85.641,85.835,260000000.0
2007-12-18 15:35:00,85.816,85.826,85.782,85.802,192000000.0
2007-12-18 15:40:00,85.805,85.888,85.803,85.866,157800000.0
2007-12-18 15:45:00,85.845,85.899,85.818,85.87,98600000.0
2007-12-18 15:50:00,85.905,85.941,85.877,85.883,126800000.0
2007-12-18 15:55:00,85.875,85.877,85.795,85.812,144400000.0
2007-12-18 16:00:00,85.815,85.879,85.813,85.871,222600000.0
2007-12-18 16:05:00,85.885,85.92,85.878,85.919,204800000.0
2007-12-18 16:10:00,85.926,85.949,85.862,85.87,172600000.0
2007-12-18 16:15:00,85.87,85.87,85.831,85.846,175800000.0
2007-12-18 16:20:00,85.844,85.859,85.831,85.845,140600000.0
2007-12-18 16:25:00,85.852,85.912,85.845,85.907,124600000.0
2007-12-18 16:30:00,85.896,85.903,85.794,85.822,159200000.0
2007-12-18 16:35:00,85.82,85.82,85.769,85.773,220800000.0
2007-12-18 16:40:00,85.76,85.761,85.704,85.744,212800000.0
2007-12-18 16:45:00,85.737,85.743,85.683,85.717,231000000.0
2007-12-18 16:50:00,85.722,85.787,85.722,85.782,194600000.0
2007-12-18 16:55:00,85.784,85.784,85.668,85.686,147200000.0
2007-12-18 17:00:00,85.674,85.674,85.629,85.649,210400000.0
2007-12-18 17:05:00,85.652,85.653,85.599,85.599,275000000.0
2007-12-18 17:10:00,85.608,85.62,85.454,85.454,141200000.0
2007-12-18 17:15:00,85.44,85.479,85.408,85.461,157200000.0
2007-12-18 17:20:00,85.425,85.53,85.425,85.53,88000000.0
2007-12-18 17:25:00,85.547,85.547,85.479,85.479,157800000.0
2007-12-18 17:30:00,85.485,85.541,85.485,85.493,258800000.0
2007-12-18 17:35:00,85.473,85.473,85.432,85.45,144400000.0
2007-12-18 17:40:00,85.447,85.473,85.389,85.389,149600000.0
2007-12-18 17:45:00,85.379,85.379,85.288,85.377,234600000.0
2007-12-18 17:50:00,85.388,85.415,85.375,85.404,176800000.0
2007-12-18 17:55:00,85.422,85.433,85.344,85.344,201600000.0
2007-12-18 18:00:00,85.356,85.378,85.347,85.362,177000000.0
2007-12-18 18:05:00,85.35,85.395,85.344,85.367,173000000.0
2007-12-18 18:10:00,85.365,85.366,85.327,85.34,88000000.0
2007-12-18 18:15:00,85.344,85.347,85.222,85.222,206800000.0
2007-12-18 18:20:00,85.194,85.225,85.176,85.176,188800000.0
2007-12-18 18:25:00,85.172,85.274,85.165,85.168,136800000.0
2007-12-18 18:30:00,85.136,85.136,85.051,85.066,169600000.0
2007-12-18 18:35:00,85.058,85.116,85.03,85.116,276000000.0
2007-12-18 18:40:00,85.115,85.118,85.071,85.096,295800000.0
2007-12-18 18:45:00,85.121,85.121,85.022,85.022,93600000.0
2007-12-18 18:50:00,84.96,85.086,84.96,85.035,128400000.0
2007-12-18 18:55:00,85.022,85.057,85.016,85.018,121600000.0
2007-12-18 19:00:00,84.975,85.021,84.948,85.006,108800000.0
2007-12-18 19:05:00,85.003,85.056,84.992,85.051,149200000.0
2007-12-18 19:10:00,85.06,85.112,85.036,85.1,96400000.0
2007-12-18 19:15:00,85.086,85.098,85.047,85.089,86400000.0
2007-12-18 19:20:00,85.097,85.111,85.077,85.106,110800000.0
2007-12-18 19:25:00,85.133,85.143,85.106,85.118,92600000.0
2007-12-18 19:30:00,85.123,85.162,85.121,85.131,60800000.0
2007-12-18 19:35:00,85.131,85.21,85.122,85.21,67000000.0
2007-12-18 19:40:00,85.205,85.237,85.197,85.234,64400000.0
2007-12-18 19:45:00,85.237,85.369,85.216,85.357,91200000.0
2007-12-18 19:50:00,85.342,85.347,85.211,85.211,67200000.0
2007-12-18 19:55:00,85.178,85.215,85.152,85.161,64400000.0
2007-12-18 20:00:00,85.166,85.184,85.154,85.166,93200000.0
2007-12-18 20:05:00,85.179,85.226,85.162,85.222,89800000.0
2007-12-18 20:10:00,85.241,85.286,85.191,85.274,70800000.0
2007-12-18 20:15:00,85.267,85.288,85.258,85.258,98600000.0
2007-12-18 20:20:00,85.281,85.4,85.281,85.393,78400000.0
2007-12-18 20:25:00,85.373,85.414,85.361,85.361,64000000.0
2007-12-18 20:30:00,85.351,85.377,85.329,85.377,70400000.0
2007-12-18 20:35:00,85.394,85.407,85.366,85.391,62400000.0
2007-12-18 20:40:00,85.387,85.424,85.365,85.365,61800000.0
2007-12-18 20:45:00,85.369,85.371,85.328,85.342,67600000.0
2007-12-18 20:50:00,85.341,85.389,85.327,85.366,81600000.0
2007-12-18 20:55:00,85.368,85.375,85.286,85.325,64400000.0
2007-12-18 21:00:00,85.322,85.368,85.296,85.304,74400000.0
2007-12-18 21:05:00,85.296,85.431,85.278,85.431,68800000.0
2007-12-18 21:10:00,85.425,85.435,85.384,85.388,67600000.0
2007-12-18 21:15:00,85.377,85.429,85.365,85.428,64000000.0
2007-12-18 21:20:00,85.416,85.441,85.391,85.416,68200000.0
2007-12-18 21:25:00,85.413,85.504,85.402,85.498,101800000.0
2007-12-18 21:30:00,85.498,85.508,85.46,85.505,71400000.0
2007-12-18 21:35:00,85.516,85.517,85.393,85.455,67200000.0
2007-12-18 21:40:00,85.442,85.484,85.367,85.425,64800000.0
2007-12-18 21:45:00,85.421,85.432,85.338,85.352,89000000.0
2007-12-18 21:50:00,85.357,85.407,85.348,85.38,63800000.0
2007-12-18 21:55:00,85.383,85.389,85.348,85.354,73000000.0
2007-12-18 22:00:00,85.349,85.378,85.336,85.378,74400000.0
2007-12-18 22:05:00,85.371,85.399,85.358,85.398,68000000.0
2007-12-18 22:10:00,85.38,85.39,85.355,85.369,62800000.0
2007-12-18 22:15:00,85.368,85.424,85.322,85.424,54400000.0
2007-12-18 22:20:00,85.418,85.429,85.375,85.395,60800000.0
2007-12-18 22:25:00,85.416,85.483,85.389,85.459,67200000.0
2007-12-18 22:30:00,85.468,85.581,85.463,85.581,65400000.0
2007-12-18 22:35:00,85.597,85.698,85.581,85.666,86600000.0
2007-12-18 22:40:00,85.639,85.651,85.611,85.625,75200000.0
2007-12-18 22:45:00,85.622,85.659,85.587,85.587,68800000.0
2007-12-18 22:50:00,85.579,85.589,85.543,85.554,57600000.0
2007-12-18 22:55:00,85.542,85.554,85.504,85.549,80000000.0
2007-12-18 23:00:00,85.547,85.58,85.528,85.555,80800000.0
2007-12-18 23:05:00,85.545,85.595,85.541,85.552,92800000.0
2007-12-18 23:10:00,85.561,85.577,85.533,85.572,64400000.0
2007-12-18 23:15:00,85.576,85.583,85.556,85.57,62400000.0
2007-12-18 23:20:00,85.583,85.608,85.561,85.584,64800000.0
2007-12-18 23:25:00,85.591,85.618,85.548,85.606,68200000.0
2007-12-18 23:30:00,85.612,85.614,85.538,85.574,73400000.0
2007-12-18 23:35:00,85.578,85.609,85.571,85.579,63800000.0
2007-12-18 23:40:00,85.575,85.621,85.562,85.579,95400000.0
2007-12-18 23:45:00,85.567,85.602,85.547,85.584,65600000.0
2007-12-18 23:50:00,85.606,85.606,85.56,85.596,60800000.0
2007-12-18 23:55:00,85.612,85.663,85.516,85.591,64000000.0
2007-12-19 00:00:00,85.587,85.591,85.549,85.564,62800000.0
2007-12-19 00:05:00,85.58,85.583,85.526,85.541,47800000.0
2007-12-19 00:10:00,85.537,85.548,85.5,85.536,60800000.0
2007-12-19 00:15:00,85.53,85.564,85.489,85.564,53200000.0
2007-12-19 00:20:00,85.544,85.548,85.5,85.511,72400000.0
2007-12-19 00:25:00,85.513,85.535,85.468,85.531,77800000.0
2007-12-19 00:30:00,85.517,85.594,85.511,85.568,65000000.0
2007-12-19 00:35:00,85.545,85.578,85.527,85.578,54400000.0
2007-12-19 00:40:00,85.575,85.597,85.523,85.587,65000000.0
2007-12-19 00:45:00,85.585,85.624,85.542,85.548,57000000.0
2007-12-19 00:50:00,85.557,85.574,85.516,85.574,59600000.0
2007-12-19 00:55:00,85.57,85.579,85.533,85.545,52200000.0
2007-12-19 01:00:00,85.544,85.577,85.529,85.558,64000000.0
2007-12-19 01:05:00,85.563,85.563,85.495,85.532,62400000.0
2007-12-19 01:10:00,85.532,85.548,85.491,85.513,66600000.0
2007-12-19 01:15:00,85.541,85.573,85.512,85.513,65600000.0
2007-12-19 01:20:00,85.502,85.524,85.497,85.523,51200000.0
2007-12-19 01:25:00,85.525,85.574,85.503,85.554,54400000.0
2007-12-19 01:30:00,85.533,85.558,85.485,85.485,57600000.0
2007-12-19 01:35:00,85.482,85.492,85.469,85.485,48000000.0
2007-12-19 01:40:00,85.485,85.489,85.45,85.489,50000000.0
2007-12-19 01:45:00,85.488,85.509,85.484,85.5,51200000.0
2007-12-19 01:50:00,85.496,85.5,85.465,85.476,72800000.0
2007-12-19 01:55:00,85.469,85.63,85.469,85.565,57600000.0
2007-12-19 02:00:00,85.594,85.642,85.593,85.621,60800000.0
2007-12-19 02:05:00,85.62,85.62,85.578,85.586,56000000.0
2007-12-19 02:10:00,85.595,85.633,85.594,85.625,33600000.0
2007-12-19 02:15:00,85.615,85.617,85.476,85.564,60800000.0
2007-12-19 02:20:00,85.575,85.578,85.52,85.551,59200000.0
2007-12-19 02:25:00,85.557,85.566,85.536,85.544,64000000.0
2007-12-19 02:30:00,85.537,85.552,85.531,85.537,42600000.0
2007-12-19 02:35:00,85.519,85.556,85.504,85.549,57600000.0
2007-12-19 02:40:00,85.553,85.582,85.553,85.557,46400000.0
2007-12-19 02:45:00,85.554,85.616,85.549,85.613,56400000.0
2007-12-19 02:50:00,85.613,85.623,85.589,85.589,46400000.0
2007-12-19 02:55:00,85.548,85.548,85.515,85.54,54200000.0
2007-12-19 03:00:00,85.555,85.555,85.498,85.521,49600000.0
2007-12-19 03:05:00,85.519,85.519,85.41,85.49,56000000.0
2007-12-19 03:10:00,85.501,85.501,85.443,85.445,54400000.0
2007-12-19 03:15:00,85.444,85.471,85.42,85.451,60800000.0
2007-12-19 03:20:00,85.464,85.48,85.453,85.471,51200000.0
2007-12-19 03:25:00,85.465,85.465,85.375,85.375,64000000.0
2007-12-19 03:30:00,85.367,85.448,85.362,85.443,62400000.0
2007-12-19 03:35:00,85.445,85.445,85.343,85.394,67600000.0
2007-12-19 03:40:00,85.387,85.397,85.305,85.378,54400000.0
2007-12-19 03:45:00,85.38,85.432,85.371,85.419,48000000.0
2007-12-19 03:50:00,85.428,85.435,85.393,85.406,57600000.0
2007-12-19 03:55:00,85.412,85.432,85.376,85.422,62400000.0
2007-12-19 04:00:00,85.407,85.466,85.395,85.466,54400000.0
2007-12-19 04:05:00,85.48,85.532,85.478,85.501,57600000.0
2007-12-19 04:10:00,85.51,85.552,85.509,85.546,45800000.0
2007-12-19 04:15:00,85.55,85.578,85.533,85.578,64000000.0
2007-12-19 04:20:00,85.569,85.617,85.478,85.617,63400000.0
2007-12-19 04:25:00,85.606,85.632,85.582,85.618,62400000.0
2007-12-19 04:30:00,85.593,85.613,85.462,85.557,67600000.0
2007-12-19 04:35:00,85.568,85.571,85.541,85.554,56000000.0
2007-12-19 04:40:00,85.548,85.569,85.532,85.563,46400000.0
2007-12-19 04:45:00,85.569,85.63,85.539,85.63,70400000.0
2007-12-19 04:50:00,85.635,85.635,85.582,85.592,49600000.0
2007-12-19 04:55:00,85.592,85.653,85.579,85.653,45800000.0
2007-12-19 05:00:00,85.649,85.681,85.624,85.679,47200000.0
2007-12-19 05:05:00,85.675,85.695,85.66,85.673,62800000.0
2007-12-19 05:10:00,85.67,85.727,85.669,85.727,60800000.0
2007-12-19 05:15:00,85.738,85.785,85.707,85.735,59200000.0
2007-12-19 05:20:00,85.745,85.761,85.718,85.755,60200000.0
2007-12-19 05:25:00,85.739,85.753,85.7,85.746,54800000.0
2007-12-19 05:30:00,85.746,85.753,85.701,85.717,58600000.0
2007-12-19 05:35:00,85.713,85.729,85.702,85.714,54400000.0
2007-12-19 05:40:00,85.717,85.751,85.712,85.751,54400000.0
2007-12-19 05:45:00,85.75,85.753,85.722,85.732,70400000.0
2007-12-19 05:50:00,85.738,85.741,85.711,85.718,64200000.0
2007-12-19 05:55:00,85.656,85.728,85.634,85.713,59200000.0
2007-12-19 06:00:00,85.707,85.721,85.677,85.706,56000000.0
2007-12-19 06:05:00,85.708,85.75,85.708,85.747,68000000.0
2007-12-19 06:10:00,85.758,85.8,85.718,85.794,60800000.0
2007-12-19 06:15:00,85.804,85.823,85.776,85.778,49600000.0
2007-12-19 06:20:00,85.759,85.772,85.739,85.746,70400000.0
2007-12-19 06:25:00,85.742,85.802,85.736,85.8,59600000.0
2007-12-19 06:30:00,85.795,85.803,85.7,85.785,52800000.0
2007-12-19 06:35:00,85.792,85.83,85.74,85.74,64000000.0
2007-12-19 06:40:00,85.733,85.827,85.733,85.788,67600000.0
2007-12-19 06:45:00,85.773,85.773,85.723,85.756,68800000.0
2007-12-19 06:50:00,85.755,85.755,85.716,85.729,65600000.0
2007-12-19 06:55:00,85.742,85.756,85.705,85.717,57600000.0
2007-12-19 07:00:00,85.708,85.714,85.649,85.659,75000000.0
2007-12-19 07:05:00,85.653,85.653,85.614,85.616,60000000.0
2007-12-19 07:10:00,85.637,85.637,85.562,85.626,60800000.0
2007-12-19 07:15:00,85.634,85.674,85.634,85.659,51200000.0
2007-12-19 07:20:00,85.658,85.671,85.631,85.663,67000000.0
2007-12-19 07:25:00,85.632,85.667,85.612,85.658,76800000.0
2007-12-19 07:30:00,85.666,85.675,85.615,85.615,64000000.0
2007-12-19 07:35:00,85.611,85.662,85.611,85.655,62200000.0
2007-12-19 07:40:00,85.649,85.649,85.614,85.622,61200000.0
2007-12-19 07:45:00,85.624,85.645,85.605,85.624,69200000.0
2007-12-19 07:50:00,85.619,85.645,85.599,85.618,62400000.0
2007-12-19 07:55:00,85.615,85.631,85.581,85.598,64400000.0
2007-12-19 08:00:00,85.6,85.649,85.58,85.623,64400000.0
2007-12-19 08:05:00,85.624,85.634,85.586,85.586,59600000.0
2007-12-19 08:10:00,85.542,85.585,85.542,85.57,63400000.0
2007-12-19 08:15:00,85.579,85.632,85.568,85.615,71400000.0
2007-12-19 08:20:00,85.633,85.64,85.565,85.595,73600000.0
2007-12-19 08:25:00,85.595,85.635,85.574,85.624,63400000.0
2007-12-19 08:30:00,85.615,85.629,85.587,85.611,64400000.0
2007-12-19 08:35:00,85.619,85.657,85.602,85.643,74400000.0
2007-12-19 08:40:00,85.627,85.627,85.592,85.592,71400000.0
2007-12-19 08:45:00,85.578,85.6,85.568,85.572,68800000.0
2007-12-19 08:50:00,85.577,85.587,85.512,85.512,72000000.0
2007-12-19 08:55:00,85.509,85.543,85.474,85.536,64000000.0
2007-12-19 09:00:00,85.562,85.573,85.5,85.516,67200000.0
2007-12-19 09:05:00,85.513,85.564,85.497,85.557,67400000.0
2007-12-19 09:10:00,85.568,85.571,85.51,85.531,59600000.0
2007-12-19 09:15:00,85.521,85.528,85.485,85.485,62400000.0
2007-12-19 09:20:00,85.494,85.525,85.494,85.502,70400000.0
2007-12-19 09:25:00,85.516,85.53,85.504,85.515,58600000.0
2007-12-19 09:30:00,85.522,85.553,85.495,85.54,64400000.0
2007-12-19 09:35:00,85.534,85.595,85.519,85.588,68800000.0
2007-12-19 09:40:00,85.578,85.593,85.545,85.545,60800000.0
2007-12-19 09:45:00,85.544,85.566,85.485,85.554,60200000.0
2007-12-19 09:50:00,85.536,85.541,85.475,85.536,67200000.0
2007-12-19 09:55:00,85.539,85.558,85.465,85.55,78400000.0
2007-12-19 10:00:00,85.537,85.537,85.417,85.517,62400000.0
2007-12-19 10:05:00,85.502,85.514,85.483,85.495,67600000.0
2007-12-19 10:10:00,85.49,85.599,85.468,85.599,65600000.0
2007-12-19 10:15:00,85.642,85.732,85.642,85.729,59200000.0
2007-12-19 10:20:00,85.719,85.847,85.713,85.833,68800000.0
2007-12-19 10:25:00,85.824,85.824,85.68,85.698,59000000.0
2007-12-19 10:30:00,85.687,85.723,85.687,85.704,65600000.0
2007-12-19 10:35:00,85.705,85.719,85.625,85.711,57600000.0
2007-12-19 10:40:00,85.71,85.71,85.607,85.643,64000000.0
2007-12-19 10:45:00,85.627,85.649,85.591,85.591,62800000.0
2007-12-19 10:50:00,85.569,85.569,85.458,85.47,73400000.0
2007-12-19 10:55:00,85.47,85.52,85.415,85.516,68200000.0
2007-12-19 11:00:00,85.533,85.55,85.461,85.486,68800000.0
2007-12-19 11:05:00,85.518,85.531,85.462,85.5,81400000.0
2007-12-19 11:10:00,85.497,85.5,85.453,85.49,67200000.0
2007-12-19 11:15:00,85.481,85.492,85.388,85.388,66000000.0
2007-12-19 11:20:00,85.378,85.386,85.308,85.308,62800000.0
2007-12-19 11:25:00,85.308,85.41,85.292,85.371,72000000.0
2007-12-19 11:30:00,85.368,85.496,85.331,85.437,68800000.0
2007-12-19 11:35:00,85.42,85.573,85.409,85.573,58400000.0
2007-12-19 11:40:00,85.544,85.578,85.475,85.482,66600000.0
2007-12-19 11:45:00,85.475,85.475,85.395,85.432,67200000.0
2007-12-19 11:50:00,85.447,85.47,85.44,85.455,65600000.0
2007-12-19 11:55:00,85.442,85.464,85.374,85.462,64000000.0
2007-12-19 12:00:00,85.45,85.474,85.402,85.402,64800000.0
2007-12-19 12:05:00,85.398,85.43,85.365,85.378,67200000.0
2007-12-19 12:10:00,85.377,85.387,85.345,85.363,59600000.0
2007-12-19 12:15:00,85.379,85.417,85.346,85.417,72000000.0
2007-12-19 12:20:00,85.42,85.452,85.406,85.452,73000000.0
2007-12-19 12:25:00,85.454,85.454,85.343,85.343,64000000.0
2007-12-19 12:30:00,85.333,85.362,85.333,85.356,70400000.0
2007-12-19 12:35:00,85.36,85.361,85.259,85.346,67200000.0
2007-12-19 12:40:00,85.345,85.386,85.318,85.386,73600000.0
2007-12-19 12:45:00,85.391,85.392,85.338,85.376,68800000.0
2007-12-19 12:50:00,85.377,85.413,85.363,85.412,60800000.0
2007-12-19 12:55:00,85.414,85.464,85.412,85.452,72000000.0
2007-12-19 13:00:00,85.453,85.489,85.414,85.42,67000000.0
2007-12-19 13:05:00,85.428,85.499,85.419,85.459,68800000.0
2007-12-19 13:10:00,85.451,85.476,85.403,85.403,70400000.0
2007-12-19 13:15:00,85.413,85.425,85.353,85.353,69800000.0
2007-12-19 13:20:00,85.339,85.405,85.339,85.364,66000000.0
2007-12-19 13:25:00,85.355,85.367,85.212,85.293,75200000.0
2007-12-19 13:30:00,85.266,85.266,85.166,85.166,67600000.0
2007-12-19 13:35:00,85.162,85.189,85.049,85.06,115600000.0
2007-12-19 13:40:00,85.076,85.154,85.075,85.148,128000000.0
2007-12-19 13:45:00,85.146,85.15,85.108,85.108,88000000.0
2007-12-19 13:50:00,85.112,85.152,85.092,85.135,91600000.0
2007-12-19 13:55:00,85.112,85.112,85.028,85.109,104400000.0
2007-12-19 14:00:00,85.101,85.101,85.051,85.061,119800000.0
2007-12-19 14:05:00,85.06,85.078,84.991,85.014,150800000.0
2007-12-19 14:10:00,85.032,85.077,85.017,85.047,102400000.0
2007-12-19 14:15:00,85.039,85.093,85.036,85.084,96800000.0
2007-12-19 14:20:00,85.088,85.096,85.036,85.089,139200000.0
2007-12-19 14:25:00,85.094,85.099,85.045,85.063,90600000.0
2007-12-19 14:30:00,85.055,85.104,84.967,85.104,140200000.0
2007-12-19 14:35:00,85.127,85.188,85.085,85.167,107000000.0
2007-12-19 14:40:00,85.15,85.213,85.128,85.213,120400000.0
2007-12-19 14:45:00,85.236,85.481,85.236,85.398,89600000.0
2007-12-19 14:50:00,85.389,85.402,85.35,85.35,104400000.0
2007-12-19 14:55:00,85.324,85.38,85.244,85.36,75600000.0
2007-12-19 15:00:00,85.36,85.398,85.287,85.301,90000000.0
2007-12-19 15:05:00,85.304,85.37,85.304,85.37,85800000.0
2007-12-19 15:10:00,85.376,85.442,85.376,85.442,158800000.0
2007-12-19 15:15:00,85.41,85.444,85.397,85.431,120000000.0
2007-12-19 15:20:00,85.431,85.494,85.426,85.494,124000000.0
2007-12-19 15:25:00,85.485,85.507,85.377,85.462,212400000.0
2007-12-19 15:30:00,85.364,85.475,85.339,85.432,259600000.0
2007-12-19 15:35:00,85.433,85.471,85.427,85.457,191800000.0
2007-12-19 15:40:00,85.465,85.558,85.465,85.548,157800000.0
2007-12-19 15:45:00,85.567,85.586,85.533,85.544,99600000.0
2007-12-19 15:50:00,85.54,85.54,85.466,85.484,129600000.0
2007-12-19 15:55:00,85.484,85.497,85.48,85.495,144000000.0
2007-12-19 16:00:00,85.492,85.537,85.481,85.537,224000000.0
2007-12-19 16:05:00,85.541,85.587,85.541,85.57,204000000.0
2007-12-19 16:10:00,85.566,85.577,85.54,85.553,172000000.0
2007-12-19 16:15:00,85.567,85.573,85.493,85.505,175800000.0
2007-12-19 16:20:00,85.493,85.557,85.486,85.555,140600000.0
2007-12-19 16:25:00,85.582,85.596,85.542,85.542,124600000.0
2007-12-19 16:30:00,85.555,85.634,85.552,85.605,159800000.0
2007-12-19 16:35:00,85.59,85.59,85.529,85.559,221200000.0
2007-12-19 16:40:00,85.554,85.584,85.539,85.58,212000000.0
2007-12-19 16:45:00,85.575,85.667,85.575,85.662,228600000.0
2007-12-19 16:50:00,85.666,85.666,85.583,85.592,195200000.0
2007-12-19 16:55:00,85.605,85.682,85.593,85.682,147600000.0
2007-12-19 17:00:00,85.701,85.731,85.641,85.667,209400000.0
2007-12-19 17:05:00,85.665,85.775,85.651,85.737,277200000.0
2007-12-19 17:10:00,85.74,85.74,85.631,85.647,140200000.0
2007-12-19 17:15:00,85.679,85.693,85.647,85.659,156800000.0
2007-12-19 17:20:00,85.656,85.658,85.597,85.615,88000000.0
2007-12-19 17:25:00,85.615,85.622,85.59,85.614,157600000.0
2007-12-19 17:30:00,85.594,85.595,85.532,85.574,258600000.0
2007-12-19 17:35:00,85.575,85.651,85.564,85.646,144400000.0
2007-12-19 17:40:00,85.64,85.67,85.629,85.668,149200000.0
2007-12-19 17:45:00,85.676,85.708,85.656,85.659,232400000.0
2007-12-19 17:50:00,85.658,85.703,85.643,85.703,176800000.0
2007-12-19 17:55:00,85.714,85.736,85.686,85.707,202800000.0
2007-12-19 18:00:00,85.773,85.783,85.701,85.731,176400000.0
2007-12-19 18:05:00,85.724,85.745,85.679,85.697,172200000.0
2007-12-19 18:10:00,85.698,85.754,85.696,85.703,88400000.0
2007-12-19 18:15:00,85.67,85.67,85.485,85.485,205800000.0
2007-12-19 18:20:00,85.472,85.56,85.375,85.444,188600000.0
2007-12-19 18:25:00,85.471,85.494,85.364,85.364,135200000.0
2007-12-19 18:30:00,85.346,85.432,85.316,85.398,168400000.0
2007-12-19 18:35:00,85.394,85.564,85.388,85.551,276000000.0
2007-12-19 18:40:00,85.543,85.547,85.492,85.523,295800000.0
2007-12-19 18:45:00,85.521,85.611,85.495,85.611,92800000.0
2007-12-19 18:50:00,85.59,85.626,85.541,85.557,127200000.0
2007-12-19 18:55:00,85.56,85.622,85.518,85.622,122000000.0
2007-12-19 19:00:00,85.676,85.694,85.6,85.654,108600000.0
2007-12-19 19:05:00,85.662,85.662,85.579,85.579,149600000.0
2007-12-19 19:10:00,85.574,85.639,85.562,85.639,97600000.0
2007-12-19 19:15:00,85.64,85.655,85.536,85.539,86800000.0
2007-12-19 19:20:00,85.54,85.635,85.522,85.617,111200000.0
2007-12-19 19:25:00,85.619,85.673,85.615,85.664,92200000.0
2007-12-19 19:30:00,85.682,85.688,85.582,85.605,60800000.0
2007-12-19 19:35:00,85.6,85.605,85.559,85.605,69200000.0
2007-12-19 19:40:00,85.607,85.62,85.57,85.591,64000000.0
2007-12-19 19:45:00,85.589,85.627,85.58,85.609,90600000.0
2007-12-19 19:50:00,85.621,85.636,85.598,85.624,67200000.0
2007-12-19 19:55:00,85.63,85.648,85.62,85.648,63400000.0
2007-12-19 20:00:00,85.631,85.634,85.605,85.621,94000000.0
2007-12-19 20:05:00,85.632,85.681,85.548,85.666,91600000.0
2007-12-19 20:10:00,85.658,85.667,85.602,85.661,76800000.0
2007-12-19 20:15:00,85.651,85.677,85.647,85.653,100000000.0
2007-12-19 20:20:00,85.648,85.649,85.571,85.578,78400000.0
2007-12-19 20:25:00,85.585,85.626,85.58,85.585,64000000.0
2007-12-19 20:30:00,85.59,85.601,85.508,85.508,70200000.0
2007-12-19 20:35:00,85.597,85.597,85.517,85.542,62400000.0
2007-12-19 20:40:00,85.581,85.638,85.581,85.626,62400000.0
2007-12-19 20:45:00,85.618,85.618,85.498,85.549,68800000.0
2007-12-19 20:50:00,85.566,85.571,85.513,85.561,83200000.0
2007-12-19 20:55:00,85.56,85.589,85.52,85.589,64800000.0
2007-12-19 21:00:00,85.573,85.586,85.507,85.573,73000000.0
2007-12-19 21:05:00,85.559,85.595,85.478,85.595,68800000.0
2007-12-19 21:10:00,85.573,85.599,85.539,85.57,67200000.0
2007-12-19 21:15:00,85.576,85.61,85.533,85.544,64400000.0
2007-12-19 21:20:00,85.527,85.601,85.527,85.583,67600000.0
2007-12-19 21:25:00,85.594,85.638,85.588,85.608,101800000.0
2007-12-19 21:30:00,85.608,85.636,85.589,85.592,71800000.0
2007-12-19 21:35:00,85.595,85.626,85.527,85.614,66600000.0
2007-12-19 21:40:00,85.631,85.672,85.56,85.67,64000000.0
2007-12-19 21:45:00,85.664,85.706,85.644,85.706,89000000.0
2007-12-19 21:50:00,85.723,85.742,85.684,85.701,64400000.0
2007-12-19 21:55:00,85.703,85.707,85.573,85.573,73400000.0
2007-12-19 22:00:00,85.574,85.595,85.548,85.56,73600000.0
2007-12-19 22:05:00,85.564,85.566,85.516,85.562,68800000.0
2007-12-19 22:10:00,85.57,85.613,85.57,85.601,62400000.0
2007-12-19 22:15:00,85.596,85.6,85.48,85.597,56000000.0
2007-12-19 22:20:00,85.532,85.609,85.528,85.58,60800000.0
2007-12-19 22:25:00,85.588,85.599,85.558,85.592,67200000.0
2007-12-19 22:30:00,85.613,85.62,85.596,85.62,66000000.0
2007-12-19 22:35:00,85.62,85.64,85.614,85.64,86400000.0
2007-12-19 22:40:00,85.622,85.654,85.527,85.651,75200000.0
2007-12-19 22:45:00,85.644,85.651,85.526,85.632,68600000.0
2007-12-19 22:50:00,85.638,85.672,85.623,85.655,57600000.0
2007-12-19 22:55:00,85.646,85.667,85.605,85.611,80000000.0
2007-12-19 23:00:00,85.61,85.635,85.496,85.601,76600000.0
2007-12-19 23:05:00,85.589,85.683,85.589,85.677,92800000.0
2007-12-19 23:10:00,85.69,85.783,85.614,85.763,64000000.0
2007-12-19 23:15:00,85.754,85.799,85.726,85.747,56000000.0
2007-12-19 23:20:00,85.751,85.759,85.68,85.718,65600000.0
2007-12-19 23:25:00,85.708,85.718,85.602,85.663,69200000.0
2007-12-19 23:30:00,85.665,85.67,85.585,85.66,75200000.0
2007-12-19 23:35:00,85.675,85.675,85.631,85.644,64000000.0
2007-12-19 23:40:00,85.639,85.685,85.623,85.654,96000000.0
2007-12-19 23:45:00,85.688,85.688,85.535,85.567,65600000.0
2007-12-19 23:50:00,85.592,85.643,85.586,85.642,60800000.0
2007-12-19 23:55:00,85.649,85.661,85.547,85.648,64000000.0
2007-12-20 00:00:00,85.635,85.653,85.551,85.577,63400000.0
2007-12-20 00:05:00,85.578,85.585,85.506,85.511,52800000.0
2007-12-20 00:10:00,85.525,85.553,85.509,85.51,56000000.0
2007-12-20 00:15:00,85.524,85.572,85.493,85.511,64000000.0
2007-12-20 00:20:00,85.521,85.532,85.462,85.471,67200000.0
2007-12-20 00:25:00,85.468,85.469,85.384,85.44,84800000.0
2007-12-20 00:30:00,85.423,85.449,85.421,85.443,65600000.0
2007-12-20 00:35:00,85.375,85.449,85.375,85.443,52800000.0
2007-12-20 00:40:00,85.413,85.433,85.37,85.428,71200000.0
2007-12-20 00:45:00,85.423,85.423,85.374,85.374,49600000.0
2007-12-20 00:50:00,85.374,85.38,85.312,85.365,66400000.0
2007-12-20 00:55:00,85.362,85.397,85.332,85.345,52800000.0
2007-12-20 01:00:00,85.382,85.427,85.382,85.426,60200000.0
2007-12-20 01:05:00,85.434,85.434,85.36,85.401,65600000.0
2007-12-20 01:10:00,85.402,85.448,85.402,85.443,66600000.0
2007-12-20 01:15:00,85.443,85.489,85.443,85.484,68600000.0
2007-12-20 01:20:00,85.473,85.489,85.453,85.478,59200000.0
2007-12-20 01:25:00,85.48,85.48,85.393,85.393,63600000.0
2007-12-20 01:30:00,85.417,85.56,85.407,85.432,76800000.0
2007-12-20 01:35:00,85.424,85.429,85.372,85.419,48000000.0
2007-12-20 01:40:00,85.408,85.418,85.39,85.398,49000000.0
2007-12-20 01:45:00,85.401,85.402,85.343,85.371,51200000.0
2007-12-20 01:50:00,85.362,85.458,85.361,85.456,70400000.0
2007-12-20 01:55:00,85.447,85.447,85.429,85.437,56000000.0
2007-12-20 02:00:00,85.437,85.484,85.437,85.475,59200000.0
2007-12-20 02:05:00,85.468,85.499,85.445,85.495,59200000.0
2007-12-20 02:10:00,85.487,85.525,85.478,85.516,47400000.0
2007-12-20 02:15:00,85.52,85.578,85.514,85.537,57000000.0
2007-12-20 02:20:00,85.583,85.596,85.558,85.587,65600000.0
2007-12-20 02:25:00,85.55,85.583,85.546,85.583,52800000.0
2007-12-20 02:30:00,85.604,85.604,85.569,85.585,48000000.0
2007-12-20 02:35:00,85.592,85.592,85.565,85.577,68800000.0
2007-12-20 02:40:00,85.479,85.605,85.479,85.603,49600000.0
2007-12-20 02:45:00,85.598,85.627,85.598,85.606,50000000.0
2007-12-20 02:50:00,85.606,85.632,85.583,85.625,65600000.0
2007-12-20 02:55:00,85.623,85.692,85.614,85.679,41600000.0
2007-12-20 03:00:00,85.673,85.673,85.638,85.66,57600000.0
2007-12-20 03:05:00,85.655,85.655,85.48,85.48,64000000.0
2007-12-20 03:10:00,85.476,85.476,85.389,85.389,54800000.0
2007-12-20 03:15:00,85.42,85.488,85.42,85.464,65000000.0
2007-12-20 03:20:00,85.457,85.467,85.443,85.467,53600000.0
2007-12-20 03:25:00,85.471,85.545,85.458,85.537,59600000.0
2007-12-20 03:30:00,85.529,85.544,85.521,85.54,62400000.0
2007-12-20 03:35:00,85.502,85.549,85.459,85.524,64000000.0
2007-12-20 03:40:00,85.553,85.599,85.524,85.599,33600000.0
2007-12-20 03:45:00,85.598,85.604,85.556,85.562,44800000.0
2007-12-20 03:50:00,85.577,85.608,85.543,85.602,55800000.0
2007-12-20 03:55:00,85.597,85.605,85.537,85.597,58600000.0
2007-12-20 04:00:00,85.6,85.614,85.595,85.606,57600000.0
2007-12-20 04:05:00,85.601,85.601,85.571,85.587,56000000.0
2007-12-20 04:10:00,85.594,85.618,85.588,85.615,41600000.0
2007-12-20 04:15:00,85.608,85.609,85.545,85.603,64000000.0
2007-12-20 04:20:00,85.594,85.606,85.503,85.586,64000000.0
2007-12-20 04:25:00,85.591,85.591,85.524,85.556,67200000.0
2007-12-20 04:30:00,85.545,85.59,85.479,85.552,66600000.0
2007-12-20 04:35:00,85.548,85.597,85.54,85.591,54400000.0
2007-12-20 04:40:00,85.588,85.592,85.568,85.57,46400000.0
2007-12-20 04:45:00,85.559,85.579,85.518,85.572,70800000.0
2007-12-20 04:50:00,85.587,85.628,85.587,85.626,46800000.0
2007-12-20 04:55:00,85.642,85.653,85.63,85.634,43200000.0
2007-12-20 05:00:00,85.632,85.639,85.564,85.602,46400000.0
2007-12-20 05:05:00,85.615,85.637,85.574,85.574,62400000.0
2007-12-20 05:10:00,85.629,85.657,85.615,85.628,57600000.0
2007-12-20 05:15:00,85.63,85.64,85.608,85.619,64400000.0
2007-12-20 05:20:00,85.619,85.646,85.617,85.62,64400000.0
2007-12-20 05:25:00,85.635,85.655,85.6,85.616,64400000.0
2007-12-20 05:30:00,85.644,85.647,85.592,85.633,59200000.0
2007-12-20 05:35:00,85.617,85.636,85.576,85.606,52200000.0
2007-12-20 05:40:00,85.612,85.612,85.561,85.563,64000000.0
2007-12-20 05:45:00,85.561,85.577,85.495,85.516,59200000.0
2007-12-20 05:50:00,85.566,85.604,85.556,85.604,64000000.0
2007-12-20 05:55:00,85.552,85.648,85.526,85.54,61600000.0
2007-12-20 06:00:00,85.604,85.609,85.552,85.602,56000000.0
2007-12-20 06:05:00,85.598,85.616,85.587,85.611,60200000.0
2007-12-20 06:10:00,85.597,85.604,85.533,85.533,51200000.0
2007-12-20 06:15:00,85.569,85.577,85.535,85.551,64000000.0
2007-12-20 06:20:00,85.552,85.552,85.437,85.437,70400000.0
2007-12-20 06:25:00,85.497,85.525,85.495,85.51,44800000.0
2007-12-20 06:30:00,85.473,85.508,85.451,85.497,56000000.0
2007-12-20 06:35:00,85.499,85.533,85.464,85.513,72000000.0
2007-12-20 06:40:00,85.52,85.53,85.47,85.524,68200000.0
2007-12-20 06:45:00,85.527,85.529,85.467,85.521,60800000.0
2007-12-20 06:50:00,85.519,85.521,85.447,85.494,67200000.0
2007-12-20 06:55:00,85.487,85.492,85.433,85.436,56400000.0
2007-12-20 07:00:00,85.42,85.464,85.42,85.46,76800000.0
2007-12-20 07:05:00,85.455,85.459,85.402,85.449,51200000.0
2007-12-20 07:10:00,85.451,85.452,85.381,85.452,60800000.0
2007-12-20 07:15:00,85.473,85.487,85.425,85.433,48400000.0
2007-12-20 07:20:00,85.431,85.446,85.404,85.434,67200000.0
2007-12-20 07:25:00,85.38,85.436,85.379,85.388,77600000.0
2007-12-20 07:30:00,85.42,85.421,85.39,85.403,64000000.0
2007-12-20 07:35:00,85.417,85.438,85.375,85.437,62200000.0
2007-12-20 07:40:00,85.44,85.461,85.438,85.461,60800000.0
2007-12-20 07:45:00,85.449,85.478,85.4,85.465,69200000.0
2007-12-20 07:50:00,85.497,85.512,85.442,85.499,62800000.0
2007-12-20 07:55:00,85.51,85.518,85.424,85.431,62800000.0
2007-12-20 08:00:00,85.483,85.534,85.463,85.51,65000000.0
2007-12-20 08:05:00,85.506,85.526,85.47,85.485,49600000.0
2007-12-20 08:10:00,85.465,85.503,85.414,85.414,64000000.0
2007-12-20 08:15:00,85.411,85.415,85.348,85.404,71400000.0
2007-12-20 08:20:00,85.412,85.439,85.376,85.415,74000000.0
2007-12-20 08:25:00,85.416,85.466,85.39,85.456,64000000.0
2007-12-20 08:30:00,85.452,85.464,85.419,85.428,64400000.0
2007-12-20 08:35:00,85.433,85.476,85.42,85.453,74800000.0
2007-12-20 08:40:00,85.461,85.48,85.454,85.454,72000000.0
2007-12-20 08:45:00,85.45,85.473,85.429,85.45,69600000.0
2007-12-20 08:50:00,85.451,85.467,85.425,85.437,71800000.0
2007-12-20 08:55:00,85.442,85.47,85.422,85.428,66000000.0
2007-12-20 09:00:00,85.413,85.462,85.37,85.455,66600000.0
2007-12-20 09:05:00,85.449,85.46,85.43,85.443,67600000.0
2007-12-20 09:10:00,85.432,85.438,85.371,85.381,60600000.0
2007-12-20 09:15:00,85.421,85.426,85.377,85.409,61600000.0
2007-12-20 09:20:00,85.415,85.445,85.394,85.442,71200000.0
2007-12-20 09:25:00,85.467,85.472,85.416,85.43,59000000.0
2007-12-20 09:30:00,85.449,85.462,85.439,85.457,64000000.0
2007-12-20 09:35:00,85.452,85.468,85.335,85.452,68800000.0
2007-12-20 09:40:00,85.444,85.448,85.374,85.422,60200000.0
2007-12-20 09:45:00,85.442,85.513,85.407,85.513,60800000.0
2007-12-20 09:50:00,85.513,85.513,85.472,85.506,66400000.0
2007-12-20 09:55:00,85.456,85.498,85.389,85.476,78800000.0
2007-12-20 10:00:00,85.483,85.505,85.4,85.498,62400000.0
2007-12-20 10:05:00,85.502,85.537,85.502,85.521,66600000.0
2007-12-20 10:10:00,85.541,85.564,85.53,85.555,65600000.0
2007-12-20 10:15:00,85.547,85.553,85.515,85.547,58000000.0
2007-12-20 10:20:00,85.554,85.575,85.535,85.547,68800000.0
2007-12-20 10:25:00,85.545,85.553,85.481,85.499,59200000.0
2007-12-20 10:30:00,85.49,85.542,85.49,85.525,65600000.0
2007-12-20 10:35:00,85.522,85.529,85.437,85.529,57600000.0
2007-12-20 10:40:00,85.53,85.53,85.476,85.476,64000000.0
2007-12-20 10:45:00,85.512,85.556,85.512,85.546,61800000.0
2007-12-20 10:50:00,85.545,85.569,85.535,85.569,72400000.0
2007-12-20 10:55:00,85.57,85.57,85.458,85.54,68200000.0
2007-12-20 11:00:00,85.554,85.554,85.455,85.552,68800000.0
2007-12-20 11:05:00,85.557,85.557,85.468,85.536,82400000.0
2007-12-20 11:10:00,85.525,85.547,85.501,85.516,67200000.0
2007-12-20 11:15:00,85.492,85.515,85.489,85.504,65600000.0
2007-12-20 11:20:00,85.486,85.486,85.356,85.378,64000000.0
2007-12-20 11:25:00,85.374,85.375,85.264,85.264,71400000.0
2007-12-20 11:30:00,85.264,85.345,85.261,85.27,69200000.0
2007-12-20 11:35:00,85.308,85.345,85.308,85.342,57000000.0
2007-12-20 11:40:00,85.333,85.414,85.332,85.393,66600000.0
2007-12-20 11:45:00,85.392,85.416,85.383,85.399,67200000.0
2007-12-20 11:50:00,85.402,85.413,85.386,85.408,65600000.0
2007-12-20 11:55:00,85.402,85.444,85.35,85.396,64000000.0
2007-12-20 12:00:00,85.405,85.516,85.402,85.516,65600000.0
2007-12-20 12:05:00,85.511,85.511,85.44,85.441,67600000.0
2007-12-20 12:10:00,85.436,85.565,85.421,85.552,59600000.0
2007-12-20 12:15:00,85.543,85.543,85.456,85.522,72000000.0
2007-12-20 12:20:00,85.532,85.577,85.513,85.577,73600000.0
2007-12-20 12:25:00,85.598,85.605,85.58,85.599,64200000.0
2007-12-20 12:30:00,85.59,85.595,85.518,85.576,70200000.0
2007-12-20 12:35:00,85.565,85.57,85.44,85.524,66600000.0
2007-12-20 12:40:00,85.516,85.54,85.493,85.497,74400000.0
2007-12-20 12:45:00,85.518,85.542,85.483,85.483,68800000.0
2007-12-20 12:50:00,85.47,85.492,85.449,85.477,60800000.0
2007-12-20 12:55:00,85.472,85.482,85.4,85.4,71400000.0
2007-12-20 13:00:00,85.46,85.482,85.45,85.482,67200000.0
2007-12-20 13:05:00,85.485,85.491,85.406,85.421,68800000.0
2007-12-20 13:10:00,85.415,85.474,85.415,85.453,69200000.0
2007-12-20 13:15:00,85.431,85.431,85.351,85.416,70400000.0
2007-12-20 13:20:00,85.429,85.488,85.41,85.438,66000000.0
2007-12-20 13:25:00,85.42,85.458,85.349,85.443,75200000.0
2007-12-20 13:30:00,85.439,85.487,85.43,85.487,66600000.0
2007-12-20 13:35:00,85.482,85.5,85.469,85.5,115600000.0
2007-12-20 13:40:00,85.499,85.541,85.448,85.465,127800000.0
2007-12-20 13:45:00,85.46,85.517,85.426,85.491,87400000.0
2007-12-20 13:50:00,85.492,85.492,85.417,85.469,91200000.0
2007-12-20 13:55:00,85.45,85.491,85.392,85.489,103400000.0
2007-12-20 14:00:00,85.498,85.499,85.441,85.499,120400000.0
2007-12-20 14:05:00,85.502,85.517,85.488,85.491,150800000.0
2007-12-20 14:10:00,85.484,85.491,85.462,85.481,101800000.0
2007-12-20 14:15:00,85.451,85.491,85.418,85.418,94800000.0
2007-12-20 14:20:00,85.413,85.428,85.313,85.368,138600000.0
2007-12-20 14:25:00,85.369,85.374,85.294,85.335,91200000.0
2007-12-20 14:30:00,85.317,85.335,85.295,85.318,140000000.0
2007-12-20 14:35:00,85.334,85.436,85.322,85.436,106000000.0
2007-12-20 14:40:00,85.436,85.475,85.378,85.446,120000000.0
2007-12-20 14:45:00,85.459,85.459,85.392,85.399,90000000.0
2007-12-20 14:50:00,85.391,85.391,85.36,85.368,103400000.0
2007-12-20 14:55:00,85.364,85.439,85.364,85.4,75600000.0
2007-12-20 15:00:00,85.393,85.417,85.376,85.4,91200000.0
2007-12-20 15:05:00,85.406,85.41,85.31,85.339,86800000.0
2007-12-20 15:10:00,85.399,85.475,85.389,85.45,163600000.0
2007-12-20 15:15:00,85.505,85.516,85.43,85.492,119800000.0
2007-12-20 15:20:00,85.499,85.518,85.482,85.487,125800000.0
2007-12-20 15:25:00,85.475,85.477,85.362,85.446,211200000.0
2007-12-20 15:30:00,85.362,85.498,85.343,85.393,260800000.0
2007-12-20 15:35:00,85.401,85.409,85.318,85.332,192400000.0
2007-12-20 15:40:00,85.341,85.391,85.33,85.369,157200000.0
2007-12-20 15:45:00,85.407,85.467,85.392,85.401,99600000.0
2007-12-20 15:50:00,85.407,85.436,85.404,85.422,121400000.0
2007-12-20 15:55:00,85.417,85.453,85.415,85.453,143800000.0
2007-12-20 16:00:00,85.476,85.491,85.449,85.464,223400000.0
2007-12-20 16:05:00,85.464,85.589,85.464,85.586,204600000.0
2007-12-20 16:10:00,85.589,85.6,85.541,85.585,173000000.0
2007-12-20 16:15:00,85.585,85.611,85.559,85.587,176800000.0
2007-12-20 16:20:00,85.589,85.594,85.555,85.566,140600000.0
2007-12-20 16:25:00,85.58,85.6,85.529,85.597,125200000.0
2007-12-20 16:30:00,85.601,85.605,85.566,85.569,160400000.0
2007-12-20 16:35:00,85.562,85.624,85.539,85.616,220200000.0
2007-12-20 16:40:00,85.62,85.65,85.583,85.605,212600000.0
2007-12-20 16:45:00,85.615,85.62,85.507,85.546,230400000.0
2007-12-20 16:50:00,85.534,85.552,85.517,85.539,195400000.0
2007-12-20 16:55:00,85.585,85.61,85.554,85.61,147200000.0
2007-12-20 17:00:00,85.6,85.637,85.566,85.611,209200000.0
2007-12-20 17:05:00,85.605,85.605,85.542,85.547,278000000.0
2007-12-20 17:10:00,85.508,85.561,85.464,85.521,140800000.0
2007-12-20 17:15:00,85.502,85.502,85.323,85.323,157600000.0
2007-12-20 17:20:00,85.301,85.372,85.3,85.352,87800000.0
2007-12-20 17:25:00,85.347,85.4,85.344,85.344,157800000.0
2007-12-20 17:30:00,85.339,85.408,85.339,85.372,259000000.0
2007-12-20 17:35:00,85.376,85.428,85.376,85.382,144000000.0
2007-12-20 17:40:00,85.375,85.453,85.375,85.453,147800000.0
2007-12-20 17:45:00,85.459,85.479,85.441,85.45,233800000.0
2007-12-20 17:50:00,85.445,85.468,85.418,85.431,178000000.0
2007-12-20 17:55:00,85.433,85.441,85.394,85.412,201400000.0
2007-12-20 18:00:00,85.393,85.393,85.325,85.37,177000000.0
2007-12-20 18:05:00,85.346,85.373,85.333,85.336,172200000.0
2007-12-20 18:10:00,85.333,85.36,85.313,85.313,88400000.0
2007-12-20 18:15:00,85.316,85.342,85.308,85.33,206800000.0
2007-12-20 18:20:00,85.348,85.404,85.348,85.386,188800000.0
2007-12-20 18:25:00,85.397,85.479,85.377,85.479,136000000.0
2007-12-20 18:30:00,85.477,85.482,85.458,85.469,169600000.0
2007-12-20 18:35:00,85.467,85.496,85.424,85.424,275600000.0
2007-12-20 18:40:00,85.425,85.473,85.417,85.433,296400000.0
2007-12-20 18:45:00,85.441,85.499,85.385,85.385,94000000.0
2007-12-20 18:50:00,85.371,85.397,85.371,85.384,126000000.0
2007-12-20 18:55:00,85.374,85.374,85.345,85.354,122000000.0
2007-12-20 19:00:00,85.303,85.338,85.26,85.327,109200000.0
2007-12-20 19:05:00,85.337,85.337,85.308,85.311,148800000.0
2007-12-20 19:10:00,85.31,85.324,85.247,85.297,97600000.0
2007-12-20 19:15:00,85.325,85.357,85.302,85.334,85800000.0
2007-12-20 19:20:00,85.333,85.386,85.322,85.378,109800000.0
2007-12-20 19:25:00,85.388,85.428,85.388,85.428,92200000.0
2007-12-20 19:30:00,85.421,85.421,85.373,85.396,61200000.0
2007-12-20 19:35:00,85.4,85.435,85.393,85.435,68800000.0
2007-12-20 19:40:00,85.419,85.429,85.373,85.4,63400000.0
2007-12-20 19:45:00,85.412,85.423,85.391,85.411,92000000.0
2007-12-20 19:50:00,85.411,85.453,85.406,85.445,67200000.0
2007-12-20 19:55:00,85.428,85.45,85.412,85.45,64000000.0
2007-12-20 20:00:00,85.441,85.453,85.403,85.442,92800000.0
2007-12-20 20:05:00,85.469,85.496,85.436,85.474,90600000.0
2007-12-20 20:10:00,85.485,85.535,85.47,85.523,73000000.0
2007-12-20 20:15:00,85.514,85.591,85.511,85.591,100000000.0
2007-12-20 20:20:00,85.603,85.637,85.591,85.604,78400000.0
2007-12-20 20:25:00,85.58,85.597,85.556,85.564,64000000.0
2007-12-20 20:30:00,85.559,85.585,85.554,85.577,73600000.0
2007-12-20 20:35:00,85.577,85.595,85.571,85.581,62400000.0
2007-12-20 20:40:00,85.563,85.616,85.538,85.545,62400000.0
2007-12-20 20:45:00,85.556,85.589,85.538,85.581,68600000.0
2007-12-20 20:50:00,85.55,85.675,85.547,85.675,75200000.0
2007-12-20 20:55:00,85.689,85.696,85.657,85.684,64000000.0
2007-12-20 21:00:00,85.68,85.717,85.645,85.647,72800000.0
2007-12-20 21:05:00,85.664,85.699,85.661,85.695,68600000.0
2007-12-20 21:10:00,85.687,85.762,85.673,85.749,67200000.0
2007-12-20 21:15:00,85.72,85.76,85.697,85.733,63800000.0
2007-12-20 21:20:00,85.729,85.811,85.729,85.806,68200000.0
2007-12-20 21:25:00,85.788,85.816,85.767,85.778,102800000.0
2007-12-20 21:30:00,85.772,85.818,85.75,85.809,72000000.0
2007-12-20 21:35:00,85.808,85.812,85.699,85.76,67200000.0
2007-12-20 21:40:00,85.76,85.76,85.641,85.722,64000000.0
2007-12-20 21:45:00,85.722,85.722,85.69,85.69,89600000.0
2007-12-20 21:50:00,85.694,85.726,85.684,85.726,64000000.0
2007-12-20 21:55:00,85.711,85.711,85.634,85.677,73600000.0
2007-12-20 22:00:00,85.668,85.729,85.665,85.684,73600000.0
2007-12-20 22:05:00,85.685,85.749,85.685,85.729,68200000.0
2007-12-20 22:10:00,85.728,85.775,85.728,85.77,61200000.0
2007-12-20 22:15:00,85.763,85.774,85.701,85.732,54400000.0
2007-12-20 22:20:00,85.716,85.742,85.707,85.727,60800000.0
2007-12-20 22:25:00,85.731,85.763,85.729,85.739,67000000.0
2007-12-20 22:30:00,85.749,85.755,85.709,85.751,65600000.0
2007-12-20 22:35:00,85.752,85.772,85.739,85.772,86200000.0
2007-12-20 22:40:00,85.774,85.776,85.737,85.746,75200000.0
2007-12-20 22:45:00,85.749,85.769,85.726,85.727,67600000.0
2007-12-20 22:50:00,85.728,85.845,85.707,85.839,57600000.0
2007-12-20 22:55:00,85.816,85.824,85.791,85.805,80000000.0
2007-12-20 23:00:00,85.812,85.812,85.759,85.802,76600000.0
2007-12-20 23:05:00,85.789,85.819,85.767,85.809,92800000.0
2007-12-20 23:10:00,85.824,85.833,85.795,85.82,64000000.0
2007-12-20 23:15:00,85.804,85.827,85.787,85.815,56000000.0
2007-12-20 23:20:00,85.818,85.86,85.802,85.837,65600000.0
2007-12-20 23:25:00,85.805,85.845,85.747,85.802,68600000.0
2007-12-20 23:30:00,85.809,85.813,85.769,85.796,75000000.0
2007-12-20 23:35:00,85.807,85.812,85.783,85.797,64800000.0
2007-12-20 23:40:00,85.787,85.794,85.761,85.767,95400000.0
2007-12-20 23:45:00,85.908,85.938,85.869,85.871,65600000.0
2007-12-20 23:50:00,85.884,85.896,85.817,85.859,60800000.0
2007-12-20 23:55:00,85.851,85.894,85.741,85.877,64000000.0
2007-12-21 00:00:00,85.876,85.959,85.876,85.926,64400000.0
2007-12-21 00:05:00,85.921,86.093,85.915,86.089,46800000.0
2007-12-21 00:10:00,86.107,86.146,86.069,86.069,60600000.0
2007-12-21 00:15:00,86.082,86.132,86.082,86.111,50600000.0
2007-12-21 00:20:00,86.088,86.149,86.088,86.129,66000000.0
2007-12-21 00:25:00,86.119,86.249,86.115,86.249,72400000.0
2007-12-21 00:30:00,86.237,86.266,86.23,86.243,65000000.0
2007-12-21 00:35:00,86.25,86.327,86.242,86.304,56000000.0
2007-12-21 00:40:00,86.295,86.316,86.217,86.228,65600000.0
2007-12-21 00:45:00,86.231,86.242,86.204,86.204,54800000.0
2007-12-21 00:50:00,86.2,86.2,86.141,86.189,70400000.0
2007-12-21 00:55:00,86.189,86.199,86.152,86.154,52800000.0
2007-12-21 01:00:00,86.158,86.16,86.108,86.132,61200000.0
2007-12-21 01:05:00,86.113,86.155,86.069,86.069,68800000.0
2007-12-21 01:10:00,86.058,86.097,86.041,86.068,66600000.0
2007-12-21 01:15:00,86.066,86.105,86.066,86.082,59200000.0
2007-12-21 01:20:00,86.075,86.102,86.067,86.102,60800000.0
2007-12-21 01:25:00,86.108,86.153,86.094,86.153,61200000.0
2007-12-21 01:30:00,86.158,86.175,86.125,86.126,69800000.0
2007-12-21 01:35:00,86.104,86.117,86.058,86.058,48400000.0
2007-12-21 01:40:00,86.076,86.079,86.055,86.067,59600000.0
2007-12-21 01:45:00,86.07,86.092,86.042,86.092,51600000.0
2007-12-21 01:50:00,86.089,86.101,86.061,86.082,67200000.0
2007-12-21 01:55:00,86.08,86.094,86.069,86.094,60800000.0
2007-12-21 02:00:00,86.09,86.152,86.088,86.146,57400000.0
2007-12-21 02:05:00,86.144,86.144,86.102,86.114,57800000.0
2007-12-21 02:10:00,86.109,86.136,86.091,86.133,47400000.0
2007-12-21 02:15:00,86.125,86.176,86.116,86.176,55800000.0
2007-12-21 02:20:00,86.155,86.159,86.114,86.136,44800000.0
2007-12-21 02:25:00,86.135,86.146,86.117,86.128,56000000.0
2007-12-21 02:30:00,86.129,86.129,86.023,86.03,60800000.0
2007-12-21 02:35:00,86.025,86.061,86.017,86.027,62400000.0
2007-12-21 02:40:00,86.033,86.132,86.028,86.129,44200000.0
2007-12-21 02:45:00,86.153,86.302,86.153,86.287,62000000.0
2007-12-21 02:50:00,86.241,86.241,86.102,86.102,49600000.0
2007-12-21 02:55:00,86.091,86.153,86.077,86.077,52800000.0
2007-12-21 03:00:00,86.108,86.186,86.083,86.083,40000000.0
2007-12-21 03:05:00,86.059,86.112,86.053,86.1,59600000.0
2007-12-21 03:10:00,86.097,86.146,86.097,86.098,41600000.0
2007-12-21 03:15:00,86.089,86.148,86.089,86.114,49600000.0
2007-12-21 03:20:00,86.119,86.184,86.118,86.184,48000000.0
2007-12-21 03:25:00,86.188,86.197,86.121,86.121,60600000.0
2007-12-21 03:30:00,86.118,86.155,86.087,86.088,38400000.0
2007-12-21 03:35:00,86.09,86.116,86.051,86.111,74600000.0
2007-12-21 03:40:00,86.128,86.162,86.108,86.161,52800000.0
2007-12-21 03:45:00,86.152,86.157,86.104,86.114,57600000.0
2007-12-21 03:50:00,86.104,86.128,86.085,86.121,54400000.0
2007-12-21 03:55:00,86.121,86.192,86.115,86.192,57600000.0
2007-12-21 04:00:00,86.175,86.287,86.161,86.287,65000000.0
2007-12-21 04:05:00,86.303,86.316,86.262,86.285,62800000.0
2007-12-21 04:10:00,86.28,86.31,86.265,86.299,59200000.0
2007-12-21 04:15:00,86.301,86.379,86.294,86.36,64000000.0
2007-12-21 04:20:00,86.356,86.367,86.269,86.35,63400000.0
2007-12-21 04:25:00,86.354,86.374,86.353,86.371,62800000.0
2007-12-21 04:30:00,86.342,86.357,86.197,86.29,67600000.0
2007-12-21 04:35:00,86.293,86.325,86.261,86.318,58000000.0
2007-12-21 04:40:00,86.311,86.327,86.289,86.322,63400000.0
2007-12-21 04:45:00,86.328,86.371,86.325,86.367,70800000.0
2007-12-21 04:50:00,86.365,86.402,86.348,86.361,57600000.0
2007-12-21 04:55:00,86.371,86.383,86.348,86.353,57600000.0
2007-12-21 05:00:00,86.355,86.373,86.348,86.366,48000000.0
2007-12-21 05:05:00,86.367,86.381,86.362,86.378,62400000.0
2007-12-21 05:10:00,86.378,86.399,86.364,86.393,66000000.0
2007-12-21 05:15:00,86.384,86.389,86.346,86.373,52800000.0
2007-12-21 05:20:00,86.367,86.372,86.343,86.362,68800000.0
2007-12-21 05:25:00,86.368,86.371,86.344,86.367,60800000.0
2007-12-21 05:30:00,86.348,86.348,86.303,86.318,59200000.0
2007-12-21 05:35:00,86.312,86.347,86.312,86.347,55400000.0
2007-12-21 05:40:00,86.347,86.356,86.303,86.31,54400000.0
2007-12-21 05:45:00,86.29,86.294,86.26,86.279,60800000.0
2007-12-21 05:50:00,86.261,86.287,86.252,86.264,64400000.0
2007-12-21 05:55:00,86.206,86.288,86.189,86.28,60800000.0
2007-12-21 06:00:00,86.288,86.302,86.282,86.294,56000000.0
2007-12-21 06:05:00,86.314,86.32,86.26,86.26,57600000.0
2007-12-21 06:10:00,86.243,86.263,86.173,86.259,70000000.0
2007-12-21 06:15:00,86.256,86.333,86.256,86.305,61200000.0
2007-12-21 06:20:00,86.29,86.315,86.228,86.228,70400000.0
2007-12-21 06:25:00,86.221,86.232,86.168,86.206,57600000.0
2007-12-21 06:30:00,86.198,86.209,86.177,86.209,59200000.0
2007-12-21 06:35:00,86.207,86.221,86.191,86.208,64400000.0
2007-12-21 06:40:00,86.202,86.229,86.197,86.203,68800000.0
2007-12-21 06:45:00,86.201,86.21,86.173,86.195,64400000.0
2007-12-21 06:50:00,86.181,86.199,86.174,86.197,64000000.0
2007-12-21 06:55:00,86.179,86.194,86.161,86.183,58400000.0
2007-12-21 07:00:00,86.175,86.175,86.087,86.105,72400000.0
2007-12-21 07:05:00,86.107,86.125,86.058,86.125,53800000.0
2007-12-21 07:10:00,86.124,86.148,86.076,86.146,60200000.0
2007-12-21 07:15:00,86.148,86.188,86.148,86.173,48000000.0
2007-12-21 07:20:00,86.188,86.189,86.142,86.145,67200000.0
2007-12-21 07:25:00,86.147,86.15,86.13,86.132,76800000.0
2007-12-21 07:30:00,86.147,86.154,86.089,86.102,65600000.0
2007-12-21 07:35:00,86.123,86.142,86.094,86.105,62400000.0
2007-12-21 07:40:00,86.137,86.201,86.102,86.201,60800000.0
2007-12-21 07:45:00,86.209,86.288,86.205,86.282,68800000.0
2007-12-21 07:50:00,86.263,86.263,86.191,86.241,62400000.0
2007-12-21 07:55:00,86.254,86.324,86.237,86.295,64000000.0
2007-12-21 08:00:00,86.316,86.316,86.267,86.297,65600000.0
2007-12-21 08:05:00,86.297,86.306,86.242,86.259,47400000.0
2007-12-21 08:10:00,86.241,86.259,86.192,86.198,64000000.0
2007-12-21 08:15:00,86.214,86.228,86.156,86.159,72000000.0
2007-12-21 08:20:00,86.155,86.161,86.128,86.148,73600000.0
2007-12-21 08:25:00,86.147,86.233,86.136,86.136,63400000.0
2007-12-21 08:30:00,86.125,86.166,86.121,86.135,64000000.0
2007-12-21 08:35:00,86.138,86.151,86.086,86.091,73400000.0
2007-12-21 08:40:00,86.091,86.126,86.079,86.122,71400000.0
2007-12-21 08:45:00,86.124,86.183,86.124,86.18,68800000.0
2007-12-21 08:50:00,86.18,86.215,86.138,86.144,72400000.0
2007-12-21 08:55:00,86.155,86.261,86.135,86.25,64800000.0
2007-12-21 09:00:00,86.266,86.27,86.199,86.206,67200000.0
2007-12-21 09:05:00,86.201,86.281,86.201,86.281,67600000.0
2007-12-21 09:10:00,86.328,86.396,86.328,86.371,60800000.0
2007-12-21 09:15:00,86.378,86.541,86.378,86.529,62800000.0
2007-12-21 09:20:00,86.51,86.51,86.339,86.35,71200000.0
2007-12-21 09:25:00,86.351,86.381,86.335,86.381,59600000.0
2007-12-21 09:30:00,86.382,86.407,86.357,86.404,64800000.0
2007-12-21 09:35:00,86.397,86.525,86.389,86.445,69200000.0
2007-12-21 09:40:00,86.414,86.462,86.404,86.428,64400000.0
2007-12-21 09:45:00,86.444,86.468,86.43,86.46,60200000.0
2007-12-21 09:50:00,86.468,86.499,86.436,86.499,67200000.0
2007-12-21 09:55:00,86.487,86.5,86.369,86.46,77800000.0
2007-12-21 10:00:00,86.443,86.448,86.306,86.4,62400000.0
2007-12-21 10:05:00,86.406,86.449,86.398,86.434,67200000.0
2007-12-21 10:10:00,86.44,86.452,86.4,86.433,65600000.0
2007-12-21 10:15:00,86.416,86.452,86.377,86.38,59200000.0
2007-12-21 10:20:00,86.438,86.457,86.393,86.451,68800000.0
2007-12-21 10:25:00,86.445,86.491,86.431,86.44,59600000.0
2007-12-21 10:30:00,86.427,86.438,86.383,86.427,65600000.0
2007-12-21 10:35:00,86.424,86.432,86.326,86.432,57600000.0
2007-12-21 10:40:00,86.436,86.478,86.426,86.477,64400000.0
2007-12-21 10:45:00,86.471,86.478,86.428,86.438,62400000.0
2007-12-21 10:50:00,86.443,86.46,86.42,86.437,73600000.0
2007-12-21 10:55:00,86.442,86.462,86.361,86.425,68800000.0
2007-12-21 11:00:00,86.448,86.483,86.441,86.476,68800000.0
2007-12-21 11:05:00,86.486,86.486,86.367,86.447,82000000.0
2007-12-21 11:10:00,86.45,86.489,86.444,86.468,66600000.0
2007-12-21 11:15:00,86.472,86.539,86.472,86.539,66000000.0
2007-12-21 11:20:00,86.548,86.561,86.512,86.522,63800000.0
2007-12-21 11:25:00,86.524,86.527,86.503,86.512,72000000.0
2007-12-21 11:30:00,86.515,86.591,86.515,86.581,68800000.0
2007-12-21 11:35:00,86.579,86.627,86.576,86.614,57600000.0
2007-12-21 11:40:00,86.607,86.648,86.6,86.607,66600000.0
2007-12-21 11:45:00,86.594,86.634,86.576,86.596,66400000.0
2007-12-21 11:50:00,86.603,86.703,86.598,86.703,65000000.0
2007-12-21 11:55:00,86.682,86.705,86.626,86.693,64000000.0
2007-12-21 12:00:00,86.697,86.706,86.678,86.702,66000000.0
2007-12-21 12:05:00,86.695,86.731,86.693,86.723,67200000.0
2007-12-21 12:10:00,86.754,86.827,86.742,86.772,59200000.0
2007-12-21 12:15:00,86.764,86.828,86.741,86.828,72000000.0
2007-12-21 12:20:00,86.814,86.814,86.774,86.774,74000000.0
2007-12-21 12:25:00,86.796,86.806,86.736,86.769,64000000.0
2007-12-21 12:30:00,86.746,86.777,86.734,86.771,70200000.0
2007-12-21 12:35:00,86.775,86.838,86.74,86.807,67600000.0
2007-12-21 12:40:00,86.79,86.811,86.773,86.802,73600000.0
2007-12-21 12:45:00,86.809,86.809,86.681,86.72,69200000.0
2007-12-21 12:50:00,86.726,86.759,86.719,86.735,61600000.0
2007-12-21 12:55:00,86.73,86.775,86.67,86.725,72200000.0
2007-12-21 13:00:00,86.714,86.78,86.698,86.734,67200000.0
2007-12-21 13:05:00,86.714,86.884,86.714,86.807,69200000.0
2007-12-21 13:10:00,86.798,86.821,86.728,86.742,70400000.0
2007-12-21 13:15:00,86.735,86.759,86.715,86.72,71200000.0
2007-12-21 13:20:00,86.708,86.736,86.694,86.722,66000000.0
2007-12-21 13:25:00,86.725,86.758,86.658,86.743,75000000.0
2007-12-21 13:30:00,86.728,86.786,86.728,86.764,67000000.0
2007-12-21 13:35:00,86.769,86.789,86.716,86.744,115600000.0
2007-12-21 13:40:00,86.743,86.743,86.696,86.701,128000000.0
2007-12-21 13:45:00,86.704,86.788,86.704,86.773,88000000.0
2007-12-21 13:50:00,86.768,86.768,86.713,86.729,92000000.0
2007-12-21 13:55:00,86.715,86.754,86.706,86.714,104000000.0
2007-12-21 14:00:00,86.723,86.738,86.705,86.716,120000000.0
2007-12-21 14:05:00,86.722,86.761,86.69,86.758,150200000.0
2007-12-21 14:10:00,86.762,86.807,86.753,86.784,102400000.0
2007-12-21 14:15:00,86.785,86.785,86.755,86.762,96400000.0
2007-12-21 14:20:00,86.766,86.804,86.737,86.755,139600000.0
2007-12-21 14:25:00,86.754,86.837,86.754,86.831,91600000.0
2007-12-21 14:30:00,86.835,86.869,86.818,86.848,139600000.0
2007-12-21 14:35:00,86.839,86.854,86.805,86.812,106000000.0
2007-12-21 14:40:00,86.793,86.829,86.786,86.789,120800000.0
2007-12-21 14:45:00,86.795,86.805,86.775,86.786,89600000.0
2007-12-21 14:50:00,86.787,86.834,86.785,86.834,103800000.0
2007-12-21 14:55:00,86.834,86.838,86.795,86.838,75600000.0
2007-12-21 15:00:00,86.85,86.852,86.829,86.845,91600000.0
2007-12-21 15:05:00,86.848,86.914,86.845,86.889,86400000.0
2007-12-21 15:10:00,86.896,86.956,86.893,86.914,160000000.0
2007-12-21 15:15:00,86.9,86.934,86.869,86.877,119400000.0
2007-12-21 15:20:00,86.886,86.963,86.882,86.959,124000000.0
2007-12-21 15:25:00,86.961,86.975,86.821,86.9,210600000.0
2007-12-21 15:30:00,86.819,86.989,86.802,86.954,259800000.0
2007-12-21 15:35:00,86.967,86.989,86.942,86.979,190800000.0
2007-12-21 15:40:00,86.984,86.984,86.947,86.954,157800000.0
2007-12-21 15:45:00,86.934,86.934,86.856,86.871,99600000.0
2007-12-21 15:50:00,86.841,86.912,86.84,86.895,124200000.0
2007-12-21 15:55:00,86.89,86.955,86.885,86.955,143800000.0
2007-12-21 16:00:00,86.959,87.128,86.959,87.128,224000000.0
2007-12-21 16:05:00,87.15,87.15,87.107,87.116,204600000.0
2007-12-21 16:10:00,87.111,87.111,87.073,87.076,172200000.0
2007-12-21 16:15:00,87.108,87.118,87.085,87.095,174800000.0
2007-12-21 16:20:00,87.084,87.107,87.05,87.059,140200000.0
2007-12-21 16:25:00,87.064,87.091,87.051,87.059,124200000.0
2007-12-21 16:30:00,87.047,87.101,87.047,87.08,159800000.0
2007-12-21 16:35:00,87.09,87.138,87.089,87.138,220600000.0
2007-12-21 16:40:00,87.152,87.174,87.143,87.163,213400000.0
2007-12-21 16:45:00,87.182,87.238,87.18,87.238,226800000.0
2007-12-21 16:50:00,87.237,87.237,87.177,87.201,194400000.0
2007-12-21 16:55:00,87.204,87.204,87.057,87.057,145400000.0
2007-12-21 17:00:00,87.068,87.234,87.068,87.192,210200000.0
2007-12-21 17:05:00,87.208,87.242,87.208,87.237,277200000.0
2007-12-21 17:10:00,87.244,87.264,87.234,87.254,140000000.0
2007-12-21 17:15:00,87.241,87.285,87.227,87.265,156000000.0
2007-12-21 17:20:00,87.278,87.285,87.23,87.238,88400000.0
2007-12-21 17:25:00,87.24,87.253,87.196,87.196,158600000.0
2007-12-21 17:30:00,87.188,87.209,87.134,87.147,258400000.0
2007-12-21 17:35:00,87.166,87.282,87.162,87.282,143400000.0
2007-12-21 17:40:00,87.277,87.277,87.182,87.192,149000000.0
2007-12-21 17:45:00,87.196,87.277,87.196,87.277,234800000.0
2007-12-21 17:50:00,87.28,87.323,87.22,87.291,178400000.0
2007-12-21 17:55:00,87.312,87.387,87.311,87.383,202400000.0
2007-12-21 18:00:00,87.367,87.367,87.215,87.232,178400000.0
2007-12-21 18:05:00,87.259,87.291,87.17,87.219,172600000.0
2007-12-21 18:10:00,87.218,87.219,87.177,87.205,88400000.0
2007-12-21 18:15:00,87.22,87.244,87.183,87.212,206800000.0
2007-12-21 18:20:00,87.216,87.244,87.204,87.234,189400000.0
2007-12-21 18:25:00,87.248,87.248,87.175,87.201,135800000.0
2007-12-21 18:30:00,87.2,87.232,87.167,87.232,170000000.0
2007-12-21 18:35:00,87.245,87.245,87.184,87.196,274200000.0
2007-12-21 18:40:00,87.196,87.281,87.185,87.221,294600000.0
2007-12-21 18:45:00,87.21,87.216,87.095,87.099,92800000.0
2007-12-21 18:50:00,87.094,87.099,86.964,86.971,128000000.0
2007-12-21 18:55:00,86.978,87.071,86.976,87.067,121000000.0
2007-12-21 19:00:00,87.065,87.135,87.065,87.113,108800000.0
2007-12-21 19:05:00,87.107,87.158,87.106,87.133,147600000.0
2007-12-21 19:10:00,87.128,87.128,86.892,86.892,98000000.0
2007-12-21 19:15:00,86.833,86.98,86.833,86.952,86400000.0
2007-12-21 19:20:00,86.937,87.019,86.921,87.0,110400000.0
2007-12-21 19:25:00,86.971,86.971,86.902,86.912,92800000.0
2007-12-21 19:30:00,86.931,87.046,86.921,87.038,60800000.0
2007-12-21 19:35:00,87.053,87.064,87.023,87.035,68800000.0
2007-12-21 19:40:00,87.021,87.034,86.986,86.986,63400000.0
2007-12-21 19:45:00,86.979,87.071,86.979,87.067,92000000.0
2007-12-21 19:50:00,87.067,87.072,87.021,87.033,66600000.0
2007-12-21 19:55:00,87.036,87.054,86.998,87.002,64800000.0
2007-12-21 20:00:00,86.989,87.007,86.909,86.964,94000000.0
2007-12-21 20:05:00,86.991,87.041,86.961,86.972,92000000.0
2007-12-21 20:10:00,86.981,87.012,86.951,87.006,77000000.0
2007-12-21 20:15:00,86.992,87.039,86.992,87.032,99200000.0
2007-12-21 20:20:00,87.024,87.045,87.006,87.033,78800000.0
2007-12-21 20:25:00,87.019,87.032,87.009,87.011,64400000.0
2007-12-21 20:30:00,87.009,87.009,86.969,86.989,70400000.0
2007-12-21 20:35:00,86.992,86.995,86.965,86.978,62400000.0
2007-12-21 20:40:00,86.964,87.024,86.964,87.016,62400000.0
2007-12-21 20:45:00,87.015,87.022,86.988,86.99,68800000.0
2007-12-21 20:50:00,86.997,87.01,86.977,87.0,80000000.0
2007-12-21 20:55:00,86.99,86.999,86.972,86.994,64400000.0
2007-12-21 21:00:00,86.983,86.983,86.939,86.964,73600000.0
2007-12-21 21:05:00,86.971,86.982,86.933,86.955,68200000.0
2007-12-21 21:10:00,86.955,87.003,86.955,86.981,66600000.0
2007-12-21 21:15:00,86.976,86.98,86.915,86.942,64000000.0
2007-12-21 21:20:00,86.93,86.952,86.93,86.939,69200000.0
2007-12-21 21:25:00,86.923,86.967,86.898,86.945,103200000.0
2007-12-21 21:30:00,86.965,87.006,86.965,86.97,72800000.0
2007-12-21 21:35:00,86.979,86.982,86.88,86.977,67200000.0
2007-12-21 21:40:00,86.963,86.964,86.839,86.959,64200000.0
2007-12-21 21:45:00,86.962,87.027,86.962,87.009,89400000.0
2007-12-21 21:50:00,87.031,87.054,87.026,87.036,64400000.0
2007-12-21 21:55:00,87.026,87.026,86.994,87.023,73600000.0
2007-12-21 22:00:00,87.034,87.123,87.016,87.093,73600000.0
2007-12-21 22:05:00,87.105,87.118,87.085,87.108,69200000.0
2007-12-21 22:10:00,87.095,87.11,87.085,87.096,62400000.0
2007-12-21 22:15:00,87.101,87.114,87.048,87.114,55200000.0
2007-12-21 22:20:00,87.11,87.156,87.104,87.12,60800000.0
2007-12-21 22:25:00,87.155,87.177,87.143,87.161,67600000.0
2007-12-21 22:30:00,87.179,87.217,87.171,87.208,65600000.0
2007-12-21 22:35:00,87.192,87.198,87.145,87.164,86800000.0
2007-12-21 22:40:00,87.19,87.207,87.168,87.204,75200000.0
2007-12-21 22:45:00,87.209,87.216,87.18,87.19,69200000.0
2007-12-21 22:50:00,87.191,87.192,87.168,87.174,57600000.0
2007-12-21 22:55:00,87.161,87.174,87.103,87.15,78800000.0
2007-12-21 23:00:00,87.164,87.167,87.108,87.156,76800000.0
2007-12-21 23:05:00,87.143,87.154,87.124,87.141,92800000.0
2007-12-21 23:10:00,87.146,87.146,87.036,87.057,63400000.0
2007-12-21 23:15:00,87.073,87.112,87.07,87.08,59200000.0
2007-12-21 23:20:00,87.111,87.152,87.1,87.12,66000000.0
2007-12-21 23:25:00,87.107,87.157,87.09,87.147,68800000.0
2007-12-21 23:30:00,87.109,87.119,87.081,87.092,75200000.0
2007-12-21 23:35:00,87.083,87.088,87.023,87.023,64400000.0
2007-12-21 23:40:00,87.005,87.03,86.983,87.019,95400000.0
2007-12-21 23:45:00,87.021,87.027,86.952,86.957,65600000.0
2007-12-21 23:50:00,86.958,86.978,86.885,86.922,60200000.0
2007-12-21 23:55:00,86.915,86.955,86.816,86.938,64000000.0
2007-12-24 00:00:00,87.154,87.154,87.084,87.122,63800000.0
2007-12-24 00:05:00,87.114,87.17,87.1,87.111,60800000.0
2007-12-24 00:10:00,87.12,87.171,87.08,87.118,55800000.0
2007-12-24 00:15:00,87.163,87.163,87.105,87.146,51200000.0
2007-12-24 00:20:00,87.108,87.149,87.059,87.068,67600000.0
2007-12-24 00:25:00,87.11,87.12,87.045,87.12,70400000.0
2007-12-24 00:30:00,87.035,87.101,86.985,86.99,65600000.0
2007-12-24 00:35:00,87.011,87.091,86.95,86.993,51000000.0
2007-12-24 00:40:00,86.971,87.31,86.902,86.917,76800000.0
2007-12-24 00:45:00,87.27,87.32,86.939,86.999,51600000.0
2007-12-24 00:50:00,87.005,87.029,86.993,87.026,65600000.0
2007-12-24 00:55:00,87.02,87.035,86.985,87.029,58000000.0
2007-12-24 01:00:00,87.029,87.115,87.023,87.09,56000000.0
2007-12-24 01:05:00,87.111,87.161,87.053,87.091,64000000.0
2007-12-24 01:10:00,87.103,87.119,87.041,87.078,67200000.0
2007-12-24 01:15:00,87.074,87.135,87.074,87.135,61200000.0
2007-12-24 01:20:00,87.136,87.204,87.125,87.194,51200000.0
2007-12-24 01:25:00,87.191,87.191,87.115,87.121,54800000.0
2007-12-24 01:30:00,87.096,87.196,87.096,87.183,57600000.0
2007-12-24 01:35:00,87.208,87.289,87.091,87.289,62400000.0
2007-12-24 01:40:00,87.295,87.333,87.267,87.3,55800000.0
2007-12-24 01:45:00,87.315,87.361,87.308,87.318,50600000.0
2007-12-24 01:50:00,87.281,87.307,87.197,87.199,64000000.0
2007-12-24 01:55:00,87.218,87.218,87.171,87.177,56400000.0
2007-12-24 02:00:00,87.202,87.217,87.169,87.207,54400000.0
2007-12-24 02:05:00,87.206,87.259,87.2,87.219,64000000.0
2007-12-24 02:10:00,87.213,87.224,87.157,87.162,51200000.0
2007-12-24 02:15:00,87.158,87.181,87.153,87.17,48400000.0
2007-12-24 02:20:00,87.179,87.225,87.171,87.225,47800000.0
2007-12-24 02:25:00,87.226,87.246,87.21,87.229,57400000.0
2007-12-24 02:30:00,87.222,87.222,87.174,87.195,53800000.0
2007-12-24 02:35:00,87.201,87.201,87.119,87.136,51200000.0
2007-12-24 02:40:00,87.144,87.174,87.132,87.173,52400000.0
2007-12-24 02:45:00,87.187,87.189,87.146,87.159,67000000.0
2007-12-24 02:50:00,87.157,87.176,87.108,87.17,62400000.0
2007-12-24 02:55:00,87.152,87.154,87.077,87.077,56000000.0
2007-12-24 03:00:00,87.071,87.136,87.066,87.128,52800000.0
2007-12-24 03:05:00,87.134,87.143,87.107,87.115,58600000.0
2007-12-24 03:10:00,87.109,87.121,87.069,87.07,49600000.0
2007-12-24 03:15:00,87.055,87.079,87.033,87.058,66000000.0
2007-12-24 03:20:00,87.092,87.108,87.046,87.106,51200000.0
2007-12-24 03:25:00,87.111,87.114,87.066,87.066,65600000.0
2007-12-24 03:30:00,87.08,87.103,87.054,87.08,72400000.0
2007-12-24 03:35:00,87.101,87.101,87.057,87.059,67200000.0
2007-12-24 03:40:00,87.07,87.146,87.065,87.146,49600000.0
2007-12-24 03:45:00,87.149,87.162,87.049,87.049,55400000.0
2007-12-24 03:50:00,87.058,87.124,87.058,87.086,42000000.0
2007-12-24 03:55:00,87.082,87.082,87.04,87.047,64400000.0
2007-12-24 04:00:00,87.047,87.098,86.999,87.074,63400000.0
2007-12-24 04:05:00,87.056,87.073,87.036,87.063,60800000.0
2007-12-24 04:10:00,87.056,87.056,87.022,87.043,65600000.0
2007-12-24 04:15:00,87.035,87.071,87.035,87.066,96000000.0
2007-12-24 04:20:00,87.059,87.074,87.016,87.061,64000000.0
2007-12-24 04:25:00,87.07,87.08,87.038,87.065,75200000.0
2007-12-24 04:30:00,87.065,87.082,87.005,87.058,68800000.0
2007-12-24 04:35:00,87.063,87.067,87.028,87.035,65600000.0
2007-12-24 04:40:00,87.037,87.05,86.987,86.991,70400000.0
2007-12-24 04:45:00,87.027,87.032,86.979,87.032,64800000.0
2007-12-24 04:50:00,86.995,87.045,86.973,87.038,93200000.0
2007-12-24 04:55:00,87.061,87.061,87.035,87.055,77200000.0
2007-12-24 05:00:00,87.056,87.057,87.008,87.008,80000000.0
2007-12-24 05:05:00,87.04,87.064,87.035,87.061,58000000.0
2007-12-24 05:10:00,87.048,87.059,87.015,87.04,68800000.0
2007-12-24 05:15:00,87.031,87.109,87.031,87.109,74600000.0
2007-12-24 05:20:00,87.107,87.107,87.063,87.087,86400000.0
2007-12-24 05:25:00,87.093,87.104,87.069,87.097,65600000.0
2007-12-24 05:30:00,87.091,87.115,87.068,87.07,67600000.0
2007-12-24 05:35:00,87.077,87.103,87.031,87.031,60800000.0
2007-12-24 05:40:00,87.043,87.066,86.976,87.064,54400000.0
2007-12-24 05:45:00,87.057,87.079,87.02,87.073,62400000.0
2007-12-24 05:50:00,87.06,87.08,87.034,87.056,68800000.0
2007-12-24 05:55:00,87.05,87.062,87.015,87.025,73600000.0
2007-12-24 06:00:00,87.046,87.063,87.021,87.033,73000000.0
2007-12-24 06:05:00,87.045,87.111,87.036,87.111,64000000.0
2007-12-24 06:10:00,87.108,87.13,87.084,87.099,89000000.0
2007-12-24 06:15:00,87.091,87.11,87.014,87.07,64000000.0
2007-12-24 06:20:00,87.092,87.092,86.974,87.027,67200000.0
2007-12-24 06:25:00,87.028,87.047,86.986,87.032,72400000.0
2007-12-24 06:30:00,87.014,87.034,86.958,87.034,101800000.0
2007-12-24 06:35:00,87.034,87.054,86.966,86.974,69200000.0
2007-12-24 06:40:00,87.018,87.065,86.973,87.044,64000000.0
2007-12-24 06:45:00,87.022,87.093,87.011,87.067,67200000.0
2007-12-24 06:50:00,87.057,87.083,87.024,87.075,68200000.0
2007-12-24 06:55:00,87.091,87.091,87.041,87.049,73000000.0
2007-12-24 07:00:00,87.059,87.069,87.01,87.053,64000000.0
2007-12-24 07:05:00,86.98,87.062,86.98,87.053,86800000.0
2007-12-24 07:10:00,87.045,87.063,86.98,86.982,68000000.0
2007-12-24 07:15:00,86.996,87.012,86.959,86.987,62200000.0
2007-12-24 07:20:00,87.001,87.018,86.965,86.974,62400000.0
2007-12-24 07:25:00,86.961,86.986,86.915,86.915,70800000.0
2007-12-24 07:30:00,86.958,86.978,86.94,86.968,63400000.0
2007-12-24 07:35:00,86.942,86.971,86.886,86.912,79600000.0
2007-12-24 07:40:00,86.931,87.0,86.931,86.965,100000000.0
2007-12-24 07:45:00,86.95,87.0,86.89,87.0,75000000.0
2007-12-24 07:50:00,86.956,86.975,86.935,86.975,91200000.0
2007-12-24 07:55:00,86.972,86.973,86.924,86.97,92800000.0
2007-12-24 08:00:00,86.967,86.982,86.946,86.978,63400000.0
2007-12-24 08:05:00,86.977,86.984,86.935,86.963,67200000.0
2007-12-24 08:10:00,86.985,86.987,86.952,86.979,90600000.0
2007-12-24 08:15:00,86.976,86.997,86.968,86.978,64400000.0
2007-12-24 08:20:00,86.961,87.022,86.949,87.002,68200000.0
2007-12-24 08:25:00,87.018,87.031,86.972,87.0,61600000.0
2007-12-24 08:30:00,86.994,86.999,86.971,86.977,92800000.0
2007-12-24 08:35:00,86.977,86.988,86.957,86.983,109800000.0
2007-12-24 08:40:00,86.981,87.014,86.969,87.001,86400000.0
2007-12-24 08:45:00,87.0,87.007,86.981,86.993,97600000.0
2007-12-24 08:50:00,86.992,87.022,86.976,87.022,148800000.0
2007-12-24 08:55:00,87.019,87.038,87.003,87.012,109200000.0
2007-12-24 09:00:00,86.991,87.062,86.983,87.06,121800000.0
2007-12-24 09:05:00,87.068,87.14,87.068,87.104,128400000.0
2007-12-24 09:10:00,87.111,87.171,87.1,87.171,92600000.0
2007-12-24 09:15:00,87.174,87.174,87.101,87.104,293000000.0
2007-12-24 09:20:00,87.106,87.139,87.099,87.135,274000000.0
2007-12-24 09:25:00,87.143,87.155,87.101,87.103,169200000.0
2007-12-24 09:30:00,87.109,87.148,87.077,87.148,134800000.0
2007-12-24 09:35:00,87.145,87.155,87.099,87.113,189200000.0
2007-12-24 09:40:00,87.11,87.18,87.092,87.18,205800000.0
2007-12-24 09:45:00,87.179,87.243,87.163,87.243,88000000.0
2007-12-24 09:50:00,87.255,87.269,87.211,87.221,171600000.0
2007-12-24 09:55:00,87.244,87.258,87.217,87.229,177600000.0
2007-12-24 10:00:00,87.227,87.227,87.192,87.204,202000000.0
2007-12-24 10:05:00,87.206,87.227,87.173,87.211,177800000.0
2007-12-24 10:10:00,87.208,87.246,87.194,87.206,234000000.0
2007-12-24 10:15:00,87.206,87.207,87.169,87.195,148800000.0
2007-12-24 10:20:00,87.202,87.239,87.147,87.162,144400000.0
2007-12-24 10:25:00,87.184,87.223,87.181,87.202,258600000.0
2007-12-24 10:30:00,87.209,87.215,87.182,87.215,158800000.0
2007-12-24 10:35:00,87.207,87.213,87.122,87.142,87400000.0
2007-12-24 10:40:00,87.15,87.177,87.135,87.144,157600000.0
2007-12-24 10:45:00,87.138,87.161,87.126,87.136,140200000.0
2007-12-24 10:50:00,87.132,87.155,87.113,87.144,276200000.0
2007-12-24 10:55:00,87.128,87.161,87.118,87.148,207600000.0
2007-12-24 11:00:00,87.153,87.177,87.128,87.128,146000000.0
2007-12-24 11:05:00,87.146,87.189,87.141,87.167,195600000.0
2007-12-24 11:10:00,87.159,87.159,87.123,87.138,230200000.0
2007-12-24 11:15:00,87.147,87.202,87.134,87.181,212600000.0
2007-12-24 11:20:00,87.186,87.188,87.165,87.188,220200000.0
2007-12-24 11:25:00,87.193,87.229,87.18,87.187,159600000.0
2007-12-24 11:30:00,87.168,87.241,87.165,87.217,125000000.0
2007-12-24 11:35:00,87.22,87.242,87.201,87.228,141200000.0
2007-12-24 11:40:00,87.228,87.29,87.203,87.277,176800000.0
2007-12-24 11:45:00,87.276,87.402,87.265,87.392,171600000.0
2007-12-24 11:50:00,87.383,87.392,87.34,87.362,204000000.0
2007-12-24 11:55:00,87.347,87.422,87.334,87.413,223800000.0
2007-12-24 12:00:00,87.412,87.504,87.379,87.41,143200000.0
2007-12-24 12:05:00,87.41,87.45,87.374,87.41,127800000.0
2007-12-24 12:10:00,87.38,87.404,87.319,87.319,99200000.0
2007-12-24 12:15:00,87.324,87.362,87.308,87.362,158600000.0
2007-12-24 12:20:00,87.363,87.385,87.342,87.384,191400000.0
2007-12-24 12:25:00,87.379,87.465,87.345,87.349,259200000.0
2007-12-24 12:30:00,87.447,87.447,87.352,87.439,212600000.0
2007-12-24 12:35:00,87.444,87.444,87.358,87.373,126400000.0
2007-12-24 12:40:00,87.374,87.402,87.336,87.336,119200000.0
2007-12-24 12:45:00,87.34,87.355,87.321,87.321,159600000.0
2007-12-24 12:50:00,87.315,87.481,87.315,87.474,85800000.0
2007-12-24 12:55:00,87.43,87.45,87.366,87.379,91200000.0
2007-12-24 13:00:00,87.377,87.426,87.372,87.426,74000000.0
2007-12-24 13:05:00,87.433,87.433,87.402,87.432,103800000.0
2007-12-24 13:10:00,87.439,87.439,87.388,87.392,90000000.0
2007-12-24 13:15:00,87.388,87.43,87.367,87.374,119800000.0
2007-12-24 13:20:00,87.411,87.417,87.38,87.387,107200000.0
2007-12-24 13:25:00,87.388,87.425,87.384,87.416,140800000.0
2007-12-24 13:30:00,87.423,87.433,87.406,87.406,91600000.0
2007-12-24 13:35:00,87.406,87.432,87.379,87.415,138600000.0
2007-12-24 13:40:00,87.409,87.427,87.352,87.357,96400000.0
2007-12-24 13:45:00,87.358,87.425,87.358,87.425,103200000.0
2007-12-24 13:50:00,87.448,87.469,87.415,87.415,150400000.0
2007-12-24 13:55:00,87.41,87.433,87.4,87.424,120000000.0
2007-12-24 14:00:00,87.435,87.478,87.425,87.469,103400000.0
2007-12-24 14:05:00,87.471,87.492,87.438,87.458,91400000.0
2007-12-24 14:10:00,87.478,87.493,87.46,87.486,88000000.0
2007-12-24 14:15:00,87.492,87.525,87.48,87.525,127400000.0
2007-12-24 14:20:00,87.536,87.539,87.468,87.501,116200000.0
2007-12-24 14:25:00,87.496,87.529,87.484,87.488,67600000.0
2007-12-24 14:30:00,87.507,87.534,87.395,87.508,75200000.0
2007-12-24 14:35:00,87.502,87.505,87.473,87.473,65600000.0
2007-12-24 14:40:00,87.502,87.518,87.494,87.508,70400000.0
2007-12-24 14:45:00,87.454,87.514,87.454,87.49,70400000.0
2007-12-24 14:50:00,87.508,87.517,87.492,87.494,69200000.0
2007-12-24 14:55:00,87.483,87.515,87.479,87.507,66600000.0
2007-12-24 15:00:00,87.492,87.512,87.455,87.483,72000000.0
2007-12-24 15:05:00,87.478,87.51,87.478,87.499,60600000.0
2007-12-24 15:10:00,87.497,87.497,87.441,87.441,68800000.0
2007-12-24 15:15:00,87.414,87.5,87.41,87.486,73600000.0
2007-12-24 15:20:00,87.513,87.53,87.414,87.489,67200000.0
2007-12-24 15:25:00,87.479,87.492,87.454,87.464,69800000.0
2007-12-24 15:30:00,87.471,87.486,87.43,87.478,63400000.0
2007-12-24 15:35:00,87.474,87.51,87.468,87.497,73000000.0
2007-12-24 15:40:00,87.5,87.606,87.491,87.545,72400000.0
2007-12-24 15:45:00,87.541,87.565,87.533,87.556,59600000.0
2007-12-24 15:50:00,87.554,87.564,87.487,87.509,67200000.0
2007-12-24 15:55:00,87.554,87.561,87.504,87.534,65600000.0
2007-12-24 16:00:00,87.538,87.563,87.485,87.563,64400000.0
2007-12-24 16:05:00,87.568,87.57,87.496,87.55,65000000.0
2007-12-24 16:10:00,87.553,87.576,87.503,87.536,67600000.0
2007-12-24 16:15:00,87.533,87.576,87.53,87.571,67200000.0
2007-12-24 16:20:00,87.575,87.607,87.55,87.568,57000000.0
2007-12-24 16:25:00,87.574,87.595,87.551,87.593,68800000.0
2007-12-24 16:30:00,87.585,87.602,87.554,87.57,72400000.0
2007-12-24 16:35:00,87.574,87.588,87.549,87.57,63400000.0
2007-12-24 16:40:00,87.572,87.599,87.571,87.592,65600000.0
2007-12-24 16:45:00,87.593,87.608,87.554,87.554,66600000.0
2007-12-24 16:50:00,87.557,87.598,87.508,87.572,81000000.0
2007-12-24 16:55:00,87.563,87.601,87.549,87.601,68600000.0
2007-12-24 17:00:00,87.606,87.634,87.527,87.591,68800000.0
2007-12-24 17:05:00,87.592,87.645,87.587,87.645,74000000.0
2007-12-24 17:10:00,87.65,87.65,87.577,87.577,62400000.0
2007-12-24 17:15:00,87.593,87.601,87.566,87.6,64000000.0
2007-12-24 17:20:00,87.605,87.613,87.485,87.59,57600000.0
2007-12-24 17:25:00,87.614,87.64,87.574,87.583,65600000.0
2007-12-24 17:30:00,87.626,87.652,87.594,87.604,59600000.0
2007-12-24 17:35:00,87.66,87.665,87.561,87.568,68800000.0
2007-12-24 17:40:00,87.593,87.595,87.56,87.569,59200000.0
2007-12-24 17:45:00,87.567,87.607,87.558,87.599,65600000.0
2007-12-24 17:50:00,87.581,87.621,87.567,87.616,67600000.0
2007-12-24 17:55:00,87.611,87.655,87.529,87.655,61800000.0
2007-12-24 18:00:00,87.669,87.681,87.577,87.647,78400000.0
2007-12-24 18:05:00,87.643,87.724,87.632,87.724,67200000.0
2007-12-24 18:10:00,87.718,87.723,87.689,87.723,60800000.0
2007-12-24 18:15:00,87.724,87.74,87.658,87.662,60200000.0
2007-12-24 18:20:00,87.665,87.666,87.589,87.643,68200000.0
2007-12-24 18:25:00,87.654,87.714,87.633,87.714,63400000.0
2007-12-24 18:30:00,87.686,87.686,87.648,87.666,59600000.0
2007-12-24 18:35:00,87.659,87.691,87.641,87.679,70400000.0
2007-12-24 18:40:00,87.66,87.698,87.657,87.684,62800000.0
2007-12-24 18:45:00,87.689,87.691,87.651,87.653,60200000.0
2007-12-24 18:50:00,87.659,87.659,87.631,87.646,67200000.0
2007-12-24 18:55:00,87.652,87.723,87.647,87.717,67200000.0
2007-12-24 19:00:00,87.715,87.715,87.672,87.71,56000000.0
2007-12-24 19:05:00,87.697,87.758,87.67,87.705,72200000.0
2007-12-24 19:10:00,87.721,87.721,87.66,87.66,69200000.0
2007-12-24 19:15:00,87.673,87.689,87.662,87.684,71400000.0
2007-12-24 19:20:00,87.685,87.719,87.643,87.697,73400000.0
2007-12-24 19:25:00,87.704,87.718,87.671,87.671,63400000.0
2007-12-24 19:30:00,87.676,87.707,87.658,87.69,64000000.0
2007-12-24 19:35:00,87.682,87.712,87.668,87.68,74000000.0
2007-12-24 19:40:00,87.685,87.707,87.659,87.686,70800000.0
2007-12-24 19:45:00,87.67,87.713,87.662,87.695,64400000.0
2007-12-24 19:50:00,87.701,87.711,87.685,87.685,38200000.0
2007-12-24 19:55:00,87.691,87.714,87.661,87.675,65600000.0
2007-12-24 20:00:00,87.674,87.693,87.629,87.649,64000000.0
2007-12-24 20:05:00,87.658,87.693,87.642,87.69,62800000.0
2007-12-24 20:10:00,87.696,87.703,87.669,87.694,68800000.0
2007-12-24 20:15:00,87.712,87.715,87.679,87.685,60600000.0
2007-12-24 20:20:00,87.714,87.715,87.67,87.698,62200000.0
2007-12-24 20:25:00,87.688,87.688,87.655,87.669,59200000.0
2007-12-24 20:30:00,87.695,87.706,87.658,87.672,76800000.0
2007-12-24 20:35:00,87.708,87.774,87.699,87.724,67200000.0
2007-12-24 20:40:00,87.723,87.724,87.683,87.696,37600000.0
2007-12-24 20:45:00,87.71,87.719,87.633,87.703,60600000.0
2007-12-24 20:50:00,87.707,87.722,87.681,87.692,48000000.0
2007-12-24 20:55:00,87.681,87.7,87.65,87.656,59200000.0
2007-12-24 21:00:00,87.7,87.705,87.611,87.619,49600000.0
2007-12-24 21:05:00,87.613,87.675,87.607,87.67,57600000.0
2007-12-24 21:10:00,87.673,87.683,87.621,87.656,56000000.0
2007-12-24 21:15:00,87.624,87.653,87.607,87.625,68800000.0
2007-12-24 21:20:00,87.63,87.643,87.574,87.61,64000000.0
2007-12-24 21:25:00,87.6,87.605,87.59,87.6,30400000.0
2007-12-24 21:30:00,87.603,87.633,87.585,87.59,33600000.0
2007-12-24 21:35:00,87.576,87.613,87.568,87.574,69800000.0
2007-12-24 21:40:00,87.587,87.623,87.585,87.622,48000000.0
2007-12-24 21:45:00,87.596,87.634,87.596,87.626,30400000.0
2007-12-24 21:50:00,87.643,87.65,87.612,87.631,54800000.0
2007-12-24 21:55:00,87.62,87.706,87.61,87.633,56000000.0
2007-12-24 22:00:00,87.617,87.646,87.501,87.537,49600000.0
2007-12-24 22:05:00,87.602,87.636,87.572,87.615,64400000.0
2007-12-24 22:10:00,87.637,87.655,87.6,87.622,52200000.0
2007-12-24 22:15:00,87.649,87.652,87.588,87.593,51200000.0
2007-12-24 22:20:00,87.628,87.673,87.604,87.667,46800000.0
2007-12-24 22:25:00,87.615,87.658,87.601,87.62,59200000.0
2007-12-24 22:30:00,87.622,87.657,87.58,87.581,50600000.0
2007-12-24 22:35:00,87.559,87.633,87.559,87.587,55800000.0
2007-12-24 22:40:00,87.618,87.673,87.595,87.597,42600000.0
2007-12-24 22:45:00,87.604,87.683,87.6,87.668,52800000.0
2007-12-24 22:50:00,87.629,87.629,87.589,87.59,62800000.0
2007-12-24 22:55:00,87.625,87.635,87.62,87.628,26600000.0
2007-12-24 23:00:00,87.62,87.625,87.618,87.623,37200000.0
2007-12-24 23:05:00,87.62,87.625,87.595,87.613,28800000.0
2007-12-24 23:10:00,87.62,87.622,87.569,87.592,70200000.0
2007-12-24 23:15:00,87.583,87.593,87.578,87.59,23400000.0
2007-12-24 23:20:00,87.59,87.595,87.558,87.592,51600000.0
2007-12-24 23:25:00,87.571,87.585,87.477,87.562,67200000.0
2007-12-24 23:30:00,87.575,87.625,87.548,87.623,62800000.0
2007-12-24 23:35:00,87.53,87.603,87.439,87.519,62800000.0
2007-12-24 23:40:00,87.52,87.58,87.514,87.56,63400000.0
2007-12-24 23:45:00,87.566,87.581,87.56,87.56,24000000.0
2007-12-24 23:50:00,87.586,87.6,87.54,87.541,51200000.0
2007-12-24 23:55:00,87.55,87.695,87.543,87.695,51200000.0
2007-12-25 00:00:00,87.56,87.583,87.548,87.56,40000000.0
2007-12-25 00:05:00,87.57,87.572,87.557,87.557,24000000.0
2007-12-25 00:10:00,87.574,87.643,87.565,87.6,35200000.0
2007-12-25 00:15:00,87.583,87.595,87.567,87.593,21800000.0
2007-12-25 00:20:00,87.586,87.625,87.53,87.602,50000000.0
2007-12-25 00:25:00,87.596,87.603,87.576,87.576,24000000.0
2007-12-25 00:30:00,87.59,87.615,87.578,87.58,46000000.0
2007-12-25 00:35:00,87.573,87.593,87.57,87.593,27200000.0
2007-12-25 00:40:00,87.62,87.635,87.617,87.633,41600000.0
2007-12-25 00:45:00,87.623,87.635,87.62,87.625,27200000.0
2007-12-25 00:50:00,87.633,87.653,87.627,87.633,42000000.0
2007-12-25 00:55:00,87.623,87.625,87.61,87.618,25600000.0
2007-12-25 01:00:00,87.62,87.655,87.617,87.63,31800000.0
2007-12-25 01:05:00,87.615,87.625,87.608,87.623,22400000.0
2007-12-25 01:10:00,87.623,87.625,87.605,87.612,32400000.0
2007-12-25 01:15:00,87.62,87.625,87.617,87.62,22400000.0
2007-12-25 01:20:00,87.608,87.645,87.607,87.632,41600000.0
2007-12-25 01:25:00,87.623,87.623,87.588,87.6,28200000.0
2007-12-25 01:30:00,87.59,87.592,87.533,87.535,40000000.0
2007-12-25 01:35:00,87.55,87.555,87.535,87.54,31200000.0
2007-12-25 01:40:00,87.545,87.545,87.49,87.498,36000000.0
2007-12-25 01:45:00,87.49,87.515,87.485,87.51,24000000.0
2007-12-25 01:50:00,87.503,87.545,87.495,87.522,41600000.0
2007-12-25 01:55:00,87.47,87.475,87.465,87.473,33600000.0
2007-12-25 02:00:00,87.512,87.672,87.512,87.562,12800000.0
2007-12-25 02:05:00,87.5,87.5,87.495,87.495,3200000.0
2007-12-25 02:10:00,87.484,87.568,87.48,87.54,24000000.0
2007-12-25 02:15:00,87.552,87.553,87.533,87.533,4800000.0
2007-12-25 02:20:00,87.532,87.58,87.52,87.52,11200000.0
2007-12-25 02:25:00,87.505,87.528,87.497,87.52,45200000.0
2007-12-25 02:30:00,87.5,87.503,87.46,87.488,34600000.0
2007-12-25 02:35:00,87.442,87.453,87.385,87.392,16000000.0
2007-12-25 02:40:00,87.42,87.469,87.42,87.422,8000000.0
2007-12-25 02:45:00,87.351,87.359,87.278,87.278,22400000.0
2007-12-25 02:50:00,87.268,87.268,87.26,87.26,8000000.0
2007-12-25 02:55:00,87.338,87.338,87.2,87.205,19200000.0
2007-12-25 03:00:00,87.21,87.212,87.18,87.18,9600000.0
2007-12-25 03:05:00,87.173,87.183,87.172,87.183,4800000.0
2007-12-25 03:10:00,87.187,87.202,87.187,87.2,8000000.0
2007-12-25 03:15:00,87.23,87.23,87.175,87.178,20800000.0
2007-12-25 03:20:00,87.203,87.213,87.175,87.207,22400000.0
2007-12-25 03:25:00,87.203,87.213,87.203,87.213,6400000.0
2007-12-25 03:30:00,87.205,87.235,87.197,87.213,20800000.0
2007-12-25 03:35:00,87.213,87.235,87.187,87.213,48000000.0
2007-12-25 03:40:00,87.18,87.233,87.18,87.23,8000000.0
2007-12-25 03:45:00,87.222,87.223,87.22,87.22,4800000.0
2007-12-25 03:50:00,87.21,87.22,87.179,87.179,9600000.0
2007-12-25 03:55:00,87.203,87.203,87.178,87.182,16000000.0
2007-12-25 04:00:00,87.187,87.23,87.181,87.192,52800000.0
2007-12-25 04:05:00,87.227,87.253,87.208,87.222,36800000.0
2007-12-25 04:10:00,87.251,87.259,87.168,87.18,47400000.0
2007-12-25 04:15:00,87.183,87.185,87.137,87.148,79400000.0
2007-12-25 04:20:00,87.148,87.173,87.147,87.168,51200000.0
2007-12-25 04:25:00,87.161,87.172,87.15,87.158,56400000.0
2007-12-25 04:30:00,87.152,87.185,87.099,87.165,43600000.0
2007-12-25 04:35:00,87.17,87.189,87.148,87.165,65600000.0
2007-12-25 04:40:00,87.15,87.185,87.15,87.171,58000000.0
2007-12-25 04:45:00,87.162,87.196,87.145,87.196,35200000.0
2007-12-25 04:50:00,87.191,87.226,87.176,87.176,64400000.0
2007-12-25 04:55:00,87.182,87.182,87.135,87.151,65400000.0
2007-12-25 05:00:00,87.155,87.163,87.135,87.135,79400000.0
2007-12-25 05:05:00,87.143,87.143,87.125,87.128,57600000.0
2007-12-25 05:10:00,87.14,87.163,87.127,87.16,46800000.0
2007-12-25 05:15:00,87.152,87.197,87.151,87.167,62400000.0
2007-12-25 05:20:00,87.168,87.193,87.148,87.19,69600000.0
2007-12-25 05:25:00,87.195,87.223,87.14,87.223,65000000.0
2007-12-25 05:30:00,87.165,87.278,87.163,87.215,56000000.0
2007-12-25 05:35:00,87.208,87.223,87.205,87.223,36800000.0
2007-12-25 05:40:00,87.215,87.258,87.207,87.221,52800000.0
2007-12-25 05:45:00,87.251,87.273,87.216,87.268,24000000.0
2007-12-25 05:50:00,87.254,87.254,87.127,87.214,56000000.0
2007-12-25 05:55:00,87.232,87.233,87.165,87.202,56000000.0
2007-12-25 06:00:00,87.152,87.321,87.152,87.233,74000000.0
2007-12-25 06:05:00,87.21,87.215,87.177,87.182,28800000.0
2007-12-25 06:10:00,87.157,87.241,87.153,87.212,89000000.0
2007-12-25 06:15:00,87.214,87.253,87.124,87.207,64400000.0
2007-12-25 06:20:00,87.215,87.24,87.131,87.236,67600000.0
2007-12-25 06:25:00,87.178,87.261,87.178,87.241,54400000.0
2007-12-25 06:30:00,87.18,87.275,87.178,87.273,78400000.0
2007-12-25 06:35:00,87.202,87.218,87.198,87.213,54800000.0
2007-12-25 06:40:00,87.169,87.273,87.162,87.23,64000000.0
2007-12-25 06:45:00,87.267,87.275,87.191,87.192,54800000.0
2007-12-25 06:50:00,87.211,87.218,87.175,87.205,69200000.0
2007-12-25 06:55:00,87.214,87.225,87.162,87.215,73600000.0
2007-12-25 07:00:00,87.162,87.263,87.16,87.262,50400000.0
2007-12-25 07:05:00,87.226,87.244,87.202,87.242,71400000.0
2007-12-25 07:10:00,87.193,87.28,87.193,87.28,51200000.0
2007-12-25 07:15:00,87.238,87.278,87.205,87.205,50600000.0
2007-12-25 07:20:00,87.223,87.267,87.218,87.222,46800000.0
2007-12-25 07:25:00,87.227,87.285,87.211,87.26,70400000.0
2007-12-25 07:30:00,87.288,87.295,87.243,87.243,52800000.0
2007-12-25 07:35:00,87.217,87.257,87.2,87.247,47400000.0
2007-12-25 07:40:00,87.214,87.303,87.214,87.29,70800000.0
2007-12-25 07:45:00,87.282,87.304,87.269,87.304,38800000.0
2007-12-25 07:50:00,87.29,87.343,87.266,87.313,90200000.0
2007-12-25 07:55:00,87.327,87.383,87.315,87.38,75600000.0
2007-12-25 08:00:00,87.366,87.367,87.333,87.35,64000000.0
2007-12-25 08:05:00,87.32,87.351,87.316,87.345,67200000.0
2007-12-25 08:10:00,87.34,87.377,87.316,87.353,91200000.0
2007-12-25 08:15:00,87.343,87.353,87.272,87.31,63400000.0
2007-12-25 08:20:00,87.351,87.375,87.337,87.373,69200000.0
2007-12-25 08:25:00,87.321,87.371,87.321,87.347,36800000.0
2007-12-25 08:30:00,87.345,87.358,87.293,87.337,93200000.0
2007-12-25 08:35:00,87.324,87.344,87.296,87.343,61800000.0
2007-12-25 08:40:00,87.336,87.399,87.307,87.338,85800000.0
2007-12-25 08:45:00,87.35,87.414,87.345,87.381,56400000.0
2007-12-25 08:50:00,87.357,87.413,87.342,87.369,125800000.0
2007-12-25 08:55:00,87.345,87.713,87.345,87.365,94400000.0
2007-12-25 09:00:00,87.374,87.422,87.361,87.383,121600000.0
2007-12-25 09:05:00,87.384,87.448,87.384,87.417,128000000.0
2007-12-25 09:10:00,87.464,87.472,87.382,87.396,91600000.0
2007-12-25 09:15:00,87.406,87.49,87.398,87.415,294600000.0
2007-12-25 09:20:00,87.465,87.465,87.399,87.43,274800000.0
2007-12-25 09:25:00,87.413,87.493,87.412,87.435,169200000.0
2007-12-25 09:30:00,87.47,87.485,87.422,87.482,121400000.0
2007-12-25 09:35:00,87.425,87.469,87.425,87.43,189200000.0
2007-12-25 09:40:00,87.418,87.442,87.407,87.442,206400000.0
2007-12-25 09:45:00,87.41,87.417,87.35,87.385,88000000.0
2007-12-25 09:50:00,87.356,87.403,87.353,87.384,57600000.0
2007-12-25 09:55:00,87.359,87.389,87.355,87.389,177600000.0
2007-12-25 10:00:00,87.405,87.424,87.38,87.383,157200000.0
2007-12-25 10:05:00,87.383,87.469,87.345,87.454,176400000.0
2007-12-25 10:10:00,87.443,87.504,87.42,87.479,174800000.0
2007-12-25 10:15:00,87.507,87.508,87.445,87.489,148400000.0
2007-12-25 10:20:00,87.508,87.534,87.481,87.511,144000000.0
2007-12-25 10:25:00,87.502,87.535,87.457,87.457,258800000.0
2007-12-25 10:30:00,87.427,87.531,87.427,87.513,157800000.0
2007-12-25 10:35:00,87.512,87.525,87.467,87.514,72000000.0
2007-12-25 10:40:00,87.459,87.515,87.459,87.5,99200000.0
2007-12-25 10:45:00,87.495,87.525,87.488,87.525,140200000.0
2007-12-25 10:50:00,87.545,87.555,87.514,87.535,275400000.0
2007-12-25 10:55:00,87.515,87.691,87.474,87.474,209800000.0
2007-12-25 11:00:00,87.473,87.517,87.459,87.493,146000000.0
2007-12-25 11:05:00,87.523,87.525,87.46,87.46,61800000.0
2007-12-25 11:10:00,87.521,87.525,87.502,87.507,229600000.0
2007-12-25 11:15:00,87.51,87.527,87.428,87.513,211400000.0
2007-12-25 11:20:00,87.445,87.512,87.445,87.492,180400000.0
2007-12-25 11:25:00,87.51,87.515,87.437,87.442,116600000.0
2007-12-25 11:30:00,87.422,87.525,87.42,87.485,97400000.0
2007-12-25 11:35:00,87.484,87.493,87.474,87.49,88000000.0
2007-12-25 11:40:00,87.47,87.485,87.459,87.482,136800000.0
2007-12-25 11:45:00,87.463,87.483,87.455,87.48,25600000.0
2007-12-25 11:50:00,87.482,87.485,87.452,87.463,124800000.0
2007-12-25 11:55:00,87.462,87.465,87.46,87.463,106000000.0
2007-12-25 12:00:00,87.463,87.483,87.457,87.46,73600000.0
2007-12-25 12:05:00,87.463,87.465,87.455,87.457,66600000.0
2007-12-25 12:10:00,87.46,87.495,87.452,87.492,57600000.0
2007-12-25 12:15:00,87.501,87.503,87.483,87.502,52800000.0
2007-12-25 12:20:00,87.501,87.501,87.455,87.46,160000000.0
2007-12-25 12:25:00,87.41,87.5,87.41,87.487,122000000.0
2007-12-25 12:30:00,87.427,87.482,87.34,87.385,212200000.0
2007-12-25 12:35:00,87.39,87.393,87.387,87.392,61800000.0
2007-12-25 12:40:00,87.39,87.472,87.388,87.47,60800000.0
2007-12-25 12:45:00,87.47,87.472,87.468,87.47,77200000.0
2007-12-25 12:50:00,87.463,87.493,87.432,87.49,64000000.0
2007-12-25 12:55:00,87.48,87.715,87.475,87.713,39400000.0
2007-12-25 13:00:00,87.446,87.483,87.446,87.472,45200000.0
2007-12-25 13:05:00,87.472,87.483,87.47,87.481,50400000.0
2007-12-25 13:10:00,87.472,87.475,87.447,87.453,59200000.0
2007-12-25 13:15:00,87.408,87.413,87.374,87.404,119400000.0
2007-12-25 13:20:00,87.409,87.422,87.397,87.4,38400000.0
2007-12-25 13:25:00,87.398,87.4,87.395,87.397,44800000.0
2007-12-25 13:30:00,87.403,87.425,87.395,87.395,66600000.0
2007-12-25 13:35:00,87.403,87.403,87.395,87.403,77200000.0
2007-12-25 13:40:00,87.398,87.403,87.392,87.403,54800000.0
2007-12-25 13:45:00,87.403,87.403,87.395,87.398,28200000.0
2007-12-25 13:50:00,87.403,87.423,87.395,87.402,96800000.0
2007-12-25 13:55:00,87.4,87.403,87.397,87.403,46400000.0
2007-12-25 14:00:00,87.403,87.423,87.395,87.4,75000000.0
2007-12-25 14:05:00,87.397,87.41,87.391,87.41,53200000.0
2007-12-25 14:10:00,87.423,87.424,87.392,87.397,51200000.0
2007-12-25 14:15:00,87.403,87.403,87.395,87.4,42600000.0
2007-12-25 14:20:00,87.403,87.423,87.397,87.4,66000000.0
2007-12-25 14:25:00,87.34,87.343,87.317,87.317,30400000.0
2007-12-25 14:30:00,87.32,87.325,87.232,87.317,42000000.0
2007-12-25 14:35:00,87.313,87.323,87.31,87.323,24400000.0
2007-12-25 14:40:00,87.32,87.425,87.317,87.423,42000000.0
2007-12-25 14:45:00,87.417,87.423,87.415,87.417,28800000.0
2007-12-25 14:50:00,87.411,87.462,87.411,87.447,68800000.0
2007-12-25 14:55:00,87.451,87.682,87.432,87.682,43200000.0
2007-12-25 15:00:00,87.425,87.433,87.299,87.3,60800000.0
2007-12-25 15:05:00,87.285,87.355,87.283,87.353,22400000.0
2007-12-25 15:10:00,87.353,87.383,87.343,87.373,44200000.0
2007-12-25 15:15:00,87.422,87.425,87.397,87.4,42600000.0
2007-12-25 15:20:00,87.402,87.405,87.39,87.403,38400000.0
2007-12-25 15:25:00,87.373,87.374,87.358,87.367,27200000.0
2007-12-25 15:30:00,87.373,87.422,87.365,87.412,39400000.0
2007-12-25 15:35:00,87.403,87.405,87.388,87.403,30400000.0
2007-12-25 15:40:00,87.404,87.413,87.35,87.403,43200000.0
2007-12-25 15:45:00,87.4,87.405,87.395,87.4,23400000.0
2007-12-25 15:50:00,87.405,87.437,87.385,87.391,54400000.0
2007-12-25 15:55:00,87.39,87.393,87.382,87.39,22400000.0
2007-12-25 16:00:00,87.392,87.393,87.33,87.39,38800000.0
2007-12-25 16:05:00,87.39,87.392,87.378,87.39,27200000.0
2007-12-25 16:10:00,87.39,87.443,87.387,87.42,44800000.0
2007-12-25 16:15:00,87.43,87.449,87.395,87.425,56000000.0
2007-12-25 16:20:00,87.42,87.428,87.405,87.405,34000000.0
2007-12-25 16:25:00,87.389,87.418,87.389,87.415,24000000.0
2007-12-25 16:30:00,87.41,87.413,87.375,87.387,43600000.0
2007-12-25 16:35:00,87.392,87.392,87.375,87.382,26000000.0
2007-12-25 16:40:00,87.383,87.413,87.375,87.387,40400000.0
2007-12-25 16:45:00,87.388,87.393,87.373,87.39,25000000.0
2007-12-25 16:50:00,87.392,87.415,87.378,87.392,52200000.0
2007-12-25 16:55:00,87.387,87.395,87.38,87.391,25600000.0
2007-12-25 17:00:00,87.407,87.676,87.4,87.41,38800000.0
2007-12-25 17:05:00,87.398,87.413,87.393,87.405,28800000.0
2007-12-25 17:10:00,87.413,87.415,87.39,87.405,36800000.0
2007-12-25 17:15:00,87.415,87.415,87.405,87.405,24400000.0
2007-12-25 17:20:00,87.41,87.415,87.323,87.41,33600000.0
2007-12-25 17:25:00,87.408,87.415,87.4,87.415,24000000.0
2007-12-25 17:30:00,87.405,87.415,87.4,87.413,33000000.0
2007-12-25 17:35:00,87.413,87.415,87.395,87.395,27200000.0
2007-12-25 17:40:00,87.413,87.413,87.405,87.407,35200000.0
2007-12-25 17:45:00,87.44,87.442,87.423,87.423,24400000.0
2007-12-25 17:50:00,87.43,87.439,87.42,87.423,56000000.0
2007-12-25 17:55:00,87.42,87.435,87.42,87.425,24000000.0
2007-12-25 18:00:00,87.433,87.433,87.425,87.43,46400000.0
2007-12-25 18:05:00,87.428,87.445,87.422,87.437,28800000.0
2007-12-25 18:10:00,87.443,87.445,87.435,87.445,38400000.0
2007-12-25 18:15:00,87.425,87.445,87.365,87.383,44800000.0
2007-12-25 18:20:00,87.39,87.39,87.32,87.375,41600000.0
2007-12-25 18:25:00,87.382,87.383,87.375,87.38,25000000.0
2007-12-25 18:30:00,87.38,87.385,87.367,87.383,48000000.0
2007-12-25 18:35:00,87.382,87.383,87.375,87.382,24000000.0
2007-12-25 18:40:00,87.382,87.385,87.375,87.38,35200000.0
2007-12-25 18:45:00,87.38,87.385,87.375,87.383,24000000.0
2007-12-25 18:50:00,87.382,87.385,87.368,87.377,42000000.0
2007-12-25 18:55:00,87.35,87.355,87.335,87.35,27200000.0
2007-12-25 19:00:00,87.349,87.715,87.347,87.42,49600000.0
2007-12-25 19:05:00,87.418,87.423,87.412,87.417,33600000.0
2007-12-25 19:10:00,87.419,87.425,87.37,87.372,44800000.0
2007-12-25 19:15:00,87.383,87.383,87.372,87.38,30400000.0
2007-12-25 19:20:00,87.382,87.385,87.368,87.383,44600000.0
2007-12-25 19:25:00,87.377,87.383,87.372,87.372,24000000.0
2007-12-25 19:30:00,87.381,87.383,87.365,87.375,39400000.0
2007-12-25 19:35:00,87.377,87.385,87.37,87.38,28200000.0
2007-12-25 19:40:00,87.376,87.385,87.367,87.385,60800000.0
2007-12-25 19:45:00,87.377,87.383,87.355,87.355,35200000.0
2007-12-25 19:50:00,87.385,87.386,87.37,87.379,38400000.0
2007-12-25 19:55:00,87.38,87.383,87.373,87.382,25600000.0
2007-12-25 20:00:00,87.379,87.383,87.365,87.38,36800000.0
2007-12-25 20:05:00,87.383,87.385,87.373,87.38,25600000.0
2007-12-25 20:10:00,87.375,87.385,87.375,87.38,43200000.0
2007-12-25 20:15:00,87.377,87.385,87.375,87.382,25000000.0
2007-12-25 20:20:00,87.38,87.385,87.375,87.378,37200000.0
2007-12-25 20:25:00,87.375,87.385,87.374,87.38,29200000.0
2007-12-25 20:30:00,87.375,87.383,87.368,87.38,46400000.0
2007-12-25 20:35:00,87.383,87.383,87.377,87.38,24000000.0
2007-12-25 20:40:00,87.38,87.385,87.375,87.38,36200000.0
2007-12-25 20:45:00,87.378,87.383,87.375,87.383,25000000.0
2007-12-25 20:50:00,87.383,87.383,87.368,87.383,35600000.0
2007-12-25 20:55:00,87.37,87.385,87.37,87.378,38400000.0
2007-12-25 21:00:00,87.38,87.713,87.365,87.422,36800000.0
2007-12-25 21:05:00,87.423,87.425,87.415,87.42,30400000.0
2007-12-25 21:10:00,87.423,87.425,87.37,87.383,43200000.0
2007-12-25 21:15:00,87.383,87.383,87.375,87.383,26000000.0
2007-12-25 21:20:00,87.37,87.383,87.37,87.38,33600000.0
2007-12-25 21:25:00,87.38,87.385,87.37,87.38,30400000.0
2007-12-25 21:30:00,87.383,87.385,87.375,87.38,33600000.0
2007-12-25 21:35:00,87.38,87.385,87.375,87.38,30400000.0
2007-12-25 21:40:00,87.38,87.383,87.377,87.377,19200000.0
2007-12-25 21:45:00,87.375,87.385,87.36,87.38,30400000.0
2007-12-25 21:50:00,87.382,87.385,87.372,87.38,36800000.0
2007-12-25 21:55:00,87.38,87.385,87.365,87.383,24000000.0
2007-12-25 22:00:00,87.378,87.383,87.32,87.32,36800000.0
2007-12-25 22:05:00,87.38,87.383,87.375,87.382,28800000.0
2007-12-25 22:10:00,87.383,87.385,87.368,87.38,43600000.0
2007-12-25 22:15:00,87.379,87.383,87.375,87.383,25400000.0
2007-12-25 22:20:00,87.342,87.393,87.335,87.387,35200000.0
2007-12-25 22:25:00,87.393,87.395,87.385,87.385,28200000.0
2007-12-25 22:30:00,87.392,87.395,87.387,87.393,38400000.0
2007-12-25 22:35:00,87.385,87.395,87.38,87.393,30800000.0
2007-12-25 22:40:00,87.338,87.395,87.335,87.39,43200000.0
2007-12-25 22:45:00,87.39,87.393,87.378,87.378,25000000.0
2007-12-25 22:50:00,87.385,87.393,87.375,87.387,42600000.0
2007-12-25 22:55:00,87.385,87.395,87.38,87.388,27200000.0
2007-12-25 23:00:00,87.39,87.682,87.388,87.423,36800000.0
2007-12-25 23:05:00,87.47,87.475,87.429,87.433,28600000.0
2007-12-25 23:10:00,87.43,87.432,87.382,87.392,43200000.0
2007-12-25 23:15:00,87.393,87.395,87.378,87.39,24000000.0
2007-12-25 23:20:00,87.39,87.395,87.378,87.392,38400000.0
2007-12-25 23:25:00,87.39,87.395,87.382,87.393,28800000.0
2007-12-25 23:30:00,87.39,87.395,87.385,87.393,37600000.0
2007-12-25 23:35:00,87.387,87.393,87.385,87.393,23400000.0
2007-12-25 23:40:00,87.391,87.395,87.372,87.39,40000000.0
2007-12-25 23:45:00,87.39,87.393,87.385,87.387,24000000.0
2007-12-25 23:50:00,87.39,87.443,87.38,87.44,37200000.0
2007-12-25 23:55:00,87.437,87.443,87.435,87.44,24000000.0
2007-12-26 00:00:00,87.425,87.537,87.418,87.43,40400000.0
2007-12-26 00:05:00,87.43,87.433,87.42,87.427,24000000.0
2007-12-26 00:10:00,87.424,87.433,87.388,87.39,35200000.0
2007-12-26 00:15:00,87.383,87.395,87.367,87.392,22400000.0
2007-12-26 00:20:00,87.366,87.395,87.31,87.392,49600000.0
2007-12-26 00:25:00,87.376,87.383,87.366,87.366,23800000.0
2007-12-26 00:30:00,87.37,87.385,87.337,87.38,44800000.0
2007-12-26 00:35:00,87.353,87.353,87.333,87.343,27200000.0
2007-12-26 00:40:00,87.36,87.485,87.357,87.393,42000000.0
2007-12-26 00:45:00,87.393,87.415,87.39,87.405,26600000.0
2007-12-26 00:50:00,87.448,87.549,87.448,87.472,68600000.0
2007-12-26 00:55:00,87.472,87.5,87.463,87.499,38800000.0
2007-12-26 01:00:00,87.515,87.687,87.492,87.545,60200000.0
2007-12-26 01:05:00,87.552,87.577,87.521,87.563,60000000.0
2007-12-26 01:10:00,87.547,87.593,87.498,87.548,64000000.0
2007-12-26 01:15:00,87.55,87.559,87.454,87.462,60200000.0
2007-12-26 01:20:00,87.446,87.467,87.398,87.445,66000000.0
2007-12-26 01:25:00,87.449,87.451,87.391,87.404,67200000.0
2007-12-26 01:30:00,87.416,87.426,87.374,87.383,65600000.0
2007-12-26 01:35:00,87.395,87.404,87.312,87.4,68600000.0
2007-12-26 01:40:00,87.374,87.413,87.362,87.408,59000000.0
2007-12-26 01:45:00,87.4,87.401,87.372,87.372,52800000.0
2007-12-26 01:50:00,87.338,87.378,87.325,87.377,59200000.0
2007-12-26 01:55:00,87.368,87.374,87.351,87.365,55400000.0
2007-12-26 02:00:00,87.345,87.363,87.345,87.358,42000000.0
2007-12-26 02:05:00,87.382,87.429,87.376,87.419,62800000.0
2007-12-26 02:10:00,87.386,87.408,87.299,87.305,67200000.0
2007-12-26 02:15:00,87.308,87.329,87.281,87.305,59200000.0
2007-12-26 02:20:00,87.284,87.326,87.274,87.279,48000000.0
2007-12-26 02:25:00,87.283,87.306,87.262,87.296,66000000.0
2007-12-26 02:30:00,87.267,87.295,87.174,87.272,48000000.0
2007-12-26 02:35:00,87.296,87.302,87.266,87.274,50000000.0
2007-12-26 02:40:00,87.244,87.275,87.191,87.21,64000000.0
2007-12-26 02:45:00,87.21,87.218,87.178,87.2,70800000.0
2007-12-26 02:50:00,87.178,87.283,87.163,87.283,62400000.0
2007-12-26 02:55:00,87.325,87.389,87.274,87.339,58600000.0
2007-12-26 03:00:00,87.332,87.659,87.332,87.38,44800000.0
2007-12-26 03:05:00,87.376,87.379,87.318,87.368,65600000.0
2007-12-26 03:10:00,87.374,87.374,87.316,87.32,46400000.0
2007-12-26 03:15:00,87.324,87.345,87.297,87.319,69600000.0
2007-12-26 03:20:00,87.305,87.329,87.297,87.311,49600000.0
2007-12-26 03:25:00,87.3,87.343,87.293,87.328,52800000.0
2007-12-26 03:30:00,87.318,87.347,87.314,87.339,75200000.0
2007-12-26 03:35:00,87.346,87.348,87.262,87.318,68000000.0
2007-12-26 03:40:00,87.308,87.343,87.304,87.326,51200000.0
2007-12-26 03:45:00,87.321,87.359,87.303,87.352,52800000.0
2007-12-26 03:50:00,87.325,87.349,87.24,87.273,53200000.0
2007-12-26 03:55:00,87.287,87.37,87.229,87.363,65600000.0
2007-12-26 04:00:00,87.347,87.369,87.2,87.285,64000000.0
2007-12-26 04:05:00,87.29,87.31,87.268,87.292,63800000.0
2007-12-26 04:10:00,87.294,87.341,87.28,87.295,65600000.0
2007-12-26 04:15:00,87.31,87.316,87.288,87.305,95200000.0
2007-12-26 04:20:00,87.289,87.348,87.288,87.336,64000000.0
2007-12-26 04:25:00,87.351,87.365,87.302,87.309,76400000.0
2007-12-26 04:30:00,87.31,87.34,87.272,87.296,68200000.0
2007-12-26 04:35:00,87.309,87.323,87.276,87.295,65400000.0
2007-12-26 04:40:00,87.25,87.329,87.25,87.313,69800000.0
2007-12-26 04:45:00,87.262,87.318,87.262,87.308,52800000.0
2007-12-26 04:50:00,87.234,87.327,87.234,87.28,92200000.0
2007-12-26 04:55:00,87.316,87.329,87.26,87.319,76200000.0
2007-12-26 05:00:00,87.224,87.611,87.224,87.357,79400000.0
2007-12-26 05:05:00,87.297,87.383,87.29,87.29,57600000.0
2007-12-26 05:10:00,87.367,87.367,87.287,87.295,58400000.0
2007-12-26 05:15:00,87.307,87.315,87.252,87.307,74600000.0
2007-12-26 05:20:00,87.236,87.317,87.236,87.303,68200000.0
2007-12-26 05:25:00,87.305,87.314,87.255,87.31,65000000.0
2007-12-26 05:30:00,87.227,87.328,87.227,87.317,68000000.0
2007-12-26 05:35:00,87.316,87.317,87.225,87.245,60800000.0
2007-12-26 05:40:00,87.242,87.264,87.239,87.25,57000000.0
2007-12-26 05:45:00,87.248,87.277,87.215,87.237,63200000.0
2007-12-26 05:50:00,87.224,87.286,87.205,87.282,69200000.0
2007-12-26 05:55:00,87.283,87.32,87.219,87.263,73000000.0
2007-12-26 06:00:00,87.254,87.283,87.229,87.263,73600000.0
2007-12-26 06:05:00,87.262,87.283,87.242,87.279,64000000.0
2007-12-26 06:10:00,87.247,87.27,87.232,87.246,89600000.0
2007-12-26 06:15:00,87.243,87.243,87.122,87.206,64400000.0
2007-12-26 06:20:00,87.185,87.213,87.177,87.193,54400000.0
2007-12-26 06:25:00,87.2,87.233,87.184,87.233,71400000.0
2007-12-26 06:30:00,87.212,87.241,87.191,87.238,102200000.0
2007-12-26 06:35:00,87.228,87.247,87.207,87.223,68600000.0
2007-12-26 06:40:00,87.177,87.251,87.177,87.244,64000000.0
2007-12-26 06:45:00,87.226,87.239,87.207,87.23,53800000.0
2007-12-26 06:50:00,87.236,87.239,87.185,87.228,68200000.0
2007-12-26 06:55:00,87.241,87.241,87.192,87.211,73000000.0
2007-12-26 07:00:00,87.189,87.685,87.179,87.459,64000000.0
2007-12-26 07:05:00,87.189,87.301,87.178,87.224,83200000.0
2007-12-26 07:10:00,87.204,87.244,87.204,87.213,51200000.0
2007-12-26 07:15:00,87.198,87.233,87.195,87.213,62400000.0
2007-12-26 07:20:00,87.223,87.237,87.202,87.228,65600000.0
2007-12-26 07:25:00,87.229,87.241,87.226,87.238,70200000.0
2007-12-26 07:30:00,87.231,87.243,87.217,87.222,63800000.0
2007-12-26 07:35:00,87.218,87.259,87.218,87.228,59200000.0
2007-12-26 07:40:00,87.217,87.276,87.21,87.262,98600000.0
2007-12-26 07:45:00,87.266,87.274,87.199,87.269,79400000.0
2007-12-26 07:50:00,87.261,87.314,87.248,87.304,91200000.0
2007-12-26 07:55:00,87.3,87.307,87.255,87.294,92800000.0
2007-12-26 08:00:00,87.294,87.34,87.283,87.32,64000000.0
2007-12-26 08:05:00,87.334,87.343,87.301,87.335,67200000.0
2007-12-26 08:10:00,87.339,87.363,87.331,87.332,76200000.0
2007-12-26 08:15:00,87.328,87.346,87.322,87.337,64800000.0
2007-12-26 08:20:00,87.347,87.356,87.3,87.332,68800000.0
2007-12-26 08:25:00,87.328,87.328,87.245,87.296,59600000.0
2007-12-26 08:30:00,87.26,87.31,87.247,87.31,93200000.0
2007-12-26 08:35:00,87.275,87.371,87.261,87.36,110400000.0
2007-12-26 08:40:00,87.366,87.373,87.295,87.295,86400000.0
2007-12-26 08:45:00,87.307,87.343,87.275,87.34,97400000.0
2007-12-26 08:50:00,87.328,87.351,87.287,87.332,92800000.0
2007-12-26 08:55:00,87.325,87.363,87.325,87.358,108800000.0
2007-12-26 09:00:00,87.363,87.368,87.339,87.348,121000000.0
2007-12-26 09:05:00,87.347,87.387,87.343,87.378,128400000.0
2007-12-26 09:10:00,87.382,87.389,87.346,87.362,92000000.0
2007-12-26 09:15:00,87.364,87.381,87.338,87.353,297200000.0
2007-12-26 09:20:00,87.331,87.375,87.325,87.375,275400000.0
2007-12-26 09:25:00,87.358,87.375,87.348,87.362,170400000.0
2007-12-26 09:30:00,87.357,87.387,87.349,87.382,135800000.0
2007-12-26 09:35:00,87.373,87.395,87.373,87.39,188800000.0
2007-12-26 09:40:00,87.387,87.563,87.372,87.563,176800000.0
2007-12-26 09:45:00,87.389,87.435,87.376,87.412,86800000.0
2007-12-26 09:50:00,87.396,87.487,87.393,87.427,173600000.0
2007-12-26 09:55:00,87.423,87.509,87.417,87.507,144000000.0
2007-12-26 10:00:00,87.495,87.52,87.479,87.501,201400000.0
2007-12-26 10:05:00,87.501,87.512,87.485,87.488,177200000.0
2007-12-26 10:10:00,87.494,87.508,87.488,87.492,233400000.0
2007-12-26 10:15:00,87.513,87.515,87.482,87.497,147400000.0
2007-12-26 10:20:00,87.491,87.537,87.477,87.537,144200000.0
2007-12-26 10:25:00,87.535,87.571,87.535,87.567,241000000.0
2007-12-26 10:30:00,87.567,87.573,87.544,87.556,158200000.0
2007-12-26 10:35:00,87.553,87.569,87.537,87.554,88200000.0
2007-12-26 10:40:00,87.553,87.554,87.531,87.551,156600000.0
2007-12-26 10:45:00,87.546,87.551,87.533,87.534,115200000.0
2007-12-26 10:50:00,87.526,87.559,87.522,87.553,207200000.0
2007-12-26 10:55:00,87.556,87.557,87.527,87.545,210200000.0
2007-12-26 11:00:00,87.537,87.548,87.53,87.533,146400000.0
2007-12-26 11:05:00,87.545,87.549,87.52,87.525,195000000.0
2007-12-26 11:10:00,87.536,87.536,87.506,87.523,230200000.0
2007-12-26 11:15:00,87.536,87.567,87.477,87.482,213200000.0
2007-12-26 11:20:00,87.483,87.525,87.483,87.517,220800000.0
2007-12-26 11:25:00,87.522,87.525,87.501,87.519,159400000.0
2007-12-26 11:30:00,87.517,87.535,87.51,87.535,124600000.0
2007-12-26 11:35:00,87.535,87.551,87.505,87.551,140600000.0
2007-12-26 11:40:00,87.541,87.546,87.532,87.542,159800000.0
2007-12-26 11:45:00,87.538,87.548,87.479,87.547,131000000.0
2007-12-26 11:50:00,87.572,87.596,87.553,87.59,205400000.0
2007-12-26 11:55:00,87.592,87.598,87.566,87.574,222800000.0
2007-12-26 12:00:00,87.587,87.587,87.33,87.564,110800000.0
2007-12-26 12:05:00,87.565,87.575,87.498,87.565,142400000.0
2007-12-26 12:10:00,87.548,87.571,87.538,87.566,99600000.0
2007-12-26 12:15:00,87.566,87.573,87.533,87.535,157800000.0
2007-12-26 12:20:00,87.5,87.533,87.489,87.516,192400000.0
2007-12-26 12:25:00,87.503,87.517,87.334,87.354,259000000.0
2007-12-26 12:30:00,87.449,87.464,87.364,87.414,212400000.0
2007-12-26 12:35:00,87.443,87.452,87.421,87.425,124600000.0
2007-12-26 12:40:00,87.409,87.416,87.377,87.408,97600000.0
2007-12-26 12:45:00,87.405,87.446,87.398,87.428,159200000.0
2007-12-26 12:50:00,87.422,87.423,87.367,87.374,86400000.0
2007-12-26 12:55:00,87.368,87.404,87.32,87.369,77600000.0
2007-12-26 13:00:00,87.376,87.415,87.363,87.408,75000000.0
2007-12-26 13:05:00,87.34,87.425,87.34,87.398,108200000.0
2007-12-26 13:10:00,87.4,87.407,87.382,87.385,89600000.0
2007-12-26 13:15:00,87.385,87.399,87.372,87.379,120400000.0
2007-12-26 13:20:00,87.396,87.4,87.356,87.368,107600000.0
2007-12-26 13:25:00,87.363,87.366,87.33,87.33,153800000.0
2007-12-26 13:30:00,87.369,87.402,87.355,87.398,91600000.0
2007-12-26 13:35:00,87.412,87.428,87.404,87.424,138600000.0
2007-12-26 13:40:00,87.404,87.417,87.391,87.409,96400000.0
2007-12-26 13:45:00,87.415,87.422,87.38,87.392,102600000.0
2007-12-26 13:50:00,87.396,87.406,87.37,87.382,173800000.0
2007-12-26 13:55:00,87.388,87.404,87.377,87.394,119800000.0
2007-12-26 14:00:00,87.396,87.398,87.35,87.396,117600000.0
2007-12-26 14:05:00,87.396,87.44,87.391,87.437,91600000.0
2007-12-26 14:10:00,87.424,87.431,87.388,87.406,88400000.0
2007-12-26 14:15:00,87.41,87.434,87.369,87.414,129200000.0
2007-12-26 14:20:00,87.416,87.425,87.404,87.411,116200000.0
2007-12-26 14:25:00,87.42,87.424,87.396,87.4,67600000.0
2007-12-26 14:30:00,87.382,87.492,87.29,87.492,75200000.0
2007-12-26 14:35:00,87.425,87.638,87.425,87.501,66000000.0
2007-12-26 14:40:00,87.487,87.487,87.443,87.457,70200000.0
2007-12-26 14:45:00,87.444,87.495,87.413,87.413,70800000.0
2007-12-26 14:50:00,87.428,87.442,87.414,87.435,51600000.0
2007-12-26 14:55:00,87.44,87.448,87.416,87.426,67200000.0
2007-12-26 15:00:00,87.429,87.438,87.376,87.376,71400000.0
2007-12-26 15:05:00,87.374,87.39,87.345,87.368,60200000.0
2007-12-26 15:10:00,87.351,87.444,87.348,87.444,68800000.0
2007-12-26 15:15:00,87.452,87.509,87.446,87.485,73000000.0
2007-12-26 15:20:00,87.495,87.495,87.392,87.466,67200000.0
2007-12-26 15:25:00,87.475,87.495,87.427,87.43,70400000.0
2007-12-26 15:30:00,87.428,87.471,87.398,87.425,64000000.0
2007-12-26 15:35:00,87.427,87.44,87.407,87.431,74000000.0
2007-12-26 15:40:00,87.428,87.461,87.39,87.43,72400000.0
2007-12-26 15:45:00,87.43,87.45,87.411,87.416,59600000.0
2007-12-26 15:50:00,87.415,87.422,87.385,87.387,67200000.0
2007-12-26 15:55:00,87.384,87.412,87.341,87.343,65600000.0
2007-12-26 16:00:00,87.338,87.389,87.299,87.363,64000000.0
2007-12-26 16:05:00,87.369,87.378,87.342,87.351,65000000.0
2007-12-26 16:10:00,87.35,87.389,87.35,87.383,67200000.0
2007-12-26 16:15:00,87.373,87.398,87.367,87.37,67200000.0
2007-12-26 16:20:00,87.393,87.404,87.368,87.377,57600000.0
2007-12-26 16:25:00,87.375,87.385,87.351,87.357,68800000.0
2007-12-26 16:30:00,87.356,87.369,87.342,87.348,72000000.0
2007-12-26 16:35:00,87.348,87.384,87.339,87.35,63400000.0
2007-12-26 16:40:00,87.354,87.401,87.354,87.378,65000000.0
2007-12-26 16:45:00,87.394,87.484,87.394,87.484,67200000.0
2007-12-26 16:50:00,87.482,87.512,87.414,87.506,82000000.0
2007-12-26 16:55:00,87.498,87.691,87.493,87.682,68800000.0
2007-12-26 17:00:00,87.66,87.66,87.499,87.579,68800000.0
2007-12-26 17:05:00,87.568,87.58,87.491,87.58,73600000.0
2007-12-26 17:10:00,87.585,87.604,87.546,87.55,61800000.0
2007-12-26 17:15:00,87.554,87.588,87.474,87.587,64400000.0
2007-12-26 17:20:00,87.579,87.606,87.49,87.531,57400000.0
2007-12-26 17:25:00,87.535,87.554,87.45,87.528,66000000.0
2007-12-26 17:30:00,87.534,87.572,87.528,87.536,59200000.0
2007-12-26 17:35:00,87.529,87.547,87.515,87.523,68800000.0
2007-12-26 17:40:00,87.522,87.522,87.471,87.496,59200000.0
2007-12-26 17:45:00,87.505,87.541,87.499,87.502,66400000.0
2007-12-26 17:50:00,87.51,87.593,87.51,87.593,67200000.0
2007-12-26 17:55:00,87.591,87.742,87.5,87.742,62400000.0
2007-12-26 18:00:00,87.776,87.776,87.606,87.621,78400000.0
2007-12-26 18:05:00,87.617,87.627,87.59,87.608,67000000.0
2007-12-26 18:10:00,87.617,87.679,87.616,87.634,59600000.0
2007-12-26 18:15:00,87.621,87.631,87.467,87.501,60800000.0
2007-12-26 18:20:00,87.484,87.566,87.481,87.51,68800000.0
2007-12-26 18:25:00,87.517,87.55,87.482,87.54,64000000.0
2007-12-26 18:30:00,87.533,87.539,87.48,87.485,59200000.0
2007-12-26 18:35:00,87.477,87.528,87.463,87.528,70800000.0
2007-12-26 18:40:00,87.541,87.559,87.526,87.529,62400000.0
2007-12-26 18:45:00,87.529,87.572,87.52,87.542,60200000.0
2007-12-26 18:50:00,87.541,87.587,87.515,87.56,67600000.0
2007-12-26 18:55:00,87.571,87.592,87.551,87.592,67600000.0
2007-12-26 19:00:00,87.589,87.599,87.568,87.568,62400000.0
2007-12-26 19:05:00,87.567,87.575,87.516,87.559,72000000.0
2007-12-26 19:10:00,87.529,87.563,87.515,87.552,68800000.0
2007-12-26 19:15:00,87.562,87.582,87.506,87.582,72000000.0
2007-12-26 19:20:00,87.579,87.598,87.566,87.588,74000000.0
2007-12-26 19:25:00,87.595,87.595,87.557,87.569,63800000.0
2007-12-26 19:30:00,87.573,87.604,87.556,87.604,64000000.0
2007-12-26 19:35:00,87.606,87.618,87.549,87.584,73000000.0
2007-12-26 19:40:00,87.579,87.625,87.564,87.613,72000000.0
2007-12-26 19:45:00,87.595,87.614,87.581,87.581,64000000.0
2007-12-26 19:50:00,87.597,87.693,87.576,87.693,68800000.0
2007-12-26 19:55:00,87.69,87.708,87.646,87.691,65600000.0
2007-12-26 20:00:00,87.687,87.702,87.613,87.702,64000000.0
2007-12-26 20:05:00,87.601,87.726,87.39,87.39,63800000.0
2007-12-26 20:10:00,87.635,87.674,87.635,87.64,69200000.0
2007-12-26 20:15:00,87.67,87.7,87.649,87.667,60800000.0
2007-12-26 20:20:00,87.68,87.686,87.616,87.642,62400000.0
2007-12-26 20:25:00,87.628,87.644,87.566,87.626,70400000.0
2007-12-26 20:30:00,87.623,87.641,87.514,87.528,76800000.0
2007-12-26 20:35:00,87.589,87.593,87.478,87.513,67200000.0
2007-12-26 20:40:00,87.517,87.6,87.493,87.583,68200000.0
2007-12-26 20:45:00,87.58,87.608,87.527,87.608,60800000.0
2007-12-26 20:50:00,87.584,87.63,87.554,87.617,59400000.0
2007-12-26 20:55:00,87.603,87.619,87.554,87.562,62400000.0
2007-12-26 21:00:00,87.569,87.613,87.495,87.497,50600000.0
2007-12-26 21:05:00,87.525,87.577,87.499,87.542,69600000.0
2007-12-26 21:10:00,87.566,87.602,87.507,87.591,65600000.0
2007-12-26 21:15:00,87.583,87.591,87.498,87.507,69200000.0
2007-12-26 21:20:00,87.555,87.58,87.536,87.568,63400000.0
2007-12-26 21:25:00,87.56,87.589,87.545,87.585,65600000.0
2007-12-26 21:30:00,87.589,87.603,87.563,87.587,55600000.0
2007-12-26 21:35:00,87.585,87.612,87.41,87.41,57400000.0
2007-12-26 21:40:00,87.582,87.609,87.571,87.586,51200000.0
2007-12-26 21:45:00,87.577,87.585,87.542,87.548,68800000.0
2007-12-26 21:50:00,87.58,87.651,87.553,87.636,67200000.0
2007-12-26 21:55:00,87.644,87.682,87.594,87.598,56000000.0
2007-12-26 22:00:00,87.595,87.606,87.507,87.532,59600000.0
2007-12-26 22:05:00,87.599,87.615,87.576,87.578,63400000.0
2007-12-26 22:10:00,87.572,87.596,87.557,87.576,65600000.0
2007-12-26 22:15:00,87.33,87.596,87.33,87.545,64000000.0
2007-12-26 22:20:00,87.582,87.592,87.566,87.586,57600000.0
2007-12-26 22:25:00,87.594,87.596,87.475,87.591,58600000.0
2007-12-26 22:30:00,87.594,87.626,87.565,87.626,61800000.0
2007-12-26 22:35:00,87.607,87.619,87.449,87.555,68200000.0
2007-12-26 22:40:00,87.582,87.656,87.531,87.641,72000000.0
2007-12-26 22:45:00,87.634,87.65,87.599,87.65,64800000.0
2007-12-26 22:50:00,87.638,87.647,87.622,87.636,62800000.0
2007-12-26 22:55:00,87.643,87.647,87.597,87.612,62400000.0
2007-12-26 23:00:00,87.615,87.62,87.515,87.54,61800000.0
2007-12-26 23:05:00,87.538,87.589,87.527,87.574,61200000.0
2007-12-26 23:10:00,87.574,87.582,87.476,87.567,70400000.0
2007-12-26 23:15:00,87.558,87.568,87.381,87.551,67200000.0
2007-12-26 23:20:00,87.551,87.57,87.433,87.465,64000000.0
2007-12-26 23:25:00,87.555,87.555,87.45,87.533,66600000.0
2007-12-26 23:30:00,87.543,87.552,87.399,87.548,61800000.0
2007-12-26 23:35:00,87.564,87.594,87.476,87.566,64000000.0
2007-12-26 23:40:00,87.57,87.57,87.526,87.538,63400000.0
2007-12-26 23:45:00,87.41,87.56,87.384,87.384,64000000.0
2007-12-26 23:50:00,87.549,87.584,87.453,87.572,62400000.0
2007-12-26 23:55:00,87.594,87.657,87.558,87.617,64000000.0
2007-12-27 00:00:00,87.572,87.572,87.499,87.531,62400000.0
2007-12-27 00:05:00,87.55,87.55,87.468,87.482,60200000.0
2007-12-27 00:10:00,87.523,87.557,87.512,87.557,63400000.0
2007-12-27 00:15:00,87.551,87.576,87.532,87.557,60800000.0
2007-12-27 00:20:00,87.546,87.558,87.49,87.526,73600000.0
2007-12-27 00:25:00,87.528,87.537,87.508,87.52,60800000.0
2007-12-27 00:30:00,87.534,87.569,87.481,87.558,70800000.0
2007-12-27 00:35:00,87.56,87.589,87.549,87.579,60200000.0
2007-12-27 00:40:00,87.576,87.609,87.551,87.609,65600000.0
2007-12-27 00:45:00,87.6,87.633,87.596,87.62,62400000.0
2007-12-27 00:50:00,87.622,87.631,87.553,87.556,69200000.0
2007-12-27 00:55:00,87.568,87.648,87.558,87.645,66600000.0
2007-12-27 01:00:00,87.643,87.697,87.609,87.648,60200000.0
2007-12-27 01:05:00,87.676,87.721,87.576,87.681,58600000.0
2007-12-27 01:10:00,87.694,87.694,87.563,87.644,61200000.0
2007-12-27 01:15:00,87.635,87.645,87.577,87.58,60800000.0
2007-12-27 01:20:00,87.618,87.645,87.597,87.622,65600000.0
2007-12-27 01:25:00,87.589,87.653,87.583,87.647,66600000.0
2007-12-27 01:30:00,87.635,87.663,87.592,87.655,64800000.0
2007-12-27 01:35:00,87.646,87.657,87.536,87.628,68200000.0
2007-12-27 01:40:00,87.635,87.635,87.587,87.593,59200000.0
2007-12-27 01:45:00,87.599,87.62,87.591,87.619,64400000.0
2007-12-27 01:50:00,87.634,87.678,87.629,87.678,72800000.0
2007-12-27 01:55:00,87.666,87.682,87.611,87.682,68800000.0
2007-12-27 02:00:00,87.68,87.685,87.618,87.685,44800000.0
2007-12-27 02:05:00,87.679,87.707,87.659,87.707,66600000.0
2007-12-27 02:10:00,87.722,87.779,87.722,87.742,55400000.0
2007-12-27 02:15:00,87.744,87.752,87.723,87.743,54400000.0
2007-12-27 02:20:00,87.73,87.759,87.693,87.755,55400000.0
2007-12-27 02:25:00,87.72,87.753,87.668,87.679,67200000.0
2007-12-27 02:30:00,87.693,87.789,87.693,87.764,54400000.0
2007-12-27 02:35:00,87.775,87.785,87.716,87.778,50000000.0
2007-12-27 02:40:00,87.779,87.806,87.753,87.761,54800000.0
2007-12-27 02:45:00,87.767,87.768,87.744,87.759,68800000.0
2007-12-27 02:50:00,87.765,87.816,87.704,87.771,46800000.0
2007-12-27 02:55:00,87.777,87.825,87.777,87.806,59600000.0
2007-12-27 03:00:00,87.797,87.807,87.778,87.789,64000000.0
2007-12-27 03:05:00,87.792,87.807,87.758,87.791,60800000.0
2007-12-27 03:10:00,87.791,87.795,87.736,87.795,53200000.0
2007-12-27 03:15:00,87.797,87.813,87.77,87.813,64000000.0
2007-12-27 03:20:00,87.859,87.877,87.823,87.823,48400000.0
2007-12-27 03:25:00,87.818,87.873,87.793,87.838,62400000.0
2007-12-27 03:30:00,87.835,87.845,87.784,87.784,76800000.0
2007-12-27 03:35:00,87.764,87.781,87.734,87.749,72400000.0
2007-12-27 03:40:00,87.79,87.79,87.755,87.762,48000000.0
2007-12-27 03:45:00,87.757,87.782,87.731,87.746,54400000.0
2007-12-27 03:50:00,87.746,87.748,87.681,87.729,51200000.0
2007-12-27 03:55:00,87.732,87.821,87.686,87.816,58000000.0
2007-12-27 04:00:00,87.775,87.801,87.659,87.742,64000000.0
2007-12-27 04:05:00,87.712,87.738,87.681,87.705,60800000.0
2007-12-27 04:10:00,87.702,87.808,87.689,87.801,66000000.0
2007-12-27 04:15:00,87.802,87.822,87.756,87.789,94800000.0
2007-12-27 04:20:00,87.773,87.808,87.76,87.804,63400000.0
2007-12-27 04:25:00,87.811,87.816,87.68,87.68,70200000.0
2007-12-27 04:30:00,87.793,87.801,87.735,87.76,68200000.0
2007-12-27 04:35:00,87.791,87.804,87.768,87.791,66000000.0
2007-12-27 04:40:00,87.76,87.799,87.708,87.718,70800000.0
2007-12-27 04:45:00,87.767,87.767,87.736,87.761,64000000.0
2007-12-27 04:50:00,87.748,87.76,87.59,87.741,90000000.0
2007-12-27 04:55:00,87.752,87.788,87.57,87.781,71800000.0
2007-12-27 05:00:00,87.794,87.814,87.769,87.769,80000000.0
2007-12-27 05:05:00,87.753,87.806,87.741,87.794,57600000.0
2007-12-27 05:10:00,87.789,87.804,87.764,87.776,68600000.0
2007-12-27 05:15:00,87.782,87.845,87.77,87.836,75600000.0
2007-12-27 05:20:00,87.834,87.834,87.777,87.777,86800000.0
2007-12-27 05:25:00,87.783,87.806,87.741,87.798,65600000.0
2007-12-27 05:30:00,87.795,87.807,87.704,87.768,67200000.0
2007-12-27 05:35:00,87.758,87.81,87.57,87.57,59200000.0
2007-12-27 05:40:00,87.799,87.799,87.755,87.755,61200000.0
2007-12-27 05:45:00,87.753,87.756,87.707,87.751,62200000.0
2007-12-27 05:50:00,87.739,87.75,87.664,87.685,68800000.0
2007-12-27 05:55:00,87.693,87.716,87.57,87.59,68800000.0
2007-12-27 06:00:00,87.678,87.735,87.647,87.735,74000000.0
2007-12-27 06:05:00,87.727,87.736,87.641,87.641,63400000.0
2007-12-27 06:10:00,87.699,87.721,87.686,87.709,89400000.0
2007-12-27 06:15:00,87.644,87.724,87.618,87.704,64000000.0
2007-12-27 06:20:00,87.698,87.756,87.624,87.731,67000000.0
2007-12-27 06:25:00,87.723,87.733,87.682,87.682,72000000.0
2007-12-27 06:30:00,87.683,87.705,87.652,87.705,102200000.0
2007-12-27 06:35:00,87.698,87.711,87.647,87.652,69600000.0
2007-12-27 06:40:00,87.711,87.721,87.649,87.706,64000000.0
2007-12-27 06:45:00,87.714,87.726,87.706,87.713,67200000.0
2007-12-27 06:50:00,87.724,87.742,87.657,87.704,69200000.0
2007-12-27 06:55:00,87.728,87.728,87.612,87.709,73600000.0
2007-12-27 07:00:00,87.711,87.712,87.641,87.712,63400000.0
2007-12-27 07:05:00,87.713,87.754,87.671,87.684,82600000.0
2007-12-27 07:10:00,87.702,87.746,87.665,87.738,68800000.0
2007-12-27 07:15:00,87.671,87.726,87.666,87.67,62400000.0
2007-12-27 07:20:00,87.709,87.762,87.709,87.755,46400000.0
2007-12-27 07:25:00,87.749,87.772,87.695,87.764,70400000.0
2007-12-27 07:30:00,87.757,87.769,87.703,87.714,64400000.0
2007-12-27 07:35:00,87.716,87.722,87.678,87.692,77800000.0
2007-12-27 07:40:00,87.693,87.71,87.679,87.683,99200000.0
2007-12-27 07:45:00,87.693,87.709,87.63,87.64,80200000.0
2007-12-27 07:50:00,87.646,87.749,87.642,87.749,90600000.0
2007-12-27 07:55:00,87.766,87.783,87.754,87.756,93000000.0
2007-12-27 08:00:00,87.775,87.776,87.751,87.761,64000000.0
2007-12-27 08:05:00,87.754,87.787,87.741,87.784,67600000.0
2007-12-27 08:10:00,87.742,87.783,87.715,87.738,91000000.0
2007-12-27 08:15:00,87.731,87.78,87.722,87.767,63800000.0
2007-12-27 08:20:00,87.781,87.785,87.706,87.754,69200000.0
2007-12-27 08:25:00,87.743,87.747,87.723,87.725,60200000.0
2007-12-27 08:30:00,87.732,87.738,87.682,87.692,93200000.0
2007-12-27 08:35:00,87.731,87.753,87.692,87.708,109800000.0
2007-12-27 08:40:00,87.705,87.708,87.657,87.683,85200000.0
2007-12-27 08:45:00,87.689,87.709,87.633,87.707,97400000.0
2007-12-27 08:50:00,87.697,87.741,87.697,87.723,148400000.0
2007-12-27 08:55:00,87.702,87.728,87.69,87.703,108800000.0
2007-12-27 09:00:00,87.699,87.78,87.692,87.778,121600000.0
2007-12-27 09:05:00,87.793,87.799,87.745,87.788,126800000.0
2007-12-27 09:10:00,87.793,87.808,87.721,87.802,92600000.0
2007-12-27 09:15:00,87.802,87.852,87.802,87.828,295000000.0
2007-12-27 09:20:00,87.812,87.867,87.769,87.788,274600000.0
2007-12-27 09:25:00,87.822,87.867,87.818,87.85,170000000.0
2007-12-27 09:30:00,87.837,87.873,87.832,87.845,134800000.0
2007-12-27 09:35:00,87.826,87.831,87.757,87.783,188400000.0
2007-12-27 09:40:00,87.797,87.825,87.794,87.807,206800000.0
2007-12-27 09:45:00,87.798,87.838,87.771,87.805,88000000.0
2007-12-27 09:50:00,87.841,87.841,87.78,87.81,172000000.0
2007-12-27 09:55:00,87.814,87.876,87.791,87.876,178800000.0
2007-12-27 10:00:00,87.872,87.918,87.855,87.911,201400000.0
2007-12-27 10:05:00,87.909,87.911,87.865,87.865,176800000.0
2007-12-27 10:10:00,87.858,87.905,87.855,87.871,233800000.0
2007-12-27 10:15:00,87.865,87.89,87.784,87.797,149200000.0
2007-12-27 10:20:00,87.804,87.838,87.798,87.838,142600000.0
2007-12-27 10:25:00,87.83,87.83,87.736,87.77,260200000.0
2007-12-27 10:30:00,87.769,87.783,87.717,87.737,158600000.0
2007-12-27 10:35:00,87.745,87.824,87.743,87.798,88400000.0
2007-12-27 10:40:00,87.795,87.823,87.79,87.802,156000000.0
2007-12-27 10:45:00,87.797,87.834,87.789,87.828,140800000.0
2007-12-27 10:50:00,87.83,87.837,87.813,87.837,277000000.0
2007-12-27 10:55:00,87.832,87.982,87.791,87.982,209600000.0
2007-12-27 11:00:00,87.989,87.989,87.927,87.956,148000000.0
2007-12-27 11:05:00,87.955,87.958,87.854,87.879,196600000.0
2007-12-27 11:10:00,87.895,87.936,87.865,87.865,230800000.0
2007-12-27 11:15:00,87.899,87.911,87.859,87.861,211600000.0
2007-12-27 11:20:00,87.863,87.915,87.863,87.909,221600000.0
2007-12-27 11:25:00,87.908,87.966,87.899,87.947,159800000.0
2007-12-27 11:30:00,87.95,87.994,87.931,87.994,124600000.0
2007-12-27 11:35:00,87.993,88.003,87.948,87.953,142000000.0
2007-12-27 11:40:00,87.933,87.985,87.932,87.985,176000000.0
2007-12-27 11:45:00,87.925,87.974,87.922,87.922,173600000.0
2007-12-27 11:50:00,87.909,87.985,87.905,87.938,205600000.0
2007-12-27 11:55:00,87.924,87.937,87.765,87.778,224800000.0
2007-12-27 12:00:00,87.778,87.789,87.702,87.785,144000000.0
2007-12-27 12:05:00,87.797,87.813,87.613,87.669,142800000.0
2007-12-27 12:10:00,87.676,87.684,87.59,87.621,99200000.0
2007-12-27 12:15:00,87.625,87.663,87.616,87.64,158800000.0
2007-12-27 12:20:00,87.664,87.689,87.603,87.622,191200000.0
2007-12-27 12:25:00,87.662,87.703,87.564,87.592,259400000.0
2007-12-27 12:30:00,87.696,87.711,87.609,87.701,213200000.0
2007-12-27 12:35:00,87.699,87.703,87.665,87.694,125800000.0
2007-12-27 12:40:00,87.691,87.692,87.669,87.685,118600000.0
2007-12-27 12:45:00,87.684,87.704,87.678,87.684,160400000.0
2007-12-27 12:50:00,87.688,87.691,87.654,87.672,86800000.0
2007-12-27 12:55:00,87.666,87.707,87.666,87.694,92000000.0
2007-12-27 13:00:00,87.684,87.726,87.677,87.713,75200000.0
2007-12-27 13:05:00,87.684,87.779,87.676,87.732,104000000.0
2007-12-27 13:10:00,87.738,87.8,87.725,87.8,89000000.0
2007-12-27 13:15:00,87.792,87.929,87.792,87.922,120200000.0
2007-12-27 13:20:00,87.926,87.926,87.882,87.906,106400000.0
2007-12-27 13:25:00,87.896,87.947,87.881,87.947,140200000.0
2007-12-27 13:30:00,87.95,88.021,87.945,87.98,90000000.0
2007-12-27 13:35:00,87.998,88.045,87.972,88.019,138600000.0
2007-12-27 13:40:00,88.003,88.054,87.979,88.025,96400000.0
2007-12-27 13:45:00,88.039,88.09,88.039,88.072,101800000.0
2007-12-27 13:50:00,88.087,88.097,88.06,88.09,150800000.0
2007-12-27 13:55:00,88.1,88.134,88.098,88.113,120000000.0
2007-12-27 14:00:00,88.114,88.15,88.095,88.15,104800000.0
2007-12-27 14:05:00,88.166,88.174,88.094,88.136,91200000.0
2007-12-27 14:10:00,88.147,88.15,88.028,88.028,88000000.0
2007-12-27 14:15:00,88.056,88.08,88.043,88.043,127200000.0
2007-12-27 14:20:00,88.047,88.203,88.047,88.198,117200000.0
2007-12-27 14:25:00,88.193,88.213,88.153,88.166,67200000.0
2007-12-27 14:30:00,88.19,88.19,88.006,88.132,75600000.0
2007-12-27 14:35:00,88.138,88.165,88.111,88.111,65000000.0
2007-12-27 14:40:00,88.113,88.118,88.087,88.112,69800000.0
2007-12-27 14:45:00,88.092,88.115,88.087,88.087,70800000.0
2007-12-27 14:50:00,88.105,88.11,88.079,88.093,68800000.0
2007-12-27 14:55:00,88.101,88.114,88.088,88.101,67200000.0
2007-12-27 15:00:00,88.114,88.134,88.104,88.115,72000000.0
2007-12-27 15:05:00,88.118,88.155,88.088,88.088,61200000.0
2007-12-27 15:10:00,88.087,88.1,88.044,88.063,68800000.0
2007-12-27 15:15:00,88.071,88.071,87.98,87.989,73000000.0
2007-12-27 15:20:00,88.013,88.098,87.948,88.084,67400000.0
2007-12-27 15:25:00,88.08,88.178,88.057,88.17,70800000.0
2007-12-27 15:30:00,88.149,88.149,87.995,88.027,63800000.0
2007-12-27 15:35:00,88.03,88.03,87.924,87.926,73400000.0
2007-12-27 15:40:00,87.904,87.904,87.782,87.826,72400000.0
2007-12-27 15:45:00,87.828,87.877,87.805,87.865,59600000.0
2007-12-27 15:50:00,87.882,87.917,87.872,87.907,66600000.0
2007-12-27 15:55:00,87.928,87.933,87.818,87.818,65600000.0
2007-12-27 16:00:00,87.761,87.78,87.662,87.742,64800000.0
2007-12-27 16:05:00,87.745,87.745,87.651,87.727,65000000.0
2007-12-27 16:10:00,87.724,87.743,87.651,87.655,67200000.0
2007-12-27 16:15:00,87.667,87.702,87.508,87.572,67000000.0
2007-12-27 16:20:00,87.568,87.578,87.462,87.532,57600000.0
2007-12-27 16:25:00,87.512,87.532,87.467,87.519,68600000.0
2007-12-27 16:30:00,87.519,87.553,87.507,87.532,72000000.0
2007-12-27 16:35:00,87.529,87.565,87.515,87.521,64000000.0
2007-12-27 16:40:00,87.525,87.589,87.518,87.589,65600000.0
2007-12-27 16:45:00,87.607,87.614,87.549,87.614,67200000.0
2007-12-27 16:50:00,87.629,87.703,87.619,87.68,80800000.0
2007-12-27 16:55:00,87.673,87.859,87.651,87.857,67600000.0
2007-12-27 17:00:00,87.825,87.882,87.718,87.825,69000000.0
2007-12-27 17:05:00,87.849,87.88,87.802,87.859,73400000.0
2007-12-27 17:10:00,87.855,87.869,87.826,87.85,61800000.0
2007-12-27 17:15:00,87.843,87.855,87.818,87.827,64400000.0
2007-12-27 17:20:00,87.829,87.873,87.774,87.82,57600000.0
2007-12-27 17:25:00,87.801,87.819,87.763,87.781,65600000.0
2007-12-27 17:30:00,87.78,87.787,87.737,87.77,59600000.0
2007-12-27 17:35:00,87.761,87.785,87.658,87.658,68800000.0
2007-12-27 17:40:00,87.669,87.704,87.635,87.696,59600000.0
2007-12-27 17:45:00,87.696,87.711,87.657,87.711,65600000.0
2007-12-27 17:50:00,87.708,87.746,87.697,87.714,67200000.0
2007-12-27 17:55:00,87.712,87.925,87.601,87.925,62400000.0
2007-12-27 18:00:00,87.947,87.963,87.818,87.82,78400000.0
2007-12-27 18:05:00,87.823,87.826,87.746,87.758,67200000.0
2007-12-27 18:10:00,87.729,87.762,87.693,87.728,61200000.0
2007-12-27 18:15:00,87.695,87.701,87.563,87.609,60600000.0
2007-12-27 18:20:00,87.618,87.691,87.598,87.668,69400000.0
2007-12-27 18:25:00,87.7,87.762,87.7,87.724,64000000.0
2007-12-27 18:30:00,87.701,87.727,87.662,87.683,59600000.0
2007-12-27 18:35:00,87.68,87.731,87.676,87.731,70800000.0
2007-12-27 18:40:00,87.736,87.807,87.694,87.784,62400000.0
2007-12-27 18:45:00,87.801,87.808,87.754,87.757,61200000.0
2007-12-27 18:50:00,87.763,87.81,87.671,87.681,67200000.0
2007-12-27 18:55:00,87.69,87.696,87.641,87.682,67200000.0
2007-12-27 19:00:00,87.681,87.729,87.669,87.706,62400000.0
2007-12-27 19:05:00,87.695,87.757,87.693,87.693,71400000.0
2007-12-27 19:10:00,87.68,87.74,87.666,87.692,68800000.0
2007-12-27 19:15:00,87.701,87.704,87.643,87.655,72000000.0
2007-12-27 19:20:00,87.671,87.682,87.632,87.668,74400000.0
2007-12-27 19:25:00,87.677,87.686,87.615,87.638,64200000.0
2007-12-27 19:30:00,87.647,87.647,87.534,87.534,64000000.0
2007-12-27 19:35:00,87.527,87.542,87.506,87.518,73600000.0
2007-12-27 19:40:00,87.516,87.524,87.42,87.429,72000000.0
2007-12-27 19:45:00,87.432,87.488,87.432,87.468,64400000.0
2007-12-27 19:50:00,87.494,87.494,87.456,87.46,69200000.0
2007-12-27 19:55:00,87.452,87.55,87.383,87.419,66000000.0
2007-12-27 20:00:00,87.433,87.484,87.424,87.479,64000000.0
2007-12-27 20:05:00,87.49,87.519,87.378,87.385,62400000.0
2007-12-27 20:10:00,87.475,87.499,87.462,87.494,68800000.0
2007-12-27 20:15:00,87.498,87.553,87.474,87.55,60800000.0
2007-12-27 20:20:00,87.531,87.537,87.486,87.486,62400000.0
2007-12-27 20:25:00,87.505,87.57,87.481,87.566,70400000.0
2007-12-27 20:30:00,87.562,87.569,87.52,87.536,76800000.0
2007-12-27 20:35:00,87.535,87.591,87.512,87.529,66600000.0
2007-12-27 20:40:00,87.535,87.651,87.533,87.638,69200000.0
2007-12-27 20:45:00,87.639,87.652,87.582,87.652,61200000.0
2007-12-27 20:50:00,87.639,87.689,87.637,87.68,59200000.0
2007-12-27 20:55:00,87.651,87.674,87.632,87.653,62400000.0
2007-12-27 21:00:00,87.663,87.667,87.607,87.651,53200000.0
2007-12-27 21:05:00,87.64,87.71,87.629,87.675,70200000.0
2007-12-27 21:10:00,87.718,87.724,87.693,87.706,66000000.0
2007-12-27 21:15:00,87.672,87.739,87.636,87.725,68600000.0
2007-12-27 21:20:00,87.712,87.733,87.625,87.7,64000000.0
2007-12-27 21:25:00,87.698,87.706,87.588,87.6,65000000.0
2007-12-27 21:30:00,87.688,87.714,87.682,87.699,56000000.0
2007-12-27 21:35:00,87.687,87.71,87.625,87.702,70400000.0
2007-12-27 21:40:00,87.689,87.696,87.604,87.687,57600000.0
2007-12-27 21:45:00,87.692,87.725,87.687,87.725,70800000.0
2007-12-27 21:50:00,87.731,87.732,87.627,87.706,67000000.0
2007-12-27 21:55:00,87.706,87.739,87.686,87.695,56000000.0
2007-12-27 22:00:00,87.69,87.734,87.611,87.633,59200000.0
2007-12-27 22:05:00,87.705,87.711,87.665,87.677,63400000.0
2007-12-27 22:10:00,87.671,87.674,87.649,87.665,65600000.0
2007-12-27 22:15:00,87.662,87.682,87.597,87.597,66600000.0
2007-12-27 22:20:00,87.671,87.701,87.671,87.689,57000000.0
2007-12-27 22:25:00,87.695,87.695,87.483,87.492,65600000.0
2007-12-27 22:30:00,87.568,87.642,87.561,87.642,62800000.0
2007-12-27 22:35:00,87.638,87.651,87.57,87.592,67600000.0
2007-12-27 22:40:00,87.597,87.6,87.493,87.57,70400000.0
2007-12-27 22:45:00,87.574,87.574,87.436,87.457,63400000.0
2007-12-27 22:50:00,87.432,87.498,87.432,87.497,62400000.0
2007-12-27 22:55:00,87.51,87.51,87.444,87.481,62800000.0
2007-12-27 23:00:00,87.422,87.501,87.404,87.487,62400000.0
2007-12-27 23:05:00,87.476,87.535,87.46,87.495,59600000.0
2007-12-27 23:10:00,87.492,87.518,87.473,87.518,70800000.0
2007-12-27 23:15:00,87.524,87.591,87.524,87.584,67200000.0
2007-12-27 23:20:00,87.587,87.608,87.564,87.574,63200000.0
2007-12-27 23:25:00,87.569,87.597,87.474,87.567,66600000.0
2007-12-27 23:30:00,87.578,87.62,87.575,87.62,61800000.0
2007-12-27 23:35:00,87.615,87.615,87.489,87.577,64200000.0
2007-12-27 23:40:00,87.584,87.621,87.537,87.6,64000000.0
2007-12-27 23:45:00,87.583,87.63,87.506,87.528,64800000.0
2007-12-27 23:50:00,87.574,87.605,87.453,87.586,62800000.0
2007-12-27 23:55:00,87.607,87.624,87.575,87.588,64000000.0
2007-12-28 00:00:00,87.609,87.613,87.581,87.595,62400000.0
2007-12-28 00:05:00,87.58,87.612,87.533,87.574,63200000.0
2007-12-28 00:10:00,87.643,87.651,87.613,87.649,63200000.0
2007-12-28 00:15:00,87.643,87.731,87.623,87.714,61200000.0
2007-12-28 00:20:00,87.702,87.71,87.626,87.67,73000000.0
2007-12-28 00:25:00,87.658,87.658,87.587,87.59,62400000.0
2007-12-28 00:30:00,87.624,87.655,87.603,87.655,70400000.0
2007-12-28 00:35:00,87.661,87.67,87.64,87.67,60800000.0
2007-12-28 00:40:00,87.669,87.71,87.635,87.71,66800000.0
2007-12-28 00:45:00,87.667,87.714,87.637,87.713,62800000.0
2007-12-28 00:50:00,87.729,87.732,87.689,87.726,69200000.0
2007-12-28 00:55:00,87.725,87.725,87.698,87.712,66600000.0
2007-12-28 01:00:00,87.722,87.722,87.69,87.705,60200000.0
2007-12-28 01:05:00,87.702,87.759,87.702,87.739,58600000.0
2007-12-28 01:10:00,87.729,87.805,87.644,87.786,64000000.0
2007-12-28 01:15:00,87.784,87.827,87.784,87.816,60800000.0
2007-12-28 01:20:00,87.813,87.9,87.799,87.886,65600000.0
2007-12-28 01:25:00,87.874,87.874,87.81,87.816,67600000.0
2007-12-28 01:30:00,87.809,87.833,87.749,87.77,65600000.0
2007-12-28 01:35:00,87.781,87.827,87.722,87.811,68800000.0
2007-12-28 01:40:00,87.824,87.83,87.798,87.812,59200000.0
2007-12-28 01:45:00,87.813,87.815,87.743,87.777,63400000.0
2007-12-28 01:50:00,87.768,87.831,87.763,87.821,73600000.0
2007-12-28 01:55:00,87.819,87.885,87.807,87.885,69600000.0
2007-12-28 02:00:00,87.893,87.926,87.862,87.926,50600000.0
2007-12-28 02:05:00,87.924,87.924,87.838,87.843,57000000.0
2007-12-28 02:10:00,87.793,87.843,87.781,87.839,54400000.0
2007-12-28 02:15:00,87.844,87.865,87.833,87.839,52800000.0
2007-12-28 02:20:00,87.842,87.859,87.819,87.85,57600000.0
2007-12-28 02:25:00,87.854,87.859,87.818,87.818,68200000.0
2007-12-28 02:30:00,87.831,87.892,87.831,87.862,46000000.0
2007-12-28 02:35:00,87.869,87.876,87.818,87.818,52800000.0
2007-12-28 02:40:00,87.826,87.886,87.822,87.886,60800000.0
2007-12-28 02:45:00,87.894,87.953,87.894,87.952,64000000.0
2007-12-28 02:50:00,87.961,87.979,87.812,87.979,56000000.0
2007-12-28 02:55:00,87.955,87.962,87.913,87.925,58000000.0
2007-12-28 03:00:00,87.916,87.916,87.84,87.84,45200000.0
2007-12-28 03:05:00,87.85,87.888,87.774,87.888,68800000.0
2007-12-28 03:10:00,87.879,87.954,87.875,87.954,52200000.0
2007-12-28 03:15:00,87.954,87.976,87.875,87.909,60000000.0
2007-12-28 03:20:00,87.909,87.928,87.886,87.886,54400000.0
2007-12-28 03:25:00,87.894,87.894,87.792,87.868,58000000.0
2007-12-28 03:30:00,87.881,87.91,87.861,87.902,73600000.0
2007-12-28 03:35:00,87.913,87.913,87.856,87.885,62200000.0
2007-12-28 03:40:00,87.901,87.919,87.842,87.846,46400000.0
2007-12-28 03:45:00,87.846,87.847,87.744,87.776,50600000.0
2007-12-28 03:50:00,87.825,87.829,87.792,87.798,48000000.0
2007-12-28 03:55:00,87.794,87.794,87.599,87.608,61200000.0
2007-12-28 04:00:00,87.567,87.602,87.452,87.544,64000000.0
2007-12-28 04:05:00,87.502,87.541,87.461,87.514,60800000.0
2007-12-28 04:10:00,87.47,87.507,87.412,87.412,65600000.0
2007-12-28 04:15:00,87.393,87.393,87.307,87.33,95400000.0
2007-12-28 04:20:00,87.332,87.332,87.267,87.32,63400000.0
2007-12-28 04:25:00,87.296,87.296,87.211,87.259,75200000.0
2007-12-28 04:30:00,87.264,87.292,87.196,87.206,68800000.0
2007-12-28 04:35:00,87.204,87.246,87.184,87.228,65600000.0
2007-12-28 04:40:00,87.228,87.287,87.228,87.268,70400000.0
2007-12-28 04:45:00,87.273,87.318,87.265,87.315,63400000.0
2007-12-28 04:50:00,87.294,87.313,87.271,87.312,93600000.0
2007-12-28 04:55:00,87.288,87.358,87.262,87.351,76800000.0
2007-12-28 05:00:00,87.344,87.406,87.344,87.406,80000000.0
2007-12-28 05:05:00,87.417,87.417,87.395,87.411,57600000.0
2007-12-28 05:10:00,87.411,87.417,87.372,87.38,68200000.0
2007-12-28 05:15:00,87.359,87.403,87.348,87.356,75400000.0
2007-12-28 05:20:00,87.374,87.398,87.342,87.383,86800000.0
2007-12-28 05:25:00,87.385,87.385,87.23,87.23,65600000.0
2007-12-28 05:30:00,87.216,87.265,87.167,87.182,67600000.0
2007-12-28 05:35:00,87.186,87.25,87.17,87.206,61600000.0
2007-12-28 05:40:00,87.248,87.275,87.237,87.263,51000000.0
2007-12-28 05:45:00,87.21,87.27,87.186,87.225,62400000.0
2007-12-28 05:50:00,87.258,87.299,87.205,87.291,68800000.0
2007-12-28 05:55:00,87.294,87.294,87.236,87.238,73600000.0
2007-12-28 06:00:00,87.244,87.273,87.244,87.258,72800000.0
2007-12-28 06:05:00,87.264,87.334,87.26,87.334,64000000.0
2007-12-28 06:10:00,87.324,87.341,87.257,87.332,89600000.0
2007-12-28 06:15:00,87.329,87.333,87.224,87.316,63400000.0
2007-12-28 06:20:00,87.312,87.331,87.228,87.295,66600000.0
2007-12-28 06:25:00,87.283,87.301,87.225,87.288,72400000.0
2007-12-28 06:30:00,87.281,87.284,87.255,87.256,102200000.0
2007-12-28 06:35:00,87.245,87.279,87.195,87.205,68800000.0
2007-12-28 06:40:00,87.26,87.274,87.201,87.236,64000000.0
2007-12-28 06:45:00,87.235,87.254,87.199,87.199,66600000.0
2007-12-28 06:50:00,87.204,87.242,87.14,87.154,68800000.0
2007-12-28 06:55:00,87.2,87.302,87.198,87.256,73000000.0
2007-12-28 07:00:00,87.271,87.299,87.22,87.233,64400000.0
2007-12-28 07:05:00,87.246,87.246,87.169,87.183,83200000.0
2007-12-28 07:10:00,87.18,87.187,87.141,87.151,67000000.0
2007-12-28 07:15:00,87.152,87.156,87.097,87.098,62400000.0
2007-12-28 07:20:00,87.102,87.126,87.072,87.112,61800000.0
2007-12-28 07:25:00,87.106,87.106,87.006,87.006,70400000.0
2007-12-28 07:30:00,87.003,87.015,86.982,87.002,64000000.0
2007-12-28 07:35:00,87.016,87.018,86.964,87.009,78400000.0
2007-12-28 07:40:00,87.024,87.055,86.861,86.87,100000000.0
2007-12-28 07:45:00,86.87,86.908,86.809,86.81,80000000.0
2007-12-28 07:50:00,86.796,86.838,86.789,86.831,90600000.0
2007-12-28 07:55:00,86.816,86.905,86.763,86.905,92800000.0
2007-12-28 08:00:00,86.905,86.905,86.831,86.844,64000000.0
2007-12-28 08:05:00,86.833,86.916,86.829,86.878,67200000.0
2007-12-28 08:10:00,86.879,86.906,86.809,86.809,90600000.0
2007-12-28 08:15:00,86.809,86.864,86.784,86.79,64000000.0
2007-12-28 08:20:00,86.802,86.909,86.802,86.869,68800000.0
2007-12-28 08:25:00,86.86,86.9,86.842,86.877,60800000.0
2007-12-28 08:30:00,86.884,86.901,86.869,86.884,92600000.0
2007-12-28 08:35:00,86.874,86.936,86.874,86.935,109600000.0
2007-12-28 08:40:00,86.952,86.993,86.937,86.941,86800000.0
2007-12-28 08:45:00,86.949,86.982,86.943,86.962,98000000.0
2007-12-28 08:50:00,86.945,87.006,86.936,86.964,147400000.0
2007-12-28 08:55:00,86.962,87.081,86.962,87.075,108600000.0
2007-12-28 09:00:00,87.08,87.126,87.078,87.126,121600000.0
2007-12-28 09:05:00,87.129,87.345,87.129,87.345,128400000.0
2007-12-28 09:10:00,87.344,87.344,87.245,87.264,93200000.0
2007-12-28 09:15:00,87.263,87.297,87.245,87.261,295200000.0
2007-12-28 09:20:00,87.259,87.288,87.229,87.283,274400000.0
2007-12-28 09:25:00,87.282,87.33,87.247,87.319,170000000.0
2007-12-28 09:30:00,87.334,87.348,87.273,87.289,134800000.0
2007-12-28 09:35:00,87.283,87.402,87.278,87.391,188800000.0
2007-12-28 09:40:00,87.397,87.499,87.397,87.489,206200000.0
2007-12-28 09:45:00,87.48,87.484,87.454,87.475,87800000.0
2007-12-28 09:50:00,87.487,87.576,87.483,87.561,172600000.0
2007-12-28 09:55:00,87.553,87.558,87.405,87.558,178000000.0
2007-12-28 10:00:00,87.549,87.577,87.532,87.551,201400000.0
2007-12-28 10:05:00,87.547,87.575,87.513,87.522,178600000.0
2007-12-28 10:10:00,87.527,87.576,87.519,87.551,233000000.0
2007-12-28 10:15:00,87.547,87.549,87.521,87.524,148800000.0
2007-12-28 10:20:00,87.519,87.521,87.381,87.392,143400000.0
2007-12-28 10:25:00,87.395,87.489,87.389,87.486,258000000.0
2007-12-28 10:30:00,87.516,87.537,87.485,87.496,158800000.0
2007-12-28 10:35:00,87.488,87.508,87.477,87.488,88000000.0
2007-12-28 10:40:00,87.497,87.568,87.497,87.529,157000000.0
2007-12-28 10:45:00,87.556,87.614,87.556,87.602,140600000.0
2007-12-28 10:50:00,87.599,87.625,87.506,87.553,275600000.0
2007-12-28 10:55:00,87.575,87.596,87.553,87.593,208800000.0
2007-12-28 11:00:00,87.585,87.587,87.551,87.568,147200000.0
2007-12-28 11:05:00,87.577,87.589,87.551,87.566,195000000.0
2007-12-28 11:10:00,87.574,87.583,87.5,87.536,230200000.0
2007-12-28 11:15:00,87.513,87.54,87.45,87.538,213000000.0
2007-12-28 11:20:00,87.553,87.615,87.553,87.615,220000000.0
2007-12-28 11:25:00,87.58,87.627,87.565,87.621,158600000.0
2007-12-28 11:30:00,87.621,87.644,87.611,87.635,125200000.0
2007-12-28 11:35:00,87.62,87.634,87.597,87.597,142400000.0
2007-12-28 11:40:00,87.558,87.558,87.464,87.469,176400000.0
2007-12-28 11:45:00,87.52,87.524,87.451,87.497,172200000.0
2007-12-28 11:50:00,87.5,87.5,87.425,87.43,204600000.0
2007-12-28 11:55:00,87.449,87.476,87.374,87.387,224800000.0
2007-12-28 12:00:00,87.409,87.409,87.235,87.31,144400000.0
2007-12-28 12:05:00,87.338,87.374,87.321,87.374,142400000.0
2007-12-28 12:10:00,87.344,87.375,87.304,87.332,98400000.0
2007-12-28 12:15:00,87.343,87.364,87.301,87.302,158400000.0
2007-12-28 12:20:00,87.297,87.333,87.266,87.321,192000000.0
2007-12-28 12:25:00,87.308,87.397,87.262,87.27,259200000.0
2007-12-28 12:30:00,87.336,87.336,87.236,87.311,212400000.0
2007-12-28 12:35:00,87.317,87.317,87.209,87.224,126400000.0
2007-12-28 12:40:00,87.256,87.256,87.123,87.123,120000000.0
2007-12-28 12:45:00,87.104,87.106,87.008,87.047,160400000.0
2007-12-28 12:50:00,87.087,87.306,87.087,87.239,86400000.0
2007-12-28 12:55:00,87.205,87.315,87.18,87.26,91200000.0
2007-12-28 13:00:00,87.241,87.255,87.146,87.211,75200000.0
2007-12-28 13:05:00,87.208,87.267,87.19,87.256,103400000.0
2007-12-28 13:10:00,87.247,87.259,87.196,87.248,90000000.0
2007-12-28 13:15:00,87.243,87.258,87.209,87.209,119400000.0
2007-12-28 13:20:00,87.21,87.285,87.196,87.196,107600000.0
2007-12-28 13:25:00,87.178,87.198,87.17,87.196,141000000.0
2007-12-28 13:30:00,87.2,87.251,87.2,87.224,91600000.0
2007-12-28 13:35:00,87.232,87.237,87.202,87.208,139600000.0
2007-12-28 13:40:00,87.205,87.206,87.156,87.157,95600000.0
2007-12-28 13:45:00,87.133,87.133,87.04,87.065,101800000.0
2007-12-28 13:50:00,87.087,87.173,87.087,87.173,149600000.0
2007-12-28 13:55:00,87.174,87.26,87.169,87.258,120400000.0
2007-12-28 14:00:00,87.283,87.368,87.274,87.368,104000000.0
2007-12-28 14:05:00,87.395,87.399,87.22,87.22,91200000.0
2007-12-28 14:10:00,87.219,87.292,87.183,87.258,87800000.0
2007-12-28 14:15:00,87.259,87.272,87.194,87.224,127400000.0
2007-12-28 14:20:00,87.228,87.268,87.204,87.259,116400000.0
2007-12-28 14:25:00,87.262,87.352,87.262,87.318,67200000.0
2007-12-28 14:30:00,87.32,87.436,87.253,87.436,74400000.0
2007-12-28 14:35:00,87.44,87.443,87.406,87.417,65600000.0
2007-12-28 14:40:00,87.422,87.423,87.371,87.374,70400000.0
2007-12-28 14:45:00,87.367,87.401,87.331,87.331,70400000.0
2007-12-28 14:50:00,87.361,87.378,87.343,87.356,68800000.0
2007-12-28 14:55:00,87.357,87.409,87.357,87.395,67200000.0
2007-12-28 15:00:00,87.381,87.398,87.361,87.38,71800000.0
2007-12-28 15:05:00,87.383,87.396,87.376,87.376,60200000.0
2007-12-28 15:10:00,87.412,87.434,87.343,87.428,69600000.0
2007-12-28 15:15:00,87.431,87.468,87.413,87.468,74000000.0
2007-12-28 15:20:00,87.485,87.52,87.423,87.496,67200000.0
2007-12-28 15:25:00,87.488,87.495,87.44,87.447,70400000.0
2007-12-28 15:30:00,87.445,87.475,87.431,87.459,64400000.0
2007-12-28 15:35:00,87.457,87.497,87.396,87.409,73000000.0
2007-12-28 15:40:00,87.411,87.424,87.343,87.402,72000000.0
2007-12-28 15:45:00,87.404,87.501,87.402,87.484,59200000.0
2007-12-28 15:50:00,87.483,87.506,87.469,87.489,67200000.0
2007-12-28 15:55:00,87.494,87.507,87.41,87.41,66000000.0
2007-12-28 16:00:00,87.414,87.472,87.409,87.418,64000000.0
2007-12-28 16:05:00,87.424,87.485,87.388,87.485,65600000.0
2007-12-28 16:10:00,87.495,87.509,87.419,87.492,67200000.0
2007-12-28 16:15:00,87.481,87.499,87.439,87.449,67200000.0
2007-12-28 16:20:00,87.451,87.497,87.439,87.488,57600000.0
2007-12-28 16:25:00,87.49,87.5,87.419,87.419,68800000.0
2007-12-28 16:30:00,87.458,87.471,87.438,87.468,72000000.0
2007-12-28 16:35:00,87.495,87.537,87.464,87.537,64000000.0
2007-12-28 16:40:00,87.545,87.58,87.529,87.529,66000000.0
2007-12-28 16:45:00,87.533,87.554,87.517,87.553,67200000.0
2007-12-28 16:50:00,87.555,87.617,87.528,87.583,82000000.0
2007-12-28 16:55:00,87.576,87.616,87.552,87.604,68800000.0
2007-12-28 17:00:00,87.546,87.546,87.417,87.493,68200000.0
2007-12-28 17:05:00,87.5,87.5,87.407,87.47,73800000.0
2007-12-28 17:10:00,87.497,87.552,87.36,87.36,62800000.0
2007-12-28 17:15:00,87.357,87.449,87.357,87.449,64400000.0
2007-12-28 17:20:00,87.449,87.458,87.305,87.382,56800000.0
2007-12-28 17:25:00,87.363,87.363,87.302,87.333,64400000.0
2007-12-28 17:30:00,87.326,87.375,87.326,87.345,58000000.0
2007-12-28 17:35:00,87.342,87.39,87.337,87.384,68200000.0
2007-12-28 17:40:00,87.421,87.425,87.35,87.39,59200000.0
2007-12-28 17:45:00,87.392,87.474,87.392,87.474,65600000.0
2007-12-28 17:50:00,87.483,87.492,87.42,87.426,67200000.0
2007-12-28 17:55:00,87.444,87.494,87.348,87.494,62400000.0
2007-12-28 18:00:00,87.49,87.523,87.414,87.44,78400000.0
2007-12-28 18:05:00,87.437,87.462,87.353,87.449,68000000.0
2007-12-28 18:10:00,87.458,87.474,87.441,87.474,60800000.0
2007-12-28 18:15:00,87.464,87.486,87.324,87.351,65600000.0
2007-12-28 18:20:00,87.351,87.383,87.299,87.299,68200000.0
2007-12-28 18:25:00,87.31,87.337,87.227,87.257,64000000.0
2007-12-28 18:30:00,87.26,87.311,87.245,87.311,59200000.0
2007-12-28 18:35:00,87.329,87.376,87.291,87.352,71200000.0
2007-12-28 18:40:00,87.364,87.372,87.342,87.366,62400000.0
2007-12-28 18:45:00,87.365,87.365,87.287,87.358,60800000.0
2007-12-28 18:50:00,87.36,87.362,87.263,87.268,67200000.0
2007-12-28 18:55:00,87.288,87.296,87.22,87.22,66600000.0
2007-12-28 19:00:00,87.215,87.284,87.215,87.246,62800000.0
2007-12-28 19:05:00,87.24,87.24,87.18,87.218,72400000.0
2007-12-28 19:10:00,87.224,87.224,87.128,87.194,68800000.0
2007-12-28 19:15:00,87.196,87.242,87.171,87.182,72000000.0
2007-12-28 19:20:00,87.174,87.228,87.139,87.152,73600000.0
2007-12-28 19:25:00,87.15,87.196,87.136,87.191,64000000.0
2007-12-28 19:30:00,87.202,87.296,87.202,87.277,64000000.0
2007-12-28 19:35:00,87.26,87.279,87.165,87.179,73000000.0
2007-12-28 19:40:00,87.166,87.215,87.159,87.188,72000000.0
2007-12-28 19:45:00,87.166,87.18,87.133,87.133,64000000.0
2007-12-28 19:50:00,87.158,87.161,87.077,87.146,68200000.0
2007-12-28 19:55:00,87.161,87.171,87.108,87.124,65400000.0
2007-12-28 20:00:00,87.112,87.112,87.036,87.051,64400000.0
2007-12-28 20:05:00,87.067,87.142,87.04,87.138,62800000.0
2007-12-28 20:10:00,87.125,87.182,87.124,87.17,69200000.0
2007-12-28 20:15:00,87.167,87.172,87.107,87.109,60800000.0
2007-12-28 20:20:00,87.104,87.104,87.056,87.068,62400000.0
2007-12-28 20:25:00,87.069,87.133,87.06,87.06,70800000.0
2007-12-28 20:30:00,87.032,87.065,86.986,86.996,77400000.0
2007-12-28 20:35:00,86.961,87.024,86.948,87.017,73600000.0
2007-12-28 20:40:00,87.007,87.1,87.005,87.1,68800000.0
2007-12-28 20:45:00,87.069,87.099,87.009,87.05,61200000.0
2007-12-28 20:50:00,87.107,87.149,87.065,87.149,59200000.0
2007-12-28 20:55:00,87.141,87.171,87.122,87.161,62400000.0
2007-12-28 21:00:00,87.151,87.186,87.137,87.15,57600000.0
2007-12-28 21:05:00,87.136,87.141,87.069,87.088,70400000.0
2007-12-28 21:10:00,87.075,87.075,87.01,87.019,66000000.0
2007-12-28 21:15:00,87.019,87.078,87.018,87.051,68600000.0
2007-12-28 21:20:00,87.033,87.078,87.012,87.078,64400000.0
2007-12-28 21:25:00,87.086,87.107,87.081,87.091,65000000.0
2007-12-28 21:30:00,87.089,87.089,87.04,87.059,56000000.0
2007-12-28 21:35:00,87.051,87.062,87.002,87.06,70800000.0
2007-12-28 21:40:00,87.06,87.139,87.057,87.139,54400000.0
2007-12-28 21:45:00,87.148,87.148,87.082,87.097,74600000.0
2007-12-28 21:50:00,87.142,87.142,87.03,87.065,67200000.0
2007-12-28 21:55:00,87.105,87.128,87.096,87.111,56000000.0
2007-12-28 22:00:00,87.078,87.078,86.912,86.912,59600000.0
2007-12-28 22:05:00,86.975,87.088,86.951,87.088,64000000.0
2007-12-28 22:10:00,87.1,87.135,87.092,87.093,65600000.0
2007-12-28 22:15:00,87.119,87.145,87.11,87.141,67200000.0
2007-12-28 22:20:00,87.133,87.176,87.067,87.161,57000000.0
2007-12-28 22:25:00,87.171,87.171,87.134,87.149,59200000.0
2007-12-28 22:30:00,87.159,87.172,87.151,87.163,62800000.0
2007-12-28 22:35:00,87.154,87.177,87.122,87.151,67600000.0
2007-12-28 22:40:00,87.152,87.167,87.109,87.146,64400000.0
2007-12-28 22:45:00,87.147,87.178,86.84,86.97,70400000.0
2007-12-28 22:50:00,87.201,87.209,87.175,87.184,62800000.0
2007-12-28 22:55:00,87.168,87.175,87.124,87.161,62200000.0
2007-12-28 23:00:00,87.152,87.152,87.008,87.008,62400000.0
2007-12-28 23:05:00,87.022,87.072,87.007,87.066,61200000.0
2007-12-28 23:10:00,87.074,87.103,87.043,87.085,70400000.0
2007-12-28 23:15:00,87.09,87.129,87.089,87.089,67200000.0
2007-12-28 23:20:00,87.093,87.138,87.088,87.105,63400000.0
2007-12-28 23:25:00,87.079,87.095,86.995,87.068,66600000.0
2007-12-28 23:30:00,87.061,87.061,86.959,86.961,62400000.0
2007-12-28 23:35:00,86.955,86.969,86.874,86.959,64000000.0
2007-12-28 23:40:00,86.954,86.965,86.93,86.952,64000000.0
2007-12-28 23:45:00,86.938,86.985,86.892,86.985,64000000.0
2007-12-28 23:50:00,86.999,87.035,86.916,87.0,62800000.0
2007-12-28 23:55:00,87.005,87.015,86.976,86.978,63400000.0
2007-12-31 00:00:00,87.064,87.072,86.969,86.986,62400000.0
2007-12-31 00:05:00,87.031,87.116,86.989,87.08,62400000.0
2007-12-31 00:10:00,87.074,87.112,87.04,87.052,64000000.0
2007-12-31 00:15:00,87.061,87.16,87.023,87.14,63800000.0
2007-12-31 00:20:00,87.004,87.08,86.987,87.042,72400000.0
2007-12-31 00:25:00,87.07,87.087,87.039,87.066,62400000.0
2007-12-31 00:30:00,87.094,87.242,87.016,87.136,70800000.0
2007-12-31 00:35:00,87.125,87.125,87.086,87.12,60800000.0
2007-12-31 00:40:00,87.11,87.166,87.081,87.087,65600000.0
2007-12-31 00:45:00,87.115,87.182,87.113,87.169,72000000.0
2007-12-31 00:50:00,87.175,87.189,87.166,87.185,69200000.0
2007-12-31 00:55:00,87.19,87.22,87.182,87.22,67600000.0
2007-12-31 01:00:00,87.226,87.229,86.94,87.229,60800000.0
2007-12-31 01:05:00,87.227,87.239,87.196,87.206,58600000.0
2007-12-31 01:10:00,87.229,87.236,87.139,87.221,54800000.0
2007-12-31 01:15:00,87.223,87.223,87.184,87.184,60800000.0
2007-12-31 01:20:00,87.191,87.201,86.95,87.164,65000000.0
2007-12-31 01:25:00,87.12,87.12,87.068,87.086,67200000.0
2007-12-31 01:30:00,87.085,87.086,86.988,86.988,65600000.0
2007-12-31 01:35:00,87.006,87.029,86.909,86.991,68600000.0
2007-12-31 01:40:00,87.0,87.009,86.949,86.98,59000000.0
2007-12-31 01:45:00,87.011,87.021,86.982,87.021,64000000.0
2007-12-31 01:50:00,87.02,87.04,87.009,87.013,73600000.0
2007-12-31 01:55:00,87.016,87.043,86.993,87.043,68200000.0
2007-12-31 02:00:00,87.035,87.065,87.008,87.024,69200000.0
2007-12-31 02:05:00,87.046,87.066,86.98,86.991,74000000.0
2007-12-31 02:10:00,86.992,87.039,86.986,87.039,64400000.0
2007-12-31 02:15:00,87.035,87.038,86.997,87.035,59600000.0
2007-12-31 02:20:00,87.02,87.036,86.935,87.031,68800000.0
2007-12-31 02:25:00,87.023,87.057,87.022,87.047,64400000.0
2007-12-31 02:30:00,86.997,87.061,86.997,87.052,66600000.0
2007-12-31 02:35:00,87.052,87.078,87.026,87.032,65600000.0
2007-12-31 02:40:00,87.031,87.093,87.02,87.033,60600000.0
2007-12-31 02:45:00,86.8,87.114,86.79,87.086,64400000.0
2007-12-31 02:50:00,87.079,87.087,86.982,87.048,59200000.0
2007-12-31 02:55:00,87.057,87.074,87.033,87.036,60800000.0
2007-12-31 03:00:00,87.02,87.02,86.964,86.979,66600000.0
2007-12-31 03:05:00,86.97,86.97,86.885,86.885,68800000.0
2007-12-31 03:10:00,86.874,86.899,86.847,86.847,62400000.0
2007-12-31 03:15:00,86.843,86.889,86.823,86.864,65000000.0
2007-12-31 03:20:00,86.859,86.919,86.851,86.886,60800000.0
2007-12-31 03:25:00,86.885,86.89,86.822,86.874,70400000.0
2007-12-31 03:30:00,86.872,86.917,86.853,86.862,62400000.0
2007-12-31 03:35:00,86.846,86.854,86.788,86.834,73600000.0
2007-12-31 03:40:00,86.839,86.899,86.827,86.893,60800000.0
2007-12-31 03:45:00,86.904,86.932,86.844,86.855,63800000.0
2007-12-31 03:50:00,86.844,86.867,86.823,86.847,62400000.0
2007-12-31 03:55:00,86.856,86.867,86.825,86.849,62800000.0
2007-12-31 04:00:00,86.843,86.847,86.761,86.792,64000000.0
2007-12-31 04:05:00,86.791,86.804,86.667,86.74,62400000.0
2007-12-31 04:10:00,86.734,86.749,86.705,86.705,64000000.0
2007-12-31 04:15:00,86.709,86.752,86.684,86.703,64000000.0
2007-12-31 04:20:00,86.7,86.711,86.608,86.696,64800000.0
2007-12-31 04:25:00,86.665,86.696,86.618,86.661,62400000.0
2007-12-31 04:30:00,86.658,86.664,86.448,86.52,67600000.0
2007-12-31 04:35:00,86.519,86.535,86.498,86.509,64000000.0
2007-12-31 04:40:00,86.491,86.526,86.479,86.485,66600000.0
2007-12-31 04:45:00,86.487,86.547,86.486,86.547,70400000.0
2007-12-31 04:50:00,86.546,86.597,86.501,86.596,61200000.0
2007-12-31 04:55:00,86.607,86.613,86.541,86.543,62400000.0
2007-12-31 05:00:00,86.541,86.625,86.531,86.594,62400000.0
2007-12-31 05:05:00,86.589,86.625,86.57,86.576,61600000.0
2007-12-31 05:10:00,86.625,86.625,86.558,86.599,63800000.0
2007-12-31 05:15:00,86.599,86.609,86.58,86.599,63400000.0
2007-12-31 05:20:00,86.599,86.599,86.561,86.566,69200000.0
2007-12-31 05:25:00,86.569,86.58,86.553,86.575,61800000.0
2007-12-31 05:30:00,86.572,86.572,86.53,86.569,59600000.0
2007-12-31 05:35:00,86.566,86.595,86.566,86.585,58400000.0
2007-12-31 05:40:00,86.566,86.602,86.551,86.551,67200000.0
2007-12-31 05:45:00,86.584,86.683,86.584,86.683,65600000.0
2007-12-31 05:50:00,86.721,86.757,86.688,86.738,64000000.0
2007-12-31 05:55:00,86.684,86.891,86.684,86.864,59200000.0
2007-12-31 06:00:00,86.872,86.913,86.832,86.834,55400000.0
2007-12-31 06:05:00,86.808,86.832,86.716,86.814,67200000.0
2007-12-31 06:10:00,86.834,86.864,86.81,86.823,68800000.0
2007-12-31 06:15:00,86.87,86.87,86.808,86.86,76000000.0
2007-12-31 06:20:00,86.865,86.875,86.752,86.765,70200000.0
2007-12-31 06:25:00,86.776,86.782,86.745,86.745,56000000.0
2007-12-31 06:30:00,86.743,86.84,86.732,86.84,65000000.0
2007-12-31 06:35:00,86.842,86.842,86.779,86.808,64400000.0
2007-12-31 06:40:00,86.825,86.874,86.815,86.849,68800000.0
2007-12-31 06:45:00,86.853,86.853,86.821,86.824,65600000.0
2007-12-31 06:50:00,86.847,86.938,86.847,86.938,69800000.0
2007-12-31 06:55:00,86.952,86.963,86.87,86.952,58600000.0
2007-12-31 07:00:00,86.949,86.953,86.917,86.936,62400000.0
2007-12-31 07:05:00,86.944,86.948,86.899,86.916,59200000.0
2007-12-31 07:10:00,86.935,86.959,86.88,86.915,60600000.0
2007-12-31 07:15:00,86.952,86.968,86.923,86.928,68800000.0
2007-12-31 07:20:00,86.91,86.947,86.9,86.935,67000000.0
2007-12-31 07:25:00,86.942,86.959,86.908,86.946,77600000.0
2007-12-31 07:30:00,86.946,86.946,86.908,86.91,70400000.0
2007-12-31 07:35:00,86.904,86.954,86.885,86.925,62400000.0
2007-12-31 07:40:00,86.889,86.95,86.88,86.95,61200000.0
2007-12-31 07:45:00,86.951,86.967,86.889,86.892,69200000.0
2007-12-31 07:50:00,86.906,86.928,86.89,86.928,62400000.0
2007-12-31 07:55:00,86.935,86.961,86.908,86.953,64000000.0
2007-12-31 08:00:00,86.922,86.958,86.905,86.958,65600000.0
2007-12-31 08:05:00,86.961,86.972,86.948,86.959,69200000.0
2007-12-31 08:10:00,86.931,86.949,86.921,86.934,64400000.0
2007-12-31 08:15:00,86.932,86.942,86.873,86.874,72000000.0
2007-12-31 08:20:00,86.893,86.893,86.821,86.881,73600000.0
2007-12-31 08:25:00,86.873,86.885,86.839,86.885,64000000.0
2007-12-31 08:30:00,86.884,86.924,86.881,86.881,64400000.0
2007-12-31 08:35:00,86.912,86.945,86.887,86.945,74000000.0
2007-12-31 08:40:00,86.95,86.971,86.932,86.951,72000000.0
2007-12-31 08:45:00,86.934,86.976,86.902,86.917,69200000.0
2007-12-31 08:50:00,86.934,86.958,86.918,86.957,70800000.0
2007-12-31 08:55:00,86.962,86.963,86.936,86.936,62800000.0
2007-12-31 09:00:00,86.926,86.97,86.911,86.932,66600000.0
2007-12-31 09:05:00,86.901,86.966,86.901,86.966,67200000.0
2007-12-31 09:10:00,86.961,87.006,86.957,86.982,60800000.0
2007-12-31 09:15:00,86.977,87.024,86.962,87.024,61800000.0
2007-12-31 09:20:00,87.005,87.005,86.935,86.949,69800000.0
2007-12-31 09:25:00,86.962,87.011,86.962,86.988,59200000.0
2007-12-31 09:30:00,86.981,86.996,86.959,86.965,64000000.0
2007-12-31 09:35:00,86.964,86.992,86.889,86.99,68800000.0
2007-12-31 09:40:00,86.986,87.006,86.961,86.979,61200000.0
2007-12-31 09:45:00,86.971,86.971,86.893,86.947,60200000.0
2007-12-31 09:50:00,86.956,86.956,86.903,86.946,67200000.0
2007-12-31 09:55:00,86.936,87.147,86.927,87.096,78400000.0
2007-12-31 10:00:00,87.112,87.112,86.998,87.095,61800000.0
2007-12-31 10:05:00,87.119,87.129,87.043,87.057,67600000.0
2007-12-31 10:10:00,87.069,87.085,86.879,86.889,65400000.0
2007-12-31 10:15:00,86.889,86.928,86.886,86.905,59200000.0
2007-12-31 10:20:00,86.901,86.904,86.82,86.867,67600000.0
2007-12-31 10:25:00,86.899,86.965,86.853,86.939,59200000.0
2007-12-31 10:30:00,86.932,86.96,86.899,86.9,65600000.0
2007-12-31 10:35:00,86.905,86.918,86.811,86.917,57000000.0
2007-12-31 10:40:00,86.916,86.916,86.837,86.846,63800000.0
2007-12-31 10:45:00,86.839,86.869,86.834,86.864,62800000.0
2007-12-31 10:50:00,86.867,86.901,86.846,86.901,73600000.0
2007-12-31 10:55:00,86.913,86.929,86.819,86.855,69200000.0
2007-12-31 11:00:00,86.873,86.909,86.859,86.881,69200000.0
2007-12-31 11:05:00,86.888,86.894,86.819,86.883,82000000.0
2007-12-31 11:10:00,86.879,86.879,86.832,86.861,67200000.0
2007-12-31 11:15:00,86.859,86.887,86.829,86.839,65600000.0
2007-12-31 11:20:00,86.84,86.873,86.82,86.869,64000000.0
2007-12-31 11:25:00,86.863,86.874,86.746,86.746,72400000.0
2007-12-31 11:30:00,86.767,86.788,86.737,86.757,68800000.0
2007-12-31 11:35:00,86.757,86.759,86.7,86.723,58000000.0
2007-12-31 11:40:00,86.722,86.746,86.716,86.744,66600000.0
2007-12-31 11:45:00,86.746,86.757,86.661,86.664,67200000.0
2007-12-31 11:50:00,86.634,86.663,86.565,86.592,65000000.0
2007-12-31 11:55:00,86.599,86.599,86.484,86.488,64400000.0
2007-12-31 12:00:00,86.493,86.498,86.427,86.452,65600000.0
2007-12-31 12:05:00,86.454,86.508,86.432,86.506,66600000.0
2007-12-31 12:10:00,86.532,86.542,86.474,86.542,59200000.0
2007-12-31 12:15:00,86.548,86.551,86.462,86.483,72000000.0
2007-12-31 12:20:00,86.472,86.549,86.452,86.549,74000000.0
2007-12-31 12:25:00,86.55,86.569,86.501,86.54,63400000.0
2007-12-31 12:30:00,86.528,86.551,86.504,86.521,70600000.0
2007-12-31 12:35:00,86.534,86.564,86.428,86.521,67600000.0
2007-12-31 12:40:00,86.513,86.53,86.502,86.53,73600000.0
2007-12-31 12:45:00,86.535,86.557,86.49,86.491,69200000.0
2007-12-31 12:50:00,86.492,86.581,86.477,86.581,60800000.0
2007-12-31 12:55:00,86.586,86.631,86.551,86.575,71400000.0
2007-12-31 13:00:00,86.581,86.615,86.578,86.593,67200000.0
2007-12-31 13:05:00,86.591,86.643,86.568,86.641,68600000.0
2007-12-31 13:10:00,86.62,86.661,86.619,86.644,70800000.0
2007-12-31 13:15:00,86.661,86.673,86.645,86.654,69800000.0
2007-12-31 13:20:00,86.636,86.655,86.619,86.645,66000000.0
2007-12-31 13:25:00,86.636,86.722,86.523,86.663,75000000.0
2007-12-31 13:30:00,86.659,86.736,86.607,86.645,67200000.0
2007-12-31 13:35:00,86.645,86.647,86.618,86.632,116800000.0
2007-12-31 13:40:00,86.582,86.696,86.582,86.69,128400000.0
2007-12-31 13:45:00,86.687,86.708,86.657,86.692,88000000.0
2007-12-31 13:50:00,86.698,86.721,86.688,86.714,90600000.0
2007-12-31 13:55:00,86.714,86.787,86.712,86.769,103400000.0
2007-12-31 14:00:00,86.742,86.745,86.711,86.715,119400000.0
2007-12-31 14:05:00,86.717,86.743,86.698,86.743,150200000.0
2007-12-31 14:10:00,86.731,86.784,86.72,86.777,102400000.0
2007-12-31 14:15:00,86.781,86.782,86.755,86.766,96800000.0
2007-12-31 14:20:00,86.771,86.779,86.69,86.715,139200000.0
2007-12-31 14:25:00,86.696,86.736,86.668,86.674,91600000.0
2007-12-31 14:30:00,86.681,86.714,86.636,86.657,140200000.0
2007-12-31 14:35:00,86.669,86.7,86.637,86.668,106600000.0
2007-12-31 14:40:00,86.667,86.695,86.62,86.623,119400000.0
2007-12-31 14:45:00,86.628,86.634,86.603,86.608,89400000.0
2007-12-31 14:50:00,86.631,86.711,86.631,86.711,103200000.0
2007-12-31 14:55:00,86.715,86.753,86.714,86.714,76000000.0
2007-12-31 15:00:00,86.724,86.728,86.596,86.641,91200000.0
2007-12-31 15:05:00,86.633,86.644,86.616,86.626,86400000.0
2007-12-31 15:10:00,86.617,86.632,86.595,86.624,160400000.0
2007-12-31 15:15:00,86.632,86.639,86.564,86.568,120000000.0
2007-12-31 15:20:00,86.535,86.535,86.441,86.51,126200000.0
2007-12-31 15:25:00,86.505,86.505,86.392,86.478,211000000.0
2007-12-31 15:30:00,86.388,86.523,86.366,86.442,258800000.0
2007-12-31 15:35:00,86.445,86.447,86.371,86.376,191800000.0
2007-12-31 15:40:00,86.381,86.398,86.28,86.28,158600000.0
2007-12-31 15:45:00,86.277,86.277,86.235,86.262,100000000.0
2007-12-31 15:50:00,86.261,86.477,86.261,86.477,140600000.0
2007-12-31 15:55:00,86.444,86.444,86.404,86.422,143200000.0
2007-12-31 16:00:00,86.413,86.415,86.348,86.364,225600000.0
2007-12-31 16:05:00,86.374,86.374,86.226,86.286,204200000.0
2007-12-31 16:10:00,86.285,86.321,86.247,86.247,172200000.0
2007-12-31 16:15:00,86.271,86.273,86.249,86.272,176400000.0
2007-12-31 16:20:00,86.287,86.287,86.23,86.259,141200000.0
2007-12-31 16:25:00,86.229,86.255,86.203,86.207,125200000.0
2007-12-31 16:30:00,86.201,86.206,86.076,86.131,159400000.0
2007-12-31 16:35:00,86.127,86.224,86.07,86.211,221600000.0
2007-12-31 16:40:00,86.2,86.232,86.179,86.183,213000000.0
2007-12-31 16:45:00,86.167,86.184,86.109,86.115,229000000.0
2007-12-31 16:50:00,86.11,86.152,86.036,86.044,196000000.0
2007-12-31 16:55:00,86.05,86.069,85.981,86.0,147200000.0
2007-12-31 17:00:00,85.989,86.12,85.989,86.046,210000000.0
2007-12-31 17:05:00,86.013,86.059,85.995,86.057,277200000.0
2007-12-31 17:10:00,86.08,86.167,86.08,86.143,140800000.0
2007-12-31 17:15:00,86.148,86.281,86.142,86.221,156200000.0
2007-12-31 17:20:00,86.215,86.272,86.194,86.209,87400000.0
2007-12-31 17:25:00,86.21,86.227,86.067,86.071,159200000.0
2007-12-31 17:30:00,86.071,86.08,85.913,85.93,259600000.0
2007-12-31 17:35:00,85.923,85.975,85.918,85.949,143800000.0
2007-12-31 17:40:00,85.942,85.972,85.939,85.971,148200000.0
2007-12-31 17:45:00,85.967,86.025,85.957,86.023,234000000.0
2007-12-31 17:50:00,86.02,86.02,85.89,85.891,178000000.0
2007-12-31 17:55:00,85.89,85.977,85.89,85.938,202200000.0
2007-12-31 18:00:00,85.935,86.032,85.923,86.032,177000000.0
2007-12-31 18:05:00,86.039,86.043,85.962,85.975,172600000.0
2007-12-31 18:10:00,85.975,85.975,85.87,85.937,85000000.0
2007-12-31 18:15:00,85.924,85.924,85.821,85.879,206600000.0
2007-12-31 18:20:00,85.863,85.863,85.767,85.831,188800000.0
2007-12-31 18:25:00,85.827,86.0,85.818,85.933,135400000.0
2007-12-31 18:30:00,85.918,85.953,85.864,85.942,168000000.0
2007-12-31 18:35:00,85.972,85.972,85.885,85.892,275400000.0
2007-12-31 18:40:00,85.889,85.889,85.771,85.782,296400000.0
2007-12-31 18:45:00,85.765,85.801,85.75,85.773,92600000.0
2007-12-31 18:50:00,85.767,85.768,85.662,85.668,127200000.0
2007-12-31 18:55:00,85.659,85.717,85.656,85.714,121600000.0
2007-12-31 19:00:00,85.696,85.74,85.662,85.662,109200000.0
2007-12-31 19:05:00,85.71,85.729,85.605,85.605,148600000.0
2007-12-31 19:10:00,85.63,85.639,85.44,85.452,97600000.0
2007-12-31 19:15:00,85.45,85.504,85.429,85.462,85600000.0
2007-12-31 19:20:00,85.515,85.542,85.429,85.491,110400000.0
2007-12-31 19:25:00,85.513,85.541,85.474,85.486,93600000.0
2007-12-31 19:30:00,85.479,85.572,85.474,85.571,60800000.0
2007-12-31 19:35:00,85.536,85.638,85.536,85.578,69200000.0
2007-12-31 19:40:00,85.598,85.727,85.592,85.693,64000000.0
2007-12-31 19:45:00,85.687,85.753,85.61,85.61,91200000.0
2007-12-31 19:50:00,85.62,85.698,85.609,85.685,67600000.0
2007-12-31 19:55:00,85.686,85.686,85.535,85.535,64800000.0
2007-12-31 20:00:00,85.529,85.549,85.46,85.504,93000000.0
2007-12-31 20:05:00,85.566,85.613,85.539,85.586,91200000.0
2007-12-31 20:10:00,85.586,85.609,85.524,85.603,80400000.0
2007-12-31 20:15:00,85.572,85.611,85.56,85.587,100000000.0
2007-12-31 20:20:00,85.598,85.635,85.561,85.563,78800000.0
2007-12-31 20:25:00,85.569,85.609,85.56,85.588,63400000.0
2007-12-31 20:30:00,85.596,85.604,85.538,85.538,70400000.0
2007-12-31 20:35:00,85.538,85.557,85.532,85.539,62800000.0
2007-12-31 20:40:00,85.57,85.583,85.511,85.55,62400000.0
2007-12-31 20:45:00,85.563,85.661,85.555,85.594,68800000.0
2007-12-31 20:50:00,85.602,85.612,85.553,85.583,83000000.0
2007-12-31 20:55:00,85.583,85.613,85.548,85.593,64000000.0
2007-12-31 21:00:00,85.613,85.647,85.594,85.609,72400000.0
2007-12-31 21:05:00,85.584,85.645,85.56,85.57,68800000.0
2007-12-31 21:10:00,85.55,85.562,85.523,85.555,67200000.0
2007-12-31 21:15:00,85.554,85.585,85.517,85.581,64800000.0
2007-12-31 21:20:00,85.592,85.592,85.446,85.446,68200000.0
2007-12-31 21:25:00,85.437,85.437,85.379,85.427,102600000.0
2007-12-31 21:30:00,85.41,85.443,85.383,85.413,72000000.0
2007-12-31 21:35:00,85.422,85.443,85.301,85.399,67600000.0
2007-12-31 21:40:00,85.355,85.41,85.272,85.3,64400000.0
2007-12-31 21:45:00,85.312,85.347,85.302,85.328,89600000.0
2007-12-31 21:50:00,85.356,85.39,85.315,85.327,64000000.0
2007-12-31 21:55:00,85.323,85.352,85.303,85.304,73600000.0
2007-12-31 22:00:00,85.295,85.458,85.295,85.404,74400000.0
2007-12-31 22:05:00,85.414,85.417,85.369,85.403,68800000.0
2007-12-31 22:10:00,85.425,85.488,85.399,85.434,62200000.0
2007-12-31 22:15:00,85.434,85.515,85.417,85.44,46800000.0
2007-12-31 22:20:00,85.473,85.546,85.434,85.501,60800000.0
2007-12-31 22:25:00,85.51,85.563,85.485,85.515,67000000.0
2007-12-31 22:30:00,85.602,85.602,85.492,85.492,65000000.0
2007-12-31 22:35:00,85.477,85.532,85.471,85.478,85200000.0
2007-12-31 22:40:00,85.506,85.506,85.395,85.407,75600000.0
2007-12-31 22:45:00,85.41,85.434,85.399,85.41,68800000.0
2007-12-31 22:50:00,85.469,85.469,85.403,85.443,57000000.0
2007-12-31 22:55:00,85.431,85.474,85.317,85.317,79800000.0
2007-12-31 23:00:00,85.339,85.406,85.322,85.389,76800000.0
2007-12-31 23:05:00,85.379,85.503,85.361,85.416,92800000.0
2007-12-31 23:10:00,85.486,85.486,85.368,85.388,64400000.0
2007-12-31 23:15:00,85.391,85.391,85.262,85.281,70800000.0
2007-12-31 23:20:00,85.274,85.335,85.249,85.328,65000000.0
2007-12-31 23:25:00,85.337,85.424,85.337,85.396,68800000.0
2007-12-31 23:30:00,85.418,85.452,85.365,85.365,75200000.0
2007-12-31 23:35:00,85.386,85.442,85.32,85.32,63200000.0
2007-12-31 23:40:00,85.342,85.415,85.297,85.367,96400000.0
2007-12-31 23:45:00,85.348,85.481,85.344,85.41,65600000.0
2007-12-31 23:50:00,85.432,85.469,85.381,85.469,60800000.0
2007-12-31 23:55:00,85.47,85.474,85.366,85.444,63400000.0
2008-01-01 00:00:00,85.495,85.505,85.383,85.4,52800000.0
2008-01-01 00:05:00,85.353,85.355,85.343,85.35,24000000.0
2008-01-01 00:10:00,85.35,85.482,85.343,85.472,40400000.0
2008-01-01 00:15:00,85.468,85.483,85.465,85.478,27200000.0
2008-01-01 00:20:00,85.468,85.483,85.467,85.483,50000000.0
2008-01-01 00:25:00,85.48,85.483,85.465,85.465,44800000.0
2008-01-01 00:30:00,85.468,85.483,85.468,85.48,43200000.0
2008-01-01 00:35:00,85.483,85.485,85.475,85.477,29200000.0
2008-01-01 00:40:00,85.478,85.483,85.462,85.477,46400000.0
2008-01-01 00:45:00,85.48,85.485,85.475,85.475,27200000.0
2008-01-01 00:50:00,85.483,85.485,85.468,85.483,42400000.0
2008-01-01 00:55:00,85.48,85.483,85.475,85.482,25600000.0
2008-01-01 01:00:00,85.475,85.483,85.47,85.472,39400000.0
2008-01-01 01:05:00,85.483,85.485,85.42,85.475,28800000.0
2008-01-01 01:10:00,85.48,85.485,85.473,85.48,48400000.0
2008-01-01 01:15:00,85.482,85.485,85.475,85.48,38800000.0
2008-01-01 01:20:00,85.475,85.483,85.475,85.482,36600000.0
2008-01-01 01:25:00,85.482,85.483,85.475,85.483,25000000.0
2008-01-01 01:30:00,85.483,85.483,85.477,85.483,48000000.0
2008-01-01 01:35:00,85.483,85.485,85.467,85.483,28800000.0
2008-01-01 01:40:00,85.48,85.485,85.47,85.48,35200000.0
2008-01-01 01:45:00,85.468,85.485,85.467,85.485,28200000.0
2008-01-01 01:50:00,85.477,85.483,85.475,85.482,48000000.0
2008-01-01 01:55:00,85.48,85.483,85.48,85.483,24000000.0
2008-01-01 02:00:00,85.483,85.497,85.458,85.46,35600000.0
2008-01-01 02:05:00,85.451,85.455,85.435,85.45,32000000.0
2008-01-01 02:10:00,85.45,85.555,85.45,85.552,40000000.0
2008-01-01 02:15:00,85.55,85.553,85.544,85.553,24000000.0
2008-01-01 02:20:00,85.55,85.555,85.462,85.55,38400000.0
2008-01-01 02:25:00,85.553,85.555,85.545,85.549,25600000.0
2008-01-01 02:30:00,85.547,85.555,85.545,85.55,38400000.0
2008-01-01 02:35:00,85.546,85.553,85.546,85.552,24400000.0
2008-01-01 02:40:00,85.548,85.554,85.54,85.548,38400000.0
2008-01-01 02:45:00,85.557,85.565,85.47,85.47,22400000.0
2008-01-01 02:50:00,85.56,85.563,85.542,85.542,36200000.0
2008-01-01 02:55:00,85.54,85.555,85.538,85.547,29200000.0
2008-01-01 03:00:00,85.55,85.553,85.543,85.553,41600000.0
2008-01-01 03:05:00,85.547,85.555,85.545,85.553,27200000.0
2008-01-01 03:10:00,85.55,85.555,85.54,85.547,35000000.0
2008-01-01 03:15:00,85.552,85.553,85.538,85.538,24000000.0
2008-01-01 03:20:00,85.55,85.553,85.545,85.553,33000000.0
2008-01-01 03:25:00,85.552,85.555,85.535,85.55,26400000.0
2008-01-01 03:30:00,85.553,85.553,85.54,85.553,38400000.0
2008-01-01 03:35:00,85.545,85.555,85.545,85.55,24000000.0
2008-01-01 03:40:00,85.555,85.555,85.54,85.545,37800000.0
2008-01-01 03:45:00,85.553,85.553,85.548,85.55,28200000.0
2008-01-01 03:50:00,85.552,85.555,85.535,85.535,38400000.0
2008-01-01 03:55:00,85.552,85.555,85.545,85.552,22400000.0
2008-01-01 04:00:00,85.545,85.555,85.475,85.48,40000000.0
2008-01-01 04:05:00,85.48,85.483,85.39,85.39,26000000.0
2008-01-01 04:10:00,85.475,85.553,85.475,85.54,40000000.0
2008-01-01 04:15:00,85.552,85.555,85.545,85.553,24000000.0
2008-01-01 04:20:00,85.55,85.553,85.462,85.55,39400000.0
2008-01-01 04:25:00,85.55,85.553,85.545,85.553,25600000.0
2008-01-01 04:30:00,85.542,85.555,85.462,85.55,37800000.0
2008-01-01 04:35:00,85.552,85.553,85.54,85.548,26000000.0
2008-01-01 04:40:00,85.545,85.555,85.542,85.549,43200000.0
2008-01-01 04:45:00,85.55,85.553,85.543,85.552,27200000.0
2008-01-01 04:50:00,85.552,85.555,85.53,85.55,32000000.0
2008-01-01 04:55:00,85.545,85.553,85.538,85.553,25600000.0
2008-01-01 05:00:00,85.553,85.553,85.535,85.55,34600000.0
2008-01-01 05:05:00,85.553,85.553,85.545,85.553,19200000.0
2008-01-01 05:10:00,85.555,85.555,85.545,85.552,38400000.0
2008-01-01 05:15:00,85.548,85.555,85.533,85.55,20800000.0
2008-01-01 05:20:00,85.55,85.555,85.545,85.547,38400000.0
2008-01-01 05:25:00,85.55,85.553,85.545,85.55,23400000.0
2008-01-01 05:30:00,85.55,85.555,85.538,85.553,30800000.0
2008-01-01 05:35:00,85.55,85.553,85.543,85.55,22400000.0
2008-01-01 05:40:00,85.552,85.555,85.545,85.553,41000000.0
2008-01-01 05:45:00,85.555,85.555,85.545,85.552,21200000.0
2008-01-01 05:50:00,85.555,85.555,85.54,85.55,34600000.0
2008-01-01 05:55:00,85.552,85.553,85.455,85.456,21200000.0
2008-01-01 06:00:00,85.505,85.55,85.47,85.48,44800000.0
2008-01-01 06:05:00,85.478,85.485,85.392,85.484,30400000.0
2008-01-01 06:10:00,85.482,85.553,85.475,85.553,37800000.0
2008-01-01 06:15:00,85.553,85.555,85.543,85.55,28200000.0
2008-01-01 06:20:00,85.552,85.555,85.545,85.548,40000000.0
2008-01-01 06:25:00,85.545,85.553,85.545,85.55,22400000.0
2008-01-01 06:30:00,85.55,85.555,85.535,85.55,34600000.0
2008-01-01 06:35:00,85.552,85.555,85.542,85.553,21800000.0
2008-01-01 06:40:00,85.545,85.555,85.538,85.55,43200000.0
2008-01-01 06:45:00,85.553,85.555,85.548,85.552,22400000.0
2008-01-01 06:50:00,85.552,85.555,85.547,85.553,40000000.0
2008-01-01 06:55:00,85.548,85.553,85.477,85.483,35600000.0
2008-01-01 07:00:00,85.478,85.553,85.477,85.553,32000000.0
2008-01-01 07:05:00,85.49,85.495,85.485,85.495,24000000.0
2008-01-01 07:10:00,85.493,85.552,85.485,85.55,35200000.0
2008-01-01 07:15:00,85.55,85.552,85.545,85.55,32000000.0
2008-01-01 07:20:00,85.55,85.553,85.54,85.545,43600000.0
2008-01-01 07:25:00,85.548,85.555,85.538,85.553,30400000.0
2008-01-01 07:30:00,85.55,85.555,85.545,85.55,41600000.0
2008-01-01 07:35:00,85.53,85.553,85.53,85.552,24000000.0
2008-01-01 07:40:00,85.55,85.552,85.545,85.552,35200000.0
2008-01-01 07:45:00,85.55,85.555,85.545,85.547,26000000.0
2008-01-01 07:50:00,85.552,85.555,85.54,85.553,36800000.0
2008-01-01 07:55:00,85.552,85.553,85.545,85.552,27200000.0
2008-01-01 08:00:00,85.552,85.555,85.535,85.55,40400000.0
2008-01-01 08:05:00,85.552,85.553,85.54,85.547,30400000.0
2008-01-01 08:10:00,85.535,85.553,85.535,85.545,41000000.0
2008-01-01 08:15:00,85.552,85.555,85.535,85.548,28800000.0
2008-01-01 08:20:00,85.552,85.555,85.538,85.545,44800000.0
2008-01-01 08:25:00,85.547,85.555,85.535,85.552,24000000.0
2008-01-01 08:30:00,85.55,85.555,85.545,85.553,39400000.0
2008-01-01 08:35:00,85.544,85.553,85.544,85.55,28800000.0
2008-01-01 08:40:00,85.553,85.553,85.545,85.547,42000000.0
2008-01-01 08:45:00,85.292,85.303,85.255,85.26,40400000.0
2008-01-01 08:50:00,85.26,85.315,85.252,85.309,37800000.0
2008-01-01 08:55:00,85.31,85.503,85.3,85.3,34000000.0
2008-01-01 09:00:00,85.311,85.315,85.3,85.312,40000000.0
2008-01-01 09:05:00,85.31,85.313,85.298,85.31,25000000.0
2008-01-01 09:10:00,85.313,85.313,85.297,85.313,36800000.0
2008-01-01 09:15:00,85.307,85.315,85.307,85.315,27200000.0
2008-01-01 09:20:00,85.309,85.315,85.302,85.31,46400000.0
2008-01-01 09:25:00,85.306,85.315,85.302,85.313,24000000.0
2008-01-01 09:30:00,85.313,85.315,85.295,85.312,38400000.0
2008-01-01 09:35:00,85.31,85.315,85.3,85.307,26600000.0
2008-01-01 09:40:00,85.313,85.315,85.295,85.305,36800000.0
2008-01-01 09:45:00,85.313,85.313,85.3,85.307,22400000.0
2008-01-01 09:50:00,85.313,85.313,85.3,85.313,37800000.0
2008-01-01 09:55:00,85.313,85.314,85.22,85.314,32400000.0
2008-01-01 10:00:00,85.312,85.315,85.167,85.263,49600000.0
2008-01-01 10:05:00,85.258,85.265,85.247,85.262,41000000.0
2008-01-01 10:10:00,85.263,85.313,85.253,85.311,41000000.0
2008-01-01 10:15:00,85.313,85.315,85.292,85.313,24000000.0
2008-01-01 10:20:00,85.315,85.315,85.303,85.31,41600000.0
2008-01-01 10:25:00,85.308,85.313,85.303,85.303,25600000.0
2008-01-01 10:30:00,85.295,85.313,85.295,85.31,41000000.0
2008-01-01 10:35:00,85.31,85.313,85.297,85.312,24000000.0
2008-01-01 10:40:00,85.309,85.315,85.3,85.313,40000000.0
2008-01-01 10:45:00,85.313,85.313,85.305,85.313,25600000.0
2008-01-01 10:50:00,85.313,85.313,85.3,85.312,45200000.0
2008-01-01 10:55:00,85.31,85.488,85.308,85.488,30400000.0
2008-01-01 11:00:00,85.312,85.315,85.305,85.31,43200000.0
2008-01-01 11:05:00,85.313,85.315,85.25,85.305,28800000.0
2008-01-01 11:10:00,85.31,85.315,85.3,85.313,41600000.0
2008-01-01 11:15:00,85.31,85.315,85.308,85.315,25600000.0
2008-01-01 11:20:00,85.31,85.315,85.3,85.31,38400000.0
2008-01-01 11:25:00,85.31,85.313,85.305,85.313,28800000.0
2008-01-01 11:30:00,85.31,85.315,85.305,85.305,45200000.0
2008-01-01 11:35:00,85.309,85.315,85.306,85.309,24000000.0
2008-01-01 11:40:00,85.305,85.313,85.297,85.31,40400000.0
2008-01-01 11:45:00,85.302,85.315,85.298,85.313,22400000.0
2008-01-01 11:50:00,85.308,85.314,85.305,85.312,38400000.0
2008-01-01 11:55:00,85.315,85.315,85.307,85.307,24000000.0
2008-01-01 12:00:00,85.312,85.315,85.3,85.313,43600000.0
2008-01-01 12:05:00,85.312,85.315,85.305,85.312,24000000.0
2008-01-01 12:10:00,85.31,85.315,85.302,85.31,34600000.0
2008-01-01 12:15:00,85.297,85.315,85.297,85.31,28800000.0
2008-01-01 12:20:00,85.313,85.315,85.301,85.313,43600000.0
2008-01-01 12:25:00,85.307,85.313,85.3,85.31,24000000.0
2008-01-01 12:30:00,85.307,85.315,85.305,85.312,43200000.0
2008-01-01 12:35:00,85.307,85.313,85.222,85.31,28800000.0
2008-01-01 12:40:00,85.31,85.315,85.293,85.312,48800000.0
2008-01-01 12:45:00,85.315,85.315,85.307,85.31,24400000.0
2008-01-01 12:50:00,85.313,85.315,85.303,85.307,37800000.0
2008-01-01 12:55:00,85.312,85.502,85.3,85.495,44800000.0
2008-01-01 13:00:00,85.307,85.315,85.303,85.31,36200000.0
2008-01-01 13:05:00,85.307,85.313,85.3,85.31,28200000.0
2008-01-01 13:10:00,85.293,85.315,85.293,85.298,41600000.0
2008-01-01 13:15:00,85.305,85.315,85.298,85.313,29200000.0
2008-01-01 13:20:00,85.304,85.315,85.3,85.313,41600000.0
2008-01-01 13:25:00,85.312,85.315,85.223,85.315,33600000.0
2008-01-01 13:30:00,85.313,85.315,85.305,85.308,37200000.0
2008-01-01 13:35:00,85.31,85.313,85.302,85.307,51200000.0
2008-01-01 13:40:00,85.31,85.313,85.303,85.306,84800000.0
2008-01-01 13:45:00,85.312,85.315,85.307,85.31,36800000.0
2008-01-01 13:50:00,85.313,85.315,85.298,85.311,50000000.0
2008-01-01 13:55:00,85.314,85.314,85.307,85.31,28800000.0
2008-01-01 14:00:00,85.31,85.314,85.31,85.313,74000000.0
2008-01-01 14:05:00,85.31,85.315,85.309,85.309,16000000.0
2008-01-01 14:10:00,85.31,85.313,85.305,85.312,73000000.0
2008-01-01 14:15:00,85.303,85.313,85.303,85.313,41600000.0
2008-01-01 14:20:00,85.31,85.313,85.303,85.31,62400000.0
2008-01-01 14:25:00,85.31,85.315,85.3,85.308,24000000.0
2008-01-01 14:30:00,85.308,85.313,85.305,85.31,95400000.0
2008-01-01 14:35:00,85.312,85.313,85.305,85.308,69200000.0
2008-01-01 14:40:00,85.304,85.315,85.297,85.308,38400000.0
2008-01-01 14:45:00,85.31,85.313,85.31,85.313,29800000.0
2008-01-01 14:50:00,85.313,85.315,85.309,85.315,54400000.0
2008-01-01 14:55:00,85.305,85.505,85.303,85.502,46400000.0
2008-01-01 15:00:00,85.313,85.315,85.303,85.315,66000000.0
2008-01-01 15:05:00,85.308,85.313,85.302,85.31,33600000.0
2008-01-01 15:10:00,85.305,85.313,85.305,85.308,83200000.0
2008-01-01 15:15:00,85.307,85.313,85.307,85.31,59200000.0
2008-01-01 15:20:00,85.31,85.313,85.302,85.31,63400000.0
2008-01-01 15:25:00,85.31,85.313,85.305,85.307,109800000.0
2008-01-01 15:30:00,85.223,85.315,85.217,85.307,168200000.0
2008-01-01 15:35:00,85.313,85.315,85.308,85.313,91200000.0
2008-01-01 15:40:00,85.313,85.315,85.307,85.31,105400000.0
2008-01-01 15:45:00,85.313,85.315,85.308,85.313,41600000.0
2008-01-01 15:50:00,85.312,85.315,85.307,85.313,75200000.0
2008-01-01 15:55:00,85.313,85.315,85.305,85.31,70400000.0
2008-01-01 16:00:00,85.31,85.315,85.307,85.313,118200000.0
2008-01-01 16:05:00,85.313,85.315,85.31,85.312,80000000.0
2008-01-01 16:10:00,85.313,85.315,85.308,85.31,147200000.0
2008-01-01 16:15:00,85.308,85.313,85.303,85.313,56000000.0
2008-01-01 16:20:00,85.31,85.313,85.302,85.307,70400000.0
2008-01-01 16:25:00,85.313,85.315,85.308,85.313,44800000.0
2008-01-01 16:30:00,85.312,85.315,85.302,85.31,91000000.0
2008-01-01 16:35:00,85.313,85.315,85.307,85.313,91600000.0
2008-01-01 16:40:00,85.31,85.315,85.302,85.313,121600000.0
2008-01-01 16:45:00,85.313,85.315,85.305,85.312,66400000.0
2008-01-01 16:50:00,85.313,85.315,85.305,85.315,132800000.0
2008-01-01 16:55:00,85.313,85.315,85.307,85.313,49600000.0
2008-01-01 17:00:00,85.325,85.483,85.325,85.383,125600000.0
2008-01-01 17:05:00,85.385,85.385,85.378,85.383,128000000.0
2008-01-01 17:10:00,85.385,85.385,85.375,85.383,73600000.0
2008-01-01 17:15:00,85.385,85.385,85.375,85.385,75600000.0
2008-01-01 17:20:00,85.38,85.385,85.37,85.38,48000000.0
2008-01-01 17:25:00,85.382,85.385,85.378,85.378,66600000.0
2008-01-01 17:30:00,85.375,85.385,85.375,85.377,17600000.0
2008-01-01 19:00:00,85.503,85.503,85.405,85.405,79400000.0
2008-01-01 19:05:00,85.412,85.413,85.402,85.41,78200000.0
2008-01-01 19:10:00,85.41,85.413,85.405,85.41,54800000.0
2008-01-01 19:15:00,85.413,85.413,85.395,85.41,44800000.0
2008-01-01 19:20:00,85.413,85.413,85.4,85.41,76800000.0
2008-01-01 19:25:00,85.41,85.427,85.36,85.416,67600000.0
2008-01-01 19:30:00,85.44,85.44,85.415,85.42,35600000.0
2008-01-01 19:35:00,85.198,85.406,85.134,85.134,57600000.0
2008-01-01 19:40:00,85.194,85.198,85.155,85.198,44200000.0
2008-01-01 19:45:00,85.231,85.245,85.225,85.24,43200000.0
2008-01-01 19:50:00,85.23,85.273,85.208,85.27,66600000.0
2008-01-01 19:55:00,85.259,85.261,85.24,85.254,64000000.0
2008-01-01 20:00:00,85.374,85.383,85.245,85.38,94000000.0
2008-01-01 20:05:00,85.267,85.273,85.26,85.27,49600000.0
2008-01-01 20:10:00,85.263,85.323,85.257,85.32,41600000.0
2008-01-01 20:15:00,85.34,85.343,85.305,85.313,36200000.0
2008-01-01 20:20:00,85.375,85.38,85.325,85.327,49600000.0
2008-01-01 20:25:00,85.31,85.31,85.292,85.303,26600000.0
2008-01-01 20:30:00,85.322,85.375,85.315,85.368,49600000.0
2008-01-01 20:35:00,85.34,85.362,85.33,85.358,28800000.0
2008-01-01 20:40:00,85.37,85.383,85.355,85.358,33600000.0
2008-01-01 20:45:00,85.32,85.353,85.315,85.353,32000000.0
2008-01-01 20:50:00,85.342,85.375,85.332,85.369,38400000.0
2008-01-01 20:55:00,85.39,85.433,85.378,85.422,41600000.0
2008-01-01 21:00:00,85.443,85.489,85.401,85.442,61200000.0
2008-01-01 21:05:00,85.47,85.473,85.436,85.437,27200000.0
2008-01-01 21:10:00,85.445,85.503,85.441,85.441,37800000.0
2008-01-01 21:15:00,85.452,85.505,85.442,85.45,64800000.0
2008-01-01 21:20:00,85.503,85.523,85.421,85.421,68800000.0
2008-01-01 21:25:00,85.435,85.533,85.435,85.444,52800000.0
2008-01-01 21:30:00,85.523,85.535,85.437,85.527,45200000.0
2008-01-01 21:35:00,85.53,85.533,85.44,85.44,24000000.0
2008-01-01 21:40:00,85.53,85.533,85.423,85.427,38200000.0
2008-01-01 21:45:00,85.4,85.42,85.395,85.42,50000000.0
2008-01-01 21:50:00,85.432,85.533,85.417,85.532,35200000.0
2008-01-01 21:55:00,85.522,85.523,85.515,85.52,20800000.0
2008-01-01 22:00:00,85.52,85.525,85.467,85.47,44800000.0
2008-01-01 22:05:00,85.46,85.483,85.46,85.483,28800000.0
2008-01-01 22:10:00,85.48,85.563,85.48,85.53,38800000.0
2008-01-01 22:15:00,85.52,85.525,85.517,85.523,22400000.0
2008-01-01 22:20:00,85.475,85.485,85.445,85.465,36800000.0
2008-01-01 22:25:00,85.488,85.493,85.482,85.482,22400000.0
2008-01-01 22:30:00,85.483,85.613,85.477,85.613,42400000.0
2008-01-01 22:35:00,85.615,85.623,85.605,85.623,35200000.0
2008-01-01 22:40:00,85.622,85.625,85.593,85.61,47400000.0
2008-01-01 22:45:00,85.612,85.623,85.605,85.62,22400000.0
2008-01-01 22:50:00,85.608,85.613,85.455,85.463,35200000.0
2008-01-01 22:55:00,85.468,85.53,85.465,85.525,32000000.0
2008-01-01 23:00:00,85.593,85.643,85.509,85.643,46400000.0
2008-01-01 23:05:00,85.635,85.638,85.633,85.633,28800000.0
2008-01-01 23:10:00,85.637,85.637,85.567,85.632,39400000.0
2008-01-01 23:15:00,85.61,85.615,85.585,85.593,29200000.0
2008-01-01 23:20:00,85.585,85.665,85.58,85.663,38400000.0
2008-01-01 23:25:00,85.66,85.665,85.648,85.653,25600000.0
2008-01-01 23:30:00,85.618,85.655,85.615,85.63,49600000.0
2008-01-01 23:35:00,85.67,85.673,85.6,85.612,23800000.0
2008-01-01 23:40:00,85.625,85.693,85.61,85.692,68800000.0
2008-01-01 23:45:00,85.598,85.605,85.595,85.6,25600000.0
2008-01-01 23:50:00,85.62,85.693,85.587,85.613,38400000.0
2008-01-01 23:55:00,85.593,85.603,85.505,85.603,22400000.0
2008-01-02 00:00:00,85.608,85.635,85.482,85.62,52800000.0
2008-01-02 00:05:00,85.592,85.674,85.562,85.562,60600000.0
2008-01-02 00:10:00,85.554,85.594,85.542,85.588,68600000.0
2008-01-02 00:15:00,85.585,85.622,85.579,85.591,73600000.0
2008-01-02 00:20:00,85.566,85.623,85.566,85.623,61800000.0
2008-01-02 00:25:00,85.572,85.668,85.564,85.668,75200000.0
2008-01-02 00:30:00,85.656,85.693,85.656,85.692,67200000.0
2008-01-02 00:35:00,85.685,85.702,85.679,85.692,62400000.0
2008-01-02 00:40:00,85.705,85.83,85.705,85.795,69800000.0
2008-01-02 00:45:00,85.78,85.844,85.755,85.817,67200000.0
2008-01-02 00:50:00,85.848,85.943,85.843,85.865,77800000.0
2008-01-02 00:55:00,85.852,85.87,85.818,85.826,77800000.0
2008-01-02 01:00:00,85.83,85.874,85.829,85.866,79800000.0
2008-01-02 01:05:00,85.839,85.86,85.776,85.858,68800000.0
2008-01-02 01:10:00,85.858,85.864,85.832,85.852,76800000.0
2008-01-02 01:15:00,85.855,85.95,85.855,85.948,80000000.0
2008-01-02 01:20:00,85.95,85.976,85.913,85.976,64400000.0
2008-01-02 01:25:00,86.001,86.04,85.992,86.03,69200000.0
2008-01-02 01:30:00,86.03,86.031,86.005,86.008,70400000.0
2008-01-02 01:35:00,85.973,86.026,85.965,86.009,66000000.0
2008-01-02 01:40:00,86.009,86.058,85.996,86.032,66000000.0
2008-01-02 01:45:00,86.038,86.045,85.989,86.023,67200000.0
2008-01-02 01:50:00,86.012,86.019,85.961,85.965,78200000.0
2008-01-02 01:55:00,85.947,85.947,85.873,85.891,73600000.0
2008-01-02 02:00:00,85.886,85.886,85.834,85.844,68200000.0
2008-01-02 02:05:00,85.814,85.853,85.781,85.808,74000000.0
2008-01-02 02:10:00,85.802,85.862,85.796,85.83,64400000.0
2008-01-02 02:15:00,85.829,85.857,85.819,85.857,60000000.0
2008-01-02 02:20:00,85.857,85.885,85.755,85.855,69200000.0
2008-01-02 02:25:00,85.841,85.9,85.838,85.892,66000000.0
2008-01-02 02:30:00,85.892,85.912,85.868,85.905,67000000.0
2008-01-02 02:35:00,85.905,85.905,85.831,85.833,65400000.0
2008-01-02 02:40:00,85.833,85.833,85.796,85.813,60800000.0
2008-01-02 02:45:00,85.809,85.834,85.713,85.815,64800000.0
2008-01-02 02:50:00,85.821,85.855,85.76,85.836,59200000.0
2008-01-02 02:55:00,85.851,85.851,85.755,85.756,60800000.0
2008-01-02 03:00:00,85.757,85.786,85.744,85.786,66600000.0
2008-01-02 03:05:00,85.793,85.801,85.747,85.756,68800000.0
2008-01-02 03:10:00,85.753,85.824,85.717,85.793,62400000.0
2008-01-02 03:15:00,85.795,85.806,85.77,85.798,65600000.0
2008-01-02 03:20:00,85.782,85.807,85.78,85.806,60600000.0
2008-01-02 03:25:00,85.803,85.812,85.753,85.765,70400000.0
2008-01-02 03:30:00,85.768,85.816,85.768,85.816,62400000.0
2008-01-02 03:35:00,85.829,85.831,85.747,85.804,73600000.0
2008-01-02 03:40:00,85.816,85.848,85.806,85.83,60800000.0
2008-01-02 03:45:00,85.841,85.843,85.801,85.843,63400000.0
2008-01-02 03:50:00,85.841,85.841,85.79,85.818,62400000.0
2008-01-02 03:55:00,85.832,85.863,85.804,85.846,61800000.0
2008-01-02 04:00:00,85.847,85.883,85.836,85.883,64000000.0
2008-01-02 04:05:00,85.865,85.908,85.798,85.846,62400000.0
2008-01-02 04:10:00,85.859,85.896,85.831,85.889,64000000.0
2008-01-02 04:15:00,85.897,85.921,85.884,85.902,64000000.0
2008-01-02 04:20:00,85.896,85.896,85.798,85.877,64000000.0
2008-01-02 04:25:00,85.9,85.9,85.849,85.85,65000000.0
2008-01-02 04:30:00,85.848,85.889,85.79,85.872,67200000.0
2008-01-02 04:35:00,85.874,85.892,85.86,85.886,64000000.0
2008-01-02 04:40:00,85.888,85.924,85.875,85.906,67200000.0
2008-01-02 04:45:00,85.922,85.93,85.878,85.895,69800000.0
2008-01-02 04:50:00,85.922,85.97,85.89,85.965,60800000.0
2008-01-02 04:55:00,85.99,86.075,85.92,86.024,62800000.0
2008-01-02 05:00:00,86.004,86.035,85.988,86.015,61800000.0
2008-01-02 05:05:00,86.026,86.037,85.955,85.955,62400000.0
2008-01-02 05:10:00,86.012,86.04,85.991,86.035,64400000.0
2008-01-02 05:15:00,86.04,86.074,86.009,86.044,64000000.0
2008-01-02 05:20:00,86.043,86.073,86.038,86.06,68800000.0
2008-01-02 05:25:00,86.064,86.064,86.011,86.029,62800000.0
2008-01-02 05:30:00,86.031,86.04,85.983,85.996,64000000.0
2008-01-02 05:35:00,86.029,86.039,86.005,86.005,56400000.0
2008-01-02 05:40:00,86.007,86.026,85.994,85.996,66000000.0
2008-01-02 05:45:00,85.972,85.99,85.922,85.979,65600000.0
2008-01-02 05:50:00,85.988,85.996,85.927,85.985,64000000.0
2008-01-02 05:55:00,85.923,86.027,85.921,86.011,59200000.0
2008-01-02 06:00:00,86.017,86.035,85.999,86.007,55800000.0
2008-01-02 06:05:00,86.007,86.018,85.911,85.999,67200000.0
2008-01-02 06:10:00,85.997,86.014,85.95,86.014,68800000.0
2008-01-02 06:15:00,86.001,86.032,85.984,86.007,76600000.0
2008-01-02 06:20:00,85.999,86.01,85.941,85.984,70400000.0
2008-01-02 06:25:00,85.988,86.006,85.978,85.984,55400000.0
2008-01-02 06:30:00,85.975,85.995,85.953,85.992,52800000.0
2008-01-02 06:35:00,85.989,86.0,85.921,85.921,56400000.0
2008-01-02 06:40:00,85.949,85.992,85.939,85.939,68800000.0
2008-01-02 06:45:00,85.976,85.988,85.921,85.95,65000000.0
2008-01-02 06:50:00,85.952,85.962,85.909,85.962,71200000.0
2008-01-02 06:55:00,85.973,85.981,85.936,85.958,59200000.0
2008-01-02 07:00:00,85.935,85.946,85.879,85.888,61800000.0
2008-01-02 07:05:00,85.91,85.936,85.864,85.876,59200000.0
2008-01-02 07:10:00,85.906,85.946,85.847,85.931,60800000.0
2008-01-02 07:15:00,85.928,85.934,85.893,85.934,68200000.0
2008-01-02 07:20:00,85.935,85.939,85.918,85.918,67200000.0
2008-01-02 07:25:00,85.918,85.926,85.884,85.89,76800000.0
2008-01-02 07:30:00,85.904,85.946,85.903,85.922,70400000.0
2008-01-02 07:35:00,85.921,85.926,85.843,85.849,62800000.0
2008-01-02 07:40:00,85.843,85.843,85.745,85.764,60800000.0
2008-01-02 07:45:00,85.757,85.757,85.684,85.69,68600000.0
2008-01-02 07:50:00,85.697,85.718,85.673,85.715,62400000.0
2008-01-02 07:55:00,85.731,85.779,85.714,85.742,64000000.0
2008-01-02 08:00:00,85.771,85.812,85.727,85.812,65000000.0
2008-01-02 08:05:00,85.811,85.834,85.744,85.834,68200000.0
2008-01-02 08:10:00,85.803,85.819,85.727,85.778,64000000.0
2008-01-02 08:15:00,85.79,85.833,85.78,85.81,71800000.0
2008-01-02 08:20:00,85.819,85.856,85.777,85.777,73400000.0
2008-01-02 08:25:00,85.782,85.81,85.767,85.783,64400000.0
2008-01-02 08:30:00,85.801,85.819,85.783,85.801,64400000.0
2008-01-02 08:35:00,85.79,85.804,85.768,85.777,73000000.0
2008-01-02 08:40:00,85.754,85.789,85.724,85.777,71800000.0
2008-01-02 08:45:00,85.77,85.806,85.77,85.795,68800000.0
2008-01-02 08:50:00,85.785,85.81,85.778,85.785,72000000.0
2008-01-02 08:55:00,85.79,85.84,85.777,85.838,65400000.0
2008-01-02 09:00:00,85.856,85.935,85.809,85.867,67200000.0
2008-01-02 09:05:00,85.872,85.918,85.85,85.894,67200000.0
2008-01-02 09:10:00,85.907,85.969,85.907,85.929,60200000.0
2008-01-02 09:15:00,85.962,86.021,85.959,85.993,62400000.0
2008-01-02 09:20:00,85.956,86.018,85.909,85.921,69000000.0
2008-01-02 09:25:00,85.937,86.026,85.937,85.995,59200000.0
2008-01-02 09:30:00,86.008,86.031,85.977,86.026,64000000.0
2008-01-02 09:35:00,86.016,86.065,85.971,85.993,69200000.0
2008-01-02 09:40:00,85.99,86.0,85.905,85.95,60800000.0
2008-01-02 09:45:00,85.958,86.017,85.927,86.016,59600000.0
2008-01-02 09:50:00,86.018,86.073,86.015,86.071,67200000.0
2008-01-02 09:55:00,86.075,86.125,86.004,86.125,78400000.0
2008-01-02 10:00:00,86.141,86.222,86.126,86.214,61200000.0
2008-01-02 10:05:00,86.218,86.333,86.218,86.332,67600000.0
2008-01-02 10:10:00,86.343,86.361,86.2,86.22,65600000.0
2008-01-02 10:15:00,86.228,86.265,86.222,86.25,59200000.0
2008-01-02 10:20:00,86.248,86.275,86.216,86.249,69800000.0
2008-01-02 10:25:00,86.247,86.261,86.214,86.228,60000000.0
2008-01-02 10:30:00,86.217,86.23,86.124,86.132,66800000.0
2008-01-02 10:35:00,86.13,86.136,86.015,86.025,57400000.0
2008-01-02 10:40:00,86.026,86.095,86.024,86.07,63200000.0
2008-01-02 10:45:00,86.051,86.118,86.024,86.118,62400000.0
2008-01-02 10:50:00,86.144,86.16,86.122,86.133,73600000.0
2008-01-02 10:55:00,86.138,86.208,86.11,86.16,68200000.0
2008-01-02 11:00:00,86.168,86.168,86.094,86.111,68600000.0
2008-01-02 11:05:00,86.109,86.111,86.029,86.096,81400000.0
2008-01-02 11:10:00,86.081,86.193,86.065,86.193,67200000.0
2008-01-02 11:15:00,86.205,86.319,86.19,86.319,65000000.0
2008-01-02 11:20:00,86.325,86.348,86.259,86.276,64000000.0
2008-01-02 11:25:00,86.254,86.254,86.144,86.144,72800000.0
2008-01-02 11:30:00,86.151,86.205,86.145,86.201,68200000.0
2008-01-02 11:35:00,86.205,86.211,86.102,86.105,58000000.0
2008-01-02 11:40:00,86.107,86.159,86.089,86.159,67600000.0
2008-01-02 11:45:00,86.159,86.208,86.109,86.189,66600000.0
2008-01-02 11:50:00,86.172,86.199,86.147,86.165,65600000.0
2008-01-02 11:55:00,86.205,86.272,86.159,86.252,64000000.0
2008-01-02 12:00:00,86.248,86.254,86.187,86.235,65600000.0
2008-01-02 12:05:00,86.221,86.26,86.215,86.26,66000000.0
2008-01-02 12:10:00,86.272,86.313,86.231,86.247,59200000.0
2008-01-02 12:15:00,86.255,86.284,86.192,86.271,72000000.0
2008-01-02 12:20:00,86.267,86.327,86.264,86.327,73600000.0
2008-01-02 12:25:00,86.332,86.398,86.322,86.398,62800000.0
2008-01-02 12:30:00,86.405,86.453,86.398,86.423,70400000.0
2008-01-02 12:35:00,86.389,86.455,86.342,86.439,67200000.0
2008-01-02 12:40:00,86.429,86.435,86.404,86.412,74000000.0
2008-01-02 12:45:00,86.42,86.45,86.42,86.445,68800000.0
2008-01-02 12:50:00,86.44,86.449,86.396,86.404,60800000.0
2008-01-02 12:55:00,86.417,86.434,86.404,86.414,71400000.0
2008-01-02 13:00:00,86.431,86.461,86.389,86.452,67200000.0
2008-01-02 13:05:00,86.443,86.449,86.397,86.43,67600000.0
2008-01-02 13:10:00,86.403,86.448,86.401,86.415,70200000.0
2008-01-02 13:15:00,86.43,86.438,86.335,86.371,70400000.0
2008-01-02 13:20:00,86.389,86.403,86.308,86.315,65600000.0
2008-01-02 13:25:00,86.303,86.303,86.164,86.257,74000000.0
2008-01-02 13:30:00,86.248,86.257,86.193,86.22,67200000.0
2008-01-02 13:35:00,86.223,86.283,86.209,86.266,116800000.0
2008-01-02 13:40:00,86.269,86.273,86.244,86.246,128000000.0
2008-01-02 13:45:00,86.254,86.272,86.226,86.258,88000000.0
2008-01-02 13:50:00,86.271,86.283,86.241,86.279,91200000.0
2008-01-02 13:55:00,86.272,86.287,86.132,86.134,104000000.0
2008-01-02 14:00:00,86.097,86.159,86.095,86.096,121200000.0
2008-01-02 14:05:00,86.109,86.151,86.085,86.119,150400000.0
2008-01-02 14:10:00,86.125,86.154,86.12,86.134,101200000.0
2008-01-02 14:15:00,86.138,86.261,86.138,86.261,96400000.0
2008-01-02 14:20:00,86.273,86.275,86.196,86.209,139200000.0
2008-01-02 14:25:00,86.207,86.21,86.176,86.183,91200000.0
2008-01-02 14:30:00,86.197,86.206,86.134,86.141,140200000.0
2008-01-02 14:35:00,86.15,86.15,86.092,86.106,106000000.0
2008-01-02 14:40:00,86.107,86.171,86.099,86.127,120400000.0
2008-01-02 14:45:00,86.126,86.138,86.098,86.125,90000000.0
2008-01-02 14:50:00,86.11,86.138,86.101,86.101,104000000.0
2008-01-02 14:55:00,86.101,86.133,86.097,86.101,75200000.0
2008-01-02 15:00:00,86.099,86.21,86.074,86.21,90600000.0
2008-01-02 15:05:00,86.247,86.391,86.247,86.369,85800000.0
2008-01-02 15:10:00,86.359,86.397,86.32,86.397,163600000.0
2008-01-02 15:15:00,86.39,86.395,86.346,86.352,119800000.0
2008-01-02 15:20:00,86.349,86.362,86.29,86.313,126800000.0
2008-01-02 15:25:00,86.318,86.335,85.86,86.322,252600000.0
2008-01-02 15:30:00,86.23,86.403,86.228,86.402,259600000.0
2008-01-02 15:35:00,86.402,86.405,86.356,86.38,192400000.0
2008-01-02 15:40:00,86.353,86.353,86.252,86.262,158000000.0
2008-01-02 15:45:00,86.268,86.284,86.256,86.274,99600000.0
2008-01-02 15:50:00,86.277,86.283,86.229,86.266,141800000.0
2008-01-02 15:55:00,86.306,86.331,86.264,86.33,144400000.0
2008-01-02 16:00:00,86.33,86.363,86.304,86.304,224600000.0
2008-01-02 16:05:00,86.296,86.315,86.256,86.29,206000000.0
2008-01-02 16:10:00,86.291,86.291,86.227,86.246,173200000.0
2008-01-02 16:15:00,86.252,86.253,86.183,86.186,175800000.0
2008-01-02 16:20:00,86.182,86.182,85.957,85.957,140200000.0
2008-01-02 16:25:00,85.954,85.968,85.895,85.895,123600000.0
2008-01-02 16:30:00,85.876,85.894,85.82,85.867,160800000.0
2008-01-02 16:35:00,85.878,85.878,85.764,85.795,219600000.0
2008-01-02 16:40:00,85.827,85.903,85.78,85.902,212600000.0
2008-01-02 16:45:00,85.89,85.901,85.81,85.82,229200000.0
2008-01-02 16:50:00,85.821,85.9,85.81,85.9,194400000.0
2008-01-02 16:55:00,85.888,85.902,85.799,85.821,146800000.0
2008-01-02 17:00:00,85.728,85.728,85.443,85.497,208400000.0
2008-01-02 17:05:00,85.505,85.513,85.365,85.372,277600000.0
2008-01-02 17:10:00,85.375,85.405,85.32,85.373,139800000.0
2008-01-02 17:15:00,85.379,85.383,85.344,85.356,156800000.0
2008-01-02 17:20:00,85.361,85.429,85.356,85.421,87400000.0
2008-01-02 17:25:00,85.423,85.467,85.415,85.46,158000000.0
2008-01-02 17:30:00,85.438,85.445,85.306,85.306,259200000.0
2008-01-02 17:35:00,85.23,85.23,84.951,85.047,144200000.0
2008-01-02 17:40:00,85.053,85.158,85.053,85.146,148200000.0
2008-01-02 17:45:00,85.135,85.135,84.994,84.995,232800000.0
2008-01-02 17:50:00,84.961,84.961,84.793,84.793,178000000.0
2008-01-02 17:55:00,84.757,84.757,84.513,84.677,202000000.0
2008-01-02 18:00:00,84.69,84.785,84.658,84.658,178400000.0
2008-01-02 18:05:00,84.638,84.689,84.638,84.654,173000000.0
2008-01-02 18:10:00,84.66,84.704,84.639,84.639,88400000.0
2008-01-02 18:15:00,84.654,84.724,84.653,84.72,206800000.0
2008-01-02 18:20:00,84.698,84.7,84.559,84.613,188800000.0
2008-01-02 18:25:00,84.621,84.725,84.621,84.718,136000000.0
2008-01-02 18:30:00,84.724,84.731,84.701,84.701,169000000.0
2008-01-02 18:35:00,84.701,84.719,84.686,84.699,274000000.0
2008-01-02 18:40:00,84.685,84.735,84.671,84.708,295200000.0
2008-01-02 18:45:00,84.715,84.715,84.669,84.671,93200000.0
2008-01-02 18:50:00,84.659,84.685,84.546,84.685,128000000.0
2008-01-02 18:55:00,84.709,84.741,84.7,84.735,121400000.0
2008-01-02 19:00:00,84.736,84.736,84.644,84.652,108800000.0
2008-01-02 19:05:00,84.641,84.641,84.569,84.605,149200000.0
2008-01-02 19:10:00,84.611,84.641,84.611,84.639,97000000.0
2008-01-02 19:15:00,84.628,84.632,84.341,84.341,86800000.0
2008-01-02 19:20:00,84.337,84.377,84.315,84.342,110800000.0
2008-01-02 19:25:00,84.363,84.407,84.358,84.398,91600000.0
2008-01-02 19:30:00,84.385,84.421,84.374,84.402,60800000.0
2008-01-02 19:35:00,84.406,84.466,84.395,84.46,68800000.0
2008-01-02 19:40:00,84.465,84.531,84.428,84.528,64000000.0
2008-01-02 19:45:00,84.543,84.544,84.47,84.47,91000000.0
2008-01-02 19:50:00,84.459,84.463,84.376,84.413,67000000.0
2008-01-02 19:55:00,84.411,84.412,84.361,84.388,64400000.0
2008-01-02 20:00:00,84.416,84.469,84.405,84.452,92800000.0
2008-01-02 20:05:00,84.434,84.458,84.419,84.435,91000000.0
2008-01-02 20:10:00,84.428,84.428,84.233,84.336,78800000.0
2008-01-02 20:15:00,84.322,84.396,84.314,84.314,99200000.0
2008-01-02 20:20:00,84.298,84.412,84.289,84.409,78400000.0
2008-01-02 20:25:00,84.396,84.408,84.373,84.396,64000000.0
2008-01-02 20:30:00,84.41,84.615,84.396,84.615,80400000.0
2008-01-02 20:35:00,84.607,84.631,84.585,84.614,62400000.0
2008-01-02 20:40:00,84.607,84.607,84.573,84.583,61800000.0
2008-01-02 20:45:00,84.589,84.703,84.588,84.649,64000000.0
2008-01-02 20:50:00,84.659,84.689,84.575,84.604,83200000.0
2008-01-02 20:55:00,84.604,84.648,84.581,84.648,64000000.0
2008-01-02 21:00:00,84.67,84.788,84.633,84.7,73000000.0
2008-01-02 21:05:00,84.648,84.681,84.508,84.681,69200000.0
2008-01-02 21:10:00,84.69,84.763,84.69,84.763,66600000.0
2008-01-02 21:15:00,84.768,84.833,84.763,84.82,67600000.0
2008-01-02 21:20:00,84.805,84.843,84.789,84.812,68200000.0
2008-01-02 21:25:00,84.831,84.847,84.818,84.82,102400000.0
2008-01-02 21:30:00,84.812,84.864,84.795,84.821,72400000.0
2008-01-02 21:35:00,84.823,84.823,84.636,84.716,67000000.0
2008-01-02 21:40:00,84.696,84.702,84.595,84.653,64000000.0
2008-01-02 21:45:00,84.649,84.649,84.58,84.593,89400000.0
2008-01-02 21:50:00,84.602,84.697,84.583,84.686,64000000.0
2008-01-02 21:55:00,84.689,84.732,84.667,84.689,64400000.0
2008-01-02 22:00:00,84.671,84.703,84.631,84.655,73600000.0
2008-01-02 22:05:00,84.676,84.676,84.611,84.635,68800000.0
2008-01-02 22:10:00,84.639,84.676,84.637,84.662,62800000.0
2008-01-02 22:15:00,84.655,84.68,84.651,84.68,59200000.0
2008-01-02 22:20:00,84.672,84.691,84.658,84.691,60800000.0
2008-01-02 22:25:00,84.687,84.694,84.656,84.661,67200000.0
2008-01-02 22:30:00,84.665,84.706,84.627,84.706,66000000.0
2008-01-02 22:35:00,84.713,84.82,84.713,84.798,86400000.0
2008-01-02 22:40:00,84.776,84.867,84.767,84.854,75600000.0
2008-01-02 22:45:00,84.85,84.85,84.762,84.774,68800000.0
2008-01-02 22:50:00,84.782,84.825,84.761,84.825,57600000.0
2008-01-02 22:55:00,84.821,84.853,84.81,84.829,80000000.0
2008-01-02 23:00:00,84.847,84.875,84.834,84.857,77200000.0
2008-01-02 23:05:00,84.859,84.94,84.859,84.938,92800000.0
2008-01-02 23:10:00,84.956,84.967,84.939,84.95,64000000.0
2008-01-02 23:15:00,84.941,84.975,84.939,84.949,70800000.0
2008-01-02 23:20:00,84.957,84.98,84.938,84.98,65000000.0
2008-01-02 23:25:00,84.966,84.966,84.872,84.934,68800000.0
2008-01-02 23:30:00,84.939,84.949,84.919,84.933,75200000.0
2008-01-02 23:35:00,84.932,84.952,84.907,84.922,63400000.0
2008-01-02 23:40:00,84.931,84.959,84.923,84.959,95400000.0
2008-01-02 23:45:00,84.961,84.964,84.935,84.945,64800000.0
2008-01-02 23:50:00,84.954,84.994,84.925,84.994,60200000.0
2008-01-02 23:55:00,84.987,85.002,84.91,84.952,59200000.0
2008-01-03 00:00:00,84.932,84.937,84.887,84.909,65000000.0
2008-01-03 00:05:00,84.907,84.927,84.896,84.918,48400000.0
2008-01-03 00:10:00,84.933,84.938,84.906,84.906,68200000.0
2008-01-03 00:15:00,84.924,84.965,84.906,84.906,86800000.0
2008-01-03 00:20:00,84.895,84.929,84.874,84.886,73600000.0
2008-01-03 00:25:00,84.904,84.967,84.894,84.962,86800000.0
2008-01-03 00:30:00,84.922,84.945,84.878,84.893,67200000.0
2008-01-03 00:35:00,84.904,84.907,84.877,84.897,62400000.0
2008-01-03 00:40:00,84.909,84.909,84.867,84.882,70400000.0
2008-01-03 00:45:00,84.886,84.89,84.811,84.812,67200000.0
2008-01-03 00:50:00,84.84,84.868,84.813,84.867,78400000.0
2008-01-03 00:55:00,84.853,84.893,84.853,84.858,78400000.0
2008-01-03 01:00:00,84.878,84.948,84.875,84.92,79800000.0
2008-01-03 01:05:00,84.932,84.943,84.86,84.934,68800000.0
2008-01-03 01:10:00,84.912,84.943,84.912,84.931,76200000.0
2008-01-03 01:15:00,84.933,84.941,84.909,84.926,80000000.0
2008-01-03 01:20:00,84.895,84.995,84.895,84.991,64400000.0
2008-01-03 01:25:00,85.011,85.011,84.952,84.996,68800000.0
2008-01-03 01:30:00,84.982,84.986,84.869,84.869,70400000.0
2008-01-03 01:35:00,84.854,84.872,84.813,84.863,67200000.0
2008-01-03 01:40:00,84.847,84.847,84.798,84.804,65600000.0
2008-01-03 01:45:00,84.823,84.827,84.653,84.655,66600000.0
2008-01-03 01:50:00,84.651,84.652,84.623,84.639,78400000.0
2008-01-03 01:55:00,84.654,84.665,84.621,84.621,73600000.0
2008-01-03 02:00:00,84.623,84.661,84.623,84.649,68800000.0
2008-01-03 02:05:00,84.645,84.645,84.603,84.616,72400000.0
2008-01-03 02:10:00,84.61,84.682,84.587,84.682,64000000.0
2008-01-03 02:15:00,84.683,84.702,84.669,84.702,59600000.0
2008-01-03 02:20:00,84.696,84.699,84.608,84.692,68200000.0
2008-01-03 02:25:00,84.685,84.697,84.669,84.684,65400000.0
2008-01-03 02:30:00,84.692,84.709,84.661,84.665,67200000.0
2008-01-03 02:35:00,84.657,84.674,84.625,84.664,65000000.0
2008-01-03 02:40:00,84.665,84.708,84.662,84.662,61600000.0
2008-01-03 02:45:00,84.656,84.713,84.617,84.696,64000000.0
2008-01-03 02:50:00,84.713,84.758,84.699,84.753,59200000.0
2008-01-03 02:55:00,84.758,84.763,84.719,84.726,61200000.0
2008-01-03 03:00:00,84.726,84.726,84.671,84.672,66600000.0
2008-01-03 03:05:00,84.662,84.662,84.605,84.605,68800000.0
2008-01-03 03:10:00,84.593,84.646,84.568,84.568,62200000.0
2008-01-03 03:15:00,84.585,84.599,84.549,84.562,65000000.0
2008-01-03 03:20:00,84.574,84.628,84.571,84.622,60200000.0
2008-01-03 03:25:00,84.622,84.623,84.572,84.614,69800000.0
2008-01-03 03:30:00,84.623,84.64,84.605,84.621,62400000.0
2008-01-03 03:35:00,84.627,84.717,84.622,84.704,74000000.0
2008-01-03 03:40:00,84.715,84.753,84.693,84.749,60800000.0
2008-01-03 03:45:00,84.755,84.755,84.709,84.718,63400000.0
2008-01-03 03:50:00,84.726,84.732,84.658,84.658,62800000.0
2008-01-03 03:55:00,84.669,84.687,84.652,84.662,62800000.0
2008-01-03 04:00:00,84.662,84.688,84.642,84.66,63800000.0
2008-01-03 04:05:00,84.658,84.701,84.596,84.683,61800000.0
2008-01-03 04:10:00,84.672,84.682,84.649,84.67,64000000.0
2008-01-03 04:15:00,84.683,84.739,84.683,84.734,64000000.0
2008-01-03 04:20:00,84.732,84.774,84.647,84.774,63400000.0
2008-01-03 04:25:00,84.78,84.835,84.774,84.827,60800000.0
2008-01-03 04:30:00,84.82,84.891,84.789,84.869,68000000.0
2008-01-03 04:35:00,84.859,84.905,84.829,84.864,64000000.0
2008-01-03 04:40:00,84.866,84.94,84.866,84.934,66600000.0
2008-01-03 04:45:00,84.935,84.96,84.917,84.917,69800000.0
2008-01-03 04:50:00,84.9,84.9,84.845,84.868,60800000.0
2008-01-03 04:55:00,84.87,84.87,84.845,84.85,62400000.0
2008-01-03 05:00:00,84.853,84.88,84.834,84.88,62400000.0
2008-01-03 05:05:00,84.881,84.905,84.861,84.877,61800000.0
2008-01-03 05:10:00,84.903,84.91,84.88,84.892,64000000.0
2008-01-03 05:15:00,84.901,84.95,84.882,84.926,63400000.0
2008-01-03 05:20:00,84.926,84.927,84.891,84.892,68800000.0
2008-01-03 05:25:00,84.888,84.894,84.796,84.858,62200000.0
2008-01-03 05:30:00,84.839,84.86,84.816,84.843,61800000.0
2008-01-03 05:35:00,84.832,84.876,84.832,84.855,58000000.0
2008-01-03 05:40:00,84.867,84.887,84.859,84.887,66000000.0
2008-01-03 05:45:00,84.892,84.898,84.856,84.886,66000000.0
2008-01-03 05:50:00,84.867,84.927,84.867,84.927,64000000.0
2008-01-03 05:55:00,84.878,84.955,84.836,84.939,59600000.0
2008-01-03 06:00:00,84.95,84.951,84.901,84.917,56000000.0
2008-01-03 06:05:00,84.916,84.929,84.808,84.912,67000000.0
2008-01-03 06:10:00,84.91,84.936,84.88,84.936,68800000.0
2008-01-03 06:15:00,84.927,84.97,84.921,84.97,76800000.0
2008-01-03 06:20:00,84.97,84.974,84.901,84.901,70400000.0
2008-01-03 06:25:00,84.904,84.929,84.889,84.929,56000000.0
2008-01-03 06:30:00,84.927,84.943,84.895,84.933,65600000.0
2008-01-03 06:35:00,84.927,84.967,84.902,84.954,55400000.0
2008-01-03 06:40:00,84.962,84.997,84.95,84.969,69600000.0
2008-01-03 06:45:00,84.961,84.974,84.947,84.956,66000000.0
2008-01-03 06:50:00,84.944,85.001,84.94,84.996,70600000.0
2008-01-03 06:55:00,84.991,84.991,84.943,84.971,59200000.0
2008-01-03 07:00:00,84.969,84.985,84.966,84.984,62800000.0
2008-01-03 07:05:00,84.983,84.983,84.917,84.944,58000000.0
2008-01-03 07:10:00,84.946,84.946,84.836,84.935,60200000.0
2008-01-03 07:15:00,84.918,84.986,84.918,84.982,68800000.0
2008-01-03 07:20:00,84.978,85.008,84.964,84.983,66600000.0
2008-01-03 07:25:00,84.99,84.992,84.965,84.971,76200000.0
2008-01-03 07:30:00,84.97,85.002,84.94,84.991,70200000.0
2008-01-03 07:35:00,84.99,85.013,84.971,84.971,61800000.0
2008-01-03 07:40:00,84.983,84.983,84.952,84.963,60800000.0
2008-01-03 07:45:00,84.961,84.963,84.941,84.953,68600000.0
2008-01-03 07:50:00,84.953,84.953,84.92,84.95,62400000.0
2008-01-03 07:55:00,84.934,84.934,84.854,84.913,64000000.0
2008-01-03 08:00:00,84.923,84.939,84.86,84.93,67200000.0
2008-01-03 08:05:00,84.936,84.94,84.916,84.919,67600000.0
2008-01-03 08:10:00,84.891,84.912,84.866,84.884,64000000.0
2008-01-03 08:15:00,84.888,84.904,84.859,84.892,71400000.0
2008-01-03 08:20:00,84.899,84.901,84.814,84.819,72400000.0
2008-01-03 08:25:00,84.82,84.828,84.798,84.818,64400000.0
2008-01-03 08:30:00,84.814,84.884,84.799,84.884,64000000.0
2008-01-03 08:35:00,84.88,84.88,84.826,84.849,73000000.0
2008-01-03 08:40:00,84.857,84.883,84.833,84.872,72400000.0
2008-01-03 08:45:00,84.864,84.908,84.858,84.87,68400000.0
2008-01-03 08:50:00,84.867,84.883,84.84,84.84,72400000.0
2008-01-03 08:55:00,84.837,84.893,84.816,84.862,62400000.0
2008-01-03 09:00:00,84.863,84.886,84.85,84.86,67200000.0
2008-01-03 09:05:00,84.859,84.97,84.859,84.966,66600000.0
2008-01-03 09:10:00,84.966,84.966,84.888,84.891,60800000.0
2008-01-03 09:15:00,84.892,84.953,84.888,84.946,62400000.0
2008-01-03 09:20:00,84.939,84.959,84.897,84.913,69800000.0
2008-01-03 09:25:00,84.91,84.921,84.88,84.88,58600000.0
2008-01-03 09:30:00,84.877,84.877,84.788,84.794,64400000.0
2008-01-03 09:35:00,84.794,84.829,84.738,84.823,68200000.0
2008-01-03 09:40:00,84.816,84.91,84.816,84.871,61200000.0
2008-01-03 09:45:00,84.892,84.907,84.853,84.865,59600000.0
2008-01-03 09:50:00,84.871,84.903,84.867,84.898,67200000.0
2008-01-03 09:55:00,84.897,84.945,84.846,84.939,78800000.0
2008-01-03 10:00:00,84.938,84.951,84.84,84.951,62800000.0
2008-01-03 10:05:00,84.951,84.951,84.888,84.915,66000000.0
2008-01-03 10:10:00,84.93,84.944,84.89,84.901,65600000.0
2008-01-03 10:15:00,84.9,84.923,84.885,84.908,60000000.0
2008-01-03 10:20:00,84.902,84.906,84.847,84.847,68800000.0
2008-01-03 10:25:00,84.82,84.898,84.793,84.866,59200000.0
2008-01-03 10:30:00,84.854,84.895,84.854,84.895,65000000.0
2008-01-03 10:35:00,84.898,84.915,84.813,84.865,57000000.0
2008-01-03 10:40:00,84.845,84.884,84.845,84.851,64000000.0
2008-01-03 10:45:00,84.834,84.853,84.786,84.819,62800000.0
2008-01-03 10:50:00,84.816,84.825,84.766,84.782,73600000.0
2008-01-03 10:55:00,84.771,84.877,84.756,84.85,69200000.0
2008-01-03 11:00:00,84.862,84.873,84.828,84.833,68800000.0
2008-01-03 11:05:00,84.813,84.841,84.756,84.794,81600000.0
2008-01-03 11:10:00,84.766,84.766,84.711,84.72,67200000.0
2008-01-03 11:15:00,84.709,84.747,84.696,84.711,65000000.0
2008-01-03 11:20:00,84.712,84.732,84.656,84.677,64400000.0
2008-01-03 11:25:00,84.688,84.733,84.676,84.676,71400000.0
2008-01-03 11:30:00,84.69,84.76,84.681,84.756,69600000.0
2008-01-03 11:35:00,84.755,84.763,84.725,84.757,57600000.0
2008-01-03 11:40:00,84.751,84.762,84.685,84.685,67200000.0
2008-01-03 11:45:00,84.676,84.682,84.525,84.525,66600000.0
2008-01-03 11:50:00,84.54,84.558,84.44,84.445,65400000.0
2008-01-03 11:55:00,84.454,84.538,84.401,84.529,63800000.0
2008-01-03 12:00:00,84.533,84.592,84.506,84.581,66000000.0
2008-01-03 12:05:00,84.602,84.615,84.53,84.53,66600000.0
2008-01-03 12:10:00,84.531,84.568,84.492,84.498,59000000.0
2008-01-03 12:15:00,84.488,84.554,84.458,84.554,72000000.0
2008-01-03 12:20:00,84.515,84.515,84.332,84.343,72400000.0
2008-01-03 12:25:00,84.343,84.343,84.15,84.152,64000000.0
2008-01-03 12:30:00,84.113,84.181,84.095,84.17,70400000.0
2008-01-03 12:35:00,84.172,84.214,83.983,84.039,67200000.0
2008-01-03 12:40:00,84.04,84.079,83.924,83.929,72400000.0
2008-01-03 12:45:00,83.937,83.98,83.911,83.98,69200000.0
2008-01-03 12:50:00,84.007,84.035,83.991,83.992,60800000.0
2008-01-03 12:55:00,83.986,84.008,83.922,83.922,72000000.0
2008-01-03 13:00:00,83.903,83.903,83.763,83.777,67200000.0
2008-01-03 13:05:00,83.772,83.779,83.711,83.746,68800000.0
2008-01-03 13:10:00,83.752,83.847,83.752,83.77,70400000.0
2008-01-03 13:15:00,83.777,83.794,83.73,83.787,70400000.0
2008-01-03 13:20:00,83.776,83.823,83.761,83.783,66000000.0
2008-01-03 13:25:00,83.756,83.814,83.671,83.753,75200000.0
2008-01-03 13:30:00,83.772,83.871,83.76,83.871,67200000.0
2008-01-03 13:35:00,83.909,83.934,83.848,83.867,117600000.0
2008-01-03 13:40:00,83.873,83.881,83.836,83.846,128000000.0
2008-01-03 13:45:00,83.844,83.867,83.813,83.865,87800000.0
2008-01-03 13:50:00,83.866,83.878,83.814,83.847,91200000.0
2008-01-03 13:55:00,83.847,83.847,83.767,83.787,104400000.0
2008-01-03 14:00:00,83.816,83.891,83.768,83.861,119800000.0
2008-01-03 14:05:00,83.855,83.909,83.855,83.89,149600000.0
2008-01-03 14:10:00,83.89,83.929,83.888,83.928,102400000.0
2008-01-03 14:15:00,83.937,84.019,83.935,84.004,96200000.0
2008-01-03 14:20:00,84.014,84.093,84.0,84.073,139000000.0
2008-01-03 14:25:00,84.065,84.089,84.059,84.085,92000000.0
2008-01-03 14:30:00,84.088,84.104,83.979,83.987,140200000.0
2008-01-03 14:35:00,83.987,83.988,83.917,83.957,107600000.0
2008-01-03 14:40:00,83.951,83.958,83.853,83.885,119400000.0
2008-01-03 14:45:00,83.887,84.001,83.886,84.001,89600000.0
2008-01-03 14:50:00,84.011,84.224,84.008,84.164,104000000.0
2008-01-03 14:55:00,84.152,84.159,84.097,84.148,74600000.0
2008-01-03 15:00:00,84.145,84.204,84.115,84.204,91200000.0
2008-01-03 15:05:00,84.197,84.257,84.156,84.257,86400000.0
2008-01-03 15:10:00,84.271,84.284,84.214,84.214,159800000.0
2008-01-03 15:15:00,84.208,84.602,84.208,84.602,119800000.0
2008-01-03 15:20:00,84.618,84.724,84.599,84.712,126800000.0
2008-01-03 15:25:00,84.704,84.724,84.514,84.599,211600000.0
2008-01-03 15:30:00,84.498,84.845,84.479,84.789,258400000.0
2008-01-03 15:35:00,84.781,84.794,84.741,84.773,192600000.0
2008-01-03 15:40:00,84.757,84.769,84.714,84.722,157800000.0
2008-01-03 15:45:00,84.723,84.729,84.664,84.685,98000000.0
2008-01-03 15:50:00,84.691,84.712,84.648,84.656,143200000.0
2008-01-03 15:55:00,84.646,84.701,84.641,84.687,144000000.0
2008-01-03 16:00:00,84.701,84.759,84.689,84.746,224600000.0
2008-01-03 16:05:00,84.752,84.765,84.718,84.718,204200000.0
2008-01-03 16:10:00,84.739,84.764,84.718,84.764,173200000.0
2008-01-03 16:15:00,84.765,84.848,84.763,84.829,176000000.0
2008-01-03 16:20:00,84.835,84.929,84.835,84.899,140000000.0
2008-01-03 16:25:00,84.894,84.948,84.876,84.948,124800000.0
2008-01-03 16:30:00,84.993,85.039,84.969,85.039,160000000.0
2008-01-03 16:35:00,85.062,85.241,85.062,85.241,220600000.0
2008-01-03 16:40:00,85.241,85.241,85.128,85.128,213000000.0
2008-01-03 16:45:00,85.112,85.143,85.073,85.075,229800000.0
2008-01-03 16:50:00,85.073,85.151,85.073,85.109,194800000.0
2008-01-03 16:55:00,85.1,85.146,85.088,85.088,146800000.0
2008-01-03 17:00:00,85.102,85.219,85.102,85.212,209000000.0
2008-01-03 17:05:00,85.22,85.37,85.197,85.37,276400000.0
2008-01-03 17:10:00,85.378,85.383,85.305,85.305,140800000.0
2008-01-03 17:15:00,85.302,85.317,85.247,85.269,156000000.0
2008-01-03 17:20:00,85.26,85.265,85.183,85.208,88000000.0
2008-01-03 17:25:00,85.204,85.262,85.165,85.239,158400000.0
2008-01-03 17:30:00,85.244,85.344,85.23,85.332,260000000.0
2008-01-03 17:35:00,85.334,85.34,85.257,85.268,144000000.0
2008-01-03 17:40:00,85.273,85.29,85.137,85.137,147600000.0
2008-01-03 17:45:00,85.119,85.153,85.093,85.094,233600000.0
2008-01-03 17:50:00,85.067,85.09,84.957,84.974,177000000.0
2008-01-03 17:55:00,84.952,84.979,84.881,84.921,201000000.0
2008-01-03 18:00:00,84.926,84.999,84.926,84.999,176800000.0
2008-01-03 18:05:00,85.002,85.016,84.912,84.927,172200000.0
2008-01-03 18:10:00,84.943,84.975,84.866,84.866,88400000.0
2008-01-03 18:15:00,84.865,84.866,84.741,84.773,206800000.0
2008-01-03 18:20:00,84.781,84.855,84.781,84.782,188200000.0
2008-01-03 18:25:00,84.779,84.871,84.769,84.835,136000000.0
2008-01-03 18:30:00,84.851,84.894,84.821,84.871,168400000.0
2008-01-03 18:35:00,84.857,84.927,84.841,84.927,275800000.0
2008-01-03 18:40:00,84.926,84.936,84.905,84.907,296400000.0
2008-01-03 18:45:00,84.902,84.914,84.878,84.89,92200000.0
2008-01-03 18:50:00,84.881,84.954,84.85,84.952,128000000.0
2008-01-03 18:55:00,84.955,84.998,84.886,84.886,121000000.0
2008-01-03 19:00:00,84.871,84.88,84.792,84.792,108800000.0
2008-01-03 19:05:00,84.784,84.811,84.749,84.794,148200000.0
2008-01-03 19:10:00,84.804,84.809,84.726,84.774,97400000.0
2008-01-03 19:15:00,84.762,84.79,84.734,84.785,86400000.0
2008-01-03 19:20:00,84.799,84.827,84.779,84.806,111200000.0
2008-01-03 19:25:00,84.802,84.822,84.795,84.818,93200000.0
2008-01-03 19:30:00,84.824,84.843,84.803,84.828,60200000.0
2008-01-03 19:35:00,84.825,84.887,84.822,84.868,68200000.0
2008-01-03 19:40:00,84.85,84.864,84.776,84.782,63400000.0
2008-01-03 19:45:00,84.794,84.857,84.773,84.799,91200000.0
2008-01-03 19:50:00,84.8,84.831,84.754,84.812,67600000.0
2008-01-03 19:55:00,84.808,84.831,84.797,84.821,64800000.0
2008-01-03 20:00:00,84.831,84.841,84.801,84.806,91600000.0
2008-01-03 20:05:00,84.796,84.796,84.726,84.726,91200000.0
2008-01-03 20:10:00,84.739,84.763,84.695,84.722,78800000.0
2008-01-03 20:15:00,84.724,84.735,84.683,84.69,99200000.0
2008-01-03 20:20:00,84.685,84.688,84.544,84.544,78400000.0
2008-01-03 20:25:00,84.545,84.653,84.545,84.648,63400000.0
2008-01-03 20:30:00,84.663,84.67,84.639,84.658,70800000.0
2008-01-03 20:35:00,84.664,84.671,84.621,84.633,62400000.0
2008-01-03 20:40:00,84.629,84.648,84.628,84.633,61800000.0
2008-01-03 20:45:00,84.638,84.66,84.597,84.602,63400000.0
2008-01-03 20:50:00,84.618,84.626,84.58,84.615,83200000.0
2008-01-03 20:55:00,84.59,84.615,84.57,84.589,64000000.0
2008-01-03 21:00:00,84.597,84.611,84.583,84.605,74000000.0
2008-01-03 21:05:00,84.591,84.604,84.532,84.538,68800000.0
2008-01-03 21:10:00,84.527,84.54,84.441,84.476,66600000.0
2008-01-03 21:15:00,84.498,84.498,84.426,84.455,64400000.0
2008-01-03 21:20:00,84.443,84.508,84.442,84.442,68800000.0
2008-01-03 21:25:00,84.488,84.503,84.475,84.476,102400000.0
2008-01-03 21:30:00,84.48,84.494,84.456,84.456,72400000.0
2008-01-03 21:35:00,84.462,84.538,84.399,84.476,67600000.0
2008-01-03 21:40:00,84.484,84.493,84.399,84.421,64000000.0
2008-01-03 21:45:00,84.422,84.434,84.393,84.412,88400000.0
2008-01-03 21:50:00,84.418,84.418,84.242,84.25,64400000.0
2008-01-03 21:55:00,84.23,84.3,84.228,84.272,68000000.0
2008-01-03 22:00:00,84.266,84.271,84.221,84.223,73000000.0
2008-01-03 22:05:00,84.218,84.247,84.184,84.247,68800000.0
2008-01-03 22:10:00,84.249,84.299,84.222,84.224,61800000.0
2008-01-03 22:15:00,84.227,84.246,84.143,84.152,59200000.0
2008-01-03 22:20:00,84.13,84.13,84.005,84.005,60800000.0
2008-01-03 22:25:00,84.002,84.108,84.002,84.019,67000000.0
2008-01-03 22:30:00,84.03,84.055,84.016,84.03,65600000.0
2008-01-03 22:35:00,84.023,84.113,84.023,84.113,85800000.0
2008-01-03 22:40:00,84.111,84.142,84.107,84.138,75000000.0
2008-01-03 22:45:00,84.135,84.202,84.135,84.182,68800000.0
2008-01-03 22:50:00,84.188,84.197,84.12,84.133,57600000.0
2008-01-03 22:55:00,84.121,84.133,84.108,84.13,79200000.0
2008-01-03 23:00:00,84.139,84.139,84.113,84.138,76800000.0
2008-01-03 23:05:00,84.122,84.178,84.122,84.165,92600000.0
2008-01-03 23:10:00,84.174,84.247,84.174,84.242,64000000.0
2008-01-03 23:15:00,84.248,84.25,84.196,84.196,70200000.0
2008-01-03 23:20:00,84.206,84.222,84.169,84.174,64400000.0
2008-01-03 23:25:00,84.182,84.185,84.114,84.182,69200000.0
2008-01-03 23:30:00,84.173,84.173,84.129,84.145,75200000.0
2008-01-03 23:35:00,84.126,84.168,84.112,84.146,64400000.0
2008-01-03 23:40:00,84.134,84.139,84.098,84.139,96400000.0
2008-01-03 23:45:00,84.147,84.207,84.141,84.176,65600000.0
2008-01-03 23:50:00,84.193,84.2,84.154,84.177,60800000.0
2008-01-03 23:55:00,84.173,84.189,84.078,84.186,59200000.0
2008-01-04 00:00:00,84.173,84.176,84.116,84.139,66400000.0
2008-01-04 00:05:00,84.134,84.214,84.121,84.208,60800000.0
2008-01-04 00:10:00,84.211,84.229,84.179,84.186,68800000.0
2008-01-04 00:15:00,84.185,84.25,84.181,84.25,86400000.0
2008-01-04 00:20:00,84.263,84.27,84.247,84.268,73600000.0
2008-01-04 00:25:00,84.257,84.279,84.216,84.235,88000000.0
2008-01-04 00:30:00,84.221,84.283,84.216,84.26,67000000.0
2008-01-04 00:35:00,84.259,84.31,84.25,84.308,69200000.0
2008-01-04 00:40:00,84.314,84.336,84.31,84.324,69200000.0
2008-01-04 00:45:00,84.309,84.346,84.29,84.305,66600000.0
2008-01-04 00:50:00,84.318,84.343,84.29,84.296,77800000.0
2008-01-04 00:55:00,84.278,84.295,84.254,84.292,78400000.0
2008-01-04 01:00:00,84.302,84.378,84.301,84.371,80000000.0
2008-01-04 01:05:00,84.396,84.471,84.396,84.446,69200000.0
2008-01-04 01:10:00,84.445,84.466,84.421,84.452,77200000.0
2008-01-04 01:15:00,84.434,84.458,84.423,84.441,80400000.0
2008-01-04 01:20:00,84.429,84.443,84.401,84.432,64400000.0
2008-01-04 01:25:00,84.436,84.464,84.408,84.458,68800000.0
2008-01-04 01:30:00,84.458,84.502,84.452,84.502,69800000.0
2008-01-04 01:35:00,84.503,84.503,84.36,84.49,72000000.0
2008-01-04 01:40:00,84.504,84.553,84.497,84.519,64400000.0
2008-01-04 01:45:00,84.521,84.524,84.466,84.476,67200000.0
2008-01-04 01:50:00,84.482,84.496,84.466,84.492,77800000.0
2008-01-04 01:55:00,84.507,84.581,84.503,84.581,73000000.0
2008-01-04 02:00:00,84.59,84.704,84.59,84.691,68800000.0
2008-01-04 02:05:00,84.696,84.711,84.52,84.521,73000000.0
2008-01-04 02:10:00,84.515,84.526,84.384,84.42,63800000.0
2008-01-04 02:15:00,84.437,84.439,84.189,84.2,59600000.0
2008-01-04 02:20:00,84.193,84.306,84.1,84.218,69200000.0
2008-01-04 02:25:00,84.22,84.361,84.22,84.361,65600000.0
2008-01-04 02:30:00,84.378,84.426,84.369,84.426,67200000.0
2008-01-04 02:35:00,84.469,84.475,84.343,84.349,65000000.0
2008-01-04 02:40:00,84.317,84.317,84.194,84.242,60800000.0
2008-01-04 02:45:00,84.241,84.247,84.094,84.226,64400000.0
2008-01-04 02:50:00,84.223,84.227,84.094,84.094,59200000.0
2008-01-04 02:55:00,84.095,84.192,84.095,84.192,60800000.0
2008-01-04 03:00:00,84.187,84.188,84.002,84.054,66600000.0
2008-01-04 03:05:00,84.057,84.11,84.049,84.11,69200000.0
2008-01-04 03:10:00,84.096,84.096,83.947,83.954,62400000.0
2008-01-04 03:15:00,83.96,83.964,83.889,83.936,66000000.0
2008-01-04 03:20:00,83.947,83.981,83.934,83.981,60600000.0
2008-01-04 03:25:00,83.995,84.003,83.948,83.954,70400000.0
2008-01-04 03:30:00,83.96,83.962,83.915,83.936,62200000.0
2008-01-04 03:35:00,83.938,83.976,83.899,83.961,73000000.0
2008-01-04 03:40:00,83.958,83.969,83.938,83.958,61200000.0
2008-01-04 03:45:00,83.961,83.964,83.828,83.834,64000000.0
2008-01-04 03:50:00,83.837,83.861,83.648,83.677,62400000.0
2008-01-04 03:55:00,83.671,83.757,83.619,83.757,61600000.0
2008-01-04 04:00:00,83.773,83.803,83.717,83.803,63400000.0
2008-01-04 04:05:00,83.804,83.87,83.769,83.83,61800000.0
2008-01-04 04:10:00,83.823,83.828,83.738,83.758,64000000.0
2008-01-04 04:15:00,83.775,83.809,83.75,83.798,63400000.0
2008-01-04 04:20:00,83.801,83.838,83.71,83.838,63400000.0
2008-01-04 04:25:00,83.826,83.838,83.808,83.835,59200000.0
2008-01-04 04:30:00,83.83,83.908,83.803,83.886,67200000.0
2008-01-04 04:35:00,83.855,83.878,83.84,83.867,64000000.0
2008-01-04 04:40:00,83.865,83.889,83.775,83.781,66600000.0
2008-01-04 04:45:00,83.809,83.886,83.809,83.877,70400000.0
2008-01-04 04:50:00,83.902,83.939,83.887,83.939,65600000.0
2008-01-04 04:55:00,83.941,83.978,83.928,83.964,62200000.0
2008-01-04 05:00:00,83.983,84.039,83.982,84.028,62400000.0
2008-01-04 05:05:00,84.023,84.023,83.886,83.906,62400000.0
2008-01-04 05:10:00,83.912,83.94,83.881,83.94,63400000.0
2008-01-04 05:15:00,83.952,83.976,83.924,83.962,64400000.0
2008-01-04 05:20:00,83.98,83.98,83.934,83.934,68800000.0
2008-01-04 05:25:00,83.954,84.005,83.94,83.985,63200000.0
2008-01-04 05:30:00,84.001,84.001,83.941,83.958,59000000.0
2008-01-04 05:35:00,83.961,83.973,83.937,83.967,57600000.0
2008-01-04 05:40:00,83.984,84.032,83.975,84.003,66000000.0
2008-01-04 05:45:00,84.003,84.006,83.984,83.984,65600000.0
2008-01-04 05:50:00,83.987,83.995,83.956,83.963,63400000.0
2008-01-04 05:55:00,83.891,83.99,83.87,83.989,59200000.0
2008-01-04 06:00:00,84.008,84.01,83.984,83.993,56000000.0
2008-01-04 06:05:00,83.993,84.013,83.916,83.964,67200000.0
2008-01-04 06:10:00,83.965,83.972,83.933,83.953,68800000.0
2008-01-04 06:15:00,83.947,83.992,83.933,83.992,77600000.0
2008-01-04 06:20:00,83.989,84.015,83.986,84.005,70400000.0
2008-01-04 06:25:00,84.02,84.045,84.002,84.035,56000000.0
2008-01-04 06:30:00,84.03,84.065,84.03,84.05,65600000.0
2008-01-04 06:35:00,84.047,84.084,84.046,84.061,55400000.0
2008-01-04 06:40:00,84.064,84.139,84.064,84.128,69200000.0
2008-01-04 06:45:00,84.128,84.185,84.114,84.176,66000000.0
2008-01-04 06:50:00,84.171,84.251,84.157,84.24,70400000.0
2008-01-04 06:55:00,84.234,84.313,84.197,84.313,59200000.0
2008-01-04 07:00:00,84.334,84.369,84.33,84.353,62200000.0
2008-01-04 07:05:00,84.337,84.413,84.317,84.411,59200000.0
2008-01-04 07:10:00,84.406,84.434,84.356,84.376,60800000.0
2008-01-04 07:15:00,84.364,84.364,84.296,84.308,68000000.0
2008-01-04 07:20:00,84.306,84.33,84.292,84.31,67200000.0
2008-01-04 07:25:00,84.302,84.326,84.291,84.305,76800000.0
2008-01-04 07:30:00,84.311,84.424,84.311,84.419,70400000.0
2008-01-04 07:35:00,84.426,84.457,84.394,84.45,62800000.0
2008-01-04 07:40:00,84.434,84.464,84.393,84.413,60800000.0
2008-01-04 07:45:00,84.399,84.408,84.36,84.36,68800000.0
2008-01-04 07:50:00,84.373,84.391,84.36,84.389,62400000.0
2008-01-04 07:55:00,84.378,84.404,84.36,84.404,64000000.0
2008-01-04 08:00:00,84.404,84.404,84.366,84.395,65600000.0
2008-01-04 08:05:00,84.401,84.419,84.384,84.4,68200000.0
2008-01-04 08:10:00,84.384,84.432,84.378,84.427,64000000.0
2008-01-04 08:15:00,84.437,84.455,84.401,84.442,72000000.0
2008-01-04 08:20:00,84.447,84.467,84.433,84.435,73000000.0
2008-01-04 08:25:00,84.434,84.458,84.416,84.425,64800000.0
2008-01-04 08:30:00,84.442,84.442,84.369,84.377,63400000.0
2008-01-04 08:35:00,84.384,84.404,84.378,84.391,73400000.0
2008-01-04 08:40:00,84.392,84.411,84.378,84.402,72000000.0
2008-01-04 08:45:00,84.407,84.414,84.301,84.319,69200000.0
2008-01-04 08:50:00,84.327,84.329,84.242,84.242,72000000.0
2008-01-04 08:55:00,84.25,84.271,84.226,84.244,62400000.0
2008-01-04 09:00:00,84.259,84.259,84.188,84.195,66600000.0
2008-01-04 09:05:00,84.189,84.254,84.187,84.248,67200000.0
2008-01-04 09:10:00,84.24,84.244,84.195,84.244,60800000.0
2008-01-04 09:15:00,84.245,84.268,84.188,84.188,61800000.0
2008-01-04 09:20:00,84.191,84.222,84.172,84.214,70400000.0
2008-01-04 09:25:00,84.214,84.214,84.109,84.11,59200000.0
2008-01-04 09:30:00,84.114,84.154,84.089,84.146,64400000.0
2008-01-04 09:35:00,84.15,84.168,84.092,84.147,68800000.0
2008-01-04 09:40:00,84.139,84.232,84.119,84.223,60800000.0
2008-01-04 09:45:00,84.234,84.235,84.177,84.19,60800000.0
2008-01-04 09:50:00,84.178,84.206,84.167,84.193,67600000.0
2008-01-04 09:55:00,84.186,84.223,84.113,84.214,77800000.0
2008-01-04 10:00:00,84.216,84.23,84.135,84.215,62400000.0
2008-01-04 10:05:00,84.211,84.262,84.195,84.24,67200000.0
2008-01-04 10:10:00,84.234,84.442,84.224,84.439,65600000.0
2008-01-04 10:15:00,84.449,84.496,84.419,84.496,58600000.0
2008-01-04 10:20:00,84.491,84.491,84.413,84.439,68600000.0
2008-01-04 10:25:00,84.446,84.446,84.397,84.415,59200000.0
2008-01-04 10:30:00,84.403,84.43,84.398,84.417,66000000.0
2008-01-04 10:35:00,84.415,84.426,84.299,84.423,57600000.0
2008-01-04 10:40:00,84.406,84.411,84.379,84.391,64000000.0
2008-01-04 10:45:00,84.39,84.427,84.386,84.427,62400000.0
2008-01-04 10:50:00,84.427,84.443,84.409,84.443,73600000.0
2008-01-04 10:55:00,84.437,84.451,84.333,84.417,68800000.0
2008-01-04 11:00:00,84.435,84.45,84.404,84.418,68600000.0
2008-01-04 11:05:00,84.417,84.417,84.304,84.369,81600000.0
2008-01-04 11:10:00,84.358,84.358,84.306,84.352,67600000.0
2008-01-04 11:15:00,84.356,84.37,84.339,84.355,65600000.0
2008-01-04 11:20:00,84.368,84.412,84.366,84.4,64800000.0
2008-01-04 11:25:00,84.402,84.446,84.372,84.423,72000000.0
2008-01-04 11:30:00,84.429,84.542,84.421,84.536,68800000.0
2008-01-04 11:35:00,84.559,84.564,84.464,84.464,57000000.0
2008-01-04 11:40:00,84.436,84.536,84.436,84.487,67200000.0
2008-01-04 11:45:00,84.503,84.536,84.491,84.501,66400000.0
2008-01-04 11:50:00,84.483,84.492,84.446,84.459,63800000.0
2008-01-04 11:55:00,84.454,84.489,84.394,84.474,64000000.0
2008-01-04 12:00:00,84.481,84.58,84.477,84.58,65600000.0
2008-01-04 12:05:00,84.574,84.611,84.57,84.583,68000000.0
2008-01-04 12:10:00,84.582,84.629,84.567,84.587,59200000.0
2008-01-04 12:15:00,84.599,84.599,84.519,84.591,72400000.0
2008-01-04 12:20:00,84.593,84.64,84.584,84.628,73600000.0
2008-01-04 12:25:00,84.634,84.639,84.587,84.604,63400000.0
2008-01-04 12:30:00,84.583,84.597,84.556,84.581,70800000.0
2008-01-04 12:35:00,84.584,84.63,84.524,84.6,66000000.0
2008-01-04 12:40:00,84.625,84.676,84.605,84.672,73600000.0
2008-01-04 12:45:00,84.665,84.667,84.637,84.646,68800000.0
2008-01-04 12:50:00,84.655,84.659,84.629,84.655,60800000.0
2008-01-04 12:55:00,84.644,84.644,84.554,84.554,72000000.0
2008-01-04 13:00:00,84.554,84.597,84.533,84.597,66000000.0
2008-01-04 13:05:00,84.588,84.623,84.585,84.614,68800000.0
2008-01-04 13:10:00,84.598,84.636,84.532,84.532,70400000.0
2008-01-04 13:15:00,84.549,84.564,84.52,84.528,70400000.0
2008-01-04 13:20:00,84.525,84.63,84.521,84.63,65000000.0
2008-01-04 13:25:00,84.63,84.678,84.557,84.622,75200000.0
2008-01-04 13:30:00,84.595,84.609,84.571,84.6,66000000.0
2008-01-04 13:35:00,84.602,84.605,84.567,84.567,116800000.0
2008-01-04 13:40:00,84.56,84.58,84.547,84.558,127800000.0
2008-01-04 13:45:00,84.57,84.596,84.551,84.596,88800000.0
2008-01-04 13:50:00,84.589,84.641,84.574,84.641,91600000.0
2008-01-04 13:55:00,84.653,84.667,84.629,84.646,104000000.0
2008-01-04 14:00:00,84.652,84.655,84.621,84.633,120000000.0
2008-01-04 14:05:00,84.636,84.647,84.583,84.595,150400000.0
2008-01-04 14:10:00,84.594,84.621,84.578,84.62,102800000.0
2008-01-04 14:15:00,84.618,84.618,84.584,84.617,95400000.0
2008-01-04 14:20:00,84.592,84.627,84.527,84.531,139600000.0
2008-01-04 14:25:00,84.529,84.555,84.509,84.51,91200000.0
2008-01-04 14:30:00,84.516,84.585,84.516,84.585,141200000.0
2008-01-04 14:35:00,84.583,84.583,84.51,84.54,108000000.0
2008-01-04 14:40:00,84.53,84.567,84.525,84.525,120000000.0
2008-01-04 14:45:00,84.527,84.562,84.516,84.562,90000000.0
2008-01-04 14:50:00,84.562,84.562,83.83,84.541,85200000.0
2008-01-04 14:55:00,84.523,84.529,84.494,84.511,75200000.0
2008-01-04 15:00:00,84.515,84.534,84.494,84.501,90000000.0
2008-01-04 15:05:00,84.49,84.532,84.482,84.501,86800000.0
2008-01-04 15:10:00,84.5,84.511,84.424,84.424,158200000.0
2008-01-04 15:15:00,84.434,84.526,84.428,84.509,118800000.0
2008-01-04 15:20:00,84.485,84.572,84.476,84.568,126800000.0
2008-01-04 15:25:00,84.544,84.548,84.384,84.468,213200000.0
2008-01-04 15:30:00,84.087,84.087,83.696,83.722,258000000.0
2008-01-04 15:35:00,83.753,83.779,83.652,83.765,191200000.0
2008-01-04 15:40:00,83.809,83.995,83.802,83.995,158600000.0
2008-01-04 15:45:00,84.036,84.036,83.878,83.882,98600000.0
2008-01-04 15:50:00,83.871,83.889,83.812,83.843,141800000.0
2008-01-04 15:55:00,83.847,83.847,83.751,83.768,143800000.0
2008-01-04 16:00:00,83.772,83.774,83.681,83.681,224400000.0
2008-01-04 16:05:00,83.64,83.65,83.356,83.389,203800000.0
2008-01-04 16:10:00,83.402,83.547,83.402,83.531,172000000.0
2008-01-04 16:15:00,83.53,83.55,83.45,83.454,175800000.0
2008-01-04 16:20:00,83.443,83.515,83.435,83.513,139400000.0
2008-01-04 16:25:00,83.502,83.502,83.427,83.464,124600000.0
2008-01-04 16:30:00,83.45,83.523,83.435,83.443,160000000.0
2008-01-04 16:35:00,83.447,83.45,83.351,83.351,221400000.0
2008-01-04 16:40:00,83.332,83.349,83.282,83.282,212800000.0
2008-01-04 16:45:00,83.276,83.366,83.232,83.366,230800000.0
2008-01-04 16:50:00,83.375,83.383,83.317,83.364,194600000.0
2008-01-04 16:55:00,83.344,83.344,83.269,83.278,146600000.0
2008-01-04 17:00:00,83.338,83.42,83.337,83.352,209800000.0
2008-01-04 17:05:00,83.335,83.442,83.3,83.356,277000000.0
2008-01-04 17:10:00,83.354,83.36,83.098,83.098,140800000.0
2008-01-04 17:15:00,83.089,83.103,82.939,82.981,156800000.0
2008-01-04 17:20:00,82.995,83.198,82.995,83.185,88400000.0
2008-01-04 17:25:00,83.184,83.184,83.081,83.085,157800000.0
2008-01-04 17:30:00,83.077,83.158,83.077,83.14,259000000.0
2008-01-04 17:35:00,83.14,83.199,83.14,83.199,144000000.0
2008-01-04 17:40:00,83.22,83.321,83.197,83.273,148800000.0
2008-01-04 17:45:00,83.275,83.287,83.199,83.214,234800000.0
2008-01-04 17:50:00,83.219,83.223,83.129,83.13,175800000.0
2008-01-04 17:55:00,83.119,83.184,83.104,83.184,201000000.0
2008-01-04 18:00:00,83.197,83.238,83.17,83.218,176800000.0
2008-01-04 18:05:00,83.228,83.287,83.221,83.287,173200000.0
2008-01-04 18:10:00,83.264,83.464,83.253,83.453,88200000.0
2008-01-04 18:15:00,83.47,83.47,83.364,83.373,206800000.0
2008-01-04 18:20:00,83.386,83.518,83.386,83.482,188200000.0
2008-01-04 18:25:00,83.498,83.588,83.498,83.586,135400000.0
2008-01-04 18:30:00,83.588,83.644,83.558,83.558,169400000.0
2008-01-04 18:35:00,83.51,83.526,83.473,83.497,275400000.0
2008-01-04 18:40:00,83.51,83.524,83.443,83.481,295400000.0
2008-01-04 18:45:00,83.471,83.488,83.438,83.481,92800000.0
2008-01-04 18:50:00,83.488,83.563,83.488,83.546,128200000.0
2008-01-04 18:55:00,83.547,83.575,83.468,83.495,121400000.0
2008-01-04 19:00:00,83.493,83.541,83.48,83.513,108600000.0
2008-01-04 19:05:00,83.502,83.754,83.466,83.754,148000000.0
2008-01-04 19:10:00,83.788,83.788,83.614,83.643,97600000.0
2008-01-04 19:15:00,83.631,83.669,83.589,83.589,86400000.0
2008-01-04 19:20:00,83.582,83.609,83.526,83.526,110400000.0
2008-01-04 19:25:00,83.519,83.519,83.366,83.431,92800000.0
2008-01-04 19:30:00,83.45,83.5,83.412,83.416,60200000.0
2008-01-04 19:35:00,83.416,83.459,83.4,83.406,69200000.0
2008-01-04 19:40:00,83.383,83.4,83.333,83.4,64000000.0
2008-01-04 19:45:00,83.408,83.451,83.385,83.446,91200000.0
2008-01-04 19:50:00,83.431,83.46,83.414,83.429,67000000.0
2008-01-04 19:55:00,83.405,83.405,83.357,83.357,64000000.0
2008-01-04 20:00:00,83.333,83.333,83.226,83.254,93200000.0
2008-01-04 20:05:00,83.259,83.259,83.183,83.191,90600000.0
2008-01-04 20:10:00,83.198,83.283,83.184,83.283,80000000.0
2008-01-04 20:15:00,83.277,83.293,83.235,83.235,99600000.0
2008-01-04 20:20:00,83.212,83.238,83.178,83.192,77800000.0
2008-01-04 20:25:00,83.19,83.217,83.167,83.217,63400000.0
2008-01-04 20:30:00,83.219,83.246,83.209,83.226,70400000.0
2008-01-04 20:35:00,83.242,83.248,83.123,83.152,72000000.0
2008-01-04 20:40:00,83.142,83.153,83.107,83.141,61800000.0
2008-01-04 20:45:00,83.134,83.16,83.125,83.15,63400000.0
2008-01-04 20:50:00,83.174,83.262,83.174,83.248,83200000.0
2008-01-04 20:55:00,83.289,83.296,83.26,83.284,64000000.0
2008-01-04 21:00:00,83.282,83.282,83.199,83.215,74000000.0
2008-01-04 21:05:00,83.201,83.209,83.147,83.209,68800000.0
2008-01-04 21:10:00,83.203,83.222,83.172,83.186,67200000.0
2008-01-04 21:15:00,83.201,83.201,83.121,83.186,64400000.0
2008-01-04 21:20:00,83.177,83.187,83.145,83.15,68800000.0
2008-01-04 21:25:00,83.163,83.174,83.123,83.135,102400000.0
2008-01-04 21:30:00,83.128,83.153,83.074,83.143,72000000.0
2008-01-04 21:35:00,83.151,83.177,83.053,83.104,67000000.0
2008-01-04 21:40:00,83.105,83.125,83.024,83.068,63400000.0
2008-01-04 21:45:00,83.083,83.117,83.071,83.105,90000000.0
2008-01-04 21:50:00,83.115,83.119,83.064,83.066,64000000.0
2008-01-04 21:55:00,83.065,83.131,83.065,83.121,64000000.0
2008-01-04 22:00:00,83.107,83.12,83.042,83.119,73600000.0
2008-01-04 22:05:00,83.111,83.172,83.108,83.136,68800000.0
2008-01-04 22:10:00,83.149,83.158,83.099,83.101,61800000.0
2008-01-04 22:15:00,83.09,83.125,83.078,83.111,58600000.0
2008-01-04 22:20:00,83.095,83.108,83.083,83.087,60800000.0
2008-01-04 22:25:00,83.086,83.137,83.075,83.108,66600000.0
2008-01-04 22:30:00,83.137,83.163,83.118,83.158,65600000.0
2008-01-04 22:35:00,83.137,83.152,83.122,83.141,86200000.0
2008-01-04 22:40:00,83.132,83.163,83.127,83.161,75600000.0
2008-01-04 22:45:00,83.173,83.176,83.071,83.079,68800000.0
2008-01-04 22:50:00,83.058,83.068,83.006,83.058,58000000.0
2008-01-04 22:55:00,83.055,83.061,82.971,82.973,80000000.0
2008-01-04 23:00:00,82.98,82.985,82.951,82.967,76800000.0
2008-01-04 23:05:00,82.956,82.991,82.954,82.958,92200000.0
2008-01-04 23:10:00,82.983,83.002,82.967,82.99,64000000.0
2008-01-04 23:15:00,82.99,83.041,82.975,83.022,70400000.0
2008-01-04 23:20:00,83.019,83.049,83.012,83.049,66000000.0
2008-01-04 23:25:00,83.053,83.053,82.98,83.041,68200000.0
2008-01-04 23:30:00,83.033,83.079,83.029,83.074,75200000.0
2008-01-04 23:35:00,83.07,83.17,83.068,83.17,64800000.0
2008-01-04 23:40:00,83.185,83.227,83.175,83.205,95400000.0
2008-01-04 23:45:00,83.211,83.351,83.211,83.351,65600000.0
2008-01-04 23:50:00,83.36,83.36,83.21,83.269,60800000.0
2008-01-04 23:55:00,83.243,83.243,83.117,83.125,58600000.0
2008-01-07 00:00:00,83.081,83.142,83.076,83.142,65600000.0
2008-01-07 00:05:00,83.147,83.238,83.127,83.235,60800000.0
2008-01-07 00:10:00,83.252,83.253,83.227,83.236,68800000.0
2008-01-07 00:15:00,83.234,83.258,83.212,83.212,85800000.0
2008-01-07 00:20:00,83.214,83.235,83.179,83.198,74000000.0
2008-01-07 00:25:00,83.189,83.213,83.174,83.207,87200000.0
2008-01-07 00:30:00,83.198,83.215,83.165,83.171,67600000.0
2008-01-07 00:35:00,83.183,83.197,83.16,83.189,62400000.0
2008-01-07 00:40:00,83.179,83.179,83.115,83.119,70800000.0
2008-01-07 00:45:00,83.099,83.158,83.094,83.119,67600000.0
2008-01-07 00:50:00,83.134,83.227,83.126,83.217,78800000.0
2008-01-07 00:55:00,83.214,83.267,83.214,83.22,78400000.0
2008-01-07 01:00:00,83.219,83.243,83.214,83.234,80000000.0
2008-01-07 01:05:00,83.244,83.254,83.174,83.203,68200000.0
2008-01-07 01:10:00,83.206,83.258,83.203,83.239,77200000.0
2008-01-07 01:15:00,83.24,83.46,83.205,83.46,78800000.0
2008-01-07 01:20:00,83.217,83.295,83.205,83.26,64400000.0
2008-01-07 01:25:00,83.248,83.46,83.242,83.247,67200000.0
2008-01-07 01:30:00,83.252,83.284,83.236,83.282,70400000.0
2008-01-07 01:35:00,83.279,83.356,83.27,83.355,68000000.0
2008-01-07 01:40:00,83.354,83.441,83.345,83.423,65600000.0
2008-01-07 01:45:00,83.424,83.424,83.382,83.399,66600000.0
2008-01-07 01:50:00,83.396,83.404,83.343,83.363,78400000.0
2008-01-07 01:55:00,83.357,83.391,83.33,83.386,72200000.0
2008-01-07 02:00:00,83.376,83.376,83.324,83.35,73400000.0
2008-01-07 02:05:00,83.351,83.398,83.346,83.39,78400000.0
2008-01-07 02:10:00,83.393,83.446,83.393,83.429,67000000.0
2008-01-07 02:15:00,83.432,83.461,83.388,83.452,65400000.0
2008-01-07 02:20:00,83.457,83.478,83.409,83.421,66400000.0
2008-01-07 02:25:00,83.423,83.453,83.405,83.429,70400000.0
2008-01-07 02:30:00,83.424,83.465,83.394,83.46,68800000.0
2008-01-07 02:35:00,83.442,83.445,83.415,83.42,64000000.0
2008-01-07 02:40:00,83.451,83.507,83.415,83.507,79400000.0
2008-01-07 02:45:00,83.521,83.556,83.481,83.547,76600000.0
2008-01-07 02:50:00,83.546,83.612,83.535,83.609,68200000.0
2008-01-07 02:55:00,83.589,83.6,83.527,83.544,80000000.0
2008-01-07 03:00:00,83.547,83.573,83.472,83.472,78400000.0
2008-01-07 03:05:00,83.478,83.577,83.462,83.554,77800000.0
2008-01-07 03:10:00,83.524,83.532,83.49,83.49,67200000.0
2008-01-07 03:15:00,83.488,83.663,83.478,83.613,70400000.0
2008-01-07 03:20:00,83.611,83.636,83.609,83.626,62400000.0
2008-01-07 03:25:00,83.612,83.655,83.604,83.637,67200000.0
2008-01-07 03:30:00,83.644,83.693,83.629,83.685,88000000.0
2008-01-07 03:35:00,83.698,83.724,83.678,83.681,73600000.0
2008-01-07 03:40:00,83.676,83.692,83.638,83.649,86400000.0
2008-01-07 03:45:00,83.652,83.66,83.616,83.626,68800000.0
2008-01-07 03:50:00,83.623,83.664,83.6,83.619,60200000.0
2008-01-07 03:55:00,83.604,83.604,83.536,83.579,66000000.0
2008-01-07 04:00:00,83.586,83.631,83.518,83.631,59200000.0
2008-01-07 04:05:00,83.653,83.662,83.608,83.624,60800000.0
2008-01-07 04:10:00,83.628,83.636,83.614,83.618,65400000.0
2008-01-07 04:15:00,83.614,83.624,83.583,83.598,95800000.0
2008-01-07 04:20:00,83.598,83.625,83.542,83.546,64000000.0
2008-01-07 04:25:00,83.535,83.535,83.379,83.404,75200000.0
2008-01-07 04:30:00,83.365,83.365,83.252,83.278,68200000.0
2008-01-07 04:35:00,83.279,83.28,83.174,83.174,66000000.0
2008-01-07 04:40:00,83.153,83.169,83.095,83.152,70800000.0
2008-01-07 04:45:00,83.148,83.149,83.0,83.027,64400000.0
2008-01-07 04:50:00,83.047,83.083,83.023,83.082,92200000.0
2008-01-07 04:55:00,83.103,83.106,83.085,83.102,76800000.0
2008-01-07 05:00:00,83.099,83.123,83.051,83.06,79400000.0
2008-01-07 05:05:00,83.026,83.062,82.982,83.052,57400000.0
2008-01-07 05:10:00,83.036,83.065,82.999,83.065,68600000.0
2008-01-07 05:15:00,83.06,83.078,82.996,83.008,76000000.0
2008-01-07 05:20:00,83.002,83.057,82.995,83.054,86400000.0
2008-01-07 05:25:00,83.082,83.101,83.061,83.065,65600000.0
2008-01-07 05:30:00,83.065,83.092,83.065,83.076,66600000.0
2008-01-07 05:35:00,83.085,83.088,83.01,83.012,60800000.0
2008-01-07 05:40:00,83.017,83.017,82.96,82.97,59200000.0
2008-01-07 05:45:00,82.963,83.012,82.949,83.01,62400000.0
2008-01-07 05:50:00,83.021,83.061,83.001,83.047,68800000.0
2008-01-07 05:55:00,83.057,83.085,83.057,83.063,73000000.0
2008-01-07 06:00:00,83.067,83.082,83.046,83.065,64000000.0
2008-01-07 06:05:00,83.071,83.135,83.063,83.114,64400000.0
2008-01-07 06:10:00,83.108,83.141,83.063,83.063,89600000.0
2008-01-07 06:15:00,83.068,83.115,83.003,83.11,64000000.0
2008-01-07 06:20:00,83.11,83.133,83.005,83.119,67600000.0
2008-01-07 06:25:00,83.127,83.17,83.127,83.134,72400000.0
2008-01-07 06:30:00,83.128,83.154,83.119,83.148,102800000.0
2008-01-07 06:35:00,83.155,83.171,83.092,83.092,68800000.0
2008-01-07 06:40:00,83.096,83.102,83.073,83.1,62600000.0
2008-01-07 06:45:00,83.112,83.119,83.081,83.095,67200000.0
2008-01-07 06:50:00,83.103,83.143,83.099,83.116,68800000.0
2008-01-07 06:55:00,83.126,83.145,83.104,83.122,74000000.0
2008-01-07 07:00:00,83.126,83.146,83.096,83.105,64000000.0
2008-01-07 07:05:00,83.119,83.134,83.097,83.122,83200000.0
2008-01-07 07:10:00,83.118,83.14,83.118,83.138,64400000.0
2008-01-07 07:15:00,83.148,83.239,83.144,83.222,62400000.0
2008-01-07 07:20:00,83.239,83.261,83.228,83.261,62400000.0
2008-01-07 07:25:00,83.262,83.265,83.22,83.258,70800000.0
2008-01-07 07:30:00,83.256,83.304,83.251,83.297,64000000.0
2008-01-07 07:35:00,83.27,83.296,83.229,83.244,77800000.0
2008-01-07 07:40:00,83.22,83.264,83.22,83.236,99200000.0
2008-01-07 07:45:00,83.248,83.292,83.199,83.276,80400000.0
2008-01-07 07:50:00,83.263,83.27,83.244,83.264,91000000.0
2008-01-07 07:55:00,83.267,83.276,83.237,83.25,92800000.0
2008-01-07 08:00:00,83.245,83.245,83.151,83.177,64000000.0
2008-01-07 08:05:00,83.179,83.185,83.15,83.161,67600000.0
2008-01-07 08:10:00,83.168,83.182,83.157,83.168,90600000.0
2008-01-07 08:15:00,83.177,83.205,83.141,83.175,64000000.0
2008-01-07 08:20:00,83.19,83.19,83.14,83.16,68800000.0
2008-01-07 08:25:00,83.171,83.18,83.149,83.172,60800000.0
2008-01-07 08:30:00,83.17,83.17,83.132,83.15,92800000.0
2008-01-07 08:35:00,83.154,83.17,83.12,83.137,110400000.0
2008-01-07 08:40:00,83.12,83.12,83.06,83.092,86400000.0
2008-01-07 08:45:00,83.103,83.177,83.102,83.177,98000000.0
2008-01-07 08:50:00,83.164,83.172,83.123,83.156,148600000.0
2008-01-07 08:55:00,83.154,83.167,83.111,83.151,108800000.0
2008-01-07 09:00:00,83.156,83.156,83.103,83.12,120800000.0
2008-01-07 09:05:00,83.113,83.124,83.086,83.093,128400000.0
2008-01-07 09:10:00,83.089,83.104,83.049,83.062,92600000.0
2008-01-07 09:15:00,83.054,83.154,83.054,83.152,294800000.0
2008-01-07 09:20:00,83.188,83.249,83.176,83.219,274000000.0
2008-01-07 09:25:00,83.222,83.235,83.207,83.222,169400000.0
2008-01-07 09:30:00,83.226,83.249,83.213,83.221,136000000.0
2008-01-07 09:35:00,83.221,83.317,83.204,83.271,188200000.0
2008-01-07 09:40:00,83.27,83.344,83.27,83.332,206800000.0
2008-01-07 09:45:00,83.323,83.327,83.286,83.31,87200000.0
2008-01-07 09:50:00,83.307,83.32,83.257,83.298,173400000.0
2008-01-07 09:55:00,83.32,83.421,83.314,83.401,176400000.0
2008-01-07 10:00:00,83.396,83.412,83.336,83.349,200400000.0
2008-01-07 10:05:00,83.35,83.442,83.35,83.44,176800000.0
2008-01-07 10:10:00,83.446,83.586,83.439,83.586,232200000.0
2008-01-07 10:15:00,83.591,83.721,83.578,83.716,149000000.0
2008-01-07 10:20:00,83.716,83.734,83.642,83.734,145200000.0
2008-01-07 10:25:00,83.755,83.808,83.74,83.766,259400000.0
2008-01-07 10:30:00,83.771,83.771,83.711,83.711,158800000.0
2008-01-07 10:35:00,83.683,83.705,83.671,83.677,88000000.0
2008-01-07 10:40:00,83.681,83.685,83.623,83.623,156200000.0
2008-01-07 10:45:00,83.632,83.672,83.619,83.672,140000000.0
2008-01-07 10:50:00,83.677,83.69,83.579,83.584,275000000.0
2008-01-07 10:55:00,83.586,83.622,83.551,83.551,209600000.0
2008-01-07 11:00:00,83.554,83.576,83.545,83.56,147000000.0
2008-01-07 11:05:00,83.564,83.601,83.553,83.576,194400000.0
2008-01-07 11:10:00,83.57,83.63,83.552,83.628,230400000.0
2008-01-07 11:15:00,83.633,83.645,83.61,83.622,213600000.0
2008-01-07 11:20:00,83.621,83.626,83.6,83.614,221200000.0
2008-01-07 11:25:00,83.611,83.659,83.588,83.653,158800000.0
2008-01-07 11:30:00,83.651,83.651,83.601,83.634,126000000.0
2008-01-07 11:35:00,83.632,83.752,83.629,83.749,139400000.0
2008-01-07 11:40:00,83.744,83.796,83.736,83.796,176000000.0
2008-01-07 11:45:00,83.799,83.862,83.772,83.772,173200000.0
2008-01-07 11:50:00,83.773,83.791,83.735,83.784,206000000.0
2008-01-07 11:55:00,83.803,83.814,83.767,83.767,223200000.0
2008-01-07 12:00:00,83.764,83.813,83.738,83.801,144200000.0
2008-01-07 12:05:00,83.812,83.818,83.763,83.793,141800000.0
2008-01-07 12:10:00,83.779,84.042,83.778,84.042,99600000.0
2008-01-07 12:15:00,84.076,84.165,84.076,84.101,158200000.0
2008-01-07 12:20:00,84.092,84.095,84.027,84.036,191400000.0
2008-01-07 12:25:00,84.049,84.061,83.891,83.891,259400000.0
2008-01-07 12:30:00,83.962,83.979,83.864,83.947,213000000.0
2008-01-07 12:35:00,83.949,83.993,83.933,83.948,126800000.0
2008-01-07 12:40:00,83.959,84.011,83.944,83.986,120000000.0
2008-01-07 12:45:00,83.982,83.984,83.944,83.968,160000000.0
2008-01-07 12:50:00,83.964,83.975,83.912,83.952,86400000.0
2008-01-07 12:55:00,83.968,84.013,83.957,84.013,92000000.0
2008-01-07 13:00:00,84.012,84.012,83.962,83.977,75200000.0
2008-01-07 13:05:00,83.974,83.988,83.945,83.947,104000000.0
2008-01-07 13:10:00,83.964,83.986,83.884,83.909,89600000.0
2008-01-07 13:15:00,83.919,83.956,83.9,83.948,119800000.0
2008-01-07 13:20:00,83.939,83.942,83.841,83.841,106400000.0
2008-01-07 13:25:00,83.824,83.824,83.728,83.767,141200000.0
2008-01-07 13:30:00,83.764,83.889,83.757,83.877,91200000.0
2008-01-07 13:35:00,83.884,83.918,83.859,83.86,139400000.0
2008-01-07 13:40:00,83.857,83.858,83.692,83.692,94800000.0
2008-01-07 13:45:00,83.669,83.669,83.604,83.626,102800000.0
2008-01-07 13:50:00,83.629,83.642,83.617,83.637,150800000.0
2008-01-07 13:55:00,83.633,83.638,83.613,83.616,120400000.0
2008-01-07 14:00:00,83.629,83.685,83.629,83.683,104400000.0
2008-01-07 14:05:00,83.7,83.83,83.7,83.813,90400000.0
2008-01-07 14:10:00,83.841,83.853,83.787,83.825,87400000.0
2008-01-07 14:15:00,83.833,83.849,83.819,83.843,128000000.0
2008-01-07 14:20:00,83.846,83.848,83.797,83.806,117200000.0
2008-01-07 14:25:00,83.807,83.836,83.761,83.823,67200000.0
2008-01-07 14:30:00,83.827,83.83,83.7,83.747,75200000.0
2008-01-07 14:35:00,83.749,83.771,83.67,83.688,65600000.0
2008-01-07 14:40:00,83.721,83.816,83.721,83.729,70400000.0
2008-01-07 14:45:00,83.702,83.733,83.681,83.681,70400000.0
2008-01-07 14:50:00,83.693,83.726,83.676,83.693,68800000.0
2008-01-07 14:55:00,83.698,83.726,83.663,83.672,67200000.0
2008-01-07 15:00:00,83.666,83.718,83.646,83.653,71400000.0
2008-01-07 15:05:00,83.65,83.702,83.649,83.701,60800000.0
2008-01-07 15:10:00,83.7,83.719,83.492,83.51,68800000.0
2008-01-07 15:15:00,83.489,83.5,83.421,83.435,73400000.0
2008-01-07 15:20:00,83.427,83.427,83.272,83.356,67200000.0
2008-01-07 15:25:00,83.365,83.445,83.324,83.425,70400000.0
2008-01-07 15:30:00,83.433,83.45,83.401,83.405,64000000.0
2008-01-07 15:35:00,83.403,83.456,83.392,83.447,73000000.0
2008-01-07 15:40:00,83.449,83.472,83.407,83.461,72400000.0
2008-01-07 15:45:00,83.457,83.485,83.433,83.433,59200000.0
2008-01-07 15:50:00,83.446,83.462,83.402,83.462,67600000.0
2008-01-07 15:55:00,83.442,83.446,83.379,83.379,65600000.0
2008-01-07 16:00:00,83.382,83.395,83.302,83.367,64000000.0
2008-01-07 16:05:00,83.367,83.382,83.337,83.365,65000000.0
2008-01-07 16:10:00,83.367,83.44,83.345,83.437,68000000.0
2008-01-07 16:15:00,83.409,83.438,83.384,83.402,67200000.0
2008-01-07 16:20:00,83.428,83.448,83.364,83.364,57600000.0
2008-01-07 16:25:00,83.372,83.389,83.36,83.365,68800000.0
2008-01-07 16:30:00,83.371,83.485,83.351,83.448,70800000.0
2008-01-07 16:35:00,83.43,83.43,83.337,83.352,64400000.0
2008-01-07 16:40:00,83.365,83.44,83.365,83.4,66000000.0
2008-01-07 16:45:00,83.424,83.493,83.424,83.485,67200000.0
2008-01-07 16:50:00,83.485,83.485,83.397,83.426,80400000.0
2008-01-07 16:55:00,83.426,83.444,83.403,83.403,68800000.0
2008-01-07 17:00:00,83.398,83.411,83.289,83.355,69200000.0
2008-01-07 17:05:00,83.38,83.403,83.369,83.398,74000000.0
2008-01-07 17:10:00,83.404,83.41,83.324,83.351,62800000.0
2008-01-07 17:15:00,83.338,83.338,83.121,83.127,64000000.0
2008-01-07 17:20:00,83.111,83.18,82.976,83.147,57600000.0
2008-01-07 17:25:00,83.144,83.161,83.017,83.017,66000000.0
2008-01-07 17:30:00,83.033,83.086,82.972,82.996,59600000.0
2008-01-07 17:35:00,82.987,83.066,82.968,83.066,68800000.0
2008-01-07 17:40:00,83.065,83.119,83.051,83.074,60000000.0
2008-01-07 17:45:00,83.077,83.077,83.014,83.076,65000000.0
2008-01-07 17:50:00,83.083,83.136,83.063,83.092,67200000.0
2008-01-07 17:55:00,83.098,83.098,82.991,83.02,62800000.0
2008-01-07 18:00:00,83.044,83.18,83.039,83.18,78400000.0
2008-01-07 18:05:00,83.202,83.303,83.191,83.303,67200000.0
2008-01-07 18:10:00,83.324,83.373,83.296,83.354,61200000.0
2008-01-07 18:15:00,83.375,83.411,83.336,83.337,60800000.0
2008-01-07 18:20:00,83.349,83.387,83.221,83.294,67600000.0
2008-01-07 18:25:00,83.296,83.374,83.27,83.374,63400000.0
2008-01-07 18:30:00,83.367,83.597,83.367,83.597,59200000.0
2008-01-07 18:35:00,83.623,83.638,83.531,83.531,70400000.0
2008-01-07 18:40:00,83.528,83.602,83.51,83.602,62400000.0
2008-01-07 18:45:00,83.627,83.696,83.589,83.61,60800000.0
2008-01-07 18:50:00,83.606,83.634,83.571,83.571,67200000.0
2008-01-07 18:55:00,83.576,83.584,83.542,83.55,66600000.0
2008-01-07 19:00:00,83.562,83.59,83.537,83.541,61800000.0
2008-01-07 19:05:00,83.535,83.535,83.44,83.459,72400000.0
2008-01-07 19:10:00,83.446,83.446,83.365,83.412,68800000.0
2008-01-07 19:15:00,83.424,83.424,83.304,83.387,72000000.0
2008-01-07 19:20:00,83.396,83.468,83.385,83.458,73000000.0
2008-01-07 19:25:00,83.456,83.523,83.453,83.485,63800000.0
2008-01-07 19:30:00,83.502,83.578,83.502,83.574,64000000.0
2008-01-07 19:35:00,83.605,83.631,83.547,83.62,73400000.0
2008-01-07 19:40:00,83.611,83.662,83.575,83.623,72400000.0
2008-01-07 19:45:00,83.628,83.674,83.619,83.66,64400000.0
2008-01-07 19:50:00,83.699,83.72,83.682,83.7,68200000.0
2008-01-07 19:55:00,83.69,83.69,83.622,83.644,63800000.0
2008-01-07 20:00:00,83.619,83.632,83.593,83.62,62800000.0
2008-01-07 20:05:00,83.625,83.646,83.608,83.643,62400000.0
2008-01-07 20:10:00,83.625,83.637,83.582,83.593,68800000.0
2008-01-07 20:15:00,83.593,83.63,83.569,83.63,60800000.0
2008-01-07 20:20:00,83.626,83.639,83.599,83.615,61200000.0
2008-01-07 20:25:00,83.62,83.633,83.587,83.607,69800000.0
2008-01-07 20:30:00,83.592,83.595,83.559,83.573,77200000.0
2008-01-07 20:35:00,83.571,83.602,83.563,83.589,67200000.0
2008-01-07 20:40:00,83.59,83.59,83.483,83.498,67600000.0
2008-01-07 20:45:00,83.482,83.508,83.412,83.497,61200000.0
2008-01-07 20:50:00,83.52,83.551,83.516,83.526,59200000.0
2008-01-07 20:55:00,83.533,83.59,83.531,83.566,62800000.0
2008-01-07 21:00:00,83.583,83.604,83.508,83.516,59200000.0
2008-01-07 21:05:00,83.513,83.514,83.466,83.466,70800000.0
2008-01-07 21:10:00,83.47,83.486,83.445,83.467,65400000.0
2008-01-07 21:15:00,83.466,83.542,83.461,83.536,68200000.0
2008-01-07 21:20:00,83.521,83.561,83.516,83.556,56400000.0
2008-01-07 21:25:00,83.548,83.548,83.449,83.478,65000000.0
2008-01-07 21:30:00,83.475,83.547,83.47,83.54,56800000.0
2008-01-07 21:35:00,83.531,83.565,83.485,83.565,69200000.0
2008-01-07 21:40:00,83.574,83.587,83.53,83.53,76200000.0
2008-01-07 21:45:00,83.521,83.526,83.48,83.493,68200000.0
2008-01-07 21:50:00,83.5,83.51,83.394,83.469,66600000.0
2008-01-07 21:55:00,83.457,83.492,83.425,83.492,56000000.0
2008-01-07 22:00:00,83.471,83.485,83.385,83.407,59200000.0
2008-01-07 22:05:00,83.466,83.467,83.415,83.437,64000000.0
2008-01-07 22:10:00,83.437,83.504,83.433,83.469,65000000.0
2008-01-07 22:15:00,83.455,83.463,83.428,83.443,67600000.0
2008-01-07 22:20:00,83.463,83.472,83.431,83.435,58000000.0
2008-01-07 22:25:00,83.445,83.465,83.424,83.438,59200000.0
2008-01-07 22:30:00,83.444,83.458,83.422,83.432,62400000.0
2008-01-07 22:35:00,83.415,83.433,83.39,83.425,68800000.0
2008-01-07 22:40:00,83.409,83.411,83.32,83.38,64000000.0
2008-01-07 22:45:00,83.403,83.608,83.403,83.608,64000000.0
2008-01-07 22:50:00,83.582,83.619,83.558,83.6,62400000.0
2008-01-07 22:55:00,83.603,83.627,83.54,83.627,61800000.0
2008-01-07 23:00:00,83.629,83.633,83.602,83.631,62800000.0
2008-01-07 23:05:00,83.632,83.731,83.612,83.731,60800000.0
2008-01-07 23:10:00,83.741,83.794,83.739,83.777,70800000.0
2008-01-07 23:15:00,83.776,83.786,83.712,83.726,67200000.0
2008-01-07 23:20:00,83.734,83.75,83.724,83.741,64400000.0
2008-01-07 23:25:00,83.736,83.74,83.649,83.7,67200000.0
2008-01-07 23:30:00,83.702,83.707,83.682,83.704,58600000.0
2008-01-07 23:35:00,83.702,83.727,83.635,83.723,64000000.0
2008-01-07 23:40:00,83.718,83.747,83.703,83.712,63400000.0
2008-01-07 23:45:00,83.7,83.918,83.7,83.918,64000000.0
2008-01-07 23:50:00,83.952,84.032,83.923,83.968,62400000.0
2008-01-07 23:55:00,83.965,83.965,83.879,83.879,64400000.0
2008-01-08 00:00:00,83.887,83.891,83.837,83.89,62400000.0
2008-01-08 00:05:00,83.867,83.886,83.816,83.88,62800000.0
2008-01-08 00:10:00,83.887,83.893,83.845,83.846,64000000.0
2008-01-08 00:15:00,83.831,83.854,83.811,83.854,61200000.0
2008-01-08 00:20:00,83.837,83.837,83.758,83.764,73600000.0
2008-01-08 00:25:00,83.76,83.766,83.707,83.762,61800000.0
2008-01-08 00:30:00,83.759,83.762,83.73,83.752,70400000.0
2008-01-08 00:35:00,83.751,83.793,83.749,83.793,60800000.0
2008-01-08 00:40:00,83.795,83.834,83.793,83.813,65600000.0
2008-01-08 00:45:00,83.804,83.912,83.801,83.884,62400000.0
2008-01-08 00:50:00,83.865,83.899,83.849,83.899,68800000.0
2008-01-08 00:55:00,83.908,83.966,83.906,83.961,67600000.0
2008-01-08 01:00:00,83.967,83.991,83.959,83.98,60600000.0
2008-01-08 01:05:00,83.972,83.984,83.947,83.966,58600000.0
2008-01-08 01:10:00,83.965,83.982,83.887,83.949,64000000.0
2008-01-08 01:15:00,83.943,83.954,83.907,83.907,60000000.0
2008-01-08 01:20:00,83.899,83.902,83.88,83.888,65600000.0
2008-01-08 01:25:00,83.884,83.906,83.87,83.891,66600000.0
2008-01-08 01:30:00,83.897,83.903,83.832,83.842,65600000.0
2008-01-08 01:35:00,83.852,83.916,83.818,83.916,68800000.0
2008-01-08 01:40:00,83.925,83.925,83.888,83.898,59200000.0
2008-01-08 01:45:00,83.901,83.923,83.89,83.898,64400000.0
2008-01-08 01:50:00,83.895,83.924,83.875,83.918,73000000.0
2008-01-08 01:55:00,83.913,83.915,83.849,83.866,69200000.0
2008-01-08 02:00:00,83.859,83.865,83.747,83.765,72400000.0
2008-01-08 02:05:00,83.767,83.776,83.65,83.666,78400000.0
2008-01-08 02:10:00,83.668,83.739,83.659,83.659,67600000.0
2008-01-08 02:15:00,83.69,83.691,83.645,83.691,65600000.0
2008-01-08 02:20:00,83.708,83.727,83.698,83.727,67200000.0
2008-01-08 02:25:00,83.721,83.777,83.698,83.756,70400000.0
2008-01-08 02:30:00,83.762,83.779,83.734,83.753,68800000.0
2008-01-08 02:35:00,83.759,83.775,83.694,83.775,63400000.0
2008-01-08 02:40:00,83.77,83.787,83.755,83.783,80000000.0
2008-01-08 02:45:00,83.777,83.83,83.762,83.82,76600000.0
2008-01-08 02:50:00,83.833,83.847,83.783,83.833,68800000.0
2008-01-08 02:55:00,83.814,83.891,83.813,83.88,79400000.0
2008-01-08 03:00:00,83.869,83.882,83.836,83.845,76600000.0
2008-01-08 03:05:00,83.809,83.879,83.8,83.856,78400000.0
2008-01-08 03:10:00,83.839,83.945,83.836,83.938,66600000.0
2008-01-08 03:15:00,83.931,83.94,83.801,83.843,70400000.0
2008-01-08 03:20:00,83.845,83.881,83.831,83.862,63200000.0
2008-01-08 03:25:00,83.861,83.869,83.824,83.824,67200000.0
2008-01-08 03:30:00,83.847,83.847,83.8,83.818,87400000.0
2008-01-08 03:35:00,83.835,83.869,83.826,83.849,73000000.0
2008-01-08 03:40:00,83.852,83.87,83.844,83.85,86400000.0
2008-01-08 03:45:00,83.846,83.899,83.842,83.899,68800000.0
2008-01-08 03:50:00,83.891,83.914,83.879,83.893,60800000.0
2008-01-08 03:55:00,83.897,83.913,83.876,83.9,65600000.0
2008-01-08 04:00:00,83.893,83.936,83.831,83.932,59200000.0
2008-01-08 04:05:00,83.93,83.944,83.901,83.944,60600000.0
2008-01-08 04:10:00,83.951,83.995,83.949,83.995,65400000.0
2008-01-08 04:15:00,83.991,84.002,83.969,83.978,96000000.0
2008-01-08 04:20:00,83.977,83.989,83.862,83.879,64000000.0
2008-01-08 04:25:00,83.889,83.968,83.887,83.957,74800000.0
2008-01-08 04:30:00,83.943,83.964,83.886,83.936,68800000.0
2008-01-08 04:35:00,83.947,83.987,83.928,83.973,65000000.0
2008-01-08 04:40:00,83.967,84.007,83.967,84.0,70400000.0
2008-01-08 04:45:00,84.003,84.05,83.98,84.05,63400000.0
2008-01-08 04:50:00,84.016,84.056,84.002,84.054,92800000.0
2008-01-08 04:55:00,84.07,84.097,84.07,84.095,76800000.0
2008-01-08 05:00:00,84.097,84.253,84.094,84.211,80000000.0
2008-01-08 05:05:00,84.221,84.264,84.216,84.259,57600000.0
2008-01-08 05:10:00,84.267,84.279,84.179,84.197,68800000.0
2008-01-08 05:15:00,84.193,84.278,84.192,84.272,75200000.0
2008-01-08 05:20:00,84.279,84.3,84.262,84.262,85800000.0
2008-01-08 05:25:00,84.277,84.318,84.258,84.304,65000000.0
2008-01-08 05:30:00,84.309,84.314,84.276,84.287,67200000.0
2008-01-08 05:35:00,84.298,84.332,84.276,84.276,61200000.0
2008-01-08 05:40:00,84.281,84.299,84.265,84.273,59200000.0
2008-01-08 05:45:00,84.278,84.287,84.268,84.272,62400000.0
2008-01-08 05:50:00,84.26,84.264,84.22,84.234,68200000.0
2008-01-08 05:55:00,84.249,84.263,84.177,84.222,73000000.0
2008-01-08 06:00:00,84.232,84.316,84.232,84.31,64000000.0
2008-01-08 06:05:00,84.312,84.323,84.249,84.252,64000000.0
2008-01-08 06:10:00,84.235,84.244,84.188,84.211,90000000.0
2008-01-08 06:15:00,84.204,84.238,84.136,84.214,64000000.0
2008-01-08 06:20:00,84.196,84.196,84.098,84.186,67200000.0
2008-01-08 06:25:00,84.181,84.183,84.14,84.167,72000000.0
2008-01-08 06:30:00,84.16,84.178,84.137,84.178,102200000.0
2008-01-08 06:35:00,84.162,84.208,84.162,84.164,68800000.0
2008-01-08 06:40:00,84.176,84.193,84.141,84.141,64000000.0
2008-01-08 06:45:00,84.114,84.122,84.051,84.067,66600000.0
2008-01-08 06:50:00,84.077,84.125,84.077,84.123,68800000.0
2008-01-08 06:55:00,84.136,84.159,84.127,84.153,71800000.0
2008-01-08 07:00:00,84.103,84.155,84.103,84.14,64000000.0
2008-01-08 07:05:00,84.144,84.185,84.123,84.164,83200000.0
2008-01-08 07:10:00,84.155,84.17,84.15,84.151,64400000.0
2008-01-08 07:15:00,84.14,84.154,84.132,84.137,61800000.0
2008-01-08 07:20:00,84.143,84.148,84.129,84.141,62400000.0
2008-01-08 07:25:00,84.146,84.198,84.144,84.19,69800000.0
2008-01-08 07:30:00,84.204,84.251,84.204,84.208,64000000.0
2008-01-08 07:35:00,84.213,84.213,84.145,84.151,78400000.0
2008-01-08 07:40:00,84.177,84.212,84.175,84.19,98600000.0
2008-01-08 07:45:00,84.189,84.209,84.132,84.197,79400000.0
2008-01-08 07:50:00,84.193,84.211,84.188,84.204,90600000.0
2008-01-08 07:55:00,84.221,84.226,84.149,84.16,93200000.0
2008-01-08 08:00:00,84.152,84.206,84.143,84.206,63400000.0
2008-01-08 08:05:00,84.216,84.25,84.187,84.226,67200000.0
2008-01-08 08:10:00,84.228,84.267,84.221,84.263,91200000.0
2008-01-08 08:15:00,84.269,84.369,84.269,84.348,64400000.0
2008-01-08 08:20:00,84.357,84.357,84.306,84.315,68800000.0
2008-01-08 08:25:00,84.313,84.351,84.302,84.351,60800000.0
2008-01-08 08:30:00,84.342,84.356,84.329,84.329,92200000.0
2008-01-08 08:35:00,84.322,84.438,84.32,84.438,109800000.0
2008-01-08 08:40:00,84.465,84.465,84.365,84.405,86400000.0
2008-01-08 08:45:00,84.417,84.424,84.311,84.33,97600000.0
2008-01-08 08:50:00,84.319,84.324,84.275,84.319,148800000.0
2008-01-08 08:55:00,84.311,84.375,84.311,84.37,109200000.0
2008-01-08 09:00:00,84.382,84.449,84.378,84.389,121400000.0
2008-01-08 09:05:00,84.383,84.389,84.364,84.374,128000000.0
2008-01-08 09:10:00,84.362,84.372,84.212,84.22,93600000.0
2008-01-08 09:15:00,84.222,84.252,84.193,84.232,296000000.0
2008-01-08 09:20:00,84.224,84.226,84.123,84.162,274400000.0
2008-01-08 09:25:00,84.161,84.202,84.161,84.202,170000000.0
2008-01-08 09:30:00,84.229,84.229,84.146,84.166,136400000.0
2008-01-08 09:35:00,84.15,84.215,84.146,84.19,188400000.0
2008-01-08 09:40:00,84.183,84.323,84.183,84.302,205600000.0
2008-01-08 09:45:00,84.307,84.376,84.307,84.373,87400000.0
2008-01-08 09:50:00,84.364,84.391,84.282,84.282,173600000.0
2008-01-08 09:55:00,84.281,84.37,84.281,84.37,176400000.0
2008-01-08 10:00:00,84.374,84.396,84.353,84.396,201600000.0
2008-01-08 10:05:00,84.38,84.393,84.301,84.301,178000000.0
2008-01-08 10:10:00,84.292,84.425,84.276,84.425,232800000.0
2008-01-08 10:15:00,84.424,84.528,84.396,84.528,148000000.0
2008-01-08 10:20:00,84.557,84.557,84.496,84.516,143400000.0
2008-01-08 10:25:00,84.523,84.534,84.469,84.482,258600000.0
2008-01-08 10:30:00,84.503,84.552,84.503,84.527,157800000.0
2008-01-08 10:35:00,84.537,84.537,84.488,84.488,87400000.0
2008-01-08 10:40:00,84.467,84.467,84.386,84.41,155000000.0
2008-01-08 10:45:00,84.423,84.491,84.423,84.46,141600000.0
2008-01-08 10:50:00,84.458,84.458,84.421,84.451,276200000.0
2008-01-08 10:55:00,84.453,84.501,84.43,84.501,209400000.0
2008-01-08 11:00:00,84.512,84.545,84.498,84.509,146600000.0
2008-01-08 11:05:00,84.512,84.512,84.421,84.421,194000000.0
2008-01-08 11:10:00,84.415,84.415,84.283,84.294,229800000.0
2008-01-08 11:15:00,84.293,84.299,84.242,84.28,212000000.0
2008-01-08 11:20:00,84.296,84.323,84.266,84.272,220600000.0
2008-01-08 11:25:00,84.271,84.288,84.139,84.15,159400000.0
2008-01-08 11:30:00,84.149,84.231,84.141,84.231,124800000.0
2008-01-08 11:35:00,84.212,84.299,84.212,84.299,141000000.0
2008-01-08 11:40:00,84.3,84.3,84.212,84.212,175800000.0
2008-01-08 11:45:00,84.214,84.325,84.2,84.325,172600000.0
2008-01-08 11:50:00,84.322,84.359,84.295,84.357,205000000.0
2008-01-08 11:55:00,84.357,84.371,84.297,84.322,222200000.0
2008-01-08 12:00:00,84.338,84.359,84.288,84.288,144000000.0
2008-01-08 12:05:00,84.293,84.406,84.272,84.364,141800000.0
2008-01-08 12:10:00,84.356,84.371,84.294,84.333,99200000.0
2008-01-08 12:15:00,84.32,84.447,84.309,84.447,158400000.0
2008-01-08 12:20:00,84.418,84.458,84.383,84.446,191200000.0
2008-01-08 12:25:00,84.444,84.456,84.272,84.301,259200000.0
2008-01-08 12:30:00,84.394,84.447,84.309,84.41,213200000.0
2008-01-08 12:35:00,84.41,84.423,84.369,84.374,126800000.0
2008-01-08 12:40:00,84.376,84.383,84.336,84.336,119400000.0
2008-01-08 12:45:00,84.318,84.322,84.271,84.271,159800000.0
2008-01-08 12:50:00,84.27,84.342,84.27,84.283,85200000.0
2008-01-08 12:55:00,84.3,84.408,84.297,84.406,91600000.0
2008-01-08 13:00:00,84.415,84.449,84.408,84.425,75200000.0
2008-01-08 13:05:00,84.43,84.482,84.43,84.455,104400000.0
2008-01-08 13:10:00,84.455,84.455,84.406,84.406,89600000.0
2008-01-08 13:15:00,84.397,84.416,84.384,84.41,118800000.0
2008-01-08 13:20:00,84.417,84.418,84.346,84.354,107200000.0
2008-01-08 13:25:00,84.342,84.343,84.307,84.322,141600000.0
2008-01-08 13:30:00,84.327,84.335,84.31,84.31,91200000.0
2008-01-08 13:35:00,84.31,84.315,84.287,84.307,139200000.0
2008-01-08 13:40:00,84.297,84.344,84.297,84.344,96000000.0
2008-01-08 13:45:00,84.336,84.4,84.336,84.393,101800000.0
2008-01-08 13:50:00,84.409,84.409,84.365,84.374,149800000.0
2008-01-08 13:55:00,84.378,84.388,84.371,84.371,120000000.0
2008-01-08 14:00:00,84.373,84.39,84.357,84.389,104800000.0
2008-01-08 14:05:00,84.38,84.38,84.357,84.378,91000000.0
2008-01-08 14:10:00,84.383,84.398,84.355,84.392,87400000.0
2008-01-08 14:15:00,84.384,84.403,84.323,84.323,127400000.0
2008-01-08 14:20:00,84.327,84.337,84.29,84.309,116600000.0
2008-01-08 14:25:00,84.33,84.378,84.329,84.363,67600000.0
2008-01-08 14:30:00,84.37,84.371,84.266,84.352,74000000.0
2008-01-08 14:35:00,84.341,84.382,84.331,84.37,65600000.0
2008-01-08 14:40:00,84.379,84.425,84.371,84.407,69800000.0
2008-01-08 14:45:00,84.375,84.475,84.375,84.456,69800000.0
2008-01-08 14:50:00,84.472,84.48,84.446,84.47,68200000.0
2008-01-08 14:55:00,84.485,84.49,84.414,84.429,67200000.0
2008-01-08 15:00:00,84.428,84.443,84.384,84.442,71800000.0
2008-01-08 15:05:00,84.429,84.51,84.391,84.51,60800000.0
2008-01-08 15:10:00,84.518,84.518,84.425,84.437,68800000.0
2008-01-08 15:15:00,84.425,84.425,84.373,84.385,73600000.0
2008-01-08 15:20:00,84.373,84.398,84.268,84.398,67200000.0
2008-01-08 15:25:00,84.407,84.411,84.363,84.405,70800000.0
2008-01-08 15:30:00,84.435,84.439,84.384,84.389,63400000.0
2008-01-08 15:35:00,84.384,84.384,84.35,84.364,73000000.0
2008-01-08 15:40:00,84.369,84.369,84.222,84.262,71400000.0
2008-01-08 15:45:00,84.273,84.282,84.243,84.243,59200000.0
2008-01-08 15:50:00,84.242,84.26,84.2,84.2,66000000.0
2008-01-08 15:55:00,84.187,84.187,84.055,84.06,65600000.0
2008-01-08 16:00:00,84.042,84.068,83.974,84.034,64000000.0
2008-01-08 16:05:00,84.048,84.086,84.044,84.056,65600000.0
2008-01-08 16:10:00,84.054,84.058,84.007,84.034,67200000.0
2008-01-08 16:15:00,84.023,84.053,83.97,84.033,67200000.0
2008-01-08 16:20:00,84.039,84.107,84.039,84.103,57600000.0
2008-01-08 16:25:00,84.124,84.173,84.1,84.141,68800000.0
2008-01-08 16:30:00,84.129,84.192,84.118,84.123,72000000.0
2008-01-08 16:35:00,84.121,84.163,84.117,84.135,64000000.0
2008-01-08 16:40:00,84.14,84.283,84.14,84.275,65600000.0
2008-01-08 16:45:00,84.288,84.297,84.238,84.266,66000000.0
2008-01-08 16:50:00,84.261,84.261,84.137,84.228,80200000.0
2008-01-08 16:55:00,84.221,84.227,84.095,84.096,68800000.0
2008-01-08 17:00:00,84.063,84.3,84.05,84.3,68800000.0
2008-01-08 17:05:00,84.327,84.431,84.327,84.403,74000000.0
2008-01-08 17:10:00,84.383,84.476,84.366,84.468,62400000.0
2008-01-08 17:15:00,84.501,84.504,84.462,84.488,63400000.0
2008-01-08 17:20:00,84.486,84.572,84.431,84.517,57600000.0
2008-01-08 17:25:00,84.505,84.506,84.416,84.427,65600000.0
2008-01-08 17:30:00,84.438,84.497,84.427,84.491,59200000.0
2008-01-08 17:35:00,84.482,84.562,84.476,84.562,68800000.0
2008-01-08 17:40:00,84.557,84.692,84.557,84.689,59200000.0
2008-01-08 17:45:00,84.71,84.765,84.668,84.672,65600000.0
2008-01-08 17:50:00,84.653,84.735,84.638,84.735,67200000.0
2008-01-08 17:55:00,84.714,84.72,84.614,84.685,62400000.0
2008-01-08 18:00:00,84.67,84.67,84.533,84.551,78800000.0
2008-01-08 18:05:00,84.522,84.522,84.44,84.492,67200000.0
2008-01-08 18:10:00,84.482,84.485,84.344,84.348,60800000.0
2008-01-08 18:15:00,84.321,84.377,84.277,84.362,60200000.0
2008-01-08 18:20:00,84.381,84.381,84.276,84.317,68200000.0
2008-01-08 18:25:00,84.309,84.406,84.309,84.382,64000000.0
2008-01-08 18:30:00,84.353,84.353,84.261,84.298,58600000.0
2008-01-08 18:35:00,84.304,84.331,84.295,84.32,70800000.0
2008-01-08 18:40:00,84.322,84.326,84.267,84.279,61800000.0
2008-01-08 18:45:00,84.269,84.275,84.217,84.264,60800000.0
2008-01-08 18:50:00,84.261,84.335,84.23,84.29,67200000.0
2008-01-08 18:55:00,84.296,84.318,84.241,84.289,67200000.0
2008-01-08 19:00:00,84.266,84.283,84.224,84.271,62400000.0
2008-01-08 19:05:00,84.261,84.32,84.247,84.308,72400000.0
2008-01-08 19:10:00,84.274,84.392,84.271,84.381,69200000.0
2008-01-08 19:15:00,84.386,84.398,84.337,84.337,71400000.0
2008-01-08 19:20:00,84.322,84.393,84.312,84.375,73600000.0
2008-01-08 19:25:00,84.366,84.431,84.354,84.416,63800000.0
2008-01-08 19:30:00,84.431,84.489,84.361,84.361,64000000.0
2008-01-08 19:35:00,84.355,84.395,84.353,84.373,72400000.0
2008-01-08 19:40:00,84.372,84.374,84.308,84.324,72000000.0
2008-01-08 19:45:00,84.313,84.415,84.313,84.397,63400000.0
2008-01-08 19:50:00,84.422,84.477,84.415,84.449,68800000.0
2008-01-08 19:55:00,84.438,84.438,84.399,84.416,65600000.0
2008-01-08 20:00:00,84.409,84.409,84.36,84.382,63400000.0
2008-01-08 20:05:00,84.377,84.511,84.377,84.473,62400000.0
2008-01-08 20:10:00,84.471,84.582,84.471,84.563,68800000.0
2008-01-08 20:15:00,84.556,84.556,84.461,84.461,60800000.0
2008-01-08 20:20:00,84.461,84.525,84.446,84.492,61800000.0
2008-01-08 20:25:00,84.488,84.637,84.488,84.624,69800000.0
2008-01-08 20:30:00,84.61,84.61,84.536,84.546,76800000.0
2008-01-08 20:35:00,84.531,84.546,84.485,84.51,67200000.0
2008-01-08 20:40:00,84.517,84.561,84.513,84.555,68800000.0
2008-01-08 20:45:00,84.561,84.575,84.479,84.562,60800000.0
2008-01-08 20:50:00,84.565,84.62,84.545,84.62,59200000.0
2008-01-08 20:55:00,84.613,84.659,84.586,84.659,61800000.0
2008-01-08 21:00:00,84.677,84.677,84.63,84.646,58000000.0
2008-01-08 21:05:00,84.654,84.743,84.64,84.736,70400000.0
2008-01-08 21:10:00,84.751,84.757,84.7,84.709,65400000.0
2008-01-08 21:15:00,84.696,84.705,84.614,84.614,68200000.0
2008-01-08 21:20:00,84.609,84.69,84.609,84.64,57600000.0
2008-01-08 21:25:00,84.647,84.665,84.608,84.637,65600000.0
2008-01-08 21:30:00,84.639,84.639,84.578,84.578,56200000.0
2008-01-08 21:35:00,84.582,84.593,84.555,84.562,70400000.0
2008-01-08 21:40:00,84.551,84.566,84.451,84.467,76800000.0
2008-01-08 21:45:00,84.488,84.501,84.332,84.396,66000000.0
2008-01-08 21:50:00,84.395,84.464,84.346,84.355,67200000.0
2008-01-08 21:55:00,84.346,84.374,84.334,84.357,65400000.0
2008-01-08 22:00:00,84.336,84.338,84.209,84.209,59000000.0
2008-01-08 22:05:00,84.293,84.34,84.268,84.268,64000000.0
2008-01-08 22:10:00,84.266,84.266,84.222,84.232,72400000.0
2008-01-08 22:15:00,84.236,84.25,84.174,84.202,67200000.0
2008-01-08 22:20:00,84.166,84.191,84.083,84.083,57000000.0
2008-01-08 22:25:00,84.052,84.052,83.941,84.034,59200000.0
2008-01-08 22:30:00,84.043,84.252,84.023,84.223,61600000.0
2008-01-08 22:35:00,84.207,84.216,84.067,84.068,69600000.0
2008-01-08 22:40:00,84.058,84.082,83.989,84.008,72200000.0
2008-01-08 22:45:00,84.009,84.009,83.924,83.937,63200000.0
2008-01-08 22:50:00,83.897,83.904,83.797,83.805,62400000.0
2008-01-08 22:55:00,83.815,83.815,83.669,83.701,62400000.0
2008-01-08 23:00:00,83.712,83.762,83.705,83.713,61800000.0
2008-01-08 23:05:00,83.687,83.687,83.604,83.608,60800000.0
2008-01-08 23:10:00,83.611,83.654,83.579,83.579,70400000.0
2008-01-08 23:15:00,83.556,83.561,83.512,83.512,66600000.0
2008-01-08 23:20:00,83.52,83.596,83.509,83.562,64000000.0
2008-01-08 23:25:00,83.557,83.603,83.478,83.59,67200000.0
2008-01-08 23:30:00,83.6,83.624,83.57,83.582,62400000.0
2008-01-08 23:35:00,83.594,83.628,83.533,83.623,62800000.0
2008-01-08 23:40:00,83.624,83.653,83.6,83.634,64000000.0
2008-01-08 23:45:00,83.619,83.65,83.616,83.619,63400000.0
2008-01-08 23:50:00,83.629,83.731,83.583,83.72,62400000.0
2008-01-08 23:55:00,83.702,83.71,83.642,83.662,63800000.0
2008-01-09 00:00:00,83.665,83.741,83.653,83.741,62400000.0
2008-01-09 00:05:00,83.724,83.745,83.673,83.691,62400000.0
2008-01-09 00:10:00,83.692,83.712,83.658,83.667,63400000.0
2008-01-09 00:15:00,83.667,83.689,83.595,83.613,60200000.0
2008-01-09 00:20:00,83.609,83.72,83.576,83.72,73600000.0
2008-01-09 00:25:00,83.729,83.771,83.713,83.771,62400000.0
2008-01-09 00:30:00,83.777,83.784,83.728,83.778,69800000.0
2008-01-09 00:35:00,83.766,83.793,83.71,83.71,61800000.0
2008-01-09 00:40:00,83.772,83.831,83.765,83.831,65000000.0
2008-01-09 00:45:00,83.827,83.831,83.735,83.735,62400000.0
2008-01-09 00:50:00,83.735,83.783,83.735,83.783,68800000.0
2008-01-09 00:55:00,83.779,83.779,83.723,83.738,67200000.0
2008-01-09 01:00:00,83.745,83.8,83.745,83.773,60800000.0
2008-01-09 01:05:00,83.771,83.794,83.76,83.78,59200000.0
2008-01-09 01:10:00,83.79,83.838,83.671,83.831,63400000.0
2008-01-09 01:15:00,83.83,83.852,83.791,83.803,60800000.0
2008-01-09 01:20:00,83.809,83.81,83.776,83.776,65600000.0
2008-01-09 01:25:00,83.768,83.806,83.765,83.802,66600000.0
2008-01-09 01:30:00,83.795,83.809,83.769,83.769,65000000.0
2008-01-09 01:35:00,83.777,83.777,83.645,83.72,69200000.0
2008-01-09 01:40:00,83.718,83.728,83.698,83.713,59600000.0
2008-01-09 01:45:00,83.729,83.736,83.701,83.727,64000000.0
2008-01-09 01:50:00,83.727,83.776,83.696,83.749,73600000.0
2008-01-09 01:55:00,83.748,83.782,83.698,83.698,68800000.0
2008-01-09 02:00:00,83.716,83.727,83.665,83.685,73600000.0
2008-01-09 02:05:00,83.681,83.692,83.613,83.638,78400000.0
2008-01-09 02:10:00,83.643,83.653,83.596,83.608,67600000.0
2008-01-09 02:15:00,83.603,83.642,83.592,83.626,65600000.0
2008-01-09 02:20:00,83.613,83.656,83.595,83.654,66600000.0
2008-01-09 02:25:00,83.667,83.704,83.665,83.702,70800000.0
2008-01-09 02:30:00,83.734,83.827,83.642,83.668,67600000.0
2008-01-09 02:35:00,83.668,83.706,83.625,83.664,63400000.0
2008-01-09 02:40:00,83.683,83.684,83.623,83.681,79400000.0
2008-01-09 02:45:00,83.673,83.77,83.673,83.77,76800000.0
2008-01-09 02:50:00,83.775,83.838,83.751,83.824,67600000.0
2008-01-09 02:55:00,83.834,83.921,83.834,83.904,80000000.0
2008-01-09 03:00:00,83.872,83.872,83.813,83.819,78400000.0
2008-01-09 03:05:00,83.823,83.846,83.792,83.846,78400000.0
2008-01-09 03:10:00,83.843,83.845,83.724,83.739,67200000.0
2008-01-09 03:15:00,83.724,83.8,83.717,83.778,69200000.0
2008-01-09 03:20:00,83.781,83.781,83.712,83.735,61200000.0
2008-01-09 03:25:00,83.719,83.745,83.703,83.724,66600000.0
2008-01-09 03:30:00,83.747,83.809,83.747,83.802,87400000.0
2008-01-09 03:35:00,83.822,83.862,83.809,83.841,73000000.0
2008-01-09 03:40:00,83.847,83.861,83.797,83.861,86800000.0
2008-01-09 03:45:00,83.855,83.881,83.819,83.858,68200000.0
2008-01-09 03:50:00,83.855,83.909,83.855,83.899,60800000.0
2008-01-09 03:55:00,83.899,83.913,83.843,83.906,66000000.0
2008-01-09 04:00:00,83.889,83.896,83.788,83.878,58400000.0
2008-01-09 04:05:00,83.863,83.863,83.816,83.829,60800000.0
2008-01-09 04:10:00,83.832,83.863,83.819,83.848,66000000.0
2008-01-09 04:15:00,83.836,83.836,83.791,83.815,95400000.0
2008-01-09 04:20:00,83.809,83.829,83.743,83.758,63400000.0
2008-01-09 04:25:00,83.758,83.792,83.751,83.78,75200000.0
2008-01-09 04:30:00,83.78,83.782,83.716,83.73,68200000.0
2008-01-09 04:35:00,83.736,83.757,83.719,83.73,65600000.0
2008-01-09 04:40:00,83.738,83.764,83.735,83.748,70400000.0
2008-01-09 04:45:00,83.761,83.761,83.697,83.71,64400000.0
2008-01-09 04:50:00,83.705,83.716,83.667,83.683,92800000.0
2008-01-09 04:55:00,83.696,83.762,83.673,83.762,76200000.0
2008-01-09 05:00:00,83.754,83.769,83.681,83.681,80400000.0
2008-01-09 05:05:00,83.676,83.689,83.658,83.687,57600000.0
2008-01-09 05:10:00,83.681,83.7,83.66,83.67,68200000.0
2008-01-09 05:15:00,83.681,83.682,83.629,83.635,75200000.0
2008-01-09 05:20:00,83.645,83.707,83.631,83.689,86400000.0
2008-01-09 05:25:00,83.686,83.692,83.659,83.671,65600000.0
2008-01-09 05:30:00,83.659,83.683,83.646,83.669,67600000.0
2008-01-09 05:35:00,83.665,83.77,83.665,83.67,59200000.0
2008-01-09 05:40:00,83.704,83.718,83.69,83.703,67600000.0
2008-01-09 05:45:00,83.711,83.722,83.693,83.693,61800000.0
2008-01-09 05:50:00,83.698,83.7,83.67,83.677,68800000.0
2008-01-09 05:55:00,83.672,83.69,83.657,83.671,73400000.0
2008-01-09 06:00:00,83.663,83.67,83.647,83.668,63400000.0
2008-01-09 06:05:00,83.669,83.724,83.659,83.724,64400000.0
2008-01-09 06:10:00,83.733,83.748,83.711,83.729,90000000.0
2008-01-09 06:15:00,83.732,83.748,83.629,83.726,64400000.0
2008-01-09 06:20:00,83.742,83.783,83.668,83.773,66600000.0
2008-01-09 06:25:00,83.771,83.829,83.767,83.828,71400000.0
2008-01-09 06:30:00,83.822,83.822,83.785,83.785,102800000.0
2008-01-09 06:35:00,83.773,83.79,83.733,83.734,69200000.0
2008-01-09 06:40:00,83.758,83.785,83.755,83.785,63400000.0
2008-01-09 06:45:00,83.783,83.805,83.77,83.8,67200000.0
2008-01-09 06:50:00,83.8,83.84,83.773,83.824,69600000.0
2008-01-09 06:55:00,83.822,83.838,83.804,83.838,73600000.0
2008-01-09 07:00:00,83.838,83.906,83.835,83.87,64000000.0
2008-01-09 07:05:00,83.856,83.921,83.845,83.909,82600000.0
2008-01-09 07:10:00,83.885,83.885,83.839,83.885,63800000.0
2008-01-09 07:15:00,83.9,83.976,83.9,83.961,62400000.0
2008-01-09 07:20:00,83.977,84.072,83.967,84.055,62800000.0
2008-01-09 07:25:00,84.034,84.105,84.025,84.073,70400000.0
2008-01-09 07:30:00,84.048,84.1,84.035,84.085,64000000.0
2008-01-09 07:35:00,84.083,84.107,84.049,84.102,77600000.0
2008-01-09 07:40:00,84.093,84.115,84.072,84.072,98600000.0
2008-01-09 07:45:00,84.062,84.077,84.012,84.061,80400000.0
2008-01-09 07:50:00,84.059,84.106,84.042,84.106,90600000.0
2008-01-09 07:55:00,84.104,84.271,84.104,84.271,92600000.0
2008-01-09 08:00:00,84.258,84.258,84.139,84.158,64000000.0
2008-01-09 08:05:00,84.157,84.256,84.143,84.25,67200000.0
2008-01-09 08:10:00,84.231,84.357,84.206,84.353,90000000.0
2008-01-09 08:15:00,84.348,84.352,84.202,84.202,64000000.0
2008-01-09 08:20:00,84.204,84.263,84.201,84.263,68200000.0
2008-01-09 08:25:00,84.27,84.27,84.198,84.244,60800000.0
2008-01-09 08:30:00,84.246,84.265,84.218,84.218,93200000.0
2008-01-09 08:35:00,84.205,84.265,84.18,84.258,110400000.0
2008-01-09 08:40:00,84.257,84.257,84.16,84.16,86400000.0
2008-01-09 08:45:00,84.175,84.183,84.122,84.142,98000000.0
2008-01-09 08:50:00,84.141,84.241,84.13,84.207,147600000.0
2008-01-09 08:55:00,84.183,84.244,84.183,84.242,108800000.0
2008-01-09 09:00:00,84.243,84.306,84.197,84.293,121000000.0
2008-01-09 09:05:00,84.298,84.337,84.297,84.329,127400000.0
2008-01-09 09:10:00,84.34,84.34,84.239,84.253,92800000.0
2008-01-09 09:15:00,84.25,84.3,84.211,84.3,296000000.0
2008-01-09 09:20:00,84.309,84.315,84.265,84.297,274600000.0
2008-01-09 09:25:00,84.302,84.336,84.276,84.3,168400000.0
2008-01-09 09:30:00,84.316,84.366,84.316,84.338,136000000.0
2008-01-09 09:35:00,84.332,84.338,84.273,84.335,186400000.0
2008-01-09 09:40:00,84.315,84.438,84.314,84.438,206200000.0
2008-01-09 09:45:00,84.414,84.415,84.363,84.398,88400000.0
2008-01-09 09:50:00,84.399,84.474,84.378,84.451,173200000.0
2008-01-09 09:55:00,84.443,84.443,84.4,84.413,177800000.0
2008-01-09 10:00:00,84.415,84.422,84.373,84.373,202000000.0
2008-01-09 10:05:00,84.372,84.378,84.264,84.274,175800000.0
2008-01-09 10:10:00,84.273,84.337,84.272,84.331,231200000.0
2008-01-09 10:15:00,84.339,84.413,84.33,84.336,147400000.0
2008-01-09 10:20:00,84.338,84.357,84.284,84.29,143400000.0
2008-01-09 10:25:00,84.279,84.346,84.255,84.337,259600000.0
2008-01-09 10:30:00,84.319,84.322,84.271,84.271,158200000.0
2008-01-09 10:35:00,84.27,84.285,84.248,84.28,87400000.0
2008-01-09 10:40:00,84.268,84.28,84.181,84.185,156800000.0
2008-01-09 10:45:00,84.19,84.201,84.167,84.191,141200000.0
2008-01-09 10:50:00,84.202,84.282,84.197,84.235,276000000.0
2008-01-09 10:55:00,84.228,84.244,84.169,84.236,208000000.0
2008-01-09 11:00:00,84.242,84.343,84.235,84.311,146600000.0
2008-01-09 11:05:00,84.298,84.333,84.275,84.304,194600000.0
2008-01-09 11:10:00,84.299,84.311,84.278,84.287,229000000.0
2008-01-09 11:15:00,84.277,84.288,84.251,84.265,212200000.0
2008-01-09 11:20:00,84.265,84.349,84.262,84.348,220200000.0
2008-01-09 11:25:00,84.35,84.35,84.174,84.174,160000000.0
2008-01-09 11:30:00,84.16,84.231,84.16,84.19,124600000.0
2008-01-09 11:35:00,84.175,84.226,84.163,84.225,141200000.0
2008-01-09 11:40:00,84.215,84.232,84.199,84.2,176000000.0
2008-01-09 11:45:00,84.176,84.21,84.135,84.21,172200000.0
2008-01-09 11:50:00,84.209,84.227,84.164,84.166,204000000.0
2008-01-09 11:55:00,84.152,84.152,84.1,84.1,224600000.0
2008-01-09 12:00:00,84.092,84.18,84.092,84.168,143800000.0
2008-01-09 12:05:00,84.177,84.2,84.156,84.157,143200000.0
2008-01-09 12:10:00,84.151,84.154,84.129,84.143,99200000.0
2008-01-09 12:15:00,84.132,84.185,84.132,84.181,158400000.0
2008-01-09 12:20:00,84.204,84.243,84.202,84.203,191800000.0
2008-01-09 12:25:00,84.179,84.298,84.169,84.169,258600000.0
2008-01-09 12:30:00,84.258,84.303,84.173,84.238,213600000.0
2008-01-09 12:35:00,84.298,84.499,84.298,84.499,126400000.0
2008-01-09 12:40:00,84.505,84.515,84.492,84.501,120400000.0
2008-01-09 12:45:00,84.495,84.502,84.426,84.435,158800000.0
2008-01-09 12:50:00,84.439,84.448,84.416,84.416,85600000.0
2008-01-09 12:55:00,84.425,84.496,84.334,84.347,91200000.0
2008-01-09 13:00:00,84.327,84.327,84.216,84.299,75000000.0
2008-01-09 13:05:00,84.316,84.375,84.305,84.372,104000000.0
2008-01-09 13:10:00,84.377,84.439,84.368,84.406,89600000.0
2008-01-09 13:15:00,84.411,84.444,84.405,84.441,120400000.0
2008-01-09 13:20:00,84.445,84.491,84.434,84.48,108000000.0
2008-01-09 13:25:00,84.482,84.527,84.48,84.505,140800000.0
2008-01-09 13:30:00,84.518,84.543,84.495,84.514,90200000.0
2008-01-09 13:35:00,84.51,84.516,84.427,84.495,139600000.0
2008-01-09 13:40:00,84.497,84.579,84.494,84.579,96200000.0
2008-01-09 13:45:00,84.575,84.684,84.575,84.63,102600000.0
2008-01-09 13:50:00,84.623,84.625,84.608,84.614,149600000.0
2008-01-09 13:55:00,84.611,84.613,84.504,84.504,119800000.0
2008-01-09 14:00:00,84.523,84.578,84.522,84.576,102200000.0
2008-01-09 14:05:00,84.581,84.592,84.423,84.423,90600000.0
2008-01-09 14:10:00,84.441,84.518,84.415,84.48,88000000.0
2008-01-09 14:15:00,84.502,84.531,84.461,84.486,128400000.0
2008-01-09 14:20:00,84.483,84.501,84.443,84.5,116200000.0
2008-01-09 14:25:00,84.506,84.675,84.506,84.65,66600000.0
2008-01-09 14:30:00,84.649,84.677,84.557,84.662,74000000.0
2008-01-09 14:35:00,84.656,84.656,84.597,84.631,64400000.0
2008-01-09 14:40:00,84.644,84.665,84.616,84.634,70200000.0
2008-01-09 14:45:00,84.628,84.678,84.628,84.646,70400000.0
2008-01-09 14:50:00,84.684,84.686,84.602,84.632,69600000.0
2008-01-09 14:55:00,84.646,84.668,84.582,84.584,67600000.0
2008-01-09 15:00:00,84.56,84.636,84.56,84.628,71400000.0
2008-01-09 15:05:00,84.614,84.665,84.542,84.549,59600000.0
2008-01-09 15:10:00,84.56,84.61,84.544,84.56,67600000.0
2008-01-09 15:15:00,84.556,84.576,84.507,84.538,73600000.0
2008-01-09 15:20:00,84.549,84.561,84.46,84.513,67600000.0
2008-01-09 15:25:00,84.517,84.552,84.439,84.48,70400000.0
2008-01-09 15:30:00,84.489,84.527,84.453,84.466,64000000.0
2008-01-09 15:35:00,84.466,84.49,84.449,84.463,74000000.0
2008-01-09 15:40:00,84.457,84.502,84.415,84.483,71800000.0
2008-01-09 15:45:00,84.465,84.465,84.354,84.354,58000000.0
2008-01-09 15:50:00,84.344,84.365,84.316,84.365,67600000.0
2008-01-09 15:55:00,84.367,84.368,84.308,84.308,65400000.0
2008-01-09 16:00:00,84.322,84.322,84.175,84.25,64000000.0
2008-01-09 16:05:00,84.252,84.3,84.238,84.248,65600000.0
2008-01-09 16:10:00,84.259,84.358,84.246,84.351,67200000.0
2008-01-09 16:15:00,84.369,84.448,84.369,84.417,67200000.0
2008-01-09 16:20:00,84.412,84.429,84.396,84.416,56400000.0
2008-01-09 16:25:00,84.436,84.438,84.396,84.422,68800000.0
2008-01-09 16:30:00,84.428,84.436,84.339,84.366,72400000.0
2008-01-09 16:35:00,84.366,84.492,84.355,84.492,64400000.0
2008-01-09 16:40:00,84.503,84.571,84.485,84.558,65600000.0
2008-01-09 16:45:00,84.558,84.579,84.503,84.579,67000000.0
2008-01-09 16:50:00,84.579,84.585,84.42,84.463,81000000.0
2008-01-09 16:55:00,84.465,84.538,84.412,84.538,68200000.0
2008-01-09 17:00:00,84.537,84.587,84.476,84.563,67600000.0
2008-01-09 17:05:00,84.557,84.587,84.499,84.584,73600000.0
2008-01-09 17:10:00,84.596,84.703,84.588,84.669,62800000.0
2008-01-09 17:15:00,84.689,84.689,84.585,84.604,64800000.0
2008-01-09 17:20:00,84.593,84.593,84.458,84.495,57600000.0
2008-01-09 17:25:00,84.484,84.53,84.464,84.475,64400000.0
2008-01-09 17:30:00,84.475,84.518,84.444,84.491,60000000.0
2008-01-09 17:35:00,84.474,84.533,84.458,84.52,68200000.0
2008-01-09 17:40:00,84.525,84.567,84.494,84.494,59200000.0
2008-01-09 17:45:00,84.497,84.566,84.489,84.563,65600000.0
2008-01-09 17:50:00,84.547,84.568,84.485,84.547,66600000.0
2008-01-09 17:55:00,84.553,84.556,84.452,84.547,62400000.0
2008-01-09 18:00:00,84.542,84.55,84.443,84.487,78400000.0
2008-01-09 18:05:00,84.484,84.527,84.456,84.495,67600000.0
2008-01-09 18:10:00,84.47,84.501,84.444,84.501,60800000.0
2008-01-09 18:15:00,84.493,84.504,84.447,84.461,60800000.0
2008-01-09 18:20:00,84.442,84.501,84.411,84.495,68800000.0
2008-01-09 18:25:00,84.508,84.508,84.42,84.45,62800000.0
2008-01-09 18:30:00,84.444,84.449,84.372,84.413,59200000.0
2008-01-09 18:35:00,84.399,84.418,84.37,84.411,70400000.0
2008-01-09 18:40:00,84.404,84.405,84.377,84.394,62400000.0
2008-01-09 18:45:00,84.391,84.403,84.297,84.328,60800000.0
2008-01-09 18:50:00,84.294,84.294,84.202,84.238,67200000.0
2008-01-09 18:55:00,84.25,84.32,84.24,84.32,66600000.0
2008-01-09 19:00:00,84.337,84.348,84.307,84.339,61200000.0
2008-01-09 19:05:00,84.35,84.4,84.342,84.391,72000000.0
2008-01-09 19:10:00,84.407,84.429,84.404,84.411,68800000.0
2008-01-09 19:15:00,84.412,84.475,84.383,84.453,71400000.0
2008-01-09 19:20:00,84.45,84.468,84.398,84.446,73600000.0
2008-01-09 19:25:00,84.465,84.514,84.42,84.496,64000000.0
2008-01-09 19:30:00,84.521,84.53,84.485,84.485,64000000.0
2008-01-09 19:35:00,84.499,84.522,84.452,84.455,74000000.0
2008-01-09 19:40:00,84.47,84.475,84.371,84.39,72400000.0
2008-01-09 19:45:00,84.368,84.39,84.342,84.342,64000000.0
2008-01-09 19:50:00,84.38,84.456,84.361,84.452,69200000.0
2008-01-09 19:55:00,84.444,84.449,84.353,84.383,65400000.0
2008-01-09 20:00:00,84.398,84.466,84.374,84.464,63800000.0
2008-01-09 20:05:00,84.476,84.476,84.415,84.42,62800000.0
2008-01-09 20:10:00,84.394,84.403,84.358,84.388,68200000.0
2008-01-09 20:15:00,84.379,84.379,84.319,84.319,61200000.0
2008-01-09 20:20:00,84.317,84.369,84.317,84.356,62400000.0
2008-01-09 20:25:00,84.361,84.361,84.28,84.317,70400000.0
2008-01-09 20:30:00,84.31,84.332,84.249,84.26,76800000.0
2008-01-09 20:35:00,84.265,84.304,84.253,84.293,73400000.0
2008-01-09 20:40:00,84.292,84.295,84.241,84.257,68800000.0
2008-01-09 20:45:00,84.252,84.252,84.166,84.23,60200000.0
2008-01-09 20:50:00,84.22,84.228,84.178,84.2,59000000.0
2008-01-09 20:55:00,84.197,84.246,84.185,84.246,62400000.0
2008-01-09 21:00:00,84.238,84.238,84.139,84.179,59600000.0
2008-01-09 21:05:00,84.195,84.195,84.111,84.128,70400000.0
2008-01-09 21:10:00,84.135,84.219,84.126,84.157,64400000.0
2008-01-09 21:15:00,84.136,84.168,84.121,84.166,68800000.0
2008-01-09 21:20:00,84.165,84.279,84.165,84.253,53200000.0
2008-01-09 21:25:00,84.254,84.254,84.186,84.232,66000000.0
2008-01-09 21:30:00,84.247,84.382,84.241,84.285,55400000.0
2008-01-09 21:35:00,84.272,84.314,84.272,84.289,69800000.0
2008-01-09 21:40:00,84.294,84.298,84.272,84.278,76000000.0
2008-01-09 21:45:00,84.29,84.37,84.281,84.366,68200000.0
2008-01-09 21:50:00,84.354,84.47,84.348,84.399,66600000.0
2008-01-09 21:55:00,84.387,84.387,84.322,84.365,55800000.0
2008-01-09 22:00:00,84.35,84.427,84.321,84.349,59600000.0
2008-01-09 22:05:00,84.425,84.57,84.425,84.546,63400000.0
2008-01-09 22:10:00,84.523,84.531,84.493,84.513,65600000.0
2008-01-09 22:15:00,84.524,84.656,84.524,84.624,66600000.0
2008-01-09 22:20:00,84.62,84.659,84.597,84.643,57600000.0
2008-01-09 22:25:00,84.65,84.65,84.534,84.535,58600000.0
2008-01-09 22:30:00,84.525,84.525,84.461,84.479,62400000.0
2008-01-09 22:35:00,84.494,84.55,84.469,84.541,68200000.0
2008-01-09 22:40:00,84.553,84.664,84.552,84.649,64400000.0
2008-01-09 22:45:00,84.663,84.697,84.646,84.697,64000000.0
2008-01-09 22:50:00,84.684,84.742,84.659,84.713,62800000.0
2008-01-09 22:55:00,84.739,84.83,84.739,84.817,62400000.0
2008-01-09 23:00:00,84.809,84.809,84.762,84.762,61800000.0
2008-01-09 23:05:00,84.743,84.776,84.716,84.775,60800000.0
2008-01-09 23:10:00,84.784,84.845,84.784,84.841,70400000.0
2008-01-09 23:15:00,84.835,84.838,84.757,84.777,67200000.0
2008-01-09 23:20:00,84.775,84.82,84.766,84.801,64000000.0
2008-01-09 23:25:00,84.798,84.817,84.717,84.813,66600000.0
2008-01-09 23:30:00,84.808,84.864,84.8,84.842,58600000.0
2008-01-09 23:35:00,84.848,84.874,84.751,84.833,64400000.0
2008-01-09 23:40:00,84.829,84.858,84.773,84.833,62800000.0
2008-01-09 23:45:00,84.846,84.975,84.845,84.932,63400000.0
2008-01-09 23:50:00,84.925,84.974,84.785,84.974,62400000.0
2008-01-09 23:55:00,84.98,85.028,84.961,84.989,64000000.0
2008-01-10 00:00:00,84.94,84.953,84.899,84.902,61200000.0
2008-01-10 00:05:00,84.881,84.996,84.881,84.992,62400000.0
2008-01-10 00:10:00,85.005,85.039,84.996,85.006,64000000.0
2008-01-10 00:15:00,85.004,85.004,84.947,84.953,60200000.0
2008-01-10 00:20:00,84.947,84.982,84.898,84.947,73400000.0
2008-01-10 00:25:00,84.932,84.988,84.914,84.984,62200000.0
2008-01-10 00:30:00,84.991,84.993,84.952,84.954,70800000.0
2008-01-10 00:35:00,84.986,84.999,84.977,84.982,60800000.0
2008-01-10 00:40:00,84.985,84.985,84.951,84.981,65400000.0
2008-01-10 00:45:00,85.002,85.074,85.002,85.073,62800000.0
2008-01-10 00:50:00,85.071,85.157,85.065,85.147,68200000.0
2008-01-10 00:55:00,85.196,85.197,85.11,85.11,67600000.0
2008-01-10 01:00:00,85.104,85.131,85.088,85.089,60800000.0
2008-01-10 01:05:00,85.089,85.139,85.074,85.139,59200000.0
2008-01-10 01:10:00,85.136,85.136,85.002,85.112,64000000.0
2008-01-10 01:15:00,85.108,85.13,85.063,85.083,60200000.0
2008-01-10 01:20:00,85.085,85.128,85.078,85.124,65000000.0
2008-01-10 01:25:00,85.113,85.115,85.081,85.081,67200000.0
2008-01-10 01:30:00,85.095,85.119,85.084,85.11,65600000.0
2008-01-10 01:35:00,85.111,85.123,84.987,85.078,68800000.0
2008-01-10 01:40:00,85.08,85.083,85.032,85.035,58400000.0
2008-01-10 01:45:00,85.027,85.027,84.976,84.988,63400000.0
2008-01-10 01:50:00,84.982,85.005,84.932,85.003,73600000.0
2008-01-10 01:55:00,85.009,85.017,84.931,84.983,69200000.0
2008-01-10 02:00:00,84.993,85.06,84.991,85.051,73000000.0
2008-01-10 02:05:00,85.049,85.061,84.995,85.024,77800000.0
2008-01-10 02:10:00,85.015,85.087,85.007,85.087,67200000.0
2008-01-10 02:15:00,85.062,85.167,85.062,85.156,65600000.0
2008-01-10 02:20:00,85.162,85.179,85.132,85.161,67200000.0
2008-01-10 02:25:00,85.16,85.176,85.149,85.166,70400000.0
2008-01-10 02:30:00,85.168,85.184,85.142,85.16,68800000.0
2008-01-10 02:35:00,85.156,85.183,85.096,85.115,64400000.0
2008-01-10 02:40:00,85.125,85.186,85.119,85.186,80000000.0
2008-01-10 02:45:00,85.177,85.189,85.11,85.146,76800000.0
2008-01-10 02:50:00,85.136,85.156,85.069,85.156,69200000.0
2008-01-10 02:55:00,85.097,85.173,85.096,85.117,78800000.0
2008-01-10 03:00:00,85.083,85.103,85.069,85.069,77800000.0
2008-01-10 03:05:00,85.087,85.144,85.077,85.144,78400000.0
2008-01-10 03:10:00,85.134,85.173,85.134,85.173,66600000.0
2008-01-10 03:15:00,85.171,85.179,85.141,85.141,70400000.0
2008-01-10 03:20:00,85.14,85.141,85.044,85.069,61800000.0
2008-01-10 03:25:00,85.071,85.088,85.04,85.068,66600000.0
2008-01-10 03:30:00,85.104,85.114,85.026,85.039,87400000.0
2008-01-10 03:35:00,85.053,85.063,84.988,84.988,73600000.0
2008-01-10 03:40:00,84.98,84.998,84.963,84.988,85200000.0
2008-01-10 03:45:00,84.989,85.01,84.941,84.976,68800000.0
2008-01-10 03:50:00,84.959,84.976,84.931,84.944,60800000.0
2008-01-10 03:55:00,84.933,84.957,84.905,84.95,66000000.0
2008-01-10 04:00:00,84.96,84.992,84.867,84.95,59200000.0
2008-01-10 04:05:00,84.949,84.953,84.895,84.899,60200000.0
2008-01-10 04:10:00,84.893,84.912,84.833,84.838,65600000.0
2008-01-10 04:15:00,84.817,84.873,84.795,84.873,95400000.0
2008-01-10 04:20:00,84.865,84.93,84.84,84.904,64000000.0
2008-01-10 04:25:00,84.909,84.948,84.831,84.831,75600000.0
2008-01-10 04:30:00,84.812,84.915,84.77,84.892,68800000.0
2008-01-10 04:35:00,84.914,84.945,84.894,84.902,65000000.0
2008-01-10 04:40:00,84.884,84.911,84.849,84.875,69800000.0
2008-01-10 04:45:00,84.866,84.866,84.808,84.836,63400000.0
2008-01-10 04:50:00,84.823,84.875,84.823,84.839,92800000.0
2008-01-10 04:55:00,84.849,84.852,84.821,84.844,77200000.0
2008-01-10 05:00:00,84.841,84.887,84.813,84.813,80000000.0
2008-01-10 05:05:00,84.82,84.832,84.798,84.825,57600000.0
2008-01-10 05:10:00,84.819,84.861,84.802,84.854,68800000.0
2008-01-10 05:15:00,84.856,84.896,84.856,84.869,75000000.0
2008-01-10 05:20:00,84.823,84.861,84.799,84.799,86400000.0
2008-01-10 05:25:00,84.803,84.824,84.79,84.824,66400000.0
2008-01-10 05:30:00,84.813,84.842,84.81,84.842,66600000.0
2008-01-10 05:35:00,84.832,84.858,84.812,84.823,59600000.0
2008-01-10 05:40:00,84.849,84.889,84.838,84.889,58600000.0
2008-01-10 05:45:00,84.893,84.923,84.887,84.921,62800000.0
2008-01-10 05:50:00,84.927,84.938,84.909,84.926,67000000.0
2008-01-10 05:55:00,84.93,84.944,84.896,84.907,73600000.0
2008-01-10 06:00:00,84.917,84.973,84.916,84.966,63800000.0
2008-01-10 06:05:00,84.978,84.985,84.944,84.973,64000000.0
2008-01-10 06:10:00,84.974,84.991,84.955,84.98,89000000.0
2008-01-10 06:15:00,84.988,85.004,84.899,84.964,64000000.0
2008-01-10 06:20:00,84.962,84.989,84.885,84.951,67000000.0
2008-01-10 06:25:00,84.957,84.993,84.956,84.989,72400000.0
2008-01-10 06:30:00,84.997,85.036,84.981,85.015,102400000.0
2008-01-10 06:35:00,84.993,85.034,84.929,84.929,68800000.0
2008-01-10 06:40:00,84.945,84.972,84.944,84.965,66600000.0
2008-01-10 06:45:00,84.971,84.991,84.952,84.974,66000000.0
2008-01-10 06:50:00,84.992,84.992,84.96,84.991,68800000.0
2008-01-10 06:55:00,84.999,85.001,84.96,84.971,74400000.0
2008-01-10 07:00:00,84.973,84.976,84.949,84.972,63400000.0
2008-01-10 07:05:00,84.956,84.961,84.918,84.919,83200000.0
2008-01-10 07:10:00,84.913,84.926,84.846,84.871,64000000.0
2008-01-10 07:15:00,84.869,84.922,84.86,84.899,62400000.0
2008-01-10 07:20:00,84.922,84.922,84.884,84.899,62400000.0
2008-01-10 07:25:00,84.882,84.914,84.86,84.869,69800000.0
2008-01-10 07:30:00,84.875,84.909,84.872,84.894,63400000.0
2008-01-10 07:35:00,84.903,84.912,84.845,84.845,77800000.0
2008-01-10 07:40:00,84.852,84.859,84.839,84.848,97800000.0
2008-01-10 07:45:00,84.857,84.86,84.788,84.832,78800000.0
2008-01-10 07:50:00,84.83,84.836,84.804,84.81,90600000.0
2008-01-10 07:55:00,84.808,84.814,84.768,84.768,92800000.0
2008-01-10 08:00:00,84.731,84.778,84.653,84.673,64000000.0
2008-01-10 08:05:00,84.72,84.777,84.71,84.777,67200000.0
2008-01-10 08:10:00,84.771,84.825,84.763,84.794,91200000.0
2008-01-10 08:15:00,84.79,84.808,84.722,84.722,63400000.0
2008-01-10 08:20:00,84.745,84.771,84.738,84.76,68800000.0
2008-01-10 08:25:00,84.763,84.779,84.731,84.744,59600000.0
2008-01-10 08:30:00,84.765,84.835,84.759,84.835,92800000.0
2008-01-10 08:35:00,84.823,84.823,84.768,84.792,109200000.0
2008-01-10 08:40:00,84.803,84.82,84.755,84.798,86800000.0
2008-01-10 08:45:00,84.812,84.844,84.808,84.817,97400000.0
2008-01-10 08:50:00,84.813,84.829,84.796,84.819,148600000.0
2008-01-10 08:55:00,84.81,84.856,84.81,84.851,109200000.0
2008-01-10 09:00:00,84.847,84.857,84.775,84.794,121600000.0
2008-01-10 09:05:00,84.786,84.794,84.748,84.748,127400000.0
2008-01-10 09:10:00,84.719,84.755,84.703,84.746,92800000.0
2008-01-10 09:15:00,84.752,84.865,84.752,84.858,295800000.0
2008-01-10 09:20:00,84.837,84.866,84.834,84.858,274400000.0
2008-01-10 09:25:00,84.865,84.896,84.856,84.856,169600000.0
2008-01-10 09:30:00,84.846,84.887,84.846,84.88,135400000.0
2008-01-10 09:35:00,84.872,84.884,84.847,84.853,188800000.0
2008-01-10 09:40:00,84.854,84.908,84.851,84.902,206200000.0
2008-01-10 09:45:00,84.916,84.951,84.916,84.947,88200000.0
2008-01-10 09:50:00,84.931,84.992,84.909,84.962,171600000.0
2008-01-10 09:55:00,84.955,84.984,84.955,84.983,176400000.0
2008-01-10 10:00:00,84.987,85.015,84.973,84.99,200800000.0
2008-01-10 10:05:00,84.982,84.998,84.976,84.979,177800000.0
2008-01-10 10:10:00,84.983,84.988,84.935,84.988,231600000.0
2008-01-10 10:15:00,84.988,84.989,84.9,84.904,149200000.0
2008-01-10 10:20:00,84.902,84.902,84.859,84.871,144800000.0
2008-01-10 10:25:00,84.872,84.916,84.854,84.908,259600000.0
2008-01-10 10:30:00,84.903,84.905,84.863,84.877,157400000.0
2008-01-10 10:35:00,84.882,85.002,84.869,84.993,87400000.0
2008-01-10 10:40:00,84.991,85.017,84.979,84.995,157200000.0
2008-01-10 10:45:00,84.984,84.999,84.967,84.995,140800000.0
2008-01-10 10:50:00,84.981,84.986,84.927,84.943,276000000.0
2008-01-10 10:55:00,84.941,85.041,84.917,85.041,208400000.0
2008-01-10 11:00:00,85.028,85.093,85.028,85.053,146600000.0
2008-01-10 11:05:00,85.042,85.052,84.993,85.038,195200000.0
2008-01-10 11:10:00,85.051,85.113,85.051,85.063,230800000.0
2008-01-10 11:15:00,85.048,85.147,85.038,85.14,211600000.0
2008-01-10 11:20:00,85.149,85.209,85.149,85.208,220800000.0
2008-01-10 11:25:00,85.201,85.212,85.146,85.168,160000000.0
2008-01-10 11:30:00,85.185,85.263,85.176,85.182,124600000.0
2008-01-10 11:35:00,85.174,85.241,85.174,85.24,141200000.0
2008-01-10 11:40:00,85.254,85.303,85.24,85.296,175800000.0
2008-01-10 11:45:00,85.303,85.385,85.301,85.379,172800000.0
2008-01-10 11:50:00,85.386,85.401,85.258,85.266,205400000.0
2008-01-10 11:55:00,85.245,85.319,85.209,85.286,223800000.0
2008-01-10 12:00:00,85.286,85.316,85.262,85.277,143400000.0
2008-01-10 12:05:00,85.286,85.304,85.207,85.207,142200000.0
2008-01-10 12:10:00,85.204,85.235,85.177,85.213,99200000.0
2008-01-10 12:15:00,85.215,85.261,85.215,85.236,158800000.0
2008-01-10 12:20:00,85.231,85.246,85.219,85.227,192800000.0
2008-01-10 12:25:00,85.21,85.275,85.125,85.148,257200000.0
2008-01-10 12:30:00,85.225,85.239,85.134,85.196,212200000.0
2008-01-10 12:35:00,85.178,85.212,85.172,85.187,127200000.0
2008-01-10 12:40:00,85.196,85.2,85.121,85.166,120000000.0
2008-01-10 12:45:00,85.165,85.2,85.158,85.196,168000000.0
2008-01-10 12:50:00,85.188,85.257,85.188,85.257,86400000.0
2008-01-10 12:55:00,85.252,85.255,85.177,85.191,90600000.0
2008-01-10 13:00:00,85.175,85.217,85.175,85.217,75600000.0
2008-01-10 13:05:00,85.215,85.228,85.203,85.214,103400000.0
2008-01-10 13:10:00,85.213,85.216,85.166,85.171,90000000.0
2008-01-10 13:15:00,85.149,85.166,85.11,85.138,119400000.0
2008-01-10 13:20:00,85.131,85.131,85.091,85.101,106000000.0
2008-01-10 13:25:00,85.106,85.106,85.002,85.002,140200000.0
2008-01-10 13:30:00,84.987,85.084,84.987,85.05,91200000.0
2008-01-10 13:35:00,85.043,85.055,85.029,85.044,138600000.0
2008-01-10 13:40:00,85.043,85.052,84.981,84.989,96000000.0
2008-01-10 13:45:00,84.97,84.992,84.959,84.985,101800000.0
2008-01-10 13:50:00,84.993,85.015,84.971,85.003,149800000.0
2008-01-10 13:55:00,85.006,85.022,84.98,84.98,120000000.0
2008-01-10 14:00:00,84.982,85.069,84.957,85.059,104400000.0
2008-01-10 14:05:00,85.065,85.171,85.057,85.079,91000000.0
2008-01-10 14:10:00,85.091,85.181,85.081,85.15,89600000.0
2008-01-10 14:15:00,85.155,85.164,85.1,85.115,128400000.0
2008-01-10 14:20:00,85.117,85.132,85.091,85.116,116800000.0
2008-01-10 14:25:00,85.126,85.142,85.11,85.119,66600000.0
2008-01-10 14:30:00,85.123,85.182,85.02,85.133,75000000.0
2008-01-10 14:35:00,85.147,85.177,85.132,85.16,65600000.0
2008-01-10 14:40:00,85.162,85.2,85.119,85.2,70400000.0
2008-01-10 14:45:00,85.19,85.211,85.11,85.114,70200000.0
2008-01-10 14:50:00,85.146,85.153,85.078,85.08,68600000.0
2008-01-10 14:55:00,85.08,85.106,85.066,85.071,67600000.0
2008-01-10 15:00:00,85.058,85.07,85.038,85.056,72000000.0
2008-01-10 15:05:00,85.07,85.077,85.043,85.072,59000000.0
2008-01-10 15:10:00,85.092,85.093,85.055,85.077,68800000.0
2008-01-10 15:15:00,85.074,85.101,85.055,85.099,74000000.0
2008-01-10 15:20:00,85.094,85.094,84.991,85.056,67200000.0
2008-01-10 15:25:00,85.045,85.064,84.976,84.976,70400000.0
2008-01-10 15:30:00,85.012,85.08,84.99,84.99,64000000.0
2008-01-10 15:35:00,84.953,84.953,84.8,84.913,73600000.0
2008-01-10 15:40:00,84.897,84.942,84.851,84.918,72000000.0
2008-01-10 15:45:00,84.907,84.934,84.872,84.885,59200000.0
2008-01-10 15:50:00,84.877,84.882,84.76,84.79,67000000.0
2008-01-10 15:55:00,84.813,84.924,84.813,84.923,65000000.0
2008-01-10 16:00:00,84.911,84.94,84.865,84.922,64000000.0
2008-01-10 16:05:00,84.916,84.981,84.875,84.875,66000000.0
2008-01-10 16:10:00,84.894,84.955,84.89,84.899,68000000.0
2008-01-10 16:15:00,84.897,84.95,84.882,84.928,66600000.0
2008-01-10 16:20:00,84.942,84.965,84.814,84.814,57600000.0
2008-01-10 16:25:00,84.803,84.852,84.803,84.829,68800000.0
2008-01-10 16:30:00,84.817,84.817,84.748,84.769,70800000.0
2008-01-10 16:35:00,84.78,84.962,84.767,84.954,64000000.0
2008-01-10 16:40:00,84.933,84.957,84.905,84.928,65000000.0
2008-01-10 16:45:00,84.918,85.081,84.867,85.081,67600000.0
2008-01-10 16:50:00,85.116,85.226,85.054,85.171,81000000.0
2008-01-10 16:55:00,85.149,85.314,85.147,85.306,68200000.0
2008-01-10 17:00:00,85.298,85.491,85.202,85.486,69200000.0
2008-01-10 17:05:00,85.479,85.501,85.419,85.461,74000000.0
2008-01-10 17:10:00,85.501,85.581,85.453,85.492,61800000.0
2008-01-10 17:15:00,85.542,85.622,85.534,85.618,64200000.0
2008-01-10 17:20:00,85.594,85.594,85.396,85.406,57600000.0
2008-01-10 17:25:00,85.401,85.401,85.213,85.264,65600000.0
2008-01-10 17:30:00,85.284,85.455,85.284,85.455,59200000.0
2008-01-10 17:35:00,85.459,85.467,85.419,85.453,68200000.0
2008-01-10 17:40:00,85.44,85.443,85.393,85.417,59200000.0
2008-01-10 17:45:00,85.43,85.433,85.369,85.398,65600000.0
2008-01-10 17:50:00,85.385,85.431,85.358,85.431,67200000.0
2008-01-10 17:55:00,85.436,85.532,85.34,85.477,62400000.0
2008-01-10 18:00:00,85.453,85.453,85.285,85.318,78200000.0
2008-01-10 18:05:00,85.316,85.347,85.291,85.346,67200000.0
2008-01-10 18:10:00,85.361,85.442,85.361,85.425,60800000.0
2008-01-10 18:15:00,85.425,85.512,85.411,85.431,60200000.0
2008-01-10 18:20:00,85.426,85.532,85.421,85.529,68800000.0
2008-01-10 18:25:00,85.552,85.558,85.493,85.504,64000000.0
2008-01-10 18:30:00,85.506,85.509,85.426,85.447,59200000.0
2008-01-10 18:35:00,85.442,85.444,85.41,85.429,70800000.0
2008-01-10 18:40:00,85.418,85.453,85.406,85.414,62400000.0
2008-01-10 18:45:00,85.412,85.479,85.366,85.479,60200000.0
2008-01-10 18:50:00,85.484,85.525,85.469,85.491,67200000.0
2008-01-10 18:55:00,85.476,85.485,85.435,85.464,67200000.0
2008-01-10 19:00:00,85.449,85.495,85.443,85.475,62400000.0
2008-01-10 19:05:00,85.485,85.532,85.476,85.532,71200000.0
2008-01-10 19:10:00,85.548,85.615,85.546,85.612,68800000.0
2008-01-10 19:15:00,85.619,85.895,85.619,85.834,72000000.0
2008-01-10 19:20:00,85.824,86.066,85.808,85.906,73600000.0
2008-01-10 19:25:00,85.897,85.933,85.754,85.754,64000000.0
2008-01-10 19:30:00,85.798,85.819,85.704,85.704,63400000.0
2008-01-10 19:35:00,85.681,85.781,85.651,85.651,73000000.0
2008-01-10 19:40:00,85.656,85.706,85.566,85.706,72000000.0
2008-01-10 19:45:00,85.686,85.686,85.586,85.616,64000000.0
2008-01-10 19:50:00,85.626,85.628,85.569,85.593,68800000.0
2008-01-10 19:55:00,85.597,85.778,85.597,85.778,65600000.0
2008-01-10 20:00:00,85.782,85.787,85.717,85.769,64000000.0
2008-01-10 20:05:00,85.785,85.797,85.674,85.684,62600000.0
2008-01-10 20:10:00,85.702,85.734,85.637,85.729,68800000.0
2008-01-10 20:15:00,85.753,85.753,85.713,85.736,60200000.0
2008-01-10 20:20:00,85.761,85.772,85.699,85.734,62800000.0
2008-01-10 20:25:00,85.748,85.849,85.731,85.812,68600000.0
2008-01-10 20:30:00,85.817,85.842,85.682,85.692,76800000.0
2008-01-10 20:35:00,85.67,85.673,85.55,85.63,66600000.0
2008-01-10 20:40:00,85.619,85.691,85.578,85.685,68800000.0
2008-01-10 20:45:00,85.659,85.666,85.55,85.666,60800000.0
2008-01-10 20:50:00,85.658,85.658,85.508,85.531,58600000.0
2008-01-10 20:55:00,85.531,85.592,85.514,85.588,61800000.0
2008-01-10 21:00:00,85.594,85.616,85.585,85.593,58600000.0
2008-01-10 21:05:00,85.585,85.62,85.577,85.585,70800000.0
2008-01-10 21:10:00,85.602,85.625,85.545,85.554,65400000.0
2008-01-10 21:15:00,85.535,85.737,85.525,85.726,68800000.0
2008-01-10 21:20:00,85.708,85.753,85.671,85.678,60800000.0
2008-01-10 21:25:00,85.686,85.701,85.617,85.639,65600000.0
2008-01-10 21:30:00,85.651,85.707,85.651,85.694,55400000.0
2008-01-10 21:35:00,85.691,85.812,85.688,85.812,70400000.0
2008-01-10 21:40:00,85.823,85.947,85.823,85.867,76800000.0
2008-01-10 21:45:00,85.889,85.927,85.883,85.927,65600000.0
2008-01-10 21:50:00,85.936,85.968,85.873,85.967,67200000.0
2008-01-10 21:55:00,85.974,86.054,85.97,86.054,56000000.0
2008-01-10 22:00:00,86.035,86.06,85.957,85.995,66600000.0
2008-01-10 22:05:00,86.052,86.153,86.051,86.153,64000000.0
2008-01-10 22:10:00,86.154,86.154,86.119,86.135,65000000.0
2008-01-10 22:15:00,86.138,86.138,86.06,86.073,67200000.0
2008-01-10 22:20:00,86.071,86.132,86.065,86.075,57600000.0
2008-01-10 22:25:00,86.075,86.121,86.054,86.121,58000000.0
2008-01-10 22:30:00,86.148,86.177,86.148,86.168,62800000.0
2008-01-10 22:35:00,86.16,86.166,86.108,86.123,69200000.0
2008-01-10 22:40:00,86.126,86.148,86.071,86.079,64400000.0
2008-01-10 22:45:00,86.064,86.064,85.981,86.0,64800000.0
2008-01-10 22:50:00,85.992,86.003,85.957,86.003,61800000.0
2008-01-10 22:55:00,86.002,86.002,85.934,85.95,61800000.0
2008-01-10 23:00:00,85.949,85.954,85.917,85.934,61800000.0
2008-01-10 23:05:00,85.899,85.921,85.877,85.919,60800000.0
2008-01-10 23:10:00,85.927,85.93,85.845,85.849,70400000.0
2008-01-10 23:15:00,85.842,85.88,85.842,85.873,67200000.0
2008-01-10 23:20:00,85.874,85.875,85.822,85.828,63400000.0
2008-01-10 23:25:00,85.829,85.839,85.745,85.815,67200000.0
2008-01-10 23:30:00,85.817,85.839,85.808,85.837,60800000.0
2008-01-10 23:35:00,85.841,85.841,85.739,85.829,62800000.0
2008-01-10 23:40:00,85.819,85.821,85.767,85.769,64000000.0
2008-01-10 23:45:00,85.77,85.786,85.739,85.744,63800000.0
2008-01-10 23:50:00,85.752,85.784,85.648,85.706,62200000.0
2008-01-10 23:55:00,85.709,85.79,85.703,85.779,64400000.0
2008-01-11 00:00:00,85.788,85.836,85.786,85.798,62400000.0
2008-01-11 00:05:00,85.789,85.806,85.754,85.795,62400000.0
2008-01-11 00:10:00,85.804,85.865,85.717,85.814,64000000.0
2008-01-11 00:15:00,85.81,85.829,85.797,85.82,61600000.0
2008-01-11 00:20:00,85.807,85.826,85.76,85.815,73600000.0
2008-01-11 00:25:00,85.832,85.85,85.783,85.843,62400000.0
2008-01-11 00:30:00,85.821,85.844,85.794,85.844,69800000.0
2008-01-11 00:35:00,85.851,85.885,85.83,85.866,60200000.0
2008-01-11 00:40:00,85.863,85.875,85.823,85.843,66000000.0
2008-01-11 00:45:00,85.822,85.848,85.798,85.798,61800000.0
2008-01-11 00:50:00,85.818,85.837,85.754,85.799,68200000.0
2008-01-11 00:55:00,85.807,85.843,85.782,85.843,67200000.0
2008-01-11 01:00:00,85.842,85.907,85.835,85.872,60800000.0
2008-01-11 01:05:00,85.876,85.915,85.864,85.9,59200000.0
2008-01-11 01:10:00,85.916,85.978,85.844,85.976,63400000.0
2008-01-11 01:15:00,85.979,86.015,85.95,85.986,60800000.0
2008-01-11 01:20:00,86.003,86.046,85.965,85.98,65000000.0
2008-01-11 01:25:00,85.989,86.0,85.97,85.982,67600000.0
2008-01-11 01:30:00,85.976,86.008,85.963,86.007,65600000.0
2008-01-11 01:35:00,86.01,86.024,85.897,85.988,68800000.0
2008-01-11 01:40:00,86.013,86.013,85.992,86.008,59200000.0
2008-01-11 01:45:00,86.013,86.046,86.007,86.046,64400000.0
2008-01-11 01:50:00,86.052,86.125,86.045,86.123,73600000.0
2008-01-11 01:55:00,86.128,86.128,86.079,86.097,68800000.0
2008-01-11 02:00:00,86.098,86.114,86.066,86.072,73600000.0
2008-01-11 02:05:00,86.054,86.056,85.986,85.986,78400000.0
2008-01-11 02:10:00,85.989,86.001,85.915,85.941,66600000.0
2008-01-11 02:15:00,85.936,85.962,85.903,85.962,65400000.0
2008-01-11 02:20:00,85.954,85.978,85.913,85.96,67200000.0
2008-01-11 02:25:00,85.948,85.979,85.92,85.971,69200000.0
2008-01-11 02:30:00,85.975,86.009,85.956,85.992,68800000.0
2008-01-11 02:35:00,85.991,86.004,85.97,85.97,64000000.0
2008-01-11 02:40:00,85.976,85.988,85.955,85.969,80000000.0
2008-01-11 02:45:00,85.971,85.996,85.952,85.989,76800000.0
2008-01-11 02:50:00,85.997,85.999,85.934,85.988,68200000.0
2008-01-11 02:55:00,85.98,86.043,85.966,86.043,80000000.0
2008-01-11 03:00:00,86.044,86.132,86.04,86.079,78400000.0
2008-01-11 03:05:00,86.082,86.134,86.061,86.08,78800000.0
2008-01-11 03:10:00,86.057,86.134,86.057,86.101,66400000.0
2008-01-11 03:15:00,86.1,86.117,86.06,86.06,70400000.0
2008-01-11 03:20:00,86.053,86.078,86.047,86.051,61800000.0
2008-01-11 03:25:00,86.036,86.037,86.0,86.017,67000000.0
2008-01-11 03:30:00,86.04,86.06,85.954,85.983,87800000.0
2008-01-11 03:35:00,85.977,85.977,85.923,85.928,73600000.0
2008-01-11 03:40:00,85.929,85.996,85.929,85.965,84600000.0
2008-01-11 03:45:00,85.97,85.983,85.942,85.951,68800000.0
2008-01-11 03:50:00,85.952,85.972,85.914,85.921,60800000.0
2008-01-11 03:55:00,85.934,85.934,85.849,85.849,65600000.0
2008-01-11 04:00:00,85.848,85.903,85.785,85.872,58600000.0
2008-01-11 04:05:00,85.883,85.887,85.842,85.842,59600000.0
2008-01-11 04:10:00,85.843,85.855,85.775,85.821,75600000.0
2008-01-11 04:15:00,85.828,85.832,85.757,85.758,96000000.0
2008-01-11 04:20:00,85.778,85.797,85.755,85.794,64000000.0
2008-01-11 04:25:00,85.796,85.796,85.746,85.766,74000000.0
2008-01-11 04:30:00,85.777,85.845,85.715,85.843,68800000.0
2008-01-11 04:35:00,85.834,85.912,85.83,85.905,65600000.0
2008-01-11 04:40:00,85.898,85.91,85.872,85.888,70400000.0
2008-01-11 04:45:00,85.883,85.929,85.875,85.907,64000000.0
2008-01-11 04:50:00,85.895,85.956,85.895,85.954,93200000.0
2008-01-11 04:55:00,85.953,85.965,85.92,85.928,76200000.0
2008-01-11 05:00:00,85.916,85.927,85.884,85.908,80400000.0
2008-01-11 05:05:00,85.927,85.932,85.903,85.905,58000000.0
2008-01-11 05:10:00,85.89,85.908,85.876,85.898,68600000.0
2008-01-11 05:15:00,85.902,85.905,85.84,85.844,75200000.0
2008-01-11 05:20:00,85.845,85.846,85.811,85.822,85800000.0
2008-01-11 05:25:00,85.828,85.832,85.796,85.815,65600000.0
2008-01-11 05:30:00,85.801,85.83,85.764,85.773,67200000.0
2008-01-11 05:35:00,85.76,85.76,85.644,85.644,60800000.0
2008-01-11 05:40:00,85.604,85.604,85.529,85.538,65600000.0
2008-01-11 05:45:00,85.546,85.552,85.469,85.505,62800000.0
2008-01-11 05:50:00,85.511,85.523,85.425,85.425,68800000.0
2008-01-11 05:55:00,85.424,85.512,85.421,85.467,73000000.0
2008-01-11 06:00:00,85.438,85.553,85.438,85.546,63400000.0
2008-01-11 06:05:00,85.533,85.537,85.484,85.523,63400000.0
2008-01-11 06:10:00,85.511,85.555,85.499,85.554,89600000.0
2008-01-11 06:15:00,85.553,85.585,85.454,85.574,64000000.0
2008-01-11 06:20:00,85.57,85.616,85.515,85.524,67200000.0
2008-01-11 06:25:00,85.531,85.599,85.518,85.599,72000000.0
2008-01-11 06:30:00,85.597,85.607,85.559,85.606,102400000.0
2008-01-11 06:35:00,85.592,85.618,85.58,85.58,68800000.0
2008-01-11 06:40:00,85.602,85.626,85.592,85.6,62200000.0
2008-01-11 06:45:00,85.599,85.606,85.574,85.58,66000000.0
2008-01-11 06:50:00,85.592,85.612,85.575,85.606,68800000.0
2008-01-11 06:55:00,85.628,85.628,85.593,85.603,74000000.0
2008-01-11 07:00:00,85.59,85.604,85.558,85.581,64000000.0
2008-01-11 07:05:00,85.58,85.593,85.556,85.572,83200000.0
2008-01-11 07:10:00,85.565,85.57,85.536,85.544,64000000.0
2008-01-11 07:15:00,85.542,85.55,85.481,85.489,61800000.0
2008-01-11 07:20:00,85.514,85.543,85.497,85.542,62400000.0
2008-01-11 07:25:00,85.54,85.54,85.486,85.505,70400000.0
2008-01-11 07:30:00,85.494,85.516,85.488,85.498,64400000.0
2008-01-11 07:35:00,85.51,85.558,85.503,85.504,78400000.0
2008-01-11 07:40:00,85.508,85.51,85.355,85.371,98600000.0
2008-01-11 07:45:00,85.376,85.376,85.285,85.336,80000000.0
2008-01-11 07:50:00,85.318,85.349,85.263,85.263,91200000.0
2008-01-11 07:55:00,85.242,85.352,85.231,85.351,92800000.0
2008-01-11 08:00:00,85.362,85.405,85.326,85.369,64000000.0
2008-01-11 08:05:00,85.385,85.468,85.385,85.429,66600000.0
2008-01-11 08:10:00,85.427,85.427,85.349,85.395,91600000.0
2008-01-11 08:15:00,85.389,85.394,85.302,85.32,64400000.0
2008-01-11 08:20:00,85.34,85.348,85.29,85.332,68800000.0
2008-01-11 08:25:00,85.326,85.326,85.235,85.262,60200000.0
2008-01-11 08:30:00,85.262,85.307,85.255,85.307,93600000.0
2008-01-11 08:35:00,85.311,85.313,85.157,85.162,111200000.0
2008-01-11 08:40:00,85.156,85.218,85.146,85.212,86400000.0
2008-01-11 08:45:00,85.229,85.229,85.079,85.158,97000000.0
2008-01-11 08:50:00,85.146,85.149,84.979,84.979,148600000.0
2008-01-11 08:55:00,84.966,84.989,84.887,84.951,108800000.0
2008-01-11 09:00:00,84.966,85.014,84.939,84.979,121000000.0
2008-01-11 09:05:00,84.976,85.058,84.968,85.043,127400000.0
2008-01-11 09:10:00,85.065,85.117,85.031,85.047,93200000.0
2008-01-11 09:15:00,85.04,85.167,85.02,85.158,294600000.0
2008-01-11 09:20:00,85.176,85.22,85.166,85.22,275600000.0
2008-01-11 09:25:00,85.238,85.262,85.191,85.258,170000000.0
2008-01-11 09:30:00,85.277,85.277,85.191,85.207,135800000.0
2008-01-11 09:35:00,85.199,85.359,85.192,85.302,188800000.0
2008-01-11 09:40:00,85.311,85.462,85.308,85.439,205800000.0
2008-01-11 09:45:00,85.42,85.426,85.299,85.308,88000000.0
2008-01-11 09:50:00,85.31,85.398,85.31,85.398,173000000.0
2008-01-11 09:55:00,85.413,85.48,85.403,85.475,176400000.0
2008-01-11 10:00:00,85.479,85.53,85.415,85.47,202200000.0
2008-01-11 10:05:00,85.436,85.58,85.394,85.58,177000000.0
2008-01-11 10:10:00,85.615,85.615,85.546,85.581,232800000.0
2008-01-11 10:15:00,85.587,85.635,85.551,85.586,147400000.0
2008-01-11 10:20:00,85.597,85.597,85.511,85.519,144000000.0
2008-01-11 10:25:00,85.506,85.575,85.482,85.555,259200000.0
2008-01-11 10:30:00,85.576,85.58,85.52,85.549,156600000.0
2008-01-11 10:35:00,85.546,85.546,85.451,85.51,88200000.0
2008-01-11 10:40:00,85.522,85.563,85.51,85.548,156000000.0
2008-01-11 10:45:00,85.541,85.556,85.404,85.405,139600000.0
2008-01-11 10:50:00,85.407,85.418,85.339,85.341,277200000.0
2008-01-11 10:55:00,85.334,85.363,85.299,85.304,209400000.0
2008-01-11 11:00:00,85.333,85.352,85.319,85.332,148000000.0
2008-01-11 11:05:00,85.344,85.372,85.316,85.364,194400000.0
2008-01-11 11:10:00,85.371,85.434,85.348,85.428,230400000.0
2008-01-11 11:15:00,85.436,85.438,85.357,85.418,211400000.0
2008-01-11 11:20:00,85.421,85.421,85.322,85.343,221600000.0
2008-01-11 11:25:00,85.36,85.403,85.293,85.403,159800000.0
2008-01-11 11:30:00,85.404,85.48,85.374,85.459,125000000.0
2008-01-11 11:35:00,85.429,85.444,85.346,85.35,140800000.0
2008-01-11 11:40:00,85.354,85.406,85.315,85.315,175400000.0
2008-01-11 11:45:00,85.327,85.385,85.324,85.385,172400000.0
2008-01-11 11:50:00,85.386,85.393,85.356,85.362,204200000.0
2008-01-11 11:55:00,85.343,85.469,85.337,85.46,223400000.0
2008-01-11 12:00:00,85.454,85.514,85.451,85.511,144000000.0
2008-01-11 12:05:00,85.506,85.559,85.478,85.559,142400000.0
2008-01-11 12:10:00,85.553,85.566,85.473,85.484,98600000.0
2008-01-11 12:15:00,85.467,85.467,85.422,85.452,157200000.0
2008-01-11 12:20:00,85.447,85.451,85.343,85.371,192000000.0
2008-01-11 12:25:00,85.379,85.439,85.27,85.321,258200000.0
2008-01-11 12:30:00,85.419,85.419,85.325,85.4,212600000.0
2008-01-11 12:35:00,85.415,85.476,85.405,85.468,125800000.0
2008-01-11 12:40:00,85.467,85.475,85.443,85.448,118800000.0
2008-01-11 12:45:00,85.462,85.474,85.424,85.437,159600000.0
2008-01-11 12:50:00,85.443,85.575,85.435,85.575,86400000.0
2008-01-11 12:55:00,85.589,85.589,85.517,85.546,91200000.0
2008-01-11 13:00:00,85.511,85.573,85.508,85.568,75200000.0
2008-01-11 13:05:00,85.543,85.589,85.528,85.571,104000000.0
2008-01-11 13:10:00,85.562,85.566,85.486,85.488,89600000.0
2008-01-11 13:15:00,85.476,85.501,85.461,85.467,120000000.0
2008-01-11 13:20:00,85.474,85.499,85.441,85.49,107200000.0
2008-01-11 13:25:00,85.483,85.483,85.442,85.448,139400000.0
2008-01-11 13:30:00,85.474,85.547,85.474,85.484,91600000.0
2008-01-11 13:35:00,85.491,85.492,85.424,85.432,139000000.0
2008-01-11 13:40:00,85.45,85.461,85.414,85.438,96000000.0
2008-01-11 13:45:00,85.431,85.431,85.395,85.401,102400000.0
2008-01-11 13:50:00,85.401,85.401,85.355,85.385,149200000.0
2008-01-11 13:55:00,85.379,85.401,85.318,85.334,120800000.0
2008-01-11 14:00:00,85.353,85.432,85.298,85.298,104400000.0
2008-01-11 14:05:00,85.299,85.355,85.268,85.314,91200000.0
2008-01-11 14:10:00,85.356,85.399,85.268,85.276,86600000.0
2008-01-11 14:15:00,85.261,85.261,85.171,85.192,127400000.0
2008-01-11 14:20:00,85.208,85.258,85.208,85.24,117200000.0
2008-01-11 14:25:00,85.244,85.307,85.24,85.269,66000000.0
2008-01-11 14:30:00,85.274,85.293,85.177,85.293,75200000.0
2008-01-11 14:35:00,85.3,85.315,85.282,85.308,66400000.0
2008-01-11 14:40:00,85.316,85.403,85.316,85.403,70800000.0
2008-01-11 14:45:00,85.391,85.481,85.391,85.481,70400000.0
2008-01-11 14:50:00,85.493,85.494,85.404,85.485,68800000.0
2008-01-11 14:55:00,85.478,85.547,85.453,85.5,66600000.0
2008-01-11 15:00:00,85.496,85.565,85.482,85.556,71200000.0
2008-01-11 15:05:00,85.531,85.553,85.479,85.535,60800000.0
2008-01-11 15:10:00,85.533,85.589,85.488,85.588,69200000.0
2008-01-11 15:15:00,85.586,85.593,85.57,85.587,73600000.0
2008-01-11 15:20:00,85.559,85.588,85.449,85.577,66000000.0
2008-01-11 15:25:00,85.567,85.616,85.559,85.603,69600000.0
2008-01-11 15:30:00,85.572,85.594,85.518,85.539,64000000.0
2008-01-11 15:35:00,85.541,85.582,85.482,85.582,73000000.0
2008-01-11 15:40:00,85.617,85.665,85.571,85.665,72000000.0
2008-01-11 15:45:00,85.684,85.774,85.672,85.77,59600000.0
2008-01-11 15:50:00,85.753,85.753,85.668,85.676,67200000.0
2008-01-11 15:55:00,85.68,85.743,85.647,85.743,65600000.0
2008-01-11 16:00:00,85.752,85.851,85.73,85.838,64000000.0
2008-01-11 16:05:00,85.829,85.832,85.683,85.683,65600000.0
2008-01-11 16:10:00,85.697,85.738,85.69,85.734,67200000.0
2008-01-11 16:15:00,85.722,85.747,85.716,85.718,66600000.0
2008-01-11 16:20:00,85.694,85.72,85.682,85.717,57000000.0
2008-01-11 16:25:00,85.717,85.802,85.703,85.802,68800000.0
2008-01-11 16:30:00,85.814,85.814,85.662,85.687,70800000.0
2008-01-11 16:35:00,85.698,85.698,85.574,85.587,62600000.0
2008-01-11 16:40:00,85.577,85.654,85.537,85.654,65600000.0
2008-01-11 16:45:00,85.653,85.668,85.589,85.668,67600000.0
2008-01-11 16:50:00,85.69,85.718,85.576,85.679,81600000.0
2008-01-11 16:55:00,85.626,85.643,85.568,85.643,68200000.0
2008-01-11 17:00:00,85.609,85.631,85.519,85.627,68000000.0
2008-01-11 17:05:00,85.627,85.627,85.533,85.533,74000000.0
2008-01-11 17:10:00,85.509,85.641,85.501,85.613,62800000.0
2008-01-11 17:15:00,85.628,85.667,85.58,85.58,63800000.0
2008-01-11 17:20:00,85.566,85.637,85.538,85.608,58000000.0
2008-01-11 17:25:00,85.603,85.619,85.561,85.561,65600000.0
2008-01-11 17:30:00,85.582,85.582,85.538,85.58,59200000.0
2008-01-11 17:35:00,85.569,85.689,85.561,85.689,68800000.0
2008-01-11 17:40:00,85.67,85.718,85.66,85.687,59200000.0
2008-01-11 17:45:00,85.701,85.761,85.685,85.754,66000000.0
2008-01-11 17:50:00,85.749,85.816,85.721,85.797,66600000.0
2008-01-11 17:55:00,85.804,85.807,85.629,85.643,62400000.0
2008-01-11 18:00:00,85.668,85.68,85.577,85.675,77800000.0
2008-01-11 18:05:00,85.686,85.711,85.633,85.71,67200000.0
2008-01-11 18:10:00,85.72,85.725,85.659,85.669,60800000.0
2008-01-11 18:15:00,85.67,85.744,85.67,85.711,68800000.0
2008-01-11 18:20:00,85.72,85.804,85.72,85.763,68800000.0
2008-01-11 18:25:00,85.756,85.756,85.688,85.688,64400000.0
2008-01-11 18:30:00,85.697,85.751,85.697,85.751,59200000.0
2008-01-11 18:35:00,85.75,85.758,85.71,85.713,69800000.0
2008-01-11 18:40:00,85.715,85.723,85.669,85.669,62400000.0
2008-01-11 18:45:00,85.668,85.668,85.624,85.635,61200000.0
2008-01-11 18:50:00,85.65,85.657,85.617,85.631,66400000.0
2008-01-11 18:55:00,85.633,85.645,85.524,85.542,67200000.0
2008-01-11 19:00:00,85.529,85.531,85.471,85.482,62400000.0
2008-01-11 19:05:00,85.481,85.515,85.439,85.439,71400000.0
2008-01-11 19:10:00,85.433,85.442,85.41,85.424,68800000.0
2008-01-11 19:15:00,85.433,85.466,85.429,85.434,71400000.0
2008-01-11 19:20:00,85.403,85.424,85.345,85.345,73600000.0
2008-01-11 19:25:00,85.346,85.462,85.34,85.373,64000000.0
2008-01-11 19:30:00,85.385,85.409,85.363,85.363,63400000.0
2008-01-11 19:35:00,85.359,85.438,85.345,85.408,73000000.0
2008-01-11 19:40:00,85.404,85.423,85.365,85.376,71400000.0
2008-01-11 19:45:00,85.369,85.426,85.357,85.409,63800000.0
2008-01-11 19:50:00,85.429,85.438,85.394,85.397,69200000.0
2008-01-11 19:55:00,85.393,85.402,85.29,85.306,65000000.0
2008-01-11 20:00:00,85.325,85.384,85.293,85.321,63800000.0
2008-01-11 20:05:00,85.319,85.328,85.264,85.328,63200000.0
2008-01-11 20:10:00,85.316,85.353,85.295,85.346,68800000.0
2008-01-11 20:15:00,85.344,85.355,85.294,85.297,60800000.0
2008-01-11 20:20:00,85.281,85.281,85.184,85.249,62400000.0
2008-01-11 20:25:00,85.275,85.294,85.262,85.269,70800000.0
2008-01-11 20:30:00,85.277,85.337,85.277,85.337,77200000.0
2008-01-11 20:35:00,85.333,85.34,85.303,85.321,72000000.0
2008-01-11 20:40:00,85.33,85.365,85.327,85.353,69200000.0
2008-01-11 20:45:00,85.325,85.351,85.188,85.193,60800000.0
2008-01-11 20:50:00,85.208,85.287,85.208,85.287,59600000.0
2008-01-11 20:55:00,85.271,85.271,85.214,85.235,62400000.0
2008-01-11 21:00:00,85.23,85.255,85.224,85.238,59200000.0
2008-01-11 21:05:00,85.241,85.263,85.24,85.263,71200000.0
2008-01-11 21:10:00,85.264,85.284,85.237,85.273,65600000.0
2008-01-11 21:15:00,85.286,85.351,85.258,85.337,68800000.0
2008-01-11 21:20:00,85.352,85.364,85.316,85.329,53600000.0
2008-01-11 21:25:00,85.325,85.328,85.281,85.282,65600000.0
2008-01-11 21:30:00,85.283,85.284,85.196,85.196,56000000.0
2008-01-11 21:35:00,85.188,85.24,85.177,85.221,70800000.0
2008-01-11 21:40:00,85.224,85.224,85.19,85.208,76600000.0
2008-01-11 21:45:00,85.246,85.261,85.233,85.256,72400000.0
2008-01-11 21:50:00,85.249,85.25,85.155,85.236,67200000.0
2008-01-11 21:55:00,85.227,85.232,85.142,85.151,55400000.0
2008-01-11 22:00:00,85.16,85.202,85.101,85.123,67200000.0
2008-01-11 22:05:00,85.19,85.217,85.186,85.191,62800000.0
2008-01-11 22:10:00,85.177,85.177,85.146,85.153,65000000.0
2008-01-11 22:15:00,85.137,85.139,85.1,85.1,67200000.0
2008-01-11 22:20:00,85.085,85.125,85.077,85.094,57000000.0
2008-01-11 22:25:00,85.125,85.179,85.114,85.168,59200000.0
2008-01-11 22:30:00,85.165,85.198,85.153,85.193,62400000.0
2008-01-11 22:35:00,85.193,85.24,85.193,85.235,67600000.0
2008-01-11 22:40:00,85.255,85.3,85.255,85.299,73600000.0
2008-01-11 22:45:00,85.301,85.303,85.256,85.303,64000000.0
2008-01-11 22:50:00,85.274,85.293,85.249,85.274,62400000.0
2008-01-11 22:55:00,85.261,85.288,85.246,85.288,62400000.0
2008-01-11 23:00:00,85.293,85.32,85.284,85.32,62400000.0
2008-01-11 23:05:00,85.318,85.36,85.287,85.357,60800000.0
2008-01-11 23:10:00,85.351,85.367,85.277,85.286,70400000.0
2008-01-11 23:15:00,85.283,85.293,85.277,85.279,67000000.0
2008-01-11 23:20:00,85.291,85.3,85.26,85.269,64000000.0
2008-01-11 23:25:00,85.261,85.296,85.174,85.267,67200000.0
2008-01-11 23:30:00,85.273,85.277,85.232,85.232,59200000.0
2008-01-11 23:35:00,85.238,85.238,85.121,85.217,64000000.0
2008-01-11 23:40:00,85.225,85.235,85.204,85.226,64000000.0
2008-01-11 23:45:00,85.215,85.226,85.133,85.133,64000000.0
2008-01-11 23:50:00,85.123,85.137,85.026,85.106,61800000.0
2008-01-11 23:55:00,85.091,85.119,85.084,85.097,63400000.0
2008-01-14 00:00:00,84.634,84.726,84.622,84.726,62400000.0
2008-01-14 00:05:00,84.712,84.832,84.712,84.769,62200000.0
2008-01-14 00:10:00,84.759,84.762,84.736,84.747,63400000.0
2008-01-14 00:15:00,84.743,84.801,84.74,84.799,60200000.0
2008-01-14 00:20:00,84.769,84.827,84.728,84.813,73400000.0
2008-01-14 00:25:00,84.825,85.085,84.806,84.857,62400000.0
2008-01-14 00:30:00,84.822,84.846,84.815,84.839,70400000.0
2008-01-14 00:35:00,84.838,84.925,84.821,84.919,61200000.0
2008-01-14 00:40:00,84.911,84.92,84.869,84.92,65600000.0
2008-01-14 00:45:00,84.943,85.043,84.943,85.043,62400000.0
2008-01-14 00:50:00,85.06,85.159,85.025,85.156,68600000.0
2008-01-14 00:55:00,85.146,85.161,85.135,85.15,68000000.0
2008-01-14 01:00:00,85.149,85.178,85.146,85.156,59600000.0
2008-01-14 01:05:00,85.147,85.167,85.073,85.084,59200000.0
2008-01-14 01:10:00,85.08,85.089,84.971,85.088,64400000.0
2008-01-14 01:15:00,85.073,85.092,85.06,85.062,60200000.0
2008-01-14 01:20:00,85.061,85.087,85.053,85.072,65000000.0
2008-01-14 01:25:00,85.069,85.085,85.058,85.058,67200000.0
2008-01-14 01:30:00,85.071,85.103,85.054,85.099,65400000.0
2008-01-14 01:35:00,85.102,85.161,85.064,85.143,68800000.0
2008-01-14 01:40:00,85.126,85.126,85.086,85.086,59200000.0
2008-01-14 01:45:00,85.111,85.147,85.111,85.137,63400000.0
2008-01-14 01:50:00,85.136,85.202,85.125,85.178,74000000.0
2008-01-14 01:55:00,85.189,85.27,85.189,85.27,68200000.0
2008-01-14 02:00:00,85.282,85.295,85.245,85.245,67600000.0
2008-01-14 02:05:00,85.247,85.263,85.228,85.234,73600000.0
2008-01-14 02:10:00,85.215,85.242,85.196,85.242,64000000.0
2008-01-14 02:15:00,85.247,85.316,85.247,85.292,58600000.0
2008-01-14 02:20:00,85.293,85.472,85.198,85.439,68200000.0
2008-01-14 02:25:00,85.443,85.495,85.399,85.48,65600000.0
2008-01-14 02:30:00,85.494,85.555,85.436,85.528,67000000.0
2008-01-14 02:35:00,85.51,85.51,85.41,85.41,66000000.0
2008-01-14 02:40:00,85.416,85.47,85.413,85.47,61200000.0
2008-01-14 02:45:00,85.472,85.489,85.351,85.452,64000000.0
2008-01-14 02:50:00,85.448,85.479,85.434,85.448,59200000.0
2008-01-14 02:55:00,85.459,85.476,85.447,85.453,60800000.0
2008-01-14 03:00:00,85.473,85.475,85.386,85.407,67000000.0
2008-01-14 03:05:00,85.427,85.429,85.402,85.42,68800000.0
2008-01-14 03:10:00,85.409,85.463,85.395,85.454,62400000.0
2008-01-14 03:15:00,85.461,85.494,85.446,85.485,65600000.0
2008-01-14 03:20:00,85.484,85.508,85.465,85.508,60800000.0
2008-01-14 03:25:00,85.497,85.506,85.457,85.466,69800000.0
2008-01-14 03:30:00,85.47,85.47,85.43,85.44,61800000.0
2008-01-14 03:35:00,85.435,85.458,85.381,85.44,73400000.0
2008-01-14 03:40:00,85.443,85.469,85.433,85.459,60800000.0
2008-01-14 03:45:00,85.475,85.521,85.475,85.519,64400000.0
2008-01-14 03:50:00,85.514,85.514,85.453,85.462,62400000.0
2008-01-14 03:55:00,85.466,85.498,85.46,85.46,62800000.0
2008-01-14 04:00:00,85.451,85.475,85.439,85.439,64400000.0
2008-01-14 04:05:00,85.433,85.451,85.35,85.448,62400000.0
2008-01-14 04:10:00,85.447,85.507,85.44,85.452,63400000.0
2008-01-14 04:15:00,85.462,85.473,85.431,85.447,64400000.0
2008-01-14 04:20:00,85.452,85.491,85.365,85.396,64000000.0
2008-01-14 04:25:00,85.393,85.41,85.358,85.367,64000000.0
2008-01-14 04:30:00,85.369,85.402,85.295,85.378,66600000.0
2008-01-14 04:35:00,85.392,85.417,85.373,85.404,64000000.0
2008-01-14 04:40:00,85.406,85.442,85.404,85.417,68000000.0
2008-01-14 04:45:00,85.417,85.424,85.388,85.421,70800000.0
2008-01-14 04:50:00,85.39,85.442,85.39,85.44,61200000.0
2008-01-14 04:55:00,85.439,85.466,85.418,85.462,62400000.0
2008-01-14 05:00:00,85.468,85.499,85.458,85.484,62400000.0
2008-01-14 05:05:00,85.481,85.497,85.45,85.45,63200000.0
2008-01-14 05:10:00,85.43,85.466,85.424,85.424,63400000.0
2008-01-14 05:15:00,85.424,85.457,85.413,85.423,64000000.0
2008-01-14 05:20:00,85.419,85.446,85.399,85.445,68800000.0
2008-01-14 05:25:00,85.448,85.456,85.417,85.449,61800000.0
2008-01-14 05:30:00,85.441,85.463,85.388,85.397,59200000.0
2008-01-14 05:35:00,85.366,85.413,85.366,85.413,58400000.0
2008-01-14 05:40:00,85.417,85.425,85.386,85.401,67600000.0
2008-01-14 05:45:00,85.39,85.397,85.374,85.393,65000000.0
2008-01-14 05:50:00,85.382,85.417,85.321,85.334,64000000.0
2008-01-14 05:55:00,85.281,85.353,85.224,85.291,58600000.0
2008-01-14 06:00:00,85.298,85.302,85.282,85.292,55800000.0
2008-01-14 06:05:00,85.295,85.301,85.141,85.217,67200000.0
2008-01-14 06:10:00,85.213,85.266,85.21,85.266,65600000.0
2008-01-14 06:15:00,85.255,85.277,85.225,85.257,76200000.0
2008-01-14 06:20:00,85.254,85.289,85.234,85.278,70800000.0
2008-01-14 06:25:00,85.271,85.271,85.136,85.191,56000000.0
2008-01-14 06:30:00,85.201,85.237,85.184,85.223,66000000.0
2008-01-14 06:35:00,85.223,85.32,85.186,85.186,56000000.0
2008-01-14 06:40:00,85.217,85.252,85.208,85.238,68800000.0
2008-01-14 06:45:00,85.243,85.279,85.231,85.247,65600000.0
2008-01-14 06:50:00,85.258,85.304,85.258,85.285,70400000.0
2008-01-14 06:55:00,85.284,85.341,85.276,85.294,59600000.0
2008-01-14 07:00:00,85.286,85.345,85.281,85.345,62400000.0
2008-01-14 07:05:00,85.349,85.355,85.318,85.342,58600000.0
2008-01-14 07:10:00,85.346,85.374,85.301,85.326,61200000.0
2008-01-14 07:15:00,85.332,85.332,85.299,85.321,67600000.0
2008-01-14 07:20:00,85.319,85.32,85.299,85.304,67200000.0
2008-01-14 07:25:00,85.311,85.323,85.297,85.317,76800000.0
2008-01-14 07:30:00,85.308,85.322,85.288,85.302,70400000.0
2008-01-14 07:35:00,85.306,85.325,85.286,85.286,62800000.0
2008-01-14 07:40:00,85.284,85.285,85.256,85.26,59600000.0
2008-01-14 07:45:00,85.239,85.242,85.209,85.235,67600000.0
2008-01-14 07:50:00,85.235,85.265,85.218,85.265,61800000.0
2008-01-14 07:55:00,85.271,85.271,85.221,85.242,64000000.0
2008-01-14 08:00:00,85.259,85.265,85.214,85.224,65000000.0
2008-01-14 08:05:00,85.226,85.393,85.226,85.393,68600000.0
2008-01-14 08:10:00,85.355,85.377,85.264,85.282,63400000.0
2008-01-14 08:15:00,85.285,85.367,85.223,85.269,71400000.0
2008-01-14 08:20:00,85.252,85.252,85.196,85.232,72400000.0
2008-01-14 08:25:00,85.238,85.342,85.238,85.316,63800000.0
2008-01-14 08:30:00,85.317,85.371,85.296,85.371,64000000.0
2008-01-14 08:35:00,85.381,85.413,85.289,85.318,74400000.0
2008-01-14 08:40:00,85.32,85.355,85.298,85.327,72000000.0
2008-01-14 08:45:00,85.326,85.355,85.264,85.264,68800000.0
2008-01-14 08:50:00,85.255,85.269,85.222,85.269,72000000.0
2008-01-14 08:55:00,85.282,85.321,85.278,85.278,62400000.0
2008-01-14 09:00:00,85.272,85.351,85.243,85.351,67200000.0
2008-01-14 09:05:00,85.369,85.382,85.261,85.261,67600000.0
2008-01-14 09:10:00,85.268,85.348,85.268,85.291,60800000.0
2008-01-14 09:15:00,85.289,85.402,85.278,85.329,62400000.0
2008-01-14 09:20:00,85.316,85.353,85.289,85.295,70200000.0
2008-01-14 09:25:00,85.301,85.368,85.272,85.272,58600000.0
2008-01-14 09:30:00,85.283,85.283,85.186,85.186,64400000.0
2008-01-14 09:35:00,85.179,85.195,85.111,85.155,68800000.0
2008-01-14 09:40:00,85.169,85.215,85.106,85.125,60800000.0
2008-01-14 09:45:00,85.134,85.134,85.01,85.053,60200000.0
2008-01-14 09:50:00,85.058,85.088,85.058,85.079,66600000.0
2008-01-14 09:55:00,85.081,85.112,84.972,85.042,78800000.0
2008-01-14 10:00:00,85.034,85.04,84.886,84.983,62200000.0
2008-01-14 10:05:00,84.978,85.018,84.972,85.013,66600000.0
2008-01-14 10:10:00,85.006,85.054,85.0,85.009,65600000.0
2008-01-14 10:15:00,85.015,85.056,84.988,85.015,58600000.0
2008-01-14 10:20:00,85.023,85.038,84.987,85.0,68800000.0
2008-01-14 10:25:00,85.0,85.028,84.962,84.962,59200000.0
2008-01-14 10:30:00,84.946,84.963,84.856,84.861,65000000.0
2008-01-14 10:35:00,84.877,84.955,84.762,84.955,57000000.0
2008-01-14 10:40:00,84.963,85.029,84.949,85.029,64000000.0
2008-01-14 10:45:00,85.054,85.058,84.916,84.973,61800000.0
2008-01-14 10:50:00,84.964,84.975,84.93,84.97,73600000.0
2008-01-14 10:55:00,84.971,85.133,84.971,85.102,68800000.0
2008-01-14 11:00:00,85.096,85.106,85.053,85.053,68800000.0
2008-01-14 11:05:00,85.024,85.024,84.902,84.969,81600000.0
2008-01-14 11:10:00,84.968,85.01,84.968,84.986,67600000.0
2008-01-14 11:15:00,84.995,85.04,84.951,84.952,64400000.0
2008-01-14 11:20:00,84.962,85.042,84.888,84.9,64000000.0
2008-01-14 11:25:00,84.9,84.939,84.885,84.896,71800000.0
2008-01-14 11:30:00,84.89,84.89,84.815,84.815,68200000.0
2008-01-14 11:35:00,84.82,84.898,84.82,84.894,57600000.0
2008-01-14 11:40:00,84.882,84.992,84.882,84.909,67200000.0
2008-01-14 11:45:00,84.908,84.963,84.877,84.948,68400000.0
2008-01-14 11:50:00,84.949,85.06,84.949,85.06,65000000.0
2008-01-14 11:55:00,85.084,85.097,84.991,84.993,64400000.0
2008-01-14 12:00:00,84.997,85.041,84.975,85.022,65600000.0
2008-01-14 12:05:00,85.008,85.035,84.996,84.996,67200000.0
2008-01-14 12:10:00,84.955,85.03,84.922,85.009,58600000.0
2008-01-14 12:15:00,85.001,85.01,84.942,84.978,72000000.0
2008-01-14 12:20:00,84.993,84.998,84.966,84.992,73600000.0
2008-01-14 12:25:00,84.99,85.01,84.968,85.01,64000000.0
2008-01-14 12:30:00,85.015,85.031,85.0,85.02,70400000.0
2008-01-14 12:35:00,85.024,85.104,84.966,85.056,67600000.0
2008-01-14 12:40:00,85.039,85.086,84.983,85.0,73600000.0
2008-01-14 12:45:00,84.983,85.087,84.965,85.083,68800000.0
2008-01-14 12:50:00,85.088,85.152,85.088,85.141,60800000.0
2008-01-14 12:55:00,85.12,85.181,85.097,85.169,71400000.0
2008-01-14 13:00:00,85.177,85.21,85.175,85.178,67600000.0
2008-01-14 13:05:00,85.153,85.166,85.114,85.159,68200000.0
2008-01-14 13:10:00,85.142,85.164,85.119,85.119,68600000.0
2008-01-14 13:15:00,85.127,85.168,85.113,85.132,69200000.0
2008-01-14 13:20:00,85.14,85.151,85.117,85.139,65600000.0
2008-01-14 13:25:00,85.127,85.133,84.908,85.034,75200000.0
2008-01-14 13:30:00,85.022,85.035,85.004,85.018,68000000.0
2008-01-14 13:35:00,85.024,85.036,84.937,84.973,116200000.0
2008-01-14 13:40:00,84.958,84.958,84.86,84.862,128400000.0
2008-01-14 13:45:00,84.865,84.878,84.846,84.863,87400000.0
2008-01-14 13:50:00,84.86,84.865,84.833,84.843,92000000.0
2008-01-14 13:55:00,84.855,84.883,84.832,84.871,103800000.0
2008-01-14 14:00:00,84.869,84.869,84.77,84.778,119400000.0
2008-01-14 14:05:00,84.777,84.777,84.708,84.726,150800000.0
2008-01-14 14:10:00,84.721,84.762,84.682,84.762,101800000.0
2008-01-14 14:15:00,84.754,84.767,84.724,84.767,95400000.0
2008-01-14 14:20:00,84.782,84.895,84.782,84.889,139600000.0
2008-01-14 14:25:00,84.879,84.967,84.879,84.948,90600000.0
2008-01-14 14:30:00,84.949,85.051,84.949,85.051,140200000.0
2008-01-14 14:35:00,85.044,85.063,84.972,85.063,107200000.0
2008-01-14 14:40:00,85.056,85.133,85.042,85.12,120000000.0
2008-01-14 14:45:00,85.124,85.203,85.122,85.203,89000000.0
2008-01-14 14:50:00,85.184,85.184,85.098,85.11,103800000.0
2008-01-14 14:55:00,85.114,85.171,85.11,85.147,75200000.0
2008-01-14 15:00:00,85.154,85.189,85.136,85.145,91200000.0
2008-01-14 15:05:00,85.154,85.186,85.151,85.172,86800000.0
2008-01-14 15:10:00,85.171,85.177,85.119,85.121,160400000.0
2008-01-14 15:15:00,85.121,85.121,85.083,85.089,120400000.0
2008-01-14 15:20:00,85.092,85.149,85.088,85.139,126200000.0
2008-01-14 15:25:00,85.141,85.163,85.042,85.129,212600000.0
2008-01-14 15:30:00,85.027,85.13,84.968,85.068,259600000.0
2008-01-14 15:35:00,85.065,85.12,85.052,85.105,192400000.0
2008-01-14 15:40:00,85.112,85.214,85.112,85.211,158400000.0
2008-01-14 15:45:00,85.203,85.206,85.154,85.162,99600000.0
2008-01-14 15:50:00,85.178,85.198,85.158,85.174,141800000.0
2008-01-14 15:55:00,85.172,85.235,85.15,85.15,143800000.0
2008-01-14 16:00:00,85.141,85.209,85.141,85.192,224800000.0
2008-01-14 16:05:00,85.209,85.252,85.191,85.244,202200000.0
2008-01-14 16:10:00,85.239,85.259,85.214,85.254,173200000.0
2008-01-14 16:15:00,85.266,85.299,85.249,85.261,176200000.0
2008-01-14 16:20:00,85.254,85.27,85.213,85.219,139600000.0
2008-01-14 16:25:00,85.226,85.24,85.17,85.17,124200000.0
2008-01-14 16:30:00,85.191,85.213,85.167,85.174,159400000.0
2008-01-14 16:35:00,85.175,85.188,85.116,85.118,219600000.0
2008-01-14 16:40:00,85.101,85.144,85.09,85.117,212600000.0
2008-01-14 16:45:00,85.105,85.119,85.089,85.112,228600000.0
2008-01-14 16:50:00,85.112,85.147,85.105,85.125,195000000.0
2008-01-14 16:55:00,85.112,85.203,85.112,85.138,147600000.0
2008-01-14 17:00:00,85.114,85.204,85.114,85.204,210000000.0
2008-01-14 17:05:00,85.194,85.281,85.175,85.281,277000000.0
2008-01-14 17:10:00,85.283,85.334,85.261,85.326,141000000.0
2008-01-14 17:15:00,85.328,85.389,85.327,85.348,156800000.0
2008-01-14 17:20:00,85.339,85.342,85.294,85.301,87400000.0
2008-01-14 17:25:00,85.302,85.302,85.156,85.206,157200000.0
2008-01-14 17:30:00,85.213,85.264,85.213,85.263,258400000.0
2008-01-14 17:35:00,85.272,85.385,85.272,85.385,144000000.0
2008-01-14 17:40:00,85.378,85.378,85.313,85.313,148000000.0
2008-01-14 17:45:00,85.318,85.407,85.318,85.364,233800000.0
2008-01-14 17:50:00,85.354,85.354,85.295,85.298,177600000.0
2008-01-14 17:55:00,85.295,85.295,85.237,85.256,201400000.0
2008-01-14 18:00:00,85.272,85.34,85.271,85.296,176400000.0
2008-01-14 18:05:00,85.294,85.363,85.294,85.342,172600000.0
2008-01-14 18:10:00,85.347,85.376,85.318,85.369,87400000.0
2008-01-14 18:15:00,85.373,85.475,85.372,85.424,206200000.0
2008-01-14 18:20:00,85.431,85.431,85.34,85.34,188200000.0
2008-01-14 18:25:00,85.344,85.401,85.338,85.401,135400000.0
2008-01-14 18:30:00,85.396,85.423,85.395,85.415,170000000.0
2008-01-14 18:35:00,85.403,85.403,85.359,85.371,274800000.0
2008-01-14 18:40:00,85.361,85.378,85.332,85.367,295800000.0
2008-01-14 18:45:00,85.367,85.405,85.353,85.379,92400000.0
2008-01-14 18:50:00,85.394,85.454,85.394,85.433,126800000.0
2008-01-14 18:55:00,85.427,85.444,85.403,85.403,121400000.0
2008-01-14 19:00:00,85.391,85.396,85.37,85.373,108600000.0
2008-01-14 19:05:00,85.374,85.374,85.269,85.269,148600000.0
2008-01-14 19:10:00,85.271,85.271,85.204,85.221,97400000.0
2008-01-14 19:15:00,85.206,85.235,85.198,85.22,86400000.0
2008-01-14 19:20:00,85.23,85.239,85.176,85.192,110800000.0
2008-01-14 19:25:00,85.178,85.195,85.134,85.159,91600000.0
2008-01-14 19:30:00,85.154,85.184,85.138,85.171,61200000.0
2008-01-14 19:35:00,85.18,85.204,85.141,85.141,68800000.0
2008-01-14 19:40:00,85.129,85.147,85.111,85.119,63800000.0
2008-01-14 19:45:00,85.124,85.136,85.101,85.118,91600000.0
2008-01-14 19:50:00,85.116,85.15,85.097,85.129,66600000.0
2008-01-14 19:55:00,85.147,85.228,85.129,85.176,63400000.0
2008-01-14 20:00:00,85.173,85.252,85.171,85.211,93200000.0
2008-01-14 20:05:00,85.211,85.222,85.199,85.217,90600000.0
2008-01-14 20:10:00,85.219,85.224,85.15,85.209,79400000.0
2008-01-14 20:15:00,85.183,85.218,85.183,85.195,99000000.0
2008-01-14 20:20:00,85.183,85.222,85.183,85.196,78400000.0
2008-01-14 20:25:00,85.194,85.238,85.193,85.217,64000000.0
2008-01-14 20:30:00,85.222,85.231,85.207,85.212,70600000.0
2008-01-14 20:35:00,85.215,85.215,85.131,85.159,62800000.0
2008-01-14 20:40:00,85.137,85.201,85.135,85.196,62400000.0
2008-01-14 20:45:00,85.193,85.246,85.16,85.227,63400000.0
2008-01-14 20:50:00,85.234,85.251,85.196,85.197,83200000.0
2008-01-14 20:55:00,85.216,85.244,85.21,85.23,64000000.0
2008-01-14 21:00:00,85.229,85.229,85.188,85.195,73600000.0
2008-01-14 21:05:00,85.205,85.216,85.17,85.21,68800000.0
2008-01-14 21:10:00,85.208,85.216,85.183,85.189,67200000.0
2008-01-14 21:15:00,85.192,85.205,85.166,85.172,63400000.0
2008-01-14 21:20:00,85.154,85.198,85.154,85.183,68800000.0
2008-01-14 21:25:00,85.205,85.219,85.194,85.207,101800000.0
2008-01-14 21:30:00,85.212,85.244,85.204,85.232,72000000.0
2008-01-14 21:35:00,85.272,85.354,85.24,85.353,66600000.0
2008-01-14 21:40:00,85.374,85.449,85.346,85.409,64000000.0
2008-01-14 21:45:00,85.417,85.417,85.367,85.411,90000000.0
2008-01-14 21:50:00,85.416,85.424,85.387,85.424,62200000.0
2008-01-14 21:55:00,85.431,85.481,85.418,85.475,64000000.0
2008-01-14 22:00:00,85.479,85.556,85.476,85.489,73600000.0
2008-01-14 22:05:00,85.49,85.513,85.467,85.474,67600000.0
2008-01-14 22:10:00,85.471,85.5,85.471,85.476,61800000.0
2008-01-14 22:15:00,85.458,85.48,85.456,85.469,59600000.0
2008-01-14 22:20:00,85.458,85.495,85.401,85.401,60200000.0
2008-01-14 22:25:00,85.41,85.439,85.363,85.363,67200000.0
2008-01-14 22:30:00,85.37,85.404,85.361,85.361,65000000.0
2008-01-14 22:35:00,85.353,85.39,85.338,85.35,86800000.0
2008-01-14 22:40:00,85.35,85.389,85.343,85.357,75200000.0
2008-01-14 22:45:00,85.359,85.429,85.341,85.413,68800000.0
2008-01-14 22:50:00,85.406,85.429,85.401,85.41,57600000.0
2008-01-14 22:55:00,85.397,85.434,85.397,85.423,80000000.0
2008-01-14 23:00:00,85.428,85.502,85.403,85.502,76200000.0
2008-01-14 23:05:00,85.486,85.486,85.442,85.466,92800000.0
2008-01-14 23:10:00,85.473,85.526,85.473,85.526,64000000.0
2008-01-14 23:15:00,85.539,85.562,85.511,85.53,70800000.0
2008-01-14 23:20:00,85.532,85.574,85.528,85.547,66000000.0
2008-01-14 23:25:00,85.549,85.581,85.487,85.54,68800000.0
2008-01-14 23:30:00,85.544,85.571,85.532,85.532,74400000.0
2008-01-14 23:35:00,85.522,85.541,85.504,85.521,63400000.0
2008-01-14 23:40:00,85.506,85.506,85.469,85.506,96000000.0
2008-01-14 23:45:00,85.509,85.538,85.492,85.506,65600000.0
2008-01-14 23:50:00,85.501,85.535,85.461,85.487,60200000.0
2008-01-14 23:55:00,85.478,85.496,85.389,85.476,59200000.0
2008-01-15 00:00:00,85.46,85.47,85.424,85.444,65400000.0
2008-01-15 00:05:00,85.444,85.483,85.444,85.483,60200000.0
2008-01-15 00:10:00,85.479,85.505,85.472,85.493,68200000.0
2008-01-15 00:15:00,85.514,85.517,85.49,85.491,86400000.0
2008-01-15 00:20:00,85.502,85.521,85.482,85.504,74000000.0
2008-01-15 00:25:00,85.497,85.512,85.49,85.505,88000000.0
2008-01-15 00:30:00,85.489,85.511,85.474,85.497,67200000.0
2008-01-15 00:35:00,85.497,85.497,85.469,85.481,62400000.0
2008-01-15 00:40:00,85.477,85.5,85.462,85.475,69800000.0
2008-01-15 00:45:00,85.465,85.476,85.443,85.443,68000000.0
2008-01-15 00:50:00,85.464,85.477,85.421,85.47,78800000.0
2008-01-15 00:55:00,85.464,85.498,85.459,85.462,77800000.0
2008-01-15 01:00:00,85.462,85.498,85.446,85.452,80000000.0
2008-01-15 01:05:00,85.472,85.487,85.415,85.458,68200000.0
2008-01-15 01:10:00,85.446,85.476,85.432,85.457,77600000.0
2008-01-15 01:15:00,85.471,85.516,85.466,85.516,80000000.0
2008-01-15 01:20:00,85.497,85.526,85.476,85.494,63400000.0
2008-01-15 01:25:00,85.487,85.487,85.424,85.445,69200000.0
2008-01-15 01:30:00,85.451,85.463,85.411,85.46,70400000.0
2008-01-15 01:35:00,85.455,85.455,85.416,85.428,67200000.0
2008-01-15 01:40:00,85.421,85.465,85.42,85.461,65600000.0
2008-01-15 01:45:00,85.472,85.472,85.366,85.379,67200000.0
2008-01-15 01:50:00,85.373,85.375,85.341,85.363,78400000.0
2008-01-15 01:55:00,85.366,85.369,85.348,85.354,73000000.0
2008-01-15 02:00:00,85.353,85.353,85.281,85.29,68800000.0
2008-01-15 02:05:00,85.291,85.306,85.259,85.265,73600000.0
2008-01-15 02:10:00,85.266,85.279,85.221,85.245,64000000.0
2008-01-15 02:15:00,85.253,85.268,85.189,85.211,59600000.0
2008-01-15 02:20:00,85.201,85.303,85.129,85.302,69200000.0
2008-01-15 02:25:00,85.287,85.287,85.247,85.262,65600000.0
2008-01-15 02:30:00,85.25,85.302,85.209,85.214,67600000.0
2008-01-15 02:35:00,85.217,85.25,85.208,85.228,66000000.0
2008-01-15 02:40:00,85.221,85.264,85.212,85.245,61200000.0
2008-01-15 02:45:00,85.249,85.256,85.124,85.191,64000000.0
2008-01-15 02:50:00,85.181,85.204,85.128,85.128,59200000.0
2008-01-15 02:55:00,85.138,85.188,85.132,85.147,60200000.0
2008-01-15 03:00:00,85.14,85.194,85.123,85.194,67200000.0
2008-01-15 03:05:00,85.222,85.25,85.199,85.25,68800000.0
2008-01-15 03:10:00,85.244,85.318,85.206,85.261,61800000.0
2008-01-15 03:15:00,85.241,85.285,85.238,85.283,65600000.0
2008-01-15 03:20:00,85.277,85.281,85.228,85.244,60800000.0
2008-01-15 03:25:00,85.242,85.242,85.145,85.165,70400000.0
2008-01-15 03:30:00,85.165,85.21,85.149,85.182,62400000.0
2008-01-15 03:35:00,85.173,85.179,85.107,85.139,73400000.0
2008-01-15 03:40:00,85.143,85.212,85.138,85.205,54800000.0
2008-01-15 03:45:00,85.198,85.273,85.188,85.273,64000000.0
2008-01-15 03:50:00,85.275,85.275,85.227,85.247,62400000.0
2008-01-15 03:55:00,85.252,85.27,85.222,85.243,61800000.0
2008-01-15 04:00:00,85.211,85.243,85.203,85.237,64000000.0
2008-01-15 04:05:00,85.242,85.284,85.187,85.274,61200000.0
2008-01-15 04:10:00,85.269,85.306,85.262,85.296,63400000.0
2008-01-15 04:15:00,85.317,85.325,85.288,85.309,64000000.0
2008-01-15 04:20:00,85.3,85.304,85.21,85.28,63400000.0
2008-01-15 04:25:00,85.319,85.319,85.293,85.304,69800000.0
2008-01-15 04:30:00,85.278,85.369,85.272,85.34,67200000.0
2008-01-15 04:35:00,85.333,85.341,85.29,85.309,63800000.0
2008-01-15 04:40:00,85.3,85.304,85.268,85.298,66600000.0
2008-01-15 04:45:00,85.3,85.315,85.267,85.267,69800000.0
2008-01-15 04:50:00,85.263,85.293,85.257,85.278,60800000.0
2008-01-15 04:55:00,85.279,85.335,85.275,85.335,62400000.0
2008-01-15 05:00:00,85.335,85.345,85.312,85.331,63200000.0
2008-01-15 05:05:00,85.33,85.35,85.321,85.333,62400000.0
2008-01-15 05:10:00,85.342,85.342,85.274,85.305,64000000.0
2008-01-15 05:15:00,85.297,85.331,85.273,85.307,72000000.0
2008-01-15 05:20:00,85.304,85.304,85.247,85.3,68800000.0
2008-01-15 05:25:00,85.297,85.353,85.264,85.33,62400000.0
2008-01-15 05:30:00,85.323,85.34,85.293,85.332,57600000.0
2008-01-15 05:35:00,85.322,85.345,85.291,85.345,57000000.0
2008-01-15 05:40:00,85.323,85.36,85.283,85.36,66600000.0
2008-01-15 05:45:00,85.366,85.455,85.366,85.441,70400000.0
2008-01-15 05:50:00,85.447,85.447,85.367,85.367,64400000.0
2008-01-15 05:55:00,85.314,85.389,85.283,85.346,59600000.0
2008-01-15 06:00:00,85.358,85.374,85.288,85.297,56000000.0
2008-01-15 06:05:00,85.292,85.293,85.201,85.241,67000000.0
2008-01-15 06:10:00,85.232,85.271,85.218,85.267,66400000.0
2008-01-15 06:15:00,85.254,85.292,85.251,85.284,76200000.0
2008-01-15 06:20:00,85.28,85.342,85.271,85.337,70400000.0
2008-01-15 06:25:00,85.333,85.363,85.317,85.321,56000000.0
2008-01-15 06:30:00,85.27,85.32,85.27,85.315,65000000.0
2008-01-15 06:35:00,85.29,85.395,85.29,85.354,60800000.0
2008-01-15 06:40:00,85.363,85.363,85.284,85.312,68200000.0
2008-01-15 06:45:00,85.325,85.346,85.314,85.343,65600000.0
2008-01-15 06:50:00,85.349,85.369,85.326,85.345,70400000.0
2008-01-15 06:55:00,85.347,85.401,85.342,85.389,58600000.0
2008-01-15 07:00:00,85.356,85.4,85.354,85.376,62400000.0
2008-01-15 07:05:00,85.38,85.385,85.301,85.327,59200000.0
2008-01-15 07:10:00,85.327,85.341,85.271,85.336,60800000.0
2008-01-15 07:15:00,85.328,85.346,85.28,85.316,68800000.0
2008-01-15 07:20:00,85.302,85.323,85.232,85.245,75600000.0
2008-01-15 07:25:00,85.228,85.245,85.194,85.194,76800000.0
2008-01-15 07:30:00,85.185,85.216,85.157,85.206,64800000.0
2008-01-15 07:35:00,85.21,85.289,85.21,85.277,62400000.0
2008-01-15 07:40:00,85.299,85.299,85.26,85.26,60800000.0
2008-01-15 07:45:00,85.275,85.309,85.275,85.296,68200000.0
2008-01-15 07:50:00,85.3,85.318,85.278,85.281,62400000.0
2008-01-15 07:55:00,85.268,85.278,85.234,85.239,63400000.0
2008-01-15 08:00:00,85.215,85.215,85.152,85.176,70800000.0
2008-01-15 08:05:00,85.193,85.238,85.181,85.218,68800000.0
2008-01-15 08:10:00,85.179,85.233,85.151,85.233,64400000.0
2008-01-15 08:15:00,85.227,85.275,85.183,85.264,70800000.0
2008-01-15 08:20:00,85.267,85.267,85.232,85.232,73600000.0
2008-01-15 08:25:00,85.238,85.32,85.222,85.304,64000000.0
2008-01-15 08:30:00,85.293,85.293,85.202,85.239,64400000.0
2008-01-15 08:35:00,85.259,85.291,85.25,85.252,73600000.0
2008-01-15 08:40:00,85.272,85.306,85.261,85.306,70800000.0
2008-01-15 08:45:00,85.321,85.334,85.262,85.29,68800000.0
2008-01-15 08:50:00,85.313,85.313,85.153,85.181,72000000.0
2008-01-15 08:55:00,85.253,85.316,85.253,85.302,62800000.0
2008-01-15 09:00:00,85.295,85.321,85.287,85.303,67000000.0
2008-01-15 09:05:00,85.309,85.324,85.256,85.268,67000000.0
2008-01-15 09:10:00,85.255,85.255,85.176,85.182,60800000.0
2008-01-15 09:15:00,85.178,85.187,85.101,85.112,62400000.0
2008-01-15 09:20:00,85.097,85.098,85.013,85.074,70800000.0
2008-01-15 09:25:00,85.085,85.151,85.069,85.134,59200000.0
2008-01-15 09:30:00,85.157,85.182,85.144,85.182,63400000.0
2008-01-15 09:35:00,85.21,85.236,85.101,85.19,68800000.0
2008-01-15 09:40:00,85.191,85.197,84.99,85.029,65000000.0
2008-01-15 09:45:00,85.097,85.238,85.097,85.238,61200000.0
2008-01-15 09:50:00,85.236,85.261,85.235,85.261,67200000.0
2008-01-15 09:55:00,85.257,85.289,85.18,85.289,77800000.0
2008-01-15 10:00:00,85.306,85.325,85.133,85.211,62400000.0
2008-01-15 10:05:00,85.164,85.164,84.996,85.086,67200000.0
2008-01-15 10:10:00,85.056,85.056,84.886,84.938,65600000.0
2008-01-15 10:15:00,84.937,84.964,84.9,84.9,58600000.0
2008-01-15 10:20:00,84.904,84.923,84.811,84.901,69200000.0
2008-01-15 10:25:00,84.906,84.922,84.874,84.902,59600000.0
2008-01-15 10:30:00,84.902,84.974,84.902,84.971,65000000.0
2008-01-15 10:35:00,84.983,85.009,84.881,84.99,57000000.0
2008-01-15 10:40:00,85.02,85.05,84.968,85.0,64000000.0
2008-01-15 10:45:00,85.004,85.046,85.004,85.03,62800000.0
2008-01-15 10:50:00,85.023,85.054,84.944,84.951,74000000.0
2008-01-15 10:55:00,84.949,84.998,84.894,84.974,68200000.0
2008-01-15 11:00:00,84.982,85.106,84.982,85.094,68200000.0
2008-01-15 11:05:00,85.088,85.137,85.069,85.136,81600000.0
2008-01-15 11:10:00,85.144,85.144,85.055,85.061,67200000.0
2008-01-15 11:15:00,85.077,85.106,85.054,85.068,66000000.0
2008-01-15 11:20:00,85.074,85.074,85.012,85.016,64400000.0
2008-01-15 11:25:00,85.015,85.043,84.994,85.019,71800000.0
2008-01-15 11:30:00,85.022,85.077,85.022,85.064,69200000.0
2008-01-15 11:35:00,85.06,85.122,85.06,85.105,58000000.0
2008-01-15 11:40:00,85.107,85.107,85.045,85.051,67200000.0
2008-01-15 11:45:00,85.049,85.05,84.987,85.003,66600000.0
2008-01-15 11:50:00,84.993,84.999,84.901,84.936,65600000.0
2008-01-15 11:55:00,84.934,84.959,84.87,84.94,63400000.0
2008-01-15 12:00:00,84.941,84.945,84.846,84.873,66000000.0
2008-01-15 12:05:00,84.873,84.879,84.834,84.843,66000000.0
2008-01-15 12:10:00,84.812,84.854,84.812,84.84,59200000.0
2008-01-15 12:15:00,84.858,84.866,84.755,84.866,70800000.0
2008-01-15 12:20:00,84.892,84.904,84.844,84.898,73000000.0
2008-01-15 12:25:00,84.903,84.906,84.831,84.864,64000000.0
2008-01-15 12:30:00,84.861,84.875,84.821,84.839,70200000.0
2008-01-15 12:35:00,84.836,84.836,84.724,84.779,66600000.0
2008-01-15 12:40:00,84.797,84.872,84.796,84.82,73400000.0
2008-01-15 12:45:00,84.816,84.888,84.804,84.888,68800000.0
2008-01-15 12:50:00,84.891,84.891,84.84,84.84,61200000.0
2008-01-15 12:55:00,84.823,84.839,84.779,84.823,72400000.0
2008-01-15 13:00:00,84.836,84.867,84.812,84.855,67000000.0
2008-01-15 13:05:00,84.852,84.938,84.852,84.913,69200000.0
2008-01-15 13:10:00,84.886,84.906,84.82,84.82,69600000.0
2008-01-15 13:15:00,84.847,84.874,84.833,84.871,69800000.0
2008-01-15 13:20:00,84.861,84.894,84.84,84.875,65400000.0
2008-01-15 13:25:00,84.868,84.985,84.852,84.985,75200000.0
2008-01-15 13:30:00,84.995,85.105,84.96,85.086,67000000.0
2008-01-15 13:35:00,85.083,85.083,85.035,85.067,117200000.0
2008-01-15 13:40:00,85.041,85.089,85.009,85.021,127800000.0
2008-01-15 13:45:00,85.015,85.09,85.011,85.061,88800000.0
2008-01-15 13:50:00,85.075,85.2,85.075,85.193,91200000.0
2008-01-15 13:55:00,85.168,85.168,85.098,85.142,104000000.0
2008-01-15 14:00:00,85.154,85.18,85.127,85.147,120800000.0
2008-01-15 14:05:00,85.158,85.173,85.131,85.154,150400000.0
2008-01-15 14:10:00,85.165,85.213,85.149,85.201,102800000.0
2008-01-15 14:15:00,85.193,85.23,85.145,85.187,96000000.0
2008-01-15 14:20:00,85.179,85.182,85.145,85.166,139200000.0
2008-01-15 14:25:00,85.169,85.183,85.148,85.155,91200000.0
2008-01-15 14:30:00,85.16,85.179,85.105,85.12,140800000.0
2008-01-15 14:35:00,85.128,85.16,85.106,85.146,106000000.0
2008-01-15 14:40:00,85.137,85.151,84.947,84.947,119200000.0
2008-01-15 14:45:00,84.928,84.943,84.914,84.914,89400000.0
2008-01-15 14:50:00,84.923,84.96,84.913,84.956,104400000.0
2008-01-15 14:55:00,84.953,84.978,84.916,84.916,74600000.0
2008-01-15 15:00:00,84.894,84.982,84.894,84.982,91200000.0
2008-01-15 15:05:00,84.994,84.995,84.918,84.92,85800000.0
2008-01-15 15:10:00,84.928,84.994,84.928,84.929,159400000.0
2008-01-15 15:15:00,84.911,84.917,84.851,84.851,120200000.0
2008-01-15 15:20:00,84.844,84.937,84.844,84.935,126000000.0
2008-01-15 15:25:00,84.929,84.967,84.847,84.932,211800000.0
2008-01-15 15:30:00,84.776,84.862,84.428,84.428,258600000.0
2008-01-15 15:35:00,84.4,84.442,84.268,84.268,191200000.0
2008-01-15 15:40:00,84.241,84.434,84.241,84.434,157200000.0
2008-01-15 15:45:00,84.43,84.43,84.36,84.375,99200000.0
2008-01-15 15:50:00,84.378,84.404,84.239,84.285,142400000.0
2008-01-15 15:55:00,84.26,84.357,84.235,84.328,144400000.0
2008-01-15 16:00:00,84.331,84.38,84.328,84.344,222200000.0
2008-01-15 16:05:00,84.345,84.357,84.293,84.356,204000000.0
2008-01-15 16:10:00,84.358,84.36,84.312,84.315,173600000.0
2008-01-15 16:15:00,84.322,84.373,84.319,84.357,176000000.0
2008-01-15 16:20:00,84.39,84.418,84.367,84.398,140200000.0
2008-01-15 16:25:00,84.411,84.505,84.379,84.505,124200000.0
2008-01-15 16:30:00,84.502,84.502,84.4,84.424,159800000.0
2008-01-15 16:35:00,84.436,84.519,84.434,84.519,222000000.0
2008-01-15 16:40:00,84.505,84.518,84.453,84.472,213600000.0
2008-01-15 16:45:00,84.462,84.534,84.462,84.498,230200000.0
2008-01-15 16:50:00,84.473,84.478,84.432,84.446,193200000.0
2008-01-15 16:55:00,84.435,84.455,84.371,84.407,147200000.0
2008-01-15 17:00:00,84.435,84.469,84.39,84.4,208200000.0
2008-01-15 17:05:00,84.4,84.4,84.342,84.372,277000000.0
2008-01-15 17:10:00,84.385,84.398,84.305,84.305,140800000.0
2008-01-15 17:15:00,84.294,84.301,84.05,84.05,156800000.0
2008-01-15 17:20:00,84.061,84.061,83.96,83.979,88400000.0
2008-01-15 17:25:00,83.999,84.038,83.947,83.956,157200000.0
2008-01-15 17:30:00,83.932,83.956,83.879,83.925,260400000.0
2008-01-15 17:35:00,83.926,83.935,83.874,83.893,143600000.0
2008-01-15 17:40:00,83.845,83.854,83.676,83.719,148200000.0
2008-01-15 17:45:00,83.714,83.728,83.642,83.654,232400000.0
2008-01-15 17:50:00,83.642,83.767,83.588,83.734,177600000.0
2008-01-15 17:55:00,83.712,83.752,83.601,83.601,202000000.0
2008-01-15 18:00:00,83.62,83.66,83.591,83.62,177600000.0
2008-01-15 18:05:00,83.626,83.652,83.623,83.623,170400000.0
2008-01-15 18:10:00,83.605,83.741,83.605,83.706,88400000.0
2008-01-15 18:15:00,83.709,83.718,83.681,83.703,206200000.0
2008-01-15 18:20:00,83.704,83.715,83.609,83.609,186400000.0
2008-01-15 18:25:00,83.603,83.693,83.546,83.693,136400000.0
2008-01-15 18:30:00,83.692,83.692,83.499,83.499,169600000.0
2008-01-15 18:35:00,83.495,83.523,83.472,83.473,273200000.0
2008-01-15 18:40:00,83.453,83.595,83.449,83.532,295200000.0
2008-01-15 18:45:00,83.516,83.564,83.496,83.496,91600000.0
2008-01-15 18:50:00,83.502,83.567,83.425,83.487,127400000.0
2008-01-15 18:55:00,83.492,83.561,83.467,83.554,121600000.0
2008-01-15 19:00:00,83.562,83.641,83.559,83.595,108200000.0
2008-01-15 19:05:00,83.601,83.639,83.581,83.625,148000000.0
2008-01-15 19:10:00,83.651,83.767,83.651,83.721,97400000.0
2008-01-15 19:15:00,83.714,83.764,83.664,83.667,85800000.0
2008-01-15 19:20:00,83.665,83.665,83.605,83.613,111200000.0
2008-01-15 19:25:00,83.606,83.659,83.597,83.62,92800000.0
2008-01-15 19:30:00,83.657,83.668,83.572,83.575,60800000.0
2008-01-15 19:35:00,83.584,83.586,83.529,83.535,69200000.0
2008-01-15 19:40:00,83.527,83.587,83.527,83.555,64000000.0
2008-01-15 19:45:00,83.544,83.548,83.498,83.524,91600000.0
2008-01-15 19:50:00,83.537,83.583,83.512,83.573,67200000.0
2008-01-15 19:55:00,83.584,83.648,83.566,83.648,64400000.0
2008-01-15 20:00:00,83.663,83.711,83.648,83.692,92800000.0
2008-01-15 20:05:00,83.699,83.72,83.652,83.72,91200000.0
2008-01-15 20:10:00,83.713,83.827,83.696,83.827,79400000.0
2008-01-15 20:15:00,83.806,83.817,83.73,83.768,99200000.0
2008-01-15 20:20:00,83.771,83.797,83.731,83.742,78800000.0
2008-01-15 20:25:00,83.751,83.777,83.725,83.725,64000000.0
2008-01-15 20:30:00,83.732,83.749,83.709,83.719,69800000.0
2008-01-15 20:35:00,83.741,83.777,83.739,83.772,62400000.0
2008-01-15 20:40:00,83.759,83.77,83.697,83.697,62400000.0
2008-01-15 20:45:00,83.706,83.752,83.694,83.749,63400000.0
2008-01-15 20:50:00,83.739,83.756,83.688,83.704,83200000.0
2008-01-15 20:55:00,83.708,83.749,83.685,83.746,64000000.0
2008-01-15 21:00:00,83.749,83.768,83.736,83.758,73000000.0
2008-01-15 21:05:00,83.754,83.786,83.736,83.781,68800000.0
2008-01-15 21:10:00,83.771,83.817,83.765,83.806,67200000.0
2008-01-15 21:15:00,83.814,83.838,83.745,83.774,64000000.0
2008-01-15 21:20:00,83.757,83.806,83.757,83.795,68800000.0
2008-01-15 21:25:00,83.805,83.813,83.77,83.799,102400000.0
2008-01-15 21:30:00,83.799,83.805,83.781,83.787,72000000.0
2008-01-15 21:35:00,83.802,83.802,83.656,83.758,67600000.0
2008-01-15 21:40:00,83.775,83.811,83.71,83.788,64000000.0
2008-01-15 21:45:00,83.815,83.815,83.761,83.761,89600000.0
2008-01-15 21:50:00,83.775,83.803,83.744,83.75,64000000.0
2008-01-15 21:55:00,83.743,83.743,83.634,83.637,64000000.0
2008-01-15 22:00:00,83.659,83.67,83.487,83.487,73600000.0
2008-01-15 22:05:00,83.478,83.512,83.438,83.475,68800000.0
2008-01-15 22:10:00,83.462,83.462,83.272,83.272,62400000.0
2008-01-15 22:15:00,83.257,83.323,83.226,83.316,58000000.0
2008-01-15 22:20:00,83.313,83.336,83.259,83.332,60200000.0
2008-01-15 22:25:00,83.333,83.457,83.333,83.44,67000000.0
2008-01-15 22:30:00,83.444,83.465,83.427,83.448,65600000.0
2008-01-15 22:35:00,83.453,83.634,83.453,83.574,86400000.0
2008-01-15 22:40:00,83.556,83.556,83.402,83.454,75200000.0
2008-01-15 22:45:00,83.444,83.444,83.375,83.403,68800000.0
2008-01-15 22:50:00,83.424,83.431,83.377,83.388,57600000.0
2008-01-15 22:55:00,83.374,83.382,83.252,83.262,80000000.0
2008-01-15 23:00:00,83.253,83.261,83.021,83.021,76200000.0
2008-01-15 23:05:00,83.018,83.152,83.018,83.143,92800000.0
2008-01-15 23:10:00,83.142,83.172,83.105,83.169,64000000.0
2008-01-15 23:15:00,83.142,83.142,83.05,83.05,70400000.0
2008-01-15 23:20:00,83.063,83.066,82.894,82.944,65600000.0
2008-01-15 23:25:00,82.944,82.995,82.923,82.988,68800000.0
2008-01-15 23:30:00,83.002,83.002,82.923,82.951,74600000.0
2008-01-15 23:35:00,82.939,82.967,82.924,82.964,63400000.0
2008-01-15 23:40:00,82.968,83.002,82.941,82.965,96400000.0
2008-01-15 23:45:00,82.953,82.997,82.914,82.997,65600000.0
2008-01-15 23:50:00,83.011,83.018,82.903,82.939,60200000.0
2008-01-15 23:55:00,82.948,82.991,82.879,82.94,54400000.0
2008-01-16 00:00:00,82.907,82.907,82.463,82.664,66000000.0
2008-01-16 00:05:00,82.664,82.683,82.547,82.681,60000000.0
2008-01-16 00:10:00,82.674,82.685,82.608,82.623,68200000.0
2008-01-16 00:15:00,82.618,82.619,82.572,82.6,85800000.0
2008-01-16 00:20:00,82.604,82.766,82.593,82.754,73600000.0
2008-01-16 00:25:00,82.726,82.744,82.675,82.704,87400000.0
2008-01-16 00:30:00,82.684,82.744,82.677,82.727,67600000.0
2008-01-16 00:35:00,82.724,82.848,82.724,82.753,62400000.0
2008-01-16 00:40:00,82.741,82.8,82.715,82.762,69800000.0
2008-01-16 00:45:00,82.765,82.905,82.765,82.872,66600000.0
2008-01-16 00:50:00,82.911,82.989,82.91,82.982,78400000.0
2008-01-16 00:55:00,82.986,82.994,82.937,82.946,78200000.0
2008-01-16 01:00:00,82.954,83.009,82.944,82.998,79400000.0
2008-01-16 01:05:00,83.006,83.031,82.945,83.031,68800000.0
2008-01-16 01:10:00,83.015,83.039,82.913,82.913,77200000.0
2008-01-16 01:15:00,82.908,82.908,82.758,82.776,80000000.0
2008-01-16 01:20:00,82.794,82.825,82.738,82.752,64000000.0
2008-01-16 01:25:00,82.764,82.826,82.754,82.795,69200000.0
2008-01-16 01:30:00,82.807,82.844,82.753,82.844,70400000.0
2008-01-16 01:35:00,82.845,82.857,82.787,82.787,67600000.0
2008-01-16 01:40:00,82.792,82.817,82.761,82.814,65600000.0
2008-01-16 01:45:00,82.829,82.833,82.747,82.753,67600000.0
2008-01-16 01:50:00,82.75,82.78,82.738,82.78,78800000.0
2008-01-16 01:55:00,82.792,83.023,82.772,83.005,73600000.0
2008-01-16 02:00:00,83.018,83.104,83.004,83.066,68600000.0
2008-01-16 02:05:00,83.064,83.071,82.864,82.876,73600000.0
2008-01-16 02:10:00,82.872,82.943,82.872,82.942,63400000.0
2008-01-16 02:15:00,82.936,82.967,82.899,82.93,59200000.0
2008-01-16 02:20:00,82.92,82.954,82.827,82.931,68800000.0
2008-01-16 02:25:00,82.934,82.965,82.91,82.958,66000000.0
2008-01-16 02:30:00,82.951,82.979,82.921,82.941,66600000.0
2008-01-16 02:35:00,82.932,82.932,82.897,82.917,65400000.0
2008-01-16 02:40:00,82.934,82.934,82.838,82.878,61200000.0
2008-01-16 02:45:00,82.877,82.888,82.778,82.86,64000000.0
2008-01-16 02:50:00,82.852,82.882,82.809,82.809,59200000.0
2008-01-16 02:55:00,82.839,82.853,82.793,82.831,61200000.0
2008-01-16 03:00:00,82.824,82.824,82.752,82.768,67200000.0
2008-01-16 03:05:00,82.775,82.779,82.709,82.709,69200000.0
2008-01-16 03:10:00,82.665,82.742,82.665,82.709,62400000.0
2008-01-16 03:15:00,82.701,82.75,82.632,82.632,65000000.0
2008-01-16 03:20:00,82.638,82.728,82.638,82.728,60800000.0
2008-01-16 03:25:00,82.745,82.78,82.74,82.752,70400000.0
2008-01-16 03:30:00,82.753,82.755,82.486,82.531,61800000.0
2008-01-16 03:35:00,82.525,82.565,82.486,82.561,73600000.0
2008-01-16 03:40:00,82.589,82.644,82.589,82.628,54800000.0
2008-01-16 03:45:00,82.636,82.672,82.631,82.656,64000000.0
2008-01-16 03:50:00,82.661,82.717,82.635,82.703,61800000.0
2008-01-16 03:55:00,82.744,82.839,82.726,82.839,62400000.0
2008-01-16 04:00:00,82.837,82.865,82.822,82.863,63400000.0
2008-01-16 04:05:00,82.851,82.885,82.782,82.885,62800000.0
2008-01-16 04:10:00,82.874,83.041,82.874,83.018,64400000.0
2008-01-16 04:15:00,83.045,83.11,83.032,83.104,63400000.0
2008-01-16 04:20:00,83.121,83.121,83.026,83.109,62800000.0
2008-01-16 04:25:00,83.127,83.217,83.127,83.205,70200000.0
2008-01-16 04:30:00,83.185,83.185,82.987,83.062,67600000.0
2008-01-16 04:35:00,83.094,83.107,83.045,83.078,64000000.0
2008-01-16 04:40:00,83.068,83.153,83.068,83.151,67200000.0
2008-01-16 04:45:00,83.162,83.194,83.158,83.189,70800000.0
2008-01-16 04:50:00,83.196,83.197,83.155,83.175,60200000.0
2008-01-16 04:55:00,83.183,83.195,83.122,83.122,62400000.0
2008-01-16 05:00:00,83.127,83.157,83.107,83.128,61800000.0
2008-01-16 05:05:00,83.114,83.157,83.109,83.149,62400000.0
2008-01-16 05:10:00,83.165,83.312,83.158,83.312,64400000.0
2008-01-16 05:15:00,83.302,83.302,83.212,83.237,64000000.0
2008-01-16 05:20:00,83.239,83.246,83.192,83.22,68800000.0
2008-01-16 05:25:00,83.218,83.243,83.176,83.218,61800000.0
2008-01-16 05:30:00,83.229,83.229,83.132,83.146,59200000.0
2008-01-16 05:35:00,83.117,83.117,82.99,82.996,57600000.0
2008-01-16 05:40:00,82.986,82.986,82.875,82.875,67600000.0
2008-01-16 05:45:00,82.848,82.93,82.838,82.93,65600000.0
2008-01-16 05:50:00,82.937,83.007,82.937,82.97,64400000.0
2008-01-16 05:55:00,82.935,83.054,82.935,83.039,59200000.0
2008-01-16 06:00:00,83.029,83.031,82.901,82.912,56000000.0
2008-01-16 06:05:00,82.9,82.925,82.779,82.863,67200000.0
2008-01-16 06:10:00,82.842,82.91,82.839,82.91,69200000.0
2008-01-16 06:15:00,82.875,82.907,82.843,82.907,76800000.0
2008-01-16 06:20:00,82.915,82.92,82.856,82.877,70400000.0
2008-01-16 06:25:00,82.883,82.889,82.775,82.775,54800000.0
2008-01-16 06:30:00,82.765,82.868,82.765,82.868,65600000.0
2008-01-16 06:35:00,82.874,82.912,82.677,82.677,61200000.0
2008-01-16 06:40:00,82.687,82.776,82.687,82.735,68800000.0
2008-01-16 06:45:00,82.768,82.84,82.762,82.821,66600000.0
2008-01-16 06:50:00,82.809,82.812,82.763,82.779,69800000.0
2008-01-16 06:55:00,82.783,82.857,82.782,82.823,59200000.0
2008-01-16 07:00:00,82.819,82.819,82.751,82.782,61800000.0
2008-01-16 07:05:00,82.776,82.779,82.75,82.755,59200000.0
2008-01-16 07:10:00,82.758,82.766,82.677,82.7,60200000.0
2008-01-16 07:15:00,82.702,82.735,82.69,82.705,68600000.0
2008-01-16 07:20:00,82.708,82.731,82.689,82.689,66600000.0
2008-01-16 07:25:00,82.686,82.69,82.614,82.642,76800000.0
2008-01-16 07:30:00,82.644,82.644,82.569,82.577,65000000.0
2008-01-16 07:35:00,82.57,82.572,82.395,82.414,62400000.0
2008-01-16 07:40:00,82.429,82.439,82.311,82.439,61200000.0
2008-01-16 07:45:00,82.451,82.451,82.344,82.344,68800000.0
2008-01-16 07:50:00,82.344,82.65,82.341,82.648,62400000.0
2008-01-16 07:55:00,82.65,82.65,82.494,82.511,64400000.0
2008-01-16 08:00:00,82.535,82.535,82.415,82.494,62400000.0
2008-01-16 08:05:00,82.509,82.527,82.468,82.468,69200000.0
2008-01-16 08:10:00,82.44,82.486,82.44,82.478,64000000.0
2008-01-16 08:15:00,82.463,82.488,82.442,82.477,72400000.0
2008-01-16 08:20:00,82.467,82.519,82.453,82.509,73600000.0
2008-01-16 08:25:00,82.51,82.548,82.499,82.548,64400000.0
2008-01-16 08:30:00,82.531,82.543,82.497,82.524,64400000.0
2008-01-16 08:35:00,82.571,82.613,82.571,82.598,73600000.0
2008-01-16 08:40:00,82.594,82.631,82.594,82.614,72000000.0
2008-01-16 08:45:00,82.621,82.639,82.486,82.488,68800000.0
2008-01-16 08:50:00,82.491,82.517,82.422,82.458,71400000.0
2008-01-16 08:55:00,82.441,82.441,82.359,82.411,61800000.0
2008-01-16 09:00:00,82.397,82.397,82.296,82.323,66600000.0
2008-01-16 09:05:00,82.315,82.349,82.282,82.291,67600000.0
2008-01-16 09:10:00,82.291,82.291,82.242,82.27,60800000.0
2008-01-16 09:15:00,82.265,82.289,82.215,82.289,62800000.0
2008-01-16 09:20:00,82.275,82.377,82.264,82.377,70400000.0
2008-01-16 09:25:00,82.394,82.413,82.33,82.344,59600000.0
2008-01-16 09:30:00,82.356,82.384,82.345,82.376,64000000.0
2008-01-16 09:35:00,82.381,82.412,82.244,82.25,68200000.0
2008-01-16 09:40:00,82.266,82.336,82.266,82.323,61200000.0
2008-01-16 09:45:00,82.34,82.53,82.34,82.512,60800000.0
2008-01-16 09:50:00,82.522,82.56,82.507,82.522,67000000.0
2008-01-16 09:55:00,82.514,82.514,82.388,82.492,78400000.0
2008-01-16 10:00:00,82.469,82.469,82.188,82.284,62400000.0
2008-01-16 10:05:00,82.273,82.353,82.273,82.326,67200000.0
2008-01-16 10:10:00,82.327,82.332,82.213,82.213,66000000.0
2008-01-16 10:15:00,82.194,82.25,82.132,82.162,58600000.0
2008-01-16 10:20:00,82.183,82.26,82.135,82.234,68200000.0
2008-01-16 10:25:00,82.255,82.414,82.255,82.409,59200000.0
2008-01-16 10:30:00,82.426,82.468,82.39,82.42,65600000.0
2008-01-16 10:35:00,82.436,82.438,82.293,82.438,57000000.0
2008-01-16 10:40:00,82.428,82.429,82.282,82.282,64400000.0
2008-01-16 10:45:00,82.249,82.316,82.24,82.306,62400000.0
2008-01-16 10:50:00,82.305,82.353,82.236,82.353,73600000.0
2008-01-16 10:55:00,82.351,82.373,82.213,82.214,68800000.0
2008-01-16 11:00:00,82.219,82.298,82.118,82.119,68200000.0
2008-01-16 11:05:00,82.079,82.222,82.079,82.218,81400000.0
2008-01-16 11:10:00,82.208,82.219,82.02,82.02,67200000.0
2008-01-16 11:15:00,81.951,81.967,81.873,81.929,65600000.0
2008-01-16 11:20:00,81.934,82.026,81.934,81.96,64000000.0
2008-01-16 11:25:00,81.943,81.984,81.851,81.851,72800000.0
2008-01-16 11:30:00,81.842,81.842,81.763,81.814,68800000.0
2008-01-16 11:35:00,81.811,81.903,81.809,81.814,57600000.0
2008-01-16 11:40:00,81.792,81.9,81.792,81.889,67200000.0
2008-01-16 11:45:00,81.898,81.898,81.809,81.832,67200000.0
2008-01-16 11:50:00,81.816,81.892,81.816,81.882,65600000.0
2008-01-16 11:55:00,81.858,81.858,81.734,81.755,64000000.0
2008-01-16 12:00:00,81.715,81.715,81.636,81.66,65600000.0
2008-01-16 12:05:00,81.646,81.68,81.622,81.628,67200000.0
2008-01-16 12:10:00,81.63,81.641,81.448,81.453,58600000.0
2008-01-16 12:15:00,81.47,81.529,81.413,81.529,72000000.0
2008-01-16 12:20:00,81.493,81.502,81.402,81.404,72400000.0
2008-01-16 12:25:00,81.431,81.559,81.29,81.301,64000000.0
2008-01-16 12:30:00,81.32,81.36,81.29,81.324,70400000.0
2008-01-16 12:35:00,81.312,81.357,81.178,81.182,66600000.0
2008-01-16 12:40:00,81.141,81.23,81.121,81.162,73600000.0
2008-01-16 12:45:00,81.155,81.159,81.003,81.11,68400000.0
2008-01-16 12:50:00,81.084,81.084,81.014,81.04,60800000.0
2008-01-16 12:55:00,81.055,81.128,81.047,81.114,71400000.0
2008-01-16 13:00:00,81.135,81.235,81.132,81.23,67200000.0
2008-01-16 13:05:00,81.226,81.246,81.171,81.183,68200000.0
2008-01-16 13:10:00,81.187,81.267,81.182,81.256,69800000.0
2008-01-16 13:15:00,81.297,81.378,81.29,81.323,70400000.0
2008-01-16 13:20:00,81.332,81.404,81.332,81.399,65600000.0
2008-01-16 13:25:00,81.416,81.509,81.376,81.496,75200000.0
2008-01-16 13:30:00,81.506,81.551,81.497,81.548,67200000.0
2008-01-16 13:35:00,81.546,81.546,81.428,81.428,117200000.0
2008-01-16 13:40:00,81.444,81.459,81.318,81.335,127400000.0
2008-01-16 13:45:00,81.326,81.457,81.317,81.433,88400000.0
2008-01-16 13:50:00,81.423,81.44,81.382,81.389,91000000.0
2008-01-16 13:55:00,81.356,81.395,81.289,81.395,103400000.0
2008-01-16 14:00:00,81.408,81.53,81.398,81.53,120000000.0
2008-01-16 14:05:00,81.579,81.596,81.513,81.553,150800000.0
2008-01-16 14:10:00,81.547,81.573,81.523,81.55,102800000.0
2008-01-16 14:15:00,81.543,81.599,81.518,81.599,96000000.0
2008-01-16 14:20:00,81.623,81.729,81.589,81.71,139200000.0
2008-01-16 14:25:00,81.695,81.766,81.69,81.74,91000000.0
2008-01-16 14:30:00,81.716,81.723,81.642,81.664,140800000.0
2008-01-16 14:35:00,81.662,81.743,81.647,81.743,107600000.0
2008-01-16 14:40:00,81.732,81.737,81.686,81.717,120000000.0
2008-01-16 14:45:00,81.748,81.751,81.673,81.723,89000000.0
2008-01-16 14:50:00,81.737,81.765,81.584,81.584,104000000.0
2008-01-16 14:55:00,81.573,81.631,81.545,81.612,75200000.0
2008-01-16 15:00:00,81.599,81.676,81.562,81.676,90600000.0
2008-01-16 15:05:00,81.688,81.707,81.622,81.656,85800000.0
2008-01-16 15:10:00,81.66,81.664,81.616,81.649,159400000.0
2008-01-16 15:15:00,81.637,81.667,81.61,81.661,120800000.0
2008-01-16 15:20:00,81.668,81.766,81.668,81.747,125600000.0
2008-01-16 15:25:00,81.751,81.895,81.751,81.881,213600000.0
2008-01-16 15:30:00,81.773,81.863,81.681,81.681,257800000.0
2008-01-16 15:35:00,81.657,81.657,81.379,81.441,192000000.0
2008-01-16 15:40:00,81.468,81.626,81.467,81.623,157800000.0
2008-01-16 15:45:00,81.647,81.672,81.615,81.622,99200000.0
2008-01-16 15:50:00,81.637,81.76,81.635,81.698,142400000.0
2008-01-16 15:55:00,81.693,81.867,81.693,81.833,143600000.0
2008-01-16 16:00:00,81.851,81.988,81.806,81.969,224400000.0
2008-01-16 16:05:00,81.985,82.177,81.985,82.151,203600000.0
2008-01-16 16:10:00,82.187,82.498,82.184,82.498,172800000.0
2008-01-16 16:15:00,82.497,82.497,82.275,82.288,175800000.0
2008-01-16 16:20:00,82.299,82.335,82.242,82.316,140600000.0
2008-01-16 16:25:00,82.335,82.38,82.179,82.179,124200000.0
2008-01-16 16:30:00,82.175,82.466,82.082,82.466,158800000.0
2008-01-16 16:35:00,82.499,82.565,82.37,82.451,220800000.0
2008-01-16 16:40:00,82.501,82.729,82.501,82.66,211000000.0
2008-01-16 16:45:00,82.616,82.637,82.466,82.466,230400000.0
2008-01-16 16:50:00,82.44,82.44,82.191,82.191,195000000.0
2008-01-16 16:55:00,82.185,82.205,81.824,81.824,146600000.0
2008-01-16 17:00:00,81.809,81.919,81.779,81.883,211000000.0
2008-01-16 17:05:00,81.869,81.913,81.834,81.866,274800000.0
2008-01-16 17:10:00,81.858,81.858,81.768,81.812,140200000.0
2008-01-16 17:15:00,81.796,82.06,81.787,82.06,156000000.0
2008-01-16 17:20:00,82.05,82.106,81.988,82.082,87400000.0
2008-01-16 17:25:00,82.09,82.161,82.087,82.112,158800000.0
2008-01-16 17:30:00,82.147,82.174,82.09,82.113,259600000.0
2008-01-16 17:35:00,82.112,82.133,81.977,81.977,144400000.0
2008-01-16 17:40:00,81.953,81.953,81.683,81.776,148400000.0
2008-01-16 17:45:00,81.796,81.796,81.691,81.756,233400000.0
2008-01-16 17:50:00,81.767,81.871,81.691,81.871,176800000.0
2008-01-16 17:55:00,81.879,82.084,81.879,82.084,201800000.0
2008-01-16 18:00:00,82.087,82.087,81.948,82.002,177200000.0
2008-01-16 18:05:00,82.002,82.256,82.002,82.256,173600000.0
2008-01-16 18:10:00,82.297,82.316,82.059,82.059,88400000.0
2008-01-16 18:15:00,82.055,82.143,81.933,82.012,207000000.0
2008-01-16 18:20:00,82.035,82.278,82.01,82.266,188600000.0
2008-01-16 18:25:00,82.269,82.491,82.269,82.469,136400000.0
2008-01-16 18:30:00,82.484,82.613,82.394,82.417,169600000.0
2008-01-16 18:35:00,82.402,82.402,82.28,82.28,275600000.0
2008-01-16 18:40:00,82.27,82.27,82.128,82.138,295800000.0
2008-01-16 18:45:00,82.159,82.159,82.088,82.148,92800000.0
2008-01-16 18:50:00,82.172,82.5,82.167,82.5,127800000.0
2008-01-16 18:55:00,82.515,82.569,82.468,82.542,121400000.0
2008-01-16 19:00:00,82.53,82.763,82.53,82.71,108800000.0
2008-01-16 19:05:00,82.711,82.75,82.633,82.634,148800000.0
2008-01-16 19:10:00,82.638,82.651,82.614,82.645,97000000.0
2008-01-16 19:15:00,82.635,82.715,82.604,82.679,87200000.0
2008-01-16 19:20:00,82.671,82.682,82.649,82.658,109800000.0
2008-01-16 19:25:00,82.668,82.765,82.668,82.749,92600000.0
2008-01-16 19:30:00,82.742,82.799,82.742,82.789,60800000.0
2008-01-16 19:35:00,82.788,82.804,82.765,82.802,68200000.0
2008-01-16 19:40:00,82.797,82.887,82.797,82.886,64000000.0
2008-01-16 19:45:00,82.908,82.921,82.772,82.772,91200000.0
2008-01-16 19:50:00,82.753,82.774,82.679,82.702,67600000.0
2008-01-16 19:55:00,82.703,82.703,82.616,82.675,64000000.0
2008-01-16 20:00:00,82.652,82.674,82.582,82.62,92800000.0
2008-01-16 20:05:00,82.638,82.657,82.613,82.618,90600000.0
2008-01-16 20:10:00,82.613,82.624,82.532,82.586,80400000.0
2008-01-16 20:15:00,82.558,82.564,82.446,82.454,108200000.0
2008-01-16 20:20:00,82.464,82.525,82.454,82.525,78800000.0
2008-01-16 20:25:00,82.531,82.555,82.503,82.512,64000000.0
2008-01-16 20:30:00,82.504,82.507,82.292,82.306,70400000.0
2008-01-16 20:35:00,82.298,82.413,82.29,82.384,72400000.0
2008-01-16 20:40:00,82.376,82.399,82.344,82.379,61800000.0
2008-01-16 20:45:00,82.386,82.408,82.358,82.358,64000000.0
2008-01-16 20:50:00,82.354,82.418,82.349,82.415,84400000.0
2008-01-16 20:55:00,82.45,82.476,82.403,82.414,63400000.0
2008-01-16 21:00:00,82.459,82.459,82.324,82.451,73000000.0
2008-01-16 21:05:00,82.46,82.609,82.46,82.609,68800000.0
2008-01-16 21:10:00,82.607,82.657,82.586,82.586,67400000.0
2008-01-16 21:15:00,82.612,82.683,82.612,82.614,64400000.0
2008-01-16 21:20:00,82.608,82.675,82.581,82.604,68800000.0
2008-01-16 21:25:00,82.612,82.723,82.597,82.723,102400000.0
2008-01-16 21:30:00,82.761,82.949,82.761,82.896,72400000.0
2008-01-16 21:35:00,82.878,83.218,82.87,83.158,66600000.0
2008-01-16 21:40:00,83.165,83.423,83.072,83.373,64000000.0
2008-01-16 21:45:00,83.367,83.384,83.227,83.276,89600000.0
2008-01-16 21:50:00,83.272,83.277,83.169,83.17,64000000.0
2008-01-16 21:55:00,83.138,83.151,83.066,83.077,64000000.0
2008-01-16 22:00:00,83.061,83.142,82.985,83.139,73400000.0
2008-01-16 22:05:00,83.101,83.103,83.05,83.099,68200000.0
2008-01-16 22:10:00,83.11,83.138,83.081,83.112,61800000.0
2008-01-16 22:15:00,83.146,83.288,83.146,83.224,59200000.0
2008-01-16 22:20:00,83.195,83.239,83.187,83.23,61200000.0
2008-01-16 22:25:00,83.225,83.261,83.176,83.191,67600000.0
2008-01-16 22:30:00,83.277,83.336,83.193,83.232,65600000.0
2008-01-16 22:35:00,83.213,83.213,83.048,83.048,85600000.0
2008-01-16 22:40:00,83.045,83.045,82.854,82.911,74600000.0
2008-01-16 22:45:00,82.886,82.961,82.873,82.882,69200000.0
2008-01-16 22:50:00,82.888,82.908,82.849,82.901,57000000.0
2008-01-16 22:55:00,82.885,82.887,82.836,82.841,80400000.0
2008-01-16 23:00:00,82.841,82.86,82.823,82.824,76000000.0
2008-01-16 23:05:00,82.812,82.829,82.795,82.805,92800000.0
2008-01-16 23:10:00,82.81,82.907,82.802,82.907,64000000.0
2008-01-16 23:15:00,82.903,82.903,82.812,82.867,69800000.0
2008-01-16 23:20:00,82.864,82.885,82.848,82.882,65600000.0
2008-01-16 23:25:00,82.888,82.958,82.888,82.946,67600000.0
2008-01-16 23:30:00,82.98,83.077,82.964,83.077,76000000.0
2008-01-16 23:35:00,83.062,83.065,82.973,82.974,64000000.0
2008-01-16 23:40:00,82.998,83.018,82.936,82.936,96400000.0
2008-01-16 23:45:00,83.102,83.224,83.009,83.028,74600000.0
2008-01-16 23:50:00,83.042,83.062,83.006,83.048,60200000.0
2008-01-16 23:55:00,83.032,83.056,82.953,82.972,57600000.0
2008-01-17 00:00:00,82.985,82.992,82.912,82.931,65000000.0
2008-01-17 00:05:00,82.949,82.952,82.912,82.912,59400000.0
2008-01-17 00:10:00,82.85,82.903,82.81,82.81,69200000.0
2008-01-17 00:15:00,82.758,82.773,82.699,82.72,86400000.0
2008-01-17 00:20:00,82.723,82.724,82.59,82.612,73000000.0
2008-01-17 00:25:00,82.606,82.62,82.563,82.615,88000000.0
2008-01-17 00:30:00,82.597,82.597,82.569,82.581,67600000.0
2008-01-17 00:35:00,82.586,82.59,82.536,82.585,61800000.0
2008-01-17 00:40:00,82.601,82.61,82.548,82.559,70400000.0
2008-01-17 00:45:00,82.546,82.607,82.546,82.582,67200000.0
2008-01-17 00:50:00,82.603,82.608,82.584,82.594,78400000.0
2008-01-17 00:55:00,82.588,82.677,82.58,82.595,78400000.0
2008-01-17 01:00:00,82.603,82.632,82.527,82.527,80400000.0
2008-01-17 01:05:00,82.507,82.507,82.424,82.482,69200000.0
2008-01-17 01:10:00,82.485,82.553,82.482,82.551,76800000.0
2008-01-17 01:15:00,82.559,82.687,82.559,82.687,80000000.0
2008-01-17 01:20:00,82.709,82.729,82.623,82.631,64000000.0
2008-01-17 01:25:00,82.627,82.627,82.56,82.56,68800000.0
2008-01-17 01:30:00,82.552,82.556,82.514,82.543,70400000.0
2008-01-17 01:35:00,82.505,82.505,82.446,82.458,67600000.0
2008-01-17 01:40:00,82.438,82.505,82.417,82.499,65600000.0
2008-01-17 01:45:00,82.492,82.502,82.448,82.475,67600000.0
2008-01-17 01:50:00,82.499,82.5,82.463,82.474,79200000.0
2008-01-17 01:55:00,82.476,82.476,82.441,82.461,73000000.0
2008-01-17 02:00:00,82.457,82.567,82.446,82.567,68800000.0
2008-01-17 02:05:00,82.577,82.658,82.566,82.658,73800000.0
2008-01-17 02:10:00,82.669,82.766,82.66,82.759,64000000.0
2008-01-17 02:15:00,82.769,82.819,82.702,82.704,59200000.0
2008-01-17 02:20:00,82.701,82.701,82.602,82.651,68800000.0
2008-01-17 02:25:00,82.655,82.66,82.483,82.483,65600000.0
2008-01-17 02:30:00,82.466,82.645,82.466,82.637,66600000.0
2008-01-17 02:35:00,82.65,82.672,82.519,82.519,65400000.0
2008-01-17 02:40:00,82.519,82.533,82.405,82.405,60800000.0
2008-01-17 02:45:00,82.392,82.444,82.288,82.359,64000000.0
2008-01-17 02:50:00,82.351,82.387,82.256,82.256,59200000.0
2008-01-17 02:55:00,82.252,82.254,82.124,82.16,60200000.0
2008-01-17 03:00:00,82.179,82.179,82.091,82.114,67200000.0
2008-01-17 03:05:00,82.128,82.265,82.128,82.265,68200000.0
2008-01-17 03:10:00,82.262,82.309,82.242,82.255,61800000.0
2008-01-17 03:15:00,82.267,82.284,82.243,82.248,65600000.0
2008-01-17 03:20:00,82.241,82.248,82.191,82.206,60800000.0
2008-01-17 03:25:00,82.204,82.223,82.169,82.207,70200000.0
2008-01-17 03:30:00,82.218,82.261,82.204,82.261,62400000.0
2008-01-17 03:35:00,82.252,82.285,82.194,82.247,73000000.0
2008-01-17 03:40:00,82.266,82.27,82.181,82.188,53800000.0
2008-01-17 03:45:00,82.186,82.244,82.186,82.239,64000000.0
2008-01-17 03:50:00,82.238,82.269,82.204,82.217,62400000.0
2008-01-17 03:55:00,82.23,82.252,82.219,82.219,61800000.0
2008-01-17 04:00:00,82.241,82.318,82.238,82.318,64000000.0
2008-01-17 04:05:00,82.325,82.329,82.153,82.26,62400000.0
2008-01-17 04:10:00,82.244,82.288,82.241,82.277,64000000.0
2008-01-17 04:15:00,82.284,82.302,82.273,82.296,63400000.0
2008-01-17 04:20:00,82.275,82.327,82.194,82.327,63800000.0
2008-01-17 04:25:00,82.327,82.343,82.298,82.342,69800000.0
2008-01-17 04:30:00,82.336,82.44,82.322,82.429,67200000.0
2008-01-17 04:35:00,82.442,82.442,82.361,82.397,64000000.0
2008-01-17 04:40:00,82.409,82.469,82.398,82.453,67000000.0
2008-01-17 04:45:00,82.427,82.46,82.407,82.454,70800000.0
2008-01-17 04:50:00,82.451,82.459,82.413,82.453,60800000.0
2008-01-17 04:55:00,82.47,82.486,82.451,82.451,62800000.0
2008-01-17 05:00:00,82.444,82.459,82.432,82.432,62800000.0
2008-01-17 05:05:00,82.452,82.474,82.435,82.458,61800000.0
2008-01-17 05:10:00,82.478,82.54,82.475,82.54,63400000.0
2008-01-17 05:15:00,82.527,82.544,82.501,82.506,64000000.0
2008-01-17 05:20:00,82.49,82.49,82.442,82.479,68800000.0
2008-01-17 05:25:00,82.475,82.484,82.439,82.482,62400000.0
2008-01-17 05:30:00,82.469,82.469,82.312,82.352,57600000.0
2008-01-17 05:35:00,82.337,82.337,82.303,82.312,57600000.0
2008-01-17 05:40:00,82.311,82.379,82.311,82.369,67200000.0
2008-01-17 05:45:00,82.351,82.359,82.265,82.265,65600000.0
2008-01-17 05:50:00,82.252,82.264,82.227,82.228,64400000.0
2008-01-17 05:55:00,82.178,82.267,82.178,82.182,59200000.0
2008-01-17 06:00:00,82.197,82.197,82.06,82.153,64000000.0
2008-01-17 06:05:00,82.139,82.172,82.072,82.135,67200000.0
2008-01-17 06:10:00,82.121,82.156,82.095,82.151,70800000.0
2008-01-17 06:15:00,82.143,82.165,82.133,82.165,76800000.0
2008-01-17 06:20:00,82.183,82.246,82.176,82.223,70400000.0
2008-01-17 06:25:00,82.245,82.303,82.233,82.284,56000000.0
2008-01-17 06:30:00,82.288,82.288,82.164,82.191,65600000.0
2008-01-17 06:35:00,82.196,82.302,82.196,82.273,61200000.0
2008-01-17 06:40:00,82.271,82.315,82.268,82.306,68800000.0
2008-01-17 06:45:00,82.307,82.308,82.276,82.304,65600000.0
2008-01-17 06:50:00,82.314,82.317,82.285,82.295,70400000.0
2008-01-17 06:55:00,82.294,82.313,82.257,82.281,59400000.0
2008-01-17 07:00:00,82.253,82.281,82.247,82.249,62600000.0
2008-01-17 07:05:00,82.239,82.239,82.137,82.188,59200000.0
2008-01-17 07:10:00,82.185,82.212,82.143,82.212,60200000.0
2008-01-17 07:15:00,82.217,82.26,82.214,82.232,68600000.0
2008-01-17 07:20:00,82.234,82.341,82.224,82.336,67200000.0
2008-01-17 07:25:00,82.34,82.435,82.33,82.429,76800000.0
2008-01-17 07:30:00,82.439,82.445,82.342,82.398,59600000.0
2008-01-17 07:35:00,82.384,82.469,82.377,82.456,62200000.0
2008-01-17 07:40:00,82.464,82.475,82.417,82.462,60800000.0
2008-01-17 07:45:00,82.488,82.512,82.445,82.445,69200000.0
2008-01-17 07:50:00,82.442,82.457,82.417,82.437,61800000.0
2008-01-17 07:55:00,82.429,82.471,82.402,82.471,64000000.0
2008-01-17 08:00:00,82.461,82.474,82.407,82.469,61800000.0
2008-01-17 08:05:00,82.462,82.497,82.453,82.495,68200000.0
2008-01-17 08:10:00,82.463,82.672,82.463,82.617,64000000.0
2008-01-17 08:15:00,82.641,82.681,82.628,82.644,72400000.0
2008-01-17 08:20:00,82.645,82.671,82.607,82.607,73600000.0
2008-01-17 08:25:00,82.595,82.675,82.589,82.675,64000000.0
2008-01-17 08:30:00,82.674,82.754,82.659,82.754,64000000.0
2008-01-17 08:35:00,82.772,82.794,82.701,82.71,72400000.0
2008-01-17 08:40:00,82.694,82.712,82.673,82.705,72000000.0
2008-01-17 08:45:00,82.705,82.733,82.688,82.705,68200000.0
2008-01-17 08:50:00,82.722,82.747,82.667,82.685,71800000.0
2008-01-17 08:55:00,82.678,82.718,82.662,82.677,62200000.0
2008-01-17 09:00:00,82.666,82.668,82.464,82.507,67200000.0
2008-01-17 09:05:00,82.509,82.576,82.509,82.548,67000000.0
2008-01-17 09:10:00,82.554,82.576,82.538,82.563,60800000.0
2008-01-17 09:15:00,82.564,82.608,82.531,82.587,62800000.0
2008-01-17 09:20:00,82.583,82.595,82.552,82.563,69800000.0
2008-01-17 09:25:00,82.568,82.637,82.552,82.631,58600000.0
2008-01-17 09:30:00,82.641,82.718,82.631,82.718,64000000.0
2008-01-17 09:35:00,82.72,82.75,82.664,82.701,68800000.0
2008-01-17 09:40:00,82.711,82.77,82.674,82.755,60800000.0
2008-01-17 09:45:00,82.762,82.801,82.737,82.791,60800000.0
2008-01-17 09:50:00,82.802,83.089,82.802,83.069,67200000.0
2008-01-17 09:55:00,83.065,83.127,82.972,83.119,78200000.0
2008-01-17 10:00:00,83.114,83.122,82.943,83.046,61800000.0
2008-01-17 10:05:00,83.029,83.076,83.022,83.045,67200000.0
2008-01-17 10:10:00,83.074,83.179,83.055,83.124,65600000.0
2008-01-17 10:15:00,83.131,83.163,83.101,83.11,59200000.0
2008-01-17 10:20:00,83.108,83.108,82.984,83.01,68800000.0
2008-01-17 10:25:00,83.012,83.121,82.963,83.121,59600000.0
2008-01-17 10:30:00,83.15,83.294,83.15,83.271,65000000.0
2008-01-17 10:35:00,83.269,83.301,83.13,83.158,57600000.0
2008-01-17 10:40:00,83.15,83.154,83.076,83.08,64000000.0
2008-01-17 10:45:00,83.059,83.098,83.037,83.046,62800000.0
2008-01-17 10:50:00,83.041,83.257,83.036,83.257,74000000.0
2008-01-17 10:55:00,83.235,83.283,83.137,83.263,68800000.0
2008-01-17 11:00:00,83.277,83.304,83.25,83.304,69200000.0
2008-01-17 11:05:00,83.304,83.352,83.25,83.341,82000000.0
2008-01-17 11:10:00,83.341,83.384,83.305,83.321,65400000.0
2008-01-17 11:15:00,83.311,83.339,83.263,83.263,66000000.0
2008-01-17 11:20:00,83.231,83.234,83.164,83.22,64000000.0
2008-01-17 11:25:00,83.21,83.231,83.171,83.203,72000000.0
2008-01-17 11:30:00,83.221,83.236,83.179,83.19,68200000.0
2008-01-17 11:35:00,83.171,83.2,83.159,83.185,58000000.0
2008-01-17 11:40:00,83.173,83.216,83.136,83.216,67200000.0
2008-01-17 11:45:00,83.17,83.17,83.108,83.13,67200000.0
2008-01-17 11:50:00,83.1,83.11,83.048,83.071,65600000.0
2008-01-17 11:55:00,83.078,83.13,83.021,83.088,63800000.0
2008-01-17 12:00:00,83.076,83.076,83.002,83.024,65400000.0
2008-01-17 12:05:00,83.015,83.032,82.95,82.95,67200000.0
2008-01-17 12:10:00,82.955,82.956,82.827,82.907,59000000.0
2008-01-17 12:15:00,82.9,82.959,82.816,82.829,71800000.0
2008-01-17 12:20:00,82.848,82.872,82.759,82.785,74000000.0
2008-01-17 12:25:00,82.783,82.815,82.72,82.734,63400000.0
2008-01-17 12:30:00,82.737,82.858,82.728,82.858,70400000.0
2008-01-17 12:35:00,82.883,82.917,82.777,82.917,67200000.0
2008-01-17 12:40:00,82.933,83.034,82.933,83.025,73600000.0
2008-01-17 12:45:00,83.014,83.019,82.898,82.947,67600000.0
2008-01-17 12:50:00,82.936,82.936,82.799,82.832,60800000.0
2008-01-17 12:55:00,82.811,82.912,82.792,82.881,72400000.0
2008-01-17 13:00:00,82.875,82.875,82.759,82.764,67200000.0
2008-01-17 13:05:00,82.779,82.825,82.762,82.825,68200000.0
2008-01-17 13:10:00,82.844,82.897,82.794,82.794,70400000.0
2008-01-17 13:15:00,82.791,82.89,82.749,82.866,70200000.0
2008-01-17 13:20:00,82.807,83.034,82.775,82.922,66000000.0
2008-01-17 13:25:00,82.894,82.912,82.798,82.842,75600000.0
2008-01-17 13:30:00,82.84,82.87,82.769,82.774,67200000.0
2008-01-17 13:35:00,82.792,82.923,82.775,82.884,116200000.0
2008-01-17 13:40:00,82.863,82.874,82.713,82.726,128400000.0
2008-01-17 13:45:00,82.722,82.741,82.711,82.74,88000000.0
2008-01-17 13:50:00,82.749,82.789,82.731,82.732,90600000.0
2008-01-17 13:55:00,82.722,82.725,82.675,82.718,103400000.0
2008-01-17 14:00:00,82.731,82.731,82.249,82.337,119400000.0
2008-01-17 14:05:00,82.401,82.53,82.401,82.456,150400000.0
2008-01-17 14:10:00,82.44,82.447,82.292,82.292,101800000.0
2008-01-17 14:15:00,82.315,82.407,82.315,82.319,95400000.0
2008-01-17 14:20:00,82.327,82.327,82.269,82.295,138600000.0
2008-01-17 14:25:00,82.273,82.282,82.193,82.223,92000000.0
2008-01-17 14:30:00,82.212,82.265,82.194,82.25,141200000.0
2008-01-17 14:35:00,82.256,82.37,82.256,82.343,107200000.0
2008-01-17 14:40:00,82.359,82.407,82.32,82.382,120000000.0
2008-01-17 14:45:00,82.387,82.505,82.37,82.493,89600000.0
2008-01-17 14:50:00,82.488,82.506,82.42,82.42,104000000.0
2008-01-17 14:55:00,82.42,82.471,82.42,82.452,75200000.0
2008-01-17 15:00:00,82.434,82.438,82.359,82.363,90000000.0
2008-01-17 15:05:00,82.372,82.419,82.369,82.414,85800000.0
2008-01-17 15:10:00,82.396,82.408,82.319,82.319,158800000.0
2008-01-17 15:15:00,82.299,82.312,82.272,82.272,120200000.0
2008-01-17 15:20:00,82.238,82.248,82.182,82.248,126400000.0
2008-01-17 15:25:00,82.251,82.268,82.124,82.208,213000000.0
2008-01-17 15:30:00,82.022,82.444,82.022,82.438,258000000.0
2008-01-17 15:35:00,82.444,82.859,82.437,82.859,190800000.0
2008-01-17 15:40:00,82.828,82.924,82.8,82.854,158200000.0
2008-01-17 15:45:00,82.869,83.096,82.869,83.06,99200000.0
2008-01-17 15:50:00,83.045,83.045,82.965,82.987,142400000.0
2008-01-17 15:55:00,83.005,83.184,83.005,83.167,144000000.0
2008-01-17 16:00:00,83.153,83.284,83.146,83.244,224000000.0
2008-01-17 16:05:00,83.283,83.291,83.139,83.149,204200000.0
2008-01-17 16:10:00,83.169,83.342,83.169,83.342,172800000.0
2008-01-17 16:15:00,83.331,83.345,83.295,83.345,175800000.0
2008-01-17 16:20:00,83.339,83.391,83.324,83.369,139000000.0
2008-01-17 16:25:00,83.352,83.353,83.304,83.307,123600000.0
2008-01-17 16:30:00,83.284,83.284,83.155,83.155,160800000.0
2008-01-17 16:35:00,83.153,83.164,83.021,83.028,220600000.0
2008-01-17 16:40:00,83.022,83.162,83.0,83.162,213600000.0
2008-01-17 16:45:00,83.153,83.208,83.094,83.153,230200000.0
2008-01-17 16:50:00,83.133,83.161,83.089,83.134,194600000.0
2008-01-17 16:55:00,83.137,83.142,83.083,83.13,146600000.0
2008-01-17 17:00:00,83.084,83.084,82.704,82.705,209400000.0
2008-01-17 17:05:00,82.711,83.004,82.711,82.968,276400000.0
2008-01-17 17:10:00,82.921,82.921,82.769,82.804,139600000.0
2008-01-17 17:15:00,82.802,82.815,82.52,82.52,155000000.0
2008-01-17 17:20:00,82.49,82.511,82.351,82.482,88800000.0
2008-01-17 17:25:00,82.549,82.79,82.549,82.777,158400000.0
2008-01-17 17:30:00,82.787,82.787,82.613,82.644,258400000.0
2008-01-17 17:35:00,82.653,82.762,82.648,82.688,144400000.0
2008-01-17 17:40:00,82.689,82.756,82.681,82.729,149600000.0
2008-01-17 17:45:00,82.724,82.91,82.718,82.888,233800000.0
2008-01-17 17:50:00,82.845,82.845,82.719,82.751,178200000.0
2008-01-17 17:55:00,82.735,82.841,82.673,82.673,199200000.0
2008-01-17 18:00:00,82.687,82.741,82.679,82.686,176400000.0
2008-01-17 18:05:00,82.643,82.675,82.575,82.595,172800000.0
2008-01-17 18:10:00,82.573,82.624,82.564,82.59,87400000.0
2008-01-17 18:15:00,82.614,82.614,82.492,82.53,206600000.0
2008-01-17 18:20:00,82.519,82.521,82.407,82.407,189200000.0
2008-01-17 18:25:00,82.394,82.492,82.384,82.492,135800000.0
2008-01-17 18:30:00,82.493,82.536,82.472,82.507,168800000.0
2008-01-17 18:35:00,82.492,82.493,82.336,82.336,276400000.0
2008-01-17 18:40:00,82.337,82.337,82.211,82.211,296000000.0
2008-01-17 18:45:00,82.205,82.367,82.195,82.367,92800000.0
2008-01-17 18:50:00,82.374,82.442,82.278,82.278,127800000.0
2008-01-17 18:55:00,82.241,82.389,82.239,82.277,121600000.0
2008-01-17 19:00:00,82.262,82.266,82.073,82.116,108200000.0
2008-01-17 19:05:00,82.123,82.214,82.08,82.093,149200000.0
2008-01-17 19:10:00,82.096,82.096,82.014,82.056,98000000.0
2008-01-17 19:15:00,82.077,82.173,82.077,82.121,85800000.0
2008-01-17 19:20:00,82.113,82.172,82.082,82.114,110200000.0
2008-01-17 19:25:00,82.1,82.1,82.055,82.082,93600000.0
2008-01-17 19:30:00,82.111,82.273,82.106,82.269,61200000.0
2008-01-17 19:35:00,82.26,82.278,82.211,82.267,68800000.0
2008-01-17 19:40:00,82.26,82.285,82.239,82.275,63400000.0
2008-01-17 19:45:00,82.257,82.379,82.248,82.375,90600000.0
2008-01-17 19:50:00,82.374,82.42,82.357,82.357,66600000.0
2008-01-17 19:55:00,82.341,82.341,82.251,82.299,64000000.0
2008-01-17 20:00:00,82.291,82.291,82.142,82.18,93200000.0
2008-01-17 20:05:00,82.179,82.231,82.133,82.229,91000000.0
2008-01-17 20:10:00,82.25,82.318,82.222,82.301,80400000.0
2008-01-17 20:15:00,82.311,82.458,82.311,82.418,99200000.0
2008-01-17 20:20:00,82.385,82.391,82.36,82.389,78800000.0
2008-01-17 20:25:00,82.377,82.402,82.364,82.392,64800000.0
2008-01-17 20:30:00,82.395,82.445,82.395,82.435,70400000.0
2008-01-17 20:35:00,82.416,82.422,82.383,82.422,61800000.0
2008-01-17 20:40:00,82.404,82.436,82.38,82.419,62400000.0
2008-01-17 20:45:00,82.416,82.44,82.34,82.352,64400000.0
2008-01-17 20:50:00,82.36,82.362,82.24,82.24,83200000.0
2008-01-17 20:55:00,82.229,82.248,82.179,82.179,64000000.0
2008-01-17 21:00:00,82.173,82.173,82.117,82.142,73000000.0
2008-01-17 21:05:00,82.124,82.192,82.124,82.167,68800000.0
2008-01-17 21:10:00,82.166,82.176,82.122,82.138,67200000.0
2008-01-17 21:15:00,82.132,82.132,82.026,82.064,63400000.0
2008-01-17 21:20:00,82.053,82.084,82.018,82.027,68800000.0
2008-01-17 21:25:00,82.061,82.084,82.006,82.012,102400000.0
2008-01-17 21:30:00,81.994,81.994,81.932,81.932,72400000.0
2008-01-17 21:35:00,81.918,81.939,81.829,81.872,67600000.0
2008-01-17 21:40:00,81.877,81.925,81.784,81.852,63400000.0
2008-01-17 21:45:00,81.867,81.998,81.865,81.998,90000000.0
2008-01-17 21:50:00,82.036,82.057,81.996,82.057,63400000.0
2008-01-17 21:55:00,82.06,82.067,82.003,82.003,64400000.0
2008-01-17 22:00:00,82.022,82.022,81.842,81.883,74000000.0
2008-01-17 22:05:00,81.869,82.069,81.844,81.962,68200000.0
2008-01-17 22:10:00,81.974,81.991,81.943,81.951,62400000.0
2008-01-17 22:15:00,81.944,81.944,81.82,81.843,59200000.0
2008-01-17 22:20:00,81.83,81.854,81.762,81.777,60800000.0
2008-01-17 22:25:00,81.795,81.795,81.711,81.711,67200000.0
2008-01-17 22:30:00,81.713,81.733,81.645,81.733,65000000.0
2008-01-17 22:35:00,81.747,81.771,81.726,81.762,86400000.0
2008-01-17 22:40:00,81.755,81.755,81.633,81.633,75200000.0
2008-01-17 22:45:00,81.604,81.604,81.543,81.543,68800000.0
2008-01-17 22:50:00,81.548,81.582,81.503,81.519,57600000.0
2008-01-17 22:55:00,81.503,81.575,81.501,81.56,79400000.0
2008-01-17 23:00:00,81.558,81.716,81.558,81.686,76200000.0
2008-01-17 23:05:00,81.685,81.792,81.685,81.722,92800000.0
2008-01-17 23:10:00,81.731,81.789,81.731,81.785,64000000.0
2008-01-17 23:15:00,81.781,81.787,81.749,81.757,69600000.0
2008-01-17 23:20:00,81.765,81.77,81.58,81.58,65000000.0
2008-01-17 23:25:00,81.533,81.58,81.438,81.516,68200000.0
2008-01-17 23:30:00,81.529,81.614,81.529,81.546,75200000.0
2008-01-17 23:35:00,81.528,81.547,81.493,81.5,64000000.0
2008-01-17 23:40:00,81.491,81.646,81.488,81.605,95400000.0
2008-01-17 23:45:00,81.755,81.885,81.647,81.673,66000000.0
2008-01-17 23:50:00,81.646,81.671,81.589,81.602,60800000.0
2008-01-17 23:55:00,81.619,81.622,81.481,81.568,55200000.0
2008-01-18 00:00:00,81.567,81.58,81.519,81.577,65600000.0
2008-01-18 00:05:00,81.57,81.668,81.567,81.657,60800000.0
2008-01-18 00:10:00,81.661,81.664,81.601,81.614,69200000.0
2008-01-18 00:15:00,81.606,81.686,81.598,81.686,86400000.0
2008-01-18 00:20:00,81.715,81.759,81.664,81.672,73600000.0
2008-01-18 00:25:00,81.633,81.633,81.572,81.579,87400000.0
2008-01-18 00:30:00,81.562,81.654,81.562,81.617,66600000.0
2008-01-18 00:35:00,81.616,81.667,81.616,81.652,60600000.0
2008-01-18 00:40:00,81.662,81.75,81.662,81.749,70400000.0
2008-01-18 00:45:00,81.732,81.767,81.724,81.738,66600000.0
2008-01-18 00:50:00,81.732,81.74,81.687,81.74,79200000.0
2008-01-18 00:55:00,81.715,81.73,81.674,81.674,78800000.0
2008-01-18 01:00:00,81.676,81.695,81.612,81.612,78800000.0
2008-01-18 01:05:00,81.619,81.665,81.59,81.591,67600000.0
2008-01-18 01:10:00,81.585,81.6,81.547,81.554,75600000.0
2008-01-18 01:15:00,81.558,81.558,81.428,81.462,79400000.0
2008-01-18 01:20:00,81.462,81.483,81.332,81.399,64000000.0
2008-01-18 01:25:00,81.379,81.379,81.186,81.211,69200000.0
2008-01-18 01:30:00,81.23,81.384,81.227,81.372,70400000.0
2008-01-18 01:35:00,81.355,81.394,81.34,81.376,67200000.0
2008-01-18 01:40:00,81.335,81.335,81.25,81.271,65000000.0
2008-01-18 01:45:00,81.275,81.288,81.153,81.153,67200000.0
2008-01-18 01:50:00,81.158,81.19,81.107,81.11,78400000.0
2008-01-18 01:55:00,81.1,81.194,81.078,81.16,73600000.0
2008-01-18 02:00:00,81.149,81.209,81.134,81.209,68200000.0
2008-01-18 02:05:00,81.219,81.314,81.171,81.175,74000000.0
2008-01-18 02:10:00,81.177,81.302,81.177,81.302,64000000.0
2008-01-18 02:15:00,81.315,81.383,81.312,81.362,58000000.0
2008-01-18 02:20:00,81.368,81.392,81.287,81.392,68800000.0
2008-01-18 02:25:00,81.404,81.462,81.396,81.405,66800000.0
2008-01-18 02:30:00,81.389,81.471,81.372,81.471,67200000.0
2008-01-18 02:35:00,81.489,81.498,81.425,81.446,66000000.0
2008-01-18 02:40:00,81.463,81.487,81.444,81.47,60200000.0
2008-01-18 02:45:00,81.471,81.476,81.34,81.435,63800000.0
2008-01-18 02:50:00,81.429,81.484,81.415,81.453,59200000.0
2008-01-18 02:55:00,81.474,81.573,81.474,81.573,60200000.0
2008-01-18 03:00:00,81.573,81.608,81.554,81.607,67200000.0
2008-01-18 03:05:00,81.611,81.629,81.542,81.542,68800000.0
2008-01-18 03:10:00,81.487,81.487,81.078,81.094,62400000.0
2008-01-18 03:15:00,81.135,81.172,81.077,81.096,65600000.0
2008-01-18 03:20:00,81.061,81.115,81.013,81.031,60800000.0
2008-01-18 03:25:00,80.982,81.009,80.962,80.994,69800000.0
2008-01-18 03:30:00,81.004,81.008,80.952,80.994,62400000.0
2008-01-18 03:35:00,81.049,81.159,81.049,81.124,73600000.0
2008-01-18 03:40:00,81.111,81.111,80.978,81.029,60200000.0
2008-01-18 03:45:00,81.033,81.037,80.968,80.991,63400000.0
2008-01-18 03:50:00,80.956,80.956,80.762,80.762,62400000.0
2008-01-18 03:55:00,80.765,80.766,80.677,80.752,62800000.0
2008-01-18 04:00:00,80.755,80.76,80.635,80.639,63400000.0
2008-01-18 04:05:00,80.659,80.766,80.648,80.69,62400000.0
2008-01-18 04:10:00,80.681,80.736,80.653,80.685,64000000.0
2008-01-18 04:15:00,80.681,80.811,80.681,80.799,63400000.0
2008-01-18 04:20:00,80.797,80.844,80.704,80.844,64800000.0
2008-01-18 04:25:00,80.854,80.913,80.85,80.865,70400000.0
2008-01-18 04:30:00,80.846,80.929,80.838,80.913,66600000.0
2008-01-18 04:35:00,80.893,80.986,80.888,80.977,64400000.0
2008-01-18 04:40:00,80.962,80.975,80.941,80.955,67200000.0
2008-01-18 04:45:00,80.955,81.005,80.948,81.005,69800000.0
2008-01-18 04:50:00,81.001,81.044,80.979,81.044,65600000.0
2008-01-18 04:55:00,81.052,81.158,81.026,81.141,62400000.0
2008-01-18 05:00:00,81.147,81.163,81.086,81.146,62400000.0
2008-01-18 05:05:00,81.141,81.225,81.141,81.185,62400000.0
2008-01-18 05:10:00,81.191,81.191,81.056,81.072,62800000.0
2008-01-18 05:15:00,81.068,81.243,81.053,81.169,63400000.0
2008-01-18 05:20:00,81.173,81.184,81.089,81.13,68800000.0
2008-01-18 05:25:00,81.143,81.161,81.117,81.135,62400000.0
2008-01-18 05:30:00,81.132,81.183,81.127,81.178,60800000.0
2008-01-18 05:35:00,81.174,81.301,81.172,81.267,57000000.0
2008-01-18 05:40:00,81.279,81.297,81.222,81.288,66600000.0
2008-01-18 05:45:00,81.296,81.315,81.271,81.295,65600000.0
2008-01-18 05:50:00,81.306,81.386,81.306,81.386,64000000.0
2008-01-18 05:55:00,81.346,81.546,81.346,81.497,59200000.0
2008-01-18 06:00:00,81.484,81.525,81.443,81.5,56000000.0
2008-01-18 06:05:00,81.472,81.478,81.378,81.437,67600000.0
2008-01-18 06:10:00,81.446,81.456,81.399,81.446,71200000.0
2008-01-18 06:15:00,81.43,81.545,81.424,81.545,76200000.0
2008-01-18 06:20:00,81.576,81.731,81.576,81.698,69800000.0
2008-01-18 06:25:00,81.69,81.715,81.607,81.715,56000000.0
2008-01-18 06:30:00,81.723,81.82,81.712,81.82,66000000.0
2008-01-18 06:35:00,81.836,81.93,81.83,81.833,61200000.0
2008-01-18 06:40:00,81.826,81.826,81.708,81.813,68800000.0
2008-01-18 06:45:00,81.806,81.85,81.79,81.809,65000000.0
2008-01-18 06:50:00,81.831,81.891,81.831,81.891,70800000.0
2008-01-18 06:55:00,81.868,81.868,81.774,81.791,58600000.0
2008-01-18 07:00:00,81.764,81.795,81.728,81.728,61800000.0
2008-01-18 07:05:00,81.646,81.671,81.581,81.667,58600000.0
2008-01-18 07:10:00,81.68,81.781,81.68,81.772,60200000.0
2008-01-18 07:15:00,81.774,81.791,81.69,81.729,68800000.0
2008-01-18 07:20:00,81.715,81.769,81.714,81.745,67200000.0
2008-01-18 07:25:00,81.752,81.841,81.748,81.826,76000000.0
2008-01-18 07:30:00,81.818,81.818,81.676,81.682,62800000.0
2008-01-18 07:35:00,81.693,81.72,81.655,81.688,61800000.0
2008-01-18 07:40:00,81.676,81.676,81.622,81.634,60800000.0
2008-01-18 07:45:00,81.624,81.675,81.609,81.662,68800000.0
2008-01-18 07:50:00,81.668,81.668,81.524,81.525,70800000.0
2008-01-18 07:55:00,81.491,81.536,81.473,81.51,64000000.0
2008-01-18 08:00:00,81.551,81.567,81.536,81.552,62200000.0
2008-01-18 08:05:00,81.569,81.674,81.567,81.616,69200000.0
2008-01-18 08:10:00,81.587,81.639,81.568,81.639,63200000.0
2008-01-18 08:15:00,81.653,81.693,81.591,81.693,71400000.0
2008-01-18 08:20:00,81.714,81.808,81.71,81.794,73600000.0
2008-01-18 08:25:00,81.786,81.917,81.786,81.917,64000000.0
2008-01-18 08:30:00,81.955,81.973,81.915,81.924,64000000.0
2008-01-18 08:35:00,81.902,81.92,81.856,81.915,73600000.0
2008-01-18 08:40:00,81.918,81.943,81.863,81.863,70800000.0
2008-01-18 08:45:00,81.848,82.0,81.845,82.0,69200000.0
2008-01-18 08:50:00,82.017,82.045,81.957,82.045,71800000.0
2008-01-18 08:55:00,82.057,82.123,82.052,82.059,62800000.0
2008-01-18 09:00:00,82.078,82.078,81.991,82.01,66600000.0
2008-01-18 09:05:00,82.017,82.175,82.017,82.156,67200000.0
2008-01-18 09:10:00,82.148,82.188,82.106,82.108,60200000.0
2008-01-18 09:15:00,82.097,82.118,82.04,82.118,62400000.0
2008-01-18 09:20:00,82.106,82.15,82.094,82.101,70800000.0
2008-01-18 09:25:00,82.106,82.191,82.089,82.191,60000000.0
2008-01-18 09:30:00,82.229,82.255,82.212,82.255,64000000.0
2008-01-18 09:35:00,82.25,82.253,82.095,82.15,69200000.0
2008-01-18 09:40:00,82.147,82.147,82.08,82.091,60200000.0
2008-01-18 09:45:00,82.108,82.201,82.102,82.201,60800000.0
2008-01-18 09:50:00,82.2,82.24,82.198,82.2,67200000.0
2008-01-18 09:55:00,82.189,82.196,82.07,82.122,78400000.0
2008-01-18 10:00:00,82.131,82.151,81.961,82.037,62400000.0
2008-01-18 10:05:00,82.02,82.023,81.965,81.976,66600000.0
2008-01-18 10:10:00,81.971,82.015,81.926,81.926,65600000.0
2008-01-18 10:15:00,81.899,81.909,81.77,81.909,58600000.0
2008-01-18 10:20:00,81.917,81.989,81.908,81.989,68800000.0
2008-01-18 10:25:00,82.003,82.059,81.987,82.019,59200000.0
2008-01-18 10:30:00,82.014,82.107,82.008,82.096,65000000.0
2008-01-18 10:35:00,82.082,82.098,81.995,82.095,57600000.0
2008-01-18 10:40:00,82.091,82.091,82.048,82.055,64000000.0
2008-01-18 10:45:00,82.067,82.076,81.996,81.996,62400000.0
2008-01-18 10:50:00,81.993,82.028,81.973,82.0,72800000.0
2008-01-18 10:55:00,81.99,82.004,81.89,81.979,69200000.0
2008-01-18 11:00:00,81.982,81.988,81.889,81.889,68800000.0
2008-01-18 11:05:00,81.884,81.918,81.759,81.76,81000000.0
2008-01-18 11:10:00,81.762,81.762,81.666,81.709,67600000.0
2008-01-18 11:15:00,81.719,81.719,81.598,81.611,65600000.0
2008-01-18 11:20:00,81.605,81.662,81.588,81.627,63200000.0
2008-01-18 11:25:00,81.649,81.669,81.636,81.668,72400000.0
2008-01-18 11:30:00,81.684,81.696,81.671,81.676,68800000.0
2008-01-18 11:35:00,81.676,81.748,81.641,81.716,57600000.0
2008-01-18 11:40:00,81.722,81.735,81.677,81.678,68000000.0
2008-01-18 11:45:00,81.662,81.676,81.604,81.659,67200000.0
2008-01-18 11:50:00,81.654,81.719,81.647,81.719,65400000.0
2008-01-18 11:55:00,81.731,81.782,81.693,81.747,64000000.0
2008-01-18 12:00:00,81.764,81.791,81.737,81.787,66000000.0
2008-01-18 12:05:00,81.783,81.783,81.745,81.766,67000000.0
2008-01-18 12:10:00,81.772,81.833,81.76,81.824,59200000.0
2008-01-18 12:15:00,81.821,81.986,81.799,81.976,70800000.0
2008-01-18 12:20:00,82.0,82.025,81.978,82.025,74000000.0
2008-01-18 12:25:00,82.034,82.187,82.034,82.187,62800000.0
2008-01-18 12:30:00,82.182,82.182,82.025,82.12,70400000.0
2008-01-18 12:35:00,82.116,82.252,82.107,82.252,67200000.0
2008-01-18 12:40:00,82.258,82.298,82.214,82.298,72400000.0
2008-01-18 12:45:00,82.315,82.315,82.24,82.264,68800000.0
2008-01-18 12:50:00,82.242,82.242,82.073,82.118,61200000.0
2008-01-18 12:55:00,82.13,82.178,82.052,82.052,72800000.0
2008-01-18 13:00:00,82.029,82.083,82.028,82.077,67600000.0
2008-01-18 13:05:00,82.08,82.083,81.994,81.994,69200000.0
2008-01-18 13:10:00,81.975,82.007,81.955,81.977,70400000.0
2008-01-18 13:15:00,81.992,82.008,81.925,82.002,69800000.0
2008-01-18 13:20:00,82.017,82.093,82.014,82.061,65600000.0
2008-01-18 13:25:00,82.063,82.072,81.934,82.005,75200000.0
2008-01-18 13:30:00,82.008,82.162,82.008,82.13,66600000.0
2008-01-18 13:35:00,82.155,82.235,82.138,82.233,116800000.0
2008-01-18 13:40:00,82.233,82.321,82.233,82.302,128400000.0
2008-01-18 13:45:00,82.292,82.389,82.271,82.389,87400000.0
2008-01-18 13:50:00,82.375,82.375,82.166,82.166,90600000.0
2008-01-18 13:55:00,82.131,82.195,82.068,82.079,104000000.0
2008-01-18 14:00:00,82.072,82.081,82.025,82.069,120400000.0
2008-01-18 14:05:00,82.033,82.045,81.97,82.045,151200000.0
2008-01-18 14:10:00,82.032,82.062,82.008,82.062,102200000.0
2008-01-18 14:15:00,82.067,82.097,82.031,82.095,95400000.0
2008-01-18 14:20:00,82.109,82.113,82.077,82.107,139600000.0
2008-01-18 14:25:00,82.101,82.191,82.101,82.191,90600000.0
2008-01-18 14:30:00,82.201,82.248,82.191,82.204,140600000.0
2008-01-18 14:35:00,82.177,82.293,82.176,82.257,106400000.0
2008-01-18 14:40:00,82.231,82.26,82.218,82.23,119200000.0
2008-01-18 14:45:00,82.244,82.284,82.218,82.24,89000000.0
2008-01-18 14:50:00,82.236,82.337,82.189,82.337,103400000.0
2008-01-18 14:55:00,82.353,82.42,82.319,82.319,75200000.0
2008-01-18 15:00:00,82.326,82.357,82.281,82.323,91200000.0
2008-01-18 15:05:00,82.343,82.479,82.335,82.464,85800000.0
2008-01-18 15:10:00,82.455,82.489,82.387,82.4,159400000.0
2008-01-18 15:15:00,82.4,82.401,82.369,82.399,119800000.0
2008-01-18 15:20:00,82.395,82.489,82.375,82.38,125800000.0
2008-01-18 15:25:00,82.404,82.468,82.241,82.319,213600000.0
2008-01-18 15:30:00,82.205,82.447,82.165,82.328,260000000.0
2008-01-18 15:35:00,82.324,82.329,82.052,82.075,191200000.0
2008-01-18 15:40:00,82.069,82.13,82.055,82.06,158200000.0
2008-01-18 15:45:00,82.042,82.057,81.959,81.993,99200000.0
2008-01-18 15:50:00,82.001,82.054,81.962,82.054,141800000.0
2008-01-18 15:55:00,82.073,82.117,81.939,81.971,144400000.0
2008-01-18 16:00:00,81.992,82.021,81.947,82.02,224800000.0
2008-01-18 16:05:00,82.038,82.038,81.875,81.89,204000000.0
2008-01-18 16:10:00,81.893,81.928,81.819,81.838,172200000.0
2008-01-18 16:15:00,81.845,81.878,81.823,81.823,174800000.0
2008-01-18 16:20:00,81.832,81.886,81.718,81.718,140000000.0
2008-01-18 16:25:00,81.712,81.747,81.677,81.747,124600000.0
2008-01-18 16:30:00,81.721,81.801,81.713,81.796,158800000.0
2008-01-18 16:35:00,81.815,82.029,81.791,82.029,222000000.0
2008-01-18 16:40:00,82.044,82.106,82.024,82.035,213400000.0
2008-01-18 16:45:00,82.008,82.009,81.815,81.831,230600000.0
2008-01-18 16:50:00,81.842,81.849,81.73,81.732,195600000.0
2008-01-18 16:55:00,81.697,81.727,81.602,81.603,147200000.0
2008-01-18 17:00:00,81.648,81.785,81.648,81.695,208400000.0
2008-01-18 17:05:00,81.704,81.834,81.696,81.834,275600000.0
2008-01-18 17:10:00,81.83,81.981,81.789,81.938,140200000.0
2008-01-18 17:15:00,81.929,81.93,81.883,81.922,156200000.0
2008-01-18 17:20:00,81.898,81.903,81.833,81.858,88000000.0
2008-01-18 17:25:00,81.851,81.858,81.823,81.838,156600000.0
2008-01-18 17:30:00,81.833,81.857,81.709,81.709,258600000.0
2008-01-18 17:35:00,81.739,81.739,81.465,81.469,144400000.0
2008-01-18 17:40:00,81.491,81.657,81.486,81.515,149600000.0
2008-01-18 17:45:00,81.5,81.619,81.484,81.527,233200000.0
2008-01-18 17:50:00,81.537,81.582,81.408,81.408,175800000.0
2008-01-18 17:55:00,81.39,81.488,81.307,81.389,201600000.0
2008-01-18 18:00:00,81.399,81.512,81.355,81.503,176800000.0
2008-01-18 18:05:00,81.503,81.503,81.199,81.21,172800000.0
2008-01-18 18:10:00,81.232,81.543,81.232,81.345,88000000.0
2008-01-18 18:15:00,81.319,81.319,81.104,81.306,206600000.0
2008-01-18 18:20:00,81.383,81.412,81.162,81.291,188600000.0
2008-01-18 18:25:00,81.291,81.342,81.22,81.33,136000000.0
2008-01-18 18:30:00,81.364,81.421,81.341,81.365,169800000.0
2008-01-18 18:35:00,81.356,81.438,81.303,81.306,275600000.0
2008-01-18 18:40:00,81.236,81.25,81.184,81.198,293000000.0
2008-01-18 18:45:00,81.192,81.27,81.06,81.148,92800000.0
2008-01-18 18:50:00,81.128,81.148,81.008,81.022,128000000.0
2008-01-18 18:55:00,80.99,80.99,80.852,80.889,121400000.0
2008-01-18 19:00:00,80.872,81.17,80.823,81.13,107000000.0
2008-01-18 19:05:00,81.154,81.154,80.96,80.996,148200000.0
2008-01-18 19:10:00,81.011,81.085,81.007,81.034,97600000.0
2008-01-18 19:15:00,81.03,81.113,81.012,81.107,86800000.0
2008-01-18 19:20:00,81.102,81.115,81.082,81.104,110200000.0
2008-01-18 19:25:00,81.142,81.326,81.142,81.326,93200000.0
2008-01-18 19:30:00,81.33,81.392,81.291,81.323,60800000.0
2008-01-18 19:35:00,81.327,81.341,81.143,81.164,68200000.0
2008-01-18 19:40:00,81.138,81.157,81.128,81.14,63400000.0
2008-01-18 19:45:00,81.142,81.191,81.132,81.185,91200000.0
2008-01-18 19:50:00,81.219,81.251,81.125,81.134,67200000.0
2008-01-18 19:55:00,81.135,81.135,81.082,81.125,64000000.0
2008-01-18 20:00:00,81.149,81.215,81.134,81.215,92200000.0
2008-01-18 20:05:00,81.251,81.305,81.22,81.225,92000000.0
2008-01-18 20:10:00,81.204,81.204,81.021,81.117,80000000.0
2008-01-18 20:15:00,81.096,81.096,81.01,81.01,99200000.0
2008-01-18 20:20:00,81.021,81.054,80.997,81.054,77200000.0
2008-01-18 20:25:00,81.032,81.055,81.001,81.006,62800000.0
2008-01-18 20:30:00,81.016,81.081,81.003,81.058,70400000.0
2008-01-18 20:35:00,81.048,81.059,80.991,80.991,62800000.0
2008-01-18 20:40:00,80.928,80.954,80.863,80.907,62400000.0
2008-01-18 20:45:00,80.905,81.042,80.905,81.028,62800000.0
2008-01-18 20:50:00,81.027,81.045,80.92,80.921,83200000.0
2008-01-18 20:55:00,80.915,81.013,80.91,80.993,64000000.0
2008-01-18 21:00:00,80.979,80.979,80.872,80.966,74000000.0
2008-01-18 21:05:00,80.97,80.99,80.925,80.987,68800000.0
2008-01-18 21:10:00,80.992,81.104,80.992,81.104,66000000.0
2008-01-18 21:15:00,81.104,81.195,81.097,81.164,64000000.0
2008-01-18 21:20:00,81.139,81.145,81.032,81.052,68200000.0
2008-01-18 21:25:00,81.055,81.057,80.931,80.931,101800000.0
2008-01-18 21:30:00,80.926,80.955,80.783,80.798,72400000.0
2008-01-18 21:35:00,80.817,80.949,80.817,80.93,67000000.0
2008-01-18 21:40:00,80.91,80.944,80.817,80.888,64400000.0
2008-01-18 21:45:00,80.887,80.926,80.837,80.87,89800000.0
2008-01-18 21:50:00,80.868,80.894,80.827,80.852,64400000.0
2008-01-18 21:55:00,80.856,80.934,80.843,80.932,64000000.0
2008-01-18 22:00:00,80.969,80.99,80.919,80.946,74000000.0
2008-01-18 22:05:00,80.982,81.06,80.956,81.029,68800000.0
2008-01-18 22:10:00,81.038,81.044,80.997,81.029,61800000.0
2008-01-18 22:15:00,81.01,81.015,80.949,80.949,58000000.0
2008-01-18 22:20:00,80.928,80.941,80.859,80.872,60200000.0
2008-01-18 22:25:00,80.862,80.887,80.849,80.869,67200000.0
2008-01-18 22:30:00,80.878,80.919,80.859,80.919,66000000.0
2008-01-18 22:35:00,80.896,80.941,80.896,80.941,85200000.0
2008-01-18 22:40:00,80.944,80.965,80.906,80.965,75200000.0
2008-01-18 22:45:00,80.944,81.065,80.931,81.065,68800000.0
2008-01-18 22:50:00,81.046,81.075,81.019,81.075,57600000.0
2008-01-18 22:55:00,81.075,81.113,81.01,81.032,79400000.0
2008-01-18 23:00:00,81.043,81.089,81.04,81.068,76000000.0
2008-01-18 23:05:00,81.095,81.167,81.066,81.077,92800000.0
2008-01-18 23:10:00,81.097,81.124,81.047,81.079,63400000.0
2008-01-18 23:15:00,81.089,81.127,81.068,81.079,70400000.0
2008-01-18 23:20:00,81.103,81.114,81.057,81.083,65600000.0
2008-01-18 23:25:00,81.073,81.14,81.061,81.115,68800000.0
2008-01-18 23:30:00,81.122,81.171,81.118,81.146,75200000.0
2008-01-18 23:35:00,81.149,81.158,81.118,81.138,64000000.0
2008-01-18 23:40:00,81.118,81.13,81.087,81.119,96000000.0
2008-01-18 23:45:00,81.12,81.13,81.099,81.121,65600000.0
2008-01-18 23:50:00,81.127,81.127,81.083,81.113,69200000.0
2008-01-18 23:55:00,81.106,81.139,80.995,81.117,54400000.0
2008-01-21 00:00:00,80.954,80.979,80.935,80.952,64400000.0
2008-01-21 00:05:00,80.946,81.24,80.933,81.22,61200000.0
2008-01-21 00:10:00,80.969,81.068,80.938,80.964,68200000.0
2008-01-21 00:15:00,80.956,80.995,80.951,80.983,86400000.0
2008-01-21 00:20:00,80.985,81.089,80.985,81.089,73000000.0
2008-01-21 00:25:00,81.084,81.088,81.037,81.056,88000000.0
2008-01-21 00:30:00,81.032,81.065,80.997,81.03,65400000.0
2008-01-21 00:35:00,81.033,81.073,81.026,81.07,61800000.0
2008-01-21 00:40:00,81.031,81.073,81.012,81.025,70400000.0
2008-01-21 00:45:00,81.028,81.109,81.019,81.096,67200000.0
2008-01-21 00:50:00,81.124,81.151,81.118,81.123,77800000.0
2008-01-21 00:55:00,81.125,81.15,81.125,81.146,78800000.0
2008-01-21 01:00:00,81.139,81.243,81.139,81.219,80000000.0
2008-01-21 01:05:00,81.227,81.247,81.18,81.21,68200000.0
2008-01-21 01:10:00,81.212,81.309,81.17,81.309,76200000.0
2008-01-21 01:15:00,81.317,81.317,81.251,81.272,79200000.0
2008-01-21 01:20:00,81.26,81.269,81.246,81.251,64400000.0
2008-01-21 01:25:00,81.257,81.296,81.249,81.264,69200000.0
2008-01-21 01:30:00,81.263,81.265,81.237,81.265,69800000.0
2008-01-21 01:35:00,81.261,81.297,81.258,81.279,67200000.0
2008-01-21 01:40:00,81.291,81.333,81.276,81.33,65600000.0
2008-01-21 01:45:00,81.357,81.385,81.32,81.351,68000000.0
2008-01-21 01:50:00,81.333,81.336,81.304,81.317,78400000.0
2008-01-21 01:55:00,81.325,81.35,81.31,81.33,73600000.0
2008-01-21 02:00:00,81.342,81.365,81.256,81.256,73000000.0
2008-01-21 02:05:00,81.257,81.264,81.238,81.25,78400000.0
2008-01-21 02:10:00,81.231,81.248,81.191,81.191,67200000.0
2008-01-21 02:15:00,81.194,81.22,81.159,81.203,65600000.0
2008-01-21 02:20:00,81.204,81.225,81.179,81.194,67600000.0
2008-01-21 02:25:00,81.166,81.166,81.07,81.121,70400000.0
2008-01-21 02:30:00,81.101,81.106,80.987,81.09,68000000.0
2008-01-21 02:35:00,81.098,81.101,81.009,81.013,64400000.0
2008-01-21 02:40:00,81.025,81.025,80.906,80.98,79200000.0
2008-01-21 02:45:00,80.985,81.14,80.982,81.14,76200000.0
2008-01-21 02:50:00,81.18,81.259,81.176,81.223,68800000.0
2008-01-21 02:55:00,81.215,81.218,81.167,81.167,79800000.0
2008-01-21 03:00:00,81.145,81.145,81.075,81.092,79200000.0
2008-01-21 03:05:00,81.085,81.1,81.064,81.082,77800000.0
2008-01-21 03:10:00,81.061,81.142,81.061,81.118,67200000.0
2008-01-21 03:15:00,81.115,81.133,81.052,81.132,70400000.0
2008-01-21 03:20:00,81.124,81.125,81.081,81.091,62400000.0
2008-01-21 03:25:00,81.093,81.124,81.08,81.1,67200000.0
2008-01-21 03:30:00,81.106,81.135,81.054,81.135,88000000.0
2008-01-21 03:35:00,81.138,81.166,81.119,81.127,73600000.0
2008-01-21 03:40:00,81.123,81.136,81.084,81.097,86200000.0
2008-01-21 03:45:00,81.089,81.111,81.076,81.103,68800000.0
2008-01-21 03:50:00,81.102,81.137,81.096,81.123,61200000.0
2008-01-21 03:55:00,81.127,81.127,81.06,81.061,65400000.0
2008-01-21 04:00:00,81.056,81.103,81.0,81.093,54800000.0
2008-01-21 04:05:00,81.097,81.107,81.055,81.055,61600000.0
2008-01-21 04:10:00,81.042,81.048,80.965,80.97,65600000.0
2008-01-21 04:15:00,80.988,81.06,80.98,81.029,96000000.0
2008-01-21 04:20:00,81.027,81.126,81.025,81.079,63400000.0
2008-01-21 04:25:00,81.075,81.109,81.075,81.088,74600000.0
2008-01-21 04:30:00,81.087,81.103,81.029,81.088,68800000.0
2008-01-21 04:35:00,81.092,81.105,81.064,81.105,65600000.0
2008-01-21 04:40:00,81.092,81.108,81.062,81.09,70400000.0
2008-01-21 04:45:00,81.091,81.097,81.026,81.037,64400000.0
2008-01-21 04:50:00,81.018,81.041,80.989,81.025,93200000.0
2008-01-21 04:55:00,81.012,81.064,80.999,81.042,76800000.0
2008-01-21 05:00:00,81.058,81.084,81.03,81.056,79800000.0
2008-01-21 05:05:00,81.081,81.089,81.047,81.069,57000000.0
2008-01-21 05:10:00,81.048,81.086,81.048,81.07,68800000.0
2008-01-21 05:15:00,81.07,81.089,81.057,81.057,75200000.0
2008-01-21 05:20:00,81.067,81.088,81.052,81.058,86800000.0
2008-01-21 05:25:00,81.054,81.08,81.036,81.075,65600000.0
2008-01-21 05:30:00,81.059,81.069,81.013,81.048,66000000.0
2008-01-21 05:35:00,81.034,81.156,81.032,81.139,60000000.0
2008-01-21 05:40:00,81.154,81.223,81.154,81.222,58600000.0
2008-01-21 05:45:00,81.216,81.233,81.105,81.105,62400000.0
2008-01-21 05:50:00,81.12,81.153,81.099,81.153,68800000.0
2008-01-21 05:55:00,81.151,81.18,81.149,81.159,73600000.0
2008-01-21 06:00:00,81.156,81.178,81.151,81.164,63400000.0
2008-01-21 06:05:00,81.179,81.207,81.175,81.204,62800000.0
2008-01-21 06:10:00,81.2,81.234,81.2,81.209,88400000.0
2008-01-21 06:15:00,81.203,81.214,81.097,81.175,63400000.0
2008-01-21 06:20:00,81.174,81.181,81.082,81.103,67600000.0
2008-01-21 06:25:00,81.092,81.121,81.086,81.121,72000000.0
2008-01-21 06:30:00,81.09,81.121,81.085,81.115,102800000.0
2008-01-21 06:35:00,81.114,81.135,81.085,81.096,68800000.0
2008-01-21 06:40:00,81.122,81.14,81.107,81.136,64000000.0
2008-01-21 06:45:00,81.14,81.161,81.109,81.123,67200000.0
2008-01-21 06:50:00,81.13,81.146,81.074,81.074,68800000.0
2008-01-21 06:55:00,81.074,81.086,81.054,81.075,73600000.0
2008-01-21 07:00:00,81.067,81.067,80.917,80.923,64400000.0
2008-01-21 07:05:00,80.926,80.966,80.917,80.966,83200000.0
2008-01-21 07:10:00,80.966,81.019,80.931,81.019,64000000.0
2008-01-21 07:15:00,81.018,81.075,81.004,81.062,61800000.0
2008-01-21 07:20:00,81.06,81.06,81.017,81.033,61800000.0
2008-01-21 07:25:00,81.017,81.039,80.962,80.962,70400000.0
2008-01-21 07:30:00,80.967,80.98,80.908,80.908,63400000.0
2008-01-21 07:35:00,80.917,80.96,80.912,80.952,77800000.0
2008-01-21 07:40:00,80.958,80.958,80.929,80.929,99000000.0
2008-01-21 07:45:00,80.937,80.955,80.877,80.955,79400000.0
2008-01-21 07:50:00,80.942,80.951,80.837,80.844,91200000.0
2008-01-21 07:55:00,80.826,80.842,80.803,80.825,91600000.0
2008-01-21 08:00:00,80.81,80.817,80.715,80.763,63400000.0
2008-01-21 08:05:00,80.761,80.787,80.722,80.783,66600000.0
2008-01-21 08:10:00,80.779,80.812,80.769,80.786,90600000.0
2008-01-21 08:15:00,80.799,80.85,80.792,80.795,63400000.0
2008-01-21 08:20:00,80.796,80.796,80.72,80.729,68800000.0
2008-01-21 08:25:00,80.731,80.747,80.713,80.716,61600000.0
2008-01-21 08:30:00,80.7,80.718,80.629,80.718,93200000.0
2008-01-21 08:35:00,80.732,80.757,80.714,80.757,110600000.0
2008-01-21 08:40:00,80.77,80.798,80.717,80.717,85200000.0
2008-01-21 08:45:00,80.705,80.721,80.62,80.647,97600000.0
2008-01-21 08:50:00,80.647,80.656,80.542,80.542,147600000.0
2008-01-21 08:55:00,80.514,80.541,80.439,80.541,109200000.0
2008-01-21 09:00:00,80.542,80.542,80.456,80.495,121800000.0
2008-01-21 09:05:00,80.508,80.559,80.491,80.537,128800000.0
2008-01-21 09:10:00,80.498,80.514,80.461,80.514,92800000.0
2008-01-21 09:15:00,80.523,80.582,80.491,80.576,297600000.0
2008-01-21 09:20:00,80.602,80.63,80.569,80.571,274600000.0
2008-01-21 09:25:00,80.567,80.586,80.536,80.586,168800000.0
2008-01-21 09:30:00,80.561,80.561,80.38,80.453,136000000.0
2008-01-21 09:35:00,80.443,80.478,80.413,80.462,188200000.0
2008-01-21 09:40:00,80.444,80.444,80.227,80.227,206200000.0
2008-01-21 09:45:00,80.204,80.275,80.151,80.275,88000000.0
2008-01-21 09:50:00,80.275,80.357,80.269,80.354,172200000.0
2008-01-21 09:55:00,80.344,80.418,80.344,80.41,177400000.0
2008-01-21 10:00:00,80.395,80.401,80.25,80.315,201400000.0
2008-01-21 10:05:00,80.33,80.351,80.297,80.35,177000000.0
2008-01-21 10:10:00,80.374,80.423,80.334,80.334,233200000.0
2008-01-21 10:15:00,80.33,80.33,80.04,80.045,149200000.0
2008-01-21 10:20:00,80.048,80.078,79.984,80.047,144200000.0
2008-01-21 10:25:00,80.047,80.06,79.997,80.021,258600000.0
2008-01-21 10:30:00,80.039,80.085,80.039,80.047,158600000.0
2008-01-21 10:35:00,80.026,80.056,79.998,80.036,88000000.0
2008-01-21 10:40:00,80.031,80.031,79.955,80.024,157200000.0
2008-01-21 10:45:00,80.003,80.022,79.963,80.008,140800000.0
2008-01-21 10:50:00,80.025,80.06,79.969,80.032,276000000.0
2008-01-21 10:55:00,80.042,80.128,79.997,80.029,209400000.0
2008-01-21 11:00:00,80.035,80.089,80.017,80.089,146600000.0
2008-01-21 11:05:00,80.089,80.304,80.079,80.283,194000000.0
2008-01-21 11:10:00,80.278,80.296,80.136,80.136,230800000.0
2008-01-21 11:15:00,80.137,80.143,80.069,80.069,210400000.0
2008-01-21 11:20:00,80.048,80.048,79.922,79.953,220200000.0
2008-01-21 11:25:00,79.958,80.057,79.939,80.027,159400000.0
2008-01-21 11:30:00,80.034,80.061,80.008,80.059,124200000.0
2008-01-21 11:35:00,80.081,80.248,80.081,80.207,141200000.0
2008-01-21 11:40:00,80.196,80.216,80.171,80.194,175200000.0
2008-01-21 11:45:00,80.193,80.208,80.163,80.186,172600000.0
2008-01-21 11:50:00,80.176,80.206,80.129,80.138,204600000.0
2008-01-21 11:55:00,80.115,80.119,80.032,80.045,222800000.0
2008-01-21 12:00:00,80.049,80.134,80.035,80.127,143400000.0
2008-01-21 12:05:00,80.121,80.148,80.104,80.117,141800000.0
2008-01-21 12:10:00,80.093,80.124,79.991,79.991,98600000.0
2008-01-21 12:15:00,79.968,79.989,79.923,79.925,158400000.0
2008-01-21 12:20:00,79.929,79.942,79.908,79.931,190600000.0
2008-01-21 12:25:00,79.921,79.946,79.755,79.782,259600000.0
2008-01-21 12:30:00,79.854,79.909,79.77,79.892,212200000.0
2008-01-21 12:35:00,79.888,79.902,79.861,79.871,126000000.0
2008-01-21 12:40:00,79.864,79.873,79.844,79.871,120400000.0
2008-01-21 12:45:00,79.868,79.88,79.848,79.849,159400000.0
2008-01-21 12:50:00,79.847,79.855,79.799,79.823,85800000.0
2008-01-21 12:55:00,79.812,79.821,79.68,79.685,91000000.0
2008-01-21 13:00:00,79.664,79.669,79.336,79.346,75000000.0
2008-01-21 13:05:00,79.336,79.341,79.224,79.23,103200000.0
2008-01-21 13:10:00,79.244,79.262,79.089,79.262,89600000.0
2008-01-21 13:15:00,79.274,79.29,79.225,79.286,119400000.0
2008-01-21 13:20:00,79.324,79.464,79.324,79.464,108000000.0
2008-01-21 13:25:00,79.446,79.524,79.446,79.49,139600000.0
2008-01-21 13:30:00,79.484,79.561,79.481,79.561,91200000.0
2008-01-21 13:35:00,79.598,79.598,79.542,79.554,139600000.0
2008-01-21 13:40:00,79.541,79.541,79.395,79.448,96800000.0
2008-01-21 13:45:00,79.451,79.457,79.291,79.319,102800000.0
2008-01-21 13:50:00,79.317,79.405,79.301,79.378,150400000.0
2008-01-21 13:55:00,79.396,79.406,79.297,79.332,119400000.0
2008-01-21 14:00:00,79.329,79.333,79.304,79.309,104000000.0
2008-01-21 14:05:00,79.296,79.316,79.282,79.304,91000000.0
2008-01-21 14:10:00,79.302,79.305,79.264,79.265,88000000.0
2008-01-21 14:15:00,79.231,79.231,79.111,79.15,128200000.0
2008-01-21 14:20:00,79.164,79.269,79.132,79.268,116800000.0
2008-01-21 14:25:00,79.315,79.337,79.221,79.221,67200000.0
2008-01-21 14:30:00,79.211,79.377,79.156,79.319,74600000.0
2008-01-21 14:35:00,79.314,79.42,79.275,79.372,65600000.0
2008-01-21 14:40:00,79.378,79.457,79.357,79.452,70400000.0
2008-01-21 14:45:00,79.43,79.481,79.369,79.438,70400000.0
2008-01-21 14:50:00,79.483,79.572,79.48,79.564,68800000.0
2008-01-21 14:55:00,79.573,79.663,79.573,79.624,67000000.0
2008-01-21 15:00:00,79.623,79.638,79.592,79.606,71400000.0
2008-01-21 15:05:00,79.637,79.637,79.568,79.595,60800000.0
2008-01-21 15:10:00,79.619,79.754,79.619,79.754,68600000.0
2008-01-21 15:15:00,79.744,79.744,79.508,79.518,74000000.0
2008-01-21 15:20:00,79.5,79.501,79.366,79.466,67200000.0
2008-01-21 15:25:00,79.477,79.493,79.412,79.452,71200000.0
2008-01-21 15:30:00,79.424,79.424,79.327,79.327,64400000.0
2008-01-21 15:35:00,79.333,79.338,79.282,79.294,73400000.0
2008-01-21 15:40:00,79.298,79.325,79.237,79.325,72000000.0
2008-01-21 15:45:00,79.358,79.47,79.333,79.459,59600000.0
2008-01-21 15:50:00,79.453,79.593,79.438,79.582,67200000.0
2008-01-21 15:55:00,79.581,79.676,79.576,79.676,65000000.0
2008-01-21 16:00:00,79.662,79.662,79.567,79.613,64000000.0
2008-01-21 16:05:00,79.623,79.624,79.589,79.599,64400000.0
2008-01-21 16:10:00,79.586,79.586,79.516,79.558,67200000.0
2008-01-21 16:15:00,79.535,79.586,79.529,79.568,67200000.0
2008-01-21 16:20:00,79.558,79.607,79.549,79.605,57600000.0
2008-01-21 16:25:00,79.592,79.606,79.523,79.525,68800000.0
2008-01-21 16:30:00,79.514,79.514,79.38,79.387,72000000.0
2008-01-21 16:35:00,79.399,79.444,79.378,79.383,63400000.0
2008-01-21 16:40:00,79.344,79.344,79.253,79.304,66400000.0
2008-01-21 16:45:00,79.359,79.375,79.277,79.277,67200000.0
2008-01-21 16:50:00,79.286,79.35,79.251,79.321,81600000.0
2008-01-21 16:55:00,79.336,79.443,79.324,79.426,68800000.0
2008-01-21 17:00:00,79.369,79.38,79.236,79.252,68200000.0
2008-01-21 17:05:00,79.27,79.314,79.241,79.265,73000000.0
2008-01-21 17:10:00,79.247,79.247,79.178,79.201,61800000.0
2008-01-21 17:15:00,79.221,79.227,79.1,79.1,64000000.0
2008-01-21 17:20:00,79.091,79.115,78.967,79.103,57000000.0
2008-01-21 17:25:00,79.093,79.127,79.029,79.039,66000000.0
2008-01-21 17:30:00,79.051,79.14,79.027,79.047,58600000.0
2008-01-21 17:35:00,79.042,79.123,79.042,79.108,68800000.0
2008-01-21 17:40:00,79.104,79.104,79.053,79.082,59200000.0
2008-01-21 17:45:00,79.098,79.124,79.088,79.104,65600000.0
2008-01-21 17:50:00,79.104,79.104,78.954,78.977,67200000.0
2008-01-21 17:55:00,78.975,78.98,78.882,78.934,61800000.0
2008-01-21 18:00:00,78.976,79.087,78.909,79.082,78400000.0
2008-01-21 18:05:00,79.092,79.117,79.076,79.11,67200000.0
2008-01-21 18:10:00,79.104,79.112,79.026,79.043,61200000.0
2008-01-21 18:15:00,79.04,79.147,79.04,79.117,60800000.0
2008-01-21 18:20:00,79.122,79.219,79.105,79.117,68800000.0
2008-01-21 18:25:00,79.104,79.173,78.973,78.989,63400000.0
2008-01-21 18:30:00,79.003,79.086,79.003,79.086,59200000.0
2008-01-21 18:35:00,79.094,79.108,79.033,79.05,70800000.0
2008-01-21 18:40:00,79.042,79.052,78.977,78.987,61800000.0
2008-01-21 18:45:00,79.007,79.071,79.007,79.066,61200000.0
2008-01-21 18:50:00,79.069,79.123,79.03,79.123,66600000.0
2008-01-21 18:55:00,79.149,79.255,79.108,79.143,66600000.0
2008-01-21 19:00:00,79.129,79.306,79.129,79.306,62400000.0
2008-01-21 19:05:00,79.304,79.319,79.138,79.151,72000000.0
2008-01-21 19:10:00,79.152,79.175,79.064,79.096,68600000.0
2008-01-21 19:15:00,79.088,79.094,79.031,79.037,73200000.0
2008-01-21 19:20:00,79.04,79.04,78.932,78.957,73600000.0
2008-01-21 19:25:00,78.957,79.008,78.943,78.968,63400000.0
2008-01-21 19:30:00,78.956,79.064,78.956,79.029,61600000.0
2008-01-21 19:35:00,79.006,79.092,78.985,79.092,73000000.0
2008-01-21 19:40:00,79.076,79.106,79.059,79.101,71400000.0
2008-01-21 19:45:00,79.077,79.139,79.069,79.121,64000000.0
2008-01-21 19:50:00,79.151,79.155,79.102,79.123,68600000.0
2008-01-21 19:55:00,79.136,79.31,79.136,79.31,62400000.0
2008-01-21 20:00:00,79.327,79.333,79.265,79.3,64400000.0
2008-01-21 20:05:00,79.305,79.38,79.282,79.379,62400000.0
2008-01-21 20:10:00,79.364,79.373,79.23,79.236,68800000.0
2008-01-21 20:15:00,79.225,79.253,79.212,79.224,61200000.0
2008-01-21 20:20:00,79.212,79.271,79.205,79.26,62400000.0
2008-01-21 20:25:00,79.259,79.278,79.248,79.248,59200000.0
2008-01-21 20:30:00,79.218,79.267,79.179,79.267,76800000.0
2008-01-21 20:35:00,79.224,79.224,79.095,79.095,67200000.0
2008-01-21 20:40:00,79.108,79.162,79.105,79.109,68600000.0
2008-01-21 20:45:00,79.092,79.128,79.062,79.128,61000000.0
2008-01-21 20:50:00,79.133,79.142,79.115,79.132,59200000.0
2008-01-21 20:55:00,79.14,79.158,79.113,79.133,62400000.0
2008-01-21 21:00:00,79.14,79.149,79.111,79.126,59600000.0
2008-01-21 21:05:00,79.128,79.145,79.121,79.123,70800000.0
2008-01-21 21:10:00,79.128,79.138,79.094,79.118,65600000.0
2008-01-21 21:15:00,79.116,79.191,79.11,79.15,68800000.0
2008-01-21 21:20:00,79.148,79.162,79.137,79.15,60600000.0
2008-01-21 21:25:00,79.15,79.183,79.145,79.164,66000000.0
2008-01-21 21:30:00,79.16,79.185,79.16,79.164,55800000.0
2008-01-21 21:35:00,79.153,79.177,79.151,79.174,70400000.0
2008-01-21 21:40:00,79.176,79.176,79.133,79.142,76800000.0
2008-01-21 21:45:00,79.142,79.18,79.106,79.106,75600000.0
2008-01-21 21:50:00,79.061,79.064,78.954,79.02,67200000.0
2008-01-21 21:55:00,79.019,79.019,78.931,78.931,56000000.0
2008-01-21 22:00:00,78.885,78.926,78.786,78.865,59200000.0
2008-01-21 22:05:00,78.939,78.964,78.927,78.964,64000000.0
2008-01-21 22:10:00,78.964,78.998,78.96,78.997,65400000.0
2008-01-21 22:15:00,79.017,79.05,78.991,79.029,67200000.0
2008-01-21 22:20:00,79.013,79.039,78.997,79.016,57000000.0
2008-01-21 22:25:00,79.021,79.021,78.988,78.994,56400000.0
2008-01-21 22:30:00,78.992,79.035,78.977,79.035,61800000.0
2008-01-21 22:35:00,79.042,79.06,79.027,79.055,68800000.0
2008-01-21 22:40:00,79.053,79.076,79.035,79.076,64000000.0
2008-01-21 22:45:00,79.091,79.148,79.044,79.144,64400000.0
2008-01-21 22:50:00,79.136,79.152,79.013,79.022,61800000.0
2008-01-21 22:55:00,79.037,79.048,78.974,78.995,62400000.0
2008-01-21 23:00:00,79.0,79.032,78.978,79.032,62400000.0
2008-01-21 23:05:00,79.032,79.042,78.989,79.042,60800000.0
2008-01-21 23:10:00,79.044,79.114,79.012,79.1,70800000.0
2008-01-21 23:15:00,79.114,79.136,79.085,79.123,67200000.0
2008-01-21 23:20:00,79.121,79.124,79.075,79.075,64400000.0
2008-01-21 23:25:00,79.082,79.097,78.974,78.974,67200000.0
2008-01-21 23:30:00,78.953,78.953,78.882,78.912,70400000.0
2008-01-21 23:35:00,78.933,78.985,78.894,78.985,64400000.0
2008-01-21 23:40:00,79.009,79.011,78.871,78.883,64400000.0
2008-01-21 23:45:00,78.853,78.937,78.853,78.906,64000000.0
2008-01-21 23:50:00,78.919,78.93,78.81,78.914,62400000.0
2008-01-21 23:55:00,78.91,78.961,78.901,78.953,64000000.0
2008-01-22 00:00:00,78.95,78.992,78.929,78.979,61800000.0
2008-01-22 00:05:00,78.965,79.005,78.965,78.98,61200000.0
2008-01-22 00:10:00,78.997,79.005,78.912,78.913,64000000.0
2008-01-22 00:15:00,78.925,78.949,78.895,78.924,53800000.0
2008-01-22 00:20:00,78.904,78.908,78.815,78.82,74000000.0
2008-01-22 00:25:00,78.823,78.823,78.706,78.721,62400000.0
2008-01-22 00:30:00,78.721,78.721,78.443,78.512,70400000.0
2008-01-22 00:35:00,78.577,78.583,78.51,78.532,60800000.0
2008-01-22 00:40:00,78.541,78.629,78.506,78.616,65600000.0
2008-01-22 00:45:00,78.602,78.602,78.516,78.516,62800000.0
2008-01-22 00:50:00,78.506,78.515,78.387,78.398,68800000.0
2008-01-22 00:55:00,78.411,78.411,78.374,78.408,67400000.0
2008-01-22 01:00:00,78.402,78.405,78.341,78.349,60800000.0
2008-01-22 01:05:00,78.354,78.36,78.298,78.318,59200000.0
2008-01-22 01:10:00,78.328,78.401,78.246,78.333,64000000.0
2008-01-22 01:15:00,78.335,78.403,78.335,78.384,60800000.0
2008-01-22 01:20:00,78.388,78.455,78.376,78.455,65600000.0
2008-01-22 01:25:00,78.46,78.46,78.418,78.418,67600000.0
2008-01-22 01:30:00,78.45,78.567,78.42,78.5,65600000.0
2008-01-22 01:35:00,78.511,78.576,78.453,78.532,68800000.0
2008-01-22 01:40:00,78.535,78.541,78.483,78.494,59000000.0
2008-01-22 01:45:00,78.5,78.5,78.296,78.296,64000000.0
2008-01-22 01:50:00,78.283,78.283,78.201,78.204,74000000.0
2008-01-22 01:55:00,78.202,78.217,78.169,78.193,68800000.0
2008-01-22 02:00:00,78.218,78.395,78.199,78.395,73400000.0
2008-01-22 02:05:00,78.403,78.417,78.308,78.354,79200000.0
2008-01-22 02:10:00,78.345,78.425,78.341,78.425,67200000.0
2008-01-22 02:15:00,78.458,78.586,78.458,78.506,66000000.0
2008-01-22 02:20:00,78.5,78.572,78.48,78.5,68400000.0
2008-01-22 02:25:00,78.506,78.627,78.497,78.627,69800000.0
2008-01-22 02:30:00,78.657,78.657,78.479,78.525,69200000.0
2008-01-22 02:35:00,78.521,78.587,78.507,78.581,64000000.0
2008-01-22 02:40:00,78.61,78.61,78.558,78.571,79400000.0
2008-01-22 02:45:00,78.573,78.608,78.563,78.587,77200000.0
2008-01-22 02:50:00,78.597,78.61,78.491,78.567,68200000.0
2008-01-22 02:55:00,78.531,78.632,78.499,78.585,80000000.0
2008-01-22 03:00:00,78.559,78.572,78.516,78.561,77000000.0
2008-01-22 03:05:00,78.558,78.558,78.499,78.538,78400000.0
2008-01-22 03:10:00,78.506,78.58,78.5,78.576,66600000.0
2008-01-22 03:15:00,78.582,78.662,78.563,78.662,70400000.0
2008-01-22 03:20:00,78.676,78.823,78.671,78.761,68600000.0
2008-01-22 03:25:00,78.749,78.766,78.726,78.757,67200000.0
2008-01-22 03:30:00,78.778,78.934,78.778,78.922,88000000.0
2008-01-22 03:35:00,78.947,78.97,78.932,78.947,73600000.0
2008-01-22 03:40:00,78.94,79.228,78.929,79.22,85200000.0
2008-01-22 03:45:00,79.244,79.301,79.221,79.235,67600000.0
2008-01-22 03:50:00,79.247,79.29,79.123,79.142,61200000.0
2008-01-22 03:55:00,79.148,79.233,79.095,79.095,65000000.0
2008-01-22 04:00:00,79.1,79.177,79.035,79.078,53800000.0
2008-01-22 04:05:00,79.092,79.102,78.981,78.981,60200000.0
2008-01-22 04:10:00,78.97,78.976,78.899,78.9,72000000.0
2008-01-22 04:15:00,78.908,78.93,78.889,78.924,95600000.0
2008-01-22 04:20:00,78.923,79.133,78.915,79.133,64000000.0
2008-01-22 04:25:00,79.13,79.199,79.089,79.165,74600000.0
2008-01-22 04:30:00,79.201,79.276,79.179,79.276,68200000.0
2008-01-22 04:35:00,79.276,79.276,79.157,79.223,65000000.0
2008-01-22 04:40:00,79.202,79.246,79.167,79.189,70200000.0
2008-01-22 04:45:00,79.21,79.256,79.21,79.237,62800000.0
2008-01-22 04:50:00,79.226,79.229,79.176,79.202,92800000.0
2008-01-22 04:55:00,79.209,79.302,79.178,79.298,76600000.0
2008-01-22 05:00:00,79.313,79.394,79.285,79.387,79400000.0
2008-01-22 05:05:00,79.393,79.393,79.291,79.308,57600000.0
2008-01-22 05:10:00,79.311,79.335,79.287,79.305,68000000.0
2008-01-22 05:15:00,79.323,79.365,79.267,79.267,75000000.0
2008-01-22 05:20:00,79.252,79.252,79.165,79.215,86400000.0
2008-01-22 05:25:00,79.213,79.302,79.191,79.302,65000000.0
2008-01-22 05:30:00,79.313,79.319,79.19,79.199,66600000.0
2008-01-22 05:35:00,79.191,79.245,79.185,79.214,59600000.0
2008-01-22 05:40:00,79.241,79.302,79.229,79.284,59200000.0
2008-01-22 05:45:00,79.295,79.383,79.275,79.293,62400000.0
2008-01-22 05:50:00,79.293,79.294,79.248,79.294,67600000.0
2008-01-22 05:55:00,79.305,79.308,79.267,79.277,72200000.0
2008-01-22 06:00:00,79.264,79.27,79.195,79.2,64000000.0
2008-01-22 06:05:00,79.194,79.198,79.144,79.144,63800000.0
2008-01-22 06:10:00,79.131,79.166,79.104,79.104,89000000.0
2008-01-22 06:15:00,79.079,79.08,78.85,78.92,64000000.0
2008-01-22 06:20:00,78.896,78.921,78.78,78.838,67200000.0
2008-01-22 06:25:00,78.831,78.833,78.698,78.814,71400000.0
2008-01-22 06:30:00,78.851,78.893,78.774,78.784,102400000.0
2008-01-22 06:35:00,78.754,78.782,78.737,78.755,68800000.0
2008-01-22 06:40:00,78.763,78.816,78.759,78.77,63400000.0
2008-01-22 06:45:00,78.767,78.8,78.642,78.694,67200000.0
2008-01-22 06:50:00,78.696,78.845,78.68,78.827,68600000.0
2008-01-22 06:55:00,78.836,78.946,78.836,78.928,73600000.0
2008-01-22 07:00:00,78.918,78.92,78.833,78.869,63400000.0
2008-01-22 07:05:00,78.856,78.856,78.669,78.734,83200000.0
2008-01-22 07:10:00,78.732,78.74,78.693,78.724,64000000.0
2008-01-22 07:15:00,78.732,78.846,78.732,78.836,62400000.0
2008-01-22 07:20:00,78.838,78.845,78.77,78.791,62400000.0
2008-01-22 07:25:00,78.787,78.929,78.758,78.929,69800000.0
2008-01-22 07:30:00,78.96,79.187,78.942,79.179,64400000.0
2008-01-22 07:35:00,79.182,79.218,79.07,79.077,78400000.0
2008-01-22 07:40:00,79.119,79.174,79.111,79.171,98600000.0
2008-01-22 07:45:00,79.218,79.305,79.175,79.286,79000000.0
2008-01-22 07:50:00,79.286,79.295,79.146,79.148,91600000.0
2008-01-22 07:55:00,79.122,79.157,79.067,79.067,92600000.0
2008-01-22 08:00:00,79.072,79.13,79.058,79.13,64000000.0
2008-01-22 08:05:00,79.124,79.131,79.049,79.059,66000000.0
2008-01-22 08:10:00,79.059,79.089,79.053,79.078,91200000.0
2008-01-22 08:15:00,79.078,79.106,78.97,78.97,64800000.0
2008-01-22 08:20:00,78.949,78.949,78.823,78.841,68200000.0
2008-01-22 08:25:00,78.856,78.857,78.77,78.797,60800000.0
2008-01-22 08:30:00,78.789,78.789,78.526,78.56,92200000.0
2008-01-22 08:35:00,78.573,78.628,78.47,78.628,110400000.0
2008-01-22 08:40:00,78.658,78.701,78.582,78.695,85800000.0
2008-01-22 08:45:00,78.73,78.768,78.656,78.766,96400000.0
2008-01-22 08:50:00,78.767,78.782,78.532,78.562,149600000.0
2008-01-22 08:55:00,78.554,78.723,78.554,78.692,108200000.0
2008-01-22 09:00:00,78.688,78.691,78.581,78.634,122000000.0
2008-01-22 09:05:00,78.643,78.668,78.607,78.614,128200000.0
2008-01-22 09:10:00,78.598,78.598,78.48,78.499,93200000.0
2008-01-22 09:15:00,78.51,78.615,78.503,78.585,295800000.0
2008-01-22 09:20:00,78.597,78.716,78.59,78.716,276000000.0
2008-01-22 09:25:00,78.741,78.804,78.741,78.751,169400000.0
2008-01-22 09:30:00,78.741,78.765,78.621,78.621,135400000.0
2008-01-22 09:35:00,78.575,78.588,78.431,78.443,188000000.0
2008-01-22 09:40:00,78.455,78.503,78.407,78.407,206200000.0
2008-01-22 09:45:00,78.406,78.412,78.287,78.288,88400000.0
2008-01-22 09:50:00,78.268,78.404,78.222,78.404,172000000.0
2008-01-22 09:55:00,78.46,78.504,78.405,78.425,178000000.0
2008-01-22 10:00:00,78.403,78.403,78.193,78.193,201600000.0
2008-01-22 10:05:00,78.176,78.317,78.176,78.317,177000000.0
2008-01-22 10:10:00,78.33,78.566,78.273,78.557,234000000.0
2008-01-22 10:15:00,78.537,78.537,78.417,78.44,148800000.0
2008-01-22 10:20:00,78.465,78.788,78.465,78.786,142800000.0
2008-01-22 10:25:00,78.796,79.187,78.796,79.042,259200000.0
2008-01-22 10:30:00,78.995,79.087,78.9,79.087,158600000.0
2008-01-22 10:35:00,79.122,79.122,79.016,79.044,88000000.0
2008-01-22 10:40:00,79.058,79.228,78.992,79.228,156600000.0
2008-01-22 10:45:00,79.278,79.562,79.278,79.352,141200000.0
2008-01-22 10:50:00,79.32,79.32,79.229,79.249,277200000.0
2008-01-22 10:55:00,79.249,79.654,79.249,79.601,208800000.0
2008-01-22 11:00:00,79.593,79.666,79.551,79.602,147200000.0
2008-01-22 11:05:00,79.6,79.79,79.599,79.757,194600000.0
2008-01-22 11:10:00,79.692,79.692,79.502,79.543,229800000.0
2008-01-22 11:15:00,79.561,79.561,79.417,79.435,212000000.0
2008-01-22 11:20:00,79.449,79.48,79.416,79.416,220800000.0
2008-01-22 11:25:00,79.407,79.458,79.341,79.458,158800000.0
2008-01-22 11:30:00,79.503,79.513,79.379,79.419,125000000.0
2008-01-22 11:35:00,79.441,79.452,79.394,79.399,139000000.0
2008-01-22 11:40:00,79.381,79.392,79.353,79.363,174200000.0
2008-01-22 11:45:00,79.388,79.419,79.35,79.377,171600000.0
2008-01-22 11:50:00,79.37,79.504,79.369,79.443,204200000.0
2008-01-22 11:55:00,79.417,79.547,79.417,79.526,224000000.0
2008-01-22 12:00:00,79.503,79.568,79.484,79.568,142800000.0
2008-01-22 12:05:00,79.556,79.603,79.489,79.505,141800000.0
2008-01-22 12:10:00,79.507,79.603,79.469,79.596,99600000.0
2008-01-22 12:15:00,79.619,79.682,79.618,79.634,157200000.0
2008-01-22 12:20:00,79.638,79.638,79.502,79.502,190800000.0
2008-01-22 12:25:00,79.502,79.572,79.384,79.454,258600000.0
2008-01-22 12:30:00,79.543,79.64,79.463,79.535,214000000.0
2008-01-22 12:35:00,79.499,79.499,79.437,79.449,126400000.0
2008-01-22 12:40:00,79.456,79.456,79.31,79.329,120000000.0
2008-01-22 12:45:00,79.327,79.413,79.265,79.393,166800000.0
2008-01-22 12:50:00,79.38,79.382,79.33,79.379,86400000.0
2008-01-22 12:55:00,79.382,79.399,79.352,79.361,90600000.0
2008-01-22 13:00:00,79.356,79.557,79.346,79.537,75600000.0
2008-01-22 13:05:00,79.552,79.577,79.522,79.538,104400000.0
2008-01-22 13:10:00,79.551,79.651,79.551,79.643,90000000.0
2008-01-22 13:15:00,79.647,79.878,79.647,79.833,119400000.0
2008-01-22 13:20:00,79.844,79.979,79.844,79.954,107200000.0
2008-01-22 13:25:00,79.924,79.924,79.756,79.765,140000000.0
2008-01-22 13:30:00,79.764,79.776,79.728,79.772,91600000.0
2008-01-22 13:35:00,79.849,79.899,79.77,79.801,139000000.0
2008-01-22 13:40:00,79.785,79.796,79.64,79.641,96000000.0
2008-01-22 13:45:00,79.651,79.714,79.594,79.594,102600000.0
2008-01-22 13:50:00,79.601,79.725,79.582,79.706,150800000.0
2008-01-22 13:55:00,79.713,79.827,79.7,79.754,120000000.0
2008-01-22 14:00:00,79.739,79.739,79.662,79.67,103800000.0
2008-01-22 14:05:00,79.668,79.695,79.527,79.544,91200000.0
2008-01-22 14:10:00,79.53,79.559,79.405,79.407,87400000.0
2008-01-22 14:15:00,79.392,79.446,79.353,79.38,128000000.0
2008-01-22 14:20:00,79.389,79.553,79.386,79.541,116200000.0
2008-01-22 14:25:00,79.558,79.558,79.416,79.453,67200000.0
2008-01-22 14:30:00,79.462,79.474,79.346,79.432,75200000.0
2008-01-22 14:35:00,79.414,79.508,79.409,79.508,65000000.0
2008-01-22 14:40:00,79.511,79.557,79.504,79.508,70800000.0
2008-01-22 14:45:00,79.519,79.675,79.519,79.595,70400000.0
2008-01-22 14:50:00,79.62,79.645,79.5,79.616,68800000.0
2008-01-22 14:55:00,79.62,79.798,79.62,79.778,67200000.0
2008-01-22 15:00:00,79.772,79.844,79.745,79.809,72400000.0
2008-01-22 15:05:00,79.815,79.84,79.677,79.792,60200000.0
2008-01-22 15:10:00,79.762,79.768,79.573,79.676,68200000.0
2008-01-22 15:15:00,79.674,79.755,79.652,79.669,73600000.0
2008-01-22 15:20:00,79.905,81.094,79.905,80.752,67000000.0
2008-01-22 15:25:00,80.665,80.688,80.505,80.505,69800000.0
2008-01-22 15:30:00,80.51,80.548,80.391,80.403,64400000.0
2008-01-22 15:35:00,80.44,80.626,80.44,80.485,73600000.0
2008-01-22 15:40:00,80.412,80.415,80.313,80.401,72400000.0
2008-01-22 15:45:00,80.394,80.415,80.095,80.095,59200000.0
2008-01-22 15:50:00,80.088,80.093,79.846,80.093,67200000.0
2008-01-22 15:55:00,80.077,80.085,79.908,79.908,65600000.0
2008-01-22 16:00:00,79.93,79.975,79.799,79.9,63400000.0
2008-01-22 16:05:00,79.912,80.148,79.907,80.123,65400000.0
2008-01-22 16:10:00,80.15,80.324,80.149,80.301,67600000.0
2008-01-22 16:15:00,80.262,80.312,80.257,80.292,67200000.0
2008-01-22 16:20:00,80.299,80.302,80.185,80.185,57600000.0
2008-01-22 16:25:00,80.2,80.227,80.129,80.202,68800000.0
2008-01-22 16:30:00,80.209,80.307,80.202,80.268,72000000.0
2008-01-22 16:35:00,80.285,80.567,80.273,80.478,64000000.0
2008-01-22 16:40:00,80.46,80.468,80.393,80.432,65400000.0
2008-01-22 16:45:00,80.459,80.72,80.453,80.718,67200000.0
2008-01-22 16:50:00,80.731,80.898,80.688,80.762,82400000.0
2008-01-22 16:55:00,80.682,80.682,80.576,80.615,69200000.0
2008-01-22 17:00:00,80.622,80.712,80.541,80.711,68200000.0
2008-01-22 17:05:00,80.752,81.028,80.73,81.028,73600000.0
2008-01-22 17:10:00,81.069,81.097,81.005,81.005,62400000.0
2008-01-22 17:15:00,80.988,81.231,80.927,81.173,64400000.0
2008-01-22 17:20:00,81.191,81.277,81.124,81.233,57600000.0
2008-01-22 17:25:00,81.269,81.422,81.233,81.413,65000000.0
2008-01-22 17:30:00,81.37,81.37,81.252,81.328,58600000.0
2008-01-22 17:35:00,81.318,81.376,81.29,81.376,67600000.0
2008-01-22 17:40:00,81.379,81.608,81.379,81.551,59200000.0
2008-01-22 17:45:00,81.456,81.466,81.359,81.364,65600000.0
2008-01-22 17:50:00,81.335,81.386,81.323,81.366,67200000.0
2008-01-22 17:55:00,81.365,81.513,81.283,81.498,62400000.0
2008-01-22 18:00:00,81.465,81.557,81.421,81.557,78400000.0
2008-01-22 18:05:00,81.547,81.777,81.547,81.777,67200000.0
2008-01-22 18:10:00,81.791,81.856,81.566,81.568,60800000.0
2008-01-22 18:15:00,81.573,81.592,81.505,81.508,60800000.0
2008-01-22 18:20:00,81.474,81.477,81.325,81.393,68800000.0
2008-01-22 18:25:00,81.423,81.516,81.41,81.496,64000000.0
2008-01-22 18:30:00,81.523,81.542,81.337,81.35,59200000.0
2008-01-22 18:35:00,81.38,81.471,81.363,81.448,69800000.0
2008-01-22 18:40:00,81.433,81.51,81.433,81.434,62400000.0
2008-01-22 18:45:00,81.427,81.515,81.423,81.5,60800000.0
2008-01-22 18:50:00,81.52,81.588,81.508,81.518,67200000.0
2008-01-22 18:55:00,81.506,81.509,81.412,81.497,67400000.0
2008-01-22 19:00:00,81.49,81.511,81.455,81.473,59200000.0
2008-01-22 19:05:00,81.461,81.531,81.453,81.531,72000000.0
2008-01-22 19:10:00,81.544,81.565,81.51,81.514,68200000.0
2008-01-22 19:15:00,81.514,81.514,81.422,81.448,72000000.0
2008-01-22 19:20:00,81.445,81.561,81.427,81.561,73400000.0
2008-01-22 19:25:00,81.548,81.656,81.548,81.604,64000000.0
2008-01-22 19:30:00,81.609,81.632,81.542,81.577,64800000.0
2008-01-22 19:35:00,81.569,81.593,81.525,81.571,73000000.0
2008-01-22 19:40:00,81.572,81.611,81.553,81.611,59200000.0
2008-01-22 19:45:00,81.615,81.623,81.556,81.556,64400000.0
2008-01-22 19:50:00,81.564,81.569,81.519,81.542,68800000.0
2008-01-22 19:55:00,81.554,81.664,81.545,81.646,64000000.0
2008-01-22 20:00:00,81.637,81.74,81.637,81.73,64000000.0
2008-01-22 20:05:00,81.745,81.89,81.744,81.89,62400000.0
2008-01-22 20:10:00,81.871,82.03,81.871,81.923,69200000.0
2008-01-22 20:15:00,81.902,81.902,81.809,81.836,60800000.0
2008-01-22 20:20:00,81.851,81.924,81.84,81.896,62800000.0
2008-01-22 20:25:00,81.887,81.904,81.8,81.856,62400000.0
2008-01-22 20:30:00,81.854,81.859,81.741,81.748,77200000.0
2008-01-22 20:35:00,81.741,81.822,81.741,81.747,66600000.0
2008-01-22 20:40:00,81.758,81.818,81.728,81.746,68200000.0
2008-01-22 20:45:00,81.752,81.752,81.642,81.646,56000000.0
2008-01-22 20:50:00,81.648,81.665,81.626,81.647,59200000.0
2008-01-22 20:55:00,81.64,81.64,81.494,81.538,62400000.0
2008-01-22 21:00:00,81.553,81.553,81.479,81.479,59600000.0
2008-01-22 21:05:00,81.474,81.474,81.344,81.344,70400000.0
2008-01-22 21:10:00,81.332,81.403,81.305,81.355,62400000.0
2008-01-22 21:15:00,81.351,81.45,81.315,81.39,69200000.0
2008-01-22 21:20:00,81.404,81.434,81.369,81.369,60800000.0
2008-01-22 21:25:00,81.38,81.422,81.353,81.388,66000000.0
2008-01-22 21:30:00,81.381,81.39,81.332,81.335,56200000.0
2008-01-22 21:35:00,81.352,81.365,81.311,81.338,70800000.0
2008-01-22 21:40:00,81.342,81.39,81.29,81.388,68200000.0
2008-01-22 21:45:00,81.392,81.412,81.316,81.358,67200000.0
2008-01-22 21:50:00,81.357,81.38,81.251,81.345,67200000.0
2008-01-22 21:55:00,81.295,81.335,81.295,81.313,48000000.0
2008-01-22 22:00:00,81.315,81.349,81.21,81.265,53800000.0
2008-01-22 22:05:00,81.325,81.52,81.325,81.507,56000000.0
2008-01-22 22:10:00,81.507,81.517,81.439,81.458,66000000.0
2008-01-22 22:15:00,81.458,81.484,81.451,81.482,66400000.0
2008-01-22 22:20:00,81.497,81.629,81.497,81.614,57000000.0
2008-01-22 22:25:00,81.596,81.636,81.569,81.572,57600000.0
2008-01-22 22:30:00,81.575,81.654,81.561,81.654,62800000.0
2008-01-22 22:35:00,81.637,81.786,81.637,81.706,68800000.0
2008-01-22 22:40:00,81.678,81.681,81.624,81.667,64000000.0
2008-01-22 22:45:00,81.671,81.74,81.662,81.74,64800000.0
2008-01-22 22:50:00,81.73,81.737,81.621,81.621,62400000.0
2008-01-22 22:55:00,81.626,81.642,81.586,81.625,62200000.0
2008-01-22 23:00:00,81.615,81.652,81.615,81.632,62400000.0
2008-01-22 23:05:00,81.641,81.646,81.61,81.642,61600000.0
2008-01-22 23:10:00,81.634,81.634,81.583,81.587,70400000.0
2008-01-22 23:15:00,81.582,81.59,81.527,81.527,67000000.0
2008-01-22 23:20:00,81.491,81.491,81.373,81.395,64400000.0
2008-01-22 23:25:00,81.398,81.473,81.313,81.449,67200000.0
2008-01-22 23:30:00,81.453,81.453,81.295,81.316,70400000.0
2008-01-22 23:35:00,81.326,81.435,81.311,81.397,64000000.0
2008-01-22 23:40:00,81.382,81.408,81.366,81.373,64000000.0
2008-01-22 23:45:00,81.368,81.368,81.296,81.296,64000000.0
2008-01-22 23:50:00,81.308,81.315,81.227,81.308,61800000.0
2008-01-22 23:55:00,81.315,81.315,81.255,81.257,64000000.0
2008-01-23 00:00:00,81.225,81.233,81.198,81.215,61800000.0
2008-01-23 00:05:00,81.194,81.254,81.194,81.248,61800000.0
2008-01-23 00:10:00,81.257,81.345,81.24,81.345,63800000.0
2008-01-23 00:15:00,81.3,81.316,81.258,81.274,59200000.0
2008-01-23 00:20:00,81.274,81.352,81.23,81.34,73600000.0
2008-01-23 00:25:00,81.348,81.451,81.344,81.451,62400000.0
2008-01-23 00:30:00,81.455,81.484,81.443,81.452,70400000.0
2008-01-23 00:35:00,81.463,81.547,81.463,81.536,60600000.0
2008-01-23 00:40:00,81.526,81.671,81.526,81.671,66000000.0
2008-01-23 00:45:00,81.67,81.692,81.619,81.627,61800000.0
2008-01-23 00:50:00,81.63,81.638,81.526,81.56,68200000.0
2008-01-23 00:55:00,81.558,81.644,81.557,81.625,67200000.0
2008-01-23 01:00:00,81.609,81.632,81.541,81.546,60800000.0
2008-01-23 01:05:00,81.543,81.593,81.543,81.578,59600000.0
2008-01-23 01:10:00,81.57,81.626,81.516,81.599,64400000.0
2008-01-23 01:15:00,81.596,81.607,81.575,81.596,60800000.0
2008-01-23 01:20:00,81.607,81.626,81.583,81.626,65600000.0
2008-01-23 01:25:00,81.628,81.676,81.626,81.664,67200000.0
2008-01-23 01:30:00,81.649,81.654,81.634,81.647,66000000.0
2008-01-23 01:35:00,81.662,81.756,81.646,81.737,68200000.0
2008-01-23 01:40:00,81.759,82.046,81.759,82.045,58000000.0
2008-01-23 01:45:00,82.031,82.031,81.941,82.03,63800000.0
2008-01-23 01:50:00,82.053,82.107,82.037,82.097,73600000.0
2008-01-23 01:55:00,82.084,82.091,81.999,81.999,68800000.0
2008-01-23 02:00:00,81.99,81.99,81.901,81.929,73000000.0
2008-01-23 02:05:00,81.906,81.908,81.867,81.901,78600000.0
2008-01-23 02:10:00,81.919,82.074,81.919,82.062,67200000.0
2008-01-23 02:15:00,82.066,82.122,82.039,82.118,65000000.0
2008-01-23 02:20:00,82.134,82.209,82.134,82.181,67200000.0
2008-01-23 02:25:00,82.18,82.18,82.088,82.088,70400000.0
2008-01-23 02:30:00,82.129,82.146,81.279,81.764,68800000.0
2008-01-23 02:35:00,81.763,81.766,81.595,81.631,64400000.0
2008-01-23 02:40:00,81.663,81.668,81.37,81.407,78800000.0
2008-01-23 02:45:00,81.437,81.535,81.437,81.535,75600000.0
2008-01-23 02:50:00,81.54,81.573,81.493,81.563,68800000.0
2008-01-23 02:55:00,81.529,81.567,81.515,81.518,80000000.0
2008-01-23 03:00:00,81.508,81.522,81.489,81.495,78800000.0
2008-01-23 03:05:00,81.529,81.545,81.42,81.42,78800000.0
2008-01-23 03:10:00,81.38,81.386,81.325,81.344,67200000.0
2008-01-23 03:15:00,81.345,81.443,81.327,81.414,70200000.0
2008-01-23 03:20:00,81.409,81.433,81.374,81.422,62400000.0
2008-01-23 03:25:00,81.403,81.481,81.365,81.469,68000000.0
2008-01-23 03:30:00,81.46,81.496,81.438,81.445,87400000.0
2008-01-23 03:35:00,81.441,81.441,81.384,81.388,73000000.0
2008-01-23 03:40:00,81.387,81.45,81.357,81.439,85200000.0
2008-01-23 03:45:00,81.436,81.546,81.43,81.543,69200000.0
2008-01-23 03:50:00,81.542,81.546,81.523,81.539,60800000.0
2008-01-23 03:55:00,81.535,81.535,81.496,81.516,65600000.0
2008-01-23 04:00:00,81.517,81.545,81.435,81.5,54800000.0
2008-01-23 04:05:00,81.494,81.494,81.444,81.457,60600000.0
2008-01-23 04:10:00,81.453,81.453,81.412,81.419,75600000.0
2008-01-23 04:15:00,81.41,81.451,81.409,81.438,96400000.0
2008-01-23 04:20:00,81.432,81.458,81.39,81.394,60200000.0
2008-01-23 04:25:00,81.403,81.404,81.373,81.399,75200000.0
2008-01-23 04:30:00,81.392,81.402,81.335,81.383,68800000.0
2008-01-23 04:35:00,81.388,81.41,81.378,81.395,65600000.0
2008-01-23 04:40:00,81.387,81.435,81.387,81.406,70400000.0
2008-01-23 04:45:00,81.402,81.41,81.38,81.401,63400000.0
2008-01-23 04:50:00,81.396,81.41,81.364,81.395,91600000.0
2008-01-23 04:55:00,81.396,81.396,81.356,81.368,76200000.0
2008-01-23 05:00:00,81.346,81.346,81.246,81.249,79400000.0
2008-01-23 05:05:00,81.26,81.269,81.193,81.196,57600000.0
2008-01-23 05:10:00,81.184,81.184,81.133,81.15,68600000.0
2008-01-23 05:15:00,81.154,81.156,81.049,81.049,75600000.0
2008-01-23 05:20:00,81.027,81.049,80.962,80.962,85800000.0
2008-01-23 05:25:00,80.958,80.96,80.913,80.913,66000000.0
2008-01-23 05:30:00,80.923,80.946,80.888,80.89,68000000.0
2008-01-23 05:35:00,80.876,80.886,80.855,80.855,61200000.0
2008-01-23 05:40:00,80.851,80.905,80.827,80.879,59200000.0
2008-01-23 05:45:00,80.872,80.932,80.865,80.88,61800000.0
2008-01-23 05:50:00,80.879,80.91,80.86,80.901,69200000.0
2008-01-23 05:55:00,80.898,80.911,80.858,80.893,73600000.0
2008-01-23 06:00:00,80.884,80.894,80.785,80.803,64000000.0
2008-01-23 06:05:00,80.799,80.813,80.758,80.775,62800000.0
2008-01-23 06:10:00,80.764,80.764,80.704,80.749,90400000.0
2008-01-23 06:15:00,80.773,80.87,80.769,80.855,64000000.0
2008-01-23 06:20:00,80.863,80.919,80.795,80.853,66600000.0
2008-01-23 06:25:00,80.848,80.873,80.807,80.807,71400000.0
2008-01-23 06:30:00,80.796,80.796,80.681,80.692,101000000.0
2008-01-23 06:35:00,80.672,80.688,80.573,80.573,68200000.0
2008-01-23 06:40:00,80.59,80.611,80.433,80.611,64000000.0
2008-01-23 06:45:00,80.614,80.846,80.585,80.833,66600000.0
2008-01-23 06:50:00,80.82,80.82,80.743,80.748,69200000.0
2008-01-23 06:55:00,80.748,80.748,80.629,80.647,73000000.0
2008-01-23 07:00:00,80.651,80.651,80.549,80.641,64000000.0
2008-01-23 07:05:00,80.655,80.814,80.653,80.806,82000000.0
2008-01-23 07:10:00,80.809,80.85,80.777,80.85,63800000.0
2008-01-23 07:15:00,80.845,80.845,80.798,80.819,62400000.0
2008-01-23 07:20:00,80.84,80.87,80.825,80.859,62400000.0
2008-01-23 07:25:00,80.848,80.978,80.848,80.978,69800000.0
2008-01-23 07:30:00,80.98,81.1,80.98,81.051,64000000.0
2008-01-23 07:35:00,81.04,81.04,80.945,80.945,78400000.0
2008-01-23 07:40:00,80.937,80.964,80.918,80.954,99200000.0
2008-01-23 07:45:00,80.956,80.959,80.888,80.941,80000000.0
2008-01-23 07:50:00,80.927,80.971,80.926,80.945,91200000.0
2008-01-23 07:55:00,80.959,80.971,80.946,80.965,92000000.0
2008-01-23 08:00:00,80.97,81.0,80.97,80.996,64000000.0
2008-01-23 08:05:00,80.998,81.004,80.936,81.004,66000000.0
2008-01-23 08:10:00,81.013,81.092,81.013,81.062,89400000.0
2008-01-23 08:15:00,81.072,81.106,81.061,81.085,64400000.0
2008-01-23 08:20:00,81.095,81.118,81.024,81.034,69600000.0
2008-01-23 08:25:00,81.033,81.034,80.806,80.831,60200000.0
2008-01-23 08:30:00,80.844,80.849,80.767,80.783,92800000.0
2008-01-23 08:35:00,80.806,80.852,80.806,80.852,109800000.0
2008-01-23 08:40:00,80.864,80.867,80.798,80.798,85800000.0
2008-01-23 08:45:00,80.807,80.897,80.802,80.856,97600000.0
2008-01-23 08:50:00,80.862,80.929,80.862,80.929,149200000.0
2008-01-23 08:55:00,80.927,80.993,80.918,80.979,108600000.0
2008-01-23 09:00:00,80.98,81.004,80.931,80.95,121600000.0
2008-01-23 09:05:00,80.967,80.967,80.892,80.892,126800000.0
2008-01-23 09:10:00,80.895,81.008,80.881,80.992,92200000.0
2008-01-23 09:15:00,80.995,81.242,80.995,81.18,296200000.0
2008-01-23 09:20:00,81.161,81.175,81.094,81.104,274600000.0
2008-01-23 09:25:00,81.085,81.103,81.009,81.06,169400000.0
2008-01-23 09:30:00,81.063,81.146,81.044,81.104,134800000.0
2008-01-23 09:35:00,81.093,81.272,81.076,81.272,189400000.0
2008-01-23 09:40:00,81.301,81.414,81.301,81.409,205800000.0
2008-01-23 09:45:00,81.423,81.479,81.382,81.479,88000000.0
2008-01-23 09:50:00,81.499,81.53,81.454,81.501,173600000.0
2008-01-23 09:55:00,81.505,81.607,81.465,81.605,177400000.0
2008-01-23 10:00:00,81.614,81.614,81.528,81.586,201400000.0
2008-01-23 10:05:00,81.576,81.576,81.45,81.453,176400000.0
2008-01-23 10:10:00,81.444,81.448,81.307,81.307,233800000.0
2008-01-23 10:15:00,81.32,81.376,81.318,81.349,149600000.0
2008-01-23 10:20:00,81.362,81.458,81.361,81.377,143400000.0
2008-01-23 10:25:00,81.4,81.455,81.384,81.398,257400000.0
2008-01-23 10:30:00,81.386,81.397,81.318,81.326,157800000.0
2008-01-23 10:35:00,81.329,81.436,81.327,81.424,88000000.0
2008-01-23 10:40:00,81.454,81.523,81.45,81.523,156600000.0
2008-01-23 10:45:00,81.518,81.524,81.425,81.437,141600000.0
2008-01-23 10:50:00,81.438,81.509,81.427,81.489,276000000.0
2008-01-23 10:55:00,81.488,81.527,81.436,81.436,209000000.0
2008-01-23 11:00:00,81.414,81.423,81.357,81.42,147200000.0
2008-01-23 11:05:00,81.424,81.424,81.361,81.377,194000000.0
2008-01-23 11:10:00,81.382,81.388,81.236,81.302,229200000.0
2008-01-23 11:15:00,81.277,81.277,81.13,81.13,213400000.0
2008-01-23 11:20:00,81.128,81.14,81.039,81.062,219000000.0
2008-01-23 11:25:00,81.05,81.064,80.91,81.004,160200000.0
2008-01-23 11:30:00,80.97,81.094,80.968,81.045,124600000.0
2008-01-23 11:35:00,81.018,81.018,80.898,80.932,139600000.0
2008-01-23 11:40:00,80.915,81.079,80.906,81.079,175400000.0
2008-01-23 11:45:00,81.104,81.106,81.023,81.023,173200000.0
2008-01-23 11:50:00,81.017,81.036,80.926,80.988,204000000.0
2008-01-23 11:55:00,80.985,81.101,80.984,81.089,223400000.0
2008-01-23 12:00:00,81.101,81.134,81.061,81.061,143800000.0
2008-01-23 12:05:00,81.065,81.096,81.02,81.03,142800000.0
2008-01-23 12:10:00,81.017,81.071,81.013,81.032,99600000.0
2008-01-23 12:15:00,81.036,81.088,81.017,81.074,158800000.0
2008-01-23 12:20:00,81.068,81.11,80.997,80.997,191400000.0
2008-01-23 12:25:00,80.997,81.025,80.798,80.798,256800000.0
2008-01-23 12:30:00,80.884,80.934,80.767,80.767,212600000.0
2008-01-23 12:35:00,80.76,80.813,80.7,80.754,125200000.0
2008-01-23 12:40:00,80.769,80.784,80.727,80.771,118800000.0
2008-01-23 12:45:00,80.761,80.766,80.67,80.685,160400000.0
2008-01-23 12:50:00,80.682,80.711,80.623,80.679,86800000.0
2008-01-23 12:55:00,80.661,80.679,80.577,80.577,90000000.0
2008-01-23 13:00:00,80.579,80.643,80.501,80.501,75200000.0
2008-01-23 13:05:00,80.512,80.649,80.498,80.634,103800000.0
2008-01-23 13:10:00,80.627,80.665,80.573,80.658,89600000.0
2008-01-23 13:15:00,80.618,80.618,80.509,80.56,118800000.0
2008-01-23 13:20:00,80.573,80.576,80.497,80.497,107400000.0
2008-01-23 13:25:00,80.514,80.528,80.32,80.351,141000000.0
2008-01-23 13:30:00,80.375,80.502,80.355,80.465,90600000.0
2008-01-23 13:35:00,80.467,80.477,80.429,80.449,138200000.0
2008-01-23 13:40:00,80.426,80.435,80.283,80.283,95400000.0
2008-01-23 13:45:00,80.273,80.273,80.039,80.084,102400000.0
2008-01-23 13:50:00,80.095,80.211,80.059,80.209,150400000.0
2008-01-23 13:55:00,80.233,80.431,80.233,80.431,119400000.0
2008-01-23 14:00:00,80.462,80.495,80.385,80.463,103400000.0
2008-01-23 14:05:00,80.43,80.43,80.331,80.419,91600000.0
2008-01-23 14:10:00,80.414,80.448,80.381,80.401,88000000.0
2008-01-23 14:15:00,80.36,80.38,80.326,80.373,128400000.0
2008-01-23 14:20:00,80.392,80.429,80.392,80.423,116800000.0
2008-01-23 14:25:00,80.41,80.412,80.366,80.381,67200000.0
2008-01-23 14:30:00,80.376,80.484,80.324,80.461,75200000.0
2008-01-23 14:35:00,80.473,80.481,80.398,80.398,65800000.0
2008-01-23 14:40:00,80.4,80.429,80.361,80.406,69800000.0
2008-01-23 14:45:00,80.385,80.396,80.166,80.166,70400000.0
2008-01-23 14:50:00,80.168,80.359,80.13,80.357,68200000.0
2008-01-23 14:55:00,80.363,80.367,80.273,80.28,67000000.0
2008-01-23 15:00:00,80.291,80.414,80.262,80.262,70800000.0
2008-01-23 15:05:00,80.205,80.205,79.935,79.945,60200000.0
2008-01-23 15:10:00,79.965,79.966,79.763,79.776,69200000.0
2008-01-23 15:15:00,79.811,79.863,79.661,79.68,74000000.0
2008-01-23 15:20:00,79.664,79.664,79.411,79.606,67200000.0
2008-01-23 15:25:00,79.659,79.783,79.659,79.689,70400000.0
2008-01-23 15:30:00,79.704,79.714,79.307,79.353,63800000.0
2008-01-23 15:35:00,79.376,79.55,79.357,79.503,73400000.0
2008-01-23 15:40:00,79.463,79.531,79.419,79.518,71800000.0
2008-01-23 15:45:00,79.488,79.599,79.445,79.514,59600000.0
2008-01-23 15:50:00,79.568,79.639,79.525,79.531,67200000.0
2008-01-23 15:55:00,79.484,79.559,79.466,79.518,65600000.0
2008-01-23 16:00:00,79.511,79.573,79.456,79.573,63800000.0
2008-01-23 16:05:00,79.589,79.808,79.589,79.749,65600000.0
2008-01-23 16:10:00,79.745,79.773,79.553,79.553,67000000.0
2008-01-23 16:15:00,79.525,79.755,79.523,79.751,66800000.0
2008-01-23 16:20:00,79.733,79.733,79.66,79.66,57000000.0
2008-01-23 16:25:00,79.665,79.698,79.614,79.649,69200000.0
2008-01-23 16:30:00,79.668,79.729,79.643,79.729,72000000.0
2008-01-23 16:35:00,79.72,79.759,79.654,79.722,63400000.0
2008-01-23 16:40:00,79.727,79.841,79.699,79.796,63800000.0
2008-01-23 16:45:00,79.813,79.862,79.768,79.862,67200000.0
2008-01-23 16:50:00,79.86,79.893,79.715,79.891,81000000.0
2008-01-23 16:55:00,79.877,80.011,79.807,79.981,68800000.0
2008-01-23 17:00:00,79.967,80.159,79.967,80.041,68200000.0
2008-01-23 17:05:00,80.039,80.142,80.012,80.084,74000000.0
2008-01-23 17:10:00,80.102,80.258,80.073,80.235,62800000.0
2008-01-23 17:15:00,80.242,80.434,80.242,80.405,64000000.0
2008-01-23 17:20:00,80.441,80.55,80.319,80.319,57600000.0
2008-01-23 17:25:00,80.304,80.353,80.163,80.163,65600000.0
2008-01-23 17:30:00,80.148,80.177,80.024,80.034,59200000.0
2008-01-23 17:35:00,80.046,80.25,80.046,80.25,68600000.0
2008-01-23 17:40:00,80.299,80.299,80.059,80.117,59200000.0
2008-01-23 17:45:00,80.175,80.273,80.132,80.153,65600000.0
2008-01-23 17:50:00,80.154,80.154,80.065,80.065,67200000.0
2008-01-23 17:55:00,80.082,80.23,80.004,80.226,61800000.0
2008-01-23 18:00:00,80.214,80.216,80.033,80.144,77200000.0
2008-01-23 18:05:00,80.189,80.207,80.075,80.075,67200000.0
2008-01-23 18:10:00,80.065,80.12,80.021,80.096,60800000.0
2008-01-23 18:15:00,80.113,80.193,80.113,80.191,60200000.0
2008-01-23 18:20:00,80.243,80.32,80.211,80.315,68600000.0
2008-01-23 18:25:00,80.348,80.402,80.264,80.264,64400000.0
2008-01-23 18:30:00,80.245,80.245,79.948,79.989,59600000.0
2008-01-23 18:35:00,79.996,80.101,79.981,80.092,69800000.0
2008-01-23 18:40:00,80.103,80.103,80.03,80.033,62400000.0
2008-01-23 18:45:00,80.012,80.012,79.853,79.9,60800000.0
2008-01-23 18:50:00,79.916,80.023,79.87,79.982,67000000.0
2008-01-23 18:55:00,79.977,80.016,79.907,79.907,67600000.0
2008-01-23 19:00:00,79.888,79.969,79.865,79.954,68800000.0
2008-01-23 19:05:00,79.92,79.92,79.854,79.87,72000000.0
2008-01-23 19:10:00,79.901,79.962,79.875,79.939,68800000.0
2008-01-23 19:15:00,79.947,80.006,79.906,80.006,72000000.0
2008-01-23 19:20:00,80.009,80.082,79.983,80.007,73600000.0
2008-01-23 19:25:00,80.017,80.026,79.919,79.919,64000000.0
2008-01-23 19:30:00,79.924,79.948,79.842,79.842,64400000.0
2008-01-23 19:35:00,79.822,79.835,79.603,79.613,73600000.0
2008-01-23 19:40:00,79.595,79.643,79.566,79.567,63800000.0
2008-01-23 19:45:00,79.547,79.653,79.468,79.641,64000000.0
2008-01-23 19:50:00,79.658,79.73,79.645,79.73,69200000.0
2008-01-23 19:55:00,79.729,79.779,79.67,79.779,59200000.0
2008-01-23 20:00:00,79.78,79.845,79.779,79.795,64000000.0
2008-01-23 20:05:00,79.791,79.897,79.757,79.757,62400000.0
2008-01-23 20:10:00,79.767,79.799,79.561,79.599,70400000.0
2008-01-23 20:15:00,79.654,79.751,79.654,79.692,60800000.0
2008-01-23 20:20:00,79.704,79.851,79.704,79.832,61800000.0
2008-01-23 20:25:00,79.837,79.88,79.831,79.831,68200000.0
2008-01-23 20:30:00,79.827,79.892,79.779,79.89,76800000.0
2008-01-23 20:35:00,79.899,79.983,79.87,79.952,67200000.0
2008-01-23 20:40:00,79.937,79.994,79.911,79.932,68200000.0
2008-01-23 20:45:00,79.93,80.002,79.876,80.002,52800000.0
2008-01-23 20:50:00,80.067,80.109,80.042,80.049,58000000.0
2008-01-23 20:55:00,80.012,80.012,79.922,79.958,62400000.0
2008-01-23 21:00:00,79.964,79.967,79.884,79.9,59000000.0
2008-01-23 21:05:00,79.914,80.157,79.914,80.157,70400000.0
2008-01-23 21:10:00,80.157,80.164,80.077,80.154,67200000.0
2008-01-23 21:15:00,80.157,80.177,80.093,80.138,68800000.0
2008-01-23 21:20:00,80.135,80.293,80.135,80.247,60800000.0
2008-01-23 21:25:00,80.276,80.489,80.276,80.478,65400000.0
2008-01-23 21:30:00,80.471,80.48,80.327,80.368,56000000.0
2008-01-23 21:35:00,80.366,80.429,80.324,80.429,70400000.0
2008-01-23 21:40:00,80.429,80.429,80.253,80.319,75200000.0
2008-01-23 21:45:00,80.337,80.37,80.271,80.271,64000000.0
2008-01-23 21:50:00,80.262,80.326,80.227,80.249,67200000.0
2008-01-23 21:55:00,80.216,80.304,80.213,80.267,47400000.0
2008-01-23 22:00:00,80.29,80.704,80.266,80.643,53800000.0
2008-01-23 22:05:00,80.711,80.902,80.668,80.902,64000000.0
2008-01-23 22:10:00,80.899,80.958,80.862,80.862,65000000.0
2008-01-23 22:15:00,80.853,80.858,80.72,80.725,66600000.0
2008-01-23 22:20:00,80.72,80.86,80.709,80.86,57600000.0
2008-01-23 22:25:00,80.902,81.065,80.882,81.065,62800000.0
2008-01-23 22:30:00,81.105,81.36,81.097,81.321,62400000.0
2008-01-23 22:35:00,81.348,81.529,81.348,81.529,69200000.0
2008-01-23 22:40:00,81.523,81.531,81.364,81.473,64000000.0
2008-01-23 22:45:00,81.465,81.564,81.418,81.564,64400000.0
2008-01-23 22:50:00,81.55,81.599,81.508,81.578,62800000.0
2008-01-23 22:55:00,81.575,81.688,81.575,81.67,62400000.0
2008-01-23 23:00:00,81.668,81.831,81.629,81.831,62400000.0
2008-01-23 23:05:00,81.86,81.915,81.811,81.811,61200000.0
2008-01-23 23:10:00,81.8,81.857,81.774,81.792,70400000.0
2008-01-23 23:15:00,81.816,81.849,81.782,81.838,67600000.0
2008-01-23 23:20:00,81.834,81.856,81.763,81.783,64800000.0
2008-01-23 23:25:00,81.775,81.847,81.69,81.793,67600000.0
2008-01-23 23:30:00,81.794,81.816,81.794,81.801,69200000.0
2008-01-23 23:35:00,81.789,81.907,81.789,81.887,64000000.0
2008-01-23 23:40:00,81.891,81.929,81.878,81.909,64000000.0
2008-01-23 23:45:00,81.913,81.933,81.886,81.886,64400000.0
2008-01-23 23:50:00,81.891,81.897,81.786,81.786,61800000.0
2008-01-23 23:55:00,81.761,81.786,81.711,81.718,64400000.0
2008-01-24 00:00:00,81.692,81.697,81.656,81.679,62400000.0
2008-01-24 00:05:00,81.668,81.69,81.56,81.579,62400000.0
2008-01-24 00:10:00,81.593,81.618,81.559,81.559,64000000.0
2008-01-24 00:15:00,81.555,81.555,81.501,81.502,53800000.0
2008-01-24 00:20:00,81.489,81.522,81.424,81.518,73600000.0
2008-01-24 00:25:00,81.522,81.542,81.517,81.527,62800000.0
2008-01-24 00:30:00,81.5,81.528,81.404,81.404,69800000.0
2008-01-24 00:35:00,81.4,81.434,81.395,81.434,60800000.0
2008-01-24 00:40:00,81.433,81.461,81.36,81.454,65600000.0
2008-01-24 00:45:00,81.447,81.463,81.377,81.416,61200000.0
2008-01-24 00:50:00,81.416,81.418,81.371,81.392,68800000.0
2008-01-24 00:55:00,81.396,81.425,81.377,81.388,68000000.0
2008-01-24 01:00:00,81.394,81.394,81.329,81.331,60800000.0
2008-01-24 01:05:00,81.326,81.473,81.326,81.473,58600000.0
2008-01-24 01:10:00,81.51,81.618,81.471,81.584,64000000.0
2008-01-24 01:15:00,81.574,81.61,81.513,81.594,60200000.0
2008-01-24 01:20:00,81.59,81.625,81.585,81.585,65000000.0
2008-01-24 01:25:00,81.563,81.563,81.507,81.518,66600000.0
2008-01-24 01:30:00,81.52,81.539,81.517,81.521,65000000.0
2008-01-24 01:35:00,81.566,81.614,81.427,81.52,68200000.0
2008-01-24 01:40:00,81.543,81.547,81.466,81.479,58600000.0
2008-01-24 01:45:00,81.509,81.522,81.418,81.418,63800000.0
2008-01-24 01:50:00,81.417,81.417,81.325,81.336,73000000.0
2008-01-24 01:55:00,81.337,81.466,81.337,81.466,68200000.0
2008-01-24 02:00:00,81.483,81.54,81.427,81.428,73600000.0
2008-01-24 02:05:00,81.426,81.557,81.418,81.557,78800000.0
2008-01-24 02:10:00,81.562,81.575,81.518,81.574,66400000.0
2008-01-24 02:15:00,81.565,81.578,81.53,81.564,65600000.0
2008-01-24 02:20:00,81.566,81.59,81.543,81.577,66600000.0
2008-01-24 02:25:00,81.586,81.697,81.586,81.697,69800000.0
2008-01-24 02:30:00,81.692,81.714,81.615,81.615,68800000.0
2008-01-24 02:35:00,81.605,81.659,81.6,81.627,64000000.0
2008-01-24 02:40:00,81.64,81.682,81.626,81.673,80000000.0
2008-01-24 02:45:00,81.679,81.712,81.669,81.669,76800000.0
2008-01-24 02:50:00,81.654,81.68,81.609,81.652,68800000.0
2008-01-24 02:55:00,81.615,81.615,81.515,81.515,80000000.0
2008-01-24 03:00:00,81.5,81.5,81.427,81.432,78400000.0
2008-01-24 03:05:00,81.425,81.425,81.35,81.402,78400000.0
2008-01-24 03:10:00,81.397,81.444,81.395,81.418,67200000.0
2008-01-24 03:15:00,81.433,81.45,81.418,81.422,69600000.0
2008-01-24 03:20:00,81.414,81.419,81.355,81.356,62400000.0
2008-01-24 03:25:00,81.36,81.386,81.243,81.243,66600000.0
2008-01-24 03:30:00,81.249,81.251,81.196,81.196,88000000.0
2008-01-24 03:35:00,81.19,81.222,81.166,81.181,73000000.0
2008-01-24 03:40:00,81.17,81.17,81.091,81.101,85800000.0
2008-01-24 03:45:00,81.084,81.134,81.068,81.098,68800000.0
2008-01-24 03:50:00,81.077,81.146,81.067,81.143,60800000.0
2008-01-24 03:55:00,81.148,81.219,81.128,81.21,62600000.0
2008-01-24 04:00:00,81.216,81.277,81.121,81.125,54400000.0
2008-01-24 04:05:00,81.118,81.148,81.102,81.122,60800000.0
2008-01-24 04:10:00,81.123,81.126,81.095,81.103,65600000.0
2008-01-24 04:15:00,81.086,81.092,81.004,81.008,96200000.0
2008-01-24 04:20:00,81.008,81.043,80.991,81.001,60600000.0
2008-01-24 04:25:00,81.0,81.002,80.96,80.992,75200000.0
2008-01-24 04:30:00,80.985,81.009,80.923,81.006,68800000.0
2008-01-24 04:35:00,81.024,81.06,81.018,81.048,65000000.0
2008-01-24 04:40:00,81.034,81.087,81.034,81.083,69800000.0
2008-01-24 04:45:00,81.085,81.219,81.06,81.219,64000000.0
2008-01-24 04:50:00,81.208,81.216,81.18,81.18,92800000.0
2008-01-24 04:55:00,81.186,81.199,81.138,81.151,76800000.0
2008-01-24 05:00:00,81.147,81.149,81.007,81.007,80000000.0
2008-01-24 05:05:00,81.005,81.06,80.977,81.027,57600000.0
2008-01-24 05:10:00,81.015,81.05,81.009,81.021,68800000.0
2008-01-24 05:15:00,81.032,81.072,81.0,81.024,75200000.0
2008-01-24 05:20:00,81.015,81.071,81.005,81.045,86400000.0
2008-01-24 05:25:00,81.051,81.121,81.033,81.078,65600000.0
2008-01-24 05:30:00,81.074,81.119,81.069,81.114,65800000.0
2008-01-24 05:35:00,81.108,81.156,81.096,81.139,61600000.0
2008-01-24 05:40:00,81.173,81.246,81.158,81.232,58600000.0
2008-01-24 05:45:00,81.247,81.261,81.218,81.244,62400000.0
2008-01-24 05:50:00,81.26,81.263,81.232,81.237,68800000.0
2008-01-24 05:55:00,81.231,81.231,81.117,81.177,73000000.0
2008-01-24 06:00:00,81.191,81.249,81.191,81.225,63800000.0
2008-01-24 06:05:00,81.22,81.226,81.192,81.221,64000000.0
2008-01-24 06:10:00,81.222,81.271,81.222,81.269,89000000.0
2008-01-24 06:15:00,81.265,81.353,81.221,81.351,64000000.0
2008-01-24 06:20:00,81.361,81.401,81.269,81.352,67200000.0
2008-01-24 06:25:00,81.35,81.52,81.35,81.515,72000000.0
2008-01-24 06:30:00,81.524,81.569,81.523,81.565,102400000.0
2008-01-24 06:35:00,81.557,81.635,81.538,81.587,68800000.0
2008-01-24 06:40:00,81.598,81.605,81.537,81.537,64000000.0
2008-01-24 06:45:00,81.538,81.563,81.512,81.538,68000000.0
2008-01-24 06:50:00,81.558,81.637,81.547,81.637,69200000.0
2008-01-24 06:55:00,81.647,81.675,81.627,81.636,73600000.0
2008-01-24 07:00:00,81.638,81.638,81.558,81.567,64000000.0
2008-01-24 07:05:00,81.557,81.572,81.463,81.463,82000000.0
2008-01-24 07:10:00,81.43,81.483,81.4,81.4,64800000.0
2008-01-24 07:15:00,81.387,81.542,81.387,81.534,62400000.0
2008-01-24 07:20:00,81.556,81.589,81.517,81.589,62600000.0
2008-01-24 07:25:00,81.593,81.616,81.551,81.551,70400000.0
2008-01-24 07:30:00,81.536,81.599,81.536,81.564,62200000.0
2008-01-24 07:35:00,81.574,81.629,81.562,81.622,78400000.0
2008-01-24 07:40:00,81.625,81.626,81.583,81.583,97800000.0
2008-01-24 07:45:00,81.601,81.621,81.534,81.599,80000000.0
2008-01-24 07:50:00,81.608,81.671,81.595,81.645,91200000.0
2008-01-24 07:55:00,81.64,81.651,81.613,81.624,92800000.0
2008-01-24 08:00:00,81.624,81.624,81.534,81.585,64400000.0
2008-01-24 08:05:00,81.592,81.594,81.522,81.589,67600000.0
2008-01-24 08:10:00,81.595,81.627,81.572,81.577,92000000.0
2008-01-24 08:15:00,81.575,81.612,81.549,81.549,64000000.0
2008-01-24 08:20:00,81.594,81.607,81.56,81.56,69200000.0
2008-01-24 08:25:00,81.558,81.651,81.558,81.641,60800000.0
2008-01-24 08:30:00,81.636,81.636,81.572,81.602,92200000.0
2008-01-24 08:35:00,81.615,81.646,81.527,81.527,110800000.0
2008-01-24 08:40:00,81.544,81.552,81.413,81.444,86400000.0
2008-01-24 08:45:00,81.448,81.524,81.411,81.503,97000000.0
2008-01-24 08:50:00,81.494,81.516,81.466,81.466,148800000.0
2008-01-24 08:55:00,81.476,81.531,81.459,81.525,107600000.0
2008-01-24 09:00:00,81.538,81.539,81.284,81.284,122400000.0
2008-01-24 09:05:00,81.288,81.318,81.192,81.27,127200000.0
2008-01-24 09:10:00,81.273,81.297,81.264,81.288,91600000.0
2008-01-24 09:15:00,81.286,81.377,81.276,81.28,295400000.0
2008-01-24 09:20:00,81.273,81.371,81.272,81.312,274400000.0
2008-01-24 09:25:00,81.33,81.384,81.329,81.378,169000000.0
2008-01-24 09:30:00,81.395,81.423,81.361,81.417,136400000.0
2008-01-24 09:35:00,81.417,81.509,81.417,81.507,188200000.0
2008-01-24 09:40:00,81.518,81.539,81.378,81.401,206400000.0
2008-01-24 09:45:00,81.391,81.443,81.391,81.433,86800000.0
2008-01-24 09:50:00,81.423,81.464,81.369,81.369,172000000.0
2008-01-24 09:55:00,81.361,81.39,81.323,81.323,177400000.0
2008-01-24 10:00:00,81.306,81.306,81.22,81.22,201000000.0
2008-01-24 10:05:00,81.224,81.268,81.159,81.164,176800000.0
2008-01-24 10:10:00,81.167,81.198,81.166,81.191,232800000.0
2008-01-24 10:15:00,81.191,81.284,81.191,81.255,148800000.0
2008-01-24 10:20:00,81.255,81.281,80.994,81.005,144800000.0
2008-01-24 10:25:00,81.011,81.174,81.011,81.122,260000000.0
2008-01-24 10:30:00,81.116,81.127,81.004,81.004,159200000.0
2008-01-24 10:35:00,80.994,81.193,80.994,81.184,87800000.0
2008-01-24 10:40:00,81.176,81.193,81.134,81.144,156800000.0
2008-01-24 10:45:00,81.177,81.385,81.176,81.353,140200000.0
2008-01-24 10:50:00,81.377,81.422,81.255,81.255,277600000.0
2008-01-24 10:55:00,81.243,81.258,81.198,81.243,210000000.0
2008-01-24 11:00:00,81.274,81.338,81.272,81.29,147600000.0
2008-01-24 11:05:00,81.294,81.345,81.288,81.33,195600000.0
2008-01-24 11:10:00,81.317,81.322,81.265,81.291,229000000.0
2008-01-24 11:15:00,81.29,81.324,81.268,81.302,212600000.0
2008-01-24 11:20:00,81.283,81.426,81.274,81.422,219800000.0
2008-01-24 11:25:00,81.427,81.599,81.419,81.574,159400000.0
2008-01-24 11:30:00,81.539,81.539,81.471,81.475,125200000.0
2008-01-24 11:35:00,81.443,81.472,81.377,81.472,140200000.0
2008-01-24 11:40:00,81.469,81.47,81.373,81.453,176400000.0
2008-01-24 11:45:00,81.459,81.537,81.419,81.423,173000000.0
2008-01-24 11:50:00,81.418,81.483,81.391,81.48,204800000.0
2008-01-24 11:55:00,81.456,81.456,81.259,81.259,224800000.0
2008-01-24 12:00:00,81.245,81.36,81.245,81.332,144000000.0
2008-01-24 12:05:00,81.294,81.327,81.247,81.287,143600000.0
2008-01-24 12:10:00,81.283,81.362,81.276,81.362,100000000.0
2008-01-24 12:15:00,81.368,81.373,81.31,81.315,158400000.0
2008-01-24 12:20:00,81.309,81.314,81.293,81.306,190800000.0
2008-01-24 12:25:00,81.302,81.369,81.201,81.226,258600000.0
2008-01-24 12:30:00,81.305,81.305,81.196,81.214,212400000.0
2008-01-24 12:35:00,81.2,81.239,81.173,81.2,126400000.0
2008-01-24 12:40:00,81.198,81.267,81.198,81.267,120800000.0
2008-01-24 12:45:00,81.27,81.332,81.269,81.287,159400000.0
2008-01-24 12:50:00,81.29,81.322,81.247,81.282,86200000.0
2008-01-24 12:55:00,81.293,81.417,81.282,81.407,90000000.0
2008-01-24 13:00:00,81.414,81.616,81.408,81.596,75200000.0
2008-01-24 13:05:00,81.602,81.93,81.602,81.757,104400000.0
2008-01-24 13:10:00,81.689,81.72,81.639,81.639,89600000.0
2008-01-24 13:15:00,81.636,81.754,81.636,81.727,120400000.0
2008-01-24 13:20:00,81.708,81.737,81.703,81.711,107600000.0
2008-01-24 13:25:00,81.695,81.783,81.687,81.753,140800000.0
2008-01-24 13:30:00,81.73,81.772,81.721,81.721,90600000.0
2008-01-24 13:35:00,81.713,81.793,81.707,81.764,139000000.0
2008-01-24 13:40:00,81.772,81.922,81.757,81.922,95400000.0
2008-01-24 13:45:00,81.93,82.194,81.93,82.098,102400000.0
2008-01-24 13:50:00,82.098,82.17,82.089,82.17,150400000.0
2008-01-24 13:55:00,82.133,82.208,82.084,82.169,118800000.0
2008-01-24 14:00:00,82.151,82.23,82.151,82.209,104000000.0
2008-01-24 14:05:00,82.207,82.304,82.205,82.28,91200000.0
2008-01-24 14:10:00,82.29,82.3,82.144,82.144,88400000.0
2008-01-24 14:15:00,82.14,82.156,82.05,82.05,128200000.0
2008-01-24 14:20:00,82.045,82.055,82.015,82.046,116800000.0
2008-01-24 14:25:00,82.024,82.039,82.009,82.014,67200000.0
2008-01-24 14:30:00,82.012,82.023,81.923,81.994,75200000.0
2008-01-24 14:35:00,81.988,82.044,81.981,82.032,65600000.0
2008-01-24 14:40:00,82.042,82.114,82.028,82.097,70800000.0
2008-01-24 14:45:00,82.081,82.123,82.063,82.081,70400000.0
2008-01-24 14:50:00,82.087,82.233,82.077,82.221,69200000.0
2008-01-24 14:55:00,82.218,82.218,82.162,82.164,67600000.0
2008-01-24 15:00:00,82.146,82.148,81.96,82.037,71400000.0
2008-01-24 15:05:00,82.01,82.01,81.956,81.976,60800000.0
2008-01-24 15:10:00,81.981,82.022,81.963,81.963,68800000.0
2008-01-24 15:15:00,81.947,81.947,81.868,81.872,73600000.0
2008-01-24 15:20:00,81.87,81.891,81.786,81.839,67600000.0
2008-01-24 15:25:00,81.843,81.845,81.8,81.806,70400000.0
2008-01-24 15:30:00,81.853,82.07,81.852,82.046,64000000.0
2008-01-24 15:35:00,82.055,82.136,82.044,82.086,72800000.0
2008-01-24 15:40:00,82.086,82.098,81.996,82.098,72000000.0
2008-01-24 15:45:00,82.109,82.172,82.105,82.15,58600000.0
2008-01-24 15:50:00,82.166,82.241,82.117,82.173,67200000.0
2008-01-24 15:55:00,82.169,82.194,82.158,82.194,65600000.0
2008-01-24 16:00:00,82.191,82.2,82.07,82.122,64000000.0
2008-01-24 16:05:00,82.137,82.176,82.121,82.133,64800000.0
2008-01-24 16:10:00,82.11,82.171,82.077,82.148,67800000.0
2008-01-24 16:15:00,82.134,82.134,82.06,82.068,67000000.0
2008-01-24 16:20:00,82.074,82.109,82.051,82.076,57600000.0
2008-01-24 16:25:00,82.061,82.164,82.061,82.143,69200000.0
2008-01-24 16:30:00,82.168,82.293,82.152,82.218,71400000.0
2008-01-24 16:35:00,82.205,82.254,82.148,82.233,64400000.0
2008-01-24 16:40:00,82.221,82.352,82.21,82.346,65600000.0
2008-01-24 16:45:00,82.338,82.344,82.268,82.312,66600000.0
2008-01-24 16:50:00,82.319,82.482,82.316,82.482,81600000.0
2008-01-24 16:55:00,82.477,82.507,82.383,82.507,69200000.0
2008-01-24 17:00:00,82.419,82.704,82.34,82.704,68800000.0
2008-01-24 17:05:00,82.679,82.679,82.568,82.583,73600000.0
2008-01-24 17:10:00,82.593,82.597,82.26,82.262,62400000.0
2008-01-24 17:15:00,82.262,82.428,82.243,82.381,64000000.0
2008-01-24 17:20:00,82.331,82.331,82.079,82.252,57600000.0
2008-01-24 17:25:00,82.256,82.318,82.256,82.294,65600000.0
2008-01-24 17:30:00,82.308,82.347,82.171,82.261,59600000.0
2008-01-24 17:35:00,82.217,82.426,82.217,82.382,68200000.0
2008-01-24 17:40:00,82.358,82.37,82.265,82.293,58600000.0
2008-01-24 17:45:00,82.303,82.437,82.303,82.425,65600000.0
2008-01-24 17:50:00,82.41,82.418,82.366,82.418,67200000.0
2008-01-24 17:55:00,82.446,82.454,82.356,82.422,62800000.0
2008-01-24 18:00:00,82.392,82.392,82.212,82.235,78400000.0
2008-01-24 18:05:00,82.255,82.265,82.194,82.194,67200000.0
2008-01-24 18:10:00,82.217,82.356,82.217,82.34,61200000.0
2008-01-24 18:15:00,82.321,82.33,82.273,82.273,61200000.0
2008-01-24 18:20:00,82.261,82.271,82.184,82.264,69000000.0
2008-01-24 18:25:00,82.292,82.441,82.292,82.405,64000000.0
2008-01-24 18:30:00,82.401,82.475,82.32,82.467,58600000.0
2008-01-24 18:35:00,82.463,82.479,82.417,82.431,69800000.0
2008-01-24 18:40:00,82.443,82.446,82.392,82.392,62400000.0
2008-01-24 18:45:00,82.4,82.47,82.374,82.453,61200000.0
2008-01-24 18:50:00,82.462,82.537,82.444,82.511,67000000.0
2008-01-24 18:55:00,82.515,82.515,82.411,82.463,66600000.0
2008-01-24 19:00:00,82.453,82.537,82.453,82.52,64000000.0
2008-01-24 19:05:00,82.499,82.521,82.433,82.433,72000000.0
2008-01-24 19:10:00,82.444,82.488,82.373,82.375,68800000.0
2008-01-24 19:15:00,82.41,82.469,82.384,82.469,72000000.0
2008-01-24 19:20:00,82.445,82.449,82.402,82.403,74000000.0
2008-01-24 19:25:00,82.376,82.376,82.266,82.315,64000000.0
2008-01-24 19:30:00,82.35,82.41,82.35,82.372,64000000.0
2008-01-24 19:35:00,82.37,82.382,82.25,82.269,73600000.0
2008-01-24 19:40:00,82.248,82.288,82.235,82.256,66600000.0
2008-01-24 19:45:00,82.253,82.31,82.253,82.296,64000000.0
2008-01-24 19:50:00,82.322,82.359,82.295,82.305,67600000.0
2008-01-24 19:55:00,82.318,82.353,82.296,82.31,59600000.0
2008-01-24 20:00:00,82.313,82.343,82.295,82.327,64400000.0
2008-01-24 20:05:00,82.329,82.329,82.128,82.129,61800000.0
2008-01-24 20:10:00,82.13,82.315,82.128,82.293,69200000.0
2008-01-24 20:15:00,82.28,82.343,82.28,82.334,61200000.0
2008-01-24 20:20:00,82.333,82.343,82.308,82.313,62400000.0
2008-01-24 20:25:00,82.295,82.361,82.295,82.335,64400000.0
2008-01-24 20:30:00,82.331,82.336,82.308,82.319,76800000.0
2008-01-24 20:35:00,82.324,82.444,82.324,82.401,67200000.0
2008-01-24 20:40:00,82.421,82.518,82.416,82.516,69600000.0
2008-01-24 20:45:00,82.521,82.572,82.499,82.572,52800000.0
2008-01-24 20:50:00,82.591,82.671,82.55,82.671,59200000.0
2008-01-24 20:55:00,82.659,82.659,82.567,82.619,62400000.0
2008-01-24 21:00:00,82.64,82.645,82.55,82.619,59200000.0
2008-01-24 21:05:00,82.655,82.7,82.61,82.692,70400000.0
2008-01-24 21:10:00,82.698,82.701,82.603,82.615,64400000.0
2008-01-24 21:15:00,82.606,82.654,82.604,82.648,69200000.0
2008-01-24 21:20:00,82.665,82.748,82.612,82.748,60800000.0
2008-01-24 21:25:00,82.748,82.76,82.673,82.687,66000000.0
2008-01-24 21:30:00,82.705,82.711,82.621,82.647,56000000.0
2008-01-24 21:35:00,82.634,82.689,82.613,82.689,70400000.0
2008-01-24 21:40:00,82.689,82.701,82.641,82.671,80400000.0
2008-01-24 21:45:00,82.691,82.708,82.582,82.617,64000000.0
2008-01-24 21:50:00,82.602,82.645,82.551,82.618,68000000.0
2008-01-24 21:55:00,82.621,82.624,82.475,82.561,57600000.0
2008-01-24 22:00:00,82.562,82.62,82.521,82.529,59600000.0
2008-01-24 22:05:00,82.56,82.623,82.555,82.623,62400000.0
2008-01-24 22:10:00,82.626,82.626,82.559,82.567,65400000.0
2008-01-24 22:15:00,82.558,82.558,82.485,82.506,66600000.0
2008-01-24 22:20:00,82.506,82.531,82.471,82.486,58000000.0
2008-01-24 22:25:00,82.487,82.497,82.464,82.489,63400000.0
2008-01-24 22:30:00,82.517,82.578,82.517,82.572,62400000.0
2008-01-24 22:35:00,82.565,82.579,82.531,82.557,68800000.0
2008-01-24 22:40:00,82.562,82.723,82.562,82.695,64800000.0
2008-01-24 22:45:00,82.693,82.693,82.651,82.682,63400000.0
2008-01-24 22:50:00,82.675,82.706,82.671,82.69,61800000.0
2008-01-24 22:55:00,82.686,82.695,82.661,82.672,62800000.0
2008-01-24 23:00:00,82.668,82.711,82.66,82.711,62400000.0
2008-01-24 23:05:00,82.702,82.722,82.678,82.7,60800000.0
2008-01-24 23:10:00,82.703,82.715,82.681,82.698,69600000.0
2008-01-24 23:15:00,82.695,82.728,82.661,82.702,67600000.0
2008-01-24 23:20:00,82.707,82.774,82.691,82.762,64800000.0
2008-01-24 23:25:00,82.763,82.881,82.679,82.873,67200000.0
2008-01-24 23:30:00,82.872,82.872,82.808,82.849,69800000.0
2008-01-24 23:35:00,82.864,82.874,82.76,82.852,64000000.0
2008-01-24 23:40:00,82.834,82.834,82.801,82.811,63200000.0
2008-01-24 23:45:00,82.797,82.884,82.797,82.88,63400000.0
2008-01-24 23:50:00,82.888,82.897,82.771,82.89,61800000.0
2008-01-24 23:55:00,82.897,82.927,82.883,82.894,64400000.0
2008-01-25 00:00:00,82.895,82.923,82.887,82.918,62400000.0
2008-01-25 00:05:00,82.911,82.95,82.911,82.93,62800000.0
2008-01-25 00:10:00,82.944,82.954,82.883,82.883,64000000.0
2008-01-25 00:15:00,82.894,82.923,82.894,82.907,54400000.0
2008-01-25 00:20:00,82.885,82.894,82.828,82.88,73600000.0
2008-01-25 00:25:00,82.902,82.906,82.78,82.803,62400000.0
2008-01-25 00:30:00,82.8,82.824,82.773,82.824,69800000.0
2008-01-25 00:35:00,82.829,82.886,82.818,82.884,60800000.0
2008-01-25 00:40:00,82.893,82.926,82.876,82.896,65400000.0
2008-01-25 00:45:00,82.89,82.924,82.879,82.886,61800000.0
2008-01-25 00:50:00,82.858,82.866,82.743,82.747,68600000.0
2008-01-25 00:55:00,82.746,82.843,82.742,82.83,66000000.0
2008-01-25 01:00:00,82.838,82.904,82.834,82.894,60800000.0
2008-01-25 01:05:00,82.877,82.934,82.877,82.916,59200000.0
2008-01-25 01:10:00,82.93,82.963,82.853,82.924,64000000.0
2008-01-25 01:15:00,82.909,82.948,82.891,82.931,60800000.0
2008-01-25 01:20:00,82.937,82.939,82.899,82.914,65600000.0
2008-01-25 01:25:00,82.9,82.914,82.872,82.875,67200000.0
2008-01-25 01:30:00,82.899,82.975,82.899,82.961,65600000.0
2008-01-25 01:35:00,82.985,82.985,82.857,82.946,68800000.0
2008-01-25 01:40:00,82.952,82.968,82.942,82.951,58600000.0
2008-01-25 01:45:00,82.957,82.99,82.945,82.98,64000000.0
2008-01-25 01:50:00,82.992,82.992,82.946,82.986,73600000.0
2008-01-25 01:55:00,82.975,82.999,82.949,82.96,68200000.0
2008-01-25 02:00:00,82.954,82.957,82.916,82.938,73600000.0
2008-01-25 02:05:00,82.929,82.943,82.891,82.902,78400000.0
2008-01-25 02:10:00,82.904,82.921,82.808,82.831,67200000.0
2008-01-25 02:15:00,82.842,82.851,82.757,82.786,64400000.0
2008-01-25 02:20:00,82.792,82.859,82.79,82.843,67200000.0
2008-01-25 02:25:00,82.851,82.915,82.842,82.915,70400000.0
2008-01-25 02:30:00,82.915,82.924,82.764,82.788,69200000.0
2008-01-25 02:35:00,82.75,82.75,82.608,82.608,64000000.0
2008-01-25 02:40:00,82.639,82.67,82.597,82.598,80000000.0
2008-01-25 02:45:00,82.58,82.585,82.519,82.52,77200000.0
2008-01-25 02:50:00,82.515,82.578,82.473,82.575,68800000.0
2008-01-25 02:55:00,82.567,82.605,82.558,82.569,79400000.0
2008-01-25 03:00:00,82.572,82.636,82.541,82.631,78400000.0
2008-01-25 03:05:00,82.645,82.645,82.584,82.588,78800000.0
2008-01-25 03:10:00,82.566,82.566,82.446,82.482,66000000.0
2008-01-25 03:15:00,82.484,82.634,82.473,82.613,69800000.0
2008-01-25 03:20:00,82.635,82.777,82.635,82.757,62400000.0
2008-01-25 03:25:00,82.746,82.746,82.453,82.518,67200000.0
2008-01-25 03:30:00,82.563,82.589,82.506,82.547,88000000.0
2008-01-25 03:35:00,82.555,82.573,82.504,82.51,73600000.0
2008-01-25 03:40:00,82.498,82.522,82.491,82.491,85800000.0
2008-01-25 03:45:00,82.495,82.599,82.495,82.595,68800000.0
2008-01-25 03:50:00,82.593,82.611,82.562,82.61,60800000.0
2008-01-25 03:55:00,82.598,82.6,82.555,82.561,66000000.0
2008-01-25 04:00:00,82.551,82.577,82.418,82.502,54400000.0
2008-01-25 04:05:00,82.515,82.549,82.473,82.549,61200000.0
2008-01-25 04:10:00,82.568,82.653,82.565,82.653,63800000.0
2008-01-25 04:15:00,82.653,82.683,82.569,82.585,95400000.0
2008-01-25 04:20:00,82.589,82.602,82.545,82.585,49000000.0
2008-01-25 04:25:00,82.591,82.615,82.568,82.598,75200000.0
2008-01-25 04:30:00,82.601,82.601,82.537,82.587,68800000.0
2008-01-25 04:35:00,82.588,82.636,82.574,82.62,66000000.0
2008-01-25 04:40:00,82.626,82.7,82.617,82.653,70200000.0
2008-01-25 04:45:00,82.66,82.66,82.586,82.634,64000000.0
2008-01-25 04:50:00,82.621,82.631,82.576,82.576,93200000.0
2008-01-25 04:55:00,82.578,82.607,82.558,82.588,76200000.0
2008-01-25 05:00:00,82.576,82.593,82.557,82.567,79800000.0
2008-01-25 05:05:00,82.556,82.592,82.546,82.589,57600000.0
2008-01-25 05:10:00,82.58,82.585,82.557,82.56,68600000.0
2008-01-25 05:15:00,82.574,82.587,82.554,82.562,74600000.0
2008-01-25 05:20:00,82.583,82.625,82.564,82.592,85800000.0
2008-01-25 05:25:00,82.607,82.693,82.578,82.677,65600000.0
2008-01-25 05:30:00,82.682,82.691,82.656,82.672,68000000.0
2008-01-25 05:35:00,82.666,82.686,82.626,82.654,60800000.0
2008-01-25 05:40:00,82.677,82.735,82.664,82.726,59200000.0
2008-01-25 05:45:00,82.741,82.754,82.657,82.657,62400000.0
2008-01-25 05:50:00,82.657,82.657,82.628,82.654,68800000.0
2008-01-25 05:55:00,82.64,82.668,82.63,82.65,73000000.0
2008-01-25 06:00:00,82.674,82.68,82.64,82.659,64000000.0
2008-01-25 06:05:00,82.666,82.698,82.652,82.663,64000000.0
2008-01-25 06:10:00,82.664,82.712,82.664,82.684,89600000.0
2008-01-25 06:15:00,82.675,82.686,82.547,82.656,64000000.0
2008-01-25 06:20:00,82.67,82.709,82.594,82.651,67200000.0
2008-01-25 06:25:00,82.662,82.701,82.643,82.644,72400000.0
2008-01-25 06:30:00,82.64,82.64,82.533,82.544,102400000.0
2008-01-25 06:35:00,82.523,82.547,82.464,82.526,68800000.0
2008-01-25 06:40:00,82.534,82.548,82.51,82.529,64000000.0
2008-01-25 06:45:00,82.525,82.53,82.475,82.507,67600000.0
2008-01-25 06:50:00,82.498,82.51,82.429,82.462,69200000.0
2008-01-25 06:55:00,82.477,82.596,82.465,82.596,73600000.0
2008-01-25 07:00:00,82.603,82.643,82.583,82.639,64000000.0
2008-01-25 07:05:00,82.649,82.737,82.648,82.692,83600000.0
2008-01-25 07:10:00,82.689,82.805,82.685,82.778,64000000.0
2008-01-25 07:15:00,82.772,82.812,82.756,82.765,62400000.0
2008-01-25 07:20:00,82.788,82.835,82.774,82.818,65600000.0
2008-01-25 07:25:00,82.817,82.883,82.817,82.883,70400000.0
2008-01-25 07:30:00,82.886,82.886,82.772,82.788,64000000.0
2008-01-25 07:35:00,82.798,82.805,82.753,82.766,77800000.0
2008-01-25 07:40:00,82.778,82.838,82.768,82.787,104400000.0
2008-01-25 07:45:00,82.773,82.846,82.705,82.845,80000000.0
2008-01-25 07:50:00,82.848,82.89,82.829,82.884,91200000.0
2008-01-25 07:55:00,82.897,82.912,82.87,82.889,92000000.0
2008-01-25 08:00:00,82.871,82.959,82.852,82.959,63400000.0
2008-01-25 08:05:00,82.969,83.006,82.918,82.93,67000000.0
2008-01-25 08:10:00,82.937,82.975,82.932,82.964,91600000.0
2008-01-25 08:15:00,82.943,82.944,82.894,82.916,64400000.0
2008-01-25 08:20:00,82.94,82.943,82.885,82.891,68800000.0
2008-01-25 08:25:00,82.893,82.905,82.851,82.866,60800000.0
2008-01-25 08:30:00,82.891,82.891,82.838,82.859,93200000.0
2008-01-25 08:35:00,82.875,82.984,82.875,82.967,111200000.0
2008-01-25 08:40:00,82.959,82.987,82.949,82.955,86400000.0
2008-01-25 08:45:00,82.952,83.003,82.928,82.961,98000000.0
2008-01-25 08:50:00,82.982,83.002,82.952,83.002,148200000.0
2008-01-25 08:55:00,82.993,82.996,82.948,82.98,109000000.0
2008-01-25 09:00:00,82.985,82.985,82.922,82.977,121000000.0
2008-01-25 09:05:00,82.964,83.016,82.939,83.005,126800000.0
2008-01-25 09:10:00,83.007,83.106,82.981,83.084,92200000.0
2008-01-25 09:15:00,83.071,83.099,83.063,83.072,297200000.0
2008-01-25 09:20:00,83.077,83.171,83.077,83.142,276000000.0
2008-01-25 09:25:00,83.137,83.201,83.129,83.201,168800000.0
2008-01-25 09:30:00,83.21,83.21,83.081,83.112,136000000.0
2008-01-25 09:35:00,83.099,83.126,83.01,83.08,189000000.0
2008-01-25 09:40:00,83.077,83.108,83.042,83.108,206800000.0
2008-01-25 09:45:00,83.116,83.142,83.094,83.137,88400000.0
2008-01-25 09:50:00,83.132,83.164,83.118,83.128,172200000.0
2008-01-25 09:55:00,83.134,83.2,83.133,83.2,177600000.0
2008-01-25 10:00:00,83.22,83.306,83.22,83.244,201600000.0
2008-01-25 10:05:00,83.247,83.258,83.161,83.161,177600000.0
2008-01-25 10:10:00,83.149,83.181,83.068,83.113,232000000.0
2008-01-25 10:15:00,83.117,83.216,83.117,83.159,149200000.0
2008-01-25 10:20:00,83.184,83.287,83.18,83.28,144400000.0
2008-01-25 10:25:00,83.319,83.352,83.25,83.318,259400000.0
2008-01-25 10:30:00,83.318,83.381,83.318,83.356,158400000.0
2008-01-25 10:35:00,83.351,83.358,83.269,83.278,86600000.0
2008-01-25 10:40:00,83.272,83.282,83.164,83.164,157200000.0
2008-01-25 10:45:00,83.182,83.236,83.152,83.193,140200000.0
2008-01-25 10:50:00,83.159,83.159,83.017,83.065,275400000.0
2008-01-25 10:55:00,83.055,83.144,83.037,83.144,210800000.0
2008-01-25 11:00:00,83.145,83.15,83.104,83.106,146600000.0
2008-01-25 11:05:00,83.106,83.199,83.079,83.199,195000000.0
2008-01-25 11:10:00,83.197,83.291,83.179,83.191,230600000.0
2008-01-25 11:15:00,83.195,83.241,83.169,83.195,212000000.0
2008-01-25 11:20:00,83.201,83.265,83.193,83.219,218400000.0
2008-01-25 11:25:00,83.225,83.321,83.225,83.312,161200000.0
2008-01-25 11:30:00,83.296,83.307,83.202,83.25,124200000.0
2008-01-25 11:35:00,83.22,83.22,83.109,83.112,139600000.0
2008-01-25 11:40:00,83.126,83.136,83.067,83.128,175600000.0
2008-01-25 11:45:00,83.13,83.141,83.054,83.063,172800000.0
2008-01-25 11:50:00,83.065,83.09,82.978,83.051,206400000.0
2008-01-25 11:55:00,83.031,83.045,82.996,83.039,223800000.0
2008-01-25 12:00:00,83.047,83.047,82.945,82.996,143400000.0
2008-01-25 12:05:00,82.988,83.015,82.973,83.004,142800000.0
2008-01-25 12:10:00,83.003,83.003,82.924,82.928,98600000.0
2008-01-25 12:15:00,82.902,83.013,82.888,83.002,157800000.0
2008-01-25 12:20:00,83.001,83.177,83.001,83.163,191200000.0
2008-01-25 12:25:00,83.162,83.221,83.07,83.106,259600000.0
2008-01-25 12:30:00,83.194,83.261,83.126,83.153,212200000.0
2008-01-25 12:35:00,83.159,83.198,83.052,83.052,127200000.0
2008-01-25 12:40:00,83.055,83.059,83.015,83.027,120000000.0
2008-01-25 12:45:00,83.024,83.093,83.019,83.019,170000000.0
2008-01-25 12:50:00,83.026,83.132,83.024,83.132,86400000.0
2008-01-25 12:55:00,83.111,83.111,82.988,83.007,91000000.0
2008-01-25 13:00:00,83.006,83.02,82.979,82.998,74600000.0
2008-01-25 13:05:00,83.017,83.038,82.936,82.977,103200000.0
2008-01-25 13:10:00,82.983,83.123,82.979,83.123,90400000.0
2008-01-25 13:15:00,83.121,83.145,83.118,83.138,120400000.0
2008-01-25 13:20:00,83.133,83.14,83.11,83.128,107200000.0
2008-01-25 13:25:00,83.12,83.12,83.012,83.012,140200000.0
2008-01-25 13:30:00,83.008,83.045,82.981,82.997,91200000.0
2008-01-25 13:35:00,83.004,83.008,82.979,82.997,138600000.0
2008-01-25 13:40:00,83.002,83.014,82.954,82.981,94200000.0
2008-01-25 13:45:00,82.976,82.993,82.95,82.973,102200000.0
2008-01-25 13:50:00,82.976,82.983,82.913,82.913,150600000.0
2008-01-25 13:55:00,82.906,82.906,82.864,82.886,119800000.0
2008-01-25 14:00:00,82.888,82.927,82.845,82.845,104600000.0
2008-01-25 14:05:00,82.808,82.816,82.668,82.682,90600000.0
2008-01-25 14:10:00,82.699,82.722,82.665,82.709,88000000.0
2008-01-25 14:15:00,82.717,82.773,82.69,82.766,128000000.0
2008-01-25 14:20:00,82.778,82.821,82.754,82.818,117200000.0
2008-01-25 14:25:00,82.803,82.897,82.803,82.897,67200000.0
2008-01-25 14:30:00,82.904,82.958,82.768,82.859,75600000.0
2008-01-25 14:35:00,82.878,82.973,82.878,82.958,65600000.0
2008-01-25 14:40:00,82.963,82.988,82.935,82.971,70800000.0
2008-01-25 14:45:00,82.96,83.133,82.96,83.106,69200000.0
2008-01-25 14:50:00,83.128,83.133,83.039,83.088,68800000.0
2008-01-25 14:55:00,83.085,83.173,83.083,83.152,67000000.0
2008-01-25 15:00:00,83.144,83.149,83.056,83.147,72000000.0
2008-01-25 15:05:00,83.146,83.175,83.139,83.163,60200000.0
2008-01-25 15:10:00,83.179,83.285,83.179,83.255,68600000.0
2008-01-25 15:15:00,83.254,83.288,83.226,83.238,73000000.0
2008-01-25 15:20:00,83.235,83.263,83.161,83.164,67200000.0
2008-01-25 15:25:00,83.153,83.193,83.12,83.178,70400000.0
2008-01-25 15:30:00,83.194,83.373,83.194,83.236,64000000.0
2008-01-25 15:35:00,83.243,83.292,83.216,83.267,73000000.0
2008-01-25 15:40:00,83.255,83.256,83.18,83.238,71400000.0
2008-01-25 15:45:00,83.227,83.255,83.197,83.218,59200000.0
2008-01-25 15:50:00,83.192,83.192,83.12,83.126,67600000.0
2008-01-25 15:55:00,83.163,83.197,83.163,83.19,65600000.0
2008-01-25 16:00:00,83.193,83.207,83.128,83.14,64000000.0
2008-01-25 16:05:00,83.152,83.26,83.152,83.26,65600000.0
2008-01-25 16:10:00,83.268,83.387,83.263,83.387,66600000.0
2008-01-25 16:15:00,83.386,83.422,83.372,83.374,67000000.0
2008-01-25 16:20:00,83.371,83.428,83.341,83.346,57600000.0
2008-01-25 16:25:00,83.368,83.398,83.343,83.369,69200000.0
2008-01-25 16:30:00,83.344,83.353,83.293,83.296,72000000.0
2008-01-25 16:35:00,83.277,83.298,83.253,83.26,64400000.0
2008-01-25 16:40:00,83.244,83.252,83.189,83.194,65600000.0
2008-01-25 16:45:00,83.198,83.329,83.196,83.323,66600000.0
2008-01-25 16:50:00,83.337,83.359,83.216,83.25,82000000.0
2008-01-25 16:55:00,83.249,83.271,83.205,83.239,69200000.0
2008-01-25 17:00:00,83.225,83.247,83.147,83.196,69600000.0
2008-01-25 17:05:00,83.208,83.3,83.197,83.288,73600000.0
2008-01-25 17:10:00,83.287,83.287,83.162,83.162,62800000.0
2008-01-25 17:15:00,83.16,83.273,83.134,83.261,63400000.0
2008-01-25 17:20:00,83.24,83.245,83.141,83.146,57600000.0
2008-01-25 17:25:00,83.125,83.125,83.001,83.046,65400000.0
2008-01-25 17:30:00,83.05,83.059,82.861,82.861,59200000.0
2008-01-25 17:35:00,82.848,82.897,82.798,82.84,68800000.0
2008-01-25 17:40:00,82.84,82.88,82.781,82.865,58600000.0
2008-01-25 17:45:00,82.881,82.955,82.84,82.955,65600000.0
2008-01-25 17:50:00,82.944,82.944,82.886,82.912,67600000.0
2008-01-25 17:55:00,82.91,82.929,82.757,82.757,62400000.0
2008-01-25 18:00:00,82.815,82.886,82.716,82.716,78800000.0
2008-01-25 18:05:00,82.706,82.715,82.628,82.641,66600000.0
2008-01-25 18:10:00,82.629,82.629,82.325,82.329,60800000.0
2008-01-25 18:15:00,82.34,82.615,82.34,82.615,60800000.0
2008-01-25 18:20:00,82.637,82.671,82.47,82.47,68800000.0
2008-01-25 18:25:00,82.442,82.471,82.222,82.26,64000000.0
2008-01-25 18:30:00,82.276,82.538,82.276,82.538,59200000.0
2008-01-25 18:35:00,82.549,82.682,82.546,82.653,70400000.0
2008-01-25 18:40:00,82.639,82.72,82.62,82.645,62400000.0
2008-01-25 18:45:00,82.642,82.721,82.622,82.674,61200000.0
2008-01-25 18:50:00,82.63,82.63,82.463,82.568,66600000.0
2008-01-25 18:55:00,82.571,82.623,82.567,82.622,67600000.0
2008-01-25 19:00:00,82.582,82.625,82.557,82.577,65600000.0
2008-01-25 19:05:00,82.572,82.593,82.518,82.547,72000000.0
2008-01-25 19:10:00,82.53,82.581,82.523,82.537,68800000.0
2008-01-25 19:15:00,82.56,82.567,82.506,82.535,72000000.0
2008-01-25 19:20:00,82.541,82.541,82.446,82.529,74000000.0
2008-01-25 19:25:00,82.532,82.533,82.483,82.5,63400000.0
2008-01-25 19:30:00,82.486,82.486,82.334,82.403,63400000.0
2008-01-25 19:35:00,82.382,82.382,82.318,82.318,73600000.0
2008-01-25 19:40:00,82.314,82.36,82.31,82.36,62400000.0
2008-01-25 19:45:00,82.363,82.367,82.255,82.255,63400000.0
2008-01-25 19:50:00,82.255,82.294,82.222,82.222,68800000.0
2008-01-25 19:55:00,82.227,82.227,81.941,81.953,59200000.0
2008-01-25 20:00:00,81.952,82.007,81.876,81.976,64000000.0
2008-01-25 20:05:00,81.996,82.037,81.969,81.987,65400000.0
2008-01-25 20:10:00,81.996,82.081,81.965,82.061,69200000.0
2008-01-25 20:15:00,82.061,82.061,81.949,82.036,60800000.0
2008-01-25 20:20:00,82.037,82.065,82.003,82.049,62400000.0
2008-01-25 20:25:00,82.061,82.069,81.979,81.984,70400000.0
2008-01-25 20:30:00,81.965,81.999,81.937,81.984,76800000.0
2008-01-25 20:35:00,81.971,81.973,81.849,81.925,67200000.0
2008-01-25 20:40:00,81.929,81.946,81.905,81.939,68800000.0
2008-01-25 20:45:00,81.948,81.967,81.864,81.864,53200000.0
2008-01-25 20:50:00,81.877,81.89,81.796,81.831,59200000.0
2008-01-25 20:55:00,81.841,81.931,81.841,81.895,62400000.0
2008-01-25 21:00:00,81.9,81.931,81.89,81.928,59200000.0
2008-01-25 21:05:00,81.926,81.953,81.898,81.946,70400000.0
2008-01-25 21:10:00,81.949,82.069,81.94,82.061,61800000.0
2008-01-25 21:15:00,82.068,82.068,81.972,81.972,69200000.0
2008-01-25 21:20:00,81.955,82.073,81.955,82.073,65000000.0
2008-01-25 21:25:00,82.095,82.125,82.046,82.092,65000000.0
2008-01-25 21:30:00,82.1,82.114,82.047,82.047,55400000.0
2008-01-25 21:35:00,82.074,82.288,82.066,82.218,70800000.0
2008-01-25 21:40:00,82.201,82.209,82.124,82.124,68800000.0
2008-01-25 21:45:00,82.123,82.123,82.036,82.071,68800000.0
2008-01-25 21:50:00,82.083,82.103,81.976,82.011,66000000.0
2008-01-25 21:55:00,82.026,82.247,82.026,82.247,48000000.0
2008-01-25 22:00:00,82.227,82.236,82.104,82.178,54400000.0
2008-01-25 22:05:00,82.266,82.271,82.161,82.205,55400000.0
2008-01-25 22:10:00,82.21,82.382,82.21,82.382,66000000.0
2008-01-25 22:15:00,82.412,82.439,82.388,82.426,67200000.0
2008-01-25 22:20:00,82.435,82.471,82.422,82.439,57600000.0
2008-01-25 22:25:00,82.438,82.438,82.342,82.358,61800000.0
2008-01-25 22:30:00,82.346,82.348,82.254,82.295,62400000.0
2008-01-25 22:35:00,82.309,82.4,82.309,82.37,69200000.0
2008-01-25 22:40:00,82.376,82.388,82.314,82.385,64000000.0
2008-01-25 22:45:00,82.381,82.383,82.272,82.275,64000000.0
2008-01-25 22:50:00,82.259,82.259,82.178,82.197,61600000.0
2008-01-25 22:55:00,82.189,82.25,82.15,82.213,62800000.0
2008-01-25 23:00:00,82.216,82.27,82.216,82.234,62200000.0
2008-01-25 23:05:00,82.229,82.229,82.162,82.17,61200000.0
2008-01-25 23:10:00,82.165,82.175,82.142,82.154,69800000.0
2008-01-25 23:15:00,82.157,82.157,82.126,82.128,67200000.0
2008-01-25 23:20:00,82.132,82.158,82.126,82.154,64000000.0
2008-01-25 23:25:00,82.134,82.184,82.052,82.172,67600000.0
2008-01-25 23:30:00,82.155,82.171,82.109,82.112,70400000.0
2008-01-25 23:35:00,82.097,82.154,82.057,82.142,63400000.0
2008-01-25 23:40:00,82.125,82.125,82.041,82.046,63400000.0
2008-01-25 23:45:00,82.05,82.055,82.008,82.017,48000000.0
2008-01-25 23:50:00,82.024,82.029,81.903,81.954,62400000.0
2008-01-25 23:55:00,81.956,81.959,81.866,81.866,64000000.0
2008-01-28 00:00:00,81.887,81.922,81.873,81.912,62400000.0
2008-01-28 00:05:00,81.911,82.001,81.911,82.001,62800000.0
2008-01-28 00:10:00,82.004,82.045,82.003,82.029,64000000.0
2008-01-28 00:15:00,82.009,82.074,82.002,82.068,60800000.0
2008-01-28 00:20:00,81.998,82.023,81.947,82.005,73600000.0
2008-01-28 00:25:00,82.006,82.091,81.995,82.091,62400000.0
2008-01-28 00:30:00,82.012,82.104,82.012,82.03,69800000.0
2008-01-28 00:35:00,82.098,82.118,82.017,82.023,60600000.0
2008-01-28 00:40:00,82.081,82.166,82.081,82.159,64400000.0
2008-01-28 00:45:00,82.152,82.236,82.144,82.219,61200000.0
2008-01-28 00:50:00,82.22,82.226,82.134,82.139,69600000.0
2008-01-28 00:55:00,82.151,82.224,82.137,82.215,67000000.0
2008-01-28 01:00:00,82.198,82.268,82.161,82.161,60800000.0
2008-01-28 01:05:00,82.128,82.178,82.111,82.178,59200000.0
2008-01-28 01:10:00,82.189,82.199,82.094,82.169,64000000.0
2008-01-28 01:15:00,82.169,82.196,82.138,82.158,60800000.0
2008-01-28 01:20:00,82.134,82.148,82.114,82.13,65600000.0
2008-01-28 01:25:00,82.139,82.142,82.089,82.101,67600000.0
2008-01-28 01:30:00,82.102,82.102,82.043,82.053,65400000.0
2008-01-28 01:35:00,82.049,82.125,82.027,82.094,69600000.0
2008-01-28 01:40:00,82.088,82.092,82.043,82.065,59200000.0
2008-01-28 01:45:00,82.075,82.091,82.067,82.09,63400000.0
2008-01-28 01:50:00,82.092,82.106,82.056,82.068,73600000.0
2008-01-28 01:55:00,82.07,82.176,82.07,82.176,68600000.0
2008-01-28 02:00:00,82.177,82.227,82.161,82.207,74000000.0
2008-01-28 02:05:00,82.204,82.21,82.153,82.178,77800000.0
2008-01-28 02:10:00,82.183,82.279,82.183,82.279,66000000.0
2008-01-28 02:15:00,82.277,82.314,82.222,82.223,65000000.0
2008-01-28 02:20:00,82.238,82.238,82.195,82.207,67200000.0
2008-01-28 02:25:00,82.21,82.225,82.185,82.202,70800000.0
2008-01-28 02:30:00,82.195,82.195,82.134,82.134,69600000.0
2008-01-28 02:35:00,82.118,82.118,82.043,82.045,64000000.0
2008-01-28 02:40:00,82.052,82.134,82.019,82.128,80400000.0
2008-01-28 02:45:00,82.127,82.165,82.111,82.123,76800000.0
2008-01-28 02:50:00,82.15,82.168,82.026,82.121,68800000.0
2008-01-28 02:55:00,82.111,82.204,82.111,82.2,79400000.0
2008-01-28 03:00:00,82.168,82.177,82.111,82.126,78800000.0
2008-01-28 03:05:00,82.121,82.121,82.059,82.084,78200000.0
2008-01-28 03:10:00,82.073,82.101,82.073,82.077,67600000.0
2008-01-28 03:15:00,82.081,82.114,82.067,82.113,70400000.0
2008-01-28 03:20:00,82.106,82.138,82.099,82.128,61200000.0
2008-01-28 03:25:00,82.126,82.161,82.112,82.15,67000000.0
2008-01-28 03:30:00,82.174,82.186,82.151,82.171,88000000.0
2008-01-28 03:35:00,82.186,82.216,82.17,82.216,73000000.0
2008-01-28 03:40:00,82.215,82.215,82.149,82.149,86200000.0
2008-01-28 03:45:00,82.143,82.15,82.119,82.128,68800000.0
2008-01-28 03:50:00,82.12,82.14,82.102,82.128,60800000.0
2008-01-28 03:55:00,82.119,82.119,82.022,82.053,65600000.0
2008-01-28 04:00:00,82.062,82.062,81.918,82.017,52600000.0
2008-01-28 04:05:00,82.015,82.015,81.933,81.954,60200000.0
2008-01-28 04:10:00,81.952,81.967,81.935,81.967,66000000.0
2008-01-28 04:15:00,81.964,81.971,81.934,81.953,96000000.0
2008-01-28 04:20:00,81.966,81.973,81.921,81.927,68400000.0
2008-01-28 04:25:00,81.929,81.958,81.921,81.934,75600000.0
2008-01-28 04:30:00,81.929,81.972,81.873,81.968,68600000.0
2008-01-28 04:35:00,82.001,82.026,81.957,81.957,65000000.0
2008-01-28 04:40:00,81.952,82.037,81.952,82.037,70200000.0
2008-01-28 04:45:00,82.016,82.063,81.964,82.063,63800000.0
2008-01-28 04:50:00,82.062,82.063,82.032,82.043,92800000.0
2008-01-28 04:55:00,82.046,82.046,82.007,82.032,76800000.0
2008-01-28 05:00:00,82.032,82.041,81.969,81.97,79400000.0
2008-01-28 05:05:00,81.975,82.023,81.973,82.019,57600000.0
2008-01-28 05:10:00,82.013,82.015,81.983,81.983,68200000.0
2008-01-28 05:15:00,81.983,81.983,81.904,81.913,75600000.0
2008-01-28 05:20:00,81.937,81.937,81.89,81.899,85200000.0
2008-01-28 05:25:00,81.904,81.924,81.877,81.924,65600000.0
2008-01-28 05:30:00,81.922,81.929,81.833,81.835,66600000.0
2008-01-28 05:35:00,81.811,81.824,81.784,81.784,61200000.0
2008-01-28 05:40:00,81.791,81.8,81.766,81.767,64400000.0
2008-01-28 05:45:00,81.775,81.781,81.744,81.765,62600000.0
2008-01-28 05:50:00,81.761,81.774,81.683,81.721,68800000.0
2008-01-28 05:55:00,81.735,81.757,81.696,81.696,73600000.0
2008-01-28 06:00:00,81.706,81.732,81.704,81.729,63400000.0
2008-01-28 06:05:00,81.722,81.722,81.687,81.691,62800000.0
2008-01-28 06:10:00,81.684,81.693,81.626,81.626,89600000.0
2008-01-28 06:15:00,81.612,81.613,81.414,81.503,64400000.0
2008-01-28 06:20:00,81.502,81.516,81.411,81.47,67200000.0
2008-01-28 06:25:00,81.5,81.588,81.5,81.574,72000000.0
2008-01-28 06:30:00,81.575,81.584,81.513,81.513,101200000.0
2008-01-28 06:35:00,81.493,81.511,81.444,81.458,68800000.0
2008-01-28 06:40:00,81.462,81.538,81.447,81.538,64000000.0
2008-01-28 06:45:00,81.544,81.544,81.483,81.5,67200000.0
2008-01-28 06:50:00,81.499,81.508,81.46,81.471,68200000.0
2008-01-28 06:55:00,81.482,81.5,81.457,81.5,73600000.0
2008-01-28 07:00:00,81.51,81.534,81.5,81.524,64400000.0
2008-01-28 07:05:00,81.54,81.557,81.489,81.511,83600000.0
2008-01-28 07:10:00,81.519,81.52,81.466,81.49,64400000.0
2008-01-28 07:15:00,81.492,81.556,81.491,81.51,62600000.0
2008-01-28 07:20:00,81.514,81.519,81.487,81.498,62400000.0
2008-01-28 07:25:00,81.494,81.497,81.442,81.442,70800000.0
2008-01-28 07:30:00,81.411,81.424,81.298,81.424,63400000.0
2008-01-28 07:35:00,81.442,81.442,81.35,81.35,78800000.0
2008-01-28 07:40:00,81.381,81.427,81.381,81.411,99600000.0
2008-01-28 07:45:00,81.43,81.531,81.403,81.531,80000000.0
2008-01-28 07:50:00,81.534,81.559,81.501,81.501,90400000.0
2008-01-28 07:55:00,81.508,81.562,81.493,81.553,93000000.0
2008-01-28 08:00:00,81.542,81.542,81.377,81.38,64400000.0
2008-01-28 08:05:00,81.386,81.446,81.368,81.437,67000000.0
2008-01-28 08:10:00,81.442,81.469,81.417,81.417,90600000.0
2008-01-28 08:15:00,81.411,81.457,81.406,81.437,64000000.0
2008-01-28 08:20:00,81.449,81.461,81.419,81.432,69200000.0
2008-01-28 08:25:00,81.429,81.432,81.397,81.403,60800000.0
2008-01-28 08:30:00,81.411,81.412,81.379,81.392,92200000.0
2008-01-28 08:35:00,81.373,81.382,81.35,81.38,110000000.0
2008-01-28 08:40:00,81.394,81.445,81.394,81.431,86200000.0
2008-01-28 08:45:00,81.449,81.524,81.441,81.524,97000000.0
2008-01-28 08:50:00,81.502,81.508,81.415,81.46,148200000.0
2008-01-28 08:55:00,81.465,81.512,81.452,81.512,108800000.0
2008-01-28 09:00:00,81.511,81.653,81.51,81.649,121400000.0
2008-01-28 09:05:00,81.633,81.653,81.601,81.651,128400000.0
2008-01-28 09:10:00,81.66,81.78,81.66,81.78,92200000.0
2008-01-28 09:15:00,81.792,81.82,81.739,81.82,296400000.0
2008-01-28 09:20:00,81.83,81.851,81.781,81.809,274000000.0
2008-01-28 09:25:00,81.806,81.952,81.786,81.952,169600000.0
2008-01-28 09:30:00,81.99,82.038,81.967,81.988,136000000.0
2008-01-28 09:35:00,81.954,81.96,81.87,81.87,189000000.0
2008-01-28 09:40:00,81.856,81.962,81.841,81.962,206600000.0
2008-01-28 09:45:00,81.977,82.036,81.958,82.036,86600000.0
2008-01-28 09:50:00,82.036,82.036,81.946,81.946,173000000.0
2008-01-28 09:55:00,81.956,82.027,81.941,81.945,178600000.0
2008-01-28 10:00:00,81.947,81.967,81.919,81.961,201800000.0
2008-01-28 10:05:00,81.971,82.016,81.914,81.988,176400000.0
2008-01-28 10:10:00,81.989,81.989,81.912,81.913,233400000.0
2008-01-28 10:15:00,81.913,81.959,81.906,81.954,149600000.0
2008-01-28 10:20:00,81.956,81.958,81.934,81.948,143800000.0
2008-01-28 10:25:00,81.949,81.97,81.938,81.946,260800000.0
2008-01-28 10:30:00,81.934,82.041,81.913,82.041,157800000.0
2008-01-28 10:35:00,82.037,82.037,81.972,81.983,87400000.0
2008-01-28 10:40:00,81.994,82.027,81.986,82.011,157200000.0
2008-01-28 10:45:00,82.012,82.155,81.996,82.155,141600000.0
2008-01-28 10:50:00,82.146,82.242,82.146,82.168,276200000.0
2008-01-28 10:55:00,82.155,82.262,82.131,82.262,209200000.0
2008-01-28 11:00:00,82.276,82.404,82.242,82.386,148400000.0
2008-01-28 11:05:00,82.392,82.404,82.361,82.395,194600000.0
2008-01-28 11:10:00,82.371,82.397,82.363,82.367,230800000.0
2008-01-28 11:15:00,82.352,82.352,82.302,82.309,212200000.0
2008-01-28 11:20:00,82.312,82.34,82.277,82.286,219200000.0
2008-01-28 11:25:00,82.284,82.297,82.241,82.241,159800000.0
2008-01-28 11:30:00,82.254,82.294,82.244,82.28,124600000.0
2008-01-28 11:35:00,82.267,82.272,82.171,82.171,139000000.0
2008-01-28 11:40:00,82.167,82.19,82.16,82.173,174800000.0
2008-01-28 11:45:00,82.171,82.195,82.097,82.106,173200000.0
2008-01-28 11:50:00,82.108,82.186,82.081,82.179,205000000.0
2008-01-28 11:55:00,82.177,82.22,82.167,82.198,221000000.0
2008-01-28 12:00:00,82.203,82.209,82.142,82.209,143400000.0
2008-01-28 12:05:00,82.2,82.228,82.192,82.212,142400000.0
2008-01-28 12:10:00,82.236,82.237,82.153,82.157,99000000.0
2008-01-28 12:15:00,82.159,82.171,82.133,82.157,159200000.0
2008-01-28 12:20:00,82.164,82.213,82.098,82.104,192800000.0
2008-01-28 12:25:00,82.117,82.169,81.954,81.974,259200000.0
2008-01-28 12:30:00,82.049,82.053,81.955,82.051,212400000.0
2008-01-28 12:35:00,82.065,82.08,82.039,82.069,126200000.0
2008-01-28 12:40:00,82.064,82.197,82.06,82.192,119400000.0
2008-01-28 12:45:00,82.174,82.174,82.125,82.164,159800000.0
2008-01-28 12:50:00,82.158,82.266,82.158,82.221,85200000.0
2008-01-28 12:55:00,82.212,82.229,82.147,82.152,90400000.0
2008-01-28 13:00:00,82.138,82.153,82.124,82.148,75600000.0
2008-01-28 13:05:00,82.141,82.168,82.108,82.108,104000000.0
2008-01-28 13:10:00,82.104,82.118,82.079,82.104,89600000.0
2008-01-28 13:15:00,82.085,82.136,82.079,82.126,120000000.0
2008-01-28 13:20:00,82.135,82.154,82.109,82.153,107200000.0
2008-01-28 13:25:00,82.154,82.154,82.106,82.128,140800000.0
2008-01-28 13:30:00,82.14,82.149,82.078,82.08,90600000.0
2008-01-28 13:35:00,82.068,82.077,82.049,82.072,139600000.0
2008-01-28 13:40:00,82.064,82.073,82.038,82.063,96000000.0
2008-01-28 13:45:00,82.064,82.147,82.058,82.141,101800000.0
2008-01-28 13:50:00,82.138,82.139,82.103,82.133,150200000.0
2008-01-28 13:55:00,82.131,82.294,82.127,82.291,120200000.0
2008-01-28 14:00:00,82.293,82.3,82.226,82.238,103400000.0
2008-01-28 14:05:00,82.247,82.325,82.247,82.325,91200000.0
2008-01-28 14:10:00,82.315,82.315,82.283,82.3,87800000.0
2008-01-28 14:15:00,82.305,82.311,82.282,82.302,127400000.0
2008-01-28 14:20:00,82.299,82.299,82.213,82.226,117600000.0
2008-01-28 14:25:00,82.222,82.333,82.216,82.333,67200000.0
2008-01-28 14:30:00,82.364,82.421,82.268,82.378,74600000.0
2008-01-28 14:35:00,82.385,82.387,82.338,82.338,65400000.0
2008-01-28 14:40:00,82.35,82.388,82.336,82.388,70400000.0
2008-01-28 14:45:00,82.372,82.387,82.307,82.307,70400000.0
2008-01-28 14:50:00,82.345,82.352,82.32,82.327,69600000.0
2008-01-28 14:55:00,82.329,82.374,82.328,82.374,66600000.0
2008-01-28 15:00:00,82.376,82.699,82.376,82.666,70800000.0
2008-01-28 15:05:00,82.645,82.645,82.542,82.632,60800000.0
2008-01-28 15:10:00,82.641,82.826,82.624,82.718,69200000.0
2008-01-28 15:15:00,82.704,82.704,82.595,82.643,73400000.0
2008-01-28 15:20:00,82.648,82.719,82.615,82.665,67600000.0
2008-01-28 15:25:00,82.664,82.676,82.564,82.616,70200000.0
2008-01-28 15:30:00,82.609,82.652,82.603,82.603,63400000.0
2008-01-28 15:35:00,82.585,82.588,82.519,82.519,74000000.0
2008-01-28 15:40:00,82.514,82.539,82.443,82.539,71400000.0
2008-01-28 15:45:00,82.553,82.564,82.472,82.472,59200000.0
2008-01-28 15:50:00,82.459,82.537,82.45,82.503,67200000.0
2008-01-28 15:55:00,82.506,82.588,82.491,82.557,65000000.0
2008-01-28 16:00:00,82.585,82.594,82.479,82.543,64000000.0
2008-01-28 16:05:00,82.552,82.608,82.533,82.606,66400000.0
2008-01-28 16:10:00,82.611,82.645,82.579,82.62,67600000.0
2008-01-28 16:15:00,82.638,82.784,82.638,82.746,66600000.0
2008-01-28 16:20:00,82.743,82.745,82.639,82.639,57600000.0
2008-01-28 16:25:00,82.638,82.694,82.638,82.694,68200000.0
2008-01-28 16:30:00,82.711,82.735,82.596,82.635,71400000.0
2008-01-28 16:35:00,82.62,82.62,82.453,82.46,63400000.0
2008-01-28 16:40:00,82.453,82.488,82.402,82.483,65600000.0
2008-01-28 16:45:00,82.507,82.595,82.507,82.552,67200000.0
2008-01-28 16:50:00,82.582,82.636,82.544,82.613,81400000.0
2008-01-28 16:55:00,82.628,82.646,82.588,82.592,68800000.0
2008-01-28 17:00:00,82.525,82.525,82.265,82.354,68800000.0
2008-01-28 17:05:00,82.348,82.356,82.191,82.191,74000000.0
2008-01-28 17:10:00,82.2,82.295,82.2,82.28,61800000.0
2008-01-28 17:15:00,82.283,82.336,82.264,82.27,64000000.0
2008-01-28 17:20:00,82.283,82.519,82.283,82.454,58000000.0
2008-01-28 17:25:00,82.438,82.564,82.432,82.552,65000000.0
2008-01-28 17:30:00,82.544,82.553,82.431,82.448,59200000.0
2008-01-28 17:35:00,82.517,82.545,82.441,82.45,68800000.0
2008-01-28 17:40:00,82.465,82.507,82.443,82.504,58600000.0
2008-01-28 17:45:00,82.552,82.62,82.55,82.616,66000000.0
2008-01-28 17:50:00,82.625,82.816,82.618,82.733,67200000.0
2008-01-28 17:55:00,82.691,82.77,82.602,82.701,62400000.0
2008-01-28 18:00:00,82.673,82.688,82.58,82.683,78400000.0
2008-01-28 18:05:00,82.692,82.714,82.656,82.662,67000000.0
2008-01-28 18:10:00,82.633,82.7,82.618,82.656,60200000.0
2008-01-28 18:15:00,82.642,82.683,82.503,82.503,60200000.0
2008-01-28 18:20:00,82.491,82.642,82.477,82.638,69200000.0
2008-01-28 18:25:00,82.645,82.681,82.599,82.681,64800000.0
2008-01-28 18:30:00,82.619,82.901,82.608,82.901,58600000.0
2008-01-28 18:35:00,82.862,82.862,82.741,82.774,70800000.0
2008-01-28 18:40:00,82.782,82.798,82.703,82.709,62400000.0
2008-01-28 18:45:00,82.698,82.698,82.613,82.654,60800000.0
2008-01-28 18:50:00,82.656,82.666,82.621,82.629,67200000.0
2008-01-28 18:55:00,82.609,82.643,82.579,82.594,66600000.0
2008-01-28 19:00:00,82.589,82.596,82.554,82.561,62800000.0
2008-01-28 19:05:00,82.58,82.588,82.523,82.563,70800000.0
2008-01-28 19:10:00,82.593,82.603,82.51,82.514,68200000.0
2008-01-28 19:15:00,82.521,82.532,82.495,82.523,72000000.0
2008-01-28 19:20:00,82.533,82.639,82.533,82.639,74800000.0
2008-01-28 19:25:00,82.662,82.671,82.58,82.602,64000000.0
2008-01-28 19:30:00,82.615,82.648,82.588,82.637,63400000.0
2008-01-28 19:35:00,82.628,82.69,82.608,82.69,73600000.0
2008-01-28 19:40:00,82.683,82.865,82.683,82.823,59200000.0
2008-01-28 19:45:00,82.826,82.923,82.826,82.878,64400000.0
2008-01-28 19:50:00,82.9,82.905,82.832,82.832,68800000.0
2008-01-28 19:55:00,82.828,82.876,82.808,82.876,59000000.0
2008-01-28 20:00:00,82.873,82.941,82.873,82.93,63400000.0
2008-01-28 20:05:00,82.939,83.011,82.846,82.848,61800000.0
2008-01-28 20:10:00,82.843,82.863,82.822,82.842,69200000.0
2008-01-28 20:15:00,82.845,82.89,82.845,82.89,60200000.0
2008-01-28 20:20:00,82.886,82.986,82.886,82.967,62400000.0
2008-01-28 20:25:00,82.955,82.955,82.883,82.914,59200000.0
2008-01-28 20:30:00,82.904,82.926,82.88,82.901,76200000.0
2008-01-28 20:35:00,82.88,82.905,82.859,82.864,67600000.0
2008-01-28 20:40:00,82.856,82.884,82.834,82.884,69200000.0
2008-01-28 20:45:00,82.885,82.896,82.829,82.896,52800000.0
2008-01-28 20:50:00,82.89,82.952,82.882,82.952,59200000.0
2008-01-28 20:55:00,82.952,82.97,82.896,82.899,61800000.0
2008-01-28 21:00:00,82.884,82.945,82.875,82.945,59600000.0
2008-01-28 21:05:00,82.966,82.97,82.905,82.966,70400000.0
2008-01-28 21:10:00,82.976,82.992,82.93,82.941,62800000.0
2008-01-28 21:15:00,82.935,83.0,82.92,82.989,68800000.0
2008-01-28 21:20:00,82.971,83.023,82.968,82.981,60800000.0
2008-01-28 21:25:00,82.99,83.035,82.99,83.012,65600000.0
2008-01-28 21:30:00,83.019,83.038,82.998,83.027,56400000.0
2008-01-28 21:35:00,83.037,83.05,82.988,83.006,70200000.0
2008-01-28 21:40:00,83.006,83.029,82.988,83.007,68200000.0
2008-01-28 21:45:00,83.02,83.031,82.899,82.899,63400000.0
2008-01-28 21:50:00,82.882,82.897,82.804,82.893,67200000.0
2008-01-28 21:55:00,82.889,82.889,82.836,82.883,48400000.0
2008-01-28 22:00:00,82.882,82.954,82.794,82.895,54400000.0
2008-01-28 22:05:00,82.974,82.989,82.923,82.96,60200000.0
2008-01-28 22:10:00,82.958,82.958,82.816,82.816,66000000.0
2008-01-28 22:15:00,82.799,82.862,82.79,82.832,66000000.0
2008-01-28 22:20:00,82.848,82.854,82.818,82.852,57600000.0
2008-01-28 22:25:00,82.85,82.881,82.833,82.881,57000000.0
2008-01-28 22:30:00,82.886,82.954,82.872,82.917,61800000.0
2008-01-28 22:35:00,82.923,82.958,82.892,82.955,68800000.0
2008-01-28 22:40:00,82.976,83.044,82.976,83.044,64000000.0
2008-01-28 22:45:00,83.069,83.12,83.057,83.057,63400000.0
2008-01-28 22:50:00,83.045,83.073,83.013,83.038,62400000.0
2008-01-28 22:55:00,83.043,83.052,83.005,83.029,62400000.0
2008-01-28 23:00:00,83.017,83.017,82.979,82.985,62800000.0
2008-01-28 23:05:00,82.967,83.033,82.943,83.033,61200000.0
2008-01-28 23:10:00,83.031,83.086,83.031,83.051,69200000.0
2008-01-28 23:15:00,83.041,83.042,83.017,83.025,67600000.0
2008-01-28 23:20:00,83.042,83.065,83.025,83.051,64200000.0
2008-01-28 23:25:00,83.044,83.059,82.953,83.054,66600000.0
2008-01-28 23:30:00,83.074,83.081,83.026,83.037,70400000.0
2008-01-28 23:35:00,83.02,83.029,82.918,83.005,63400000.0
2008-01-28 23:40:00,83.006,83.028,82.992,83.008,63400000.0
2008-01-28 23:45:00,83.003,83.075,82.996,83.018,63400000.0
2008-01-28 23:50:00,83.036,83.051,82.945,83.041,62400000.0
2008-01-28 23:55:00,83.031,83.063,83.012,83.051,63400000.0
2008-01-29 00:00:00,83.054,83.169,83.035,83.145,63200000.0
2008-01-29 00:05:00,83.111,83.229,83.111,83.222,61800000.0
2008-01-29 00:10:00,83.236,83.255,83.221,83.255,64000000.0
2008-01-29 00:15:00,83.244,83.354,83.21,83.354,54400000.0
2008-01-29 00:20:00,83.334,83.335,83.259,83.323,72800000.0
2008-01-29 00:25:00,83.327,83.332,83.305,83.329,62400000.0
2008-01-29 00:30:00,83.33,83.343,83.294,83.3,69800000.0
2008-01-29 00:35:00,83.299,83.305,83.267,83.282,60600000.0
2008-01-29 00:40:00,83.272,83.319,83.272,83.299,65600000.0
2008-01-29 00:45:00,83.301,83.314,83.238,83.252,64400000.0
2008-01-29 00:50:00,83.243,83.262,83.207,83.262,68800000.0
2008-01-29 00:55:00,83.24,83.243,83.198,83.211,66600000.0
2008-01-29 01:00:00,83.182,83.216,83.167,83.176,61600000.0
2008-01-29 01:05:00,83.148,83.188,83.14,83.155,59600000.0
2008-01-29 01:10:00,83.128,83.139,83.037,83.123,64000000.0
2008-01-29 01:15:00,83.121,83.13,83.056,83.069,60800000.0
2008-01-29 01:20:00,83.064,83.067,82.988,83.016,64400000.0
2008-01-29 01:25:00,83.036,83.062,83.007,83.022,66600000.0
2008-01-29 01:30:00,83.023,83.117,83.005,83.056,66000000.0
2008-01-29 01:35:00,83.063,83.113,83.003,83.081,69200000.0
2008-01-29 01:40:00,83.089,83.11,83.08,83.1,59600000.0
2008-01-29 01:45:00,83.106,83.123,83.082,83.123,63400000.0
2008-01-29 01:50:00,83.134,83.193,83.129,83.193,73000000.0
2008-01-29 01:55:00,83.203,83.221,83.179,83.184,68200000.0
2008-01-29 02:00:00,83.185,83.228,83.177,83.202,74400000.0
2008-01-29 02:05:00,83.191,83.26,83.179,83.238,78400000.0
2008-01-29 02:10:00,83.233,83.239,83.195,83.206,66600000.0
2008-01-29 02:15:00,83.206,83.225,83.137,83.152,65400000.0
2008-01-29 02:20:00,83.148,83.21,83.144,83.188,67200000.0
2008-01-29 02:25:00,83.184,83.205,83.135,83.192,70600000.0
2008-01-29 02:30:00,83.182,83.191,83.148,83.158,69200000.0
2008-01-29 02:35:00,83.15,83.179,83.133,83.158,64000000.0
2008-01-29 02:40:00,83.162,83.173,83.153,83.161,79800000.0
2008-01-29 02:45:00,83.135,83.138,83.083,83.099,76800000.0
2008-01-29 02:50:00,83.094,83.094,83.001,83.018,68800000.0
2008-01-29 02:55:00,82.998,83.026,82.981,83.022,80000000.0
2008-01-29 03:00:00,83.013,83.044,82.974,83.032,78600000.0
2008-01-29 03:05:00,83.038,83.052,83.011,83.035,78400000.0
2008-01-29 03:10:00,83.029,83.077,83.029,83.053,67200000.0
2008-01-29 03:15:00,83.043,83.098,82.98,83.095,70400000.0
2008-01-29 03:20:00,83.096,83.101,82.975,82.975,62800000.0
2008-01-29 03:25:00,82.967,82.975,82.92,82.926,67200000.0
2008-01-29 03:30:00,82.944,82.965,82.906,82.959,88000000.0
2008-01-29 03:35:00,82.962,82.972,82.927,82.946,73600000.0
2008-01-29 03:40:00,82.961,82.988,82.957,82.959,85800000.0
2008-01-29 03:45:00,82.965,83.047,82.965,83.025,68800000.0
2008-01-29 03:50:00,83.01,83.012,82.943,82.943,60200000.0
2008-01-29 03:55:00,82.918,82.949,82.875,82.875,65600000.0
2008-01-29 04:00:00,82.874,82.915,82.783,82.914,59200000.0
2008-01-29 04:05:00,82.938,82.949,82.869,82.874,60200000.0
2008-01-29 04:10:00,82.888,82.913,82.885,82.9,65000000.0
2008-01-29 04:15:00,82.898,82.898,82.77,82.805,95400000.0
2008-01-29 04:20:00,82.798,82.824,82.737,82.737,60200000.0
2008-01-29 04:25:00,82.723,82.723,82.606,82.606,75600000.0
2008-01-29 04:30:00,82.604,82.622,82.548,82.589,68800000.0
2008-01-29 04:35:00,82.609,82.617,82.568,82.598,65000000.0
2008-01-29 04:40:00,82.585,82.598,82.534,82.556,70400000.0
2008-01-29 04:45:00,82.55,82.582,82.538,82.579,64400000.0
2008-01-29 04:50:00,82.568,82.597,82.55,82.58,92600000.0
2008-01-29 04:55:00,82.599,82.663,82.598,82.663,76800000.0
2008-01-29 05:00:00,82.66,82.674,82.652,82.66,80400000.0
2008-01-29 05:05:00,82.669,82.71,82.658,82.707,57600000.0
2008-01-29 05:10:00,82.707,82.707,82.678,82.678,69200000.0
2008-01-29 05:15:00,82.675,82.675,82.611,82.63,75000000.0
2008-01-29 05:20:00,82.64,82.669,82.63,82.666,85600000.0
2008-01-29 05:25:00,82.674,82.674,82.581,82.62,65600000.0
2008-01-29 05:30:00,82.602,82.623,82.564,82.569,67600000.0
2008-01-29 05:35:00,82.578,82.597,82.561,82.58,61400000.0
2008-01-29 05:40:00,82.614,82.65,82.614,82.626,59200000.0
2008-01-29 05:45:00,82.622,82.669,82.616,82.653,61800000.0
2008-01-29 05:50:00,82.666,82.714,82.665,82.706,68800000.0
2008-01-29 05:55:00,82.705,82.713,82.698,82.702,73400000.0
2008-01-29 06:00:00,82.693,82.733,82.689,82.719,63400000.0
2008-01-29 06:05:00,82.715,82.729,82.683,82.701,64000000.0
2008-01-29 06:10:00,82.687,82.768,82.68,82.768,89400000.0
2008-01-29 06:15:00,82.755,82.791,82.682,82.764,64000000.0
2008-01-29 06:20:00,82.747,82.764,82.65,82.71,66000000.0
2008-01-29 06:25:00,82.715,82.771,82.711,82.763,72000000.0
2008-01-29 06:30:00,82.742,82.763,82.717,82.738,101600000.0
2008-01-29 06:35:00,82.722,82.736,82.635,82.635,68800000.0
2008-01-29 06:40:00,82.638,82.639,82.581,82.581,72000000.0
2008-01-29 06:45:00,82.582,82.658,82.57,82.637,67600000.0
2008-01-29 06:50:00,82.627,82.627,82.583,82.589,69200000.0
2008-01-29 06:55:00,82.594,82.597,82.564,82.579,73600000.0
2008-01-29 07:00:00,82.588,82.645,82.571,82.645,64000000.0
2008-01-29 07:05:00,82.65,82.671,82.629,82.641,83200000.0
2008-01-29 07:10:00,82.636,82.685,82.636,82.685,64000000.0
2008-01-29 07:15:00,82.679,82.704,82.661,82.684,62400000.0
2008-01-29 07:20:00,82.7,82.709,82.683,82.696,61800000.0
2008-01-29 07:25:00,82.694,82.705,82.67,82.689,70400000.0
2008-01-29 07:30:00,82.699,82.75,82.681,82.75,64800000.0
2008-01-29 07:35:00,82.77,82.77,82.735,82.75,78400000.0
2008-01-29 07:40:00,82.733,82.774,82.726,82.762,98600000.0
2008-01-29 07:45:00,82.767,82.779,82.697,82.77,80400000.0
2008-01-29 07:50:00,82.756,82.773,82.749,82.769,92000000.0
2008-01-29 07:55:00,82.746,82.786,82.746,82.78,92200000.0
2008-01-29 08:00:00,82.791,82.806,82.78,82.793,62800000.0
2008-01-29 08:05:00,82.795,82.847,82.795,82.831,66000000.0
2008-01-29 08:10:00,82.842,82.851,82.816,82.851,91000000.0
2008-01-29 08:15:00,82.845,82.951,82.839,82.914,64400000.0
2008-01-29 08:20:00,82.905,82.905,82.858,82.863,69200000.0
2008-01-29 08:25:00,82.86,82.923,82.849,82.873,60800000.0
2008-01-29 08:30:00,82.884,83.013,82.884,82.987,92800000.0
2008-01-29 08:35:00,82.997,82.998,82.931,82.954,110400000.0
2008-01-29 08:40:00,82.951,82.957,82.914,82.932,86800000.0
2008-01-29 08:45:00,82.94,82.978,82.923,82.931,97000000.0
2008-01-29 08:50:00,82.942,83.006,82.942,83.006,148000000.0
2008-01-29 08:55:00,83.003,83.045,82.988,83.045,109600000.0
2008-01-29 09:00:00,83.059,83.059,82.895,82.901,122200000.0
2008-01-29 09:05:00,82.908,83.006,82.901,82.973,127400000.0
2008-01-29 09:10:00,82.987,83.027,82.983,82.997,92800000.0
2008-01-29 09:15:00,83.0,83.017,82.955,82.98,296800000.0
2008-01-29 09:20:00,82.986,82.993,82.893,82.932,274000000.0
2008-01-29 09:25:00,82.928,82.954,82.911,82.954,169000000.0
2008-01-29 09:30:00,82.949,83.027,82.947,82.985,136000000.0
2008-01-29 09:35:00,82.989,83.066,82.979,83.018,189200000.0
2008-01-29 09:40:00,82.983,82.996,82.947,82.977,206200000.0
2008-01-29 09:45:00,82.962,83.015,82.957,83.015,88000000.0
2008-01-29 09:50:00,82.992,82.992,82.952,82.969,173000000.0
2008-01-29 09:55:00,82.966,83.002,82.905,82.908,176400000.0
2008-01-29 10:00:00,82.9,82.921,82.835,82.921,201600000.0
2008-01-29 10:05:00,82.909,82.92,82.758,82.844,176400000.0
2008-01-29 10:10:00,82.821,82.826,82.759,82.826,233000000.0
2008-01-29 10:15:00,82.821,82.887,82.821,82.88,148200000.0
2008-01-29 10:20:00,82.884,82.892,82.795,82.795,144400000.0
2008-01-29 10:25:00,82.74,82.74,82.696,82.696,258600000.0
2008-01-29 10:30:00,82.693,82.712,82.662,82.689,157200000.0
2008-01-29 10:35:00,82.683,82.738,82.667,82.712,88000000.0
2008-01-29 10:40:00,82.721,82.754,82.695,82.703,155600000.0
2008-01-29 10:45:00,82.703,82.776,82.696,82.776,139000000.0
2008-01-29 10:50:00,82.791,82.791,82.753,82.772,277000000.0
2008-01-29 10:55:00,82.791,82.833,82.786,82.798,208800000.0
2008-01-29 11:00:00,82.787,82.821,82.778,82.795,147600000.0
2008-01-29 11:05:00,82.793,82.803,82.781,82.8,195000000.0
2008-01-29 11:10:00,82.805,82.925,82.791,82.89,229600000.0
2008-01-29 11:15:00,82.887,82.984,82.868,82.971,213000000.0
2008-01-29 11:20:00,82.969,82.969,82.945,82.969,220800000.0
2008-01-29 11:25:00,82.978,83.02,82.945,83.004,159400000.0
2008-01-29 11:30:00,83.007,83.007,82.961,82.982,124000000.0
2008-01-29 11:35:00,82.974,83.01,82.97,82.985,139800000.0
2008-01-29 11:40:00,82.977,82.996,82.948,82.956,176400000.0
2008-01-29 11:45:00,82.955,83.033,82.955,83.033,172400000.0
2008-01-29 11:50:00,83.064,83.075,83.001,83.008,204000000.0
2008-01-29 11:55:00,83.018,83.051,83.017,83.03,225400000.0
2008-01-29 12:00:00,83.021,83.052,82.988,83.047,145200000.0
2008-01-29 12:05:00,83.042,83.042,82.969,83.011,142200000.0
2008-01-29 12:10:00,83.003,83.052,82.992,83.052,99200000.0
2008-01-29 12:15:00,83.054,83.056,83.009,83.023,157600000.0
2008-01-29 12:20:00,83.028,83.076,83.028,83.071,192400000.0
2008-01-29 12:25:00,83.06,83.13,82.948,82.995,258000000.0
2008-01-29 12:30:00,83.082,83.123,82.985,83.112,212600000.0
2008-01-29 12:35:00,83.128,83.14,83.097,83.103,125800000.0
2008-01-29 12:40:00,83.106,83.11,83.072,83.083,120400000.0
2008-01-29 12:45:00,83.091,83.108,83.074,83.095,159400000.0
2008-01-29 12:50:00,83.094,83.156,83.094,83.156,86400000.0
2008-01-29 12:55:00,83.172,83.243,83.169,83.222,91600000.0
2008-01-29 13:00:00,83.232,83.255,83.197,83.2,75200000.0
2008-01-29 13:05:00,83.203,83.213,83.183,83.183,104000000.0
2008-01-29 13:10:00,83.185,83.224,83.174,83.203,89000000.0
2008-01-29 13:15:00,83.206,83.277,83.177,83.24,120800000.0
2008-01-29 13:20:00,83.244,83.326,83.229,83.278,107200000.0
2008-01-29 13:25:00,83.273,83.283,83.229,83.236,141600000.0
2008-01-29 13:30:00,83.237,83.252,83.205,83.227,91200000.0
2008-01-29 13:35:00,83.228,83.233,83.149,83.149,138600000.0
2008-01-29 13:40:00,83.147,83.155,83.091,83.148,96400000.0
2008-01-29 13:45:00,83.13,83.139,83.109,83.126,100600000.0
2008-01-29 13:50:00,83.141,83.141,83.089,83.089,150600000.0
2008-01-29 13:55:00,83.082,83.147,83.079,83.115,120400000.0
2008-01-29 14:00:00,83.109,83.118,83.076,83.076,103400000.0
2008-01-29 14:05:00,83.06,83.083,83.049,83.083,91200000.0
2008-01-29 14:10:00,83.088,83.09,83.061,83.082,87400000.0
2008-01-29 14:15:00,83.073,83.095,83.062,83.079,126800000.0
2008-01-29 14:20:00,83.084,83.103,83.071,83.095,114800000.0
2008-01-29 14:25:00,83.096,83.294,83.096,83.272,67200000.0
2008-01-29 14:30:00,83.257,83.257,83.084,83.191,75200000.0
2008-01-29 14:35:00,83.246,83.279,83.185,83.197,65600000.0
2008-01-29 14:40:00,83.2,83.23,83.191,83.227,70400000.0
2008-01-29 14:45:00,83.202,83.376,83.202,83.296,70400000.0
2008-01-29 14:50:00,83.326,83.326,83.199,83.199,68200000.0
2008-01-29 14:55:00,83.194,83.206,83.125,83.156,68000000.0
2008-01-29 15:00:00,83.171,83.209,83.152,83.167,71400000.0
2008-01-29 15:05:00,83.165,83.167,83.084,83.106,60200000.0
2008-01-29 15:10:00,83.106,83.181,83.093,83.181,68800000.0
2008-01-29 15:15:00,83.183,83.197,83.124,83.158,73000000.0
2008-01-29 15:20:00,83.162,83.243,83.071,83.231,66000000.0
2008-01-29 15:25:00,83.225,83.233,83.19,83.204,70200000.0
2008-01-29 15:30:00,83.291,83.467,83.291,83.342,64000000.0
2008-01-29 15:35:00,83.318,83.39,83.293,83.385,74000000.0
2008-01-29 15:40:00,83.39,83.407,83.323,83.4,72000000.0
2008-01-29 15:45:00,83.403,83.408,83.306,83.321,59000000.0
2008-01-29 15:50:00,83.336,83.352,83.323,83.35,67200000.0
2008-01-29 15:55:00,83.364,83.364,83.276,83.277,65600000.0
2008-01-29 16:00:00,83.244,83.305,83.203,83.303,64000000.0
2008-01-29 16:05:00,83.322,83.377,83.284,83.29,65600000.0
2008-01-29 16:10:00,83.319,83.353,83.314,83.314,67200000.0
2008-01-29 16:15:00,83.309,83.359,83.309,83.317,67600000.0
2008-01-29 16:20:00,83.32,83.353,83.225,83.226,57600000.0
2008-01-29 16:25:00,83.234,83.298,83.232,83.29,68800000.0
2008-01-29 16:30:00,83.298,83.315,83.242,83.31,72000000.0
2008-01-29 16:35:00,83.3,83.3,83.224,83.272,63400000.0
2008-01-29 16:40:00,83.26,83.265,83.221,83.227,65000000.0
2008-01-29 16:45:00,83.22,83.239,83.15,83.205,67200000.0
2008-01-29 16:50:00,83.218,83.218,83.129,83.14,81000000.0
2008-01-29 16:55:00,83.149,83.197,83.082,83.082,68800000.0
2008-01-29 17:00:00,83.065,83.098,82.934,83.098,68200000.0
2008-01-29 17:05:00,83.124,83.192,83.121,83.131,74400000.0
2008-01-29 17:10:00,83.113,83.257,83.109,83.212,62800000.0
2008-01-29 17:15:00,83.196,83.215,83.141,83.141,64000000.0
2008-01-29 17:20:00,83.166,83.228,83.134,83.206,57600000.0
2008-01-29 17:25:00,83.211,83.319,83.211,83.284,65600000.0
2008-01-29 17:30:00,83.279,83.279,83.244,83.269,60000000.0
2008-01-29 17:35:00,83.257,83.265,83.19,83.228,68800000.0
2008-01-29 17:40:00,83.202,83.202,83.11,83.158,59200000.0
2008-01-29 17:45:00,83.173,83.173,83.127,83.17,65600000.0
2008-01-29 17:50:00,83.177,83.177,83.137,83.151,67200000.0
2008-01-29 17:55:00,83.15,83.218,83.052,83.19,62400000.0
2008-01-29 18:00:00,83.251,83.272,83.129,83.258,78200000.0
2008-01-29 18:05:00,83.283,83.361,83.283,83.361,66600000.0
2008-01-29 18:10:00,83.342,83.342,83.271,83.318,60200000.0
2008-01-29 18:15:00,83.306,83.351,83.274,83.345,60800000.0
2008-01-29 18:20:00,83.35,83.35,83.237,83.286,68200000.0
2008-01-29 18:25:00,83.298,83.344,83.266,83.317,63800000.0
2008-01-29 18:30:00,83.299,83.381,83.299,83.365,59200000.0
2008-01-29 18:35:00,83.366,83.39,83.347,83.38,70400000.0
2008-01-29 18:40:00,83.379,83.392,83.293,83.304,62400000.0
2008-01-29 18:45:00,83.282,83.34,83.268,83.34,60200000.0
2008-01-29 18:50:00,83.33,83.34,83.301,83.302,67200000.0
2008-01-29 18:55:00,83.301,83.317,83.277,83.292,67200000.0
2008-01-29 19:00:00,83.303,83.374,83.303,83.373,69200000.0
2008-01-29 19:05:00,83.375,83.375,83.304,83.317,72000000.0
2008-01-29 19:10:00,83.316,83.329,83.289,83.292,69200000.0
2008-01-29 19:15:00,83.292,83.294,83.208,83.208,72000000.0
2008-01-29 19:20:00,83.194,83.274,83.179,83.228,73600000.0
2008-01-29 19:25:00,83.232,83.243,83.155,83.17,64000000.0
2008-01-29 19:30:00,83.179,83.219,83.171,83.193,64000000.0
2008-01-29 19:35:00,83.195,83.219,83.165,83.166,73600000.0
2008-01-29 19:40:00,83.17,83.212,83.151,83.19,59200000.0
2008-01-29 19:45:00,83.162,83.222,83.157,83.208,64000000.0
2008-01-29 19:50:00,83.23,83.24,83.204,83.213,68200000.0
2008-01-29 19:55:00,83.22,83.238,83.16,83.175,59200000.0
2008-01-29 20:00:00,83.169,83.227,83.153,83.189,64000000.0
2008-01-29 20:05:00,83.202,83.206,83.171,83.197,62800000.0
2008-01-29 20:10:00,83.187,83.2,83.135,83.141,68800000.0
2008-01-29 20:15:00,83.108,83.136,83.084,83.131,60800000.0
2008-01-29 20:20:00,83.131,83.154,83.116,83.132,62800000.0
2008-01-29 20:25:00,83.133,83.156,83.122,83.136,59200000.0
2008-01-29 20:30:00,83.13,83.175,83.116,83.17,77000000.0
2008-01-29 20:35:00,83.184,83.197,83.166,83.192,67200000.0
2008-01-29 20:40:00,83.183,83.194,83.169,83.175,68800000.0
2008-01-29 20:45:00,83.192,83.192,83.106,83.157,53200000.0
2008-01-29 20:50:00,83.161,83.172,83.141,83.154,59200000.0
2008-01-29 20:55:00,83.146,83.146,83.094,83.094,62200000.0
2008-01-29 21:00:00,83.101,83.124,83.042,83.063,59200000.0
2008-01-29 21:05:00,83.084,83.085,83.045,83.08,70400000.0
2008-01-29 21:10:00,83.081,83.133,83.064,83.13,67200000.0
2008-01-29 21:15:00,83.104,83.169,83.095,83.153,68400000.0
2008-01-29 21:20:00,83.149,83.157,83.11,83.11,60600000.0
2008-01-29 21:25:00,83.11,83.177,83.11,83.169,65400000.0
2008-01-29 21:30:00,83.164,83.169,83.137,83.137,56000000.0
2008-01-29 21:35:00,83.132,83.144,83.112,83.144,70400000.0
2008-01-29 21:40:00,83.139,83.15,83.094,83.101,78400000.0
2008-01-29 21:45:00,83.115,83.146,83.09,83.125,67600000.0
2008-01-29 21:50:00,83.123,83.15,83.048,83.138,67600000.0
2008-01-29 21:55:00,83.138,83.156,83.125,83.146,48000000.0
2008-01-29 22:00:00,83.134,83.188,83.072,83.122,56000000.0
2008-01-29 22:05:00,83.166,83.263,83.156,83.263,65400000.0
2008-01-29 22:10:00,83.277,83.279,83.187,83.228,65000000.0
2008-01-29 22:15:00,83.231,83.268,83.227,83.267,67200000.0
2008-01-29 22:20:00,83.268,83.331,83.261,83.331,57000000.0
2008-01-29 22:25:00,83.312,83.326,83.229,83.243,59600000.0
2008-01-29 22:30:00,83.243,83.26,83.229,83.256,62400000.0
2008-01-29 22:35:00,83.247,83.277,83.244,83.268,68200000.0
2008-01-29 22:40:00,83.257,83.263,83.196,83.208,64000000.0
2008-01-29 22:45:00,83.205,83.254,83.193,83.241,64400000.0
2008-01-29 22:50:00,83.228,83.258,83.224,83.234,62400000.0
2008-01-29 22:55:00,83.239,83.252,83.226,83.246,62400000.0
2008-01-29 23:00:00,83.248,83.263,83.244,83.263,61200000.0
2008-01-29 23:05:00,83.261,83.261,83.223,83.252,61200000.0
2008-01-29 23:10:00,83.253,83.32,83.245,83.32,70400000.0
2008-01-29 23:15:00,83.301,83.34,83.294,83.321,67200000.0
2008-01-29 23:20:00,83.33,83.388,83.315,83.388,64000000.0
2008-01-29 23:25:00,83.384,83.384,83.293,83.372,66600000.0
2008-01-29 23:30:00,83.389,83.427,83.389,83.426,70400000.0
2008-01-29 23:35:00,83.419,83.419,83.315,83.399,64000000.0
2008-01-29 23:40:00,83.373,83.392,83.344,83.349,63800000.0
2008-01-29 23:45:00,83.341,83.342,83.286,83.331,64000000.0
2008-01-29 23:50:00,83.325,83.342,83.234,83.313,62800000.0
2008-01-29 23:55:00,83.311,83.322,83.287,83.317,63200000.0
2008-01-30 00:00:00,83.329,83.338,83.271,83.29,62400000.0
2008-01-30 00:05:00,83.259,83.296,83.249,83.276,63200000.0
2008-01-30 00:10:00,83.28,83.28,83.189,83.206,64000000.0
2008-01-30 00:15:00,83.223,83.239,83.201,83.218,53200000.0
2008-01-30 00:20:00,83.188,83.21,83.121,83.145,73600000.0
2008-01-30 00:25:00,83.143,83.163,83.113,83.163,62400000.0
2008-01-30 00:30:00,83.164,83.232,83.164,83.213,69800000.0
2008-01-30 00:35:00,83.225,83.229,83.18,83.18,60200000.0
2008-01-30 00:40:00,83.169,83.169,83.074,83.089,64200000.0
2008-01-30 00:45:00,83.106,83.109,83.022,83.07,62200000.0
2008-01-30 00:50:00,83.075,83.115,83.065,83.113,68200000.0
2008-01-30 00:55:00,83.143,83.189,83.11,83.11,67200000.0
2008-01-30 01:00:00,83.09,83.137,83.079,83.079,61200000.0
2008-01-30 01:05:00,83.085,83.099,83.051,83.087,59600000.0
2008-01-30 01:10:00,83.087,83.129,83.007,83.129,64000000.0
2008-01-30 01:15:00,83.148,83.218,83.148,83.196,61200000.0
2008-01-30 01:20:00,83.192,83.234,83.171,83.196,65600000.0
2008-01-30 01:25:00,83.187,83.218,83.153,83.193,67000000.0
2008-01-30 01:30:00,83.199,83.236,83.19,83.23,65600000.0
2008-01-30 01:35:00,83.235,83.235,83.06,83.155,68400000.0
2008-01-30 01:40:00,83.168,83.216,83.159,83.214,59600000.0
2008-01-30 01:45:00,83.218,83.245,83.183,83.2,64400000.0
2008-01-30 01:50:00,83.221,83.243,83.186,83.193,74000000.0
2008-01-30 01:55:00,83.186,83.194,83.153,83.194,68200000.0
2008-01-30 02:00:00,83.208,83.208,83.13,83.144,73600000.0
2008-01-30 02:05:00,83.147,83.17,83.13,83.13,78400000.0
2008-01-30 02:10:00,83.13,83.138,83.075,83.075,67200000.0
2008-01-30 02:15:00,83.089,83.09,82.923,82.925,65000000.0
2008-01-30 02:20:00,82.922,83.011,82.922,82.987,67200000.0
2008-01-30 02:25:00,82.993,83.019,82.976,83.019,70800000.0
2008-01-30 02:30:00,83.021,83.073,82.978,83.073,68800000.0
2008-01-30 02:35:00,83.082,83.109,83.075,83.081,64400000.0
2008-01-30 02:40:00,83.089,83.128,83.089,83.121,80000000.0
2008-01-30 02:45:00,83.119,83.128,83.063,83.082,77200000.0
2008-01-30 02:50:00,83.084,83.114,83.042,83.085,68800000.0
2008-01-30 02:55:00,83.084,83.102,83.042,83.045,80000000.0
2008-01-30 03:00:00,83.036,83.075,83.023,83.053,78800000.0
2008-01-30 03:05:00,83.052,83.072,83.033,83.069,78400000.0
2008-01-30 03:10:00,83.049,83.055,82.983,83.0,67000000.0
2008-01-30 03:15:00,83.018,83.018,82.968,83.006,69800000.0
2008-01-30 03:20:00,83.015,83.017,82.98,82.995,61800000.0
2008-01-30 03:25:00,82.988,83.015,82.985,82.993,67200000.0
2008-01-30 03:30:00,83.002,83.035,82.992,82.996,87400000.0
2008-01-30 03:35:00,83.004,83.017,82.989,83.004,74000000.0
2008-01-30 03:40:00,83.004,83.021,82.979,82.989,86800000.0
2008-01-30 03:45:00,82.991,83.009,82.943,82.952,68800000.0
2008-01-30 03:50:00,82.951,82.998,82.951,82.982,60200000.0
2008-01-30 03:55:00,82.982,83.078,82.955,83.078,65600000.0
2008-01-30 04:00:00,83.095,83.101,82.973,83.067,54200000.0
2008-01-30 04:05:00,83.079,83.088,83.051,83.065,60200000.0
2008-01-30 04:10:00,83.052,83.068,82.977,82.977,70400000.0
2008-01-30 04:15:00,82.975,82.993,82.948,82.962,96000000.0
2008-01-30 04:20:00,82.96,82.969,82.894,82.916,60800000.0
2008-01-30 04:25:00,82.908,82.93,82.902,82.923,75000000.0
2008-01-30 04:30:00,82.931,83.03,82.865,83.03,68200000.0
2008-01-30 04:35:00,83.024,83.024,82.993,83.008,65600000.0
2008-01-30 04:40:00,83.0,83.129,83.0,83.129,69200000.0
2008-01-30 04:45:00,83.132,83.203,83.088,83.138,64000000.0
2008-01-30 04:50:00,83.142,83.195,83.13,83.192,93200000.0
2008-01-30 04:55:00,83.191,83.191,83.105,83.129,76800000.0
2008-01-30 05:00:00,83.125,83.137,83.113,83.119,80000000.0
2008-01-30 05:05:00,83.127,83.127,83.091,83.114,57400000.0
2008-01-30 05:10:00,83.116,83.125,83.082,83.082,68800000.0
2008-01-30 05:15:00,83.082,83.089,83.053,83.064,75200000.0
2008-01-30 05:20:00,83.051,83.065,83.018,83.027,86400000.0
2008-01-30 05:25:00,83.029,83.054,83.005,83.017,66000000.0
2008-01-30 05:30:00,83.004,83.016,82.986,82.994,67200000.0
2008-01-30 05:35:00,83.008,83.059,83.008,83.049,61200000.0
2008-01-30 05:40:00,83.051,83.063,83.012,83.012,64400000.0
2008-01-30 05:45:00,83.014,83.021,82.97,82.986,62400000.0
2008-01-30 05:50:00,82.989,83.024,82.964,83.022,68800000.0
2008-01-30 05:55:00,83.026,83.071,83.01,83.028,73600000.0
2008-01-30 06:00:00,83.02,83.025,82.984,83.001,63400000.0
2008-01-30 06:05:00,82.997,82.998,82.893,82.893,64000000.0
2008-01-30 06:10:00,82.885,82.909,82.875,82.878,89600000.0
2008-01-30 06:15:00,82.85,82.971,82.831,82.971,63400000.0
2008-01-30 06:20:00,82.962,82.985,82.856,82.938,67200000.0
2008-01-30 06:25:00,82.938,82.953,82.895,82.937,71400000.0
2008-01-30 06:30:00,82.933,82.984,82.92,82.956,102400000.0
2008-01-30 06:35:00,82.936,82.968,82.934,82.945,68600000.0
2008-01-30 06:40:00,82.944,82.952,82.921,82.935,63400000.0
2008-01-30 06:45:00,82.933,82.933,82.901,82.904,67200000.0
2008-01-30 06:50:00,82.909,82.909,82.833,82.846,68800000.0
2008-01-30 06:55:00,82.849,82.899,82.842,82.899,73600000.0
2008-01-30 07:00:00,82.916,82.917,82.886,82.901,64000000.0
2008-01-30 07:05:00,82.9,82.921,82.883,82.906,83200000.0
2008-01-30 07:10:00,82.903,82.909,82.878,82.899,64000000.0
2008-01-30 07:15:00,82.894,82.92,82.886,82.886,62400000.0
2008-01-30 07:20:00,82.892,82.915,82.89,82.892,60600000.0
2008-01-30 07:25:00,82.886,82.9,82.88,82.892,69800000.0
2008-01-30 07:30:00,82.887,82.892,82.863,82.876,64000000.0
2008-01-30 07:35:00,82.887,82.923,82.86,82.865,78400000.0
2008-01-30 07:40:00,82.878,82.926,82.878,82.895,99200000.0
2008-01-30 07:45:00,82.923,82.939,82.875,82.921,78800000.0
2008-01-30 07:50:00,82.913,82.929,82.902,82.929,91200000.0
2008-01-30 07:55:00,82.929,82.94,82.917,82.939,93200000.0
2008-01-30 08:00:00,82.949,83.014,82.937,83.014,63400000.0
2008-01-30 08:05:00,83.013,83.063,82.984,83.031,66600000.0
2008-01-30 08:10:00,83.014,83.022,82.972,82.973,90600000.0
2008-01-30 08:15:00,82.977,82.984,82.865,82.865,63400000.0
2008-01-30 08:20:00,82.858,82.894,82.858,82.888,68800000.0
2008-01-30 08:25:00,82.895,82.906,82.876,82.906,60200000.0
2008-01-30 08:30:00,82.903,82.933,82.881,82.89,92600000.0
2008-01-30 08:35:00,82.889,82.89,82.829,82.851,110400000.0
2008-01-30 08:40:00,82.849,82.882,82.836,82.857,85800000.0
2008-01-30 08:45:00,82.85,82.864,82.831,82.849,97400000.0
2008-01-30 08:50:00,82.848,82.867,82.836,82.86,148800000.0
2008-01-30 08:55:00,82.867,82.881,82.814,82.841,109200000.0
2008-01-30 09:00:00,82.828,82.828,82.736,82.736,120400000.0
2008-01-30 09:05:00,82.73,82.763,82.72,82.741,127400000.0
2008-01-30 09:10:00,82.744,82.796,82.744,82.791,92600000.0
2008-01-30 09:15:00,82.786,82.854,82.771,82.845,293600000.0
2008-01-30 09:20:00,82.849,82.855,82.767,82.81,273800000.0
2008-01-30 09:25:00,82.808,82.808,82.759,82.799,167800000.0
2008-01-30 09:30:00,82.789,82.871,82.789,82.859,137200000.0
2008-01-30 09:35:00,82.844,82.857,82.828,82.835,187600000.0
2008-01-30 09:40:00,82.834,82.896,82.834,82.872,206800000.0
2008-01-30 09:45:00,82.866,82.87,82.797,82.824,86800000.0
2008-01-30 09:50:00,82.835,82.881,82.816,82.819,172200000.0
2008-01-30 09:55:00,82.832,82.878,82.798,82.799,176400000.0
2008-01-30 10:00:00,82.788,82.847,82.767,82.836,201800000.0
2008-01-30 10:05:00,82.827,82.939,82.827,82.939,178000000.0
2008-01-30 10:10:00,82.941,82.952,82.866,82.869,233000000.0
2008-01-30 10:15:00,82.881,82.892,82.774,82.792,149200000.0
2008-01-30 10:20:00,82.826,82.841,82.784,82.841,144400000.0
2008-01-30 10:25:00,82.841,82.87,82.821,82.87,259600000.0
2008-01-30 10:30:00,82.876,82.959,82.873,82.933,157800000.0
2008-01-30 10:35:00,82.944,83.009,82.919,82.985,88000000.0
2008-01-30 10:40:00,82.979,82.99,82.949,82.958,157400000.0
2008-01-30 10:45:00,82.956,82.967,82.92,82.941,140000000.0
2008-01-30 10:50:00,82.947,82.958,82.904,82.913,275400000.0
2008-01-30 10:55:00,82.929,82.978,82.926,82.96,208400000.0
2008-01-30 11:00:00,82.955,82.982,82.941,82.981,146000000.0
2008-01-30 11:05:00,82.98,83.047,82.964,83.047,194600000.0
2008-01-30 11:10:00,83.034,83.034,82.921,82.921,229000000.0
2008-01-30 11:15:00,82.928,82.952,82.884,82.884,212400000.0
2008-01-30 11:20:00,82.879,82.908,82.869,82.869,220400000.0
2008-01-30 11:25:00,82.874,82.874,82.827,82.869,159400000.0
2008-01-30 11:30:00,82.864,82.875,82.819,82.826,123600000.0
2008-01-30 11:35:00,82.816,82.828,82.779,82.8,140800000.0
2008-01-30 11:40:00,82.798,82.873,82.798,82.86,175400000.0
2008-01-30 11:45:00,82.872,82.981,82.872,82.958,172800000.0
2008-01-30 11:50:00,82.948,82.984,82.937,82.977,204600000.0
2008-01-30 11:55:00,82.979,83.113,82.97,83.113,224000000.0
2008-01-30 12:00:00,83.106,83.135,83.062,83.125,143800000.0
2008-01-30 12:05:00,83.114,83.116,83.073,83.092,141000000.0
2008-01-30 12:10:00,83.09,83.158,83.077,83.115,99200000.0
2008-01-30 12:15:00,83.116,83.144,83.088,83.104,158400000.0
2008-01-30 12:20:00,83.107,83.119,83.079,83.079,192000000.0
2008-01-30 12:25:00,83.087,83.135,82.988,83.025,258600000.0
2008-01-30 12:30:00,83.119,83.119,83.029,83.108,211000000.0
2008-01-30 12:35:00,83.107,83.124,83.094,83.123,126800000.0
2008-01-30 12:40:00,83.123,83.209,83.118,83.153,120000000.0
2008-01-30 12:45:00,83.145,83.174,83.13,83.172,159200000.0
2008-01-30 12:50:00,83.189,83.214,83.176,83.212,85800000.0
2008-01-30 12:55:00,83.202,83.208,83.081,83.133,91000000.0
2008-01-30 13:00:00,83.13,83.168,83.108,83.166,74600000.0
2008-01-30 13:05:00,83.165,83.221,83.155,83.2,104800000.0
2008-01-30 13:10:00,83.2,83.222,83.194,83.206,90000000.0
2008-01-30 13:15:00,83.2,83.234,83.2,83.216,120000000.0
2008-01-30 13:20:00,83.21,83.216,83.171,83.188,106600000.0
2008-01-30 13:25:00,83.194,83.201,83.135,83.135,141800000.0
2008-01-30 13:30:00,83.139,83.156,83.129,83.133,91200000.0
2008-01-30 13:35:00,83.135,83.191,83.121,83.158,139200000.0
2008-01-30 13:40:00,83.15,83.213,83.143,83.191,96000000.0
2008-01-30 13:45:00,83.181,83.237,83.181,83.237,103200000.0
2008-01-30 13:50:00,83.227,83.234,83.199,83.229,149800000.0
2008-01-30 13:55:00,83.225,83.275,83.218,83.259,120800000.0
2008-01-30 14:00:00,83.264,83.337,83.253,83.336,102800000.0
2008-01-30 14:05:00,83.32,83.339,83.288,83.302,91000000.0
2008-01-30 14:10:00,83.297,83.325,83.279,83.31,88000000.0
2008-01-30 14:15:00,83.3,83.306,83.159,83.224,127400000.0
2008-01-30 14:20:00,83.226,83.255,83.212,83.238,117200000.0
2008-01-30 14:25:00,83.252,83.265,83.217,83.232,67600000.0
2008-01-30 14:30:00,83.219,83.271,83.108,83.263,75200000.0
2008-01-30 14:35:00,83.231,83.254,83.201,83.212,65400000.0
2008-01-30 14:40:00,83.219,83.228,83.144,83.144,70200000.0
2008-01-30 14:45:00,83.122,83.207,83.12,83.183,69800000.0
2008-01-30 14:50:00,83.218,83.218,83.142,83.165,69200000.0
2008-01-30 14:55:00,83.18,83.228,83.18,83.222,67600000.0
2008-01-30 15:00:00,83.217,83.231,83.153,83.196,71400000.0
2008-01-30 15:05:00,83.202,83.242,83.199,83.242,60800000.0
2008-01-30 15:10:00,83.249,83.287,83.236,83.254,68600000.0
2008-01-30 15:15:00,83.309,83.481,83.309,83.438,73600000.0
2008-01-30 15:20:00,83.462,83.545,83.409,83.545,67200000.0
2008-01-30 15:25:00,83.573,83.602,83.545,83.564,70400000.0
2008-01-30 15:30:00,83.503,83.529,83.38,83.384,63400000.0
2008-01-30 15:35:00,83.397,83.53,83.397,83.51,73600000.0
2008-01-30 15:40:00,83.493,83.562,83.478,83.558,72800000.0
2008-01-30 15:45:00,83.545,83.591,83.524,83.539,58600000.0
2008-01-30 15:50:00,83.54,83.542,83.494,83.526,67600000.0
2008-01-30 15:55:00,83.542,83.542,83.462,83.472,65600000.0
2008-01-30 16:00:00,83.476,83.521,83.458,83.518,63400000.0
2008-01-30 16:05:00,83.529,83.579,83.518,83.548,65000000.0
2008-01-30 16:10:00,83.555,83.605,83.55,83.585,66600000.0
2008-01-30 16:15:00,83.574,83.581,83.554,83.558,67200000.0
2008-01-30 16:20:00,83.561,83.69,83.546,83.673,57600000.0
2008-01-30 16:25:00,83.673,83.805,83.667,83.805,68200000.0
2008-01-30 16:30:00,83.818,83.873,83.783,83.796,71400000.0
2008-01-30 16:35:00,83.781,83.802,83.773,83.789,63800000.0
2008-01-30 16:40:00,83.786,83.854,83.78,83.839,65600000.0
2008-01-30 16:45:00,83.829,83.855,83.819,83.843,67200000.0
2008-01-30 16:50:00,83.852,83.938,83.829,83.938,81000000.0
2008-01-30 16:55:00,83.942,83.989,83.917,83.989,68200000.0
2008-01-30 17:00:00,83.984,83.987,83.843,83.914,68200000.0
2008-01-30 17:05:00,83.912,83.96,83.894,83.944,73600000.0
2008-01-30 17:10:00,83.936,83.939,83.905,83.922,62800000.0
2008-01-30 17:15:00,83.937,83.976,83.922,83.972,64000000.0
2008-01-30 17:20:00,83.965,84.005,83.904,83.938,57000000.0
2008-01-30 17:25:00,83.917,83.917,83.809,83.84,65000000.0
2008-01-30 17:30:00,83.835,83.842,83.807,83.821,58600000.0
2008-01-30 17:35:00,83.825,83.828,83.723,83.748,68200000.0
2008-01-30 17:40:00,83.749,83.787,83.738,83.77,59200000.0
2008-01-30 17:45:00,83.778,83.826,83.739,83.742,65600000.0
2008-01-30 17:50:00,83.758,83.84,83.758,83.832,67600000.0
2008-01-30 17:55:00,83.834,83.85,83.75,83.816,62800000.0
2008-01-30 18:00:00,83.806,83.837,83.718,83.836,77800000.0
2008-01-30 18:05:00,83.839,83.876,83.827,83.842,67200000.0
2008-01-30 18:10:00,83.84,83.84,83.779,83.806,61200000.0
2008-01-30 18:15:00,83.791,83.812,83.783,83.791,60200000.0
2008-01-30 18:20:00,83.78,83.827,83.76,83.763,69200000.0
2008-01-30 18:25:00,83.756,83.756,83.655,83.717,64400000.0
2008-01-30 18:30:00,83.698,83.752,83.685,83.752,59200000.0
2008-01-30 18:35:00,83.746,83.767,83.71,83.71,70400000.0
2008-01-30 18:40:00,83.704,83.765,83.694,83.763,62400000.0
2008-01-30 18:45:00,83.764,83.764,83.698,83.756,60200000.0
2008-01-30 18:50:00,83.774,83.775,83.75,83.767,66600000.0
2008-01-30 18:55:00,83.757,83.764,83.716,83.762,67200000.0
2008-01-30 19:00:00,83.755,83.776,83.754,83.763,65600000.0
2008-01-30 19:05:00,83.76,83.785,83.757,83.78,72000000.0
2008-01-30 19:10:00,83.738,83.796,83.738,83.78,69200000.0
2008-01-30 19:15:00,83.755,83.776,83.739,83.746,71400000.0
2008-01-30 19:20:00,83.757,83.785,83.724,83.785,73000000.0
2008-01-30 19:25:00,83.776,83.789,83.765,83.766,63200000.0
2008-01-30 19:30:00,83.776,83.776,83.751,83.762,64400000.0
2008-01-30 19:35:00,83.734,83.75,83.724,83.746,73600000.0
2008-01-30 19:40:00,83.74,83.785,83.737,83.785,65000000.0
2008-01-30 19:45:00,83.785,83.794,83.771,83.771,63800000.0
2008-01-30 19:50:00,83.785,83.799,83.763,83.763,69200000.0
2008-01-30 19:55:00,83.763,83.786,83.751,83.769,67200000.0
2008-01-30 20:00:00,83.736,83.771,83.735,83.756,64400000.0
2008-01-30 20:05:00,83.762,83.778,83.739,83.756,61800000.0
2008-01-30 20:10:00,83.743,83.777,83.742,83.761,69200000.0
2008-01-30 20:15:00,83.761,83.779,83.743,83.773,60600000.0
2008-01-30 20:20:00,83.77,83.8,83.752,83.785,62400000.0
2008-01-30 20:25:00,83.79,83.805,83.762,83.775,65400000.0
2008-01-30 20:30:00,83.783,83.797,83.756,83.769,77000000.0
2008-01-30 20:35:00,83.765,84.25,83.754,84.2,64400000.0
2008-01-30 20:40:00,83.758,83.781,83.72,83.733,68800000.0
2008-01-30 20:45:00,83.725,83.743,83.673,83.716,53200000.0
2008-01-30 20:50:00,83.733,83.783,83.729,83.776,58600000.0
2008-01-30 20:55:00,83.78,83.788,83.739,83.739,62400000.0
2008-01-30 21:00:00,83.74,83.765,83.718,83.734,59600000.0
2008-01-30 21:05:00,83.735,83.769,83.72,83.769,70800000.0
2008-01-30 21:10:00,83.777,83.836,83.601,83.601,63400000.0
2008-01-30 21:15:00,83.697,84.307,83.697,84.307,69200000.0
2008-01-30 21:20:00,84.331,84.549,84.109,84.549,60800000.0
2008-01-30 21:25:00,84.515,84.515,84.412,84.441,64800000.0
2008-01-30 21:30:00,84.42,84.42,84.046,84.046,56400000.0
2008-01-30 21:35:00,84.027,84.264,83.954,84.248,70200000.0
2008-01-30 21:40:00,84.215,84.344,84.2,84.242,80000000.0
2008-01-30 21:45:00,84.226,84.343,84.152,84.295,73600000.0
2008-01-30 21:50:00,84.289,84.44,84.213,84.44,66600000.0
2008-01-30 21:55:00,84.424,84.513,84.395,84.513,56000000.0
2008-01-30 22:00:00,84.465,84.511,84.359,84.447,49600000.0
2008-01-30 22:05:00,84.508,84.652,84.474,84.641,65600000.0
2008-01-30 22:10:00,84.653,84.668,84.531,84.56,65600000.0
2008-01-30 22:15:00,84.546,84.562,84.431,84.472,67200000.0
2008-01-30 22:20:00,84.448,84.515,84.425,84.486,57600000.0
2008-01-30 22:25:00,84.4,84.419,84.303,84.347,57600000.0
2008-01-30 22:30:00,84.371,84.393,84.214,84.214,62400000.0
2008-01-30 22:35:00,84.15,84.194,84.02,84.059,68800000.0
2008-01-30 22:40:00,84.032,84.094,83.944,83.944,64000000.0
2008-01-30 22:45:00,83.879,83.879,83.606,83.831,63400000.0
2008-01-30 22:50:00,83.846,83.941,83.774,83.774,62400000.0
2008-01-30 22:55:00,83.699,83.699,83.511,83.614,62800000.0
2008-01-30 23:00:00,83.618,83.693,83.508,83.69,62200000.0
2008-01-30 23:05:00,83.679,83.865,83.66,83.821,60800000.0
2008-01-30 23:10:00,83.823,83.83,83.669,83.669,70200000.0
2008-01-30 23:15:00,83.672,83.678,83.634,83.634,67200000.0
2008-01-30 23:20:00,83.629,83.735,83.627,83.735,64000000.0
2008-01-30 23:25:00,83.732,83.758,83.657,83.688,67200000.0
2008-01-30 23:30:00,83.694,83.697,83.541,83.568,69200000.0
2008-01-30 23:35:00,83.584,83.592,83.462,83.548,64000000.0
2008-01-30 23:40:00,83.548,83.58,83.499,83.502,64000000.0
2008-01-30 23:45:00,83.512,83.553,83.368,83.369,64000000.0
2008-01-30 23:50:00,83.392,83.438,83.304,83.434,62400000.0
2008-01-30 23:55:00,83.447,83.448,83.299,83.309,64000000.0
2008-01-31 00:00:00,83.252,83.272,83.184,83.268,62400000.0
2008-01-31 00:05:00,83.227,83.258,83.175,83.217,61800000.0
2008-01-31 00:10:00,83.233,83.233,83.111,83.111,63800000.0
2008-01-31 00:15:00,83.103,83.119,82.986,82.997,54400000.0
2008-01-31 00:20:00,83.0,83.08,82.95,83.069,73600000.0
2008-01-31 00:25:00,83.074,83.08,83.016,83.016,62400000.0
2008-01-31 00:30:00,83.0,83.06,82.971,83.044,69800000.0
2008-01-31 00:35:00,83.037,83.056,82.99,82.99,60200000.0
2008-01-31 00:40:00,82.984,82.987,82.901,82.952,65600000.0
2008-01-31 00:45:00,82.951,82.99,82.871,82.891,65600000.0
2008-01-31 00:50:00,82.891,83.043,82.886,83.043,69200000.0
2008-01-31 00:55:00,83.037,83.106,83.017,83.078,66600000.0
2008-01-31 01:00:00,83.065,83.115,83.057,83.099,61200000.0
2008-01-31 01:05:00,83.09,83.104,82.95,82.964,59000000.0
2008-01-31 01:10:00,82.931,82.931,82.806,82.913,64400000.0
2008-01-31 01:15:00,82.902,82.91,82.786,82.789,60800000.0
2008-01-31 01:20:00,82.804,82.812,82.624,82.624,66000000.0
2008-01-31 01:25:00,82.523,82.621,82.479,82.488,67200000.0
2008-01-31 01:30:00,82.519,82.686,82.519,82.65,66000000.0
2008-01-31 01:35:00,82.647,82.648,82.499,82.572,68800000.0
2008-01-31 01:40:00,82.561,82.567,82.444,82.454,59200000.0
2008-01-31 01:45:00,82.472,82.519,82.403,82.451,64000000.0
2008-01-31 01:50:00,82.435,82.435,82.274,82.385,74400000.0
2008-01-31 01:55:00,82.396,82.544,82.396,82.529,67600000.0
2008-01-31 02:00:00,82.53,82.644,82.53,82.644,73600000.0
2008-01-31 02:05:00,82.657,82.703,82.648,82.666,78400000.0
2008-01-31 02:10:00,82.68,82.804,82.68,82.769,67200000.0
2008-01-31 02:15:00,82.769,82.79,82.699,82.719,65600000.0
2008-01-31 02:20:00,82.716,82.788,82.69,82.788,66800000.0
2008-01-31 02:25:00,82.783,82.853,82.765,82.828,70400000.0
2008-01-31 02:30:00,82.812,82.812,82.784,82.792,68800000.0
2008-01-31 02:35:00,82.801,82.86,82.793,82.858,64000000.0
2008-01-31 02:40:00,82.842,82.879,82.825,82.835,80000000.0
2008-01-31 02:45:00,82.826,82.826,82.649,82.649,76200000.0
2008-01-31 02:50:00,82.609,82.775,82.609,82.775,68200000.0
2008-01-31 02:55:00,82.763,82.838,82.756,82.831,80000000.0
2008-01-31 03:00:00,82.859,83.005,82.859,82.955,78200000.0
2008-01-31 03:05:00,82.988,83.084,82.988,83.079,78400000.0
2008-01-31 03:10:00,83.088,83.306,83.088,83.164,67200000.0
2008-01-31 03:15:00,83.145,83.262,83.097,83.172,69800000.0
2008-01-31 03:20:00,83.17,83.228,83.161,83.168,62400000.0
2008-01-31 03:25:00,83.156,83.179,83.129,83.167,67200000.0
2008-01-31 03:30:00,83.214,83.257,83.214,83.225,88400000.0
2008-01-31 03:35:00,83.242,83.283,83.133,83.133,74000000.0
2008-01-31 03:40:00,83.064,83.076,83.012,83.033,86800000.0
2008-01-31 03:45:00,83.049,83.112,83.003,83.112,68800000.0
2008-01-31 03:50:00,83.113,83.117,83.035,83.048,59600000.0
2008-01-31 03:55:00,83.052,83.174,83.041,83.152,64800000.0
2008-01-31 04:00:00,83.158,83.201,83.102,83.135,54400000.0
2008-01-31 04:05:00,83.121,83.143,83.099,83.126,60200000.0
2008-01-31 04:10:00,83.116,83.163,83.101,83.124,64800000.0
2008-01-31 04:15:00,83.102,83.108,83.033,83.07,95400000.0
2008-01-31 04:20:00,83.067,83.143,83.067,83.141,61200000.0
2008-01-31 04:25:00,83.149,83.191,83.137,83.182,74600000.0
2008-01-31 04:30:00,83.176,83.178,83.105,83.113,68800000.0
2008-01-31 04:35:00,83.127,83.157,83.119,83.13,65400000.0
2008-01-31 04:40:00,83.123,83.186,83.123,83.179,70800000.0
2008-01-31 04:45:00,83.178,83.178,83.101,83.11,64000000.0
2008-01-31 04:50:00,83.102,83.103,83.066,83.086,92800000.0
2008-01-31 04:55:00,83.1,83.117,83.078,83.087,76800000.0
2008-01-31 05:00:00,83.064,83.073,83.005,83.008,80000000.0
2008-01-31 05:05:00,83.025,83.065,83.021,83.044,57600000.0
2008-01-31 05:10:00,83.024,83.026,82.957,82.97,68800000.0
2008-01-31 05:15:00,82.972,82.978,82.88,82.885,75000000.0
2008-01-31 05:20:00,82.896,82.922,82.821,82.922,85600000.0
2008-01-31 05:25:00,82.909,82.931,82.894,82.922,64400000.0
2008-01-31 05:30:00,82.914,82.996,82.897,82.984,67200000.0
2008-01-31 05:35:00,82.976,82.985,82.938,82.946,61200000.0
2008-01-31 05:40:00,82.967,82.987,82.958,82.958,59600000.0
2008-01-31 05:45:00,82.961,82.978,82.935,82.973,62400000.0
2008-01-31 05:50:00,82.973,83.09,82.973,83.069,68200000.0
2008-01-31 05:55:00,83.068,83.131,83.064,83.13,73000000.0
2008-01-31 06:00:00,83.123,83.173,83.123,83.173,64000000.0
2008-01-31 06:05:00,83.183,83.184,83.152,83.159,63400000.0
2008-01-31 06:10:00,83.16,83.264,83.152,83.224,89600000.0
2008-01-31 06:15:00,83.197,83.324,83.197,83.289,65200000.0
2008-01-31 06:20:00,83.279,83.291,83.185,83.259,67000000.0
2008-01-31 06:25:00,83.261,83.266,83.196,83.198,71400000.0
2008-01-31 06:30:00,83.19,83.201,83.17,83.182,101800000.0
2008-01-31 06:35:00,83.172,83.214,83.139,83.139,68200000.0
2008-01-31 06:40:00,83.156,83.185,83.142,83.142,64400000.0
2008-01-31 06:45:00,83.15,83.195,83.15,83.182,66600000.0
2008-01-31 06:50:00,83.192,83.207,83.171,83.206,69200000.0
2008-01-31 06:55:00,83.202,83.218,83.125,83.141,72400000.0
2008-01-31 07:00:00,83.144,83.156,83.116,83.13,64000000.0
2008-01-31 07:05:00,83.108,83.194,83.089,83.158,83200000.0
2008-01-31 07:10:00,83.147,83.214,83.147,83.169,63800000.0
2008-01-31 07:15:00,83.159,83.261,83.149,83.211,62400000.0
2008-01-31 07:20:00,83.228,83.257,83.196,83.196,63200000.0
2008-01-31 07:25:00,83.17,83.215,83.155,83.173,70400000.0
2008-01-31 07:30:00,83.181,83.253,83.181,83.237,64400000.0
2008-01-31 07:35:00,83.252,83.296,83.248,83.261,78200000.0
2008-01-31 07:40:00,83.255,83.269,83.225,83.259,102400000.0
2008-01-31 07:45:00,83.277,83.284,83.214,83.278,80400000.0
2008-01-31 07:50:00,83.272,83.294,83.255,83.274,90600000.0
2008-01-31 07:55:00,83.287,83.382,83.287,83.371,92200000.0
2008-01-31 08:00:00,83.351,83.394,83.279,83.279,62800000.0
2008-01-31 08:05:00,83.285,83.285,83.227,83.231,67200000.0
2008-01-31 08:10:00,83.246,83.351,83.164,83.176,90600000.0
2008-01-31 08:15:00,83.198,83.231,83.161,83.161,64000000.0
2008-01-31 08:20:00,83.166,83.215,83.15,83.205,68800000.0
2008-01-31 08:25:00,83.204,83.281,83.199,83.281,60800000.0
2008-01-31 08:30:00,83.27,83.282,83.216,83.218,93200000.0
2008-01-31 08:35:00,83.221,83.223,83.145,83.174,110800000.0
2008-01-31 08:40:00,83.187,83.288,83.187,83.276,87600000.0
2008-01-31 08:45:00,83.288,83.31,83.28,83.293,98400000.0
2008-01-31 08:50:00,83.286,83.45,83.286,83.44,147000000.0
2008-01-31 08:55:00,83.437,83.444,83.385,83.395,109200000.0
2008-01-31 09:00:00,83.377,83.492,83.341,83.478,121000000.0
2008-01-31 09:05:00,83.508,83.521,83.428,83.491,127800000.0
2008-01-31 09:10:00,83.471,83.564,83.455,83.521,92200000.0
2008-01-31 09:15:00,83.508,83.537,83.453,83.455,295400000.0
2008-01-31 09:20:00,83.439,83.472,83.4,83.472,275400000.0
2008-01-31 09:25:00,83.489,83.514,83.431,83.431,170400000.0
2008-01-31 09:30:00,83.428,83.469,83.415,83.432,134600000.0
2008-01-31 09:35:00,83.436,83.447,83.416,83.43,188200000.0
2008-01-31 09:40:00,83.429,83.598,83.419,83.598,204000000.0
2008-01-31 09:45:00,83.558,83.614,83.548,83.614,87600000.0
2008-01-31 09:50:00,83.605,83.627,83.525,83.525,173000000.0
2008-01-31 09:55:00,83.5,83.711,83.5,83.626,177600000.0
2008-01-31 10:00:00,83.654,83.711,83.652,83.707,202000000.0
2008-01-31 10:05:00,83.722,83.735,83.661,83.704,177600000.0
2008-01-31 10:10:00,83.707,83.723,83.654,83.654,232200000.0
2008-01-31 10:15:00,83.665,83.692,83.66,83.675,149200000.0
2008-01-31 10:20:00,83.684,83.717,83.643,83.65,145200000.0
2008-01-31 10:25:00,83.654,83.671,83.585,83.619,258600000.0
2008-01-31 10:30:00,83.64,83.698,83.628,83.698,158400000.0
2008-01-31 10:35:00,83.686,83.706,83.658,83.67,88400000.0
2008-01-31 10:40:00,83.659,83.692,83.607,83.607,157200000.0
2008-01-31 10:45:00,83.599,83.599,83.421,83.423,141600000.0
2008-01-31 10:50:00,83.405,83.41,83.364,83.364,278000000.0
2008-01-31 10:55:00,83.354,83.476,83.354,83.436,209400000.0
2008-01-31 11:00:00,83.439,83.448,83.342,83.342,146800000.0
2008-01-31 11:05:00,83.33,83.349,83.308,83.308,195800000.0
2008-01-31 11:10:00,83.299,83.377,83.285,83.35,229600000.0
2008-01-31 11:15:00,83.346,83.376,83.298,83.376,212400000.0
2008-01-31 11:20:00,83.383,83.387,83.279,83.279,221200000.0
2008-01-31 11:25:00,83.267,83.352,83.267,83.309,159800000.0
2008-01-31 11:30:00,83.289,83.375,83.289,83.352,124800000.0
2008-01-31 11:35:00,83.351,83.42,83.351,83.396,140800000.0
2008-01-31 11:40:00,83.406,83.406,83.358,83.364,176400000.0
2008-01-31 11:45:00,83.367,83.409,83.329,83.384,172800000.0
2008-01-31 11:50:00,83.375,83.438,83.37,83.428,205000000.0
2008-01-31 11:55:00,83.436,83.509,83.433,83.509,223800000.0
2008-01-31 12:00:00,83.527,83.541,83.444,83.445,142600000.0
2008-01-31 12:05:00,83.441,83.455,83.408,83.409,142400000.0
2008-01-31 12:10:00,83.399,83.49,83.395,83.49,99000000.0
2008-01-31 12:15:00,83.508,83.524,83.424,83.425,157200000.0
2008-01-31 12:20:00,83.426,83.503,83.412,83.498,191200000.0
2008-01-31 12:25:00,83.491,83.61,83.467,83.487,258000000.0
2008-01-31 12:30:00,83.592,83.65,83.501,83.611,212000000.0
2008-01-31 12:35:00,83.607,83.607,83.549,83.549,126400000.0
2008-01-31 12:40:00,83.543,83.574,83.539,83.556,119800000.0
2008-01-31 12:45:00,83.554,83.561,83.517,83.53,160400000.0
2008-01-31 12:50:00,83.515,83.614,83.515,83.539,85800000.0
2008-01-31 12:55:00,83.526,83.55,83.509,83.525,90600000.0
2008-01-31 13:00:00,83.524,83.524,83.435,83.435,75200000.0
2008-01-31 13:05:00,83.452,83.464,83.377,83.404,103400000.0
2008-01-31 13:10:00,83.403,83.427,83.364,83.366,89600000.0
2008-01-31 13:15:00,83.382,83.391,83.303,83.311,120000000.0
2008-01-31 13:20:00,83.284,83.317,83.22,83.3,107600000.0
2008-01-31 13:25:00,83.305,83.357,83.305,83.357,139600000.0
2008-01-31 13:30:00,83.37,83.423,83.321,83.321,90600000.0
2008-01-31 13:35:00,83.325,83.325,83.243,83.281,139200000.0
2008-01-31 13:40:00,83.265,83.265,83.12,83.207,95400000.0
2008-01-31 13:45:00,83.203,83.203,83.144,83.145,101800000.0
2008-01-31 13:50:00,83.136,83.161,83.093,83.15,150800000.0
2008-01-31 13:55:00,83.146,83.17,83.093,83.127,119800000.0
2008-01-31 14:00:00,83.114,83.194,83.11,83.158,104000000.0
2008-01-31 14:05:00,83.168,83.188,83.132,83.148,91200000.0
2008-01-31 14:10:00,83.146,83.146,83.071,83.097,87400000.0
2008-01-31 14:15:00,83.111,83.12,83.066,83.089,126800000.0
2008-01-31 14:20:00,83.113,83.113,83.048,83.048,117200000.0
2008-01-31 14:25:00,83.035,83.105,83.032,83.096,67600000.0
2008-01-31 14:30:00,83.082,83.216,82.985,83.205,75000000.0
2008-01-31 14:35:00,83.2,83.213,83.164,83.203,65000000.0
2008-01-31 14:40:00,83.207,83.222,83.159,83.17,70200000.0
2008-01-31 14:45:00,83.154,83.167,83.074,83.074,70200000.0
2008-01-31 14:50:00,83.093,83.093,83.036,83.054,69200000.0
2008-01-31 14:55:00,83.049,83.149,83.045,83.129,67600000.0
2008-01-31 15:00:00,83.126,83.152,83.109,83.112,72000000.0
2008-01-31 15:05:00,83.117,83.189,83.117,83.152,60800000.0
2008-01-31 15:10:00,83.169,83.259,83.165,83.237,68200000.0
2008-01-31 15:15:00,83.249,83.284,83.227,83.242,73000000.0
2008-01-31 15:20:00,83.236,83.236,83.121,83.216,67200000.0
2008-01-31 15:25:00,83.21,83.228,83.197,83.218,69800000.0
2008-01-31 15:30:00,83.18,83.18,82.774,82.774,64000000.0
2008-01-31 15:35:00,82.724,82.764,82.633,82.736,73600000.0
2008-01-31 15:40:00,82.727,82.836,82.72,82.791,72000000.0
2008-01-31 15:45:00,82.775,82.807,82.762,82.807,59200000.0
2008-01-31 15:50:00,82.81,82.81,82.684,82.714,67200000.0
2008-01-31 15:55:00,82.718,82.719,82.649,82.666,66000000.0
2008-01-31 16:00:00,82.67,82.67,82.533,82.621,64000000.0
2008-01-31 16:05:00,82.631,82.789,82.631,82.758,66000000.0
2008-01-31 16:10:00,82.757,82.856,82.753,82.782,66600000.0
2008-01-31 16:15:00,82.816,82.839,82.722,82.722,67600000.0
2008-01-31 16:20:00,82.696,82.717,82.592,82.592,57000000.0
2008-01-31 16:25:00,82.591,82.621,82.554,82.573,69600000.0
2008-01-31 16:30:00,82.546,82.633,82.516,82.633,72000000.0
2008-01-31 16:35:00,82.672,82.714,82.643,82.651,64000000.0
2008-01-31 16:40:00,82.656,82.8,82.656,82.785,65000000.0
2008-01-31 16:45:00,82.783,82.789,82.668,82.789,67600000.0
2008-01-31 16:50:00,82.781,83.052,82.754,83.009,81600000.0
2008-01-31 16:55:00,82.999,83.223,82.999,83.223,69200000.0
2008-01-31 17:00:00,83.193,83.193,83.048,83.115,68800000.0
2008-01-31 17:05:00,83.115,83.24,83.081,83.216,73600000.0
2008-01-31 17:10:00,83.22,83.416,83.22,83.411,62400000.0
2008-01-31 17:15:00,83.402,83.402,83.232,83.246,64000000.0
2008-01-31 17:20:00,83.224,83.224,83.118,83.2,58000000.0
2008-01-31 17:25:00,83.206,83.405,83.206,83.39,65600000.0
2008-01-31 17:30:00,83.4,83.412,83.367,83.387,58600000.0
2008-01-31 17:35:00,83.389,83.401,83.284,83.34,68800000.0
2008-01-31 17:40:00,83.342,83.362,83.249,83.249,59600000.0
2008-01-31 17:45:00,83.239,83.326,83.238,83.271,65000000.0
2008-01-31 17:50:00,83.235,83.284,83.205,83.276,66600000.0
2008-01-31 17:55:00,83.275,83.319,83.2,83.249,61800000.0
2008-01-31 18:00:00,83.264,83.45,83.264,83.443,78400000.0
2008-01-31 18:05:00,83.421,83.464,83.328,83.342,67200000.0
2008-01-31 18:10:00,83.348,83.36,83.325,83.352,60800000.0
2008-01-31 18:15:00,83.348,83.375,83.33,83.375,60200000.0
2008-01-31 18:20:00,83.379,83.536,83.371,83.532,68200000.0
2008-01-31 18:25:00,83.558,83.762,83.558,83.724,64000000.0
2008-01-31 18:30:00,83.712,83.82,83.701,83.755,59200000.0
2008-01-31 18:35:00,83.747,83.747,83.629,83.63,69200000.0
2008-01-31 18:40:00,83.654,83.915,83.645,83.915,60600000.0
2008-01-31 18:45:00,83.956,84.058,83.944,83.986,61200000.0
2008-01-31 18:50:00,83.983,84.156,83.957,84.156,67000000.0
2008-01-31 18:55:00,84.13,84.131,84.033,84.103,66600000.0
2008-01-31 19:00:00,84.116,84.142,84.069,84.083,59600000.0
2008-01-31 19:05:00,84.071,84.071,83.926,83.926,72000000.0
2008-01-31 19:10:00,83.901,83.95,83.783,83.902,68800000.0
2008-01-31 19:15:00,83.898,83.898,83.804,83.804,71400000.0
2008-01-31 19:20:00,83.783,83.85,83.779,83.839,73600000.0
2008-01-31 19:25:00,83.828,83.828,83.736,83.764,63400000.0
2008-01-31 19:30:00,83.8,83.966,83.8,83.93,62800000.0
2008-01-31 19:35:00,83.901,83.904,83.765,83.776,73000000.0
2008-01-31 19:40:00,83.766,83.853,83.758,83.8,67200000.0
2008-01-31 19:45:00,83.787,83.888,83.783,83.874,64000000.0
2008-01-31 19:50:00,83.903,83.903,83.752,83.776,69200000.0
2008-01-31 19:55:00,83.762,83.828,83.738,83.828,65600000.0
2008-01-31 20:00:00,83.846,83.85,83.771,83.79,62200000.0
2008-01-31 20:05:00,83.789,83.791,83.711,83.723,62400000.0
2008-01-31 20:10:00,83.73,83.827,83.73,83.762,68800000.0
2008-01-31 20:15:00,83.759,83.775,83.73,83.775,60800000.0
2008-01-31 20:20:00,83.762,83.767,83.692,83.692,62800000.0
2008-01-31 20:25:00,83.673,83.762,83.673,83.735,61800000.0
2008-01-31 20:30:00,83.731,83.777,83.723,83.754,76600000.0
2008-01-31 20:35:00,83.754,83.863,83.754,83.845,67200000.0
2008-01-31 20:40:00,83.844,83.912,83.832,83.899,67600000.0
2008-01-31 20:45:00,83.89,83.89,83.79,83.855,52200000.0
2008-01-31 20:50:00,83.879,83.924,83.865,83.894,59200000.0
2008-01-31 20:55:00,83.885,83.885,83.832,83.844,62400000.0
2008-01-31 21:00:00,83.852,83.888,83.838,83.874,58600000.0
2008-01-31 21:05:00,83.86,83.86,83.805,83.83,70400000.0
2008-01-31 21:10:00,83.84,83.891,83.833,83.891,68200000.0
2008-01-31 21:15:00,83.884,83.968,83.86,83.968,68800000.0
2008-01-31 21:20:00,83.967,83.968,83.901,83.91,61200000.0
2008-01-31 21:25:00,83.903,83.908,83.828,83.854,65600000.0
2008-01-31 21:30:00,83.879,83.914,83.827,83.857,56400000.0
2008-01-31 21:35:00,83.875,83.883,83.784,83.798,69800000.0
2008-01-31 21:40:00,83.777,83.777,83.702,83.719,68800000.0
2008-01-31 21:45:00,83.743,83.769,83.726,83.753,67200000.0
2008-01-31 21:50:00,83.759,83.798,83.701,83.796,67600000.0
2008-01-31 21:55:00,83.804,83.911,83.804,83.911,48000000.0
2008-01-31 22:00:00,83.887,83.975,83.844,83.879,57600000.0
2008-01-31 22:05:00,83.935,83.99,83.918,83.97,64000000.0
2008-01-31 22:10:00,83.976,83.995,83.964,83.995,65600000.0
2008-01-31 22:15:00,84.003,84.014,83.963,83.965,67200000.0
2008-01-31 22:20:00,83.961,84.028,83.952,84.019,57600000.0
2008-01-31 22:25:00,84.015,84.021,83.974,83.988,63400000.0
2008-01-31 22:30:00,84.01,84.037,83.989,84.02,62400000.0
2008-01-31 22:35:00,84.002,84.053,83.992,84.045,69200000.0
2008-01-31 22:40:00,84.053,84.08,84.053,84.079,62200000.0
2008-01-31 22:45:00,84.085,84.09,84.06,84.066,64000000.0
2008-01-31 22:50:00,84.045,84.062,83.704,83.725,62400000.0
2008-01-31 22:55:00,83.76,83.91,83.76,83.824,62400000.0
2008-01-31 23:00:00,83.811,83.819,83.744,83.797,62400000.0
2008-01-31 23:05:00,83.793,83.894,83.776,83.871,60800000.0
2008-01-31 23:10:00,83.857,83.867,83.768,83.791,69600000.0
2008-01-31 23:15:00,83.789,83.808,83.766,83.766,67200000.0
2008-01-31 23:20:00,83.776,83.795,83.729,83.78,64000000.0
2008-01-31 23:25:00,83.791,83.978,83.698,83.972,68000000.0
2008-01-31 23:30:00,83.952,83.976,83.916,83.976,69200000.0
2008-01-31 23:35:00,83.984,83.993,83.821,83.911,64000000.0
2008-01-31 23:40:00,83.915,83.932,83.858,83.86,64000000.0
2008-01-31 23:45:00,83.848,83.862,83.804,83.804,63400000.0
2008-01-31 23:50:00,83.812,83.823,83.696,83.784,62800000.0
2008-01-31 23:55:00,83.793,83.816,83.783,83.789,64000000.0
2008-02-01 00:00:00,83.781,83.781,83.743,83.746,62400000.0
2008-02-01 00:05:00,83.721,83.794,83.721,83.771,61800000.0
2008-02-01 00:10:00,83.768,83.794,83.757,83.785,63800000.0
2008-02-01 00:15:00,83.78,83.79,83.707,83.719,54400000.0
2008-02-01 00:20:00,83.72,83.736,83.656,83.67,73000000.0
2008-02-01 00:25:00,83.685,83.685,83.669,83.679,62400000.0
2008-02-01 00:30:00,83.687,83.71,83.664,83.691,70800000.0
2008-02-01 00:35:00,83.686,83.714,83.686,83.708,60800000.0
2008-02-01 00:40:00,83.709,83.718,83.665,83.669,65600000.0
2008-02-01 00:45:00,83.664,83.709,83.664,83.688,62400000.0
2008-02-01 00:50:00,83.684,83.714,83.672,83.687,69200000.0
2008-02-01 00:55:00,83.682,83.686,83.656,83.668,67200000.0
2008-02-01 01:00:00,83.679,83.683,83.653,83.666,61200000.0
2008-02-01 01:05:00,83.667,83.716,83.667,83.713,59200000.0
2008-02-01 01:10:00,83.722,83.781,83.621,83.77,64400000.0
2008-02-01 01:15:00,83.765,83.783,83.735,83.735,60800000.0
2008-02-01 01:20:00,83.721,83.819,83.721,83.814,65600000.0
2008-02-01 01:25:00,83.82,83.896,83.773,83.896,67200000.0
2008-02-01 01:30:00,83.909,83.909,83.835,83.845,66400000.0
2008-02-01 01:35:00,83.842,83.842,83.691,83.755,69200000.0
2008-02-01 01:40:00,83.771,83.799,83.746,83.758,59200000.0
2008-02-01 01:45:00,83.755,83.769,83.733,83.741,64400000.0
2008-02-01 01:50:00,83.737,83.737,83.583,83.636,73000000.0
2008-02-01 01:55:00,83.635,83.645,83.596,83.596,68800000.0
2008-02-01 02:00:00,83.572,83.639,83.558,83.632,73600000.0
2008-02-01 02:05:00,83.639,83.672,83.608,83.661,78400000.0
2008-02-01 02:10:00,83.663,83.673,83.629,83.641,67200000.0
2008-02-01 02:15:00,83.622,83.622,83.552,83.576,65600000.0
2008-02-01 02:20:00,83.585,83.704,83.585,83.704,67200000.0
2008-02-01 02:25:00,83.717,83.734,83.701,83.722,69200000.0
2008-02-01 02:30:00,83.734,83.803,83.727,83.783,67600000.0
2008-02-01 02:35:00,83.768,83.787,83.737,83.747,63400000.0
2008-02-01 02:40:00,83.74,83.753,83.723,83.748,78800000.0
2008-02-01 02:45:00,83.74,83.778,83.74,83.755,76200000.0
2008-02-01 02:50:00,83.738,83.755,83.672,83.748,68200000.0
2008-02-01 02:55:00,83.745,83.754,83.68,83.684,80000000.0
2008-02-01 03:00:00,83.647,83.654,83.604,83.604,78400000.0
2008-02-01 03:05:00,83.605,83.623,83.56,83.585,78800000.0
2008-02-01 03:10:00,83.583,83.646,83.583,83.641,67200000.0
2008-02-01 03:15:00,83.646,83.684,83.628,83.68,70400000.0
2008-02-01 03:20:00,83.686,83.703,83.669,83.682,61800000.0
2008-02-01 03:25:00,83.683,83.683,83.629,83.633,67200000.0
2008-02-01 03:30:00,83.654,83.671,83.637,83.648,88000000.0
2008-02-01 03:35:00,83.644,83.68,83.632,83.651,73000000.0
2008-02-01 03:40:00,83.633,83.685,83.633,83.685,86800000.0
2008-02-01 03:45:00,83.698,83.707,83.651,83.703,68800000.0
2008-02-01 03:50:00,83.703,83.779,83.703,83.742,60200000.0
2008-02-01 03:55:00,83.747,83.779,83.694,83.763,65600000.0
2008-02-01 04:00:00,83.766,83.813,83.709,83.807,53800000.0
2008-02-01 04:05:00,83.814,83.814,83.776,83.788,60200000.0
2008-02-01 04:10:00,83.798,83.811,83.786,83.806,65600000.0
2008-02-01 04:15:00,83.826,83.86,83.77,83.829,96400000.0
2008-02-01 04:20:00,83.848,83.861,83.819,83.819,61200000.0
2008-02-01 04:25:00,83.814,83.85,83.787,83.793,74600000.0
2008-02-01 04:30:00,83.79,83.822,83.73,83.818,69200000.0
2008-02-01 04:35:00,83.818,83.835,83.798,83.828,65000000.0
2008-02-01 04:40:00,83.817,83.835,83.811,83.819,69800000.0
2008-02-01 04:45:00,83.821,83.834,83.784,83.82,64000000.0
2008-02-01 04:50:00,83.819,83.852,83.813,83.833,92200000.0
2008-02-01 04:55:00,83.833,83.85,83.814,83.834,76200000.0
2008-02-01 05:00:00,83.831,83.846,83.816,83.839,80000000.0
2008-02-01 05:05:00,83.846,83.888,83.822,83.885,57600000.0
2008-02-01 05:10:00,83.882,83.97,83.882,83.948,68800000.0
2008-02-01 05:15:00,83.959,84.005,83.945,83.977,75200000.0
2008-02-01 05:20:00,83.963,83.963,83.865,83.885,86400000.0
2008-02-01 05:25:00,83.894,83.949,83.857,83.924,65000000.0
2008-02-01 05:30:00,83.922,83.929,83.791,83.791,67000000.0
2008-02-01 05:35:00,83.79,83.825,83.79,83.811,60800000.0
2008-02-01 05:40:00,83.811,83.82,83.801,83.807,59200000.0
2008-02-01 05:45:00,83.822,83.848,83.807,83.831,62800000.0
2008-02-01 05:50:00,83.826,83.862,83.802,83.854,68800000.0
2008-02-01 05:55:00,83.87,83.872,83.831,83.831,74000000.0
2008-02-01 06:00:00,83.816,83.831,83.699,83.708,64000000.0
2008-02-01 06:05:00,83.704,83.713,83.684,83.691,63400000.0
2008-02-01 06:10:00,83.696,83.735,83.683,83.708,88400000.0
2008-02-01 06:15:00,83.718,83.735,83.621,83.712,62800000.0
2008-02-01 06:20:00,83.72,83.746,83.69,83.742,70400000.0
2008-02-01 06:25:00,83.736,83.74,83.685,83.685,70600000.0
2008-02-01 06:30:00,83.69,83.696,83.614,83.668,102800000.0
2008-02-01 06:35:00,83.669,83.688,83.626,83.626,68800000.0
2008-02-01 06:40:00,83.642,83.693,83.63,83.669,74000000.0
2008-02-01 06:45:00,83.685,83.706,83.668,83.68,66600000.0
2008-02-01 06:50:00,83.71,83.719,83.629,83.647,68800000.0
2008-02-01 06:55:00,83.662,83.668,83.64,83.662,73400000.0
2008-02-01 07:00:00,83.654,83.678,83.634,83.646,63800000.0
2008-02-01 07:05:00,83.647,83.668,83.634,83.646,83200000.0
2008-02-01 07:10:00,83.662,83.67,83.629,83.645,64000000.0
2008-02-01 07:15:00,83.652,83.675,83.643,83.665,62400000.0
2008-02-01 07:20:00,83.688,83.695,83.671,83.693,61800000.0
2008-02-01 07:25:00,83.701,83.746,83.679,83.712,70400000.0
2008-02-01 07:30:00,83.703,83.718,83.69,83.705,64000000.0
2008-02-01 07:35:00,83.709,83.773,83.695,83.76,78800000.0
2008-02-01 07:40:00,83.77,83.823,83.77,83.785,99600000.0
2008-02-01 07:45:00,83.801,83.801,83.735,83.769,80000000.0
2008-02-01 07:50:00,83.769,83.824,83.768,83.809,92000000.0
2008-02-01 07:55:00,83.808,83.823,83.773,83.782,92200000.0
2008-02-01 08:00:00,83.772,83.818,83.725,83.818,64000000.0
2008-02-01 08:05:00,83.805,83.832,83.799,83.819,67600000.0
2008-02-01 08:10:00,83.819,83.832,83.809,83.811,90600000.0
2008-02-01 08:15:00,83.803,83.82,83.778,83.795,64000000.0
2008-02-01 08:20:00,83.796,83.796,83.684,83.684,68600000.0
2008-02-01 08:25:00,83.68,83.716,83.668,83.708,60800000.0
2008-02-01 08:30:00,83.702,83.821,83.697,83.821,93600000.0
2008-02-01 08:35:00,83.827,83.866,83.807,83.866,109000000.0
2008-02-01 08:40:00,83.878,83.878,83.851,83.858,86400000.0
2008-02-01 08:45:00,83.854,83.891,83.838,83.872,97600000.0
2008-02-01 08:50:00,83.868,83.869,83.834,83.86,148000000.0
2008-02-01 08:55:00,83.877,83.958,83.868,83.949,109200000.0
2008-02-01 09:00:00,83.926,83.946,83.909,83.909,121000000.0
2008-02-01 09:05:00,83.901,83.907,83.843,83.904,126200000.0
2008-02-01 09:10:00,83.923,83.927,83.876,83.922,93200000.0
2008-02-01 09:15:00,83.914,83.923,83.823,83.826,295200000.0
2008-02-01 09:20:00,83.819,83.831,83.791,83.824,274600000.0
2008-02-01 09:25:00,83.829,83.84,83.797,83.804,169800000.0
2008-02-01 09:30:00,83.8,83.848,83.798,83.848,135200000.0
2008-02-01 09:35:00,83.845,83.867,83.825,83.845,189200000.0
2008-02-01 09:40:00,83.839,83.842,83.779,83.813,205800000.0
2008-02-01 09:45:00,83.82,83.885,83.82,83.878,88000000.0
2008-02-01 09:50:00,83.873,83.873,83.825,83.831,172000000.0
2008-02-01 09:55:00,83.853,83.978,83.848,83.978,178000000.0
2008-02-01 10:00:00,83.957,83.957,83.877,83.949,201000000.0
2008-02-01 10:05:00,83.963,83.998,83.929,83.941,176400000.0
2008-02-01 10:10:00,83.941,84.081,83.936,84.081,233600000.0
2008-02-01 10:15:00,84.093,84.175,84.065,84.166,148200000.0
2008-02-01 10:20:00,84.163,84.169,84.125,84.169,144000000.0
2008-02-01 10:25:00,84.206,84.217,84.129,84.129,260400000.0
2008-02-01 10:30:00,84.154,84.199,84.154,84.199,158200000.0
2008-02-01 10:35:00,84.191,84.198,84.1,84.103,88000000.0
2008-02-01 10:40:00,84.12,84.126,84.081,84.098,155600000.0
2008-02-01 10:45:00,84.1,84.104,84.058,84.062,140800000.0
2008-02-01 10:50:00,84.058,84.087,84.038,84.078,276000000.0
2008-02-01 10:55:00,84.066,84.082,84.056,84.076,209600000.0
2008-02-01 11:00:00,84.077,84.138,84.067,84.101,148000000.0
2008-02-01 11:05:00,84.09,84.09,84.051,84.089,195600000.0
2008-02-01 11:10:00,84.09,84.191,84.082,84.184,230400000.0
2008-02-01 11:15:00,84.174,84.18,84.128,84.18,214400000.0
2008-02-01 11:20:00,84.205,84.254,84.205,84.246,220800000.0
2008-02-01 11:25:00,84.259,84.278,84.226,84.243,159400000.0
2008-02-01 11:30:00,84.256,84.294,84.253,84.287,124200000.0
2008-02-01 11:35:00,84.256,84.275,84.228,84.257,140200000.0
2008-02-01 11:40:00,84.225,84.235,84.184,84.184,175800000.0
2008-02-01 11:45:00,84.184,84.188,84.084,84.103,172800000.0
2008-02-01 11:50:00,84.107,84.129,84.099,84.107,204600000.0
2008-02-01 11:55:00,84.112,84.114,84.073,84.085,223600000.0
2008-02-01 12:00:00,84.091,84.16,84.077,84.16,144000000.0
2008-02-01 12:05:00,84.179,84.242,84.179,84.197,142800000.0
2008-02-01 12:10:00,84.164,84.193,84.138,84.145,99600000.0
2008-02-01 12:15:00,84.124,84.129,84.089,84.092,157800000.0
2008-02-01 12:20:00,84.09,84.101,84.07,84.085,192800000.0
2008-02-01 12:25:00,84.082,84.139,84.009,84.027,259000000.0
2008-02-01 12:30:00,84.11,84.125,84.018,84.099,213000000.0
2008-02-01 12:35:00,84.102,84.129,84.097,84.118,125800000.0
2008-02-01 12:40:00,84.122,84.156,84.113,84.146,119400000.0
2008-02-01 12:45:00,84.132,84.142,84.127,84.135,159200000.0
2008-02-01 12:50:00,84.136,84.187,84.132,84.169,86400000.0
2008-02-01 12:55:00,84.165,84.171,84.132,84.14,91600000.0
2008-02-01 13:00:00,84.141,84.163,84.101,84.103,75200000.0
2008-02-01 13:05:00,84.092,84.11,84.075,84.086,104000000.0
2008-02-01 13:10:00,84.08,84.08,84.008,84.011,89400000.0
2008-02-01 13:15:00,84.018,84.044,84.016,84.035,120000000.0
2008-02-01 13:20:00,84.039,84.105,84.037,84.105,106600000.0
2008-02-01 13:25:00,84.102,84.158,84.073,84.097,139000000.0
2008-02-01 13:30:00,84.112,84.297,84.112,84.272,91600000.0
2008-02-01 13:35:00,84.297,84.344,84.255,84.322,139000000.0
2008-02-01 13:40:00,84.326,84.334,84.217,84.228,96400000.0
2008-02-01 13:45:00,84.219,84.275,84.187,84.223,101800000.0
2008-02-01 13:50:00,84.211,84.246,84.16,84.163,150400000.0
2008-02-01 13:55:00,84.171,84.334,84.167,84.313,119400000.0
2008-02-01 14:00:00,84.314,84.328,84.282,84.29,104400000.0
2008-02-01 14:05:00,84.286,84.294,84.244,84.267,91200000.0
2008-02-01 14:10:00,84.255,84.298,84.24,84.252,88000000.0
2008-02-01 14:15:00,84.267,84.295,84.231,84.28,128400000.0
2008-02-01 14:20:00,84.276,84.282,84.223,84.223,116800000.0
2008-02-01 14:25:00,84.197,84.342,84.19,84.342,67200000.0
2008-02-01 14:30:00,84.344,84.354,84.234,84.345,75200000.0
2008-02-01 14:35:00,84.363,84.377,84.303,84.32,65600000.0
2008-02-01 14:40:00,84.35,84.357,84.282,84.329,69600000.0
2008-02-01 14:45:00,84.318,84.368,84.311,84.365,70400000.0
2008-02-01 14:50:00,84.346,84.413,84.328,84.409,68200000.0
2008-02-01 14:55:00,84.415,84.539,84.412,84.483,66600000.0
2008-02-01 15:00:00,84.467,84.472,84.387,84.387,71400000.0
2008-02-01 15:05:00,84.384,84.384,84.223,84.223,60800000.0
2008-02-01 15:10:00,84.18,84.322,84.134,84.322,67400000.0
2008-02-01 15:15:00,84.325,84.338,84.196,84.213,73600000.0
2008-02-01 15:20:00,84.201,84.285,84.117,84.228,67200000.0
2008-02-01 15:25:00,84.227,84.398,84.176,84.353,70400000.0
2008-02-01 15:30:00,83.948,83.948,83.588,83.588,64000000.0
2008-02-01 15:35:00,83.569,83.895,83.51,83.869,74000000.0
2008-02-01 15:40:00,83.889,83.917,83.652,83.652,72000000.0
2008-02-01 15:45:00,83.603,83.609,83.504,83.594,59200000.0
2008-02-01 15:50:00,83.602,83.837,83.602,83.794,66600000.0
2008-02-01 15:55:00,83.787,83.798,83.632,83.656,65000000.0
2008-02-01 16:00:00,83.659,83.693,83.527,83.549,64400000.0
2008-02-01 16:05:00,83.53,83.734,83.522,83.695,65600000.0
2008-02-01 16:10:00,83.706,83.746,83.675,83.699,67200000.0
2008-02-01 16:15:00,83.688,83.694,83.528,83.654,66600000.0
2008-02-01 16:20:00,83.699,83.807,83.675,83.804,57000000.0
2008-02-01 16:25:00,83.807,83.811,83.691,83.691,68800000.0
2008-02-01 16:30:00,83.697,83.872,83.693,83.784,71400000.0
2008-02-01 16:35:00,83.742,83.795,83.642,83.651,64400000.0
2008-02-01 16:40:00,83.664,83.731,83.638,83.719,65600000.0
2008-02-01 16:45:00,83.732,83.986,83.732,83.93,67600000.0
2008-02-01 16:50:00,83.917,83.966,83.882,83.92,81800000.0
2008-02-01 16:55:00,83.934,84.039,83.923,84.021,68800000.0
2008-02-01 17:00:00,84.122,84.374,84.122,84.336,68800000.0
2008-02-01 17:05:00,84.354,84.391,84.262,84.262,72400000.0
2008-02-01 17:10:00,84.229,84.279,84.209,84.261,62400000.0
2008-02-01 17:15:00,84.258,84.292,84.168,84.189,64400000.0
2008-02-01 17:20:00,84.16,84.225,84.082,84.082,57600000.0
2008-02-01 17:25:00,84.066,84.109,84.027,84.027,66000000.0
2008-02-01 17:30:00,83.992,84.001,83.777,83.848,59200000.0
2008-02-01 17:35:00,83.849,84.048,83.849,84.024,69200000.0
2008-02-01 17:40:00,84.015,84.095,83.9,83.912,59200000.0
2008-02-01 17:45:00,83.909,83.941,83.831,83.871,65000000.0
2008-02-01 17:50:00,83.862,84.038,83.848,84.008,67000000.0
2008-02-01 17:55:00,84.072,84.166,83.956,84.136,62800000.0
2008-02-01 18:00:00,84.137,84.207,84.017,84.207,77800000.0
2008-02-01 18:05:00,84.172,84.18,84.131,84.141,67200000.0
2008-02-01 18:10:00,84.122,84.292,84.082,84.292,60800000.0
2008-02-01 18:15:00,84.323,84.336,84.281,84.281,60800000.0
2008-02-01 18:20:00,84.287,84.331,84.179,84.277,68800000.0
2008-02-01 18:25:00,84.305,84.602,84.303,84.504,64000000.0
2008-02-01 18:30:00,84.447,84.482,84.382,84.431,59200000.0
2008-02-01 18:35:00,84.43,84.58,84.42,84.564,70800000.0
2008-02-01 18:40:00,84.574,84.575,84.491,84.534,61800000.0
2008-02-01 18:45:00,84.574,84.598,84.444,84.444,61200000.0
2008-02-01 18:50:00,84.434,84.487,84.398,84.44,67600000.0
2008-02-01 18:55:00,84.447,84.468,84.405,84.417,66600000.0
2008-02-01 19:00:00,84.416,84.465,84.398,84.423,62400000.0
2008-02-01 19:05:00,84.429,84.433,84.273,84.305,72800000.0
2008-02-01 19:10:00,84.302,84.351,84.223,84.223,68000000.0
2008-02-01 19:15:00,84.225,84.305,84.225,84.273,72800000.0
2008-02-01 19:20:00,84.258,84.258,84.195,84.24,73600000.0
2008-02-01 19:25:00,84.247,84.343,84.238,84.309,63400000.0
2008-02-01 19:30:00,84.313,84.314,84.255,84.257,64000000.0
2008-02-01 19:35:00,84.253,84.262,84.188,84.201,73000000.0
2008-02-01 19:40:00,84.207,84.257,84.18,84.209,63800000.0
2008-02-01 19:45:00,84.199,84.218,83.987,83.987,64000000.0
2008-02-01 19:50:00,83.992,84.055,83.925,84.055,69200000.0
2008-02-01 19:55:00,84.047,84.108,84.006,84.024,59200000.0
2008-02-01 20:00:00,84.013,84.23,84.005,84.204,64000000.0
2008-02-01 20:05:00,84.2,84.245,84.158,84.209,62800000.0
2008-02-01 20:10:00,84.205,84.229,84.182,84.229,69600000.0
2008-02-01 20:15:00,84.241,84.309,84.241,84.273,60800000.0
2008-02-01 20:20:00,84.259,84.32,84.237,84.259,62400000.0
2008-02-01 20:25:00,84.253,84.297,84.249,84.285,59200000.0
2008-02-01 20:30:00,84.259,84.309,84.236,84.309,76800000.0
2008-02-01 20:35:00,84.324,84.324,84.211,84.235,75200000.0
2008-02-01 20:40:00,84.225,84.229,84.159,84.185,69200000.0
2008-02-01 20:45:00,84.195,84.249,84.161,84.233,52800000.0
2008-02-01 20:50:00,84.24,84.323,84.229,84.229,58600000.0
2008-02-01 20:55:00,84.227,84.233,84.182,84.182,61800000.0
2008-02-01 21:00:00,84.176,84.206,84.157,84.188,59200000.0
2008-02-01 21:05:00,84.189,84.253,84.177,84.253,69800000.0
2008-02-01 21:10:00,84.251,84.255,84.196,84.223,67200000.0
2008-02-01 21:15:00,84.213,84.279,84.195,84.236,69200000.0
2008-02-01 21:20:00,84.246,84.31,84.246,84.301,60800000.0
2008-02-01 21:25:00,84.29,84.322,84.242,84.269,65600000.0
2008-02-01 21:30:00,84.292,84.374,84.281,84.344,55400000.0
2008-02-01 21:35:00,84.365,84.449,84.327,84.438,69800000.0
2008-02-01 21:40:00,84.424,84.437,84.38,84.417,74000000.0
2008-02-01 21:45:00,84.407,84.407,84.364,84.384,74600000.0
2008-02-01 21:50:00,84.373,84.445,84.31,84.422,67000000.0
2008-02-01 21:55:00,84.416,84.443,84.366,84.434,47400000.0
2008-02-01 22:00:00,84.421,84.442,84.352,84.352,55400000.0
2008-02-01 22:05:00,84.386,84.493,84.386,84.442,61200000.0
2008-02-01 22:10:00,84.44,84.459,84.418,84.418,65000000.0
2008-02-01 22:15:00,84.418,84.418,84.341,84.397,67200000.0
2008-02-01 22:20:00,84.408,84.413,84.363,84.405,57000000.0
2008-02-01 22:25:00,84.419,84.49,84.416,84.477,68000000.0
2008-02-01 22:30:00,84.477,84.513,84.465,84.513,62400000.0
2008-02-01 22:35:00,84.507,84.534,84.489,84.501,68800000.0
2008-02-01 22:40:00,84.505,84.551,84.505,84.537,64000000.0
2008-02-01 22:45:00,84.544,84.551,84.507,84.542,63400000.0
2008-02-01 22:50:00,84.538,84.557,84.509,84.529,65400000.0
2008-02-01 22:55:00,84.53,84.572,84.517,84.572,61800000.0
2008-02-01 23:00:00,84.57,84.57,84.527,84.562,62600000.0
2008-02-01 23:05:00,84.559,84.594,84.54,84.586,60600000.0
2008-02-01 23:10:00,84.567,84.577,84.546,84.572,69200000.0
2008-02-01 23:15:00,84.577,84.605,84.571,84.59,67200000.0
2008-02-01 23:20:00,84.581,84.609,84.566,84.604,64000000.0
2008-02-01 23:25:00,84.619,84.661,84.538,84.641,67600000.0
2008-02-01 23:30:00,84.655,84.655,84.592,84.596,70400000.0
2008-02-01 23:35:00,84.589,84.593,84.504,84.593,64000000.0
2008-02-01 23:40:00,84.584,84.608,84.555,84.608,64000000.0
2008-02-01 23:45:00,84.599,84.657,84.599,84.634,64000000.0
2008-02-01 23:50:00,84.64,84.649,84.555,84.606,62400000.0
2008-02-01 23:55:00,84.603,84.635,84.563,84.563,64000000.0
2008-02-04 00:00:00,84.359,84.362,84.24,84.268,62400000.0
2008-02-04 00:05:00,84.255,84.299,84.202,84.285,62400000.0
2008-02-04 00:10:00,84.288,84.33,84.271,84.33,64400000.0
2008-02-04 00:15:00,84.344,84.455,84.344,84.455,54400000.0
2008-02-04 00:20:00,84.461,84.496,84.387,84.432,73000000.0
2008-02-04 00:25:00,84.438,84.506,84.422,84.432,62400000.0
2008-02-04 00:30:00,84.415,84.456,84.404,84.429,70400000.0
2008-02-04 00:35:00,84.417,84.505,84.403,84.45,61200000.0
2008-02-04 00:40:00,84.427,84.451,84.4,84.437,65600000.0
2008-02-04 00:45:00,84.431,84.449,84.385,84.386,62400000.0
2008-02-04 00:50:00,84.388,84.453,84.361,84.366,68800000.0
2008-02-04 00:55:00,84.362,84.386,84.35,84.35,64000000.0
2008-02-04 01:00:00,84.369,84.386,84.324,84.33,60400000.0
2008-02-04 01:05:00,84.333,84.361,84.315,84.329,58600000.0
2008-02-04 01:10:00,84.334,84.374,84.257,84.358,63800000.0
2008-02-04 01:15:00,84.362,84.414,84.362,84.398,61200000.0
2008-02-04 01:20:00,84.398,84.429,84.375,84.403,65600000.0
2008-02-04 01:25:00,84.399,84.487,84.399,84.466,67600000.0
2008-02-04 01:30:00,84.463,84.463,84.402,84.421,65600000.0
2008-02-04 01:35:00,84.433,84.457,84.341,84.423,68800000.0
2008-02-04 01:40:00,84.427,84.43,84.393,84.397,59200000.0
2008-02-04 01:45:00,84.39,84.398,84.297,84.297,64000000.0
2008-02-04 01:50:00,84.305,84.328,84.287,84.308,73600000.0
2008-02-04 01:55:00,84.307,84.354,84.307,84.354,68800000.0
2008-02-04 02:00:00,84.359,84.374,84.318,84.37,69600000.0
2008-02-04 02:05:00,84.385,84.51,84.381,84.495,74400000.0
2008-02-04 02:10:00,84.493,84.54,84.487,84.54,64000000.0
2008-02-04 02:15:00,84.533,84.578,84.529,84.56,59600000.0
2008-02-04 02:20:00,84.531,84.541,84.439,84.522,68200000.0
2008-02-04 02:25:00,84.514,84.527,84.478,84.478,65600000.0
2008-02-04 02:30:00,84.496,84.552,84.496,84.532,67200000.0
2008-02-04 02:35:00,84.53,84.537,84.442,84.442,65600000.0
2008-02-04 02:40:00,84.424,84.436,84.388,84.423,60200000.0
2008-02-04 02:45:00,84.424,84.5,84.36,84.5,64000000.0
2008-02-04 02:50:00,84.492,84.589,84.479,84.577,59000000.0
2008-02-04 02:55:00,84.582,84.601,84.577,84.581,60200000.0
2008-02-04 03:00:00,84.582,84.593,84.517,84.532,67000000.0
2008-02-04 03:05:00,84.532,84.577,84.524,84.571,68800000.0
2008-02-04 03:10:00,84.571,84.587,84.564,84.584,62400000.0
2008-02-04 03:15:00,84.592,84.644,84.592,84.637,66000000.0
2008-02-04 03:20:00,84.642,84.777,84.641,84.765,60800000.0
2008-02-04 03:25:00,84.759,84.769,84.694,84.694,70800000.0
2008-02-04 03:30:00,84.691,84.699,84.676,84.699,62400000.0
2008-02-04 03:35:00,84.708,84.714,84.635,84.696,73600000.0
2008-02-04 03:40:00,84.719,84.721,84.681,84.69,54800000.0
2008-02-04 03:45:00,84.707,84.71,84.588,84.595,64400000.0
2008-02-04 03:50:00,84.591,84.667,84.58,84.632,62400000.0
2008-02-04 03:55:00,84.656,84.656,84.522,84.522,62400000.0
2008-02-04 04:00:00,84.531,84.541,84.485,84.492,64400000.0
2008-02-04 04:05:00,84.451,84.497,84.398,84.483,62400000.0
2008-02-04 04:10:00,84.492,84.531,84.409,84.409,63400000.0
2008-02-04 04:15:00,84.411,84.474,84.401,84.474,64000000.0
2008-02-04 04:20:00,84.473,84.491,84.386,84.475,63400000.0
2008-02-04 04:25:00,84.495,84.524,84.468,84.516,70200000.0
2008-02-04 04:30:00,84.508,84.534,84.427,84.519,67200000.0
2008-02-04 04:35:00,84.545,84.548,84.521,84.533,64000000.0
2008-02-04 04:40:00,84.528,84.568,84.524,84.557,67200000.0
2008-02-04 04:45:00,84.567,84.58,84.547,84.58,70200000.0
2008-02-04 04:50:00,84.603,84.63,84.583,84.622,60800000.0
2008-02-04 04:55:00,84.621,84.621,84.557,84.592,62800000.0
2008-02-04 05:00:00,84.594,84.596,84.546,84.56,61200000.0
2008-02-04 05:05:00,84.573,84.606,84.571,84.578,62400000.0
2008-02-04 05:10:00,84.575,84.606,84.56,84.597,64000000.0
2008-02-04 05:15:00,84.593,84.613,84.57,84.602,62600000.0
2008-02-04 05:20:00,84.594,84.611,84.569,84.597,68200000.0
2008-02-04 05:25:00,84.609,84.633,84.597,84.617,62800000.0
2008-02-04 05:30:00,84.619,84.633,84.59,84.63,57600000.0
2008-02-04 05:35:00,84.625,84.653,84.597,84.597,57000000.0
2008-02-04 05:40:00,84.614,84.649,84.606,84.64,67600000.0
2008-02-04 05:45:00,84.627,84.648,84.611,84.632,65600000.0
2008-02-04 05:50:00,84.623,84.637,84.524,84.524,55400000.0
2008-02-04 05:55:00,84.439,84.544,84.421,84.525,49000000.0
2008-02-04 06:00:00,84.529,84.575,84.51,84.521,48000000.0
2008-02-04 06:05:00,84.522,84.544,84.439,84.504,66000000.0
2008-02-04 06:10:00,84.506,84.519,84.49,84.514,63400000.0
2008-02-04 06:15:00,84.511,84.561,84.504,84.544,68800000.0
2008-02-04 06:20:00,84.549,84.559,84.528,84.543,69800000.0
2008-02-04 06:25:00,84.563,84.586,84.497,84.502,56000000.0
2008-02-04 06:30:00,84.502,84.546,84.501,84.526,64400000.0
2008-02-04 06:35:00,84.523,84.539,84.508,84.526,59600000.0
2008-02-04 06:40:00,84.532,84.554,84.511,84.554,68800000.0
2008-02-04 06:45:00,84.558,84.578,84.535,84.551,62400000.0
2008-02-04 06:50:00,84.548,84.548,84.447,84.478,69800000.0
2008-02-04 06:55:00,84.488,84.491,84.418,84.435,59200000.0
2008-02-04 07:00:00,84.423,84.429,84.365,84.412,62400000.0
2008-02-04 07:05:00,84.42,84.446,84.406,84.444,59200000.0
2008-02-04 07:10:00,84.455,84.476,84.394,84.454,52800000.0
2008-02-04 07:15:00,84.469,84.479,84.436,84.457,68800000.0
2008-02-04 07:20:00,84.463,84.495,84.436,84.489,67200000.0
2008-02-04 07:25:00,84.494,84.502,84.469,84.494,76200000.0
2008-02-04 07:30:00,84.5,84.525,84.479,84.52,58600000.0
2008-02-04 07:35:00,84.507,84.53,84.489,84.512,61800000.0
2008-02-04 07:40:00,84.5,84.5,84.392,84.4,60800000.0
2008-02-04 07:45:00,84.385,84.424,84.374,84.416,69200000.0
2008-02-04 07:50:00,84.422,84.464,84.413,84.464,62400000.0
2008-02-04 07:55:00,84.463,84.48,84.446,84.446,64400000.0
2008-02-04 08:00:00,84.441,84.505,84.426,84.499,59200000.0
2008-02-04 08:05:00,84.498,84.592,84.498,84.581,68800000.0
2008-02-04 08:10:00,84.558,84.596,84.558,84.579,64000000.0
2008-02-04 08:15:00,84.565,84.571,84.519,84.524,60000000.0
2008-02-04 08:20:00,84.507,84.535,84.412,84.422,73600000.0
2008-02-04 08:25:00,84.435,84.485,84.415,84.468,64400000.0
2008-02-04 08:30:00,84.464,84.478,84.445,84.465,63400000.0
2008-02-04 08:35:00,84.463,84.479,84.423,84.451,73000000.0
2008-02-04 08:40:00,84.461,84.526,84.399,84.518,71400000.0
2008-02-04 08:45:00,84.527,84.565,84.499,84.501,68800000.0
2008-02-04 08:50:00,84.505,84.528,84.47,84.518,72000000.0
2008-02-04 08:55:00,84.52,84.566,84.51,84.562,59200000.0
2008-02-04 09:00:00,84.559,84.59,84.53,84.59,66600000.0
2008-02-04 09:05:00,84.606,84.627,84.577,84.616,67000000.0
2008-02-04 09:10:00,84.63,84.691,84.624,84.691,60600000.0
2008-02-04 09:15:00,84.701,84.715,84.66,84.673,62800000.0
2008-02-04 09:20:00,84.672,84.737,84.668,84.733,70400000.0
2008-02-04 09:25:00,84.739,84.773,84.737,84.759,59200000.0
2008-02-04 09:30:00,84.757,84.795,84.734,84.734,63800000.0
2008-02-04 09:35:00,84.725,84.784,84.716,84.737,68800000.0
2008-02-04 09:40:00,84.67,84.67,84.575,84.609,60800000.0
2008-02-04 09:45:00,84.619,84.729,84.608,84.729,60600000.0
2008-02-04 09:50:00,84.742,84.747,84.705,84.726,67200000.0
2008-02-04 09:55:00,84.72,84.724,84.58,84.666,77800000.0
2008-02-04 10:00:00,84.664,84.687,84.592,84.672,62400000.0
2008-02-04 10:05:00,84.67,84.74,84.67,84.739,67400000.0
2008-02-04 10:10:00,84.745,84.817,84.707,84.755,65000000.0
2008-02-04 10:15:00,84.749,84.753,84.698,84.736,59200000.0
2008-02-04 10:20:00,84.774,84.79,84.717,84.727,68200000.0
2008-02-04 10:25:00,84.729,84.761,84.714,84.734,59200000.0
2008-02-04 10:30:00,84.72,84.851,84.72,84.851,65600000.0
2008-02-04 10:35:00,84.842,84.863,84.758,84.816,57000000.0
2008-02-04 10:40:00,84.821,84.856,84.809,84.819,63400000.0
2008-02-04 10:45:00,84.818,84.846,84.746,84.796,62400000.0
2008-02-04 10:50:00,84.787,84.798,84.746,84.78,72400000.0
2008-02-04 10:55:00,84.771,84.771,84.645,84.723,68800000.0
2008-02-04 11:00:00,84.719,84.719,84.647,84.656,68200000.0
2008-02-04 11:05:00,84.659,84.699,84.606,84.671,81400000.0
2008-02-04 11:10:00,84.677,84.692,84.656,84.692,67000000.0
2008-02-04 11:15:00,84.684,84.728,84.659,84.725,65600000.0
2008-02-04 11:20:00,84.749,84.847,84.749,84.842,64000000.0
2008-02-04 11:25:00,84.837,84.855,84.827,84.843,72000000.0
2008-02-04 11:30:00,84.829,84.87,84.82,84.864,68800000.0
2008-02-04 11:35:00,84.877,84.915,84.86,84.888,57600000.0
2008-02-04 11:40:00,84.886,84.887,84.801,84.81,68000000.0
2008-02-04 11:45:00,84.807,84.835,84.783,84.822,67400000.0
2008-02-04 11:50:00,84.832,84.858,84.831,84.85,65600000.0
2008-02-04 11:55:00,84.842,84.873,84.778,84.788,62800000.0
2008-02-04 12:00:00,84.768,84.779,84.734,84.779,65600000.0
2008-02-04 12:05:00,84.79,84.888,84.782,84.884,67200000.0
2008-02-04 12:10:00,84.891,84.891,84.814,84.826,59200000.0
2008-02-04 12:15:00,84.822,84.917,84.807,84.874,72000000.0
2008-02-04 12:20:00,84.893,84.916,84.872,84.878,74400000.0
2008-02-04 12:25:00,84.881,84.898,84.831,84.834,64800000.0
2008-02-04 12:30:00,84.827,84.855,84.745,84.747,70400000.0
2008-02-04 12:35:00,84.742,84.76,84.641,84.732,67200000.0
2008-02-04 12:40:00,84.767,84.806,84.767,84.793,73400000.0
2008-02-04 12:45:00,84.859,84.878,84.844,84.873,68200000.0
2008-02-04 12:50:00,84.862,84.896,84.841,84.869,60800000.0
2008-02-04 12:55:00,84.857,84.896,84.852,84.888,72000000.0
2008-02-04 13:00:00,84.897,84.938,84.893,84.921,67600000.0
2008-02-04 13:05:00,84.908,84.961,84.902,84.95,68600000.0
2008-02-04 13:10:00,84.93,84.986,84.93,84.968,70400000.0
2008-02-04 13:15:00,84.981,84.989,84.931,84.943,70400000.0
2008-02-04 13:20:00,84.956,84.971,84.923,84.955,65600000.0
2008-02-04 13:25:00,84.966,84.966,84.799,84.897,74600000.0
2008-02-04 13:30:00,84.899,84.9,84.841,84.843,67600000.0
2008-02-04 13:35:00,84.867,84.92,84.867,84.9,116800000.0
2008-02-04 13:40:00,84.893,84.92,84.871,84.871,127800000.0
2008-02-04 13:45:00,84.865,84.927,84.865,84.923,88000000.0
2008-02-04 13:50:00,84.935,84.935,84.82,84.823,91200000.0
2008-02-04 13:55:00,84.82,84.832,84.805,84.818,102800000.0
2008-02-04 14:00:00,84.81,84.854,84.794,84.833,120400000.0
2008-02-04 14:05:00,84.828,84.831,84.804,84.809,150400000.0
2008-02-04 14:10:00,84.811,84.853,84.787,84.787,101800000.0
2008-02-04 14:15:00,84.775,84.801,84.762,84.762,96000000.0
2008-02-04 14:20:00,84.765,84.796,84.745,84.796,139000000.0
2008-02-04 14:25:00,84.806,84.854,84.806,84.848,91000000.0
2008-02-04 14:30:00,84.837,84.837,84.802,84.811,140800000.0
2008-02-04 14:35:00,84.802,84.845,84.793,84.829,107200000.0
2008-02-04 14:40:00,84.819,84.831,84.727,84.73,119400000.0
2008-02-04 14:45:00,84.737,84.797,84.734,84.797,90400000.0
2008-02-04 14:50:00,84.804,84.848,84.804,84.836,103400000.0
2008-02-04 14:55:00,84.832,84.872,84.815,84.861,75600000.0
2008-02-04 15:00:00,84.845,84.845,84.794,84.801,91200000.0
2008-02-04 15:05:00,84.791,84.824,84.766,84.783,86200000.0
2008-02-04 15:10:00,84.793,84.862,84.793,84.857,160000000.0
2008-02-04 15:15:00,84.876,84.878,84.837,84.843,119400000.0
2008-02-04 15:20:00,84.859,84.889,84.848,84.874,126400000.0
2008-02-04 15:25:00,84.859,84.935,84.827,84.92,212600000.0
2008-02-04 15:30:00,84.851,84.978,84.851,84.852,257200000.0
2008-02-04 15:35:00,84.837,84.887,84.783,84.887,191400000.0
2008-02-04 15:40:00,84.894,84.926,84.873,84.907,158000000.0
2008-02-04 15:45:00,84.894,84.912,84.864,84.871,98600000.0
2008-02-04 15:50:00,84.873,84.917,84.87,84.905,142200000.0
2008-02-04 15:55:00,84.906,84.91,84.877,84.908,143200000.0
2008-02-04 16:00:00,84.917,84.985,84.917,84.968,223600000.0
2008-02-04 16:05:00,84.964,85.032,84.964,85.021,204800000.0
2008-02-04 16:10:00,85.025,85.054,84.997,85.016,173600000.0
2008-02-04 16:15:00,85.02,85.04,85.003,85.028,176400000.0
2008-02-04 16:20:00,85.002,85.064,84.972,84.984,141600000.0
2008-02-04 16:25:00,84.995,85.024,84.978,84.997,124200000.0
2008-02-04 16:30:00,84.999,85.019,84.972,84.991,161200000.0
2008-02-04 16:35:00,84.987,84.999,84.941,84.941,219400000.0
2008-02-04 16:40:00,84.902,84.908,84.837,84.883,213000000.0
2008-02-04 16:45:00,84.872,84.918,84.866,84.868,229600000.0
2008-02-04 16:50:00,84.862,84.913,84.818,84.913,195400000.0
2008-02-04 16:55:00,84.914,85.048,84.905,85.048,147000000.0
2008-02-04 17:00:00,85.05,85.056,84.936,84.954,209400000.0
2008-02-04 17:05:00,84.957,84.972,84.81,84.841,277200000.0
2008-02-04 17:10:00,84.845,84.948,84.836,84.917,139600000.0
2008-02-04 17:15:00,84.906,84.945,84.902,84.917,156800000.0
2008-02-04 17:20:00,84.899,84.92,84.862,84.908,87400000.0
2008-02-04 17:25:00,84.902,84.902,84.846,84.851,159600000.0
2008-02-04 17:30:00,84.82,84.831,84.772,84.772,258400000.0
2008-02-04 17:35:00,84.766,84.798,84.705,84.798,143400000.0
2008-02-04 17:40:00,84.795,84.864,84.779,84.864,148200000.0
2008-02-04 17:45:00,84.877,84.902,84.866,84.89,233400000.0
2008-02-04 17:50:00,84.889,84.9,84.858,84.894,177000000.0
2008-02-04 17:55:00,84.896,84.907,84.872,84.883,202400000.0
2008-02-04 18:00:00,84.858,84.879,84.833,84.833,176400000.0
2008-02-04 18:05:00,84.826,84.826,84.765,84.799,172200000.0
2008-02-04 18:10:00,84.803,84.818,84.746,84.79,87400000.0
2008-02-04 18:15:00,84.803,84.932,84.803,84.922,206800000.0
2008-02-04 18:20:00,84.919,84.934,84.89,84.89,188200000.0
2008-02-04 18:25:00,84.889,84.889,84.84,84.84,135800000.0
2008-02-04 18:30:00,84.82,84.88,84.817,84.86,167200000.0
2008-02-04 18:35:00,84.858,84.858,84.741,84.743,275000000.0
2008-02-04 18:40:00,84.738,84.778,84.731,84.776,296200000.0
2008-02-04 18:45:00,84.788,84.841,84.777,84.841,91600000.0
2008-02-04 18:50:00,84.838,84.848,84.817,84.848,128000000.0
2008-02-04 18:55:00,84.862,84.898,84.792,84.792,121400000.0
2008-02-04 19:00:00,84.79,84.811,84.775,84.775,108600000.0
2008-02-04 19:05:00,84.769,84.779,84.732,84.754,148800000.0
2008-02-04 19:10:00,84.752,84.779,84.751,84.778,98000000.0
2008-02-04 19:15:00,84.77,84.779,84.705,84.745,85800000.0
2008-02-04 19:20:00,84.753,84.761,84.714,84.719,110400000.0
2008-02-04 19:25:00,84.721,84.748,84.631,84.637,93200000.0
2008-02-04 19:30:00,84.632,84.703,84.609,84.703,61200000.0
2008-02-04 19:35:00,84.695,84.708,84.567,84.708,68000000.0
2008-02-04 19:40:00,84.704,84.709,84.653,84.653,64400000.0
2008-02-04 19:45:00,84.645,84.658,84.615,84.632,91200000.0
2008-02-04 19:50:00,84.643,84.661,84.616,84.616,66600000.0
2008-02-04 19:55:00,84.622,84.664,84.618,84.618,64000000.0
2008-02-04 20:00:00,84.623,84.67,84.607,84.665,92200000.0
2008-02-04 20:05:00,84.668,84.668,84.587,84.637,90600000.0
2008-02-04 20:10:00,84.657,84.684,84.564,84.638,80000000.0
2008-02-04 20:15:00,84.639,84.679,84.639,84.639,99200000.0
2008-02-04 20:20:00,84.61,84.616,84.574,84.603,78400000.0
2008-02-04 20:25:00,84.594,84.64,84.592,84.614,64000000.0
2008-02-04 20:30:00,84.611,84.63,84.585,84.61,69800000.0
2008-02-04 20:35:00,84.623,84.646,84.612,84.642,61600000.0
2008-02-04 20:40:00,84.624,84.635,84.597,84.617,63200000.0
2008-02-04 20:45:00,84.607,84.607,84.548,84.552,63400000.0
2008-02-04 20:50:00,84.548,84.564,84.538,84.542,83600000.0
2008-02-04 20:55:00,84.566,84.597,84.552,84.597,64400000.0
2008-02-04 21:00:00,84.619,84.619,84.543,84.553,73600000.0
2008-02-04 21:05:00,84.542,84.573,84.528,84.569,68800000.0
2008-02-04 21:10:00,84.556,84.561,84.498,84.531,66600000.0
2008-02-04 21:15:00,84.532,84.54,84.495,84.507,64000000.0
2008-02-04 21:20:00,84.506,84.556,84.506,84.528,68800000.0
2008-02-04 21:25:00,84.536,84.604,84.524,84.579,101800000.0
2008-02-04 21:30:00,84.571,84.572,84.551,84.554,72000000.0
2008-02-04 21:35:00,84.557,84.588,84.482,84.569,67600000.0
2008-02-04 21:40:00,84.557,84.578,84.474,84.577,63400000.0
2008-02-04 21:45:00,84.584,84.612,84.581,84.589,89400000.0
2008-02-04 21:50:00,84.578,84.634,84.578,84.597,63400000.0
2008-02-04 21:55:00,84.598,84.654,84.587,84.649,63800000.0
2008-02-04 22:00:00,84.62,84.63,84.584,84.623,73400000.0
2008-02-04 22:05:00,84.629,84.635,84.566,84.607,69200000.0
2008-02-04 22:10:00,84.622,84.643,84.616,84.637,62400000.0
2008-02-04 22:15:00,84.631,84.667,84.622,84.651,59600000.0
2008-02-04 22:20:00,84.638,84.67,84.63,84.653,59600000.0
2008-02-04 22:25:00,84.665,84.668,84.645,84.646,67600000.0
2008-02-04 22:30:00,84.65,84.659,84.619,84.659,66000000.0
2008-02-04 22:35:00,84.645,84.649,84.605,84.645,85200000.0
2008-02-04 22:40:00,84.65,84.663,84.645,84.653,75600000.0
2008-02-04 22:45:00,84.654,84.655,84.628,84.632,68800000.0
2008-02-04 22:50:00,84.633,84.642,84.611,84.611,57600000.0
2008-02-04 22:55:00,84.598,84.63,84.583,84.586,80000000.0
2008-02-04 23:00:00,84.595,84.597,84.577,84.588,76800000.0
2008-02-04 23:05:00,84.585,84.595,84.571,84.584,92200000.0
2008-02-04 23:10:00,84.587,84.587,84.514,84.529,63800000.0
2008-02-04 23:15:00,84.534,84.582,84.534,84.566,69800000.0
2008-02-04 23:20:00,84.562,84.581,84.541,84.567,66000000.0
2008-02-04 23:25:00,84.558,84.558,84.49,84.553,68800000.0
2008-02-04 23:30:00,84.544,84.554,84.514,84.524,75200000.0
2008-02-04 23:35:00,84.505,84.521,84.458,84.506,60800000.0
2008-02-04 23:40:00,84.524,84.532,84.496,84.521,95400000.0
2008-02-04 23:45:00,84.532,84.614,84.532,84.592,65600000.0
2008-02-04 23:50:00,84.608,84.618,84.577,84.612,60800000.0
2008-02-04 23:55:00,84.618,84.649,84.517,84.635,54400000.0
2008-02-05 00:00:00,84.614,84.637,84.544,84.579,65600000.0
2008-02-05 00:05:00,84.575,84.594,84.513,84.513,60200000.0
2008-02-05 00:10:00,84.5,84.552,84.498,84.538,69200000.0
2008-02-05 00:15:00,84.555,84.568,84.519,84.519,86400000.0
2008-02-05 00:20:00,84.566,84.6,84.539,84.562,73000000.0
2008-02-05 00:25:00,84.558,84.577,84.531,84.577,87400000.0
2008-02-05 00:30:00,84.565,84.584,84.521,84.563,66600000.0
2008-02-05 00:35:00,84.568,84.571,84.507,84.525,62800000.0
2008-02-05 00:40:00,84.544,84.553,84.49,84.516,70800000.0
2008-02-05 00:45:00,84.517,84.534,84.479,84.524,67000000.0
2008-02-05 00:50:00,84.569,84.569,84.51,84.551,78200000.0
2008-02-05 00:55:00,84.544,84.556,84.531,84.551,77800000.0
2008-02-05 01:00:00,84.551,84.565,84.515,84.522,80400000.0
2008-02-05 01:05:00,84.53,84.53,84.451,84.529,68800000.0
2008-02-05 01:10:00,84.515,84.523,84.502,84.519,76800000.0
2008-02-05 01:15:00,84.528,84.551,84.514,84.551,80000000.0
2008-02-05 01:20:00,84.548,84.566,84.531,84.555,63400000.0
2008-02-05 01:25:00,84.537,84.583,84.53,84.559,69200000.0
2008-02-05 01:30:00,84.561,84.581,84.53,84.532,70800000.0
2008-02-05 01:35:00,84.532,84.576,84.529,84.558,67200000.0
2008-02-05 01:40:00,84.563,84.578,84.549,84.564,65600000.0
2008-02-05 01:45:00,84.563,84.579,84.545,84.566,66000000.0
2008-02-05 01:50:00,84.561,84.587,84.538,84.576,78600000.0
2008-02-05 01:55:00,84.579,84.583,84.526,84.548,73000000.0
2008-02-05 02:00:00,84.555,84.603,84.541,84.603,68800000.0
2008-02-05 02:05:00,84.593,84.598,84.53,84.555,73400000.0
2008-02-05 02:10:00,84.556,84.568,84.521,84.531,62800000.0
2008-02-05 02:15:00,84.525,84.594,84.521,84.593,59200000.0
2008-02-05 02:20:00,84.575,84.594,84.484,84.568,69200000.0
2008-02-05 02:25:00,84.561,84.588,84.561,84.582,65600000.0
2008-02-05 02:30:00,84.58,84.587,84.486,84.486,67200000.0
2008-02-05 02:35:00,84.49,84.517,84.482,84.515,65600000.0
2008-02-05 02:40:00,84.519,84.544,84.519,84.538,60800000.0
2008-02-05 02:45:00,84.547,84.606,84.495,84.594,64400000.0
2008-02-05 02:50:00,84.59,84.606,84.571,84.571,59200000.0
2008-02-05 02:55:00,84.559,84.559,84.515,84.524,64000000.0
2008-02-05 03:00:00,84.512,84.512,84.445,84.482,67000000.0
2008-02-05 03:05:00,84.496,84.525,84.483,84.488,68000000.0
2008-02-05 03:10:00,84.494,84.539,84.479,84.538,62400000.0
2008-02-05 03:15:00,84.528,84.553,84.511,84.518,65400000.0
2008-02-05 03:20:00,84.518,84.531,84.503,84.511,60600000.0
2008-02-05 03:25:00,84.498,84.523,84.469,84.502,70400000.0
2008-02-05 03:30:00,84.507,84.515,84.485,84.509,62400000.0
2008-02-05 03:35:00,84.51,84.572,84.493,84.546,73600000.0
2008-02-05 03:40:00,84.554,84.56,84.531,84.541,54400000.0
2008-02-05 03:45:00,84.531,84.554,84.517,84.554,64400000.0
2008-02-05 03:50:00,84.552,84.57,84.535,84.535,62400000.0
2008-02-05 03:55:00,84.567,84.573,84.543,84.558,62800000.0
2008-02-05 04:00:00,84.554,84.588,84.538,84.588,63400000.0
2008-02-05 04:05:00,84.603,84.61,84.504,84.592,62400000.0
2008-02-05 04:10:00,84.578,84.6,84.566,84.584,64000000.0
2008-02-05 04:15:00,84.594,84.599,84.518,84.534,64000000.0
2008-02-05 04:20:00,84.535,84.574,84.449,84.574,64000000.0
2008-02-05 04:25:00,84.58,84.602,84.56,84.585,70400000.0
2008-02-05 04:30:00,84.561,84.595,84.459,84.55,67200000.0
2008-02-05 04:35:00,84.565,84.588,84.549,84.555,64800000.0
2008-02-05 04:40:00,84.557,84.58,84.539,84.57,67200000.0
2008-02-05 04:45:00,84.575,84.577,84.535,84.545,70800000.0
2008-02-05 04:50:00,84.514,84.536,84.502,84.518,60800000.0
2008-02-05 04:55:00,84.507,84.507,84.464,84.486,62200000.0
2008-02-05 05:00:00,84.496,84.507,84.471,84.494,62200000.0
2008-02-05 05:05:00,84.496,84.516,84.475,84.505,68800000.0
2008-02-05 05:10:00,84.512,84.603,84.512,84.603,64400000.0
2008-02-05 05:15:00,84.594,84.627,84.573,84.59,60200000.0
2008-02-05 05:20:00,84.585,84.591,84.548,84.548,52800000.0
2008-02-05 05:25:00,84.533,84.565,84.496,84.501,61800000.0
2008-02-05 05:30:00,84.518,84.533,84.427,84.478,64000000.0
2008-02-05 05:35:00,84.461,84.555,84.461,84.555,52800000.0
2008-02-05 05:40:00,84.575,84.618,84.554,84.614,67600000.0
2008-02-05 05:45:00,84.594,84.61,84.574,84.58,68200000.0
2008-02-05 05:50:00,84.589,84.599,84.507,84.528,58600000.0
2008-02-05 05:55:00,84.492,84.604,84.492,84.565,48400000.0
2008-02-05 06:00:00,84.557,84.574,84.536,84.565,50600000.0
2008-02-05 06:05:00,84.583,84.674,84.573,84.627,67200000.0
2008-02-05 06:10:00,84.62,84.656,84.543,84.543,62200000.0
2008-02-05 06:15:00,84.533,84.66,84.527,84.66,72000000.0
2008-02-05 06:20:00,84.685,84.739,84.665,84.694,69800000.0
2008-02-05 06:25:00,84.684,84.697,84.647,84.653,55400000.0
2008-02-05 06:30:00,84.66,84.711,84.636,84.68,65600000.0
2008-02-05 06:35:00,84.68,84.68,84.576,84.628,59200000.0
2008-02-05 06:40:00,84.644,84.705,84.644,84.698,68800000.0
2008-02-05 06:45:00,84.7,84.705,84.631,84.653,65600000.0
2008-02-05 06:50:00,84.629,84.636,84.591,84.591,70400000.0
2008-02-05 06:55:00,84.6,84.619,84.582,84.603,55400000.0
2008-02-05 07:00:00,84.616,84.642,84.594,84.625,66600000.0
2008-02-05 07:05:00,84.624,84.625,84.604,84.616,59600000.0
2008-02-05 07:10:00,84.61,84.649,84.584,84.624,54400000.0
2008-02-05 07:15:00,84.62,84.8,84.609,84.8,72000000.0
2008-02-05 07:20:00,84.627,84.628,84.569,84.577,66600000.0
2008-02-05 07:25:00,84.578,84.614,84.56,84.596,77200000.0
2008-02-05 07:30:00,84.591,84.634,84.591,84.624,62400000.0
2008-02-05 07:35:00,84.627,84.78,84.604,84.632,64400000.0
2008-02-05 07:40:00,84.641,84.672,84.633,84.658,60800000.0
2008-02-05 07:45:00,84.658,84.772,84.658,84.749,68800000.0
2008-02-05 07:50:00,84.76,84.803,84.734,84.767,62400000.0
2008-02-05 07:55:00,84.761,84.852,84.749,84.846,64400000.0
2008-02-05 08:00:00,84.835,84.839,84.806,84.816,59200000.0
2008-02-05 08:05:00,84.794,84.8,84.768,84.791,68200000.0
2008-02-05 08:10:00,84.73,84.799,84.73,84.792,64000000.0
2008-02-05 08:15:00,84.8,84.826,84.76,84.795,70400000.0
2008-02-05 08:20:00,84.792,84.792,84.736,84.747,73600000.0
2008-02-05 08:25:00,84.749,84.749,84.692,84.733,63400000.0
2008-02-05 08:30:00,84.725,84.73,84.69,84.721,64400000.0
2008-02-05 08:35:00,84.728,84.828,84.711,84.801,72200000.0
2008-02-05 08:40:00,84.795,84.827,84.779,84.807,72000000.0
2008-02-05 08:45:00,84.8,84.829,84.755,84.774,68800000.0
2008-02-05 08:50:00,84.785,84.86,84.785,84.843,71800000.0
2008-02-05 08:55:00,84.849,84.849,84.753,84.833,65000000.0
2008-02-05 09:00:00,84.81,84.887,84.81,84.878,67600000.0
2008-02-05 09:05:00,84.87,84.907,84.86,84.873,67200000.0
2008-02-05 09:10:00,84.853,84.93,84.853,84.925,60800000.0
2008-02-05 09:15:00,84.909,84.922,84.859,84.879,61200000.0
2008-02-05 09:20:00,84.897,84.914,84.873,84.888,69800000.0
2008-02-05 09:25:00,84.887,84.943,84.876,84.94,58400000.0
2008-02-05 09:30:00,84.928,84.973,84.928,84.929,64000000.0
2008-02-05 09:35:00,84.917,84.967,84.875,84.909,67600000.0
2008-02-05 09:40:00,84.908,84.916,84.833,84.835,61200000.0
2008-02-05 09:45:00,84.838,84.838,84.811,84.832,61000000.0
2008-02-05 09:50:00,84.83,84.877,84.83,84.844,67000000.0
2008-02-05 09:55:00,84.838,84.889,84.791,84.88,77600000.0
2008-02-05 10:00:00,84.893,84.933,84.807,84.909,62400000.0
2008-02-05 10:05:00,84.906,84.957,84.895,84.917,67200000.0
2008-02-05 10:10:00,84.91,85.024,84.893,85.022,65600000.0
2008-02-05 10:15:00,84.993,84.993,84.939,84.943,59200000.0
2008-02-05 10:20:00,84.959,84.993,84.931,84.958,68600000.0
2008-02-05 10:25:00,84.96,85.065,84.96,85.055,59200000.0
2008-02-05 10:30:00,85.052,85.07,85.036,85.069,65000000.0
2008-02-05 10:35:00,85.08,85.084,84.996,85.055,57600000.0
2008-02-05 10:40:00,85.058,85.071,85.027,85.036,64000000.0
2008-02-05 10:45:00,85.041,85.051,84.987,85.004,62800000.0
2008-02-05 10:50:00,84.999,85.115,84.976,85.11,73000000.0
2008-02-05 10:55:00,85.092,85.092,84.983,85.059,68800000.0
2008-02-05 11:00:00,85.065,85.088,85.035,85.052,68800000.0
2008-02-05 11:05:00,85.065,85.127,85.013,85.093,81600000.0
2008-02-05 11:10:00,85.097,85.143,85.097,85.134,67600000.0
2008-02-05 11:15:00,85.119,85.119,84.968,84.977,65000000.0
2008-02-05 11:20:00,84.97,84.97,84.828,84.838,64000000.0
2008-02-05 11:25:00,84.862,84.915,84.847,84.911,71400000.0
2008-02-05 11:30:00,84.901,84.922,84.869,84.869,68200000.0
2008-02-05 11:35:00,84.869,84.871,84.799,84.859,57000000.0
2008-02-05 11:40:00,84.85,84.889,84.85,84.887,66400000.0
2008-02-05 11:45:00,84.89,84.924,84.864,84.919,67200000.0
2008-02-05 11:50:00,84.941,84.957,84.919,84.926,66000000.0
2008-02-05 11:55:00,84.922,84.927,84.836,84.927,64800000.0
2008-02-05 12:00:00,84.931,84.937,84.898,84.919,65600000.0
2008-02-05 12:05:00,84.922,84.99,84.922,84.988,67200000.0
2008-02-05 12:10:00,84.971,84.971,84.877,84.884,59600000.0
2008-02-05 12:15:00,84.905,84.909,84.837,84.905,71400000.0
2008-02-05 12:20:00,84.904,84.968,84.858,84.968,73600000.0
2008-02-05 12:25:00,85.004,85.08,85.004,85.074,63400000.0
2008-02-05 12:30:00,85.087,85.094,84.869,84.873,70800000.0
2008-02-05 12:35:00,84.88,84.951,84.844,84.874,66000000.0
2008-02-05 12:40:00,84.848,84.874,84.824,84.868,72800000.0
2008-02-05 12:45:00,84.874,84.935,84.874,84.915,68600000.0
2008-02-05 12:50:00,84.912,84.934,84.856,84.896,60600000.0
2008-02-05 12:55:00,84.9,84.902,84.795,84.801,70200000.0
2008-02-05 13:00:00,84.804,84.863,84.804,84.863,66000000.0
2008-02-05 13:05:00,84.854,84.905,84.848,84.869,68000000.0
2008-02-05 13:10:00,84.853,84.916,84.843,84.843,70400000.0
2008-02-05 13:15:00,84.869,84.921,84.85,84.921,70400000.0
2008-02-05 13:20:00,84.93,84.984,84.897,84.974,66000000.0
2008-02-05 13:25:00,84.95,84.989,84.863,84.938,75200000.0
2008-02-05 13:30:00,84.905,84.928,84.9,84.918,67000000.0
2008-02-05 13:35:00,84.929,84.931,84.817,84.825,116200000.0
2008-02-05 13:40:00,84.837,84.875,84.795,84.852,128000000.0
2008-02-05 13:45:00,84.846,84.848,84.829,84.846,88000000.0
2008-02-05 13:50:00,84.851,84.851,84.784,84.792,91000000.0
2008-02-05 13:55:00,84.798,84.891,84.788,84.887,104000000.0
2008-02-05 14:00:00,84.893,84.904,84.844,84.865,120400000.0
2008-02-05 14:05:00,84.874,84.894,84.781,84.781,150200000.0
2008-02-05 14:10:00,84.779,84.883,84.757,84.876,102600000.0
2008-02-05 14:15:00,84.862,84.862,84.737,84.754,96800000.0
2008-02-05 14:20:00,84.742,84.776,84.726,84.762,139400000.0
2008-02-05 14:25:00,84.76,84.786,84.736,84.748,91000000.0
2008-02-05 14:30:00,84.726,84.726,84.527,84.527,140600000.0
2008-02-05 14:35:00,84.528,84.585,84.413,84.436,107200000.0
2008-02-05 14:40:00,84.433,84.519,84.413,84.504,119400000.0
2008-02-05 14:45:00,84.512,84.587,84.511,84.549,89600000.0
2008-02-05 14:50:00,84.561,84.561,84.501,84.513,104400000.0
2008-02-05 14:55:00,84.508,84.552,84.498,84.507,74600000.0
2008-02-05 15:00:00,84.517,84.577,84.483,84.57,91000000.0
2008-02-05 15:05:00,84.588,84.62,84.575,84.585,86400000.0
2008-02-05 15:10:00,84.57,84.656,84.57,84.624,158600000.0
2008-02-05 15:15:00,84.623,84.668,84.623,84.668,120000000.0
2008-02-05 15:20:00,84.665,84.707,84.646,84.699,125800000.0
2008-02-05 15:25:00,84.694,84.77,84.648,84.723,213200000.0
2008-02-05 15:30:00,84.633,84.78,84.628,84.738,258400000.0
2008-02-05 15:35:00,84.749,84.814,84.74,84.792,191800000.0
2008-02-05 15:40:00,84.783,84.783,84.604,84.629,158200000.0
2008-02-05 15:45:00,84.61,84.635,84.538,84.555,99200000.0
2008-02-05 15:50:00,84.553,84.603,84.527,84.527,142400000.0
2008-02-05 15:55:00,84.47,84.47,84.081,84.095,143400000.0
2008-02-05 16:00:00,84.072,84.072,83.909,84.024,224000000.0
2008-02-05 16:05:00,84.044,84.067,83.998,83.998,205200000.0
2008-02-05 16:10:00,83.986,83.986,83.774,83.774,173600000.0
2008-02-05 16:15:00,83.706,83.867,83.706,83.865,175400000.0
2008-02-05 16:20:00,83.847,83.847,83.769,83.77,141200000.0
2008-02-05 16:25:00,83.786,83.857,83.781,83.795,125200000.0
2008-02-05 16:30:00,83.801,83.85,83.718,83.718,159200000.0
2008-02-05 16:35:00,83.715,83.715,83.495,83.495,220200000.0
2008-02-05 16:40:00,83.496,83.717,83.496,83.646,212400000.0
2008-02-05 16:45:00,83.654,83.687,83.534,83.549,229200000.0
2008-02-05 16:50:00,83.577,83.778,83.577,83.778,194600000.0
2008-02-05 16:55:00,83.833,83.862,83.788,83.811,146400000.0
2008-02-05 17:00:00,83.748,83.754,83.692,83.694,207800000.0
2008-02-05 17:05:00,83.726,83.795,83.726,83.795,276000000.0
2008-02-05 17:10:00,83.791,83.794,83.739,83.739,140600000.0
2008-02-05 17:15:00,83.736,83.811,83.689,83.748,156600000.0
2008-02-05 17:20:00,83.742,83.785,83.694,83.702,88000000.0
2008-02-05 17:25:00,83.684,83.84,83.68,83.84,156000000.0
2008-02-05 17:30:00,83.865,83.89,83.735,83.735,260000000.0
2008-02-05 17:35:00,83.722,83.767,83.703,83.763,143800000.0
2008-02-05 17:40:00,83.785,83.836,83.749,83.76,148200000.0
2008-02-05 17:45:00,83.777,83.791,83.724,83.725,231800000.0
2008-02-05 17:50:00,83.728,83.732,83.663,83.722,177000000.0
2008-02-05 17:55:00,83.721,83.814,83.716,83.795,201400000.0
2008-02-05 18:00:00,83.782,83.794,83.734,83.759,176800000.0
2008-02-05 18:05:00,83.741,83.796,83.695,83.796,172000000.0
2008-02-05 18:10:00,83.796,83.833,83.768,83.83,88400000.0
2008-02-05 18:15:00,83.819,83.823,83.715,83.715,206800000.0
2008-02-05 18:20:00,83.721,83.765,83.703,83.743,187000000.0
2008-02-05 18:25:00,83.753,83.769,83.704,83.704,135200000.0
2008-02-05 18:30:00,83.708,83.785,83.662,83.748,169600000.0
2008-02-05 18:35:00,83.751,83.807,83.75,83.776,272200000.0
2008-02-05 18:40:00,83.767,83.768,83.666,83.675,297600000.0
2008-02-05 18:45:00,83.687,83.85,83.678,83.805,92800000.0
2008-02-05 18:50:00,83.836,83.885,83.825,83.85,127400000.0
2008-02-05 18:55:00,83.864,83.936,83.864,83.93,121600000.0
2008-02-05 19:00:00,83.927,83.931,83.875,83.875,108800000.0
2008-02-05 19:05:00,83.866,83.943,83.859,83.939,149000000.0
2008-02-05 19:10:00,83.936,83.943,83.877,83.904,97000000.0
2008-02-05 19:15:00,83.901,83.91,83.758,83.804,86800000.0
2008-02-05 19:20:00,83.814,83.82,83.726,83.744,110400000.0
2008-02-05 19:25:00,83.742,83.743,83.698,83.711,92800000.0
2008-02-05 19:30:00,83.713,83.752,83.707,83.733,60800000.0
2008-02-05 19:35:00,83.732,83.732,83.609,83.668,68800000.0
2008-02-05 19:40:00,83.644,83.65,83.609,83.623,64000000.0
2008-02-05 19:45:00,83.621,83.698,83.603,83.683,91200000.0
2008-02-05 19:50:00,83.678,83.727,83.636,83.727,67200000.0
2008-02-05 19:55:00,83.731,83.736,83.698,83.73,63400000.0
2008-02-05 20:00:00,83.718,83.772,83.698,83.701,93000000.0
2008-02-05 20:05:00,83.704,83.735,83.607,83.607,91200000.0
2008-02-05 20:10:00,83.602,83.621,83.538,83.591,80000000.0
2008-02-05 20:15:00,83.587,83.617,83.551,83.551,104000000.0
2008-02-05 20:20:00,83.543,83.574,83.514,83.55,78400000.0
2008-02-05 20:25:00,83.543,83.582,83.481,83.488,63800000.0
2008-02-05 20:30:00,83.507,83.547,83.495,83.5,70800000.0
2008-02-05 20:35:00,83.506,83.543,83.472,83.522,62400000.0
2008-02-05 20:40:00,83.502,83.565,83.5,83.524,62400000.0
2008-02-05 20:45:00,83.506,83.522,83.447,83.449,63400000.0
2008-02-05 20:50:00,83.462,83.518,83.452,83.518,83200000.0
2008-02-05 20:55:00,83.551,83.558,83.514,83.557,64000000.0
2008-02-05 21:00:00,83.574,83.59,83.537,83.564,73600000.0
2008-02-05 21:05:00,83.551,83.605,83.533,83.598,61800000.0
2008-02-05 21:10:00,83.596,83.615,83.557,83.569,67600000.0
2008-02-05 21:15:00,83.578,83.584,83.558,83.572,63400000.0
2008-02-05 21:20:00,83.568,83.606,83.568,83.603,68800000.0
2008-02-05 21:25:00,83.628,83.661,83.622,83.632,102200000.0
2008-02-05 21:30:00,83.637,83.66,83.579,83.66,72400000.0
2008-02-05 21:35:00,83.684,83.823,83.684,83.815,67200000.0
2008-02-05 21:40:00,83.817,83.817,83.712,83.798,64000000.0
2008-02-05 21:45:00,83.772,83.773,83.703,83.751,89000000.0
2008-02-05 21:50:00,83.744,83.75,83.726,83.747,64000000.0
2008-02-05 21:55:00,83.75,83.761,83.692,83.699,63800000.0
2008-02-05 22:00:00,83.653,83.653,83.497,83.498,72400000.0
2008-02-05 22:05:00,83.514,83.561,83.514,83.545,68800000.0
2008-02-05 22:10:00,83.548,83.548,83.493,83.509,62400000.0
2008-02-05 22:15:00,83.527,83.609,83.527,83.599,57000000.0
2008-02-05 22:20:00,83.596,83.635,83.515,83.534,60200000.0
2008-02-05 22:25:00,83.549,83.549,83.501,83.517,66600000.0
2008-02-05 22:30:00,83.552,83.563,83.52,83.559,65600000.0
2008-02-05 22:35:00,83.561,83.618,83.557,83.559,85800000.0
2008-02-05 22:40:00,83.538,83.558,83.42,83.42,75200000.0
2008-02-05 22:45:00,83.392,83.392,83.252,83.256,68800000.0
2008-02-05 22:50:00,83.23,83.326,83.144,83.326,57600000.0
2008-02-05 22:55:00,83.313,83.315,83.126,83.166,79800000.0
2008-02-05 23:00:00,83.198,83.297,83.191,83.297,77200000.0
2008-02-05 23:05:00,83.281,83.281,83.238,83.258,93200000.0
2008-02-05 23:10:00,83.253,83.271,83.228,83.228,62800000.0
2008-02-05 23:15:00,83.227,83.266,83.202,83.231,70800000.0
2008-02-05 23:20:00,83.226,83.245,83.206,83.245,65000000.0
2008-02-05 23:25:00,83.238,83.284,83.206,83.257,69200000.0
2008-02-05 23:30:00,83.231,83.317,83.231,83.302,75200000.0
2008-02-05 23:35:00,83.297,83.331,83.291,83.32,61200000.0
2008-02-05 23:40:00,83.326,83.383,83.322,83.381,95800000.0
2008-02-05 23:45:00,83.336,83.357,83.308,83.343,66000000.0
2008-02-05 23:50:00,83.354,83.456,83.354,83.443,60200000.0
2008-02-05 23:55:00,83.465,83.489,83.389,83.412,54400000.0
2008-02-06 00:00:00,83.396,83.404,83.294,83.345,65600000.0
2008-02-06 00:05:00,83.335,83.416,83.335,83.345,60800000.0
2008-02-06 00:10:00,83.347,83.422,83.347,83.397,69200000.0
2008-02-06 00:15:00,83.411,83.419,83.33,83.347,86800000.0
2008-02-06 00:20:00,83.333,83.398,83.31,83.398,73000000.0
2008-02-06 00:25:00,83.409,83.41,83.367,83.39,87400000.0
2008-02-06 00:30:00,83.378,83.404,83.361,83.398,67200000.0
2008-02-06 00:35:00,83.392,83.392,83.321,83.328,62400000.0
2008-02-06 00:40:00,83.324,83.336,83.283,83.299,69800000.0
2008-02-06 00:45:00,83.289,83.289,83.195,83.247,67200000.0
2008-02-06 00:50:00,83.266,83.331,83.261,83.331,77200000.0
2008-02-06 00:55:00,83.328,83.351,83.312,83.33,78800000.0
2008-02-06 01:00:00,83.348,83.389,83.299,83.299,79800000.0
2008-02-06 01:05:00,83.32,83.328,83.224,83.233,68800000.0
2008-02-06 01:10:00,83.207,83.207,83.035,83.038,76800000.0
2008-02-06 01:15:00,83.04,83.163,83.04,83.163,80400000.0
2008-02-06 01:20:00,83.135,83.135,83.084,83.1,64400000.0
2008-02-06 01:25:00,83.1,83.13,83.081,83.081,68800000.0
2008-02-06 01:30:00,83.094,83.11,83.068,83.097,69800000.0
2008-02-06 01:35:00,83.1,83.138,83.099,83.135,66600000.0
2008-02-06 01:40:00,83.142,83.238,83.125,83.218,65600000.0
2008-02-06 01:45:00,83.23,83.233,83.165,83.233,67200000.0
2008-02-06 01:50:00,83.25,83.311,83.246,83.257,78400000.0
2008-02-06 01:55:00,83.269,83.283,83.236,83.241,73000000.0
2008-02-06 02:00:00,83.24,83.281,83.238,83.265,68800000.0
2008-02-06 02:05:00,83.258,83.324,83.253,83.324,73600000.0
2008-02-06 02:10:00,83.373,83.381,83.303,83.344,60200000.0
2008-02-06 02:15:00,83.341,83.415,83.34,83.415,57800000.0
2008-02-06 02:20:00,83.415,83.417,83.323,83.397,68800000.0
2008-02-06 02:25:00,83.38,83.424,83.38,83.409,65600000.0
2008-02-06 02:30:00,83.398,83.42,83.386,83.395,67200000.0
2008-02-06 02:35:00,83.395,83.411,83.369,83.387,65600000.0
2008-02-06 02:40:00,83.388,83.437,83.388,83.425,60800000.0
2008-02-06 02:45:00,83.435,83.469,83.348,83.417,63800000.0
2008-02-06 02:50:00,83.424,83.428,83.375,83.375,59200000.0
2008-02-06 02:55:00,83.361,83.375,83.341,83.345,54800000.0
2008-02-06 03:00:00,83.322,83.334,83.263,83.263,67200000.0
2008-02-06 03:05:00,83.27,83.294,83.249,83.264,68200000.0
2008-02-06 03:10:00,83.268,83.295,83.25,83.25,65600000.0
2008-02-06 03:15:00,83.272,83.284,83.215,83.241,64400000.0
2008-02-06 03:20:00,83.23,83.279,83.228,83.234,60200000.0
2008-02-06 03:25:00,83.232,83.266,83.232,83.233,70400000.0
2008-02-06 03:30:00,83.236,83.252,83.179,83.189,62400000.0
2008-02-06 03:35:00,83.187,83.209,83.142,83.184,73600000.0
2008-02-06 03:40:00,83.215,83.237,83.196,83.229,54400000.0
2008-02-06 03:45:00,83.23,83.269,83.205,83.259,64400000.0
2008-02-06 03:50:00,83.254,83.264,83.24,83.242,62400000.0
2008-02-06 03:55:00,83.279,83.349,83.257,83.273,62200000.0
2008-02-06 04:00:00,83.284,83.303,83.263,83.265,64000000.0
2008-02-06 04:05:00,83.273,83.31,83.206,83.31,62800000.0
2008-02-06 04:10:00,83.286,83.341,83.286,83.327,63400000.0
2008-02-06 04:15:00,83.328,83.403,83.328,83.391,63400000.0
2008-02-06 04:20:00,83.387,83.405,83.3,83.351,64000000.0
2008-02-06 04:25:00,83.341,83.356,83.334,83.356,70400000.0
2008-02-06 04:30:00,83.348,83.365,83.274,83.365,67200000.0
2008-02-06 04:35:00,83.366,83.424,83.359,83.422,63200000.0
2008-02-06 04:40:00,83.435,83.449,83.377,83.395,67200000.0
2008-02-06 04:45:00,83.403,83.415,83.357,83.36,71200000.0
2008-02-06 04:50:00,83.379,83.393,83.369,83.382,61600000.0
2008-02-06 04:55:00,83.383,83.395,83.361,83.374,62400000.0
2008-02-06 05:00:00,83.376,83.446,83.364,83.427,62200000.0
2008-02-06 05:05:00,83.415,83.46,83.413,83.424,63800000.0
2008-02-06 05:10:00,83.418,83.418,83.357,83.383,64000000.0
2008-02-06 05:15:00,83.382,83.406,83.361,83.406,65600000.0
2008-02-06 05:20:00,83.42,83.428,83.384,83.398,52800000.0
2008-02-06 05:25:00,83.405,83.405,83.349,83.381,62400000.0
2008-02-06 05:30:00,83.367,83.372,83.331,83.348,56000000.0
2008-02-06 05:35:00,83.349,83.372,83.348,83.364,59200000.0
2008-02-06 05:40:00,83.363,83.38,83.36,83.374,66600000.0
2008-02-06 05:45:00,83.369,83.373,83.337,83.348,66000000.0
2008-02-06 05:50:00,83.339,83.343,83.315,83.329,65000000.0
2008-02-06 05:55:00,83.254,83.307,83.254,83.283,49600000.0
2008-02-06 06:00:00,83.305,83.359,83.305,83.337,43200000.0
2008-02-06 06:05:00,83.332,83.353,83.244,83.353,67600000.0
2008-02-06 06:10:00,83.355,83.376,83.333,83.368,63400000.0
2008-02-06 06:15:00,83.358,83.368,83.304,83.304,68800000.0
2008-02-06 06:20:00,83.301,83.329,83.297,83.322,69800000.0
2008-02-06 06:25:00,83.328,83.343,83.315,83.317,56000000.0
2008-02-06 06:30:00,83.317,83.343,83.316,83.343,65000000.0
2008-02-06 06:35:00,83.347,83.35,83.252,83.252,63200000.0
2008-02-06 06:40:00,83.253,83.288,83.24,83.285,68800000.0
2008-02-06 06:45:00,83.3,83.311,83.269,83.288,60800000.0
2008-02-06 06:50:00,83.271,83.272,83.222,83.235,69800000.0
2008-02-06 06:55:00,83.234,83.253,83.215,83.237,57600000.0
2008-02-06 07:00:00,83.234,83.24,83.201,83.23,64000000.0
2008-02-06 07:05:00,83.233,83.235,83.214,83.22,59200000.0
2008-02-06 07:10:00,83.211,83.269,83.142,83.269,59200000.0
2008-02-06 07:15:00,83.277,83.285,83.206,83.212,69200000.0
2008-02-06 07:20:00,83.214,83.228,83.206,83.206,67200000.0
2008-02-06 07:25:00,83.21,83.221,83.169,83.17,75600000.0
2008-02-06 07:30:00,83.173,83.222,83.173,83.219,49600000.0
2008-02-06 07:35:00,83.195,83.237,83.177,83.202,62400000.0
2008-02-06 07:40:00,83.193,83.233,83.183,83.232,60800000.0
2008-02-06 07:45:00,83.222,83.222,83.146,83.17,68200000.0
2008-02-06 07:50:00,83.19,83.193,83.131,83.153,69200000.0
2008-02-06 07:55:00,83.154,83.159,83.126,83.127,64400000.0
2008-02-06 08:00:00,83.134,83.152,83.123,83.137,58600000.0
2008-02-06 08:05:00,83.133,83.188,83.128,83.157,68200000.0
2008-02-06 08:10:00,83.127,83.154,83.117,83.139,64000000.0
2008-02-06 08:15:00,83.15,83.156,83.122,83.129,66600000.0
2008-02-06 08:20:00,83.13,83.13,83.083,83.097,73600000.0
2008-02-06 08:25:00,83.126,83.173,83.112,83.167,62800000.0
2008-02-06 08:30:00,83.16,83.194,83.149,83.182,64600000.0
2008-02-06 08:35:00,83.176,83.194,83.152,83.17,73600000.0
2008-02-06 08:40:00,83.164,83.186,83.145,83.182,71400000.0
2008-02-06 08:45:00,83.187,83.199,83.135,83.136,68800000.0
2008-02-06 08:50:00,83.125,83.234,83.119,83.23,72000000.0
2008-02-06 08:55:00,83.229,83.234,83.186,83.204,62400000.0
2008-02-06 09:00:00,83.193,83.193,83.151,83.188,67200000.0
2008-02-06 09:05:00,83.195,83.24,83.189,83.24,67200000.0
2008-02-06 09:10:00,83.241,83.246,83.203,83.213,60200000.0
2008-02-06 09:15:00,83.208,83.3,83.181,83.3,62400000.0
2008-02-06 09:20:00,83.313,83.331,83.273,83.302,70400000.0
2008-02-06 09:25:00,83.305,83.356,83.268,83.351,59200000.0
2008-02-06 09:30:00,83.351,83.351,83.269,83.316,64000000.0
2008-02-06 09:35:00,83.299,83.327,83.22,83.324,69200000.0
2008-02-06 09:40:00,83.33,83.341,83.287,83.301,60200000.0
2008-02-06 09:45:00,83.31,83.31,83.127,83.127,61200000.0
2008-02-06 09:50:00,83.129,83.141,82.757,82.91,67200000.0
2008-02-06 09:55:00,83.0,83.009,82.874,82.937,78400000.0
2008-02-06 10:00:00,82.939,83.034,82.92,83.023,62400000.0
2008-02-06 10:05:00,83.033,83.036,82.942,82.958,66600000.0
2008-02-06 10:10:00,82.969,82.976,82.817,82.859,65600000.0
2008-02-06 10:15:00,82.925,83.03,82.92,82.92,58600000.0
2008-02-06 10:20:00,82.922,82.985,82.881,82.975,69200000.0
2008-02-06 10:25:00,82.977,83.095,82.977,83.083,59600000.0
2008-02-06 10:30:00,83.07,83.082,83.042,83.048,65600000.0
2008-02-06 10:35:00,83.018,83.018,82.903,82.985,57600000.0
2008-02-06 10:40:00,82.986,83.055,82.986,83.045,64000000.0
2008-02-06 10:45:00,83.05,83.207,82.999,83.207,62400000.0
2008-02-06 10:50:00,83.231,83.29,83.227,83.233,73600000.0
2008-02-06 10:55:00,83.225,83.373,83.213,83.367,69200000.0
2008-02-06 11:00:00,83.372,83.372,83.228,83.237,68800000.0
2008-02-06 11:05:00,83.248,83.368,83.2,83.368,82400000.0
2008-02-06 11:10:00,83.353,83.356,83.254,83.275,67200000.0
2008-02-06 11:15:00,83.248,83.268,83.21,83.225,66000000.0
2008-02-06 11:20:00,83.211,83.211,83.136,83.17,62800000.0
2008-02-06 11:25:00,83.166,83.199,83.146,83.192,72000000.0
2008-02-06 11:30:00,83.193,83.204,83.088,83.088,67600000.0
2008-02-06 11:35:00,83.077,83.094,82.922,82.95,57600000.0
2008-02-06 11:40:00,82.951,82.974,82.919,82.966,67200000.0
2008-02-06 11:45:00,82.99,82.999,82.908,82.908,67000000.0
2008-02-06 11:50:00,82.905,83.038,82.905,83.027,65600000.0
2008-02-06 11:55:00,83.034,83.047,82.85,82.899,64000000.0
2008-02-06 12:00:00,82.912,83.011,82.888,82.981,65600000.0
2008-02-06 12:05:00,82.963,83.121,82.954,83.113,67200000.0
2008-02-06 12:10:00,83.118,83.172,83.118,83.137,59200000.0
2008-02-06 12:15:00,83.157,83.157,83.046,83.076,72000000.0
2008-02-06 12:20:00,83.078,83.231,83.078,83.21,73600000.0
2008-02-06 12:25:00,83.198,83.212,83.089,83.105,64000000.0
2008-02-06 12:30:00,83.1,83.201,83.099,83.168,70400000.0
2008-02-06 12:35:00,83.195,83.268,83.168,83.25,67000000.0
2008-02-06 12:40:00,83.247,83.285,83.23,83.273,73000000.0
2008-02-06 12:45:00,83.277,83.305,83.243,83.305,68800000.0
2008-02-06 12:50:00,83.315,83.378,83.301,83.365,60800000.0
2008-02-06 12:55:00,83.375,83.385,83.239,83.243,72400000.0
2008-02-06 13:00:00,83.232,83.304,83.185,83.304,67200000.0
2008-02-06 13:05:00,83.303,83.326,83.273,83.326,68200000.0
2008-02-06 13:10:00,83.331,83.393,83.331,83.364,70800000.0
2008-02-06 13:15:00,83.392,83.4,83.36,83.388,70400000.0
2008-02-06 13:20:00,83.393,83.406,83.369,83.393,66000000.0
2008-02-06 13:25:00,83.392,83.517,83.385,83.483,75200000.0
2008-02-06 13:30:00,83.494,83.59,83.482,83.54,67600000.0
2008-02-06 13:35:00,83.523,83.523,83.484,83.49,116200000.0
2008-02-06 13:40:00,83.49,83.572,83.49,83.56,128000000.0
2008-02-06 13:45:00,83.522,83.551,83.509,83.526,87400000.0
2008-02-06 13:50:00,83.519,83.519,83.426,83.481,90000000.0
2008-02-06 13:55:00,83.489,83.497,83.421,83.423,104400000.0
2008-02-06 14:00:00,83.423,83.438,83.349,83.398,118800000.0
2008-02-06 14:05:00,83.394,83.449,83.366,83.447,150800000.0
2008-02-06 14:10:00,83.448,83.523,83.442,83.482,101800000.0
2008-02-06 14:15:00,83.479,83.486,83.441,83.449,95800000.0
2008-02-06 14:20:00,83.457,83.504,83.457,83.501,139200000.0
2008-02-06 14:25:00,83.495,83.506,83.478,83.487,91600000.0
2008-02-06 14:30:00,83.468,83.516,83.455,83.516,140600000.0
2008-02-06 14:35:00,83.517,83.538,83.49,83.49,107200000.0
2008-02-06 14:40:00,83.475,83.495,83.458,83.473,120000000.0
2008-02-06 14:45:00,83.477,83.496,83.463,83.491,90000000.0
2008-02-06 14:50:00,83.486,83.518,83.478,83.518,104400000.0
2008-02-06 14:55:00,83.532,83.547,83.518,83.531,75200000.0
2008-02-06 15:00:00,83.533,83.533,83.492,83.501,91200000.0
2008-02-06 15:05:00,83.486,83.538,83.482,83.512,85800000.0
2008-02-06 15:10:00,83.507,83.51,83.451,83.456,160800000.0
2008-02-06 15:15:00,83.464,83.487,83.434,83.452,118800000.0
2008-02-06 15:20:00,83.454,83.517,83.449,83.504,126400000.0
2008-02-06 15:25:00,83.507,83.566,83.425,83.536,211600000.0
2008-02-06 15:30:00,83.484,83.737,83.484,83.726,258000000.0
2008-02-06 15:35:00,83.731,83.748,83.708,83.747,191400000.0
2008-02-06 15:40:00,83.764,83.897,83.764,83.886,157800000.0
2008-02-06 15:45:00,83.892,83.907,83.74,83.748,99000000.0
2008-02-06 15:50:00,83.734,83.818,83.708,83.818,142400000.0
2008-02-06 15:55:00,83.813,83.888,83.812,83.881,144000000.0
2008-02-06 16:00:00,83.876,83.882,83.761,83.77,223400000.0
2008-02-06 16:05:00,83.768,83.77,83.656,83.685,204600000.0
2008-02-06 16:10:00,83.686,83.702,83.663,83.689,172800000.0
2008-02-06 16:15:00,83.682,83.722,83.678,83.701,175800000.0
2008-02-06 16:20:00,83.716,83.818,83.716,83.812,140600000.0
2008-02-06 16:25:00,83.814,83.818,83.746,83.751,124800000.0
2008-02-06 16:30:00,83.764,83.91,83.764,83.883,159400000.0
2008-02-06 16:35:00,83.879,83.941,83.856,83.906,220000000.0
2008-02-06 16:40:00,83.921,83.921,83.692,83.722,211400000.0
2008-02-06 16:45:00,83.706,83.753,83.618,83.753,229600000.0
2008-02-06 16:50:00,83.76,83.763,83.613,83.614,194600000.0
2008-02-06 16:55:00,83.589,83.657,83.538,83.631,147600000.0
2008-02-06 17:00:00,83.643,83.881,83.643,83.88,209400000.0
2008-02-06 17:05:00,83.909,83.927,83.759,83.775,276800000.0
2008-02-06 17:10:00,83.798,83.867,83.756,83.766,140200000.0
2008-02-06 17:15:00,83.774,83.822,83.749,83.822,156800000.0
2008-02-06 17:20:00,83.821,83.825,83.77,83.787,88400000.0
2008-02-06 17:25:00,83.779,83.8,83.764,83.778,157800000.0
2008-02-06 17:30:00,83.765,83.783,83.707,83.74,258000000.0
2008-02-06 17:35:00,83.709,83.774,83.676,83.774,143400000.0
2008-02-06 17:40:00,83.763,83.815,83.745,83.801,148000000.0
2008-02-06 17:45:00,83.805,83.906,83.805,83.833,232800000.0
2008-02-06 17:50:00,83.82,83.827,83.748,83.75,177800000.0
2008-02-06 17:55:00,83.739,83.748,83.683,83.683,201000000.0
2008-02-06 18:00:00,83.683,83.72,83.67,83.696,177600000.0
2008-02-06 18:05:00,83.699,83.713,83.685,83.697,172800000.0
2008-02-06 18:10:00,83.685,83.685,83.581,83.581,88800000.0
2008-02-06 18:15:00,83.63,83.704,83.616,83.616,207200000.0
2008-02-06 18:20:00,83.626,83.723,83.626,83.688,188000000.0
2008-02-06 18:25:00,83.703,83.743,83.696,83.71,134800000.0
2008-02-06 18:30:00,83.704,83.751,83.692,83.738,169400000.0
2008-02-06 18:35:00,83.74,83.74,83.693,83.721,275200000.0
2008-02-06 18:40:00,83.702,83.729,83.668,83.729,296600000.0
2008-02-06 18:45:00,83.731,83.758,83.712,83.758,93200000.0
2008-02-06 18:50:00,83.756,83.756,83.729,83.754,127800000.0
2008-02-06 18:55:00,83.751,83.783,83.733,83.782,122000000.0
2008-02-06 19:00:00,83.807,83.84,83.796,83.809,108200000.0
2008-02-06 19:05:00,83.826,83.832,83.795,83.804,147600000.0
2008-02-06 19:10:00,83.798,83.798,83.697,83.739,97600000.0
2008-02-06 19:15:00,83.717,83.734,83.688,83.734,86800000.0
2008-02-06 19:20:00,83.737,83.737,83.701,83.711,109800000.0
2008-02-06 19:25:00,83.712,83.713,83.662,83.666,92800000.0
2008-02-06 19:30:00,83.68,83.738,83.68,83.721,59600000.0
2008-02-06 19:35:00,83.696,83.755,83.685,83.755,68200000.0
2008-02-06 19:40:00,83.715,83.73,83.651,83.654,64400000.0
2008-02-06 19:45:00,83.661,83.694,83.659,83.683,90600000.0
2008-02-06 19:50:00,83.677,83.687,83.65,83.666,67200000.0
2008-02-06 19:55:00,83.664,83.779,83.661,83.743,64000000.0
2008-02-06 20:00:00,83.744,83.768,83.707,83.723,92800000.0
2008-02-06 20:05:00,83.727,83.737,83.703,83.726,91200000.0
2008-02-06 20:10:00,83.746,83.765,83.646,83.717,80000000.0
2008-02-06 20:15:00,83.714,83.768,83.714,83.762,99200000.0
2008-02-06 20:20:00,83.746,83.894,83.746,83.824,77800000.0
2008-02-06 20:25:00,83.819,83.829,83.791,83.819,64000000.0
2008-02-06 20:30:00,83.821,83.821,83.715,83.715,69800000.0
2008-02-06 20:35:00,83.715,83.72,83.658,83.687,62400000.0
2008-02-06 20:40:00,83.673,83.675,83.592,83.652,62800000.0
2008-02-06 20:45:00,83.645,83.697,83.633,83.693,64400000.0
2008-02-06 20:50:00,83.713,83.797,83.678,83.679,83600000.0
2008-02-06 20:55:00,83.653,83.661,83.546,83.568,64000000.0
2008-02-06 21:00:00,83.584,83.669,83.584,83.669,74000000.0
2008-02-06 21:05:00,83.664,83.704,83.643,83.663,65000000.0
2008-02-06 21:10:00,83.643,83.665,83.521,83.54,66600000.0
2008-02-06 21:15:00,83.549,83.569,83.501,83.505,64000000.0
2008-02-06 21:20:00,83.486,83.516,83.421,83.421,68800000.0
2008-02-06 21:25:00,83.47,83.589,83.47,83.576,101600000.0
2008-02-06 21:30:00,83.579,83.579,83.462,83.462,71400000.0
2008-02-06 21:35:00,83.478,83.612,83.478,83.593,66600000.0
2008-02-06 21:40:00,83.599,83.63,83.499,83.625,63800000.0
2008-02-06 21:45:00,83.648,83.674,83.623,83.668,89000000.0
2008-02-06 21:50:00,83.682,83.688,83.635,83.647,64000000.0
2008-02-06 21:55:00,83.666,83.684,83.65,83.652,64000000.0
2008-02-06 22:00:00,83.65,83.673,83.619,83.638,74000000.0
2008-02-06 22:05:00,83.645,83.659,83.628,83.659,68800000.0
2008-02-06 22:10:00,83.64,83.665,83.617,83.618,62400000.0
2008-02-06 22:15:00,83.601,83.601,83.524,83.577,52800000.0
2008-02-06 22:20:00,83.573,83.594,83.552,83.587,60800000.0
2008-02-06 22:25:00,83.602,83.699,83.602,83.672,67600000.0
2008-02-06 22:30:00,83.679,83.679,83.588,83.614,66000000.0
2008-02-06 22:35:00,83.63,83.632,83.467,83.501,85800000.0
2008-02-06 22:40:00,83.506,83.527,83.488,83.488,75200000.0
2008-02-06 22:45:00,83.482,83.514,83.454,83.494,68800000.0
2008-02-06 22:50:00,83.474,83.492,83.429,83.429,57400000.0
2008-02-06 22:55:00,83.423,83.453,83.404,83.453,80000000.0
2008-02-06 23:00:00,83.472,83.491,83.429,83.473,76800000.0
2008-02-06 23:05:00,83.452,83.466,83.41,83.435,92200000.0
2008-02-06 23:10:00,83.453,83.5,83.453,83.493,63400000.0
2008-02-06 23:15:00,83.48,83.543,83.464,83.528,69800000.0
2008-02-06 23:20:00,83.537,83.576,83.537,83.557,66000000.0
2008-02-06 23:25:00,83.541,83.62,83.54,83.592,68800000.0
2008-02-06 23:30:00,83.586,83.586,83.514,83.552,74600000.0
2008-02-06 23:35:00,83.574,83.72,83.574,83.683,60800000.0
2008-02-06 23:40:00,83.695,83.74,83.657,83.657,94000000.0
2008-02-06 23:45:00,83.744,84.147,83.744,84.096,65600000.0
2008-02-06 23:50:00,84.079,84.084,83.941,83.976,60800000.0
2008-02-06 23:55:00,83.988,83.988,83.872,83.881,53800000.0
2008-02-07 00:00:00,83.851,83.898,83.794,83.887,65600000.0
2008-02-07 00:05:00,83.854,83.885,83.782,83.802,60200000.0
2008-02-07 00:10:00,83.827,83.861,83.79,83.79,68800000.0
2008-02-07 00:15:00,83.745,83.77,83.7,83.704,86400000.0
2008-02-07 00:20:00,83.703,83.716,83.621,83.669,73600000.0
2008-02-07 00:25:00,83.652,83.692,83.637,83.692,88000000.0
2008-02-07 00:30:00,83.676,83.692,83.64,83.65,67200000.0
2008-02-07 00:35:00,83.654,83.691,83.639,83.661,62400000.0
2008-02-07 00:40:00,83.667,83.688,83.66,83.684,70400000.0
2008-02-07 00:45:00,83.679,83.725,83.676,83.692,67200000.0
2008-02-07 00:50:00,83.689,83.7,83.66,83.688,77800000.0
2008-02-07 00:55:00,83.657,83.675,83.649,83.652,78400000.0
2008-02-07 01:00:00,83.655,83.7,83.655,83.693,79400000.0
2008-02-07 01:05:00,83.709,83.774,83.678,83.774,68800000.0
2008-02-07 01:10:00,83.774,83.774,83.724,83.736,76200000.0
2008-02-07 01:15:00,83.752,83.752,83.672,83.672,80800000.0
2008-02-07 01:20:00,83.67,83.695,83.651,83.657,64000000.0
2008-02-07 01:25:00,83.655,83.665,83.607,83.607,69200000.0
2008-02-07 01:30:00,83.59,83.616,83.552,83.555,70600000.0
2008-02-07 01:35:00,83.572,83.573,83.494,83.54,67200000.0
2008-02-07 01:40:00,83.559,83.567,83.466,83.475,65600000.0
2008-02-07 01:45:00,83.478,83.518,83.468,83.496,67000000.0
2008-02-07 01:50:00,83.481,83.502,83.452,83.461,78400000.0
2008-02-07 01:55:00,83.466,83.481,83.418,83.437,73600000.0
2008-02-07 02:00:00,83.406,83.427,83.392,83.425,69600000.0
2008-02-07 02:05:00,83.426,83.476,83.417,83.432,74000000.0
2008-02-07 02:10:00,83.442,83.474,83.425,83.438,61600000.0
2008-02-07 02:15:00,83.43,83.449,83.408,83.43,59200000.0
2008-02-07 02:20:00,83.434,83.465,83.357,83.44,68800000.0
2008-02-07 02:25:00,83.455,83.498,83.432,83.491,65600000.0
2008-02-07 02:30:00,83.502,83.529,83.495,83.521,67400000.0
2008-02-07 02:35:00,83.523,83.549,83.429,83.429,65600000.0
2008-02-07 02:40:00,83.419,83.452,83.413,83.449,60200000.0
2008-02-07 02:45:00,83.448,83.533,83.428,83.511,63800000.0
2008-02-07 02:50:00,83.494,83.498,83.439,83.482,59200000.0
2008-02-07 02:55:00,83.468,83.481,83.444,83.481,54400000.0
2008-02-07 03:00:00,83.505,83.533,83.487,83.525,67200000.0
2008-02-07 03:05:00,83.513,83.533,83.465,83.465,69200000.0
2008-02-07 03:10:00,83.442,83.449,83.328,83.328,61200000.0
2008-02-07 03:15:00,83.313,83.358,83.313,83.336,65600000.0
2008-02-07 03:20:00,83.336,83.393,83.31,83.368,59600000.0
2008-02-07 03:25:00,83.372,83.383,83.34,83.374,70400000.0
2008-02-07 03:30:00,83.374,83.383,83.325,83.363,62400000.0
2008-02-07 03:35:00,83.352,83.352,83.214,83.258,71800000.0
2008-02-07 03:40:00,83.249,83.28,83.234,83.26,53800000.0
2008-02-07 03:45:00,83.242,83.266,83.225,83.266,64400000.0
2008-02-07 03:50:00,83.281,83.291,83.245,83.247,62400000.0
2008-02-07 03:55:00,83.254,83.332,83.241,83.332,62800000.0
2008-02-07 04:00:00,83.337,83.384,83.334,83.375,63800000.0
2008-02-07 04:05:00,83.368,83.409,83.308,83.404,62400000.0
2008-02-07 04:10:00,83.401,83.41,83.343,83.357,64000000.0
2008-02-07 04:15:00,83.361,83.403,83.344,83.399,64000000.0
2008-02-07 04:20:00,83.411,83.425,83.323,83.409,63400000.0
2008-02-07 04:25:00,83.405,83.446,83.402,83.406,70400000.0
2008-02-07 04:30:00,83.413,83.454,83.355,83.433,67200000.0
2008-02-07 04:35:00,83.425,83.425,83.346,83.369,64000000.0
2008-02-07 04:40:00,83.371,83.438,83.346,83.406,67600000.0
2008-02-07 04:45:00,83.405,83.435,83.4,83.421,69800000.0
2008-02-07 04:50:00,83.421,83.46,83.402,83.46,61200000.0
2008-02-07 04:55:00,83.477,83.497,83.459,83.473,62400000.0
2008-02-07 05:00:00,83.467,83.478,83.441,83.47,62400000.0
2008-02-07 05:05:00,83.461,83.467,83.412,83.423,59200000.0
2008-02-07 05:10:00,83.446,83.449,83.403,83.416,64000000.0
2008-02-07 05:15:00,83.42,83.436,83.398,83.432,57000000.0
2008-02-07 05:20:00,83.438,83.44,83.409,83.431,55400000.0
2008-02-07 05:25:00,83.437,83.438,83.421,83.436,62400000.0
2008-02-07 05:30:00,83.423,83.476,83.421,83.466,61200000.0
2008-02-07 05:35:00,83.465,83.507,83.465,83.487,59200000.0
2008-02-07 05:40:00,83.489,83.49,83.468,83.49,66600000.0
2008-02-07 05:45:00,83.487,83.506,83.483,83.505,65600000.0
2008-02-07 05:50:00,83.498,83.555,83.498,83.549,60800000.0
2008-02-07 05:55:00,83.504,83.57,83.504,83.544,59200000.0
2008-02-07 06:00:00,83.552,83.583,83.546,83.553,46800000.0
2008-02-07 06:05:00,83.551,83.556,83.457,83.527,67600000.0
2008-02-07 06:10:00,83.543,83.578,83.528,83.578,67200000.0
2008-02-07 06:15:00,83.571,83.618,83.556,83.61,70400000.0
2008-02-07 06:20:00,83.61,83.612,83.577,83.6,70400000.0
2008-02-07 06:25:00,83.609,83.636,83.579,83.6,56000000.0
2008-02-07 06:30:00,83.6,83.667,83.593,83.657,65600000.0
2008-02-07 06:35:00,83.663,83.68,83.651,83.661,56800000.0
2008-02-07 06:40:00,83.638,83.749,83.638,83.739,69200000.0
2008-02-07 06:45:00,83.71,83.71,83.627,83.675,67600000.0
2008-02-07 06:50:00,83.677,83.695,83.634,83.649,69800000.0
2008-02-07 06:55:00,83.649,83.679,83.626,83.679,52200000.0
2008-02-07 07:00:00,83.678,83.692,83.666,83.684,61200000.0
2008-02-07 07:05:00,83.687,83.719,83.67,83.697,59200000.0
2008-02-07 07:10:00,83.697,83.717,83.641,83.717,53200000.0
2008-02-07 07:15:00,83.717,83.751,83.711,83.726,68200000.0
2008-02-07 07:20:00,83.726,83.738,83.708,83.708,67600000.0
2008-02-07 07:25:00,83.724,83.78,83.71,83.767,76800000.0
2008-02-07 07:30:00,83.761,83.78,83.761,83.78,50600000.0
2008-02-07 07:35:00,83.787,83.856,83.787,83.837,62400000.0
2008-02-07 07:40:00,83.831,83.87,83.812,83.867,60800000.0
2008-02-07 07:45:00,83.868,83.914,83.835,83.91,69600000.0
2008-02-07 07:50:00,83.926,83.939,83.922,83.934,61800000.0
2008-02-07 07:55:00,83.929,83.931,83.857,83.862,64000000.0
2008-02-07 08:00:00,83.877,83.958,83.858,83.958,58600000.0
2008-02-07 08:05:00,83.951,83.977,83.947,83.972,68800000.0
2008-02-07 08:10:00,83.956,83.993,83.954,83.977,64000000.0
2008-02-07 08:15:00,83.998,84.094,83.998,84.057,58600000.0
2008-02-07 08:20:00,84.061,84.096,84.041,84.093,73000000.0
2008-02-07 08:25:00,84.132,84.156,84.071,84.139,63400000.0
2008-02-07 08:30:00,84.157,84.41,84.157,84.392,64000000.0
2008-02-07 08:35:00,84.34,84.346,84.313,84.32,73000000.0
2008-02-07 08:40:00,84.294,84.294,84.216,84.216,72000000.0
2008-02-07 08:45:00,84.23,84.242,84.205,84.219,68800000.0
2008-02-07 08:50:00,84.214,84.214,84.149,84.175,72000000.0
2008-02-07 08:55:00,84.174,84.191,84.142,84.165,64000000.0
2008-02-07 09:00:00,84.171,84.201,84.141,84.173,67000000.0
2008-02-07 09:05:00,84.178,84.208,84.164,84.194,67000000.0
2008-02-07 09:10:00,84.189,84.273,84.172,84.273,60200000.0
2008-02-07 09:15:00,84.275,84.297,84.252,84.252,62200000.0
2008-02-07 09:20:00,84.252,84.301,84.252,84.299,69600000.0
2008-02-07 09:25:00,84.302,84.302,84.259,84.282,59000000.0
2008-02-07 09:30:00,84.298,84.305,84.21,84.226,63400000.0
2008-02-07 09:35:00,84.22,84.233,84.166,84.217,68800000.0
2008-02-07 09:40:00,84.24,84.355,84.24,84.279,60800000.0
2008-02-07 09:45:00,84.29,84.29,84.189,84.265,60600000.0
2008-02-07 09:50:00,84.264,84.274,84.202,84.202,66600000.0
2008-02-07 09:55:00,84.181,84.208,84.082,84.16,77800000.0
2008-02-07 10:00:00,84.139,84.139,84.031,84.119,62800000.0
2008-02-07 10:05:00,84.118,84.159,84.108,84.125,67200000.0
2008-02-07 10:10:00,84.136,84.193,84.13,84.16,65600000.0
2008-02-07 10:15:00,84.152,84.26,84.148,84.242,59200000.0
2008-02-07 10:20:00,84.244,84.257,84.196,84.208,69200000.0
2008-02-07 10:25:00,84.202,84.312,84.197,84.31,58600000.0
2008-02-07 10:30:00,84.294,84.309,84.185,84.19,65000000.0
2008-02-07 10:35:00,84.191,84.191,84.065,84.167,57600000.0
2008-02-07 10:40:00,84.172,84.21,84.154,84.154,64400000.0
2008-02-07 10:45:00,84.136,84.186,84.102,84.146,62400000.0
2008-02-07 10:50:00,84.151,84.217,84.134,84.217,74000000.0
2008-02-07 10:55:00,84.216,84.22,84.069,84.13,68600000.0
2008-02-07 11:00:00,84.107,84.158,84.085,84.158,68800000.0
2008-02-07 11:05:00,84.175,84.212,84.114,84.114,82000000.0
2008-02-07 11:10:00,84.102,84.152,84.091,84.118,68000000.0
2008-02-07 11:15:00,84.107,84.107,84.072,84.101,65600000.0
2008-02-07 11:20:00,84.107,84.226,84.107,84.18,64000000.0
2008-02-07 11:25:00,84.186,84.196,84.149,84.156,72000000.0
2008-02-07 11:30:00,84.162,84.275,84.162,84.251,68800000.0
2008-02-07 11:35:00,84.252,84.256,84.184,84.185,57600000.0
2008-02-07 11:40:00,84.193,84.204,84.133,84.177,67000000.0
2008-02-07 11:45:00,84.196,84.196,84.117,84.135,67600000.0
2008-02-07 11:50:00,84.102,84.147,84.078,84.091,65600000.0
2008-02-07 11:55:00,84.086,84.086,84.013,84.061,64000000.0
2008-02-07 12:00:00,84.054,84.054,83.988,83.99,65600000.0
2008-02-07 12:05:00,83.995,84.033,83.977,84.01,67000000.0
2008-02-07 12:10:00,83.992,84.006,83.956,83.98,58600000.0
2008-02-07 12:15:00,83.991,84.039,83.948,83.969,72000000.0
2008-02-07 12:20:00,83.97,83.97,83.902,83.934,73000000.0
2008-02-07 12:25:00,83.922,83.95,83.888,83.95,64000000.0
2008-02-07 12:30:00,83.953,83.953,83.823,83.823,70400000.0
2008-02-07 12:35:00,83.839,83.871,83.728,83.82,67200000.0
2008-02-07 12:40:00,83.805,83.805,83.664,83.676,74000000.0
2008-02-07 12:45:00,83.691,83.708,83.588,83.626,68800000.0
2008-02-07 12:50:00,83.625,83.641,83.578,83.593,60800000.0
2008-02-07 12:55:00,83.592,83.64,83.576,83.639,72000000.0
2008-02-07 13:00:00,83.654,83.671,83.56,83.56,67600000.0
2008-02-07 13:05:00,83.559,83.608,83.513,83.606,69000000.0
2008-02-07 13:10:00,83.594,83.614,83.531,83.581,69200000.0
2008-02-07 13:15:00,83.621,83.621,83.459,83.58,70800000.0
2008-02-07 13:20:00,83.567,83.574,83.524,83.524,66000000.0
2008-02-07 13:25:00,83.487,83.504,83.377,83.425,74000000.0
2008-02-07 13:30:00,83.414,83.494,83.398,83.494,67200000.0
2008-02-07 13:35:00,83.472,83.555,83.472,83.535,116600000.0
2008-02-07 13:40:00,83.539,83.606,83.539,83.591,128000000.0
2008-02-07 13:45:00,83.596,83.601,83.564,83.566,87400000.0
2008-02-07 13:50:00,83.575,83.643,83.57,83.643,91200000.0
2008-02-07 13:55:00,83.67,83.709,83.666,83.709,103800000.0
2008-02-07 14:00:00,83.741,83.817,83.708,83.817,120800000.0
2008-02-07 14:05:00,83.821,83.858,83.704,83.74,150800000.0
2008-02-07 14:10:00,83.745,83.769,83.704,83.704,102400000.0
2008-02-07 14:15:00,83.7,83.734,83.636,83.639,96400000.0
2008-02-07 14:20:00,83.627,83.649,83.573,83.615,138600000.0
2008-02-07 14:25:00,83.633,83.701,83.621,83.689,91000000.0
2008-02-07 14:30:00,83.654,83.662,83.506,83.506,140600000.0
2008-02-07 14:35:00,83.499,83.591,83.499,83.559,107000000.0
2008-02-07 14:40:00,83.539,83.561,83.503,83.537,119400000.0
2008-02-07 14:45:00,83.542,83.576,83.446,83.446,89600000.0
2008-02-07 14:50:00,83.449,83.489,83.245,83.245,103400000.0
2008-02-07 14:55:00,83.135,83.135,82.998,83.096,75200000.0
2008-02-07 15:00:00,83.095,83.249,83.095,83.245,91200000.0
2008-02-07 15:05:00,83.235,83.249,83.198,83.219,86600000.0
2008-02-07 15:10:00,83.236,83.266,83.187,83.204,160200000.0
2008-02-07 15:15:00,83.228,83.238,83.127,83.127,119800000.0
2008-02-07 15:20:00,83.107,83.107,82.946,82.956,126400000.0
2008-02-07 15:25:00,82.958,83.011,82.897,82.982,212600000.0
2008-02-07 15:30:00,82.914,83.267,82.883,83.263,259000000.0
2008-02-07 15:35:00,83.283,83.357,83.211,83.344,190200000.0
2008-02-07 15:40:00,83.345,83.349,83.244,83.333,157800000.0
2008-02-07 15:45:00,83.314,83.386,83.272,83.28,99400000.0
2008-02-07 15:50:00,83.252,83.331,83.181,83.331,143200000.0
2008-02-07 15:55:00,83.335,83.422,83.31,83.38,143400000.0
2008-02-07 16:00:00,83.393,83.707,83.393,83.703,224200000.0
2008-02-07 16:05:00,83.7,83.774,83.59,83.603,204600000.0
2008-02-07 16:10:00,83.593,83.863,83.589,83.81,172600000.0
2008-02-07 16:15:00,83.843,83.866,83.711,83.714,176400000.0
2008-02-07 16:20:00,83.709,83.758,83.677,83.677,141200000.0
2008-02-07 16:25:00,83.677,83.765,83.677,83.765,124800000.0
2008-02-07 16:30:00,83.771,83.949,83.771,83.905,160400000.0
2008-02-07 16:35:00,83.912,83.959,83.908,83.912,219200000.0
2008-02-07 16:40:00,83.881,83.881,83.743,83.821,211800000.0
2008-02-07 16:45:00,83.817,83.819,83.761,83.777,232200000.0
2008-02-07 16:50:00,83.786,83.786,83.661,83.686,195400000.0
2008-02-07 16:55:00,83.67,83.718,83.625,83.688,147200000.0
2008-02-07 17:00:00,83.696,83.972,83.696,83.972,210200000.0
2008-02-07 17:05:00,84.007,84.21,84.007,84.083,276200000.0
2008-02-07 17:10:00,84.065,84.065,83.906,84.053,140600000.0
2008-02-07 17:15:00,84.047,84.202,84.047,84.169,157200000.0
2008-02-07 17:20:00,84.177,84.184,84.146,84.163,87400000.0
2008-02-07 17:25:00,84.176,84.383,84.176,84.278,157800000.0
2008-02-07 17:30:00,84.277,84.303,84.25,84.264,258600000.0
2008-02-07 17:35:00,84.28,84.297,84.132,84.165,142600000.0
2008-02-07 17:40:00,84.126,84.177,84.108,84.136,148800000.0
2008-02-07 17:45:00,84.137,84.216,84.126,84.216,232600000.0
2008-02-07 17:50:00,84.219,84.274,84.214,84.237,177400000.0
2008-02-07 17:55:00,84.251,84.28,84.196,84.254,200800000.0
2008-02-07 18:00:00,84.235,84.251,84.168,84.194,176200000.0
2008-02-07 18:05:00,84.206,84.23,84.136,84.136,173000000.0
2008-02-07 18:10:00,84.14,84.221,84.12,84.221,87400000.0
2008-02-07 18:15:00,84.233,84.25,84.171,84.171,206200000.0
2008-02-07 18:20:00,84.171,84.239,84.165,84.194,188000000.0
2008-02-07 18:25:00,84.196,84.253,84.181,84.228,134800000.0
2008-02-07 18:30:00,84.232,84.381,84.231,84.36,169000000.0
2008-02-07 18:35:00,84.334,84.334,84.174,84.176,275000000.0
2008-02-07 18:40:00,84.182,84.293,84.182,84.279,295200000.0
2008-02-07 18:45:00,84.269,84.271,84.2,84.245,93200000.0
2008-02-07 18:50:00,84.226,84.265,84.226,84.243,127800000.0
2008-02-07 18:55:00,84.25,84.337,84.25,84.327,121000000.0
2008-02-07 19:00:00,84.347,84.372,84.322,84.372,108600000.0
2008-02-07 19:05:00,84.405,84.574,84.357,84.574,148200000.0
2008-02-07 19:10:00,84.583,84.629,84.551,84.567,97400000.0
2008-02-07 19:15:00,84.529,84.6,84.497,84.497,86200000.0
2008-02-07 19:20:00,84.486,84.504,84.464,84.482,110800000.0
2008-02-07 19:25:00,84.475,84.57,84.471,84.564,93600000.0
2008-02-07 19:30:00,84.556,84.75,84.556,84.75,60200000.0
2008-02-07 19:35:00,84.763,84.879,84.763,84.832,68800000.0
2008-02-07 19:40:00,84.81,84.821,84.744,84.784,64000000.0
2008-02-07 19:45:00,84.799,84.856,84.786,84.856,91000000.0
2008-02-07 19:50:00,84.868,84.959,84.863,84.895,67200000.0
2008-02-07 19:55:00,84.893,84.899,84.813,84.815,64000000.0
2008-02-07 20:00:00,84.792,84.848,84.758,84.848,92200000.0
2008-02-07 20:05:00,84.832,84.895,84.807,84.866,92400000.0
2008-02-07 20:10:00,84.878,84.899,84.721,84.765,80200000.0
2008-02-07 20:15:00,84.741,84.776,84.63,84.658,98600000.0
2008-02-07 20:20:00,84.674,84.815,84.673,84.776,77800000.0
2008-02-07 20:25:00,84.767,85.006,84.767,84.939,64400000.0
2008-02-07 20:30:00,84.924,84.94,84.89,84.895,69800000.0
2008-02-07 20:35:00,84.884,84.884,84.799,84.841,61800000.0
2008-02-07 20:40:00,84.83,84.894,84.83,84.874,61800000.0
2008-02-07 20:45:00,84.889,84.984,84.889,84.983,64000000.0
2008-02-07 20:50:00,84.999,85.032,84.954,84.968,82600000.0
2008-02-07 20:55:00,84.971,85.083,84.963,85.077,64000000.0
2008-02-07 21:00:00,85.066,85.095,85.046,85.087,74000000.0
2008-02-07 21:05:00,85.07,85.192,85.054,85.169,65400000.0
2008-02-07 21:10:00,85.143,85.166,84.868,84.868,67200000.0
2008-02-07 21:15:00,84.873,84.931,84.854,84.913,64000000.0
2008-02-07 21:20:00,84.864,84.864,84.763,84.837,68800000.0
2008-02-07 21:25:00,84.858,84.858,84.774,84.827,101800000.0
2008-02-07 21:30:00,84.817,84.817,84.569,84.569,72000000.0
2008-02-07 21:35:00,84.558,84.558,84.29,84.324,66600000.0
2008-02-07 21:40:00,84.32,84.534,84.25,84.534,64000000.0
2008-02-07 21:45:00,84.538,84.538,84.428,84.472,89400000.0
2008-02-07 21:50:00,84.486,84.487,84.451,84.46,64000000.0
2008-02-07 21:55:00,84.448,84.531,84.448,84.469,64000000.0
2008-02-07 22:00:00,84.431,84.431,84.287,84.356,74800000.0
2008-02-07 22:05:00,84.385,84.402,84.302,84.302,68800000.0
2008-02-07 22:10:00,84.242,84.411,84.223,84.401,62400000.0
2008-02-07 22:15:00,84.395,84.492,84.395,84.47,60200000.0
2008-02-07 22:20:00,84.458,84.494,84.454,84.457,60200000.0
2008-02-07 22:25:00,84.446,84.632,84.443,84.556,67200000.0
2008-02-07 22:30:00,84.566,84.636,84.562,84.626,66000000.0
2008-02-07 22:35:00,84.63,84.63,84.567,84.588,86400000.0
2008-02-07 22:40:00,84.576,84.593,84.436,84.436,73800000.0
2008-02-07 22:45:00,84.399,84.44,84.385,84.435,68800000.0
2008-02-07 22:50:00,84.436,84.449,84.413,84.447,57600000.0
2008-02-07 22:55:00,84.477,84.57,84.475,84.57,80000000.0
2008-02-07 23:00:00,84.573,84.573,84.527,84.539,76800000.0
2008-02-07 23:05:00,84.528,84.559,84.497,84.557,92800000.0
2008-02-07 23:10:00,84.57,84.597,84.542,84.593,64400000.0
2008-02-07 23:15:00,84.591,84.606,84.568,84.591,70800000.0
2008-02-07 23:20:00,84.59,84.661,84.585,84.644,65600000.0
2008-02-07 23:25:00,84.636,84.652,84.557,84.637,68800000.0
2008-02-07 23:30:00,84.645,84.661,84.636,84.636,75200000.0
2008-02-07 23:35:00,84.627,84.631,84.595,84.595,60600000.0
2008-02-07 23:40:00,84.614,84.667,84.592,84.667,96000000.0
2008-02-07 23:45:00,84.669,84.669,84.625,84.636,65000000.0
2008-02-07 23:50:00,84.64,84.674,84.63,84.674,59600000.0
2008-02-07 23:55:00,84.68,84.746,84.64,84.746,54400000.0
2008-02-08 00:00:00,84.726,84.734,84.668,84.688,66000000.0
2008-02-08 00:05:00,84.689,84.69,84.644,84.644,60800000.0
2008-02-08 00:10:00,84.645,84.648,84.61,84.632,68800000.0
2008-02-08 00:15:00,84.623,84.624,84.5,84.526,85800000.0
2008-02-08 00:20:00,84.535,84.598,84.523,84.598,73000000.0
2008-02-08 00:25:00,84.582,84.589,84.497,84.543,87600000.0
2008-02-08 00:30:00,84.52,84.585,84.52,84.582,67200000.0
2008-02-08 00:35:00,84.587,84.587,84.554,84.579,62400000.0
2008-02-08 00:40:00,84.58,84.585,84.558,84.567,70400000.0
2008-02-08 00:45:00,84.55,84.565,84.452,84.461,67200000.0
2008-02-08 00:50:00,84.474,84.494,84.457,84.492,77800000.0
2008-02-08 00:55:00,84.514,84.54,84.49,84.515,78400000.0
2008-02-08 01:00:00,84.511,84.526,84.487,84.487,80000000.0
2008-02-08 01:05:00,84.489,84.532,84.461,84.502,68800000.0
2008-02-08 01:10:00,84.499,84.511,84.468,84.468,77200000.0
2008-02-08 01:15:00,84.48,84.497,84.463,84.481,80000000.0
2008-02-08 01:20:00,84.467,84.502,84.453,84.502,64000000.0
2008-02-08 01:25:00,84.506,84.561,84.506,84.561,68600000.0
2008-02-08 01:30:00,84.557,84.573,84.535,84.544,70400000.0
2008-02-08 01:35:00,84.541,84.541,84.461,84.465,67600000.0
2008-02-08 01:40:00,84.478,84.491,84.406,84.429,66400000.0
2008-02-08 01:45:00,84.433,84.433,84.371,84.391,67200000.0
2008-02-08 01:50:00,84.403,84.423,84.384,84.388,78800000.0
2008-02-08 01:55:00,84.392,84.397,84.37,84.374,73000000.0
2008-02-08 02:00:00,84.367,84.379,84.312,84.35,68200000.0
2008-02-08 02:05:00,84.342,84.35,84.317,84.337,73600000.0
2008-02-08 02:10:00,84.337,84.394,84.32,84.394,60800000.0
2008-02-08 02:15:00,84.379,84.456,84.374,84.45,57400000.0
2008-02-08 02:20:00,84.44,84.44,84.349,84.395,68200000.0
2008-02-08 02:25:00,84.385,84.394,84.256,84.3,64400000.0
2008-02-08 02:30:00,84.309,84.367,84.3,84.345,67600000.0
2008-02-08 02:35:00,84.347,84.431,84.328,84.427,66000000.0
2008-02-08 02:40:00,84.429,84.435,84.374,84.395,60800000.0
2008-02-08 02:45:00,84.4,84.41,84.264,84.329,62800000.0
2008-02-08 02:50:00,84.345,84.431,84.338,84.429,59600000.0
2008-02-08 02:55:00,84.474,84.554,84.47,84.54,54400000.0
2008-02-08 03:00:00,84.527,84.568,84.509,84.509,67200000.0
2008-02-08 03:05:00,84.494,84.545,84.493,84.545,68200000.0
2008-02-08 03:10:00,84.531,84.654,84.531,84.647,62400000.0
2008-02-08 03:15:00,84.658,84.658,84.564,84.564,65600000.0
2008-02-08 03:20:00,84.555,84.573,84.528,84.543,60800000.0
2008-02-08 03:25:00,84.558,84.585,84.524,84.539,69800000.0
2008-02-08 03:30:00,84.557,84.629,84.557,84.623,62400000.0
2008-02-08 03:35:00,84.603,84.684,84.599,84.678,73000000.0
2008-02-08 03:40:00,84.671,84.703,84.671,84.681,57600000.0
2008-02-08 03:45:00,84.686,84.697,84.635,84.64,64000000.0
2008-02-08 03:50:00,84.642,84.674,84.623,84.635,62400000.0
2008-02-08 03:55:00,84.652,84.683,84.638,84.662,62400000.0
2008-02-08 04:00:00,84.663,84.692,84.638,84.675,64000000.0
2008-02-08 04:05:00,84.663,84.743,84.638,84.721,62600000.0
2008-02-08 04:10:00,84.717,84.756,84.717,84.738,64400000.0
2008-02-08 04:15:00,84.745,84.745,84.699,84.725,63400000.0
2008-02-08 04:20:00,84.718,84.729,84.624,84.698,64000000.0
2008-02-08 04:25:00,84.707,84.707,84.642,84.679,70400000.0
2008-02-08 04:30:00,84.671,84.694,84.593,84.677,66600000.0
2008-02-08 04:35:00,84.679,84.679,84.638,84.671,63400000.0
2008-02-08 04:40:00,84.669,84.704,84.627,84.701,67200000.0
2008-02-08 04:45:00,84.679,84.723,84.676,84.718,69800000.0
2008-02-08 04:50:00,84.716,84.793,84.696,84.792,60800000.0
2008-02-08 04:55:00,84.79,84.802,84.766,84.789,62200000.0
2008-02-08 05:00:00,84.792,84.792,84.739,84.775,62400000.0
2008-02-08 05:05:00,84.765,84.769,84.732,84.763,66600000.0
2008-02-08 05:10:00,84.766,84.787,84.717,84.776,64000000.0
2008-02-08 05:15:00,84.78,84.78,84.727,84.737,59200000.0
2008-02-08 05:20:00,84.742,84.762,84.73,84.73,60800000.0
2008-02-08 05:25:00,84.757,84.781,84.73,84.78,61200000.0
2008-02-08 05:30:00,84.791,84.808,84.771,84.791,56000000.0
2008-02-08 05:35:00,84.774,84.79,84.768,84.77,56000000.0
2008-02-08 05:40:00,84.769,84.771,84.719,84.733,66600000.0
2008-02-08 05:45:00,84.748,84.758,84.705,84.744,65800000.0
2008-02-08 05:50:00,84.758,84.769,84.724,84.738,64000000.0
2008-02-08 05:55:00,84.667,84.736,84.667,84.686,50600000.0
2008-02-08 06:00:00,84.688,84.698,84.664,84.675,49600000.0
2008-02-08 06:05:00,84.67,84.678,84.561,84.647,66000000.0
2008-02-08 06:10:00,84.657,84.677,84.637,84.677,62400000.0
2008-02-08 06:15:00,84.678,84.704,84.661,84.661,70800000.0
2008-02-08 06:20:00,84.656,84.666,84.638,84.656,70800000.0
2008-02-08 06:25:00,84.66,84.662,84.604,84.612,55400000.0
2008-02-08 06:30:00,84.602,84.641,84.572,84.625,65400000.0
2008-02-08 06:35:00,84.633,84.692,84.629,84.666,66000000.0
2008-02-08 06:40:00,84.665,84.685,84.658,84.674,68800000.0
2008-02-08 06:45:00,84.661,84.673,84.638,84.654,68800000.0
2008-02-08 06:50:00,84.646,84.678,84.634,84.66,70200000.0
2008-02-08 06:55:00,84.651,84.665,84.635,84.653,59000000.0
2008-02-08 07:00:00,84.652,84.654,84.626,84.644,61800000.0
2008-02-08 07:05:00,84.646,84.68,84.633,84.665,59200000.0
2008-02-08 07:10:00,84.656,84.68,84.609,84.618,55400000.0
2008-02-08 07:15:00,84.616,84.641,84.614,84.621,68800000.0
2008-02-08 07:20:00,84.636,84.654,84.623,84.636,67200000.0
2008-02-08 07:25:00,84.631,84.677,84.622,84.645,76800000.0
2008-02-08 07:30:00,84.65,84.659,84.629,84.636,55400000.0
2008-02-08 07:35:00,84.63,84.654,84.614,84.654,62400000.0
2008-02-08 07:40:00,84.664,84.664,84.591,84.615,60800000.0
2008-02-08 07:45:00,84.607,84.607,84.574,84.574,68200000.0
2008-02-08 07:50:00,84.595,84.618,84.557,84.564,69200000.0
2008-02-08 07:55:00,84.56,84.598,84.547,84.596,64000000.0
2008-02-08 08:00:00,84.606,84.606,84.511,84.517,59200000.0
2008-02-08 08:05:00,84.515,84.555,84.5,84.55,68800000.0
2008-02-08 08:10:00,84.528,84.587,84.528,84.587,64000000.0
2008-02-08 08:15:00,84.59,84.622,84.543,84.611,62400000.0
2008-02-08 08:20:00,84.619,84.63,84.607,84.616,73400000.0
2008-02-08 08:25:00,84.625,84.648,84.578,84.648,64000000.0
2008-02-08 08:30:00,84.654,84.685,84.654,84.673,64800000.0
2008-02-08 08:35:00,84.674,84.682,84.654,84.682,74000000.0
2008-02-08 08:40:00,84.702,84.702,84.658,84.664,72000000.0
2008-02-08 08:45:00,84.662,84.691,84.641,84.649,68800000.0
2008-02-08 08:50:00,84.654,84.744,84.642,84.734,71400000.0
2008-02-08 08:55:00,84.736,84.759,84.694,84.707,64000000.0
2008-02-08 09:00:00,84.715,84.77,84.715,84.752,66600000.0
2008-02-08 09:05:00,84.738,84.758,84.708,84.758,67200000.0
2008-02-08 09:10:00,84.711,84.858,84.711,84.842,60800000.0
2008-02-08 09:15:00,84.851,84.94,84.85,84.925,62400000.0
2008-02-08 09:20:00,84.93,84.94,84.833,84.848,70200000.0
2008-02-08 09:25:00,84.854,84.864,84.831,84.845,59200000.0
2008-02-08 09:30:00,84.86,84.875,84.802,84.833,64000000.0
2008-02-08 09:35:00,84.825,84.831,84.73,84.772,66400000.0
2008-02-08 09:40:00,84.78,84.791,84.694,84.716,61200000.0
2008-02-08 09:45:00,84.73,84.733,84.614,84.644,60800000.0
2008-02-08 09:50:00,84.64,84.739,84.623,84.739,67200000.0
2008-02-08 09:55:00,84.745,84.779,84.671,84.709,78400000.0
2008-02-08 10:00:00,84.703,84.703,84.562,84.652,61800000.0
2008-02-08 10:05:00,84.631,84.696,84.601,84.691,66600000.0
2008-02-08 10:10:00,84.701,84.782,84.69,84.782,65600000.0
2008-02-08 10:15:00,84.804,84.815,84.732,84.777,59200000.0
2008-02-08 10:20:00,84.782,84.827,84.776,84.824,68200000.0
2008-02-08 10:25:00,84.841,84.876,84.838,84.851,59200000.0
2008-02-08 10:30:00,84.843,84.883,84.8,84.806,65600000.0
2008-02-08 10:35:00,84.826,84.905,84.77,84.877,57600000.0
2008-02-08 10:40:00,84.872,84.884,84.847,84.878,62800000.0
2008-02-08 10:45:00,84.869,84.879,84.786,84.797,62400000.0
2008-02-08 10:50:00,84.788,84.834,84.777,84.809,73600000.0
2008-02-08 10:55:00,84.825,84.832,84.707,84.812,69200000.0
2008-02-08 11:00:00,84.819,84.819,84.786,84.798,68200000.0
2008-02-08 11:05:00,84.803,84.87,84.77,84.802,81000000.0
2008-02-08 11:10:00,84.813,84.833,84.803,84.832,66600000.0
2008-02-08 11:15:00,84.837,84.882,84.834,84.847,65600000.0
2008-02-08 11:20:00,84.838,84.879,84.792,84.793,63800000.0
2008-02-08 11:25:00,84.795,84.82,84.767,84.817,72400000.0
2008-02-08 11:30:00,84.799,84.799,84.735,84.735,68800000.0
2008-02-08 11:35:00,84.724,84.753,84.685,84.745,57600000.0
2008-02-08 11:40:00,84.723,84.764,84.69,84.74,68000000.0
2008-02-08 11:45:00,84.744,84.788,84.735,84.749,67200000.0
2008-02-08 11:50:00,84.762,84.793,84.746,84.777,66200000.0
2008-02-08 11:55:00,84.773,84.777,84.621,84.621,64400000.0
2008-02-08 12:00:00,84.601,84.621,84.526,84.621,65600000.0
2008-02-08 12:05:00,84.631,84.649,84.599,84.634,67000000.0
2008-02-08 12:10:00,84.607,84.624,84.57,84.599,58600000.0
2008-02-08 12:15:00,84.612,84.612,84.42,84.481,72000000.0
2008-02-08 12:20:00,84.485,84.485,84.351,84.365,74000000.0
2008-02-08 12:25:00,84.364,84.493,84.358,84.464,63400000.0
2008-02-08 12:30:00,84.45,84.458,84.307,84.309,70400000.0
2008-02-08 12:35:00,84.314,84.335,84.242,84.307,67600000.0
2008-02-08 12:40:00,84.265,84.386,84.256,84.335,72800000.0
2008-02-08 12:45:00,84.332,84.332,84.225,84.303,68800000.0
2008-02-08 12:50:00,84.303,84.303,84.252,84.274,61000000.0
2008-02-08 12:55:00,84.282,84.302,84.264,84.278,72000000.0
2008-02-08 13:00:00,84.277,84.308,84.231,84.239,66600000.0
2008-02-08 13:05:00,84.234,84.239,84.159,84.159,68800000.0
2008-02-08 13:10:00,84.088,84.124,84.081,84.103,70400000.0
2008-02-08 13:15:00,84.095,84.15,84.062,84.149,69800000.0
2008-02-08 13:20:00,84.164,84.186,84.134,84.142,65400000.0
2008-02-08 13:25:00,84.13,84.145,84.051,84.125,75600000.0
2008-02-08 13:30:00,84.122,84.19,84.122,84.152,67200000.0
2008-02-08 13:35:00,84.146,84.178,84.128,84.167,117200000.0
2008-02-08 13:40:00,84.189,84.276,84.187,84.276,128400000.0
2008-02-08 13:45:00,84.291,84.333,84.291,84.333,88000000.0
2008-02-08 13:50:00,84.343,84.417,84.343,84.396,91200000.0
2008-02-08 13:55:00,84.399,84.428,84.379,84.39,104000000.0
2008-02-08 14:00:00,84.389,84.506,84.389,84.501,120800000.0
2008-02-08 14:05:00,84.498,84.5,84.442,84.461,150200000.0
2008-02-08 14:10:00,84.475,84.492,84.319,84.319,102400000.0
2008-02-08 14:15:00,84.335,84.353,84.32,84.327,96000000.0
2008-02-08 14:20:00,84.334,84.336,84.278,84.304,138000000.0
2008-02-08 14:25:00,84.298,84.298,84.169,84.238,91200000.0
2008-02-08 14:30:00,84.237,84.289,84.237,84.266,141200000.0
2008-02-08 14:35:00,84.259,84.389,84.259,84.341,107600000.0
2008-02-08 14:40:00,84.336,84.38,84.321,84.374,120800000.0
2008-02-08 14:45:00,84.357,84.434,84.353,84.388,89600000.0
2008-02-08 14:50:00,84.386,84.435,84.358,84.431,104000000.0
2008-02-08 14:55:00,84.417,84.417,84.358,84.381,74600000.0
2008-02-08 15:00:00,84.372,84.376,84.338,84.348,91400000.0
2008-02-08 15:05:00,84.35,84.458,84.35,84.423,86400000.0
2008-02-08 15:10:00,84.416,84.431,84.364,84.395,159600000.0
2008-02-08 15:15:00,84.398,84.398,84.286,84.287,121000000.0
2008-02-08 15:20:00,84.295,84.316,84.245,84.265,126800000.0
2008-02-08 15:25:00,84.281,84.313,84.197,84.299,214000000.0
2008-02-08 15:30:00,84.21,84.308,84.162,84.303,259600000.0
2008-02-08 15:35:00,84.32,84.32,84.233,84.25,192000000.0
2008-02-08 15:40:00,84.246,84.248,84.193,84.243,156600000.0
2008-02-08 15:45:00,84.261,84.286,84.231,84.285,99000000.0
2008-02-08 15:50:00,84.279,84.333,84.224,84.224,141800000.0
2008-02-08 15:55:00,84.218,84.265,84.217,84.257,144000000.0
2008-02-08 16:00:00,84.247,84.269,84.236,84.236,223400000.0
2008-02-08 16:05:00,84.242,84.272,84.234,84.252,204000000.0
2008-02-08 16:10:00,84.253,84.267,84.239,84.242,172200000.0
2008-02-08 16:15:00,84.248,84.269,84.221,84.25,174800000.0
2008-02-08 16:20:00,84.239,84.25,84.216,84.25,140800000.0
2008-02-08 16:25:00,84.245,84.248,84.184,84.237,125200000.0
2008-02-08 16:30:00,84.257,84.305,84.246,84.29,160400000.0
2008-02-08 16:35:00,84.31,84.327,84.284,84.299,219400000.0
2008-02-08 16:40:00,84.274,84.285,84.205,84.275,211400000.0
2008-02-08 16:45:00,84.272,84.378,84.26,84.358,231200000.0
2008-02-08 16:50:00,84.342,84.369,84.303,84.369,195000000.0
2008-02-08 16:55:00,84.393,84.529,84.391,84.527,146600000.0
2008-02-08 17:00:00,84.52,84.541,84.441,84.541,209000000.0
2008-02-08 17:05:00,84.55,84.609,84.55,84.562,276000000.0
2008-02-08 17:10:00,84.567,84.57,84.483,84.517,141000000.0
2008-02-08 17:15:00,84.523,84.534,84.453,84.453,157600000.0
2008-02-08 17:20:00,84.448,84.511,84.448,84.491,88000000.0
2008-02-08 17:25:00,84.501,84.609,84.501,84.602,157200000.0
2008-02-08 17:30:00,84.576,84.579,84.527,84.55,258800000.0
2008-02-08 17:35:00,84.558,84.595,84.537,84.548,142800000.0
2008-02-08 17:40:00,84.545,84.667,84.534,84.658,148600000.0
2008-02-08 17:45:00,84.674,84.744,84.667,84.668,233400000.0
2008-02-08 17:50:00,84.679,84.804,84.679,84.779,178000000.0
2008-02-08 17:55:00,84.772,84.885,84.772,84.885,200400000.0
2008-02-08 18:00:00,84.906,84.942,84.881,84.881,177400000.0
2008-02-08 18:05:00,84.878,85.026,84.878,84.997,172800000.0
2008-02-08 18:10:00,84.99,85.07,84.99,84.998,86800000.0
2008-02-08 18:15:00,85.012,85.017,84.951,84.976,204000000.0
2008-02-08 18:20:00,84.968,84.982,84.898,84.898,187600000.0
2008-02-08 18:25:00,84.914,85.005,84.895,84.979,135800000.0
2008-02-08 18:30:00,84.977,84.988,84.901,84.901,169400000.0
2008-02-08 18:35:00,84.906,84.912,84.82,84.82,274400000.0
2008-02-08 18:40:00,84.793,84.838,84.75,84.752,296800000.0
2008-02-08 18:45:00,84.736,84.736,84.672,84.719,92800000.0
2008-02-08 18:50:00,84.734,84.741,84.62,84.62,128000000.0
2008-02-08 18:55:00,84.623,84.648,84.508,84.545,122000000.0
2008-02-08 19:00:00,84.555,84.618,84.541,84.612,108600000.0
2008-02-08 19:05:00,84.633,84.668,84.608,84.667,147600000.0
2008-02-08 19:10:00,84.686,84.696,84.629,84.631,97600000.0
2008-02-08 19:15:00,84.612,84.638,84.594,84.615,86400000.0
2008-02-08 19:20:00,84.603,84.604,84.499,84.563,110200000.0
2008-02-08 19:25:00,84.58,84.671,84.58,84.671,92800000.0
2008-02-08 19:30:00,84.706,84.748,84.664,84.664,59600000.0
2008-02-08 19:35:00,84.651,84.714,84.65,84.714,68800000.0
2008-02-08 19:40:00,84.701,84.753,84.688,84.717,64000000.0
2008-02-08 19:45:00,84.716,84.726,84.639,84.651,90600000.0
2008-02-08 19:50:00,84.654,84.701,84.624,84.688,66600000.0
2008-02-08 19:55:00,84.688,84.79,84.675,84.79,62200000.0
2008-02-08 20:00:00,84.809,84.809,84.748,84.748,92800000.0
2008-02-08 20:05:00,84.731,84.74,84.644,84.667,91200000.0
2008-02-08 20:10:00,84.67,84.694,84.604,84.666,79400000.0
2008-02-08 20:15:00,84.679,84.75,84.536,84.55,99200000.0
2008-02-08 20:20:00,84.562,84.62,84.548,84.611,78800000.0
2008-02-08 20:25:00,84.62,84.62,84.551,84.596,64000000.0
2008-02-08 20:30:00,84.602,84.602,84.55,84.566,69800000.0
2008-02-08 20:35:00,84.567,84.567,84.493,84.495,62800000.0
2008-02-08 20:40:00,84.484,84.492,84.398,84.474,61800000.0
2008-02-08 20:45:00,84.479,84.67,84.464,84.631,63400000.0
2008-02-08 20:50:00,84.646,84.67,84.582,84.598,83200000.0
2008-02-08 20:55:00,84.609,84.681,84.601,84.635,64000000.0
2008-02-08 21:00:00,84.622,84.626,84.565,84.57,73600000.0
2008-02-08 21:05:00,84.573,84.617,84.569,84.609,62800000.0
2008-02-08 21:10:00,84.618,84.653,84.578,84.578,67600000.0
2008-02-08 21:15:00,84.573,84.629,84.513,84.629,74000000.0
2008-02-08 21:20:00,84.612,84.634,84.569,84.569,68200000.0
2008-02-08 21:25:00,84.573,84.656,84.565,84.605,101600000.0
2008-02-08 21:30:00,84.592,84.634,84.586,84.624,72400000.0
2008-02-08 21:35:00,84.618,84.657,84.544,84.621,66000000.0
2008-02-08 21:40:00,84.635,84.635,84.522,84.583,64000000.0
2008-02-08 21:45:00,84.586,84.6,84.556,84.564,89800000.0
2008-02-08 21:50:00,84.556,84.568,84.523,84.563,64000000.0
2008-02-08 21:55:00,84.567,84.577,84.522,84.522,62200000.0
2008-02-08 22:00:00,84.497,84.512,84.452,84.452,73400000.0
2008-02-08 22:05:00,84.469,84.473,84.429,84.458,68600000.0
2008-02-08 22:10:00,84.454,84.481,84.42,84.473,62200000.0
2008-02-08 22:15:00,84.462,84.471,84.414,84.47,56000000.0
2008-02-08 22:20:00,84.478,84.51,84.411,84.433,60800000.0
2008-02-08 22:25:00,84.455,84.464,84.437,84.445,67200000.0
2008-02-08 22:30:00,84.47,84.539,84.468,84.539,65400000.0
2008-02-08 22:35:00,84.529,84.567,84.512,84.512,87200000.0
2008-02-08 22:40:00,84.512,84.529,84.504,84.523,75200000.0
2008-02-08 22:45:00,84.529,84.605,84.529,84.583,68800000.0
2008-02-08 22:50:00,84.568,84.57,84.484,84.484,58000000.0
2008-02-08 22:55:00,84.491,84.523,84.489,84.515,80000000.0
2008-02-08 23:00:00,84.543,84.562,84.515,84.562,76800000.0
2008-02-08 23:05:00,84.55,84.55,84.518,84.526,92200000.0
2008-02-08 23:10:00,84.532,84.532,84.487,84.487,64000000.0
2008-02-08 23:15:00,84.47,84.503,84.458,84.476,70400000.0
2008-02-08 23:20:00,84.47,84.502,84.444,84.502,65600000.0
2008-02-08 23:25:00,84.507,84.526,84.456,84.522,68800000.0
2008-02-08 23:30:00,84.52,84.52,84.446,84.452,75200000.0
2008-02-08 23:35:00,84.442,84.481,84.439,84.468,60800000.0
2008-02-08 23:40:00,84.463,84.468,84.444,84.464,94800000.0
2008-02-08 23:45:00,84.458,84.505,84.439,84.505,65600000.0
2008-02-08 23:50:00,84.509,84.522,84.486,84.522,60800000.0
2008-02-08 23:55:00,84.544,84.617,84.498,84.538,54400000.0
2008-02-11 00:00:00,84.415,84.477,84.401,84.444,65600000.0
2008-02-11 00:05:00,84.442,84.488,84.413,84.485,60800000.0
2008-02-11 00:10:00,84.49,84.542,84.418,84.537,68200000.0
2008-02-11 00:15:00,84.55,84.632,84.543,84.588,86400000.0
2008-02-11 00:20:00,84.611,84.745,84.581,84.73,73000000.0
2008-02-11 00:25:00,84.718,84.762,84.655,84.673,86800000.0
2008-02-11 00:30:00,84.639,84.685,84.546,84.656,67200000.0
2008-02-11 00:35:00,84.664,84.722,84.664,84.722,62400000.0
2008-02-11 00:40:00,84.699,84.734,84.696,84.72,70800000.0
2008-02-11 00:45:00,84.684,84.724,84.641,84.641,67600000.0
2008-02-11 00:50:00,84.652,84.664,84.621,84.664,77800000.0
2008-02-11 00:55:00,84.639,84.673,84.631,84.658,78400000.0
2008-02-11 01:00:00,84.659,84.7,84.595,84.602,74400000.0
2008-02-11 01:05:00,84.603,84.649,84.533,84.646,68800000.0
2008-02-11 01:10:00,84.635,84.635,84.591,84.591,76800000.0
2008-02-11 01:15:00,84.597,84.653,84.587,84.633,80400000.0
2008-02-11 01:20:00,84.618,84.632,84.564,84.582,64400000.0
2008-02-11 01:25:00,84.586,84.591,84.57,84.571,67600000.0
2008-02-11 01:30:00,84.583,84.587,84.548,84.559,70400000.0
2008-02-11 01:35:00,84.551,84.551,84.493,84.505,67600000.0
2008-02-11 01:40:00,84.526,84.557,84.505,84.557,66000000.0
2008-02-11 01:45:00,84.573,84.625,84.571,84.622,67200000.0
2008-02-11 01:50:00,84.598,84.623,84.565,84.565,77800000.0
2008-02-11 01:55:00,84.588,84.685,84.581,84.677,73000000.0
2008-02-11 02:00:00,84.665,84.684,84.656,84.679,68800000.0
2008-02-11 02:05:00,84.669,84.673,84.633,84.667,73600000.0
2008-02-11 02:10:00,84.62,84.676,84.62,84.671,54800000.0
2008-02-11 02:15:00,84.667,84.675,84.575,84.582,59200000.0
2008-02-11 02:20:00,84.564,84.581,84.474,84.574,69200000.0
2008-02-11 02:25:00,84.56,84.563,84.504,84.538,65000000.0
2008-02-11 02:30:00,84.533,84.578,84.5,84.504,66600000.0
2008-02-11 02:35:00,84.507,84.548,84.496,84.54,66000000.0
2008-02-11 02:40:00,84.544,84.695,84.531,84.671,60600000.0
2008-02-11 02:45:00,84.711,84.73,84.597,84.68,64000000.0
2008-02-11 02:50:00,84.683,84.774,84.668,84.756,59200000.0
2008-02-11 02:55:00,84.766,84.786,84.691,84.692,60200000.0
2008-02-11 03:00:00,84.71,84.743,84.697,84.721,67000000.0
2008-02-11 03:05:00,84.722,84.778,84.709,84.719,68800000.0
2008-02-11 03:10:00,84.74,84.759,84.654,84.667,62400000.0
2008-02-11 03:15:00,84.699,84.704,84.635,84.635,65600000.0
2008-02-11 03:20:00,84.641,84.663,84.641,84.652,61200000.0
2008-02-11 03:25:00,84.654,84.725,84.654,84.725,70400000.0
2008-02-11 03:30:00,84.735,84.748,84.705,84.722,61600000.0
2008-02-11 03:35:00,84.718,84.779,84.704,84.779,74000000.0
2008-02-11 03:40:00,84.777,84.791,84.762,84.762,53800000.0
2008-02-11 03:45:00,84.768,84.78,84.755,84.78,64000000.0
2008-02-11 03:50:00,84.776,84.777,84.694,84.694,62400000.0
2008-02-11 03:55:00,84.704,84.772,84.702,84.76,62400000.0
2008-02-11 04:00:00,84.749,84.774,84.734,84.759,64000000.0
2008-02-11 04:05:00,84.74,84.742,84.62,84.693,62400000.0
2008-02-11 04:10:00,84.67,84.718,84.67,84.694,64000000.0
2008-02-11 04:15:00,84.698,84.703,84.639,84.657,63400000.0
2008-02-11 04:20:00,84.615,84.658,84.532,84.56,63400000.0
2008-02-11 04:25:00,84.573,84.616,84.563,84.616,71200000.0
2008-02-11 04:30:00,84.617,84.659,84.506,84.596,67200000.0
2008-02-11 04:35:00,84.599,84.599,84.541,84.57,64000000.0
2008-02-11 04:40:00,84.579,84.624,84.574,84.584,66600000.0
2008-02-11 04:45:00,84.606,84.606,84.565,84.585,70400000.0
2008-02-11 04:50:00,84.584,84.664,84.583,84.645,61200000.0
2008-02-11 04:55:00,84.65,84.65,84.603,84.617,61800000.0
2008-02-11 05:00:00,84.616,84.618,84.571,84.572,62800000.0
2008-02-11 05:05:00,84.547,84.59,84.537,84.571,67200000.0
2008-02-11 05:10:00,84.572,84.586,84.536,84.585,64000000.0
2008-02-11 05:15:00,84.557,84.587,84.545,84.548,61200000.0
2008-02-11 05:20:00,84.507,84.549,84.505,84.545,61200000.0
2008-02-11 05:25:00,84.554,84.622,84.54,84.601,60800000.0
2008-02-11 05:30:00,84.596,84.602,84.551,84.564,49600000.0
2008-02-11 05:35:00,84.559,84.579,84.558,84.576,58400000.0
2008-02-11 05:40:00,84.545,84.577,84.521,84.536,67200000.0
2008-02-11 05:45:00,84.535,84.544,84.492,84.537,65600000.0
2008-02-11 05:50:00,84.53,84.564,84.502,84.564,59600000.0
2008-02-11 05:55:00,84.495,84.586,84.495,84.573,56000000.0
2008-02-11 06:00:00,84.576,84.621,84.576,84.617,44800000.0
2008-02-11 06:05:00,84.602,84.634,84.479,84.593,66600000.0
2008-02-11 06:10:00,84.591,84.635,84.58,84.597,71200000.0
2008-02-11 06:15:00,84.571,84.584,84.512,84.526,75200000.0
2008-02-11 06:20:00,84.544,84.568,84.526,84.568,70400000.0
2008-02-11 06:25:00,84.569,84.583,84.547,84.578,56400000.0
2008-02-11 06:30:00,84.575,84.575,84.481,84.5,65600000.0
2008-02-11 06:35:00,84.496,84.498,84.45,84.478,55400000.0
2008-02-11 06:40:00,84.48,84.484,84.429,84.459,69200000.0
2008-02-11 06:45:00,84.469,84.472,84.434,84.469,67200000.0
2008-02-11 06:50:00,84.472,84.491,84.445,84.479,70400000.0
2008-02-11 06:55:00,84.483,84.483,84.436,84.454,61200000.0
2008-02-11 07:00:00,84.459,84.459,84.393,84.439,60800000.0
2008-02-11 07:05:00,84.442,84.442,84.364,84.364,58000000.0
2008-02-11 07:10:00,84.378,84.485,84.378,84.436,60800000.0
2008-02-11 07:15:00,84.433,84.449,84.394,84.416,68800000.0
2008-02-11 07:20:00,84.417,84.451,84.411,84.445,67200000.0
2008-02-11 07:25:00,84.473,84.478,84.444,84.472,76600000.0
2008-02-11 07:30:00,84.479,84.503,84.411,84.411,62400000.0
2008-02-11 07:35:00,84.415,84.459,84.403,84.456,62400000.0
2008-02-11 07:40:00,84.46,84.463,84.355,84.394,59600000.0
2008-02-11 07:45:00,84.393,84.43,84.37,84.423,68800000.0
2008-02-11 07:50:00,84.432,84.432,84.334,84.384,62400000.0
2008-02-11 07:55:00,84.384,84.454,84.371,84.453,64400000.0
2008-02-11 08:00:00,84.457,84.529,84.441,84.471,58600000.0
2008-02-11 08:05:00,84.477,84.551,84.469,84.515,68800000.0
2008-02-11 08:10:00,84.498,84.517,84.477,84.482,64000000.0
2008-02-11 08:15:00,84.475,84.475,84.418,84.46,59600000.0
2008-02-11 08:20:00,84.467,84.475,84.454,84.466,74000000.0
2008-02-11 08:25:00,84.481,84.516,84.451,84.516,62800000.0
2008-02-11 08:30:00,84.501,84.523,84.483,84.523,63800000.0
2008-02-11 08:35:00,84.532,84.552,84.508,84.544,73000000.0
2008-02-11 08:40:00,84.554,84.564,84.535,84.535,72000000.0
2008-02-11 08:45:00,84.538,84.604,84.524,84.6,68800000.0
2008-02-11 08:50:00,84.592,84.594,84.542,84.576,72400000.0
2008-02-11 08:55:00,84.573,84.589,84.527,84.545,60800000.0
2008-02-11 09:00:00,84.537,84.557,84.518,84.549,67200000.0
2008-02-11 09:05:00,84.551,84.6,84.549,84.581,67200000.0
2008-02-11 09:10:00,84.557,84.619,84.557,84.588,60200000.0
2008-02-11 09:15:00,84.604,84.667,84.598,84.6,63000000.0
2008-02-11 09:20:00,84.598,84.616,84.588,84.606,70800000.0
2008-02-11 09:25:00,84.598,84.598,84.536,84.544,59200000.0
2008-02-11 09:30:00,84.554,84.582,84.518,84.526,64800000.0
2008-02-11 09:35:00,84.522,84.525,84.448,84.491,68600000.0
2008-02-11 09:40:00,84.509,84.523,84.08,84.379,65600000.0
2008-02-11 09:45:00,84.329,84.329,84.247,84.272,60600000.0
2008-02-11 09:50:00,84.284,84.287,84.116,84.141,66600000.0
2008-02-11 09:55:00,84.135,84.15,83.942,84.07,78200000.0
2008-02-11 10:00:00,84.066,84.093,83.915,84.034,61800000.0
2008-02-11 10:05:00,84.044,84.121,84.015,84.108,67200000.0
2008-02-11 10:10:00,84.089,84.126,84.066,84.116,65600000.0
2008-02-11 10:15:00,84.113,84.14,84.013,84.028,58600000.0
2008-02-11 10:20:00,84.029,84.112,84.012,84.097,68200000.0
2008-02-11 10:25:00,84.061,84.061,83.963,83.984,57400000.0
2008-02-11 10:30:00,83.99,84.027,83.941,84.027,65800000.0
2008-02-11 10:35:00,84.022,84.1,83.951,84.082,57600000.0
2008-02-11 10:40:00,84.085,84.156,84.078,84.156,64000000.0
2008-02-11 10:45:00,84.149,84.185,84.138,84.163,61800000.0
2008-02-11 10:50:00,84.181,84.316,84.174,84.262,73600000.0
2008-02-11 10:55:00,84.229,84.243,84.142,84.228,67600000.0
2008-02-11 11:00:00,84.242,84.347,84.242,84.293,68800000.0
2008-02-11 11:05:00,84.289,84.292,84.197,84.197,82000000.0
2008-02-11 11:10:00,84.194,84.198,84.086,84.086,67200000.0
2008-02-11 11:15:00,84.084,84.193,84.084,84.193,65400000.0
2008-02-11 11:20:00,84.198,84.207,84.167,84.173,63400000.0
2008-02-11 11:25:00,84.17,84.17,83.973,83.973,72000000.0
2008-02-11 11:30:00,83.964,83.973,83.898,83.919,68800000.0
2008-02-11 11:35:00,83.925,83.935,83.865,83.908,58000000.0
2008-02-11 11:40:00,83.912,83.984,83.912,83.981,67200000.0
2008-02-11 11:45:00,84.009,84.078,84.006,84.066,67200000.0
2008-02-11 11:50:00,84.04,84.192,84.04,84.154,64400000.0
2008-02-11 11:55:00,84.138,84.138,84.066,84.132,64400000.0
2008-02-11 12:00:00,84.147,84.157,84.101,84.133,65000000.0
2008-02-11 12:05:00,84.128,84.161,84.127,84.158,67600000.0
2008-02-11 12:10:00,84.168,84.207,84.144,84.2,60000000.0
2008-02-11 12:15:00,84.187,84.219,84.136,84.219,72000000.0
2008-02-11 12:20:00,84.21,84.221,84.183,84.221,73400000.0
2008-02-11 12:25:00,84.219,84.247,84.169,84.247,63800000.0
2008-02-11 12:30:00,84.254,84.308,84.187,84.187,69800000.0
2008-02-11 12:35:00,84.193,84.25,84.157,84.24,66600000.0
2008-02-11 12:40:00,84.231,84.231,84.152,84.21,73600000.0
2008-02-11 12:45:00,84.204,84.216,84.174,84.214,68200000.0
2008-02-11 12:50:00,84.217,84.255,84.207,84.234,60200000.0
2008-02-11 12:55:00,84.228,84.254,84.221,84.228,72000000.0
2008-02-11 13:00:00,84.225,84.234,84.128,84.128,67200000.0
2008-02-11 13:05:00,84.125,84.154,84.11,84.153,68200000.0
2008-02-11 13:10:00,84.168,84.185,84.137,84.137,69800000.0
2008-02-11 13:15:00,84.171,84.222,84.163,84.184,70800000.0
2008-02-11 13:20:00,84.166,84.209,84.164,84.209,66000000.0
2008-02-11 13:25:00,84.196,84.239,84.093,84.173,74600000.0
2008-02-11 13:30:00,84.185,84.21,84.14,84.17,66000000.0
2008-02-11 13:35:00,84.171,84.178,84.144,84.175,116600000.0
2008-02-11 13:40:00,84.171,84.174,84.156,84.163,127400000.0
2008-02-11 13:45:00,84.166,84.18,84.15,84.155,88200000.0
2008-02-11 13:50:00,84.147,84.147,84.086,84.087,90600000.0
2008-02-11 13:55:00,84.067,84.113,84.013,84.09,103400000.0
2008-02-11 14:00:00,84.083,84.107,84.082,84.084,120000000.0
2008-02-11 14:05:00,84.084,84.087,84.021,84.036,150800000.0
2008-02-11 14:10:00,84.052,84.151,84.052,84.151,102600000.0
2008-02-11 14:15:00,84.147,84.151,84.091,84.091,96400000.0
2008-02-11 14:20:00,84.11,84.215,84.086,84.215,139200000.0
2008-02-11 14:25:00,84.217,84.222,84.197,84.201,91200000.0
2008-02-11 14:30:00,84.2,84.317,84.2,84.313,140200000.0
2008-02-11 14:35:00,84.312,84.332,84.271,84.294,106000000.0
2008-02-11 14:40:00,84.303,84.311,84.185,84.233,119800000.0
2008-02-11 14:45:00,84.229,84.457,84.226,84.427,90000000.0
2008-02-11 14:50:00,84.411,84.496,84.38,84.491,102800000.0
2008-02-11 14:55:00,84.497,84.497,84.453,84.477,75000000.0
2008-02-11 15:00:00,84.489,84.503,84.447,84.451,91600000.0
2008-02-11 15:05:00,84.458,84.499,84.451,84.451,86400000.0
2008-02-11 15:10:00,84.45,84.462,84.44,84.462,160200000.0
2008-02-11 15:15:00,84.471,84.519,84.43,84.519,120800000.0
2008-02-11 15:20:00,84.502,84.504,84.471,84.504,126200000.0
2008-02-11 15:25:00,84.516,84.517,84.376,84.471,212000000.0
2008-02-11 15:30:00,84.407,84.537,84.406,84.46,259400000.0
2008-02-11 15:35:00,84.452,84.49,84.407,84.407,192400000.0
2008-02-11 15:40:00,84.389,84.43,84.339,84.424,158600000.0
2008-02-11 15:45:00,84.42,84.441,84.377,84.412,99600000.0
2008-02-11 15:50:00,84.411,84.412,84.304,84.305,142400000.0
2008-02-11 15:55:00,84.284,84.328,84.268,84.307,144000000.0
2008-02-11 16:00:00,84.307,84.307,84.265,84.265,222200000.0
2008-02-11 16:05:00,84.264,84.264,84.172,84.185,204800000.0
2008-02-11 16:10:00,84.192,84.192,84.154,84.168,173000000.0
2008-02-11 16:15:00,84.189,84.235,84.186,84.231,175400000.0
2008-02-11 16:20:00,84.234,84.245,84.218,84.22,140600000.0
2008-02-11 16:25:00,84.221,84.232,84.186,84.198,124200000.0
2008-02-11 16:30:00,84.213,84.26,84.174,84.26,159400000.0
2008-02-11 16:35:00,84.258,84.326,84.241,84.244,219600000.0
2008-02-11 16:40:00,84.232,84.26,84.195,84.23,211600000.0
2008-02-11 16:45:00,84.217,84.222,84.086,84.135,230000000.0
2008-02-11 16:50:00,84.13,84.159,84.028,84.074,195400000.0
2008-02-11 16:55:00,84.083,84.087,84.008,84.066,146600000.0
2008-02-11 17:00:00,84.078,84.092,84.008,84.016,210000000.0
2008-02-11 17:05:00,84.027,84.027,83.897,83.905,277400000.0
2008-02-11 17:10:00,83.896,83.956,83.895,83.955,140200000.0
2008-02-11 17:15:00,83.964,83.992,83.953,83.975,156000000.0
2008-02-11 17:20:00,83.967,83.984,83.916,83.979,88000000.0
2008-02-11 17:25:00,83.961,83.99,83.907,83.99,158800000.0
2008-02-11 17:30:00,83.983,84.089,83.952,84.089,259800000.0
2008-02-11 17:35:00,84.099,84.11,84.021,84.048,143400000.0
2008-02-11 17:40:00,84.062,84.105,84.042,84.088,148200000.0
2008-02-11 17:45:00,84.09,84.179,84.09,84.147,233000000.0
2008-02-11 17:50:00,84.156,84.216,84.129,84.207,176400000.0
2008-02-11 17:55:00,84.204,84.247,84.195,84.234,201000000.0
2008-02-11 18:00:00,84.235,84.236,84.158,84.198,177200000.0
2008-02-11 18:05:00,84.202,84.276,84.202,84.257,172800000.0
2008-02-11 18:10:00,84.278,84.356,84.278,84.339,88000000.0
2008-02-11 18:15:00,84.343,84.356,84.317,84.348,206400000.0
2008-02-11 18:20:00,84.339,84.356,84.285,84.3,187600000.0
2008-02-11 18:25:00,84.308,84.318,84.252,84.299,136000000.0
2008-02-11 18:30:00,84.277,84.277,84.146,84.167,168400000.0
2008-02-11 18:35:00,84.151,84.182,84.128,84.158,273600000.0
2008-02-11 18:40:00,84.166,84.175,84.084,84.096,295800000.0
2008-02-11 18:45:00,84.092,84.092,84.007,84.04,92800000.0
2008-02-11 18:50:00,84.045,84.101,84.045,84.086,127800000.0
2008-02-11 18:55:00,84.08,84.08,83.997,83.997,121800000.0
2008-02-11 19:00:00,84.004,84.13,84.004,84.113,108800000.0
2008-02-11 19:05:00,84.129,84.2,84.128,84.167,148800000.0
2008-02-11 19:10:00,84.173,84.193,84.107,84.16,97600000.0
2008-02-11 19:15:00,84.163,84.172,84.109,84.162,86400000.0
2008-02-11 19:20:00,84.173,84.194,84.144,84.152,110400000.0
2008-02-11 19:25:00,84.166,84.205,84.151,84.196,92600000.0
2008-02-11 19:30:00,84.183,84.184,84.108,84.157,60800000.0
2008-02-11 19:35:00,84.139,84.239,84.139,84.208,68800000.0
2008-02-11 19:40:00,84.188,84.279,84.188,84.279,64000000.0
2008-02-11 19:45:00,84.277,84.333,84.266,84.333,91000000.0
2008-02-11 19:50:00,84.334,84.343,84.217,84.263,66600000.0
2008-02-11 19:55:00,84.248,84.351,84.211,84.351,64000000.0
2008-02-11 20:00:00,84.361,84.387,84.332,84.332,92000000.0
2008-02-11 20:05:00,84.329,84.329,84.262,84.262,91200000.0
2008-02-11 20:10:00,84.302,84.365,84.299,84.354,80000000.0
2008-02-11 20:15:00,84.339,84.347,84.24,84.24,99200000.0
2008-02-11 20:20:00,84.228,84.254,84.193,84.198,78800000.0
2008-02-11 20:25:00,84.185,84.255,84.163,84.251,62800000.0
2008-02-11 20:30:00,84.26,84.278,84.237,84.261,69800000.0
2008-02-11 20:35:00,84.264,84.276,84.244,84.27,62400000.0
2008-02-11 20:40:00,84.266,84.303,84.256,84.27,61800000.0
2008-02-11 20:45:00,84.273,84.277,84.223,84.241,64000000.0
2008-02-11 20:50:00,84.248,84.275,84.241,84.267,83600000.0
2008-02-11 20:55:00,84.265,84.36,84.238,84.31,64000000.0
2008-02-11 21:00:00,84.289,84.305,84.228,84.255,72400000.0
2008-02-11 21:05:00,84.267,84.281,84.241,84.251,70400000.0
2008-02-11 21:10:00,84.243,84.306,84.243,84.306,66600000.0
2008-02-11 21:15:00,84.323,84.323,84.282,84.299,63400000.0
2008-02-11 21:20:00,84.276,84.313,84.276,84.296,68800000.0
2008-02-11 21:25:00,84.309,84.346,84.309,84.331,102400000.0
2008-02-11 21:30:00,84.327,84.333,84.226,84.231,71400000.0
2008-02-11 21:35:00,84.231,84.304,84.181,84.268,67200000.0
2008-02-11 21:40:00,84.258,84.287,84.176,84.271,64000000.0
2008-02-11 21:45:00,84.284,84.316,84.274,84.301,90000000.0
2008-02-11 21:50:00,84.304,84.465,84.292,84.465,64800000.0
2008-02-11 21:55:00,84.474,84.512,84.368,84.369,64000000.0
2008-02-11 22:00:00,84.35,84.356,84.292,84.338,74000000.0
2008-02-11 22:05:00,84.341,84.345,84.316,84.326,68200000.0
2008-02-11 22:10:00,84.318,84.355,84.313,84.326,62400000.0
2008-02-11 22:15:00,84.316,84.316,84.285,84.304,51600000.0
2008-02-11 22:20:00,84.295,84.354,84.295,84.349,60800000.0
2008-02-11 22:25:00,84.34,84.349,84.33,84.346,67200000.0
2008-02-11 22:30:00,84.335,84.335,84.305,84.313,65000000.0
2008-02-11 22:35:00,84.312,84.337,84.305,84.319,86400000.0
2008-02-11 22:40:00,84.286,84.29,84.253,84.278,75200000.0
2008-02-11 22:45:00,84.263,84.281,84.262,84.276,67600000.0
2008-02-11 22:50:00,84.287,84.289,84.253,84.272,58400000.0
2008-02-11 22:55:00,84.251,84.308,84.251,84.307,80000000.0
2008-02-11 23:00:00,84.307,84.338,84.295,84.338,77200000.0
2008-02-11 23:05:00,84.331,84.37,84.331,84.361,92800000.0
2008-02-11 23:10:00,84.374,84.437,84.364,84.436,64800000.0
2008-02-11 23:15:00,84.441,84.454,84.43,84.432,70400000.0
2008-02-11 23:20:00,84.44,84.471,84.375,84.383,65400000.0
2008-02-11 23:25:00,84.395,84.41,84.342,84.405,68200000.0
2008-02-11 23:30:00,84.396,84.403,84.356,84.356,75200000.0
2008-02-11 23:35:00,84.343,84.348,84.312,84.319,59000000.0
2008-02-11 23:40:00,84.317,84.344,84.309,84.33,96000000.0
2008-02-11 23:45:00,84.296,84.341,84.29,84.341,65400000.0
2008-02-11 23:50:00,84.306,84.354,84.294,84.348,60200000.0
2008-02-11 23:55:00,84.336,84.351,84.227,84.345,54400000.0
2008-02-12 00:00:00,84.343,84.365,84.293,84.306,65400000.0
2008-02-12 00:05:00,84.298,84.316,84.237,84.237,60800000.0
2008-02-12 00:10:00,84.239,84.26,84.203,84.25,68800000.0
2008-02-12 00:15:00,84.258,84.267,84.192,84.214,86200000.0
2008-02-12 00:20:00,84.212,84.252,84.205,84.239,73000000.0
2008-02-12 00:25:00,84.231,84.262,84.183,84.262,88000000.0
2008-02-12 00:30:00,84.246,84.268,84.216,84.252,67600000.0
2008-02-12 00:35:00,84.259,84.303,84.235,84.279,62400000.0
2008-02-12 00:40:00,84.281,84.315,84.268,84.271,70800000.0
2008-02-12 00:45:00,84.268,84.325,84.268,84.286,67200000.0
2008-02-12 00:50:00,84.3,84.31,84.246,84.25,79200000.0
2008-02-12 00:55:00,84.24,84.283,84.24,84.266,78200000.0
2008-02-12 01:00:00,84.265,84.284,84.202,84.202,80400000.0
2008-02-12 01:05:00,84.198,84.231,84.139,84.231,68200000.0
2008-02-12 01:10:00,84.23,84.23,84.204,84.223,77200000.0
2008-02-12 01:15:00,84.223,84.223,84.129,84.129,79800000.0
2008-02-12 01:20:00,84.124,84.132,84.108,84.119,64000000.0
2008-02-12 01:25:00,84.121,84.173,84.118,84.167,68200000.0
2008-02-12 01:30:00,84.18,84.193,84.112,84.13,71200000.0
2008-02-12 01:35:00,84.119,84.186,84.11,84.183,67200000.0
2008-02-12 01:40:00,84.175,84.18,84.117,84.133,65600000.0
2008-02-12 01:45:00,84.136,84.163,84.112,84.153,67200000.0
2008-02-12 01:50:00,84.128,84.177,84.118,84.118,78400000.0
2008-02-12 01:55:00,84.128,84.17,84.125,84.145,73600000.0
2008-02-12 02:00:00,84.136,84.136,84.094,84.094,69200000.0
2008-02-12 02:05:00,84.096,84.11,84.065,84.09,73400000.0
2008-02-12 02:10:00,84.091,84.099,84.064,84.099,62200000.0
2008-02-12 02:15:00,84.104,84.129,84.087,84.102,59000000.0
2008-02-12 02:20:00,84.133,84.172,84.073,84.099,68800000.0
2008-02-12 02:25:00,84.082,84.096,84.017,84.017,65600000.0
2008-02-12 02:30:00,83.988,84.06,83.988,84.026,66600000.0
2008-02-12 02:35:00,84.02,84.14,84.02,84.138,65600000.0
2008-02-12 02:40:00,84.139,84.146,84.093,84.127,60800000.0
2008-02-12 02:45:00,84.131,84.131,83.998,84.074,64000000.0
2008-02-12 02:50:00,84.068,84.151,84.059,84.137,59200000.0
2008-02-12 02:55:00,84.123,84.128,84.1,84.128,54400000.0
2008-02-12 03:00:00,84.127,84.127,84.082,84.101,67200000.0
2008-02-12 03:05:00,84.107,84.112,84.086,84.097,68800000.0
2008-02-12 03:10:00,84.09,84.096,84.047,84.08,62800000.0
2008-02-12 03:15:00,84.092,84.138,84.089,84.135,66400000.0
2008-02-12 03:20:00,84.123,84.192,84.105,84.157,61200000.0
2008-02-12 03:25:00,84.155,84.201,84.15,84.185,70200000.0
2008-02-12 03:30:00,84.166,84.199,84.16,84.19,62400000.0
2008-02-12 03:35:00,84.19,84.19,84.092,84.157,74000000.0
2008-02-12 03:40:00,84.168,84.196,84.161,84.188,54400000.0
2008-02-12 03:45:00,84.202,84.21,84.17,84.177,64000000.0
2008-02-12 03:50:00,84.187,84.196,84.17,84.17,62400000.0
2008-02-12 03:55:00,84.174,84.205,84.166,84.174,61800000.0
2008-02-12 04:00:00,84.145,84.167,84.127,84.157,63800000.0
2008-02-12 04:05:00,84.161,84.168,84.067,84.158,61800000.0
2008-02-12 04:10:00,84.153,84.175,84.12,84.12,63400000.0
2008-02-12 04:15:00,84.122,84.144,84.109,84.135,64000000.0
2008-02-12 04:20:00,84.131,84.156,84.041,84.14,63400000.0
2008-02-12 04:25:00,84.157,84.176,84.132,84.176,69800000.0
2008-02-12 04:30:00,84.176,84.217,84.115,84.2,68000000.0
2008-02-12 04:35:00,84.194,84.194,84.145,84.16,64000000.0
2008-02-12 04:40:00,84.154,84.199,84.154,84.179,67200000.0
2008-02-12 04:45:00,84.173,84.237,84.167,84.225,70400000.0
2008-02-12 04:50:00,84.221,84.245,84.196,84.221,60800000.0
2008-02-12 04:55:00,84.234,84.242,84.207,84.207,62200000.0
2008-02-12 05:00:00,84.212,84.234,84.199,84.217,62400000.0
2008-02-12 05:05:00,84.224,84.236,84.214,84.215,64000000.0
2008-02-12 05:10:00,84.213,84.227,84.203,84.215,63200000.0
2008-02-12 05:15:00,84.215,84.246,84.2,84.244,68800000.0
2008-02-12 05:20:00,84.252,84.254,84.226,84.226,59200000.0
2008-02-12 05:25:00,84.228,84.228,84.167,84.17,61800000.0
2008-02-12 05:30:00,84.185,84.226,84.17,84.226,52800000.0
2008-02-12 05:35:00,84.223,84.227,84.194,84.225,51200000.0
2008-02-12 05:40:00,84.19,84.236,84.19,84.229,67200000.0
2008-02-12 05:45:00,84.215,84.244,84.207,84.244,65000000.0
2008-02-12 05:50:00,84.235,84.244,84.209,84.234,58000000.0
2008-02-12 05:55:00,84.168,84.282,84.168,84.269,55400000.0
2008-02-12 06:00:00,84.273,84.285,84.251,84.273,57600000.0
2008-02-12 06:05:00,84.281,84.287,84.168,84.255,66000000.0
2008-02-12 06:10:00,84.27,84.298,84.241,84.274,64400000.0
2008-02-12 06:15:00,84.245,84.306,84.243,84.306,68600000.0
2008-02-12 06:20:00,84.303,84.345,84.28,84.324,70800000.0
2008-02-12 06:25:00,84.325,84.362,84.311,84.362,56000000.0
2008-02-12 06:30:00,84.365,84.395,84.326,84.345,66000000.0
2008-02-12 06:35:00,84.344,84.358,84.326,84.34,58000000.0
2008-02-12 06:40:00,84.342,84.359,84.315,84.332,68800000.0
2008-02-12 06:45:00,84.335,84.349,84.317,84.349,59200000.0
2008-02-12 06:50:00,84.364,84.411,84.361,84.411,69800000.0
2008-02-12 06:55:00,84.424,84.462,84.4,84.423,51200000.0
2008-02-12 07:00:00,84.419,84.45,84.38,84.42,66000000.0
2008-02-12 07:05:00,84.418,84.421,84.384,84.412,59200000.0
2008-02-12 07:10:00,84.4,84.406,84.33,84.374,59200000.0
2008-02-12 07:15:00,84.383,84.428,84.383,84.401,68800000.0
2008-02-12 07:20:00,84.41,84.443,84.385,84.385,67000000.0
2008-02-12 07:25:00,84.404,84.423,84.389,84.406,76600000.0
2008-02-12 07:30:00,84.426,84.437,84.401,84.407,55800000.0
2008-02-12 07:35:00,84.425,84.434,84.4,84.425,62400000.0
2008-02-12 07:40:00,84.429,84.441,84.407,84.423,60200000.0
2008-02-12 07:45:00,84.434,84.447,84.423,84.437,68800000.0
2008-02-12 07:50:00,84.439,84.491,84.435,84.468,62400000.0
2008-02-12 07:55:00,84.462,84.502,84.45,84.495,64400000.0
2008-02-12 08:00:00,84.492,84.535,84.478,84.535,58600000.0
2008-02-12 08:05:00,84.532,84.553,84.516,84.531,68800000.0
2008-02-12 08:10:00,84.503,84.541,84.497,84.506,64000000.0
2008-02-12 08:15:00,84.516,84.527,84.493,84.518,60800000.0
2008-02-12 08:20:00,84.508,84.514,84.486,84.494,73600000.0
2008-02-12 08:25:00,84.5,84.523,84.487,84.519,64000000.0
2008-02-12 08:30:00,84.503,84.505,84.456,84.465,64400000.0
2008-02-12 08:35:00,84.475,84.526,84.475,84.515,73400000.0
2008-02-12 08:40:00,84.509,84.513,84.466,84.481,72000000.0
2008-02-12 08:45:00,84.466,84.482,84.45,84.464,68800000.0
2008-02-12 08:50:00,84.465,84.505,84.464,84.499,72000000.0
2008-02-12 08:55:00,84.485,84.536,84.459,84.526,56000000.0
2008-02-12 09:00:00,84.532,84.649,84.525,84.649,67200000.0
2008-02-12 09:05:00,84.646,84.646,84.506,84.541,67200000.0
2008-02-12 09:10:00,84.525,84.558,84.492,84.558,60200000.0
2008-02-12 09:15:00,84.556,84.611,84.542,84.611,62400000.0
2008-02-12 09:20:00,84.614,84.622,84.574,84.58,70400000.0
2008-02-12 09:25:00,84.589,84.589,84.557,84.558,59000000.0
2008-02-12 09:30:00,84.561,84.562,84.531,84.547,64000000.0
2008-02-12 09:35:00,84.543,84.547,84.413,84.506,68200000.0
2008-02-12 09:40:00,84.52,84.546,84.496,84.501,60800000.0
2008-02-12 09:45:00,84.51,84.536,84.495,84.516,60800000.0
2008-02-12 09:50:00,84.504,84.572,84.504,84.552,66600000.0
2008-02-12 09:55:00,84.542,84.638,84.496,84.638,78800000.0
2008-02-12 10:00:00,84.627,84.65,84.535,84.64,62800000.0
2008-02-12 10:05:00,84.654,84.654,84.59,84.59,68400000.0
2008-02-12 10:10:00,84.585,84.585,84.546,84.551,66000000.0
2008-02-12 10:15:00,84.544,84.574,84.523,84.569,58600000.0
2008-02-12 10:20:00,84.578,84.675,84.543,84.675,68200000.0
2008-02-12 10:25:00,84.658,84.658,84.586,84.587,58600000.0
2008-02-12 10:30:00,84.58,84.634,84.58,84.618,65000000.0
2008-02-12 10:35:00,84.601,84.601,84.432,84.521,57600000.0
2008-02-12 10:40:00,84.528,84.567,84.527,84.548,64400000.0
2008-02-12 10:45:00,84.535,84.595,84.535,84.57,62800000.0
2008-02-12 10:50:00,84.553,84.553,84.499,84.505,73000000.0
2008-02-12 10:55:00,84.5,84.508,84.399,84.476,68800000.0
2008-02-12 11:00:00,84.472,84.527,84.457,84.488,68800000.0
2008-02-12 11:05:00,84.478,84.478,84.296,84.391,81600000.0
2008-02-12 11:10:00,84.392,84.431,84.384,84.394,67000000.0
2008-02-12 11:15:00,84.364,84.417,84.363,84.388,65600000.0
2008-02-12 11:20:00,84.382,84.388,84.272,84.289,64000000.0
2008-02-12 11:25:00,84.288,84.378,84.288,84.363,72000000.0
2008-02-12 11:30:00,84.354,84.367,84.334,84.341,69200000.0
2008-02-12 11:35:00,84.344,84.424,84.344,84.411,58000000.0
2008-02-12 11:40:00,84.417,84.423,84.317,84.371,66600000.0
2008-02-12 11:45:00,84.366,84.366,84.287,84.307,67200000.0
2008-02-12 11:50:00,84.288,84.345,84.277,84.317,65600000.0
2008-02-12 11:55:00,84.318,84.362,84.262,84.285,63400000.0
2008-02-12 12:00:00,84.292,84.451,84.289,84.409,65600000.0
2008-02-12 12:05:00,84.395,84.399,84.349,84.364,67000000.0
2008-02-12 12:10:00,84.358,84.457,84.326,84.455,59200000.0
2008-02-12 12:15:00,84.444,84.471,84.349,84.458,72400000.0
2008-02-12 12:20:00,84.453,84.467,84.428,84.435,73600000.0
2008-02-12 12:25:00,84.452,84.453,84.391,84.42,63400000.0
2008-02-12 12:30:00,84.421,84.447,84.392,84.394,71200000.0
2008-02-12 12:35:00,84.408,84.427,84.316,84.416,67200000.0
2008-02-12 12:40:00,84.416,84.448,84.396,84.431,73600000.0
2008-02-12 12:45:00,84.458,84.471,84.421,84.458,69200000.0
2008-02-12 12:50:00,84.461,84.484,84.441,84.452,60800000.0
2008-02-12 12:55:00,84.428,84.478,84.428,84.449,72400000.0
2008-02-12 13:00:00,84.461,84.532,84.46,84.505,66600000.0
2008-02-12 13:05:00,84.518,84.574,84.518,84.57,68800000.0
2008-02-12 13:10:00,84.566,84.623,84.499,84.499,70400000.0
2008-02-12 13:15:00,84.529,84.705,84.529,84.688,70400000.0
2008-02-12 13:20:00,84.688,84.699,84.647,84.688,65000000.0
2008-02-12 13:25:00,84.675,84.754,84.62,84.702,75200000.0
2008-02-12 13:30:00,84.686,84.7,84.65,84.7,67000000.0
2008-02-12 13:35:00,84.703,84.727,84.681,84.722,115600000.0
2008-02-12 13:40:00,84.723,84.725,84.661,84.72,127800000.0
2008-02-12 13:45:00,84.717,84.757,84.706,84.741,86200000.0
2008-02-12 13:50:00,84.742,84.886,84.728,84.877,90600000.0
2008-02-12 13:55:00,84.873,84.876,84.849,84.873,104200000.0
2008-02-12 14:00:00,84.871,84.986,84.855,84.929,119400000.0
2008-02-12 14:05:00,84.942,85.089,84.942,85.089,150200000.0
2008-02-12 14:10:00,85.098,85.121,85.024,85.025,102400000.0
2008-02-12 14:15:00,85.026,85.031,84.965,84.965,95800000.0
2008-02-12 14:20:00,84.957,84.976,84.906,84.906,138600000.0
2008-02-12 14:25:00,84.891,84.925,84.891,84.908,90600000.0
2008-02-12 14:30:00,84.905,84.937,84.887,84.937,141600000.0
2008-02-12 14:35:00,84.949,84.993,84.908,84.908,106400000.0
2008-02-12 14:40:00,84.898,84.949,84.898,84.9,120000000.0
2008-02-12 14:45:00,84.91,84.918,84.895,84.898,89400000.0
2008-02-12 14:50:00,84.877,84.906,84.82,84.82,103400000.0
2008-02-12 14:55:00,84.847,84.866,84.833,84.866,75600000.0
2008-02-12 15:00:00,84.896,85.098,84.858,85.092,90600000.0
2008-02-12 15:05:00,85.082,85.236,85.072,85.126,86400000.0
2008-02-12 15:10:00,85.12,85.138,85.024,85.081,160400000.0
2008-02-12 15:15:00,85.09,85.105,84.983,85.096,120800000.0
2008-02-12 15:20:00,85.102,85.252,85.102,85.173,126400000.0
2008-02-12 15:25:00,85.153,85.164,85.023,85.108,212200000.0
2008-02-12 15:30:00,85.023,85.122,84.994,85.039,259200000.0
2008-02-12 15:35:00,85.071,85.117,84.957,84.959,192600000.0
2008-02-12 15:40:00,84.956,85.074,84.955,85.039,157600000.0
2008-02-12 15:45:00,85.02,85.02,84.91,84.973,99200000.0
2008-02-12 15:50:00,84.99,85.046,84.987,85.008,140000000.0
2008-02-12 15:55:00,85.026,85.08,85.026,85.06,143400000.0
2008-02-12 16:00:00,85.069,85.106,85.069,85.106,222600000.0
2008-02-12 16:05:00,85.113,85.225,85.092,85.213,203600000.0
2008-02-12 16:10:00,85.196,85.196,85.051,85.051,172200000.0
2008-02-12 16:15:00,85.039,85.096,85.038,85.096,175800000.0
2008-02-12 16:20:00,85.092,85.112,85.074,85.11,141200000.0
2008-02-12 16:25:00,85.117,85.139,85.083,85.103,124200000.0
2008-02-12 16:30:00,85.087,85.087,85.0,85.0,159200000.0
2008-02-12 16:35:00,84.997,85.033,84.984,85.022,221200000.0
2008-02-12 16:40:00,84.962,85.02,84.938,84.992,213600000.0
2008-02-12 16:45:00,84.976,85.062,84.971,85.039,230600000.0
2008-02-12 16:50:00,85.036,85.041,85.005,85.03,194400000.0
2008-02-12 16:55:00,85.038,85.198,85.032,85.198,147000000.0
2008-02-12 17:00:00,85.208,85.227,85.169,85.211,209600000.0
2008-02-12 17:05:00,85.199,85.236,85.167,85.194,275600000.0
2008-02-12 17:10:00,85.21,85.275,85.201,85.273,140600000.0
2008-02-12 17:15:00,85.275,85.338,85.254,85.28,156800000.0
2008-02-12 17:20:00,85.263,85.263,85.207,85.208,87800000.0
2008-02-12 17:25:00,85.204,85.236,85.159,85.159,158400000.0
2008-02-12 17:30:00,85.156,85.227,85.156,85.226,258400000.0
2008-02-12 17:35:00,85.222,85.222,85.16,85.161,146000000.0
2008-02-12 17:40:00,85.128,85.201,85.117,85.201,149000000.0
2008-02-12 17:45:00,85.208,85.238,85.188,85.189,233800000.0
2008-02-12 17:50:00,85.188,85.254,85.173,85.242,178000000.0
2008-02-12 17:55:00,85.25,85.381,85.248,85.369,202400000.0
2008-02-12 18:00:00,85.341,85.341,85.215,85.215,177400000.0
2008-02-12 18:05:00,85.211,85.216,85.185,85.216,172600000.0
2008-02-12 18:10:00,85.232,85.288,85.208,85.284,88000000.0
2008-02-12 18:15:00,85.294,85.329,85.271,85.321,206800000.0
2008-02-12 18:20:00,85.316,85.319,85.167,85.194,188000000.0
2008-02-12 18:25:00,85.185,85.202,85.168,85.194,136400000.0
2008-02-12 18:30:00,85.183,85.246,85.179,85.243,170000000.0
2008-02-12 18:35:00,85.266,85.372,85.26,85.348,275000000.0
2008-02-12 18:40:00,85.346,85.359,85.315,85.319,295600000.0
2008-02-12 18:45:00,85.301,85.304,85.288,85.303,92600000.0
2008-02-12 18:50:00,85.29,85.393,85.282,85.344,129200000.0
2008-02-12 18:55:00,85.318,85.344,85.29,85.29,120800000.0
2008-02-12 19:00:00,85.294,85.322,85.264,85.264,108800000.0
2008-02-12 19:05:00,85.252,85.253,85.219,85.242,148600000.0
2008-02-12 19:10:00,85.246,85.248,85.177,85.184,97800000.0
2008-02-12 19:15:00,85.18,85.194,85.164,85.172,86800000.0
2008-02-12 19:20:00,85.165,85.165,85.01,85.01,109800000.0
2008-02-12 19:25:00,84.982,84.982,84.934,84.975,91600000.0
2008-02-12 19:30:00,84.969,84.971,84.915,84.959,60800000.0
2008-02-12 19:35:00,84.958,84.962,84.921,84.96,68800000.0
2008-02-12 19:40:00,84.947,84.959,84.878,84.878,62800000.0
2008-02-12 19:45:00,84.871,84.918,84.87,84.892,91200000.0
2008-02-12 19:50:00,84.882,84.921,84.882,84.904,67600000.0
2008-02-12 19:55:00,84.917,84.942,84.909,84.923,64000000.0
2008-02-12 20:00:00,84.917,85.037,84.917,85.017,92800000.0
2008-02-12 20:05:00,85.024,85.024,85.0,85.015,91000000.0
2008-02-12 20:10:00,85.016,85.037,84.959,85.015,80400000.0
2008-02-12 20:15:00,85.0,85.074,85.0,85.052,99200000.0
2008-02-12 20:20:00,85.04,85.068,85.005,85.009,78400000.0
2008-02-12 20:25:00,85.007,85.027,84.991,85.004,64000000.0
2008-02-12 20:30:00,84.992,85.009,84.979,84.979,70400000.0
2008-02-12 20:35:00,84.993,85.018,84.972,84.981,61200000.0
2008-02-12 20:40:00,84.968,85.016,84.968,85.012,62400000.0
2008-02-12 20:45:00,85.011,85.029,84.985,85.003,64000000.0
2008-02-12 20:50:00,85.012,85.048,85.012,85.032,83200000.0
2008-02-12 20:55:00,85.036,85.085,85.028,85.07,63400000.0
2008-02-12 21:00:00,85.071,85.076,85.046,85.056,73600000.0
2008-02-12 21:05:00,85.046,85.078,85.045,85.078,61800000.0
2008-02-12 21:10:00,85.062,85.099,85.047,85.091,67200000.0
2008-02-12 21:15:00,85.069,85.077,85.001,85.004,64800000.0
2008-02-12 21:20:00,84.978,85.007,84.978,84.993,69000000.0
2008-02-12 21:25:00,84.993,85.031,84.977,85.022,102800000.0
2008-02-12 21:30:00,85.023,85.025,84.958,84.965,71800000.0
2008-02-12 21:35:00,84.966,84.977,84.788,84.879,67000000.0
2008-02-12 21:40:00,84.887,84.889,84.78,84.858,64000000.0
2008-02-12 21:45:00,84.854,84.968,84.852,84.93,89000000.0
2008-02-12 21:50:00,84.929,84.965,84.911,84.936,63400000.0
2008-02-12 21:55:00,84.944,84.963,84.924,84.931,64000000.0
2008-02-12 22:00:00,84.94,84.952,84.888,84.888,73600000.0
2008-02-12 22:05:00,84.89,84.912,84.858,84.912,68200000.0
2008-02-12 22:10:00,84.906,84.916,84.868,84.882,62400000.0
2008-02-12 22:15:00,84.882,84.918,84.874,84.918,60800000.0
2008-02-12 22:20:00,84.919,84.927,84.862,84.864,60200000.0
2008-02-12 22:25:00,84.824,84.863,84.765,84.844,67200000.0
2008-02-12 22:30:00,84.857,84.858,84.799,84.811,65000000.0
2008-02-12 22:35:00,84.779,84.794,84.734,84.757,85800000.0
2008-02-12 22:40:00,84.769,84.805,84.748,84.748,75200000.0
2008-02-12 22:45:00,84.727,84.788,84.679,84.784,69600000.0
2008-02-12 22:50:00,84.781,84.854,84.725,84.725,57600000.0
2008-02-12 22:55:00,84.718,84.758,84.71,84.747,80200000.0
2008-02-12 23:00:00,84.741,84.741,84.661,84.731,76200000.0
2008-02-12 23:05:00,84.738,84.759,84.738,84.74,93200000.0
2008-02-12 23:10:00,84.749,84.811,84.742,84.767,64000000.0
2008-02-12 23:15:00,84.786,84.807,84.769,84.794,70800000.0
2008-02-12 23:20:00,84.798,84.83,84.793,84.813,65600000.0
2008-02-12 23:25:00,84.821,84.87,84.792,84.864,68200000.0
2008-02-12 23:30:00,84.873,84.873,84.809,84.821,75200000.0
2008-02-12 23:35:00,84.806,84.837,84.786,84.828,60800000.0
2008-02-12 23:40:00,84.847,84.88,84.827,84.866,96400000.0
2008-02-12 23:45:00,84.851,84.893,84.836,84.863,65600000.0
2008-02-12 23:50:00,84.892,84.896,84.801,84.851,60800000.0
2008-02-12 23:55:00,84.848,84.848,84.718,84.795,54400000.0
2008-02-13 00:00:00,84.784,84.794,84.657,84.677,65600000.0
2008-02-13 00:05:00,84.686,84.718,84.669,84.715,60600000.0
2008-02-13 00:10:00,84.702,84.713,84.636,84.66,69600000.0
2008-02-13 00:15:00,84.655,84.688,84.652,84.673,86400000.0
2008-02-13 00:20:00,84.675,84.722,84.667,84.708,74000000.0
2008-02-13 00:25:00,84.71,84.76,84.699,84.76,87800000.0
2008-02-13 00:30:00,84.74,84.77,84.74,84.77,66600000.0
2008-02-13 00:35:00,84.774,84.774,84.694,84.694,62400000.0
2008-02-13 00:40:00,84.696,84.707,84.652,84.664,70400000.0
2008-02-13 00:45:00,84.658,84.681,84.654,84.666,67200000.0
2008-02-13 00:50:00,84.689,84.7,84.649,84.693,78400000.0
2008-02-13 00:55:00,84.702,84.709,84.655,84.686,77800000.0
2008-02-13 01:00:00,84.687,84.795,84.685,84.783,79800000.0
2008-02-13 01:05:00,84.82,84.869,84.797,84.849,68800000.0
2008-02-13 01:10:00,84.848,84.848,84.796,84.82,76800000.0
2008-02-13 01:15:00,84.814,84.82,84.781,84.81,80000000.0
2008-02-13 01:20:00,84.803,84.836,84.798,84.836,64000000.0
2008-02-13 01:25:00,84.841,84.862,84.838,84.85,68600000.0
2008-02-13 01:30:00,84.86,84.876,84.827,84.837,70400000.0
2008-02-13 01:35:00,84.828,84.875,84.821,84.838,67600000.0
2008-02-13 01:40:00,84.847,84.848,84.66,84.66,65600000.0
2008-02-13 01:45:00,84.654,84.692,84.647,84.647,67200000.0
2008-02-13 01:50:00,84.651,84.673,84.637,84.66,79600000.0
2008-02-13 01:55:00,84.668,84.677,84.648,84.674,72400000.0
2008-02-13 02:00:00,84.676,84.696,84.655,84.694,68800000.0
2008-02-13 02:05:00,84.703,84.761,84.697,84.761,73600000.0
2008-02-13 02:10:00,84.76,84.764,84.714,84.732,64000000.0
2008-02-13 02:15:00,84.724,84.724,84.689,84.703,59200000.0
2008-02-13 02:20:00,84.716,84.735,84.589,84.735,68800000.0
2008-02-13 02:25:00,84.733,84.78,84.719,84.774,65000000.0
2008-02-13 02:30:00,84.769,84.809,84.769,84.805,67200000.0
2008-02-13 02:35:00,84.806,84.806,84.777,84.802,65000000.0
2008-02-13 02:40:00,84.818,84.835,84.794,84.831,61600000.0
2008-02-13 02:45:00,84.828,84.83,84.694,84.78,63800000.0
2008-02-13 02:50:00,84.792,84.832,84.775,84.815,59600000.0
2008-02-13 02:55:00,84.815,84.818,84.764,84.773,53800000.0
2008-02-13 03:00:00,84.743,84.771,84.737,84.744,67000000.0
2008-02-13 03:05:00,84.749,84.749,84.729,84.729,68800000.0
2008-02-13 03:10:00,84.735,84.768,84.733,84.737,62400000.0
2008-02-13 03:15:00,84.744,84.768,84.732,84.746,65000000.0
2008-02-13 03:20:00,84.744,84.794,84.722,84.774,60200000.0
2008-02-13 03:25:00,84.767,84.798,84.758,84.778,70400000.0
2008-02-13 03:30:00,84.783,84.788,84.768,84.78,62400000.0
2008-02-13 03:35:00,84.775,84.781,84.708,84.768,73000000.0
2008-02-13 03:40:00,84.782,84.812,84.767,84.808,53800000.0
2008-02-13 03:45:00,84.811,84.811,84.79,84.801,64400000.0
2008-02-13 03:50:00,84.792,84.796,84.744,84.744,62400000.0
2008-02-13 03:55:00,84.755,84.761,84.725,84.741,62400000.0
2008-02-13 04:00:00,84.734,84.748,84.714,84.72,63400000.0
2008-02-13 04:05:00,84.72,84.726,84.58,84.7,62400000.0
2008-02-13 04:10:00,84.696,84.715,84.685,84.694,64000000.0
2008-02-13 04:15:00,84.709,84.725,84.669,84.69,64000000.0
2008-02-13 04:20:00,84.686,84.708,84.6,84.708,64000000.0
2008-02-13 04:25:00,84.722,84.727,84.633,84.633,70400000.0
2008-02-13 04:30:00,84.628,84.657,84.499,84.576,66600000.0
2008-02-13 04:35:00,84.585,84.585,84.532,84.562,63400000.0
2008-02-13 04:40:00,84.56,84.571,84.549,84.553,67200000.0
2008-02-13 04:45:00,84.557,84.572,84.528,84.556,70800000.0
2008-02-13 04:50:00,84.547,84.557,84.515,84.535,60200000.0
2008-02-13 04:55:00,84.571,84.579,84.561,84.578,62400000.0
2008-02-13 05:00:00,84.58,84.6,84.567,84.594,62800000.0
2008-02-13 05:05:00,84.601,84.61,84.573,84.589,60600000.0
2008-02-13 05:10:00,84.59,84.598,84.552,84.581,64000000.0
2008-02-13 05:15:00,84.584,84.599,84.523,84.58,65600000.0
2008-02-13 05:20:00,84.557,84.585,84.544,84.556,52800000.0
2008-02-13 05:25:00,84.564,84.566,84.539,84.549,62400000.0
2008-02-13 05:30:00,84.562,84.598,84.544,84.558,56000000.0
2008-02-13 05:35:00,84.55,84.561,84.513,84.53,59200000.0
2008-02-13 05:40:00,84.546,84.554,84.531,84.537,67200000.0
2008-02-13 05:45:00,84.528,84.538,84.518,84.518,65600000.0
2008-02-13 05:50:00,84.514,84.55,84.48,84.543,67600000.0
2008-02-13 05:55:00,84.479,84.657,84.479,84.648,60800000.0
2008-02-13 06:00:00,84.657,84.722,84.652,84.703,48400000.0
2008-02-13 06:05:00,84.698,84.709,84.601,84.669,67200000.0
2008-02-13 06:10:00,84.675,84.675,84.599,84.619,76800000.0
2008-02-13 06:15:00,84.6,84.637,84.597,84.627,72000000.0
2008-02-13 06:20:00,84.613,84.613,84.557,84.561,70400000.0
2008-02-13 06:25:00,84.566,84.589,84.532,84.584,56000000.0
2008-02-13 06:30:00,84.591,84.623,84.563,84.616,65000000.0
2008-02-13 06:35:00,84.615,84.624,84.576,84.593,62800000.0
2008-02-13 06:40:00,84.589,84.607,84.541,84.548,68200000.0
2008-02-13 06:45:00,84.545,84.577,84.524,84.55,60200000.0
2008-02-13 06:50:00,84.579,84.579,84.532,84.552,70400000.0
2008-02-13 06:55:00,84.538,84.555,84.526,84.543,54200000.0
2008-02-13 07:00:00,84.533,84.533,84.471,84.481,57600000.0
2008-02-13 07:05:00,84.482,84.507,84.468,84.479,58600000.0
2008-02-13 07:10:00,84.484,84.534,84.416,84.534,59200000.0
2008-02-13 07:15:00,84.543,84.544,84.505,84.535,67600000.0
2008-02-13 07:20:00,84.537,84.547,84.511,84.511,66600000.0
2008-02-13 07:25:00,84.49,84.521,84.478,84.492,76200000.0
2008-02-13 07:30:00,84.502,84.537,84.501,84.537,60200000.0
2008-02-13 07:35:00,84.532,84.569,84.527,84.567,62200000.0
2008-02-13 07:40:00,84.559,84.567,84.536,84.547,61600000.0
2008-02-13 07:45:00,84.544,84.575,84.537,84.553,68800000.0
2008-02-13 07:50:00,84.579,84.591,84.53,84.565,61800000.0
2008-02-13 07:55:00,84.572,84.602,84.558,84.576,64000000.0
2008-02-13 08:00:00,84.56,84.564,84.524,84.564,59200000.0
2008-02-13 08:05:00,84.576,84.584,84.502,84.524,67600000.0
2008-02-13 08:10:00,84.513,84.555,84.508,84.555,64400000.0
2008-02-13 08:15:00,84.559,84.559,84.519,84.525,61800000.0
2008-02-13 08:20:00,84.551,84.585,84.529,84.58,73600000.0
2008-02-13 08:25:00,84.589,84.597,84.526,84.54,63400000.0
2008-02-13 08:30:00,84.532,84.536,84.417,84.417,64000000.0
2008-02-13 08:35:00,84.393,84.393,84.297,84.306,73000000.0
2008-02-13 08:40:00,84.313,84.313,84.151,84.258,72000000.0
2008-02-13 08:45:00,84.269,84.308,84.231,84.236,68800000.0
2008-02-13 08:50:00,84.232,84.264,84.185,84.248,72800000.0
2008-02-13 08:55:00,84.281,84.373,84.281,84.373,57600000.0
2008-02-13 09:00:00,84.372,84.396,84.324,84.372,66600000.0
2008-02-13 09:05:00,84.379,84.385,84.285,84.297,66600000.0
2008-02-13 09:10:00,84.311,84.332,84.298,84.332,61200000.0
2008-02-13 09:15:00,84.344,84.408,84.344,84.386,61800000.0
2008-02-13 09:20:00,84.375,84.416,84.339,84.41,70400000.0
2008-02-13 09:25:00,84.412,84.426,84.377,84.399,59600000.0
2008-02-13 09:30:00,84.386,84.386,84.289,84.296,64000000.0
2008-02-13 09:35:00,84.287,84.321,84.193,84.321,69200000.0
2008-02-13 09:40:00,84.333,84.37,84.327,84.363,60800000.0
2008-02-13 09:45:00,84.416,84.49,84.416,84.436,60800000.0
2008-02-13 09:50:00,84.431,84.482,84.414,84.482,66600000.0
2008-02-13 09:55:00,84.477,84.492,84.385,84.447,78400000.0
2008-02-13 10:00:00,84.435,84.441,84.188,84.27,62800000.0
2008-02-13 10:05:00,84.262,84.328,84.256,84.284,67200000.0
2008-02-13 10:10:00,84.271,84.271,84.125,84.135,65000000.0
2008-02-13 10:15:00,84.143,84.176,84.069,84.176,59200000.0
2008-02-13 10:20:00,84.219,84.236,84.081,84.143,68200000.0
2008-02-13 10:25:00,84.129,84.129,83.976,83.976,58600000.0
2008-02-13 10:30:00,83.941,84.097,83.927,84.097,65600000.0
2008-02-13 10:35:00,84.08,84.08,83.956,84.04,57600000.0
2008-02-13 10:40:00,84.046,84.053,83.967,84.053,63400000.0
2008-02-13 10:45:00,84.043,84.079,84.023,84.071,61800000.0
2008-02-13 10:50:00,84.062,84.062,83.916,83.942,73600000.0
2008-02-13 10:55:00,83.945,83.992,83.854,83.986,68600000.0
2008-02-13 11:00:00,84.0,84.129,84.0,84.124,68800000.0
2008-02-13 11:05:00,84.119,84.204,84.109,84.17,81600000.0
2008-02-13 11:10:00,84.153,84.153,84.051,84.051,66400000.0
2008-02-13 11:15:00,84.04,84.121,84.008,84.121,65600000.0
2008-02-13 11:20:00,84.136,84.148,84.095,84.116,64000000.0
2008-02-13 11:25:00,84.112,84.179,84.101,84.17,72000000.0
2008-02-13 11:30:00,84.161,84.161,84.105,84.146,68800000.0
2008-02-13 11:35:00,84.149,84.205,84.149,84.188,57600000.0
2008-02-13 11:40:00,84.182,84.214,84.151,84.189,66600000.0
2008-02-13 11:45:00,84.17,84.202,84.129,84.161,67200000.0
2008-02-13 11:50:00,84.161,84.207,84.161,84.178,64800000.0
2008-02-13 11:55:00,84.156,84.187,84.09,84.182,64400000.0
2008-02-13 12:00:00,84.192,84.258,84.166,84.245,65600000.0
2008-02-13 12:05:00,84.262,84.354,84.253,84.325,67200000.0
2008-02-13 12:10:00,84.322,84.4,84.32,84.391,59200000.0
2008-02-13 12:15:00,84.392,84.409,84.323,84.33,71400000.0
2008-02-13 12:20:00,84.315,84.315,84.238,84.29,73600000.0
2008-02-13 12:25:00,84.291,84.343,84.249,84.252,64000000.0
2008-02-13 12:30:00,84.246,84.312,84.246,84.297,69800000.0
2008-02-13 12:35:00,84.326,84.403,84.293,84.373,66600000.0
2008-02-13 12:40:00,84.376,84.473,84.357,84.449,74000000.0
2008-02-13 12:45:00,84.39,84.519,84.344,84.519,68200000.0
2008-02-13 12:50:00,84.519,84.628,84.514,84.591,61200000.0
2008-02-13 12:55:00,84.6,84.609,84.571,84.591,72000000.0
2008-02-13 13:00:00,84.597,84.6,84.496,84.518,67200000.0
2008-02-13 13:05:00,84.533,84.535,84.425,84.471,68800000.0
2008-02-13 13:10:00,84.446,84.464,84.408,84.424,69800000.0
2008-02-13 13:15:00,84.409,84.496,84.409,84.496,69800000.0
2008-02-13 13:20:00,84.499,84.5,84.398,84.435,65600000.0
2008-02-13 13:25:00,84.436,84.439,84.327,84.427,74400000.0
2008-02-13 13:30:00,84.43,84.452,84.415,84.436,67600000.0
2008-02-13 13:35:00,84.444,84.556,84.428,84.556,116800000.0
2008-02-13 13:40:00,84.577,84.648,84.573,84.621,128400000.0
2008-02-13 13:45:00,84.578,84.629,84.544,84.574,87400000.0
2008-02-13 13:50:00,84.549,84.588,84.526,84.586,91200000.0
2008-02-13 13:55:00,84.568,84.614,84.56,84.597,104400000.0
2008-02-13 14:00:00,84.6,84.607,84.566,84.572,120000000.0
2008-02-13 14:05:00,84.577,84.645,84.565,84.645,150600000.0
2008-02-13 14:10:00,84.643,84.721,84.633,84.718,102400000.0
2008-02-13 14:15:00,84.717,84.717,84.642,84.653,95400000.0
2008-02-13 14:20:00,84.65,84.685,84.64,84.674,139600000.0
2008-02-13 14:25:00,84.687,84.709,84.681,84.692,89400000.0
2008-02-13 14:30:00,84.679,84.688,84.653,84.664,140800000.0
2008-02-13 14:35:00,84.655,84.674,84.637,84.659,106600000.0
2008-02-13 14:40:00,84.643,84.656,84.633,84.643,120800000.0
2008-02-13 14:45:00,84.66,84.66,84.6,84.613,89600000.0
2008-02-13 14:50:00,84.607,84.614,84.562,84.592,104400000.0
2008-02-13 14:55:00,84.599,84.599,84.533,84.56,75600000.0
2008-02-13 15:00:00,84.56,84.56,84.434,84.452,91600000.0
2008-02-13 15:05:00,84.419,84.437,84.368,84.372,86400000.0
2008-02-13 15:10:00,84.354,84.444,84.344,84.407,159400000.0
2008-02-13 15:15:00,84.4,84.411,84.363,84.377,120000000.0
2008-02-13 15:20:00,84.379,84.405,84.329,84.329,127600000.0
2008-02-13 15:25:00,84.32,84.399,84.294,84.377,212200000.0
2008-02-13 15:30:00,84.417,84.792,84.417,84.701,258600000.0
2008-02-13 15:35:00,84.716,84.798,84.716,84.798,191400000.0
2008-02-13 15:40:00,84.804,84.804,84.733,84.75,158800000.0
2008-02-13 15:45:00,84.771,84.841,84.771,84.813,99600000.0
2008-02-13 15:50:00,84.819,84.839,84.77,84.785,142200000.0
2008-02-13 15:55:00,84.777,84.888,84.725,84.874,145200000.0
2008-02-13 16:00:00,84.891,84.946,84.843,84.852,223400000.0
2008-02-13 16:05:00,84.81,84.831,84.695,84.79,204600000.0
2008-02-13 16:10:00,84.787,84.871,84.787,84.833,172800000.0
2008-02-13 16:15:00,84.826,84.863,84.778,84.778,175200000.0
2008-02-13 16:20:00,84.782,84.826,84.766,84.766,140600000.0
2008-02-13 16:25:00,84.767,84.815,84.759,84.814,125000000.0
2008-02-13 16:30:00,84.806,84.905,84.806,84.904,160400000.0
2008-02-13 16:35:00,84.927,84.967,84.908,84.914,221600000.0
2008-02-13 16:40:00,84.898,84.9,84.752,84.796,213000000.0
2008-02-13 16:45:00,84.794,84.812,84.73,84.802,230800000.0
2008-02-13 16:50:00,84.8,84.824,84.782,84.818,194000000.0
2008-02-13 16:55:00,84.827,84.827,84.772,84.786,147600000.0
2008-02-13 17:00:00,84.808,84.886,84.808,84.859,208400000.0
2008-02-13 17:05:00,84.847,84.85,84.793,84.837,275000000.0
2008-02-13 17:10:00,84.835,84.888,84.819,84.874,140800000.0
2008-02-13 17:15:00,84.879,84.881,84.814,84.82,158000000.0
2008-02-13 17:20:00,84.816,84.824,84.728,84.738,88000000.0
2008-02-13 17:25:00,84.724,84.724,84.608,84.644,159200000.0
2008-02-13 17:30:00,84.665,84.665,84.571,84.616,259600000.0
2008-02-13 17:35:00,84.603,84.603,84.527,84.575,142800000.0
2008-02-13 17:40:00,84.561,84.561,84.464,84.537,147400000.0
2008-02-13 17:45:00,84.551,84.61,84.522,84.579,233600000.0
2008-02-13 17:50:00,84.598,84.688,84.588,84.688,178000000.0
2008-02-13 17:55:00,84.723,84.81,84.723,84.81,200200000.0
2008-02-13 18:00:00,84.776,84.785,84.711,84.753,176400000.0
2008-02-13 18:05:00,84.744,84.779,84.681,84.763,172600000.0
2008-02-13 18:10:00,84.764,84.772,84.712,84.712,88000000.0
2008-02-13 18:15:00,84.707,84.709,84.621,84.626,205600000.0
2008-02-13 18:20:00,84.616,84.643,84.608,84.621,187800000.0
2008-02-13 18:25:00,84.64,84.735,84.625,84.718,135800000.0
2008-02-13 18:30:00,84.73,84.755,84.609,84.652,169400000.0
2008-02-13 18:35:00,84.644,84.713,84.615,84.702,273400000.0
2008-02-13 18:40:00,84.687,84.722,84.684,84.691,296400000.0
2008-02-13 18:45:00,84.689,84.689,84.614,84.664,93600000.0
2008-02-13 18:50:00,84.669,84.671,84.629,84.631,128000000.0
2008-02-13 18:55:00,84.619,84.629,84.6,84.601,121000000.0
2008-02-13 19:00:00,84.607,84.66,84.602,84.643,109200000.0
2008-02-13 19:05:00,84.639,84.641,84.61,84.625,148200000.0
2008-02-13 19:10:00,84.632,84.687,84.607,84.681,97000000.0
2008-02-13 19:15:00,84.674,84.684,84.646,84.667,86400000.0
2008-02-13 19:20:00,84.668,84.676,84.627,84.629,110400000.0
2008-02-13 19:25:00,84.636,84.658,84.616,84.64,92800000.0
2008-02-13 19:30:00,84.632,84.66,84.622,84.659,60800000.0
2008-02-13 19:35:00,84.669,84.679,84.595,84.608,69600000.0
2008-02-13 19:40:00,84.593,84.611,84.542,84.572,64000000.0
2008-02-13 19:45:00,84.574,84.602,84.554,84.595,91600000.0
2008-02-13 19:50:00,84.595,84.602,84.57,84.595,66600000.0
2008-02-13 19:55:00,84.578,84.603,84.564,84.598,64000000.0
2008-02-13 20:00:00,84.604,84.631,84.591,84.629,92000000.0
2008-02-13 20:05:00,84.628,84.701,84.602,84.696,90800000.0
2008-02-13 20:10:00,84.671,84.699,84.62,84.679,80400000.0
2008-02-13 20:15:00,84.667,84.718,84.667,84.718,99200000.0
2008-02-13 20:20:00,84.71,84.782,84.71,84.765,77800000.0
2008-02-13 20:25:00,84.753,84.753,84.709,84.716,64000000.0
2008-02-13 20:30:00,84.72,84.723,84.69,84.709,70800000.0
2008-02-13 20:35:00,84.714,84.739,84.68,84.736,68200000.0
2008-02-13 20:40:00,84.698,84.736,84.698,84.711,62400000.0
2008-02-13 20:45:00,84.713,84.731,84.705,84.722,64800000.0
2008-02-13 20:50:00,84.725,84.768,84.716,84.756,83400000.0
2008-02-13 20:55:00,84.749,84.749,84.617,84.691,64000000.0
2008-02-13 21:00:00,84.695,84.695,84.645,84.672,73600000.0
2008-02-13 21:05:00,84.669,84.68,84.637,84.659,68200000.0
2008-02-13 21:10:00,84.641,84.644,84.609,84.618,67200000.0
2008-02-13 21:15:00,84.619,84.688,84.611,84.688,72000000.0
2008-02-13 21:20:00,84.673,84.701,84.66,84.664,69200000.0
2008-02-13 21:25:00,84.692,84.692,84.626,84.655,101800000.0
2008-02-13 21:30:00,84.667,84.691,84.658,84.677,72000000.0
2008-02-13 21:35:00,84.655,84.733,84.61,84.685,67200000.0
2008-02-13 21:40:00,84.695,84.707,84.613,84.674,64000000.0
2008-02-13 21:45:00,84.679,84.702,84.667,84.686,89000000.0
2008-02-13 21:50:00,84.675,84.678,84.641,84.661,64000000.0
2008-02-13 21:55:00,84.664,84.688,84.648,84.661,63400000.0
2008-02-13 22:00:00,84.647,84.687,84.619,84.667,72800000.0
2008-02-13 22:05:00,84.66,84.66,84.559,84.573,68200000.0
2008-02-13 22:10:00,84.571,84.589,84.555,84.558,62800000.0
2008-02-13 22:15:00,84.548,84.566,84.501,84.566,60200000.0
2008-02-13 22:20:00,84.543,84.587,84.538,84.566,60200000.0
2008-02-13 22:25:00,84.571,84.587,84.56,84.571,68000000.0
2008-02-13 22:30:00,84.589,84.658,84.579,84.645,66000000.0
2008-02-13 22:35:00,84.631,84.689,84.621,84.681,86600000.0
2008-02-13 22:40:00,84.667,84.8,84.667,84.788,74600000.0
2008-02-13 22:45:00,84.775,84.812,84.764,84.788,68800000.0
2008-02-13 22:50:00,84.784,84.816,84.776,84.81,57400000.0
2008-02-13 22:55:00,84.808,84.882,84.808,84.882,80000000.0
2008-02-13 23:00:00,84.886,84.921,84.87,84.921,76800000.0
2008-02-13 23:05:00,84.907,84.908,84.837,84.857,92800000.0
2008-02-13 23:10:00,84.867,84.887,84.847,84.884,64400000.0
2008-02-13 23:15:00,84.888,84.922,84.868,84.901,69800000.0
2008-02-13 23:20:00,84.894,84.907,84.881,84.906,65800000.0
2008-02-13 23:25:00,84.898,84.902,84.832,84.886,68200000.0
2008-02-13 23:30:00,84.877,84.909,84.877,84.905,75200000.0
2008-02-13 23:35:00,84.901,84.906,84.867,84.884,61200000.0
2008-02-13 23:40:00,84.881,84.929,84.857,84.879,96800000.0
2008-02-13 23:45:00,84.865,84.873,84.822,84.852,65600000.0
2008-02-13 23:50:00,84.853,84.894,84.842,84.857,60800000.0
2008-02-13 23:55:00,84.861,84.887,84.746,84.862,54400000.0
2008-02-14 00:00:00,84.803,84.837,84.761,84.77,65000000.0
2008-02-14 00:05:00,84.767,84.768,84.719,84.738,61200000.0
2008-02-14 00:10:00,84.752,84.756,84.69,84.745,69200000.0
2008-02-14 00:15:00,84.72,84.766,84.709,84.743,86400000.0
2008-02-14 00:20:00,84.74,84.799,84.74,84.792,73000000.0
2008-02-14 00:25:00,84.797,84.847,84.787,84.822,87400000.0
2008-02-14 00:30:00,84.794,84.818,84.78,84.808,67200000.0
2008-02-14 00:35:00,84.809,84.809,84.786,84.791,62800000.0
2008-02-14 00:40:00,84.787,84.793,84.74,84.782,71200000.0
2008-02-14 00:45:00,84.774,84.793,84.725,84.789,66600000.0
2008-02-14 00:50:00,84.779,84.779,84.722,84.741,78400000.0
2008-02-14 00:55:00,84.745,84.772,84.733,84.733,78400000.0
2008-02-14 01:00:00,84.729,84.85,84.707,84.805,78800000.0
2008-02-14 01:05:00,84.836,84.884,84.808,84.829,68800000.0
2008-02-14 01:10:00,84.803,84.814,84.777,84.798,76800000.0
2008-02-14 01:15:00,84.805,84.823,84.77,84.813,78800000.0
2008-02-14 01:20:00,84.795,84.813,84.734,84.736,64000000.0
2008-02-14 01:25:00,84.74,84.784,84.736,84.78,68800000.0
2008-02-14 01:30:00,84.771,84.801,84.765,84.801,70400000.0
2008-02-14 01:35:00,84.805,84.806,84.763,84.789,67200000.0
2008-02-14 01:40:00,84.781,84.83,84.774,84.814,65600000.0
2008-02-14 01:45:00,84.819,84.857,84.815,84.855,67600000.0
2008-02-14 01:50:00,84.798,84.876,84.785,84.876,79200000.0
2008-02-14 01:55:00,84.891,84.925,84.877,84.925,73000000.0
2008-02-14 02:00:00,84.932,84.94,84.866,84.902,69200000.0
2008-02-14 02:05:00,84.893,84.947,84.882,84.93,73000000.0
2008-02-14 02:10:00,84.924,84.942,84.884,84.884,65000000.0
2008-02-14 02:15:00,84.869,84.874,84.825,84.874,59200000.0
2008-02-14 02:20:00,84.874,84.888,84.781,84.826,68800000.0
2008-02-14 02:25:00,84.825,84.855,84.796,84.847,66000000.0
2008-02-14 02:30:00,84.866,84.945,84.766,84.822,67200000.0
2008-02-14 02:35:00,84.845,84.946,84.845,84.944,66000000.0
2008-02-14 02:40:00,84.954,85.003,84.918,84.971,59600000.0
2008-02-14 02:45:00,85.005,85.055,84.921,85.033,64000000.0
2008-02-14 02:50:00,85.04,85.057,85.027,85.033,59200000.0
2008-02-14 02:55:00,85.031,85.089,85.028,85.031,53800000.0
2008-02-14 03:00:00,85.027,85.027,84.962,85.007,67200000.0
2008-02-14 03:05:00,84.995,84.995,84.905,84.905,68800000.0
2008-02-14 03:10:00,84.916,84.93,84.896,84.905,61800000.0
2008-02-14 03:15:00,84.889,84.905,84.866,84.872,65600000.0
2008-02-14 03:20:00,84.87,84.892,84.861,84.885,60200000.0
2008-02-14 03:25:00,84.884,84.927,84.883,84.896,70400000.0
2008-02-14 03:30:00,84.928,84.99,84.928,84.947,61800000.0
2008-02-14 03:35:00,84.938,84.947,84.854,84.91,73600000.0
2008-02-14 03:40:00,84.915,84.915,84.848,84.877,54200000.0
2008-02-14 03:45:00,84.899,84.942,84.897,84.942,64400000.0
2008-02-14 03:50:00,84.932,84.974,84.91,84.921,61800000.0
2008-02-14 03:55:00,84.932,84.939,84.913,84.922,62800000.0
2008-02-14 04:00:00,84.913,84.924,84.895,84.895,63400000.0
2008-02-14 04:05:00,84.89,84.904,84.77,84.887,62400000.0
2008-02-14 04:10:00,84.879,84.9,84.869,84.887,63400000.0
2008-02-14 04:15:00,84.898,84.912,84.832,84.871,63400000.0
2008-02-14 04:20:00,84.895,84.902,84.808,84.856,63800000.0
2008-02-14 04:25:00,84.853,84.889,84.824,84.889,70400000.0
2008-02-14 04:30:00,84.882,84.957,84.832,84.917,67200000.0
2008-02-14 04:35:00,84.938,85.01,84.938,84.97,64000000.0
2008-02-14 04:40:00,84.98,84.987,84.945,84.96,67200000.0
2008-02-14 04:45:00,84.938,84.958,84.906,84.952,70400000.0
2008-02-14 04:50:00,84.971,85.007,84.962,84.998,60800000.0
2008-02-14 04:55:00,84.999,84.999,84.979,84.985,62400000.0
2008-02-14 05:00:00,84.97,85.011,84.966,85.005,61800000.0
2008-02-14 05:05:00,84.999,85.014,84.972,84.974,66000000.0
2008-02-14 05:10:00,84.992,84.992,84.943,84.964,64000000.0
2008-02-14 05:15:00,84.983,85.012,84.975,85.0,58600000.0
2008-02-14 05:20:00,85.009,85.042,85.009,85.026,63800000.0
2008-02-14 05:25:00,85.031,85.031,84.965,84.988,62400000.0
2008-02-14 05:30:00,84.971,85.026,84.971,85.026,52800000.0
2008-02-14 05:35:00,85.019,85.034,85.003,85.019,60800000.0
2008-02-14 05:40:00,85.019,85.024,85.004,85.017,66600000.0
2008-02-14 05:45:00,85.014,85.024,84.993,84.993,65600000.0
2008-02-14 05:50:00,84.972,84.989,84.945,84.971,57600000.0
2008-02-14 05:55:00,84.899,84.964,84.886,84.904,51200000.0
2008-02-14 06:00:00,84.899,84.944,84.891,84.944,51200000.0
2008-02-14 06:05:00,84.95,84.957,84.861,84.946,67200000.0
2008-02-14 06:10:00,84.94,84.974,84.926,84.969,62800000.0
2008-02-14 06:15:00,84.979,85.005,84.966,84.977,69800000.0
2008-02-14 06:20:00,84.966,85.005,84.962,85.005,70400000.0
2008-02-14 06:25:00,84.997,85.023,84.971,85.023,56800000.0
2008-02-14 06:30:00,85.017,85.017,84.977,84.977,66000000.0
2008-02-14 06:35:00,84.964,85.024,84.964,85.006,61200000.0
2008-02-14 06:40:00,85.014,85.112,85.014,85.076,69200000.0
2008-02-14 06:45:00,85.075,85.093,85.035,85.083,65000000.0
2008-02-14 06:50:00,85.092,85.24,85.086,85.18,70400000.0
2008-02-14 06:55:00,85.178,85.187,85.115,85.167,64000000.0
2008-02-14 07:00:00,85.169,85.169,85.071,85.094,59000000.0
2008-02-14 07:05:00,85.112,85.125,85.073,85.107,59600000.0
2008-02-14 07:10:00,85.117,85.12,85.007,85.113,44200000.0
2008-02-14 07:15:00,85.119,85.128,85.103,85.107,68200000.0
2008-02-14 07:20:00,85.11,85.159,85.104,85.147,67200000.0
2008-02-14 07:25:00,85.137,85.164,85.12,85.15,60800000.0
2008-02-14 07:30:00,85.142,85.154,85.117,85.136,64800000.0
2008-02-14 07:35:00,85.133,85.139,85.107,85.116,62400000.0
2008-02-14 07:40:00,85.115,85.13,85.096,85.096,60800000.0
2008-02-14 07:45:00,85.088,85.097,85.023,85.044,69200000.0
2008-02-14 07:50:00,85.043,85.043,85.011,85.036,63200000.0
2008-02-14 07:55:00,85.042,85.106,85.038,85.047,64400000.0
2008-02-14 08:00:00,85.047,85.051,85.021,85.033,59200000.0
2008-02-14 08:05:00,85.033,85.039,84.943,84.979,68800000.0
2008-02-14 08:10:00,84.99,85.044,84.99,85.044,64400000.0
2008-02-14 08:15:00,85.034,85.087,85.024,85.075,64000000.0
2008-02-14 08:20:00,85.049,85.089,85.044,85.063,73600000.0
2008-02-14 08:25:00,85.047,85.068,85.002,85.022,64400000.0
2008-02-14 08:30:00,85.022,85.093,85.022,85.093,64400000.0
2008-02-14 08:35:00,85.091,85.173,85.087,85.164,74800000.0
2008-02-14 08:40:00,85.159,85.235,85.138,85.23,71400000.0
2008-02-14 08:45:00,85.229,85.257,85.206,85.248,68800000.0
2008-02-14 08:50:00,85.239,85.271,85.226,85.267,72200000.0
2008-02-14 08:55:00,85.266,85.307,85.266,85.278,57600000.0
2008-02-14 09:00:00,85.276,85.284,85.238,85.257,67200000.0
2008-02-14 09:05:00,85.256,85.256,85.174,85.196,67200000.0
2008-02-14 09:10:00,85.212,85.212,85.18,85.191,60800000.0
2008-02-14 09:15:00,85.17,85.196,85.166,85.184,62400000.0
2008-02-14 09:20:00,85.175,85.204,85.154,85.179,69800000.0
2008-02-14 09:25:00,85.186,85.19,85.153,85.19,59000000.0
2008-02-14 09:30:00,85.199,85.2,85.154,85.157,64000000.0
2008-02-14 09:35:00,85.148,85.195,85.104,85.195,68800000.0
2008-02-14 09:40:00,85.204,85.217,85.198,85.209,60800000.0
2008-02-14 09:45:00,85.216,85.269,85.195,85.245,60200000.0
2008-02-14 09:50:00,85.239,85.255,85.21,85.255,66600000.0
2008-02-14 09:55:00,85.263,85.344,85.202,85.344,78800000.0
2008-02-14 10:00:00,85.31,85.318,85.215,85.316,61800000.0
2008-02-14 10:05:00,85.333,85.377,85.326,85.375,66600000.0
2008-02-14 10:10:00,85.371,85.395,85.357,85.373,65000000.0
2008-02-14 10:15:00,85.374,85.374,85.317,85.332,59200000.0
2008-02-14 10:20:00,85.315,85.358,85.258,85.258,68200000.0
2008-02-14 10:25:00,85.244,85.279,85.217,85.271,59600000.0
2008-02-14 10:30:00,85.264,85.293,85.2,85.215,65600000.0
2008-02-14 10:35:00,85.211,85.282,85.163,85.282,58000000.0
2008-02-14 10:40:00,85.325,85.334,85.287,85.293,63800000.0
2008-02-14 10:45:00,85.285,85.305,85.258,85.292,62400000.0
2008-02-14 10:50:00,85.298,85.33,85.288,85.299,73000000.0
2008-02-14 10:55:00,85.289,85.303,85.168,85.246,69200000.0
2008-02-14 11:00:00,85.255,85.308,85.238,85.268,68800000.0
2008-02-14 11:05:00,85.276,85.286,85.09,85.155,81000000.0
2008-02-14 11:10:00,85.185,85.277,85.184,85.277,68000000.0
2008-02-14 11:15:00,85.294,85.302,85.248,85.256,65600000.0
2008-02-14 11:20:00,85.25,85.321,85.25,85.295,63400000.0
2008-02-14 11:25:00,85.286,85.295,85.248,85.292,72000000.0
2008-02-14 11:30:00,85.273,85.326,85.264,85.303,69200000.0
2008-02-14 11:35:00,85.299,85.34,85.299,85.326,58000000.0
2008-02-14 11:40:00,85.311,85.351,85.307,85.323,66600000.0
2008-02-14 11:45:00,85.307,85.319,85.268,85.274,66000000.0
2008-02-14 11:50:00,85.269,85.315,85.269,85.3,66000000.0
2008-02-14 11:55:00,85.275,85.294,85.212,85.23,64400000.0
2008-02-14 12:00:00,85.222,85.287,85.21,85.283,65600000.0
2008-02-14 12:05:00,85.271,85.296,85.191,85.191,66400000.0
2008-02-14 12:10:00,85.181,85.185,85.123,85.14,59000000.0
2008-02-14 12:15:00,85.152,85.201,85.132,85.174,71400000.0
2008-02-14 12:20:00,85.173,85.189,85.165,85.187,73600000.0
2008-02-14 12:25:00,85.171,85.171,85.081,85.142,63400000.0
2008-02-14 12:30:00,85.133,85.166,85.114,85.119,70200000.0
2008-02-14 12:35:00,85.12,85.152,85.009,85.114,67200000.0
2008-02-14 12:40:00,85.125,85.253,85.123,85.253,73600000.0
2008-02-14 12:45:00,85.243,85.296,85.223,85.281,68800000.0
2008-02-14 12:50:00,85.265,85.265,85.22,85.247,60000000.0
2008-02-14 12:55:00,85.261,85.331,85.258,85.307,72000000.0
2008-02-14 13:00:00,85.313,85.367,85.313,85.342,66600000.0
2008-02-14 13:05:00,85.34,85.341,85.295,85.315,69200000.0
2008-02-14 13:10:00,85.284,85.312,85.282,85.296,70400000.0
2008-02-14 13:15:00,85.313,85.325,85.274,85.296,69800000.0
2008-02-14 13:20:00,85.287,85.298,85.268,85.27,65000000.0
2008-02-14 13:25:00,85.253,85.253,85.118,85.223,75200000.0
2008-02-14 13:30:00,85.236,85.269,85.236,85.269,66600000.0
2008-02-14 13:35:00,85.268,85.307,85.243,85.302,117600000.0
2008-02-14 13:40:00,85.308,85.309,85.227,85.24,127800000.0
2008-02-14 13:45:00,85.239,85.292,85.235,85.292,87400000.0
2008-02-14 13:50:00,85.259,85.259,85.2,85.229,90600000.0
2008-02-14 13:55:00,85.229,85.253,85.198,85.235,103800000.0
2008-02-14 14:00:00,85.228,85.248,85.2,85.208,120000000.0
2008-02-14 14:05:00,85.204,85.204,85.18,85.198,150400000.0
2008-02-14 14:10:00,85.193,85.25,85.163,85.248,102200000.0
2008-02-14 14:15:00,85.285,85.406,85.285,85.406,96400000.0
2008-02-14 14:20:00,85.399,85.465,85.399,85.454,139600000.0
2008-02-14 14:25:00,85.514,85.53,85.432,85.471,90600000.0
2008-02-14 14:30:00,85.459,85.513,85.43,85.513,140800000.0
2008-02-14 14:35:00,85.517,85.526,85.436,85.463,106600000.0
2008-02-14 14:40:00,85.459,85.465,85.4,85.455,118800000.0
2008-02-14 14:45:00,85.452,85.458,85.389,85.413,90000000.0
2008-02-14 14:50:00,85.43,85.432,85.396,85.43,103800000.0
2008-02-14 14:55:00,85.433,85.511,85.432,85.493,75000000.0
2008-02-14 15:00:00,85.484,85.484,85.388,85.427,91600000.0
2008-02-14 15:05:00,85.431,85.473,85.379,85.379,86400000.0
2008-02-14 15:10:00,85.372,85.404,85.342,85.393,160600000.0
2008-02-14 15:15:00,85.391,85.417,85.372,85.4,120400000.0
2008-02-14 15:20:00,85.409,85.464,85.4,85.412,126600000.0
2008-02-14 15:25:00,85.394,85.42,85.292,85.373,212600000.0
2008-02-14 15:30:00,85.308,85.527,85.269,85.458,259800000.0
2008-02-14 15:35:00,85.478,85.551,85.468,85.489,191200000.0
2008-02-14 15:40:00,85.494,85.521,85.479,85.488,159200000.0
2008-02-14 15:45:00,85.478,85.508,85.426,85.432,98600000.0
2008-02-14 15:50:00,85.41,85.489,85.407,85.478,142800000.0
2008-02-14 15:55:00,85.451,85.485,85.416,85.416,142800000.0
2008-02-14 16:00:00,85.426,85.551,85.426,85.538,223200000.0
2008-02-14 16:05:00,85.564,85.61,85.564,85.585,204600000.0
2008-02-14 16:10:00,85.626,85.654,85.601,85.647,172800000.0
2008-02-14 16:15:00,85.64,85.64,85.566,85.566,175400000.0
2008-02-14 16:20:00,85.57,85.633,85.57,85.621,140200000.0
2008-02-14 16:25:00,85.633,85.645,85.589,85.642,124600000.0
2008-02-14 16:30:00,85.657,85.657,85.57,85.596,160200000.0
2008-02-14 16:35:00,85.599,85.621,85.561,85.591,219400000.0
2008-02-14 16:40:00,85.596,85.657,85.59,85.591,213400000.0
2008-02-14 16:45:00,85.56,85.643,85.557,85.638,230600000.0
2008-02-14 16:50:00,85.645,85.736,85.643,85.708,195200000.0
2008-02-14 16:55:00,85.686,85.752,85.672,85.682,147200000.0
2008-02-14 17:00:00,85.668,85.693,85.542,85.623,209400000.0
2008-02-14 17:05:00,85.611,85.611,85.514,85.514,275000000.0
2008-02-14 17:10:00,85.495,85.611,85.454,85.611,140200000.0
2008-02-14 17:15:00,85.63,85.691,85.63,85.675,156200000.0
2008-02-14 17:20:00,85.691,85.78,85.683,85.702,88400000.0
2008-02-14 17:25:00,85.711,85.738,85.658,85.658,158600000.0
2008-02-14 17:30:00,85.646,85.705,85.618,85.642,256800000.0
2008-02-14 17:35:00,85.657,85.661,85.589,85.613,142800000.0
2008-02-14 17:40:00,85.626,85.682,85.621,85.652,148800000.0
2008-02-14 17:45:00,85.647,85.681,85.608,85.677,233400000.0
2008-02-14 17:50:00,85.693,85.713,85.622,85.629,178000000.0
2008-02-14 17:55:00,85.628,85.639,85.563,85.593,201400000.0
2008-02-14 18:00:00,85.58,85.584,85.488,85.502,178000000.0
2008-02-14 18:05:00,85.508,85.515,85.473,85.473,172200000.0
2008-02-14 18:10:00,85.446,85.446,85.346,85.346,88000000.0
2008-02-14 18:15:00,85.305,85.305,85.12,85.278,205800000.0
2008-02-14 18:20:00,85.248,85.284,85.211,85.242,188800000.0
2008-02-14 18:25:00,85.233,85.325,85.206,85.265,135400000.0
2008-02-14 18:30:00,85.267,85.267,85.088,85.188,169400000.0
2008-02-14 18:35:00,85.195,85.323,85.153,85.246,275200000.0
2008-02-14 18:40:00,85.237,85.237,85.159,85.172,295600000.0
2008-02-14 18:45:00,85.164,85.164,85.084,85.139,92800000.0
2008-02-14 18:50:00,85.145,85.214,85.143,85.145,128400000.0
2008-02-14 18:55:00,85.145,85.219,85.131,85.212,121600000.0
2008-02-14 19:00:00,85.233,85.233,85.093,85.143,107600000.0
2008-02-14 19:05:00,85.163,85.301,85.163,85.298,148800000.0
2008-02-14 19:10:00,85.295,85.36,85.282,85.354,98000000.0
2008-02-14 19:15:00,85.345,85.362,85.317,85.317,85800000.0
2008-02-14 19:20:00,85.33,85.377,85.297,85.297,109200000.0
2008-02-14 19:25:00,85.288,85.337,85.274,85.335,91000000.0
2008-02-14 19:30:00,85.321,85.321,85.253,85.284,60200000.0
2008-02-14 19:35:00,85.283,85.325,85.272,85.293,68200000.0
2008-02-14 19:40:00,85.276,85.286,85.25,85.272,63400000.0
2008-02-14 19:45:00,85.281,85.288,85.245,85.254,90600000.0
2008-02-14 19:50:00,85.241,85.258,85.226,85.245,66600000.0
2008-02-14 19:55:00,85.243,85.243,85.172,85.187,64400000.0
2008-02-14 20:00:00,85.199,85.254,85.179,85.179,92800000.0
2008-02-14 20:05:00,85.167,85.18,85.077,85.105,91600000.0
2008-02-14 20:10:00,85.13,85.152,85.061,85.114,80000000.0
2008-02-14 20:15:00,85.102,85.119,85.084,85.115,99600000.0
2008-02-14 20:20:00,85.115,85.175,85.096,85.155,78400000.0
2008-02-14 20:25:00,85.146,85.154,85.098,85.117,64000000.0
2008-02-14 20:30:00,85.133,85.183,85.133,85.154,69800000.0
2008-02-14 20:35:00,85.165,85.175,85.118,85.172,62400000.0
2008-02-14 20:40:00,85.162,85.178,85.137,85.175,62400000.0
2008-02-14 20:45:00,85.178,85.183,85.142,85.179,64000000.0
2008-02-14 20:50:00,85.176,85.202,85.137,85.18,83200000.0
2008-02-14 20:55:00,85.177,85.266,85.158,85.253,63400000.0
2008-02-14 21:00:00,85.254,85.305,85.249,85.275,73800000.0
2008-02-14 21:05:00,85.255,85.289,85.127,85.284,66600000.0
2008-02-14 21:10:00,85.276,85.322,85.276,85.317,67200000.0
2008-02-14 21:15:00,85.308,85.328,85.276,85.325,64000000.0
2008-02-14 21:20:00,85.316,85.366,85.313,85.353,68200000.0
2008-02-14 21:25:00,85.362,85.365,85.287,85.287,102800000.0
2008-02-14 21:30:00,85.307,85.307,85.282,85.294,72000000.0
2008-02-14 21:35:00,85.26,85.336,85.209,85.303,67000000.0
2008-02-14 21:40:00,85.3,85.305,85.183,85.245,64000000.0
2008-02-14 21:45:00,85.245,85.247,84.985,85.061,88800000.0
2008-02-14 21:50:00,85.089,85.096,85.05,85.093,64000000.0
2008-02-14 21:55:00,85.1,85.136,85.064,85.064,64000000.0
2008-02-14 22:00:00,85.072,85.102,85.029,85.075,73600000.0
2008-02-14 22:05:00,85.05,85.069,85.027,85.069,68800000.0
2008-02-14 22:10:00,85.086,85.229,85.086,85.227,62400000.0
2008-02-14 22:15:00,85.237,85.275,85.187,85.275,51600000.0
2008-02-14 22:20:00,85.266,85.268,85.167,85.172,60800000.0
2008-02-14 22:25:00,85.195,85.263,85.185,85.252,67200000.0
2008-02-14 22:30:00,85.256,85.262,85.216,85.247,66000000.0
2008-02-14 22:35:00,85.243,85.246,85.188,85.196,86800000.0
2008-02-14 22:40:00,85.19,85.19,85.117,85.154,75200000.0
2008-02-14 22:45:00,85.145,85.172,85.135,85.148,68200000.0
2008-02-14 22:50:00,85.16,85.188,85.139,85.139,57600000.0
2008-02-14 22:55:00,85.118,85.118,85.063,85.065,80000000.0
2008-02-14 23:00:00,85.072,85.127,85.057,85.099,76800000.0
2008-02-14 23:05:00,85.067,85.092,85.021,85.089,93200000.0
2008-02-14 23:10:00,85.087,85.087,85.028,85.054,64000000.0
2008-02-14 23:15:00,85.04,85.057,85.012,85.039,71200000.0
2008-02-14 23:20:00,85.015,85.073,85.011,85.066,65600000.0
2008-02-14 23:25:00,85.052,85.069,84.974,85.03,69200000.0
2008-02-14 23:30:00,85.036,85.041,85.0,85.041,76000000.0
2008-02-14 23:35:00,85.028,85.028,84.978,84.98,60200000.0
2008-02-14 23:40:00,84.981,84.987,84.956,84.964,96400000.0
2008-02-14 23:45:00,85.024,85.025,84.871,84.885,68800000.0
2008-02-14 23:50:00,84.9,84.917,84.874,84.9,60200000.0
2008-02-14 23:55:00,84.883,84.928,84.781,84.928,54400000.0
2008-02-15 00:00:00,84.9,84.95,84.899,84.942,65600000.0
2008-02-15 00:05:00,84.951,84.961,84.89,84.916,60200000.0
2008-02-15 00:10:00,84.926,84.998,84.926,84.979,68800000.0
2008-02-15 00:15:00,84.981,85.019,84.974,84.974,86200000.0
2008-02-15 00:20:00,85.002,85.016,84.971,84.998,72800000.0
2008-02-15 00:25:00,84.99,84.99,84.965,84.985,88000000.0
2008-02-15 00:30:00,84.968,85.021,84.963,84.98,66000000.0
2008-02-15 00:35:00,84.993,84.993,84.955,84.977,61800000.0
2008-02-15 00:40:00,84.949,84.949,84.832,84.845,70400000.0
2008-02-15 00:45:00,84.807,84.812,84.769,84.769,67200000.0
2008-02-15 00:50:00,84.781,84.788,84.748,84.784,78800000.0
2008-02-15 00:55:00,84.807,84.843,84.737,84.737,78400000.0
2008-02-15 01:00:00,84.735,84.752,84.715,84.742,80000000.0
2008-02-15 01:05:00,84.751,84.758,84.611,84.611,68800000.0
2008-02-15 01:10:00,84.601,84.615,84.56,84.61,77200000.0
2008-02-15 01:15:00,84.601,84.601,84.562,84.593,80400000.0
2008-02-15 01:20:00,84.584,84.65,84.584,84.619,64000000.0
2008-02-15 01:25:00,84.628,84.717,84.628,84.717,68800000.0
2008-02-15 01:30:00,84.709,84.723,84.683,84.708,69800000.0
2008-02-15 01:35:00,84.716,84.724,84.7,84.715,66600000.0
2008-02-15 01:40:00,84.72,84.724,84.694,84.709,66000000.0
2008-02-15 01:45:00,84.705,84.75,84.685,84.743,67200000.0
2008-02-15 01:50:00,84.735,84.817,84.735,84.817,77800000.0
2008-02-15 01:55:00,84.814,84.814,84.775,84.787,74000000.0
2008-02-15 02:00:00,84.75,84.783,84.717,84.775,69200000.0
2008-02-15 02:05:00,84.77,84.783,84.749,84.78,73000000.0
2008-02-15 02:10:00,84.779,84.779,84.72,84.734,56000000.0
2008-02-15 02:15:00,84.75,84.77,84.715,84.729,59600000.0
2008-02-15 02:20:00,84.722,84.731,84.642,84.657,67400000.0
2008-02-15 02:25:00,84.622,84.713,84.622,84.713,65600000.0
2008-02-15 02:30:00,84.733,84.752,84.726,84.736,67600000.0
2008-02-15 02:35:00,84.738,84.771,84.718,84.735,65600000.0
2008-02-15 02:40:00,84.734,84.787,84.729,84.785,60800000.0
2008-02-15 02:45:00,84.799,84.799,84.659,84.757,64400000.0
2008-02-15 02:50:00,84.755,84.789,84.713,84.713,59600000.0
2008-02-15 02:55:00,84.709,84.709,84.677,84.698,59600000.0
2008-02-15 03:00:00,84.695,84.7,84.673,84.683,67600000.0
2008-02-15 03:05:00,84.671,84.671,84.618,84.645,68800000.0
2008-02-15 03:10:00,84.64,84.641,84.582,84.594,62400000.0
2008-02-15 03:15:00,84.603,84.61,84.561,84.608,65600000.0
2008-02-15 03:20:00,84.622,84.652,84.603,84.636,61200000.0
2008-02-15 03:25:00,84.652,84.661,84.59,84.661,70800000.0
2008-02-15 03:30:00,84.658,84.71,84.655,84.71,62400000.0
2008-02-15 03:35:00,84.7,84.7,84.61,84.658,72400000.0
2008-02-15 03:40:00,84.649,84.675,84.638,84.641,54800000.0
2008-02-15 03:45:00,84.639,84.679,84.634,84.671,64400000.0
2008-02-15 03:50:00,84.636,84.699,84.629,84.665,62400000.0
2008-02-15 03:55:00,84.68,84.72,84.665,84.713,62400000.0
2008-02-15 04:00:00,84.699,84.714,84.631,84.645,64400000.0
2008-02-15 04:05:00,84.642,84.647,84.55,84.646,62800000.0
2008-02-15 04:10:00,84.621,84.661,84.621,84.642,63400000.0
2008-02-15 04:15:00,84.652,84.655,84.634,84.653,63800000.0
2008-02-15 04:20:00,84.639,84.666,84.563,84.65,64000000.0
2008-02-15 04:25:00,84.658,84.67,84.58,84.668,63400000.0
2008-02-15 04:30:00,84.66,84.695,84.602,84.695,67600000.0
2008-02-15 04:35:00,84.695,84.699,84.661,84.681,64000000.0
2008-02-15 04:40:00,84.654,84.663,84.637,84.656,65800000.0
2008-02-15 04:45:00,84.66,84.662,84.602,84.602,69800000.0
2008-02-15 04:50:00,84.618,84.644,84.61,84.642,60800000.0
2008-02-15 04:55:00,84.63,84.64,84.597,84.609,62400000.0
2008-02-15 05:00:00,84.613,84.619,84.591,84.608,62400000.0
2008-02-15 05:05:00,84.603,84.614,84.583,84.611,63400000.0
2008-02-15 05:10:00,84.612,84.612,84.563,84.563,64000000.0
2008-02-15 05:15:00,84.552,84.599,84.539,84.596,62400000.0
2008-02-15 05:20:00,84.58,84.59,84.546,84.581,51200000.0
2008-02-15 05:25:00,84.588,84.601,84.575,84.575,62400000.0
2008-02-15 05:30:00,84.596,84.619,84.59,84.611,51600000.0
2008-02-15 05:35:00,84.6,84.63,84.592,84.619,52800000.0
2008-02-15 05:40:00,84.607,84.64,84.595,84.64,66600000.0
2008-02-15 05:45:00,84.64,84.646,84.569,84.59,64800000.0
2008-02-15 05:50:00,84.616,84.628,84.531,84.531,62200000.0
2008-02-15 05:55:00,84.563,84.688,84.563,84.67,53200000.0
2008-02-15 06:00:00,84.65,84.676,84.625,84.653,56800000.0
2008-02-15 06:05:00,84.659,84.659,84.527,84.646,67200000.0
2008-02-15 06:10:00,84.632,84.667,84.59,84.621,66600000.0
2008-02-15 06:15:00,84.619,84.641,84.61,84.616,77600000.0
2008-02-15 06:20:00,84.64,84.655,84.621,84.621,71200000.0
2008-02-15 06:25:00,84.618,84.624,84.575,84.618,56000000.0
2008-02-15 06:30:00,84.638,84.665,84.638,84.656,65000000.0
2008-02-15 06:35:00,84.655,84.678,84.632,84.632,54400000.0
2008-02-15 06:40:00,84.636,84.644,84.587,84.599,68800000.0
2008-02-15 06:45:00,84.604,84.636,84.593,84.633,63400000.0
2008-02-15 06:50:00,84.634,84.643,84.59,84.592,70400000.0
2008-02-15 06:55:00,84.577,84.585,84.536,84.581,51000000.0
2008-02-15 07:00:00,84.589,84.638,84.587,84.638,61800000.0
2008-02-15 07:05:00,84.661,84.693,84.623,84.693,59200000.0
2008-02-15 07:10:00,84.701,84.728,84.642,84.695,50600000.0
2008-02-15 07:15:00,84.7,84.731,84.698,84.723,69200000.0
2008-02-15 07:20:00,84.688,84.739,84.685,84.685,66600000.0
2008-02-15 07:25:00,84.662,84.675,84.648,84.651,76800000.0
2008-02-15 07:30:00,84.634,84.656,84.623,84.65,61200000.0
2008-02-15 07:35:00,84.654,84.695,84.651,84.695,62400000.0
2008-02-15 07:40:00,84.702,84.753,84.7,84.746,60800000.0
2008-02-15 07:45:00,84.76,84.814,84.758,84.795,68200000.0
2008-02-15 07:50:00,84.797,84.875,84.784,84.873,70400000.0
2008-02-15 07:55:00,84.866,84.873,84.843,84.843,64400000.0
2008-02-15 08:00:00,84.833,84.874,84.815,84.869,64000000.0
2008-02-15 08:05:00,84.867,84.895,84.856,84.895,68800000.0
2008-02-15 08:10:00,84.868,84.894,84.854,84.881,63400000.0
2008-02-15 08:15:00,84.882,84.898,84.849,84.884,58000000.0
2008-02-15 08:20:00,84.89,84.914,84.871,84.9,73000000.0
2008-02-15 08:25:00,84.905,84.929,84.882,84.929,64000000.0
2008-02-15 08:30:00,84.925,84.949,84.884,84.89,64400000.0
2008-02-15 08:35:00,84.887,84.932,84.875,84.928,73000000.0
2008-02-15 08:40:00,84.929,84.944,84.86,84.935,72000000.0
2008-02-15 08:45:00,84.922,84.955,84.919,84.941,68800000.0
2008-02-15 08:50:00,84.952,84.953,84.879,84.879,72000000.0
2008-02-15 08:55:00,84.878,84.906,84.859,84.89,57000000.0
2008-02-15 09:00:00,84.894,84.93,84.883,84.909,67000000.0
2008-02-15 09:05:00,84.911,84.945,84.905,84.932,67200000.0
2008-02-15 09:10:00,84.959,84.992,84.952,84.972,61000000.0
2008-02-15 09:15:00,84.971,84.981,84.947,84.981,62800000.0
2008-02-15 09:20:00,84.98,84.982,84.948,84.959,70400000.0
2008-02-15 09:25:00,84.966,85.037,84.955,85.037,59200000.0
2008-02-15 09:30:00,85.08,85.147,85.042,85.128,64000000.0
2008-02-15 09:35:00,85.116,85.183,85.098,85.147,68800000.0
2008-02-15 09:40:00,85.145,85.234,85.133,85.225,60800000.0
2008-02-15 09:45:00,85.222,85.238,85.147,85.149,60800000.0
2008-02-15 09:50:00,85.153,85.275,85.145,85.221,67600000.0
2008-02-15 09:55:00,85.201,85.258,85.16,85.248,78400000.0
2008-02-15 10:00:00,85.253,85.262,85.16,85.259,62400000.0
2008-02-15 10:05:00,85.254,85.268,85.152,85.225,66600000.0
2008-02-15 10:10:00,85.231,85.246,85.193,85.194,65200000.0
2008-02-15 10:15:00,85.187,85.204,85.138,85.202,59200000.0
2008-02-15 10:20:00,85.207,85.214,85.19,85.19,68800000.0
2008-02-15 10:25:00,85.201,85.241,85.196,85.217,59600000.0
2008-02-15 10:30:00,85.206,85.237,85.187,85.21,65600000.0
2008-02-15 10:35:00,85.223,85.224,85.092,85.192,57600000.0
2008-02-15 10:40:00,85.189,85.294,85.179,85.294,64200000.0
2008-02-15 10:45:00,85.306,85.316,85.254,85.288,62800000.0
2008-02-15 10:50:00,85.296,85.296,85.247,85.28,73800000.0
2008-02-15 10:55:00,85.266,85.287,85.161,85.278,68200000.0
2008-02-15 11:00:00,85.283,85.321,85.281,85.29,68800000.0
2008-02-15 11:05:00,85.287,85.299,85.217,85.26,82000000.0
2008-02-15 11:10:00,85.259,85.278,85.247,85.268,66000000.0
2008-02-15 11:15:00,85.267,85.28,85.245,85.245,65600000.0
2008-02-15 11:20:00,85.253,85.308,85.25,85.308,64000000.0
2008-02-15 11:25:00,85.32,85.326,85.288,85.304,72000000.0
2008-02-15 11:30:00,85.313,85.344,85.296,85.325,68000000.0
2008-02-15 11:35:00,85.331,85.402,85.321,85.389,57600000.0
2008-02-15 11:40:00,85.413,85.488,85.409,85.45,66000000.0
2008-02-15 11:45:00,85.429,85.473,85.423,85.444,68400000.0
2008-02-15 11:50:00,85.478,85.516,85.395,85.411,65600000.0
2008-02-15 11:55:00,85.409,85.466,85.369,85.466,64000000.0
2008-02-15 12:00:00,85.442,85.445,85.369,85.378,66000000.0
2008-02-15 12:05:00,85.386,85.448,85.378,85.441,67200000.0
2008-02-15 12:10:00,85.442,85.442,85.3,85.304,58000000.0
2008-02-15 12:15:00,85.297,85.297,85.129,85.182,72400000.0
2008-02-15 12:20:00,85.159,85.206,85.139,85.183,74000000.0
2008-02-15 12:25:00,85.183,85.239,85.161,85.226,64400000.0
2008-02-15 12:30:00,85.222,85.272,85.219,85.223,70400000.0
2008-02-15 12:35:00,85.23,85.287,85.192,85.278,67200000.0
2008-02-15 12:40:00,85.264,85.329,85.247,85.325,73600000.0
2008-02-15 12:45:00,85.323,85.394,85.309,85.394,68800000.0
2008-02-15 12:50:00,85.379,85.417,85.272,85.272,61600000.0
2008-02-15 12:55:00,85.25,85.311,85.188,85.283,72000000.0
2008-02-15 13:00:00,85.274,85.278,85.161,85.171,67600000.0
2008-02-15 13:05:00,85.167,85.253,85.167,85.253,68200000.0
2008-02-15 13:10:00,85.223,85.249,85.201,85.226,70400000.0
2008-02-15 13:15:00,85.222,85.241,85.217,85.235,70400000.0
2008-02-15 13:20:00,85.223,85.246,85.207,85.245,65800000.0
2008-02-15 13:25:00,85.237,85.237,85.101,85.192,75200000.0
2008-02-15 13:30:00,85.159,85.159,85.099,85.099,67200000.0
2008-02-15 13:35:00,85.107,85.179,85.094,85.16,116600000.0
2008-02-15 13:40:00,85.162,85.22,85.158,85.182,128000000.0
2008-02-15 13:45:00,85.194,85.195,85.137,85.137,88000000.0
2008-02-15 13:50:00,85.149,85.233,85.149,85.213,91600000.0
2008-02-15 13:55:00,85.222,85.263,85.213,85.262,104400000.0
2008-02-15 14:00:00,85.246,85.248,85.119,85.119,120000000.0
2008-02-15 14:05:00,85.096,85.096,85.0,85.013,150200000.0
2008-02-15 14:10:00,85.011,85.018,84.911,84.911,101800000.0
2008-02-15 14:15:00,84.915,84.961,84.915,84.96,95400000.0
2008-02-15 14:20:00,84.978,84.991,84.952,84.952,139200000.0
2008-02-15 14:25:00,84.943,84.989,84.941,84.989,91200000.0
2008-02-15 14:30:00,85.003,85.037,84.99,85.037,140800000.0
2008-02-15 14:35:00,85.035,85.035,84.975,84.994,106600000.0
2008-02-15 14:40:00,85.013,85.024,84.996,85.023,120400000.0
2008-02-15 14:45:00,85.011,85.027,84.986,85.005,90000000.0
2008-02-15 14:50:00,84.973,84.987,84.948,84.948,104400000.0
2008-02-15 14:55:00,84.932,84.932,84.865,84.887,75600000.0
2008-02-15 15:00:00,84.826,84.826,84.733,84.803,90600000.0
2008-02-15 15:05:00,84.809,84.865,84.801,84.858,86400000.0
2008-02-15 15:10:00,84.829,84.851,84.795,84.795,159800000.0
2008-02-15 15:15:00,84.793,84.855,84.788,84.85,120000000.0
2008-02-15 15:20:00,84.851,84.909,84.851,84.862,125800000.0
2008-02-15 15:25:00,84.845,84.886,84.751,84.833,211600000.0
2008-02-15 15:30:00,84.661,84.765,84.602,84.621,256800000.0
2008-02-15 15:35:00,84.618,84.633,84.553,84.627,191200000.0
2008-02-15 15:40:00,84.625,84.634,84.59,84.59,158800000.0
2008-02-15 15:45:00,84.609,84.74,84.609,84.719,99600000.0
2008-02-15 15:50:00,84.723,84.762,84.723,84.755,142200000.0
2008-02-15 15:55:00,84.762,84.814,84.748,84.809,144200000.0
2008-02-15 16:00:00,84.792,84.818,84.752,84.752,224000000.0
2008-02-15 16:05:00,84.748,84.832,84.748,84.797,205200000.0
2008-02-15 16:10:00,84.8,84.841,84.791,84.791,172800000.0
2008-02-15 16:15:00,84.799,84.863,84.799,84.859,176000000.0
2008-02-15 16:20:00,84.868,84.947,84.861,84.869,140600000.0
2008-02-15 16:25:00,84.874,84.962,84.874,84.927,124800000.0
2008-02-15 16:30:00,84.927,85.054,84.921,85.054,158200000.0
2008-02-15 16:35:00,85.092,85.097,84.932,84.948,219400000.0
2008-02-15 16:40:00,84.951,85.098,84.951,85.075,212200000.0
2008-02-15 16:45:00,85.065,85.066,85.014,85.043,231600000.0
2008-02-15 16:50:00,85.043,85.043,84.937,84.945,194000000.0
2008-02-15 16:55:00,84.903,84.903,84.808,84.808,147600000.0
2008-02-15 17:00:00,84.799,84.946,84.799,84.862,208400000.0
2008-02-15 17:05:00,84.856,84.895,84.795,84.895,275000000.0
2008-02-15 17:10:00,84.919,85.148,84.919,85.114,140600000.0
2008-02-15 17:15:00,85.108,85.118,85.058,85.118,157200000.0
2008-02-15 17:20:00,85.109,85.126,85.04,85.056,86800000.0
2008-02-15 17:25:00,85.077,85.085,85.054,85.062,156400000.0
2008-02-15 17:30:00,85.055,85.194,85.055,85.146,258400000.0
2008-02-15 17:35:00,85.126,85.131,85.041,85.057,145200000.0
2008-02-15 17:40:00,85.045,85.05,84.991,85.016,149200000.0
2008-02-15 17:45:00,85.001,85.001,84.946,84.956,233000000.0
2008-02-15 17:50:00,84.956,84.985,84.9,84.905,176200000.0
2008-02-15 17:55:00,84.906,84.923,84.857,84.863,201400000.0
2008-02-15 18:00:00,84.879,84.997,84.879,84.95,176400000.0
2008-02-15 18:05:00,84.943,84.956,84.879,84.932,172800000.0
2008-02-15 18:10:00,84.932,85.073,84.928,84.96,88000000.0
2008-02-15 18:15:00,84.962,84.978,84.929,84.929,206600000.0
2008-02-15 18:20:00,84.927,84.931,84.895,84.903,188600000.0
2008-02-15 18:25:00,84.926,84.958,84.897,84.958,136200000.0
2008-02-15 18:30:00,84.956,84.96,84.901,84.901,169600000.0
2008-02-15 18:35:00,84.914,84.922,84.813,84.821,274400000.0
2008-02-15 18:40:00,84.82,84.872,84.82,84.866,295600000.0
2008-02-15 18:45:00,84.868,84.876,84.816,84.835,92200000.0
2008-02-15 18:50:00,84.817,84.906,84.796,84.853,126800000.0
2008-02-15 18:55:00,84.842,84.887,84.826,84.875,122400000.0
2008-02-15 19:00:00,84.898,84.949,84.896,84.948,108800000.0
2008-02-15 19:05:00,84.965,84.989,84.951,84.98,148800000.0
2008-02-15 19:10:00,84.984,84.99,84.955,84.955,98000000.0
2008-02-15 19:15:00,84.94,84.947,84.901,84.917,86800000.0
2008-02-15 19:20:00,84.91,84.926,84.862,84.862,109800000.0
2008-02-15 19:25:00,84.868,84.878,84.79,84.8,93200000.0
2008-02-15 19:30:00,84.806,84.806,84.737,84.739,60800000.0
2008-02-15 19:35:00,84.737,84.801,84.727,84.788,68800000.0
2008-02-15 19:40:00,84.781,84.803,84.695,84.695,64000000.0
2008-02-15 19:45:00,84.673,84.707,84.623,84.707,91600000.0
2008-02-15 19:50:00,84.729,84.77,84.729,84.77,68000000.0
2008-02-15 19:55:00,84.771,84.782,84.754,84.78,64000000.0
2008-02-15 20:00:00,84.749,84.749,84.682,84.682,92800000.0
2008-02-15 20:05:00,84.674,84.724,84.659,84.701,91200000.0
2008-02-15 20:10:00,84.696,84.743,84.657,84.743,80000000.0
2008-02-15 20:15:00,84.748,84.761,84.616,84.645,100400000.0
2008-02-15 20:20:00,84.625,84.694,84.625,84.651,78400000.0
2008-02-15 20:25:00,84.654,84.712,84.65,84.707,63400000.0
2008-02-15 20:30:00,84.709,84.721,84.684,84.715,69800000.0
2008-02-15 20:35:00,84.719,84.92,84.678,84.91,59200000.0
2008-02-15 20:40:00,84.707,84.764,84.705,84.761,62400000.0
2008-02-15 20:45:00,84.767,84.781,84.756,84.774,62800000.0
2008-02-15 20:50:00,84.78,84.796,84.772,84.785,83600000.0
2008-02-15 20:55:00,84.786,84.803,84.775,84.793,64000000.0
2008-02-15 21:00:00,84.795,84.828,84.792,84.828,74000000.0
2008-02-15 21:05:00,84.821,84.912,84.815,84.903,64000000.0
2008-02-15 21:10:00,84.891,84.91,84.875,84.903,66600000.0
2008-02-15 21:15:00,84.897,84.905,84.878,84.889,64000000.0
2008-02-15 21:20:00,84.869,84.898,84.851,84.887,68200000.0
2008-02-15 21:25:00,84.886,84.903,84.873,84.893,101800000.0
2008-02-15 21:30:00,84.899,84.928,84.896,84.919,71400000.0
2008-02-15 21:35:00,84.91,84.931,84.825,84.919,67200000.0
2008-02-15 21:40:00,84.938,84.942,84.827,84.932,64000000.0
2008-02-15 21:45:00,84.935,84.944,84.859,84.87,89600000.0
2008-02-15 21:50:00,84.879,84.915,84.868,84.91,64000000.0
2008-02-15 21:55:00,84.909,84.957,84.899,84.948,64000000.0
2008-02-15 22:00:00,84.94,84.954,84.915,84.925,73000000.0
2008-02-15 22:05:00,84.935,84.987,84.92,84.987,69200000.0
2008-02-15 22:10:00,84.996,85.036,84.981,85.034,61800000.0
2008-02-15 22:15:00,85.046,85.049,85.029,85.049,58400000.0
2008-02-15 22:20:00,85.041,85.051,85.013,85.027,60200000.0
2008-02-15 22:25:00,85.026,85.054,85.015,85.023,68000000.0
2008-02-15 22:30:00,85.03,85.06,85.009,85.06,65600000.0
2008-02-15 22:35:00,85.062,85.098,85.061,85.098,86400000.0
2008-02-15 22:40:00,85.101,85.128,85.097,85.111,74600000.0
2008-02-15 22:45:00,85.104,85.167,85.084,85.15,68800000.0
2008-02-15 22:50:00,85.131,85.163,85.131,85.145,57000000.0
2008-02-15 22:55:00,85.133,85.148,85.117,85.129,80800000.0
2008-02-15 23:00:00,85.144,85.153,85.13,85.14,76800000.0
2008-02-15 23:05:00,85.136,85.162,85.122,85.123,92200000.0
2008-02-15 23:10:00,85.103,85.145,85.081,85.145,63400000.0
2008-02-15 23:15:00,85.148,85.187,85.138,85.161,52800000.0
2008-02-15 23:20:00,85.165,85.22,85.165,85.22,65000000.0
2008-02-15 23:25:00,85.232,85.233,85.138,85.195,68800000.0
2008-02-15 23:30:00,85.216,85.231,85.157,85.175,74600000.0
2008-02-15 23:35:00,85.19,85.228,85.159,85.223,61200000.0
2008-02-15 23:40:00,85.222,85.228,85.209,85.222,96800000.0
2008-02-15 23:45:00,85.223,85.247,85.193,85.21,66400000.0
2008-02-15 23:50:00,85.208,85.216,85.03,85.077,61600000.0
2008-02-15 23:55:00,85.069,85.124,84.996,85.113,54400000.0
2008-02-18 00:00:00,85.137,85.183,85.117,85.175,65600000.0
2008-02-18 00:05:00,85.15,85.169,85.11,85.134,61400000.0
2008-02-18 00:10:00,85.148,85.148,85.085,85.085,68800000.0
2008-02-18 00:15:00,85.079,85.169,85.079,85.169,86400000.0
2008-02-18 00:20:00,85.166,85.236,85.148,85.173,74000000.0
2008-02-18 00:25:00,85.16,85.18,85.126,85.126,88000000.0
2008-02-18 00:30:00,85.122,85.139,85.101,85.112,67200000.0
2008-02-18 00:35:00,85.114,85.141,85.087,85.087,62400000.0
2008-02-18 00:40:00,85.081,85.129,85.071,85.125,69800000.0
2008-02-18 00:45:00,85.121,85.172,85.106,85.163,67200000.0
2008-02-18 00:50:00,85.167,85.174,85.135,85.169,78800000.0
2008-02-18 00:55:00,85.164,85.24,85.163,85.22,82600000.0
2008-02-18 01:00:00,85.17,85.197,85.116,85.136,80400000.0
2008-02-18 01:05:00,85.131,85.134,85.048,85.12,68600000.0
2008-02-18 01:10:00,85.147,85.173,85.147,85.165,76800000.0
2008-02-18 01:15:00,85.169,85.216,85.162,85.201,80000000.0
2008-02-18 01:20:00,85.202,85.21,85.169,85.181,64400000.0
2008-02-18 01:25:00,85.177,85.194,85.168,85.194,68600000.0
2008-02-18 01:30:00,85.204,85.216,85.184,85.216,71200000.0
2008-02-18 01:35:00,85.225,85.261,85.204,85.235,67600000.0
2008-02-18 01:40:00,85.232,85.57,85.227,85.285,62800000.0
2008-02-18 01:45:00,85.283,85.3,85.21,85.21,67200000.0
2008-02-18 01:50:00,85.212,85.227,85.207,85.21,77200000.0
2008-02-18 01:55:00,85.211,85.264,85.205,85.225,73600000.0
2008-02-18 02:00:00,85.226,85.274,85.146,85.148,74400000.0
2008-02-18 02:05:00,85.144,85.227,85.143,85.182,78400000.0
2008-02-18 02:10:00,85.169,85.196,85.164,85.195,66600000.0
2008-02-18 02:15:00,85.203,85.223,85.17,85.218,64400000.0
2008-02-18 02:20:00,85.235,85.466,85.235,85.445,67200000.0
2008-02-18 02:25:00,85.464,85.571,85.464,85.528,69800000.0
2008-02-18 02:30:00,85.516,85.516,85.473,85.49,68800000.0
2008-02-18 02:35:00,85.488,85.533,85.475,85.519,63400000.0
2008-02-18 02:40:00,85.547,85.605,85.531,85.578,80000000.0
2008-02-18 02:45:00,85.579,85.62,85.545,85.619,76800000.0
2008-02-18 02:50:00,85.622,85.64,85.537,85.57,68200000.0
2008-02-18 02:55:00,85.57,85.583,85.55,85.554,80400000.0
2008-02-18 03:00:00,85.555,85.56,85.481,85.505,78200000.0
2008-02-18 03:05:00,85.514,85.549,85.476,85.549,78400000.0
2008-02-18 03:10:00,85.546,85.652,85.546,85.602,66600000.0
2008-02-18 03:15:00,85.586,85.595,85.551,85.563,70400000.0
2008-02-18 03:20:00,85.558,85.559,85.529,85.537,62400000.0
2008-02-18 03:25:00,85.519,85.519,85.469,85.507,67600000.0
2008-02-18 03:30:00,85.515,85.557,85.507,85.545,87800000.0
2008-02-18 03:35:00,85.553,85.559,85.511,85.534,74000000.0
2008-02-18 03:40:00,85.513,85.555,85.509,85.522,86400000.0
2008-02-18 03:45:00,85.527,85.559,85.502,85.547,68600000.0
2008-02-18 03:50:00,85.553,85.562,85.532,85.544,60000000.0
2008-02-18 03:55:00,85.536,85.536,85.488,85.518,66000000.0
2008-02-18 04:00:00,85.493,85.541,85.43,85.477,53800000.0
2008-02-18 04:05:00,85.478,85.505,85.456,85.493,59600000.0
2008-02-18 04:10:00,85.496,85.503,85.42,85.503,65600000.0
2008-02-18 04:15:00,85.515,85.521,85.439,85.459,96000000.0
2008-02-18 04:20:00,85.456,85.485,85.433,85.463,60600000.0
2008-02-18 04:25:00,85.453,85.478,85.442,85.452,75600000.0
2008-02-18 04:30:00,85.428,85.496,85.389,85.491,67600000.0
2008-02-18 04:35:00,85.491,85.491,85.451,85.463,65600000.0
2008-02-18 04:40:00,85.457,85.493,85.457,85.468,70400000.0
2008-02-18 04:45:00,85.482,85.495,85.443,85.475,64000000.0
2008-02-18 04:50:00,85.47,85.486,85.45,85.464,93200000.0
2008-02-18 04:55:00,85.496,85.53,85.471,85.53,76200000.0
2008-02-18 05:00:00,85.539,85.567,85.539,85.557,80000000.0
2008-02-18 05:05:00,85.57,85.575,85.535,85.551,57000000.0
2008-02-18 05:10:00,85.553,85.558,85.533,85.541,69600000.0
2008-02-18 05:15:00,85.549,85.573,85.53,85.573,74600000.0
2008-02-18 05:20:00,85.568,85.568,85.548,85.563,86400000.0
2008-02-18 05:25:00,85.586,85.668,85.584,85.659,65600000.0
2008-02-18 05:30:00,85.643,85.643,85.569,85.582,67200000.0
2008-02-18 05:35:00,85.581,85.636,85.575,85.605,60200000.0
2008-02-18 05:40:00,85.617,85.622,85.53,85.605,62400000.0
2008-02-18 05:45:00,85.618,85.642,85.605,85.609,62800000.0
2008-02-18 05:50:00,85.629,85.642,85.551,85.552,68800000.0
2008-02-18 05:55:00,85.546,85.593,85.539,85.55,73600000.0
2008-02-18 06:00:00,85.578,85.585,85.454,85.469,64000000.0
2008-02-18 06:05:00,85.476,85.513,85.473,85.513,64400000.0
2008-02-18 06:10:00,85.512,85.538,85.488,85.538,89600000.0
2008-02-18 06:15:00,85.56,85.565,85.431,85.522,63400000.0
2008-02-18 06:20:00,85.528,85.537,85.417,85.522,66600000.0
2008-02-18 06:25:00,85.509,85.526,85.502,85.526,72000000.0
2008-02-18 06:30:00,85.526,85.568,85.526,85.562,102800000.0
2008-02-18 06:35:00,85.553,85.575,85.534,85.539,69200000.0
2008-02-18 06:40:00,85.553,85.553,85.526,85.553,63400000.0
2008-02-18 06:45:00,85.543,85.564,85.534,85.548,66600000.0
2008-02-18 06:50:00,85.528,85.567,85.48,85.543,70400000.0
2008-02-18 06:55:00,85.542,85.554,85.516,85.532,73600000.0
2008-02-18 07:00:00,85.554,85.574,85.517,85.574,64400000.0
2008-02-18 07:05:00,85.562,85.574,85.526,85.54,83200000.0
2008-02-18 07:10:00,85.537,85.539,85.483,85.505,63400000.0
2008-02-18 07:15:00,85.501,85.527,85.491,85.511,61800000.0
2008-02-18 07:20:00,85.517,85.522,85.475,85.497,61200000.0
2008-02-18 07:25:00,85.486,85.529,85.481,85.529,70400000.0
2008-02-18 07:30:00,85.523,85.523,85.464,85.466,64400000.0
2008-02-18 07:35:00,85.464,85.468,85.444,85.457,78400000.0
2008-02-18 07:40:00,85.471,85.484,85.453,85.469,99200000.0
2008-02-18 07:45:00,85.473,85.492,85.4,85.489,80000000.0
2008-02-18 07:50:00,85.466,85.504,85.46,85.485,92400000.0
2008-02-18 07:55:00,85.493,85.518,85.474,85.518,92800000.0
2008-02-18 08:00:00,85.525,85.525,85.49,85.502,64400000.0
2008-02-18 08:05:00,85.502,85.51,85.477,85.508,67200000.0
2008-02-18 08:10:00,85.48,85.541,85.479,85.536,91200000.0
2008-02-18 08:15:00,85.51,85.536,85.48,85.48,64000000.0
2008-02-18 08:20:00,85.506,85.519,85.498,85.508,68600000.0
2008-02-18 08:25:00,85.51,85.527,85.476,85.509,61200000.0
2008-02-18 08:30:00,85.498,85.503,85.456,85.473,92800000.0
2008-02-18 08:35:00,85.483,85.514,85.476,85.498,109000000.0
2008-02-18 08:40:00,85.504,85.536,85.5,85.52,85200000.0
2008-02-18 08:45:00,85.525,85.527,85.475,85.482,98000000.0
2008-02-18 08:50:00,85.495,85.535,85.494,85.519,148200000.0
2008-02-18 08:55:00,85.517,85.602,85.517,85.591,108800000.0
2008-02-18 09:00:00,85.594,85.602,85.56,85.575,122800000.0
2008-02-18 09:05:00,85.582,85.616,85.566,85.615,127800000.0
2008-02-18 09:10:00,85.598,85.639,85.587,85.614,91000000.0
2008-02-18 09:15:00,85.632,85.674,85.616,85.642,296400000.0
2008-02-18 09:20:00,85.649,85.669,85.622,85.633,274600000.0
2008-02-18 09:25:00,85.646,85.718,85.631,85.718,169200000.0
2008-02-18 09:30:00,85.719,85.731,85.679,85.715,136400000.0
2008-02-18 09:35:00,85.709,85.736,85.709,85.714,188200000.0
2008-02-18 09:40:00,85.7,85.734,85.669,85.706,205200000.0
2008-02-18 09:45:00,85.69,85.723,85.69,85.717,88000000.0
2008-02-18 09:50:00,85.702,85.751,85.688,85.736,172800000.0
2008-02-18 09:55:00,85.726,85.733,85.661,85.732,177600000.0
2008-02-18 10:00:00,85.742,85.755,85.686,85.686,200800000.0
2008-02-18 10:05:00,85.684,85.7,85.642,85.682,178000000.0
2008-02-18 10:10:00,85.684,85.732,85.677,85.706,232600000.0
2008-02-18 10:15:00,85.703,85.722,85.672,85.713,147600000.0
2008-02-18 10:20:00,85.711,85.711,85.679,85.688,144200000.0
2008-02-18 10:25:00,85.695,85.704,85.64,85.658,258600000.0
2008-02-18 10:30:00,85.66,85.702,85.65,85.685,157800000.0
2008-02-18 10:35:00,85.674,85.682,85.65,85.65,88800000.0
2008-02-18 10:40:00,85.641,85.677,85.609,85.626,155000000.0
2008-02-18 10:45:00,85.634,85.639,85.607,85.621,139600000.0
2008-02-18 10:50:00,85.613,85.616,85.526,85.574,275400000.0
2008-02-18 10:55:00,85.582,85.646,85.567,85.646,208400000.0
2008-02-18 11:00:00,85.649,85.708,85.634,85.69,147200000.0
2008-02-18 11:05:00,85.7,85.765,85.683,85.756,194200000.0
2008-02-18 11:10:00,85.772,85.824,85.759,85.813,229600000.0
2008-02-18 11:15:00,85.818,85.842,85.79,85.815,213200000.0
2008-02-18 11:20:00,85.826,85.859,85.826,85.845,220800000.0
2008-02-18 11:25:00,85.854,85.867,85.83,85.867,160400000.0
2008-02-18 11:30:00,85.879,85.888,85.828,85.853,124200000.0
2008-02-18 11:35:00,85.841,85.882,85.827,85.876,141600000.0
2008-02-18 11:40:00,85.867,85.874,85.795,85.834,177200000.0
2008-02-18 11:45:00,85.84,85.868,85.802,85.81,173600000.0
2008-02-18 11:50:00,85.819,85.845,85.793,85.806,205000000.0
2008-02-18 11:55:00,85.806,85.807,85.75,85.75,223800000.0
2008-02-18 12:00:00,85.74,85.778,85.695,85.768,144000000.0
2008-02-18 12:05:00,85.773,85.781,85.719,85.721,142200000.0
2008-02-18 12:10:00,85.73,85.764,85.722,85.735,99200000.0
2008-02-18 12:15:00,85.746,85.776,85.737,85.776,158400000.0
2008-02-18 12:20:00,85.781,85.798,85.738,85.755,192400000.0
2008-02-18 12:25:00,85.76,85.826,85.688,85.702,259600000.0
2008-02-18 12:30:00,85.761,85.778,85.671,85.77,212800000.0
2008-02-18 12:35:00,85.774,85.776,85.682,85.69,126400000.0
2008-02-18 12:40:00,85.703,85.717,85.614,85.615,120000000.0
2008-02-18 12:45:00,85.607,85.646,85.596,85.644,160200000.0
2008-02-18 12:50:00,85.647,85.661,85.624,85.624,85800000.0
2008-02-18 12:55:00,85.613,85.64,85.602,85.602,91200000.0
2008-02-18 13:00:00,85.607,85.65,85.594,85.649,74600000.0
2008-02-18 13:05:00,85.65,85.67,85.63,85.67,103800000.0
2008-02-18 13:10:00,85.684,85.69,85.66,85.69,89600000.0
2008-02-18 13:15:00,85.692,85.701,85.654,85.673,120400000.0
2008-02-18 13:20:00,85.666,85.723,85.666,85.723,106600000.0
2008-02-18 13:25:00,85.74,85.746,85.678,85.678,140800000.0
2008-02-18 13:30:00,85.707,85.767,85.707,85.726,90600000.0
2008-02-18 13:35:00,85.731,85.741,85.695,85.695,138600000.0
2008-02-18 13:40:00,85.716,85.736,85.682,85.689,95400000.0
2008-02-18 13:45:00,85.692,85.731,85.674,85.716,101800000.0
2008-02-18 13:50:00,85.723,85.735,85.687,85.723,151200000.0
2008-02-18 13:55:00,85.741,85.775,85.741,85.742,120000000.0
2008-02-18 14:00:00,85.751,85.786,85.712,85.714,103400000.0
2008-02-18 14:05:00,85.712,85.734,85.692,85.71,91600000.0
2008-02-18 14:10:00,85.683,85.736,85.682,85.732,87400000.0
2008-02-18 14:15:00,85.733,85.786,85.731,85.783,126800000.0
2008-02-18 14:20:00,85.759,85.781,85.717,85.745,117200000.0
2008-02-18 14:25:00,85.746,85.759,85.711,85.759,67200000.0
2008-02-18 14:30:00,85.763,85.763,85.658,85.739,75600000.0
2008-02-18 14:35:00,85.767,85.787,85.747,85.776,66000000.0
2008-02-18 14:40:00,85.79,85.807,85.777,85.806,70400000.0
2008-02-18 14:45:00,85.794,85.873,85.794,85.821,69800000.0
2008-02-18 14:50:00,85.843,85.893,85.822,85.863,68200000.0
2008-02-18 14:55:00,85.858,85.899,85.848,85.893,67400000.0
2008-02-18 15:00:00,85.883,85.917,85.883,85.91,72000000.0
2008-02-18 15:05:00,85.908,85.948,85.879,85.944,61200000.0
2008-02-18 15:10:00,85.958,85.965,85.864,85.877,69200000.0
2008-02-18 15:15:00,85.868,85.868,85.823,85.839,74000000.0
2008-02-18 15:20:00,85.845,85.887,85.776,85.865,65800000.0
2008-02-18 15:25:00,85.856,85.866,85.808,85.832,70400000.0
2008-02-18 15:30:00,85.837,85.875,85.808,85.841,63400000.0
2008-02-18 15:35:00,85.836,85.839,85.786,85.788,73400000.0
2008-02-18 15:40:00,85.801,85.825,85.703,85.825,72800000.0
2008-02-18 15:45:00,85.828,85.868,85.816,85.826,59200000.0
2008-02-18 15:50:00,85.827,85.876,85.823,85.876,66000000.0
2008-02-18 15:55:00,85.88,85.888,85.843,85.857,65600000.0
2008-02-18 16:00:00,85.872,85.879,85.785,85.847,64400000.0
2008-02-18 16:05:00,85.853,85.861,85.815,85.817,65600000.0
2008-02-18 16:10:00,85.81,85.821,85.774,85.818,66600000.0
2008-02-18 16:15:00,85.82,85.862,85.817,85.829,67200000.0
2008-02-18 16:20:00,85.83,85.849,85.811,85.811,58000000.0
2008-02-18 16:25:00,85.819,85.868,85.808,85.866,69200000.0
2008-02-18 16:30:00,85.864,85.864,85.78,85.807,72000000.0
2008-02-18 16:35:00,85.829,85.829,85.785,85.825,63800000.0
2008-02-18 16:40:00,85.838,85.877,85.829,85.872,65000000.0
2008-02-18 16:45:00,85.868,85.868,85.835,85.857,67200000.0
2008-02-18 16:50:00,85.846,85.85,85.758,85.834,82000000.0
2008-02-18 16:55:00,85.837,85.878,85.836,85.878,69200000.0
2008-02-18 17:00:00,85.877,85.905,85.811,85.862,68200000.0
2008-02-18 17:05:00,85.869,85.905,85.851,85.884,73400000.0
2008-02-18 17:10:00,85.882,85.884,85.841,85.872,62400000.0
2008-02-18 17:15:00,85.878,85.984,85.875,85.974,63400000.0
2008-02-18 17:20:00,85.968,85.978,85.856,85.957,57000000.0
2008-02-18 17:25:00,85.933,85.994,85.913,85.948,65600000.0
2008-02-18 17:30:00,85.958,85.971,85.95,85.968,59200000.0
2008-02-18 17:35:00,85.986,85.991,85.862,85.907,68800000.0
2008-02-18 17:40:00,85.9,85.914,85.844,85.854,59200000.0
2008-02-18 17:45:00,85.883,85.887,85.842,85.868,65600000.0
2008-02-18 17:50:00,85.869,85.95,85.856,85.941,67200000.0
2008-02-18 17:55:00,85.947,85.971,85.852,85.955,62400000.0
2008-02-18 18:00:00,85.94,85.94,85.819,85.885,78400000.0
2008-02-18 18:05:00,85.888,85.896,85.849,85.855,66600000.0
2008-02-18 18:10:00,85.853,85.928,85.844,85.928,61200000.0
2008-02-18 18:15:00,85.919,85.932,85.875,85.891,60200000.0
2008-02-18 18:20:00,85.887,85.893,85.804,85.854,69600000.0
2008-02-18 18:25:00,85.852,85.886,85.849,85.886,64000000.0
2008-02-18 18:30:00,85.898,85.898,85.794,85.814,59600000.0
2008-02-18 18:35:00,85.809,85.895,85.809,85.835,70400000.0
2008-02-18 18:40:00,85.843,85.916,85.838,85.906,62400000.0
2008-02-18 18:45:00,85.909,85.91,85.848,85.872,60800000.0
2008-02-18 18:50:00,85.887,85.93,85.881,85.884,67200000.0
2008-02-18 18:55:00,85.909,85.946,85.882,85.943,67200000.0
2008-02-18 19:00:00,85.934,85.96,85.83,85.957,64000000.0
2008-02-18 19:05:00,85.948,85.989,85.922,85.989,72400000.0
2008-02-18 19:10:00,85.963,85.986,85.929,85.929,69200000.0
2008-02-18 19:15:00,85.93,85.941,85.904,85.939,71400000.0
2008-02-18 19:20:00,85.918,85.94,85.885,85.899,73600000.0
2008-02-18 19:25:00,85.903,85.928,85.895,85.927,64000000.0
2008-02-18 19:30:00,85.91,85.916,85.881,85.893,63400000.0
2008-02-18 19:35:00,85.885,85.897,85.862,85.874,73400000.0
2008-02-18 19:40:00,85.875,85.881,85.809,85.855,67200000.0
2008-02-18 19:45:00,85.851,85.859,85.836,85.836,64000000.0
2008-02-18 19:50:00,85.858,85.865,85.823,85.836,68200000.0
2008-02-18 19:55:00,85.852,85.87,85.822,85.863,58600000.0
2008-02-18 20:00:00,85.864,85.876,85.817,85.852,64400000.0
2008-02-18 20:05:00,85.85,85.852,85.804,85.845,62400000.0
2008-02-18 20:10:00,85.848,85.881,85.791,85.88,68800000.0
2008-02-18 20:15:00,85.882,85.882,85.815,85.836,60600000.0
2008-02-18 20:20:00,85.836,85.874,85.827,85.865,62200000.0
2008-02-18 20:25:00,85.85,85.94,85.848,85.94,56000000.0
2008-02-18 20:30:00,85.84,85.865,85.838,85.856,76800000.0
2008-02-18 20:35:00,85.855,85.869,85.82,85.869,66000000.0
2008-02-18 20:40:00,85.871,85.882,85.852,85.879,68200000.0
2008-02-18 20:45:00,85.878,85.96,85.806,85.96,60200000.0
2008-02-18 20:50:00,85.873,85.894,85.858,85.874,58600000.0
2008-02-18 20:55:00,85.883,85.97,85.857,85.97,67600000.0
2008-02-18 21:00:00,85.905,85.98,85.88,85.906,59200000.0
2008-02-18 21:05:00,85.908,85.916,85.877,85.888,70400000.0
2008-02-18 21:10:00,85.9,85.98,85.891,85.921,67600000.0
2008-02-18 21:15:00,85.915,85.944,85.909,85.935,68200000.0
2008-02-18 21:20:00,85.931,85.945,85.93,85.939,53200000.0
2008-02-18 21:25:00,85.94,85.959,85.924,85.947,65600000.0
2008-02-18 21:30:00,85.94,85.969,85.933,85.952,56000000.0
2008-02-18 21:35:00,85.951,85.977,85.935,85.964,70800000.0
2008-02-18 21:40:00,85.936,85.97,85.93,85.93,65000000.0
2008-02-18 21:45:00,85.958,85.961,85.926,85.952,76800000.0
2008-02-18 21:50:00,85.942,85.975,85.878,85.973,67200000.0
2008-02-18 21:55:00,85.961,85.987,85.9,85.9,53200000.0
2008-02-18 22:00:00,85.938,85.967,85.88,85.899,59600000.0
2008-02-18 22:05:00,85.92,85.979,85.92,85.976,69800000.0
2008-02-18 22:10:00,85.937,85.981,85.937,85.976,65600000.0
2008-02-18 22:15:00,85.978,85.978,85.939,85.959,66600000.0
2008-02-18 22:20:00,85.954,85.968,85.93,85.954,59200000.0
2008-02-18 22:25:00,85.946,86.01,85.928,85.99,68800000.0
2008-02-18 22:30:00,85.932,85.967,85.927,85.953,62400000.0
2008-02-18 22:35:00,85.967,85.99,85.94,85.97,76800000.0
2008-02-18 22:40:00,85.953,85.98,85.928,85.943,72000000.0
2008-02-18 22:45:00,85.94,85.952,85.927,85.952,63400000.0
2008-02-18 22:50:00,85.915,85.99,85.915,85.92,68200000.0
2008-02-18 22:55:00,85.917,85.922,85.869,85.903,62800000.0
2008-02-18 23:00:00,85.875,85.929,85.875,85.929,60600000.0
2008-02-18 23:05:00,85.939,85.959,85.909,85.958,61200000.0
2008-02-18 23:10:00,85.957,85.961,85.94,85.949,69800000.0
2008-02-18 23:15:00,85.953,85.968,85.938,85.958,67200000.0
2008-02-18 23:20:00,85.955,85.991,85.939,85.981,64000000.0
2008-02-18 23:25:00,85.982,86.005,85.897,85.986,66600000.0
2008-02-18 23:30:00,85.967,86.001,85.955,85.963,70200000.0
2008-02-18 23:35:00,85.969,85.982,85.888,85.973,63400000.0
2008-02-18 23:40:00,85.97,85.973,85.948,85.959,64400000.0
2008-02-18 23:45:00,85.95,85.987,85.95,85.977,64400000.0
2008-02-18 23:50:00,85.976,85.999,85.902,85.993,62400000.0
2008-02-18 23:55:00,85.983,86.036,85.972,86.02,64800000.0
2008-02-19 00:00:00,86.004,86.012,85.98,86.01,62400000.0
2008-02-19 00:05:00,85.959,86.029,85.959,86.025,62800000.0
2008-02-19 00:10:00,86.023,86.06,86.011,86.06,62600000.0
2008-02-19 00:15:00,86.073,86.151,86.073,86.113,54800000.0
2008-02-19 00:20:00,86.084,86.12,86.038,86.094,73000000.0
2008-02-19 00:25:00,86.089,86.089,86.056,86.076,62400000.0
2008-02-19 00:30:00,86.073,86.115,86.073,86.098,70400000.0
2008-02-19 00:35:00,86.106,86.106,86.067,86.081,60200000.0
2008-02-19 00:40:00,86.083,86.13,86.083,86.115,65600000.0
2008-02-19 00:45:00,86.103,86.124,86.099,86.099,62400000.0
2008-02-19 00:50:00,86.107,86.117,86.083,86.106,68200000.0
2008-02-19 00:55:00,86.093,86.115,86.045,86.049,66600000.0
2008-02-19 01:00:00,86.043,86.052,86.024,86.048,54400000.0
2008-02-19 01:05:00,86.043,86.126,86.043,86.088,59200000.0
2008-02-19 01:10:00,86.089,86.121,85.986,86.121,64000000.0
2008-02-19 01:15:00,86.112,86.137,86.097,86.1,60200000.0
2008-02-19 01:20:00,86.104,86.112,86.064,86.075,65600000.0
2008-02-19 01:25:00,86.05,86.081,86.036,86.051,67200000.0
2008-02-19 01:30:00,86.05,86.139,86.042,86.127,65200000.0
2008-02-19 01:35:00,86.137,86.144,85.996,86.062,68800000.0
2008-02-19 01:40:00,86.051,86.077,86.025,86.057,59200000.0
2008-02-19 01:45:00,86.075,86.21,86.066,86.19,69200000.0
2008-02-19 01:50:00,86.105,86.13,86.086,86.124,73600000.0
2008-02-19 01:55:00,86.104,86.123,86.101,86.123,69200000.0
2008-02-19 02:00:00,86.132,86.168,86.129,86.164,72400000.0
2008-02-19 02:05:00,86.175,86.196,86.158,86.196,78400000.0
2008-02-19 02:10:00,86.204,86.279,86.194,86.279,67200000.0
2008-02-19 02:15:00,86.268,86.281,86.243,86.268,65600000.0
2008-02-19 02:20:00,86.281,86.378,86.281,86.341,67200000.0
2008-02-19 02:25:00,86.341,86.346,86.265,86.265,70400000.0
2008-02-19 02:30:00,86.253,86.402,86.22,86.356,68800000.0
2008-02-19 02:35:00,86.359,86.359,86.289,86.298,64000000.0
2008-02-19 02:40:00,86.302,86.302,86.193,86.209,80800000.0
2008-02-19 02:45:00,86.218,86.24,86.18,86.18,76600000.0
2008-02-19 02:50:00,86.193,86.243,86.155,86.155,69200000.0
2008-02-19 02:55:00,86.128,86.173,86.128,86.155,79400000.0
2008-02-19 03:00:00,86.163,86.171,86.14,86.144,78400000.0
2008-02-19 03:05:00,86.145,86.145,86.081,86.097,77800000.0
2008-02-19 03:10:00,86.072,86.089,86.051,86.059,67000000.0
2008-02-19 03:15:00,86.062,86.072,86.019,86.052,70400000.0
2008-02-19 03:20:00,86.055,86.065,86.015,86.027,61800000.0
2008-02-19 03:25:00,86.027,86.11,86.018,86.072,65400000.0
2008-02-19 03:30:00,86.088,86.164,86.064,86.164,88000000.0
2008-02-19 03:35:00,86.17,86.17,86.09,86.09,74400000.0
2008-02-19 03:40:00,86.104,86.149,86.101,86.125,85200000.0
2008-02-19 03:45:00,86.13,86.142,86.113,86.113,53800000.0
2008-02-19 03:50:00,86.113,86.123,86.096,86.12,60600000.0
2008-02-19 03:55:00,86.119,86.155,86.086,86.143,65600000.0
2008-02-19 04:00:00,86.15,86.179,86.072,86.176,54800000.0
2008-02-19 04:05:00,86.184,86.205,86.168,86.177,67200000.0
2008-02-19 04:10:00,86.178,86.187,86.117,86.134,66000000.0
2008-02-19 04:15:00,86.136,86.136,86.095,86.11,96000000.0
2008-02-19 04:20:00,86.11,86.132,86.081,86.124,61200000.0
2008-02-19 04:25:00,86.129,86.173,86.129,86.157,75600000.0
2008-02-19 04:30:00,86.165,86.179,86.107,86.159,69200000.0
2008-02-19 04:35:00,86.16,86.164,86.097,86.114,65600000.0
2008-02-19 04:40:00,86.097,86.129,86.097,86.122,70400000.0
2008-02-19 04:45:00,86.123,86.2,86.097,86.118,59600000.0
2008-02-19 04:50:00,86.109,86.168,86.105,86.152,92200000.0
2008-02-19 04:55:00,86.14,86.14,86.092,86.11,76200000.0
2008-02-19 05:00:00,86.109,86.129,86.102,86.125,80000000.0
2008-02-19 05:05:00,86.133,86.135,86.098,86.128,57000000.0
2008-02-19 05:10:00,86.138,86.144,86.112,86.115,68800000.0
2008-02-19 05:15:00,86.142,86.158,86.105,86.15,75200000.0
2008-02-19 05:20:00,86.154,86.23,86.112,86.134,82000000.0
2008-02-19 05:25:00,86.14,86.157,86.129,86.142,47400000.0
2008-02-19 05:30:00,86.12,86.162,86.12,86.162,67200000.0
2008-02-19 05:35:00,86.16,86.173,86.138,86.155,61200000.0
2008-02-19 05:40:00,86.148,86.187,86.148,86.187,66000000.0
2008-02-19 05:45:00,86.189,86.204,86.158,86.166,62400000.0
2008-02-19 05:50:00,86.175,86.186,86.155,86.161,67600000.0
2008-02-19 05:55:00,86.23,86.24,86.19,86.225,75200000.0
2008-02-19 06:00:00,86.227,86.267,86.225,86.25,64800000.0
2008-02-19 06:05:00,86.257,86.274,86.227,86.272,63600000.0
2008-02-19 06:10:00,86.261,86.27,86.225,86.23,89000000.0
2008-02-19 06:15:00,86.194,86.249,86.149,86.215,63400000.0
2008-02-19 06:20:00,86.22,86.252,86.156,86.226,66600000.0
2008-02-19 06:25:00,86.231,86.249,86.213,86.249,71800000.0
2008-02-19 06:30:00,86.243,86.29,86.243,86.272,102800000.0
2008-02-19 06:35:00,86.259,86.271,86.239,86.241,68800000.0
2008-02-19 06:40:00,86.259,86.284,86.257,86.282,63400000.0
2008-02-19 06:45:00,86.286,86.292,86.252,86.252,66600000.0
2008-02-19 06:50:00,86.26,86.26,86.204,86.22,69200000.0
2008-02-19 06:55:00,86.226,86.233,86.181,86.207,72800000.0
2008-02-19 07:00:00,86.212,86.233,86.18,86.19,64000000.0
2008-02-19 07:05:00,86.189,86.193,86.166,86.193,83200000.0
2008-02-19 07:10:00,86.17,86.179,86.145,86.146,64000000.0
2008-02-19 07:15:00,86.136,86.166,86.116,86.116,62800000.0
2008-02-19 07:20:00,86.128,86.168,86.111,86.158,62400000.0
2008-02-19 07:25:00,86.157,86.166,86.08,86.103,70400000.0
2008-02-19 07:30:00,86.128,86.154,86.078,86.083,62800000.0
2008-02-19 07:35:00,86.109,86.116,86.08,86.103,78800000.0
2008-02-19 07:40:00,86.108,86.136,86.094,86.103,104000000.0
2008-02-19 07:45:00,86.11,86.11,86.025,86.028,80000000.0
2008-02-19 07:50:00,86.022,86.063,86.022,86.055,89400000.0
2008-02-19 07:55:00,86.052,86.087,86.043,86.043,93200000.0
2008-02-19 08:00:00,86.03,86.048,86.003,86.043,63400000.0
2008-02-19 08:05:00,86.049,86.077,86.049,86.055,67600000.0
2008-02-19 08:10:00,86.068,86.09,86.039,86.064,90600000.0
2008-02-19 08:15:00,86.059,86.086,86.054,86.065,63400000.0
2008-02-19 08:20:00,86.063,86.074,85.999,86.019,67600000.0
2008-02-19 08:25:00,86.016,86.024,85.932,85.972,60800000.0
2008-02-19 08:30:00,85.948,86.001,85.92,86.001,92800000.0
2008-02-19 08:35:00,86.02,86.087,86.02,86.078,110200000.0
2008-02-19 08:40:00,86.075,86.076,85.98,85.98,86400000.0
2008-02-19 08:45:00,85.974,86.055,85.974,86.042,97600000.0
2008-02-19 08:50:00,86.047,86.074,86.033,86.037,148200000.0
2008-02-19 08:55:00,86.031,86.05,85.972,86.027,107600000.0
2008-02-19 09:00:00,86.024,86.026,85.904,85.918,121000000.0
2008-02-19 09:05:00,85.911,85.974,85.892,85.957,127800000.0
2008-02-19 09:10:00,85.941,85.941,85.81,85.834,92800000.0
2008-02-19 09:15:00,85.841,85.844,85.8,85.824,295200000.0
2008-02-19 09:20:00,85.829,85.887,85.825,85.862,275000000.0
2008-02-19 09:25:00,85.853,85.888,85.845,85.888,168200000.0
2008-02-19 09:30:00,85.901,85.975,85.901,85.948,136400000.0
2008-02-19 09:35:00,85.951,85.987,85.923,85.975,188000000.0
2008-02-19 09:40:00,85.962,85.976,85.933,85.94,205200000.0
2008-02-19 09:45:00,85.94,85.958,85.927,85.944,88000000.0
2008-02-19 09:50:00,85.923,85.954,85.912,85.933,171400000.0
2008-02-19 09:55:00,85.946,85.984,85.944,85.983,176400000.0
2008-02-19 10:00:00,85.971,85.971,85.934,85.966,200400000.0
2008-02-19 10:05:00,85.989,86.004,85.969,85.973,177800000.0
2008-02-19 10:10:00,85.973,85.978,85.905,85.925,232200000.0
2008-02-19 10:15:00,85.926,85.956,85.916,85.925,148200000.0
2008-02-19 10:20:00,85.929,86.01,85.92,86.01,144000000.0
2008-02-19 10:25:00,86.015,86.036,85.948,86.019,260400000.0
2008-02-19 10:30:00,86.003,86.021,85.99,86.021,157800000.0
2008-02-19 10:35:00,86.023,86.063,85.999,85.999,86800000.0
2008-02-19 10:40:00,85.998,86.02,85.955,85.955,157200000.0
2008-02-19 10:45:00,85.95,85.95,85.884,85.94,140800000.0
2008-02-19 10:50:00,85.937,85.961,85.907,85.955,276800000.0
2008-02-19 10:55:00,85.952,86.022,85.942,86.022,209800000.0
2008-02-19 11:00:00,86.024,86.024,85.876,85.876,147600000.0
2008-02-19 11:05:00,85.867,85.961,85.864,85.911,195000000.0
2008-02-19 11:10:00,85.911,85.914,85.862,85.884,230200000.0
2008-02-19 11:15:00,85.895,85.906,85.866,85.906,212600000.0
2008-02-19 11:20:00,85.923,85.946,85.879,85.894,220600000.0
2008-02-19 11:25:00,85.896,85.919,85.889,85.908,159400000.0
2008-02-19 11:30:00,85.913,85.925,85.898,85.901,123600000.0
2008-02-19 11:35:00,85.902,85.914,85.845,85.85,139600000.0
2008-02-19 11:40:00,85.855,85.869,85.755,85.801,175200000.0
2008-02-19 11:45:00,85.808,85.921,85.808,85.91,172600000.0
2008-02-19 11:50:00,85.885,85.962,85.868,85.96,204000000.0
2008-02-19 11:55:00,85.957,85.985,85.946,85.953,224400000.0
2008-02-19 12:00:00,85.927,85.95,85.914,85.929,144000000.0
2008-02-19 12:05:00,85.936,85.965,85.936,85.965,142400000.0
2008-02-19 12:10:00,85.983,86.028,85.98,86.002,98400000.0
2008-02-19 12:15:00,85.985,86.004,85.971,85.975,157000000.0
2008-02-19 12:20:00,85.975,85.977,85.845,85.846,192200000.0
2008-02-19 12:25:00,85.821,85.87,85.734,85.771,259200000.0
2008-02-19 12:30:00,85.876,85.885,85.788,85.791,212600000.0
2008-02-19 12:35:00,85.797,85.798,85.727,85.734,126200000.0
2008-02-19 12:40:00,85.706,85.738,85.663,85.738,120000000.0
2008-02-19 12:45:00,85.73,85.76,85.672,85.672,167800000.0
2008-02-19 12:50:00,85.679,85.788,85.679,85.782,86400000.0
2008-02-19 12:55:00,85.788,85.8,85.755,85.772,90600000.0
2008-02-19 13:00:00,85.754,85.756,85.704,85.727,75600000.0
2008-02-19 13:05:00,85.725,85.725,85.665,85.725,102800000.0
2008-02-19 13:10:00,85.736,85.817,85.733,85.792,88200000.0
2008-02-19 13:15:00,85.785,85.835,85.785,85.815,120400000.0
2008-02-19 13:20:00,85.826,85.826,85.714,85.731,107000000.0
2008-02-19 13:25:00,85.745,85.776,85.741,85.769,141200000.0
2008-02-19 13:30:00,85.767,85.826,85.738,85.793,90000000.0
2008-02-19 13:35:00,85.806,85.871,85.806,85.863,138400000.0
2008-02-19 13:40:00,85.875,85.968,85.875,85.935,94200000.0
2008-02-19 13:45:00,85.94,86.007,85.94,85.996,103200000.0
2008-02-19 13:50:00,85.981,86.001,85.927,85.927,150400000.0
2008-02-19 13:55:00,85.945,85.987,85.944,85.986,119800000.0
2008-02-19 14:00:00,85.992,85.992,85.918,85.918,102800000.0
2008-02-19 14:05:00,85.904,85.942,85.89,85.942,91000000.0
2008-02-19 14:10:00,85.942,85.992,85.934,85.974,88000000.0
2008-02-19 14:15:00,85.969,86.025,85.956,85.97,128400000.0
2008-02-19 14:20:00,85.98,85.989,85.943,85.966,116200000.0
2008-02-19 14:25:00,85.965,85.987,85.958,85.959,67200000.0
2008-02-19 14:30:00,85.969,86.05,85.875,86.037,75200000.0
2008-02-19 14:35:00,86.034,86.089,85.996,86.082,65600000.0
2008-02-19 14:40:00,86.082,86.138,86.043,86.135,70200000.0
2008-02-19 14:45:00,86.124,86.199,86.124,86.159,70400000.0
2008-02-19 14:50:00,86.177,86.177,86.124,86.125,68800000.0
2008-02-19 14:55:00,86.146,86.228,86.146,86.188,67200000.0
2008-02-19 15:00:00,86.187,86.197,86.14,86.14,72800000.0
2008-02-19 15:05:00,86.122,86.133,86.096,86.097,60000000.0
2008-02-19 15:10:00,86.085,86.127,86.072,86.127,68200000.0
2008-02-19 15:15:00,86.13,86.164,86.118,86.159,73600000.0
2008-02-19 15:20:00,86.18,86.262,86.115,86.262,66600000.0
2008-02-19 15:25:00,86.261,86.349,86.261,86.328,70400000.0
2008-02-19 15:30:00,86.331,86.339,86.256,86.256,63400000.0
2008-02-19 15:35:00,86.248,86.293,86.242,86.279,73000000.0
2008-02-19 15:40:00,86.278,86.28,86.201,86.218,72000000.0
2008-02-19 15:45:00,86.213,86.213,86.104,86.104,58600000.0
2008-02-19 15:50:00,86.102,86.115,86.046,86.057,67000000.0
2008-02-19 15:55:00,86.075,86.12,86.063,86.078,65600000.0
2008-02-19 16:00:00,86.067,86.067,85.964,86.006,64800000.0
2008-02-19 16:05:00,86.028,86.075,86.025,86.059,65600000.0
2008-02-19 16:10:00,86.073,86.119,86.072,86.072,67200000.0
2008-02-19 16:15:00,86.081,86.146,86.081,86.143,67200000.0
2008-02-19 16:20:00,86.155,86.162,86.113,86.129,57600000.0
2008-02-19 16:25:00,86.135,86.235,86.135,86.188,68200000.0
2008-02-19 16:30:00,86.188,86.296,86.166,86.265,72000000.0
2008-02-19 16:35:00,86.27,86.281,86.095,86.1,63800000.0
2008-02-19 16:40:00,86.112,86.122,86.068,86.119,65000000.0
2008-02-19 16:45:00,86.165,86.168,86.089,86.089,67200000.0
2008-02-19 16:50:00,86.102,86.123,86.037,86.082,81600000.0
2008-02-19 16:55:00,86.084,86.098,86.043,86.05,68800000.0
2008-02-19 17:00:00,86.055,86.085,85.988,86.011,68200000.0
2008-02-19 17:05:00,85.993,86.049,85.988,86.046,74000000.0
2008-02-19 17:10:00,86.033,86.072,86.015,86.032,62800000.0
2008-02-19 17:15:00,86.045,86.121,86.045,86.121,64000000.0
2008-02-19 17:20:00,86.12,86.145,86.022,86.142,56400000.0
2008-02-19 17:25:00,86.118,86.133,86.059,86.059,65400000.0
2008-02-19 17:30:00,86.073,86.085,85.991,85.996,59600000.0
2008-02-19 17:35:00,85.982,85.991,85.94,85.948,68600000.0
2008-02-19 17:40:00,85.957,85.965,85.903,85.907,58000000.0
2008-02-19 17:45:00,85.903,85.912,85.839,85.912,65600000.0
2008-02-19 17:50:00,85.918,85.943,85.907,85.934,67200000.0
2008-02-19 17:55:00,85.944,86.011,85.913,85.969,62400000.0
2008-02-19 18:00:00,85.97,85.985,85.86,85.929,77800000.0
2008-02-19 18:05:00,85.888,85.888,85.793,85.806,66600000.0
2008-02-19 18:10:00,85.776,85.776,85.73,85.758,60600000.0
2008-02-19 18:15:00,85.721,85.749,85.705,85.719,60800000.0
2008-02-19 18:20:00,85.699,85.746,85.661,85.739,68800000.0
2008-02-19 18:25:00,85.751,85.764,85.669,85.67,64000000.0
2008-02-19 18:30:00,85.67,85.751,85.638,85.751,58000000.0
2008-02-19 18:35:00,85.768,85.872,85.765,85.853,69800000.0
2008-02-19 18:40:00,85.873,85.917,85.863,85.889,62400000.0
2008-02-19 18:45:00,85.901,85.936,85.847,85.857,61200000.0
2008-02-19 18:50:00,85.84,85.96,85.819,85.933,67600000.0
2008-02-19 18:55:00,85.913,85.916,85.873,85.89,67200000.0
2008-02-19 19:00:00,85.894,85.912,85.876,85.912,66000000.0
2008-02-19 19:05:00,85.911,85.979,85.887,85.979,72000000.0
2008-02-19 19:10:00,85.988,86.044,85.95,85.95,68800000.0
2008-02-19 19:15:00,85.955,85.972,85.918,85.972,72000000.0
2008-02-19 19:20:00,85.974,86.037,85.954,86.03,73400000.0
2008-02-19 19:25:00,86.025,86.05,86.003,86.019,64000000.0
2008-02-19 19:30:00,86.029,86.041,86.004,86.032,64000000.0
2008-02-19 19:35:00,86.027,86.045,85.97,85.98,73600000.0
2008-02-19 19:40:00,85.962,86.02,85.957,86.013,67200000.0
2008-02-19 19:45:00,86.003,86.008,85.946,85.962,64000000.0
2008-02-19 19:50:00,85.99,86.027,85.99,86.005,68800000.0
2008-02-19 19:55:00,86.004,86.012,85.939,85.962,59200000.0
2008-02-19 20:00:00,85.975,86.018,85.975,85.993,64000000.0
2008-02-19 20:05:00,85.995,86.009,85.967,86.009,62800000.0
2008-02-19 20:10:00,86.011,86.089,86.011,86.087,68200000.0
2008-02-19 20:15:00,86.107,86.183,86.1,86.183,60800000.0
2008-02-19 20:20:00,86.175,86.175,86.135,86.167,62400000.0
2008-02-19 20:25:00,86.178,86.261,86.173,86.248,66600000.0
2008-02-19 20:30:00,86.237,86.271,86.224,86.271,76600000.0
2008-02-19 20:35:00,86.262,86.277,86.224,86.238,67600000.0
2008-02-19 20:40:00,86.231,86.233,86.15,86.15,68200000.0
2008-02-19 20:45:00,86.146,86.166,86.094,86.148,59200000.0
2008-02-19 20:50:00,86.131,86.193,86.131,86.193,59200000.0
2008-02-19 20:55:00,86.191,86.207,86.165,86.183,67200000.0
2008-02-19 21:00:00,86.188,86.196,86.148,86.167,61200000.0
2008-02-19 21:05:00,86.166,86.166,86.089,86.125,69200000.0
2008-02-19 21:10:00,86.137,86.159,86.124,86.148,68800000.0
2008-02-19 21:15:00,86.126,86.136,86.09,86.124,68800000.0
2008-02-19 21:20:00,86.13,86.149,86.115,86.148,65400000.0
2008-02-19 21:25:00,86.164,86.192,86.126,86.143,65000000.0
2008-02-19 21:30:00,86.148,86.162,86.108,86.113,56000000.0
2008-02-19 21:35:00,86.078,86.093,86.051,86.065,69600000.0
2008-02-19 21:40:00,86.068,86.088,86.033,86.036,80000000.0
2008-02-19 21:45:00,86.046,86.046,85.993,85.995,70400000.0
2008-02-19 21:50:00,85.997,86.001,85.873,85.962,67200000.0
2008-02-19 21:55:00,85.979,85.979,85.926,85.926,54400000.0
2008-02-19 22:00:00,85.915,85.939,85.854,85.854,63800000.0
2008-02-19 22:05:00,85.887,85.982,85.884,85.982,65000000.0
2008-02-19 22:10:00,85.985,86.007,85.958,86.002,65000000.0
2008-02-19 22:15:00,85.989,85.989,85.923,85.957,67200000.0
2008-02-19 22:20:00,85.97,85.973,85.913,85.924,60800000.0
2008-02-19 22:25:00,85.937,85.943,85.818,85.819,67200000.0
2008-02-19 22:30:00,85.802,85.853,85.796,85.816,62400000.0
2008-02-19 22:35:00,85.817,85.945,85.815,85.862,65600000.0
2008-02-19 22:40:00,85.86,85.891,85.844,85.865,66600000.0
2008-02-19 22:45:00,85.881,85.893,85.728,85.728,64000000.0
2008-02-19 22:50:00,85.723,85.79,85.697,85.752,67200000.0
2008-02-19 22:55:00,85.751,85.801,85.75,85.787,63200000.0
2008-02-19 23:00:00,85.786,85.848,85.786,85.848,62400000.0
2008-02-19 23:05:00,85.86,85.882,85.825,85.825,60800000.0
2008-02-19 23:10:00,85.838,85.854,85.832,85.85,69800000.0
2008-02-19 23:15:00,85.848,85.875,85.848,85.853,67200000.0
2008-02-19 23:20:00,85.857,85.943,85.845,85.929,63800000.0
2008-02-19 23:25:00,85.943,85.956,85.86,85.906,67200000.0
2008-02-19 23:30:00,85.913,85.929,85.877,85.904,70400000.0
2008-02-19 23:35:00,85.908,85.908,85.796,85.886,64000000.0
2008-02-19 23:40:00,85.887,85.896,85.867,85.889,63400000.0
2008-02-19 23:45:00,85.87,85.898,85.862,85.866,64000000.0
2008-02-19 23:50:00,85.901,85.901,85.78,85.834,62400000.0
2008-02-19 23:55:00,85.83,85.866,85.795,85.849,64000000.0
2008-02-20 00:00:00,85.848,85.89,85.825,85.864,62400000.0
2008-02-20 00:05:00,85.847,85.874,85.827,85.847,62400000.0
2008-02-20 00:10:00,85.831,85.867,85.83,85.832,64000000.0
2008-02-20 00:15:00,85.838,85.879,85.832,85.877,53800000.0
2008-02-20 00:20:00,85.864,85.903,85.808,85.903,73600000.0
2008-02-20 00:25:00,85.931,85.954,85.918,85.952,61800000.0
2008-02-20 00:30:00,85.942,85.977,85.921,85.948,69800000.0
2008-02-20 00:35:00,85.96,86.011,85.947,86.011,60800000.0
2008-02-20 00:40:00,86.004,86.006,85.967,85.997,65600000.0
2008-02-20 00:45:00,85.993,86.034,85.98,86.029,62400000.0
2008-02-20 00:50:00,86.033,86.078,86.033,86.074,68800000.0
2008-02-20 00:55:00,86.074,86.074,86.032,86.032,66600000.0
2008-02-20 01:00:00,86.063,86.07,86.004,86.028,53800000.0
2008-02-20 01:05:00,86.025,86.063,86.014,86.06,59200000.0
2008-02-20 01:10:00,86.038,86.149,85.969,86.149,64000000.0
2008-02-20 01:15:00,86.147,86.159,86.119,86.137,60200000.0
2008-02-20 01:20:00,86.136,86.191,86.136,86.191,65000000.0
2008-02-20 01:25:00,86.187,86.202,86.131,86.131,67200000.0
2008-02-20 01:30:00,86.12,86.12,86.078,86.09,65600000.0
2008-02-20 01:35:00,86.074,86.097,85.994,86.066,69200000.0
2008-02-20 01:40:00,86.093,86.141,86.09,86.131,59000000.0
2008-02-20 01:45:00,86.132,86.178,86.132,86.17,68800000.0
2008-02-20 01:50:00,86.179,86.194,86.161,86.179,74000000.0
2008-02-20 01:55:00,86.173,86.182,86.146,86.182,68200000.0
2008-02-20 02:00:00,86.19,86.213,86.181,86.213,73400000.0
2008-02-20 02:05:00,86.202,86.203,86.175,86.178,76600000.0
2008-02-20 02:10:00,86.174,86.174,86.137,86.143,67200000.0
2008-02-20 02:15:00,86.14,86.174,86.104,86.109,65600000.0
2008-02-20 02:20:00,86.112,86.144,86.095,86.101,67600000.0
2008-02-20 02:25:00,86.103,86.117,86.083,86.092,70800000.0
2008-02-20 02:30:00,86.085,86.093,86.054,86.07,68800000.0
2008-02-20 02:35:00,86.067,86.075,85.993,85.993,64000000.0
2008-02-20 02:40:00,86.011,86.011,85.867,85.887,79400000.0
2008-02-20 02:45:00,85.901,85.925,85.894,85.904,76800000.0
2008-02-20 02:50:00,85.918,86.014,85.915,86.003,68800000.0
2008-02-20 02:55:00,85.999,86.136,85.999,86.108,80000000.0
2008-02-20 03:00:00,86.079,86.116,86.054,86.068,78400000.0
2008-02-20 03:05:00,86.076,86.092,86.033,86.033,79600000.0
2008-02-20 03:10:00,86.01,86.012,85.968,85.969,67200000.0
2008-02-20 03:15:00,85.961,85.974,85.946,85.959,70400000.0
2008-02-20 03:20:00,85.964,86.009,85.937,85.937,62400000.0
2008-02-20 03:25:00,85.95,85.972,85.91,85.913,67600000.0
2008-02-20 03:30:00,85.926,85.926,85.831,85.848,86800000.0
2008-02-20 03:35:00,85.857,85.898,85.848,85.898,73600000.0
2008-02-20 03:40:00,85.908,85.923,85.875,85.9,86200000.0
2008-02-20 03:45:00,85.91,85.943,85.904,85.943,68200000.0
2008-02-20 03:50:00,85.943,85.954,85.877,85.894,60800000.0
2008-02-20 03:55:00,85.89,85.896,85.832,85.832,65000000.0
2008-02-20 04:00:00,85.838,85.838,85.708,85.803,54800000.0
2008-02-20 04:05:00,85.796,85.823,85.761,85.815,60800000.0
2008-02-20 04:10:00,85.802,85.855,85.796,85.815,72000000.0
2008-02-20 04:15:00,85.823,85.863,85.813,85.838,95400000.0
2008-02-20 04:20:00,85.827,85.855,85.806,85.806,60800000.0
2008-02-20 04:25:00,85.776,85.849,85.776,85.841,75200000.0
2008-02-20 04:30:00,85.828,85.839,85.75,85.815,68800000.0
2008-02-20 04:35:00,85.82,85.876,85.815,85.871,64400000.0
2008-02-20 04:40:00,85.876,86.033,85.876,85.996,70400000.0
2008-02-20 04:45:00,86.0,86.074,85.985,86.074,63400000.0
2008-02-20 04:50:00,86.083,86.113,86.013,86.015,92800000.0
2008-02-20 04:55:00,86.028,86.067,85.997,86.062,76800000.0
2008-02-20 05:00:00,86.054,86.064,85.966,85.966,78800000.0
2008-02-20 05:05:00,85.979,85.992,85.964,85.981,57600000.0
2008-02-20 05:10:00,85.986,86.005,85.968,86.0,69200000.0
2008-02-20 05:15:00,86.005,86.02,85.991,86.019,75000000.0
2008-02-20 05:20:00,86.024,86.025,85.968,85.968,85800000.0
2008-02-20 05:25:00,85.977,85.988,85.938,85.961,65600000.0
2008-02-20 05:30:00,85.953,85.978,85.926,85.978,67000000.0
2008-02-20 05:35:00,85.977,86.0,85.971,85.983,60200000.0
2008-02-20 05:40:00,85.995,85.995,85.929,85.929,65000000.0
2008-02-20 05:45:00,85.934,85.942,85.914,85.937,62400000.0
2008-02-20 05:50:00,85.936,86.008,85.929,85.994,68800000.0
2008-02-20 05:55:00,85.979,85.99,85.884,85.884,73600000.0
2008-02-20 06:00:00,85.842,85.848,85.738,85.758,64000000.0
2008-02-20 06:05:00,85.72,85.725,85.648,85.702,64000000.0
2008-02-20 06:10:00,85.698,85.81,85.673,85.796,90000000.0
2008-02-20 06:15:00,85.794,85.829,85.682,85.782,64000000.0
2008-02-20 06:20:00,85.773,85.775,85.663,85.674,67000000.0
2008-02-20 06:25:00,85.67,85.717,85.664,85.695,72000000.0
2008-02-20 06:30:00,85.685,85.737,85.68,85.737,101800000.0
2008-02-20 06:35:00,85.726,85.747,85.701,85.714,69600000.0
2008-02-20 06:40:00,85.72,85.748,85.689,85.746,63400000.0
2008-02-20 06:45:00,85.742,85.751,85.709,85.721,66000000.0
2008-02-20 06:50:00,85.722,85.732,85.673,85.683,70400000.0
2008-02-20 06:55:00,85.687,85.71,85.666,85.701,72400000.0
2008-02-20 07:00:00,85.65,85.685,85.639,85.652,64000000.0
2008-02-20 07:05:00,85.673,85.728,85.646,85.728,83200000.0
2008-02-20 07:10:00,85.706,85.759,85.706,85.731,64000000.0
2008-02-20 07:15:00,85.727,85.75,85.714,85.714,61800000.0
2008-02-20 07:20:00,85.704,85.739,85.691,85.72,61200000.0
2008-02-20 07:25:00,85.715,85.715,85.582,85.611,70800000.0
2008-02-20 07:30:00,85.601,85.649,85.584,85.609,64000000.0
2008-02-20 07:35:00,85.621,85.652,85.606,85.652,77600000.0
2008-02-20 07:40:00,85.662,85.665,85.618,85.647,98000000.0
2008-02-20 07:45:00,85.633,85.651,85.585,85.587,80800000.0
2008-02-20 07:50:00,85.589,85.603,85.538,85.565,91600000.0
2008-02-20 07:55:00,85.565,85.577,85.512,85.512,92200000.0
2008-02-20 08:00:00,85.507,85.558,85.487,85.527,64000000.0
2008-02-20 08:05:00,85.538,85.558,85.528,85.528,67200000.0
2008-02-20 08:10:00,85.535,85.539,85.506,85.512,91600000.0
2008-02-20 08:15:00,85.503,85.536,85.494,85.516,64000000.0
2008-02-20 08:20:00,85.534,85.554,85.459,85.494,68800000.0
2008-02-20 08:25:00,85.496,85.574,85.495,85.574,61200000.0
2008-02-20 08:30:00,85.559,85.57,85.507,85.533,92800000.0
2008-02-20 08:35:00,85.522,85.618,85.522,85.614,110600000.0
2008-02-20 08:40:00,85.614,85.652,85.604,85.604,86400000.0
2008-02-20 08:45:00,85.617,85.63,85.585,85.592,97600000.0
2008-02-20 08:50:00,85.594,85.654,85.594,85.608,149600000.0
2008-02-20 08:55:00,85.607,85.615,85.549,85.549,108200000.0
2008-02-20 09:00:00,85.55,85.552,85.497,85.521,121400000.0
2008-02-20 09:05:00,85.549,85.603,85.53,85.583,128400000.0
2008-02-20 09:10:00,85.569,85.625,85.541,85.623,92200000.0
2008-02-20 09:15:00,85.639,85.645,85.584,85.593,295600000.0
2008-02-20 09:20:00,85.592,85.607,85.546,85.559,276000000.0
2008-02-20 09:25:00,85.561,85.567,85.53,85.552,169600000.0
2008-02-20 09:30:00,85.541,85.662,85.51,85.651,136400000.0
2008-02-20 09:35:00,85.639,85.661,85.63,85.644,188800000.0
2008-02-20 09:40:00,85.641,85.717,85.639,85.673,204800000.0
2008-02-20 09:45:00,85.669,85.678,85.592,85.627,88000000.0
2008-02-20 09:50:00,85.625,85.629,85.577,85.581,173400000.0
2008-02-20 09:55:00,85.576,85.576,85.455,85.524,175200000.0
2008-02-20 10:00:00,85.537,85.537,85.477,85.528,200800000.0
2008-02-20 10:05:00,85.54,85.661,85.524,85.616,177800000.0
2008-02-20 10:10:00,85.631,85.713,85.622,85.713,233400000.0
2008-02-20 10:15:00,85.714,85.715,85.635,85.651,148800000.0
2008-02-20 10:20:00,85.653,85.683,85.605,85.683,144000000.0
2008-02-20 10:25:00,85.691,85.72,85.663,85.663,258000000.0
2008-02-20 10:30:00,85.661,85.661,85.624,85.658,158600000.0
2008-02-20 10:35:00,85.654,85.813,85.648,85.813,88000000.0
2008-02-20 10:40:00,85.822,85.822,85.732,85.755,157000000.0
2008-02-20 10:45:00,85.745,85.816,85.744,85.803,140800000.0
2008-02-20 10:50:00,85.799,85.799,85.738,85.748,275000000.0
2008-02-20 10:55:00,85.756,85.762,85.735,85.747,209000000.0
2008-02-20 11:00:00,85.758,85.764,85.733,85.746,146600000.0
2008-02-20 11:05:00,85.745,85.745,85.652,85.683,193200000.0
2008-02-20 11:10:00,85.681,85.681,85.615,85.628,231000000.0
2008-02-20 11:15:00,85.64,85.711,85.627,85.711,212600000.0
2008-02-20 11:20:00,85.724,85.801,85.723,85.732,220200000.0
2008-02-20 11:25:00,85.748,85.836,85.745,85.805,160200000.0
2008-02-20 11:30:00,85.804,85.817,85.784,85.816,124200000.0
2008-02-20 11:35:00,85.813,85.822,85.781,85.809,140200000.0
2008-02-20 11:40:00,85.835,85.889,85.815,85.818,176000000.0
2008-02-20 11:45:00,85.83,85.862,85.819,85.855,171600000.0
2008-02-20 11:50:00,85.857,85.875,85.783,85.811,204000000.0
2008-02-20 11:55:00,85.828,85.883,85.828,85.865,223000000.0
2008-02-20 12:00:00,85.865,85.92,85.863,85.92,144400000.0
2008-02-20 12:05:00,85.916,85.944,85.91,85.944,141200000.0
2008-02-20 12:10:00,85.939,85.954,85.919,85.945,98600000.0
2008-02-20 12:15:00,85.958,85.958,85.888,85.89,158400000.0
2008-02-20 12:20:00,85.894,85.943,85.892,85.915,191800000.0
2008-02-20 12:25:00,85.878,85.954,85.826,85.829,259000000.0
2008-02-20 12:30:00,85.901,85.951,85.825,85.898,212200000.0
2008-02-20 12:35:00,85.909,85.965,85.909,85.957,125800000.0
2008-02-20 12:40:00,85.97,85.987,85.944,85.959,120000000.0
2008-02-20 12:45:00,85.958,86.033,85.958,86.027,159800000.0
2008-02-20 12:50:00,86.025,86.025,85.974,85.989,86800000.0
2008-02-20 12:55:00,86.0,86.028,85.966,86.011,89400000.0
2008-02-20 13:00:00,86.011,86.014,85.967,85.975,75200000.0
2008-02-20 13:05:00,85.982,86.003,85.976,85.977,103800000.0
2008-02-20 13:10:00,85.969,85.969,85.884,85.891,89600000.0
2008-02-20 13:15:00,85.914,85.952,85.907,85.907,122400000.0
2008-02-20 13:20:00,85.898,85.934,85.886,85.912,106600000.0
2008-02-20 13:25:00,85.905,85.932,85.886,85.894,140000000.0
2008-02-20 13:30:00,85.901,85.925,85.861,85.863,91600000.0
2008-02-20 13:35:00,85.857,85.857,85.81,85.823,139400000.0
2008-02-20 13:40:00,85.831,85.841,85.741,85.759,95400000.0
2008-02-20 13:45:00,85.779,85.81,85.751,85.774,102400000.0
2008-02-20 13:50:00,85.781,85.826,85.775,85.826,149000000.0
2008-02-20 13:55:00,85.818,85.839,85.788,85.812,119400000.0
2008-02-20 14:00:00,85.814,85.865,85.795,85.795,102800000.0
2008-02-20 14:05:00,85.773,85.777,85.667,85.709,91000000.0
2008-02-20 14:10:00,85.717,85.745,85.657,85.657,88800000.0
2008-02-20 14:15:00,85.621,85.687,85.598,85.687,128000000.0
2008-02-20 14:20:00,85.701,85.702,85.622,85.702,117200000.0
2008-02-20 14:25:00,85.69,85.751,85.69,85.731,67600000.0
2008-02-20 14:30:00,85.728,85.766,85.62,85.705,75000000.0
2008-02-20 14:35:00,85.718,85.797,85.713,85.797,66400000.0
2008-02-20 14:40:00,85.813,85.813,85.734,85.753,70400000.0
2008-02-20 14:45:00,85.738,85.77,85.719,85.748,71200000.0
2008-02-20 14:50:00,85.783,85.811,85.758,85.766,68200000.0
2008-02-20 14:55:00,85.763,85.778,85.744,85.753,66600000.0
2008-02-20 15:00:00,85.745,85.876,85.74,85.876,71400000.0
2008-02-20 15:05:00,85.864,85.906,85.839,85.851,61200000.0
2008-02-20 15:10:00,85.839,85.839,85.765,85.788,68800000.0
2008-02-20 15:15:00,85.775,85.775,85.697,85.739,74000000.0
2008-02-20 15:20:00,85.729,85.73,85.546,85.699,67600000.0
2008-02-20 15:25:00,85.661,85.723,85.605,85.674,70400000.0
2008-02-20 15:30:00,85.588,85.637,85.493,85.637,64000000.0
2008-02-20 15:35:00,85.675,85.688,85.351,85.351,73600000.0
2008-02-20 15:40:00,85.347,85.465,85.234,85.463,72000000.0
2008-02-20 15:45:00,85.473,85.481,85.413,85.423,59600000.0
2008-02-20 15:50:00,85.438,85.525,85.425,85.504,67200000.0
2008-02-20 15:55:00,85.526,85.616,85.498,85.524,66000000.0
2008-02-20 16:00:00,85.59,85.608,85.487,85.551,64000000.0
2008-02-20 16:05:00,85.548,85.566,85.511,85.511,65600000.0
2008-02-20 16:10:00,85.504,85.616,85.504,85.59,66600000.0
2008-02-20 16:15:00,85.569,85.613,85.551,85.61,66600000.0
2008-02-20 16:20:00,85.606,85.649,85.597,85.601,57600000.0
2008-02-20 16:25:00,85.619,85.662,85.605,85.653,68800000.0
2008-02-20 16:30:00,85.635,85.736,85.633,85.674,72000000.0
2008-02-20 16:35:00,85.676,85.736,85.651,85.736,64000000.0
2008-02-20 16:40:00,85.716,85.745,85.701,85.71,65000000.0
2008-02-20 16:45:00,85.732,85.743,85.704,85.72,67200000.0
2008-02-20 16:50:00,85.719,85.772,85.62,85.752,81800000.0
2008-02-20 16:55:00,85.738,85.738,85.64,85.651,68200000.0
2008-02-20 17:00:00,85.593,85.62,85.493,85.556,68800000.0
2008-02-20 17:05:00,85.561,85.581,85.472,85.495,73600000.0
2008-02-20 17:10:00,85.487,85.592,85.47,85.569,62400000.0
2008-02-20 17:15:00,85.583,85.665,85.577,85.632,64400000.0
2008-02-20 17:20:00,85.643,85.689,85.547,85.689,57600000.0
2008-02-20 17:25:00,85.671,85.697,85.641,85.655,65600000.0
2008-02-20 17:30:00,85.658,85.658,85.569,85.57,58600000.0
2008-02-20 17:35:00,85.564,85.61,85.554,85.599,68200000.0
2008-02-20 17:40:00,85.59,85.71,85.585,85.693,59200000.0
2008-02-20 17:45:00,85.694,85.708,85.649,85.698,65600000.0
2008-02-20 17:50:00,85.675,85.676,85.57,85.594,67400000.0
2008-02-20 17:55:00,85.587,85.803,85.536,85.803,61800000.0
2008-02-20 18:00:00,85.805,85.805,85.683,85.696,78800000.0
2008-02-20 18:05:00,85.708,85.715,85.644,85.644,67200000.0
2008-02-20 18:10:00,85.654,85.687,85.606,85.637,60800000.0
2008-02-20 18:15:00,85.645,85.689,85.641,85.685,61200000.0
2008-02-20 18:20:00,85.662,85.745,85.65,85.708,68200000.0
2008-02-20 18:25:00,85.706,85.733,85.696,85.702,64400000.0
2008-02-20 18:30:00,85.705,85.713,85.685,85.71,59600000.0
2008-02-20 18:35:00,85.695,85.697,85.658,85.686,69800000.0
2008-02-20 18:40:00,85.688,85.709,85.655,85.705,62400000.0
2008-02-20 18:45:00,85.699,85.705,85.678,85.705,60800000.0
2008-02-20 18:50:00,85.693,85.732,85.693,85.732,67200000.0
2008-02-20 18:55:00,85.745,85.769,85.743,85.743,66600000.0
2008-02-20 19:00:00,85.737,85.798,85.702,85.792,66000000.0
2008-02-20 19:05:00,85.805,86.023,85.805,85.967,72600000.0
2008-02-20 19:10:00,85.968,86.116,85.907,86.116,68800000.0
2008-02-20 19:15:00,86.123,86.157,86.027,86.157,71400000.0
2008-02-20 19:20:00,86.172,86.294,86.172,86.294,73800000.0
2008-02-20 19:25:00,86.326,86.326,86.13,86.196,64400000.0
2008-02-20 19:30:00,86.165,86.28,86.165,86.262,64200000.0
2008-02-20 19:35:00,86.233,86.297,86.216,86.272,73600000.0
2008-02-20 19:40:00,86.254,86.254,86.137,86.171,67200000.0
2008-02-20 19:45:00,86.164,86.164,86.079,86.079,64400000.0
2008-02-20 19:50:00,86.096,86.142,86.096,86.132,68800000.0
2008-02-20 19:55:00,86.124,86.148,86.093,86.105,59200000.0
2008-02-20 20:00:00,86.102,86.161,86.059,86.161,64000000.0
2008-02-20 20:05:00,86.183,86.252,86.183,86.243,61800000.0
2008-02-20 20:10:00,86.244,86.344,86.244,86.332,68800000.0
2008-02-20 20:15:00,86.33,86.33,86.271,86.28,60200000.0
2008-02-20 20:20:00,86.275,86.296,86.213,86.234,62200000.0
2008-02-20 20:25:00,86.215,86.253,86.187,86.233,67000000.0
2008-02-20 20:30:00,86.216,86.216,86.146,86.156,75600000.0
2008-02-20 20:35:00,86.164,86.226,86.162,86.19,67600000.0
2008-02-20 20:40:00,86.195,86.216,86.181,86.182,68800000.0
2008-02-20 20:45:00,86.194,86.229,86.164,86.209,59200000.0
2008-02-20 20:50:00,86.2,86.212,86.181,86.206,59200000.0
2008-02-20 20:55:00,86.212,86.214,86.13,86.149,67200000.0
2008-02-20 21:00:00,86.138,86.172,86.046,86.086,60000000.0
2008-02-20 21:05:00,86.122,86.234,86.122,86.172,70800000.0
2008-02-20 21:10:00,86.162,86.222,86.151,86.184,68800000.0
2008-02-20 21:15:00,86.174,86.265,86.172,86.196,68800000.0
2008-02-20 21:20:00,86.18,86.198,86.131,86.191,65600000.0
2008-02-20 21:25:00,86.212,86.223,86.176,86.196,65600000.0
2008-02-20 21:30:00,86.211,86.229,86.196,86.223,56000000.0
2008-02-20 21:35:00,86.211,86.243,86.196,86.218,70400000.0
2008-02-20 21:40:00,86.217,86.328,86.217,86.307,79800000.0
2008-02-20 21:45:00,86.322,86.368,86.269,86.308,70400000.0
2008-02-20 21:50:00,86.315,86.366,86.245,86.344,68000000.0
2008-02-20 21:55:00,86.329,86.329,86.276,86.276,54400000.0
2008-02-20 22:00:00,86.305,86.323,86.24,86.24,63400000.0
2008-02-20 22:05:00,86.289,86.301,86.261,86.281,65600000.0
2008-02-20 22:10:00,86.276,86.335,86.276,86.28,65600000.0
2008-02-20 22:15:00,86.285,86.306,86.238,86.245,67200000.0
2008-02-20 22:20:00,86.255,86.305,86.2,86.2,60800000.0
2008-02-20 22:25:00,86.191,86.277,86.173,86.265,67200000.0
2008-02-20 22:30:00,86.248,86.269,86.227,86.258,62800000.0
2008-02-20 22:35:00,86.256,86.256,86.186,86.23,65400000.0
2008-02-20 22:40:00,86.243,86.27,86.219,86.27,67200000.0
2008-02-20 22:45:00,86.242,86.276,86.162,86.237,64200000.0
2008-02-20 22:50:00,86.279,86.3,86.235,86.248,67600000.0
2008-02-20 22:55:00,86.243,86.261,86.217,86.261,62400000.0
2008-02-20 23:00:00,86.249,86.259,86.209,86.259,61800000.0
2008-02-20 23:05:00,86.265,86.272,86.228,86.257,61200000.0
2008-02-20 23:10:00,86.249,86.268,86.234,86.254,69800000.0
2008-02-20 23:15:00,86.251,86.26,86.192,86.224,66400000.0
2008-02-20 23:20:00,86.248,86.284,86.236,86.259,64000000.0
2008-02-20 23:25:00,86.263,86.286,86.178,86.275,67200000.0
2008-02-20 23:30:00,86.277,86.277,86.24,86.247,70800000.0
2008-02-20 23:35:00,86.247,86.256,86.141,86.23,63400000.0
2008-02-20 23:40:00,86.245,86.298,86.229,86.293,64800000.0
2008-02-20 23:45:00,86.285,86.302,86.211,86.211,64000000.0
2008-02-20 23:50:00,86.217,86.233,86.123,86.206,62400000.0
2008-02-20 23:55:00,86.199,86.218,86.187,86.201,64000000.0
2008-02-21 00:00:00,86.189,86.198,86.151,86.192,62400000.0
2008-02-21 00:05:00,86.176,86.196,86.157,86.182,62400000.0
2008-02-21 00:10:00,86.188,86.21,86.18,86.198,63800000.0
2008-02-21 00:15:00,86.192,86.24,86.157,86.184,52800000.0
2008-02-21 00:20:00,86.173,86.196,86.124,86.165,73600000.0
2008-02-21 00:25:00,86.181,86.23,86.153,86.22,60800000.0
2008-02-21 00:30:00,86.155,86.178,86.144,86.163,70400000.0
2008-02-21 00:35:00,86.168,86.246,86.168,86.234,60200000.0
2008-02-21 00:40:00,86.233,86.266,86.225,86.225,65600000.0
2008-02-21 00:45:00,86.205,86.228,86.18,86.222,62400000.0
2008-02-21 00:50:00,86.235,86.254,86.22,86.226,68800000.0
2008-02-21 00:55:00,86.244,86.28,86.223,86.271,60800000.0
2008-02-21 01:00:00,86.277,86.295,86.253,86.253,53800000.0
2008-02-21 01:05:00,86.254,86.264,86.236,86.264,59600000.0
2008-02-21 01:10:00,86.263,86.321,86.182,86.228,63400000.0
2008-02-21 01:15:00,86.222,86.246,86.219,86.235,60600000.0
2008-02-21 01:20:00,86.235,86.237,86.205,86.223,65400000.0
2008-02-21 01:25:00,86.215,86.231,86.176,86.228,66600000.0
2008-02-21 01:30:00,86.24,86.24,86.202,86.213,65400000.0
2008-02-21 01:35:00,86.206,86.215,86.108,86.198,68800000.0
2008-02-21 01:40:00,86.216,86.255,86.178,86.197,59600000.0
2008-02-21 01:45:00,86.195,86.217,86.188,86.212,68800000.0
2008-02-21 01:50:00,86.217,86.242,86.212,86.221,72800000.0
2008-02-21 01:55:00,86.218,86.278,86.214,86.267,68800000.0
2008-02-21 02:00:00,86.27,86.279,86.195,86.206,74400000.0
2008-02-21 02:05:00,86.211,86.265,86.207,86.219,77800000.0
2008-02-21 02:10:00,86.221,86.23,86.187,86.229,67200000.0
2008-02-21 02:15:00,86.217,86.218,86.18,86.199,65000000.0
2008-02-21 02:20:00,86.205,86.252,86.205,86.252,67200000.0
2008-02-21 02:25:00,86.256,86.274,86.243,86.26,70400000.0
2008-02-21 02:30:00,86.269,86.278,86.215,86.249,68800000.0
2008-02-21 02:35:00,86.246,86.288,86.205,86.282,64000000.0
2008-02-21 02:40:00,86.279,86.284,86.259,86.259,80000000.0
2008-02-21 02:45:00,86.239,86.268,86.234,86.235,77200000.0
2008-02-21 02:50:00,86.237,86.247,86.18,86.225,68800000.0
2008-02-21 02:55:00,86.212,86.243,86.19,86.201,79400000.0
2008-02-21 03:00:00,86.191,86.196,86.134,86.143,78800000.0
2008-02-21 03:05:00,86.147,86.201,86.144,86.192,78400000.0
2008-02-21 03:10:00,86.185,86.248,86.185,86.223,67000000.0
2008-02-21 03:15:00,86.242,86.242,86.18,86.199,70400000.0
2008-02-21 03:20:00,86.205,86.238,86.205,86.224,62400000.0
2008-02-21 03:25:00,86.219,86.257,86.206,86.242,67200000.0
2008-02-21 03:30:00,86.262,86.267,86.225,86.235,88200000.0
2008-02-21 03:35:00,86.273,86.286,86.21,86.21,73000000.0
2008-02-21 03:40:00,86.212,86.259,86.173,86.183,87600000.0
2008-02-21 03:45:00,86.196,86.252,86.195,86.249,69200000.0
2008-02-21 03:50:00,86.248,86.299,86.241,86.268,60800000.0
2008-02-21 03:55:00,86.253,86.266,86.224,86.26,66000000.0
2008-02-21 04:00:00,86.268,86.302,86.191,86.278,54800000.0
2008-02-21 04:05:00,86.289,86.315,86.269,86.292,60800000.0
2008-02-21 04:10:00,86.285,86.303,86.272,86.281,65600000.0
2008-02-21 04:15:00,86.284,86.326,86.254,86.267,95400000.0
2008-02-21 04:20:00,86.247,86.304,86.242,86.283,60800000.0
2008-02-21 04:25:00,86.278,86.294,86.26,86.286,75200000.0
2008-02-21 04:30:00,86.283,86.323,86.225,86.323,68600000.0
2008-02-21 04:35:00,86.324,86.327,86.286,86.301,65600000.0
2008-02-21 04:40:00,86.296,86.312,86.27,86.296,70200000.0
2008-02-21 04:45:00,86.286,86.311,86.262,86.297,64000000.0
2008-02-21 04:50:00,86.297,86.313,86.294,86.302,92200000.0
2008-02-21 04:55:00,86.313,86.364,86.309,86.362,76800000.0
2008-02-21 05:00:00,86.357,86.363,86.318,86.327,79800000.0
2008-02-21 05:05:00,86.346,86.354,86.309,86.351,57000000.0
2008-02-21 05:10:00,86.353,86.384,86.348,86.364,67600000.0
2008-02-21 05:15:00,86.362,86.403,86.362,86.389,75200000.0
2008-02-21 05:20:00,86.4,86.408,86.353,86.373,86800000.0
2008-02-21 05:25:00,86.375,86.384,86.347,86.353,65600000.0
2008-02-21 05:30:00,86.364,86.366,86.329,86.357,67600000.0
2008-02-21 05:35:00,86.344,86.346,86.295,86.332,60800000.0
2008-02-21 05:40:00,86.349,86.351,86.325,86.328,65800000.0
2008-02-21 05:45:00,86.332,86.379,86.312,86.379,61800000.0
2008-02-21 05:50:00,86.381,86.414,86.36,86.4,68800000.0
2008-02-21 05:55:00,86.385,86.415,86.382,86.403,74000000.0
2008-02-21 06:00:00,86.427,86.497,86.427,86.497,64800000.0
2008-02-21 06:05:00,86.519,86.519,86.397,86.427,63400000.0
2008-02-21 06:10:00,86.435,86.442,86.42,86.438,89600000.0
2008-02-21 06:15:00,86.442,86.447,86.306,86.409,63400000.0
2008-02-21 06:20:00,86.411,86.429,86.317,86.41,66600000.0
2008-02-21 06:25:00,86.408,86.43,86.386,86.387,70800000.0
2008-02-21 06:30:00,86.384,86.399,86.362,86.362,101800000.0
2008-02-21 06:35:00,86.357,86.382,86.339,86.339,68600000.0
2008-02-21 06:40:00,86.36,86.376,86.345,86.365,64000000.0
2008-02-21 06:45:00,86.363,86.37,86.259,86.266,67200000.0
2008-02-21 06:50:00,86.276,86.288,86.243,86.259,70400000.0
2008-02-21 06:55:00,86.266,86.284,86.206,86.246,73000000.0
2008-02-21 07:00:00,86.246,86.293,86.236,86.246,63800000.0
2008-02-21 07:05:00,86.244,86.299,86.235,86.294,83200000.0
2008-02-21 07:10:00,86.28,86.334,86.28,86.329,64000000.0
2008-02-21 07:15:00,86.306,86.337,86.278,86.281,62800000.0
2008-02-21 07:20:00,86.296,86.357,86.293,86.352,61800000.0
2008-02-21 07:25:00,86.351,86.381,86.351,86.375,70400000.0
2008-02-21 07:30:00,86.381,86.433,86.376,86.421,64000000.0
2008-02-21 07:35:00,86.426,86.426,86.385,86.407,78200000.0
2008-02-21 07:40:00,86.415,86.427,86.373,86.395,104000000.0
2008-02-21 07:45:00,86.411,86.434,86.355,86.42,78200000.0
2008-02-21 07:50:00,86.423,86.436,86.407,86.432,91200000.0
2008-02-21 07:55:00,86.431,86.457,86.408,86.445,92000000.0
2008-02-21 08:00:00,86.447,86.46,86.429,86.455,63400000.0
2008-02-21 08:05:00,86.459,86.516,86.459,86.507,67200000.0
2008-02-21 08:10:00,86.505,86.505,86.458,86.48,91600000.0
2008-02-21 08:15:00,86.473,86.49,86.446,86.469,63800000.0
2008-02-21 08:20:00,86.457,86.457,86.423,86.432,68600000.0
2008-02-21 08:25:00,86.446,86.492,86.424,86.446,60200000.0
2008-02-21 08:30:00,86.458,86.464,86.437,86.437,92600000.0
2008-02-21 08:35:00,86.445,86.454,86.426,86.447,109200000.0
2008-02-21 08:40:00,86.447,86.453,86.383,86.389,86800000.0
2008-02-21 08:45:00,86.393,86.396,86.364,86.393,97000000.0
2008-02-21 08:50:00,86.393,86.414,86.378,86.397,149000000.0
2008-02-21 08:55:00,86.405,86.41,86.379,86.386,109200000.0
2008-02-21 09:00:00,86.382,86.384,86.301,86.301,120400000.0
2008-02-21 09:05:00,86.307,86.388,86.292,86.384,128000000.0
2008-02-21 09:10:00,86.415,86.421,86.356,86.421,94000000.0
2008-02-21 09:15:00,86.431,86.437,86.346,86.364,295400000.0
2008-02-21 09:20:00,86.37,86.372,86.299,86.303,275200000.0
2008-02-21 09:25:00,86.3,86.312,86.273,86.293,170800000.0
2008-02-21 09:30:00,86.293,86.295,86.268,86.282,134800000.0
2008-02-21 09:35:00,86.276,86.287,86.244,86.282,187600000.0
2008-02-21 09:40:00,86.296,86.327,86.295,86.309,206200000.0
2008-02-21 09:45:00,86.306,86.317,86.285,86.303,88400000.0
2008-02-21 09:50:00,86.321,86.322,86.231,86.231,173200000.0
2008-02-21 09:55:00,86.241,86.253,86.211,86.242,176800000.0
2008-02-21 10:00:00,86.225,86.226,86.175,86.191,201600000.0
2008-02-21 10:05:00,86.193,86.223,86.166,86.222,177600000.0
2008-02-21 10:10:00,86.215,86.228,86.161,86.174,231800000.0
2008-02-21 10:15:00,86.18,86.187,86.107,86.121,148600000.0
2008-02-21 10:20:00,86.122,86.137,86.093,86.13,144800000.0
2008-02-21 10:25:00,86.137,86.157,86.117,86.143,258600000.0
2008-02-21 10:30:00,86.157,86.178,86.136,86.155,158800000.0
2008-02-21 10:35:00,86.159,86.178,86.145,86.175,88400000.0
2008-02-21 10:40:00,86.171,86.182,86.136,86.136,155600000.0
2008-02-21 10:45:00,86.14,86.232,86.108,86.212,139000000.0
2008-02-21 10:50:00,86.207,86.232,86.193,86.199,275400000.0
2008-02-21 10:55:00,86.203,86.268,86.191,86.242,208200000.0
2008-02-21 11:00:00,86.25,86.277,86.201,86.24,146600000.0
2008-02-21 11:05:00,86.217,86.232,86.2,86.221,194400000.0
2008-02-21 11:10:00,86.209,86.224,86.197,86.197,228400000.0
2008-02-21 11:15:00,86.205,86.279,86.201,86.261,212000000.0
2008-02-21 11:20:00,86.262,86.359,86.254,86.347,219600000.0
2008-02-21 11:25:00,86.341,86.363,86.322,86.359,160000000.0
2008-02-21 11:30:00,86.362,86.374,86.305,86.311,125200000.0
2008-02-21 11:35:00,86.297,86.297,86.242,86.278,141400000.0
2008-02-21 11:40:00,86.283,86.314,86.261,86.296,174800000.0
2008-02-21 11:45:00,86.293,86.307,86.248,86.283,173200000.0
2008-02-21 11:50:00,86.291,86.292,86.19,86.246,205200000.0
2008-02-21 11:55:00,86.248,86.379,86.247,86.373,223200000.0
2008-02-21 12:00:00,86.378,86.409,86.357,86.398,143400000.0
2008-02-21 12:05:00,86.395,86.445,86.312,86.337,141200000.0
2008-02-21 12:10:00,86.331,86.397,86.326,86.38,98600000.0
2008-02-21 12:15:00,86.374,86.382,86.348,86.359,157800000.0
2008-02-21 12:20:00,86.364,86.381,86.33,86.341,192200000.0
2008-02-21 12:25:00,86.32,86.368,86.211,86.255,259400000.0
2008-02-21 12:30:00,86.334,86.399,86.25,86.39,212800000.0
2008-02-21 12:35:00,86.394,86.409,86.346,86.346,126800000.0
2008-02-21 12:40:00,86.347,86.351,86.284,86.303,119800000.0
2008-02-21 12:45:00,86.309,86.367,86.309,86.348,166200000.0
2008-02-21 12:50:00,86.348,86.391,86.348,86.369,86800000.0
2008-02-21 12:55:00,86.373,86.397,86.35,86.35,91200000.0
2008-02-21 13:00:00,86.344,86.437,86.326,86.387,75200000.0
2008-02-21 13:05:00,86.391,86.401,86.361,86.361,104400000.0
2008-02-21 13:10:00,86.356,86.369,86.287,86.347,89600000.0
2008-02-21 13:15:00,86.342,86.407,86.334,86.394,120000000.0
2008-02-21 13:20:00,86.413,86.42,86.39,86.397,107600000.0
2008-02-21 13:25:00,86.394,86.395,86.369,86.369,140400000.0
2008-02-21 13:30:00,86.368,86.391,86.33,86.387,91200000.0
2008-02-21 13:35:00,86.388,86.413,86.377,86.408,139600000.0
2008-02-21 13:40:00,86.414,86.432,86.388,86.402,95200000.0
2008-02-21 13:45:00,86.404,86.441,86.399,86.424,102800000.0
2008-02-21 13:50:00,86.423,86.423,86.37,86.37,149600000.0
2008-02-21 13:55:00,86.34,86.377,86.318,86.363,120400000.0
2008-02-21 14:00:00,86.355,86.386,86.25,86.366,103400000.0
2008-02-21 14:05:00,86.355,86.371,86.338,86.349,90600000.0
2008-02-21 14:10:00,86.345,86.396,86.345,86.396,87400000.0
2008-02-21 14:15:00,86.404,86.458,86.384,86.439,128400000.0
2008-02-21 14:20:00,86.443,86.443,86.395,86.414,116800000.0
2008-02-21 14:25:00,86.414,86.468,86.414,86.453,67200000.0
2008-02-21 14:30:00,86.461,86.527,86.392,86.466,75600000.0
2008-02-21 14:35:00,86.488,86.578,86.445,86.562,64400000.0
2008-02-21 14:40:00,86.572,86.59,86.547,86.555,70200000.0
2008-02-21 14:45:00,86.519,86.526,86.452,86.474,70800000.0
2008-02-21 14:50:00,86.512,86.634,86.512,86.589,69200000.0
2008-02-21 14:55:00,86.568,86.581,86.56,86.571,67200000.0
2008-02-21 15:00:00,86.568,86.584,86.502,86.502,72000000.0
2008-02-21 15:05:00,86.486,86.527,86.481,86.481,59000000.0
2008-02-21 15:10:00,86.498,86.509,86.417,86.45,68600000.0
2008-02-21 15:15:00,86.433,86.502,86.417,86.484,72400000.0
2008-02-21 15:20:00,86.487,86.495,86.389,86.457,67000000.0
2008-02-21 15:25:00,86.441,86.463,86.433,86.457,70400000.0
2008-02-21 15:30:00,86.469,86.515,86.461,86.515,63400000.0
2008-02-21 15:35:00,86.507,86.507,86.455,86.488,73600000.0
2008-02-21 15:40:00,86.512,86.534,86.467,86.502,72000000.0
2008-02-21 15:45:00,86.511,86.533,86.5,86.533,59200000.0
2008-02-21 15:50:00,86.53,86.564,86.526,86.551,67200000.0
2008-02-21 15:55:00,86.566,86.572,86.532,86.569,65600000.0
2008-02-21 16:00:00,86.565,86.58,86.494,86.559,63400000.0
2008-02-21 16:05:00,86.572,86.572,86.531,86.533,65600000.0
2008-02-21 16:10:00,86.531,86.549,86.514,86.521,66600000.0
2008-02-21 16:15:00,86.527,86.529,86.412,86.412,67200000.0
2008-02-21 16:20:00,86.414,86.455,86.391,86.441,57600000.0
2008-02-21 16:25:00,86.431,86.471,86.414,86.461,68200000.0
2008-02-21 16:30:00,86.453,86.493,86.445,86.46,71800000.0
2008-02-21 16:35:00,86.449,86.449,86.374,86.418,64000000.0
2008-02-21 16:40:00,86.422,86.487,86.421,86.483,65600000.0
2008-02-21 16:45:00,86.504,86.51,86.456,86.492,67200000.0
2008-02-21 16:50:00,86.49,86.503,86.388,86.503,81600000.0
2008-02-21 16:55:00,86.5,86.573,86.494,86.517,68200000.0
2008-02-21 17:00:00,86.431,86.431,86.196,86.206,68800000.0
2008-02-21 17:05:00,86.214,86.339,86.191,86.327,73600000.0
2008-02-21 17:10:00,86.319,86.374,86.302,86.341,61800000.0
2008-02-21 17:15:00,86.331,86.447,86.331,86.442,64000000.0
2008-02-21 17:20:00,86.435,86.451,86.344,86.389,57600000.0
2008-02-21 17:25:00,86.365,86.365,86.305,86.313,66000000.0
2008-02-21 17:30:00,86.32,86.327,86.208,86.22,58600000.0
2008-02-21 17:35:00,86.238,86.241,86.13,86.172,69200000.0
2008-02-21 17:40:00,86.167,86.167,85.995,86.015,59200000.0
2008-02-21 17:45:00,85.995,86.019,85.957,86.019,65000000.0
2008-02-21 17:50:00,86.038,86.07,85.996,86.022,67600000.0
2008-02-21 17:55:00,85.98,85.98,85.859,85.904,62400000.0
2008-02-21 18:00:00,85.877,85.956,85.859,85.952,78400000.0
2008-02-21 18:05:00,85.947,86.034,85.935,86.015,67200000.0
2008-02-21 18:10:00,86.034,86.153,86.034,86.153,60800000.0
2008-02-21 18:15:00,86.157,86.173,86.134,86.157,61200000.0
2008-02-21 18:20:00,86.135,86.135,85.989,86.104,68200000.0
2008-02-21 18:25:00,86.082,86.157,86.06,86.14,64000000.0
2008-02-21 18:30:00,86.126,86.169,86.106,86.108,59200000.0
2008-02-21 18:35:00,86.101,86.101,85.992,86.06,69800000.0
2008-02-21 18:40:00,86.074,86.111,86.074,86.094,61200000.0
2008-02-21 18:45:00,86.086,86.154,86.054,86.154,60800000.0
2008-02-21 18:50:00,86.141,86.166,86.119,86.144,67200000.0
2008-02-21 18:55:00,86.152,86.152,86.1,86.117,67600000.0
2008-02-21 19:00:00,86.112,86.116,86.087,86.087,66000000.0
2008-02-21 19:05:00,86.082,86.089,86.063,86.075,72400000.0
2008-02-21 19:10:00,86.071,86.108,86.017,86.076,68800000.0
2008-02-21 19:15:00,86.082,86.082,85.959,85.96,72000000.0
2008-02-21 19:20:00,85.945,85.945,85.852,85.883,73600000.0
2008-02-21 19:25:00,85.881,85.881,85.84,85.847,64000000.0
2008-02-21 19:30:00,85.83,85.83,85.701,85.701,64000000.0
2008-02-21 19:35:00,85.715,85.817,85.715,85.794,73000000.0
2008-02-21 19:40:00,85.809,85.999,85.807,85.969,67200000.0
2008-02-21 19:45:00,85.948,85.96,85.925,85.927,64400000.0
2008-02-21 19:50:00,85.925,85.925,85.824,85.869,69600000.0
2008-02-21 19:55:00,85.884,85.925,85.835,85.851,59600000.0
2008-02-21 20:00:00,85.861,85.874,85.782,85.793,64000000.0
2008-02-21 20:05:00,85.793,85.794,85.743,85.789,62400000.0
2008-02-21 20:10:00,85.788,85.789,85.62,85.622,69200000.0
2008-02-21 20:15:00,85.627,85.843,85.627,85.842,60800000.0
2008-02-21 20:20:00,85.819,85.831,85.697,85.775,62400000.0
2008-02-21 20:25:00,85.75,85.809,85.744,85.801,66600000.0
2008-02-21 20:30:00,85.804,85.814,85.717,85.732,77200000.0
2008-02-21 20:35:00,85.724,85.73,85.617,85.659,67200000.0
2008-02-21 20:40:00,85.652,85.755,85.592,85.748,69200000.0
2008-02-21 20:45:00,85.736,85.768,85.68,85.702,59600000.0
2008-02-21 20:50:00,85.696,85.783,85.684,85.783,59200000.0
2008-02-21 20:55:00,85.806,85.848,85.806,85.822,67200000.0
2008-02-21 21:00:00,85.812,85.874,85.804,85.872,60800000.0
2008-02-21 21:05:00,85.861,85.861,85.827,85.852,70400000.0
2008-02-21 21:10:00,85.853,85.853,85.758,85.778,68200000.0
2008-02-21 21:15:00,85.762,85.762,85.671,85.734,68800000.0
2008-02-21 21:20:00,85.729,85.853,85.729,85.826,66000000.0
2008-02-21 21:25:00,85.846,85.879,85.835,85.835,65600000.0
2008-02-21 21:30:00,85.817,85.88,85.771,85.876,56000000.0
2008-02-21 21:35:00,85.874,85.916,85.871,85.9,70200000.0
2008-02-21 21:40:00,85.888,85.891,85.814,85.814,78800000.0
2008-02-21 21:45:00,85.809,85.833,85.767,85.831,69800000.0
2008-02-21 21:50:00,85.846,85.849,85.733,85.848,66000000.0
2008-02-21 21:55:00,85.845,85.887,85.83,85.855,54400000.0
2008-02-21 22:00:00,85.847,85.874,85.766,85.766,64000000.0
2008-02-21 22:05:00,85.807,85.812,85.75,85.779,65600000.0
2008-02-21 22:10:00,85.77,85.827,85.734,85.827,68800000.0
2008-02-21 22:15:00,85.813,85.813,85.744,85.786,66600000.0
2008-02-21 22:20:00,85.798,85.828,85.784,85.821,59600000.0
2008-02-21 22:25:00,85.818,85.818,85.766,85.779,66600000.0
2008-02-21 22:30:00,85.783,85.789,85.766,85.775,61800000.0
2008-02-21 22:35:00,85.778,85.861,85.778,85.779,66000000.0
2008-02-21 22:40:00,85.752,85.776,85.712,85.772,67200000.0
2008-02-21 22:45:00,85.765,85.765,85.734,85.762,64000000.0
2008-02-21 22:50:00,85.739,85.745,85.711,85.737,67600000.0
2008-02-21 22:55:00,85.747,85.77,85.738,85.741,62400000.0
2008-02-21 23:00:00,85.756,85.781,85.731,85.738,62400000.0
2008-02-21 23:05:00,85.725,85.748,85.691,85.735,60800000.0
2008-02-21 23:10:00,85.728,85.794,85.721,85.784,70400000.0
2008-02-21 23:15:00,85.804,85.82,85.768,85.806,67200000.0
2008-02-21 23:20:00,85.805,85.836,85.799,85.833,64400000.0
2008-02-21 23:25:00,85.83,85.856,85.738,85.829,67600000.0
2008-02-21 23:30:00,85.848,85.857,85.822,85.853,70400000.0
2008-02-21 23:35:00,85.867,85.906,85.807,85.897,63600000.0
2008-02-21 23:40:00,85.904,85.925,85.885,85.893,64000000.0
2008-02-21 23:45:00,85.891,85.905,85.865,85.887,64000000.0
2008-02-21 23:50:00,85.902,85.911,85.809,85.91,62800000.0
2008-02-21 23:55:00,85.909,85.943,85.889,85.915,64000000.0
2008-02-22 00:00:00,85.916,85.927,85.746,85.764,62400000.0
2008-02-22 00:05:00,85.737,85.767,85.686,85.705,62200000.0
2008-02-22 00:10:00,85.712,85.765,85.705,85.765,64000000.0
2008-02-22 00:15:00,85.796,85.832,85.779,85.809,53200000.0
2008-02-22 00:20:00,85.786,85.841,85.73,85.841,74000000.0
2008-02-22 00:25:00,85.844,85.947,85.84,85.943,62400000.0
2008-02-22 00:30:00,85.9,86.003,85.895,85.989,70200000.0
2008-02-22 00:35:00,85.987,86.008,85.955,85.961,61200000.0
2008-02-22 00:40:00,85.952,85.952,85.891,85.929,65000000.0
2008-02-22 00:45:00,85.926,85.94,85.896,85.917,60600000.0
2008-02-22 00:50:00,85.919,85.974,85.919,85.947,68200000.0
2008-02-22 00:55:00,85.952,85.955,85.904,85.939,66600000.0
2008-02-22 01:00:00,85.938,85.973,85.91,85.95,63400000.0
2008-02-22 01:05:00,85.958,86.007,85.937,85.951,59200000.0
2008-02-22 01:10:00,85.952,85.972,85.853,85.968,64000000.0
2008-02-22 01:15:00,85.963,86.006,85.961,86.006,61600000.0
2008-02-22 01:20:00,86.005,86.027,85.985,86.021,65000000.0
2008-02-22 01:25:00,86.016,86.019,85.961,85.961,66600000.0
2008-02-22 01:30:00,85.933,85.933,85.878,85.878,65600000.0
2008-02-22 01:35:00,85.884,85.977,85.857,85.977,69200000.0
2008-02-22 01:40:00,86.01,86.015,85.959,85.976,59200000.0
2008-02-22 01:45:00,85.982,86.004,85.965,85.987,68200000.0
2008-02-22 01:50:00,86.016,86.037,86.008,86.034,73400000.0
2008-02-22 01:55:00,86.017,86.021,85.946,86.01,72400000.0
2008-02-22 02:00:00,85.962,85.969,85.916,85.969,74000000.0
2008-02-22 02:05:00,85.976,85.989,85.972,85.982,78200000.0
2008-02-22 02:10:00,85.989,86.044,85.984,86.035,66600000.0
2008-02-22 02:15:00,86.036,86.085,86.027,86.082,65600000.0
2008-02-22 02:20:00,86.071,86.102,86.071,86.094,66600000.0
2008-02-22 02:25:00,86.095,86.12,86.068,86.112,69200000.0
2008-02-22 02:30:00,86.11,86.141,86.103,86.111,68000000.0
2008-02-22 02:35:00,86.11,86.125,86.085,86.085,63400000.0
2008-02-22 02:40:00,86.074,86.091,86.042,86.057,79400000.0
2008-02-22 02:45:00,86.072,86.094,86.05,86.053,76200000.0
2008-02-22 02:50:00,86.067,86.076,85.992,86.076,68200000.0
2008-02-22 02:55:00,86.053,86.065,85.998,86.004,80000000.0
2008-02-22 03:00:00,86.006,86.087,85.999,86.072,78400000.0
2008-02-22 03:05:00,86.087,86.087,86.033,86.067,78400000.0
2008-02-22 03:10:00,86.042,86.074,86.033,86.043,67200000.0
2008-02-22 03:15:00,86.034,86.061,85.978,85.993,69800000.0
2008-02-22 03:20:00,86.002,86.044,85.985,86.005,62200000.0
2008-02-22 03:25:00,86.02,86.02,85.901,85.901,67000000.0
2008-02-22 03:30:00,85.908,85.928,85.875,85.901,88400000.0
2008-02-22 03:35:00,85.903,85.973,85.889,85.953,74400000.0
2008-02-22 03:40:00,85.929,85.992,85.929,85.936,86400000.0
2008-02-22 03:45:00,85.938,85.966,85.934,85.964,68800000.0
2008-02-22 03:50:00,85.961,86.023,85.948,86.018,60800000.0
2008-02-22 03:55:00,86.01,86.068,85.985,86.065,65000000.0
2008-02-22 04:00:00,86.069,86.085,85.977,86.063,54200000.0
2008-02-22 04:05:00,86.038,86.054,86.014,86.022,60800000.0
2008-02-22 04:10:00,85.99,86.031,85.934,85.951,65600000.0
2008-02-22 04:15:00,85.959,85.964,85.918,85.95,96000000.0
2008-02-22 04:20:00,85.961,85.983,85.948,85.975,60800000.0
2008-02-22 04:25:00,85.985,85.987,85.965,85.978,75200000.0
2008-02-22 04:30:00,85.98,85.988,85.923,85.94,68800000.0
2008-02-22 04:35:00,85.946,85.972,85.907,85.92,64200000.0
2008-02-22 04:40:00,85.904,85.964,85.904,85.964,70400000.0
2008-02-22 04:45:00,85.963,85.966,85.926,85.959,63400000.0
2008-02-22 04:50:00,85.955,85.97,85.941,85.941,92200000.0
2008-02-22 04:55:00,85.943,85.987,85.924,85.987,77200000.0
2008-02-22 05:00:00,85.982,85.99,85.949,85.949,79400000.0
2008-02-22 05:05:00,85.958,85.983,85.939,85.976,57600000.0
2008-02-22 05:10:00,85.973,85.997,85.965,85.976,68800000.0
2008-02-22 05:15:00,85.979,86.0,85.937,86.0,75200000.0
2008-02-22 05:20:00,86.008,86.016,85.984,86.003,85200000.0
2008-02-22 05:25:00,86.01,86.045,85.986,86.042,66000000.0
2008-02-22 05:30:00,86.039,86.1,86.034,86.051,72800000.0
2008-02-22 05:35:00,86.065,86.097,86.044,86.087,61200000.0
2008-02-22 05:40:00,86.088,86.088,86.04,86.061,65000000.0
2008-02-22 05:45:00,86.08,86.121,86.078,86.094,62400000.0
2008-02-22 05:50:00,86.113,86.131,86.055,86.061,69200000.0
2008-02-22 05:55:00,86.127,86.135,86.082,86.091,73000000.0
2008-02-22 06:00:00,86.051,86.12,86.032,86.12,67600000.0
2008-02-22 06:05:00,86.126,86.154,86.122,86.141,64600000.0
2008-02-22 06:10:00,86.094,86.133,86.088,86.116,90000000.0
2008-02-22 06:15:00,86.115,86.15,86.03,86.149,60200000.0
2008-02-22 06:20:00,86.144,86.155,86.043,86.145,67200000.0
2008-02-22 06:25:00,86.114,86.169,86.109,86.164,72000000.0
2008-02-22 06:30:00,86.158,86.158,86.088,86.131,102200000.0
2008-02-22 06:35:00,86.104,86.127,86.087,86.087,68200000.0
2008-02-22 06:40:00,86.094,86.133,86.083,86.131,64000000.0
2008-02-22 06:45:00,86.122,86.183,86.103,86.176,66600000.0
2008-02-22 06:50:00,86.171,86.171,86.134,86.161,70600000.0
2008-02-22 06:55:00,86.164,86.17,86.133,86.152,73600000.0
2008-02-22 07:00:00,86.164,86.187,86.135,86.144,63400000.0
2008-02-22 07:05:00,86.132,86.164,86.118,86.122,83200000.0
2008-02-22 07:10:00,86.099,86.134,86.098,86.107,63800000.0
2008-02-22 07:15:00,86.117,86.155,86.101,86.142,61200000.0
2008-02-22 07:20:00,86.149,86.236,86.135,86.236,62400000.0
2008-02-22 07:25:00,86.245,86.249,86.153,86.176,70200000.0
2008-02-22 07:30:00,86.161,86.39,86.156,86.162,66400000.0
2008-02-22 07:35:00,86.166,86.17,86.133,86.15,78400000.0
2008-02-22 07:40:00,86.174,86.18,86.116,86.175,102000000.0
2008-02-22 07:45:00,86.192,86.251,86.141,86.233,79800000.0
2008-02-22 07:50:00,86.233,86.245,86.169,86.185,90600000.0
2008-02-22 07:55:00,86.19,86.339,86.181,86.245,93200000.0
2008-02-22 08:00:00,86.256,86.368,86.256,86.334,64000000.0
2008-02-22 08:05:00,86.343,86.378,86.317,86.364,67600000.0
2008-02-22 08:10:00,86.356,86.37,86.342,86.357,91200000.0
2008-02-22 08:15:00,86.352,86.352,86.305,86.326,64000000.0
2008-02-22 08:20:00,86.372,86.469,86.328,86.328,68800000.0
2008-02-22 08:25:00,86.323,86.389,86.323,86.36,60800000.0
2008-02-22 08:30:00,86.372,86.442,86.338,86.442,93000000.0
2008-02-22 08:35:00,86.443,86.445,86.311,86.338,109600000.0
2008-02-22 08:40:00,86.347,86.349,86.243,86.268,86600000.0
2008-02-22 08:45:00,86.289,86.295,86.199,86.199,97600000.0
2008-02-22 08:50:00,86.195,86.252,86.195,86.244,149400000.0
2008-02-22 08:55:00,86.221,86.231,86.194,86.207,107000000.0
2008-02-22 09:00:00,86.225,86.235,86.181,86.182,121400000.0
2008-02-22 09:05:00,86.185,86.23,86.179,86.195,128000000.0
2008-02-22 09:10:00,86.187,86.19,86.155,86.174,92800000.0
2008-02-22 09:15:00,86.179,86.18,86.125,86.18,293000000.0
2008-02-22 09:20:00,86.177,86.203,86.173,86.2,274600000.0
2008-02-22 09:25:00,86.179,86.212,86.157,86.194,170000000.0
2008-02-22 09:30:00,86.208,86.21,86.175,86.21,136000000.0
2008-02-22 09:35:00,86.217,86.243,86.155,86.155,190400000.0
2008-02-22 09:40:00,86.131,86.181,86.131,86.176,206200000.0
2008-02-22 09:45:00,86.167,86.172,86.103,86.112,88400000.0
2008-02-22 09:50:00,86.112,86.192,86.109,86.169,173000000.0
2008-02-22 09:55:00,86.166,86.173,86.144,86.146,177600000.0
2008-02-22 10:00:00,86.135,86.135,86.01,86.01,201600000.0
2008-02-22 10:05:00,86.005,86.047,85.979,85.982,178400000.0
2008-02-22 10:10:00,85.983,86.006,85.947,85.996,233400000.0
2008-02-22 10:15:00,86.015,86.04,86.0,86.003,147000000.0
2008-02-22 10:20:00,86.019,86.096,86.001,86.093,144000000.0
2008-02-22 10:25:00,86.102,86.122,86.056,86.056,258000000.0
2008-02-22 10:30:00,86.077,86.11,86.07,86.11,158200000.0
2008-02-22 10:35:00,86.108,86.155,86.084,86.154,87400000.0
2008-02-22 10:40:00,86.156,86.195,86.141,86.191,156200000.0
2008-02-22 10:45:00,86.201,86.206,86.138,86.152,140800000.0
2008-02-22 10:50:00,86.171,86.186,86.12,86.149,275400000.0
2008-02-22 10:55:00,86.133,86.171,86.118,86.153,209000000.0
2008-02-22 11:00:00,86.159,86.293,86.155,86.275,147200000.0
2008-02-22 11:05:00,86.286,86.286,86.186,86.246,195600000.0
2008-02-22 11:10:00,86.238,86.247,86.186,86.203,230200000.0
2008-02-22 11:15:00,86.221,86.403,86.221,86.335,213400000.0
2008-02-22 11:20:00,86.326,86.37,86.287,86.37,220200000.0
2008-02-22 11:25:00,86.351,86.351,86.282,86.315,159400000.0
2008-02-22 11:30:00,86.322,86.33,86.223,86.233,124200000.0
2008-02-22 11:35:00,86.211,86.281,86.197,86.267,141200000.0
2008-02-22 11:40:00,86.276,86.291,86.199,86.199,174800000.0
2008-02-22 11:45:00,86.191,86.271,86.184,86.25,172800000.0
2008-02-22 11:50:00,86.237,86.379,86.237,86.369,205000000.0
2008-02-22 11:55:00,86.37,86.37,86.295,86.337,224000000.0
2008-02-22 12:00:00,86.309,86.356,86.303,86.324,142600000.0
2008-02-22 12:05:00,86.358,86.38,86.326,86.333,141800000.0
2008-02-22 12:10:00,86.343,86.375,86.326,86.375,99200000.0
2008-02-22 12:15:00,86.37,86.392,86.344,86.372,157800000.0
2008-02-22 12:20:00,86.386,86.416,86.355,86.355,191200000.0
2008-02-22 12:25:00,86.352,86.407,86.245,86.268,259200000.0
2008-02-22 12:30:00,86.35,86.364,86.266,86.355,213600000.0
2008-02-22 12:35:00,86.36,86.365,86.334,86.348,127200000.0
2008-02-22 12:40:00,86.345,86.392,86.345,86.361,119800000.0
2008-02-22 12:45:00,86.352,86.378,86.352,86.367,159800000.0
2008-02-22 12:50:00,86.375,86.381,86.338,86.368,85800000.0
2008-02-22 12:55:00,86.37,86.387,86.344,86.348,90600000.0
2008-02-22 13:00:00,86.344,86.372,86.284,86.284,75200000.0
2008-02-22 13:05:00,86.274,86.299,86.262,86.275,104000000.0
2008-02-22 13:10:00,86.265,86.297,86.237,86.278,89400000.0
2008-02-22 13:15:00,86.271,86.272,86.222,86.252,119200000.0
2008-02-22 13:20:00,86.293,86.353,86.287,86.348,107200000.0
2008-02-22 13:25:00,86.353,86.407,86.353,86.406,140800000.0
2008-02-22 13:30:00,86.411,86.412,86.319,86.319,91000000.0
2008-02-22 13:35:00,86.339,86.369,86.286,86.348,139600000.0
2008-02-22 13:40:00,86.343,86.345,86.297,86.304,96800000.0
2008-02-22 13:45:00,86.315,86.365,86.315,86.343,102600000.0
2008-02-22 13:50:00,86.331,86.357,86.309,86.321,150800000.0
2008-02-22 13:55:00,86.326,86.339,86.297,86.311,120800000.0
2008-02-22 14:00:00,86.307,86.337,86.307,86.313,104000000.0
2008-02-22 14:05:00,86.303,86.351,86.285,86.343,90000000.0
2008-02-22 14:10:00,86.338,86.347,86.311,86.334,88000000.0
2008-02-22 14:15:00,86.353,86.359,86.285,86.285,126800000.0
2008-02-22 14:20:00,86.283,86.304,86.254,86.292,117200000.0
2008-02-22 14:25:00,86.293,86.302,86.264,86.302,66600000.0
2008-02-22 14:30:00,86.311,86.345,86.21,86.27,75200000.0
2008-02-22 14:35:00,86.281,86.286,86.251,86.265,66000000.0
2008-02-22 14:40:00,86.265,86.311,86.265,86.302,70400000.0
2008-02-22 14:45:00,86.304,86.323,86.25,86.268,70400000.0
2008-02-22 14:50:00,86.266,86.294,86.257,86.269,68800000.0
2008-02-22 14:55:00,86.239,86.239,86.193,86.219,67000000.0
2008-02-22 15:00:00,86.218,86.22,86.136,86.136,71400000.0
2008-02-22 15:05:00,86.128,86.187,86.128,86.15,61600000.0
2008-02-22 15:10:00,86.147,86.209,86.147,86.181,68800000.0
2008-02-22 15:15:00,86.194,86.297,86.192,86.251,73000000.0
2008-02-22 15:20:00,86.261,86.3,86.182,86.3,67600000.0
2008-02-22 15:25:00,86.325,86.393,86.288,86.295,69800000.0
2008-02-22 15:30:00,86.304,86.335,86.283,86.335,63400000.0
2008-02-22 15:35:00,86.333,86.333,86.257,86.304,73000000.0
2008-02-22 15:40:00,86.32,86.362,86.273,86.273,71400000.0
2008-02-22 15:45:00,86.293,86.311,86.266,86.266,58600000.0
2008-02-22 15:50:00,86.275,86.317,86.275,86.281,67600000.0
2008-02-22 15:55:00,86.298,86.347,86.288,86.347,65000000.0
2008-02-22 16:00:00,86.358,86.358,86.255,86.324,64000000.0
2008-02-22 16:05:00,86.31,86.332,86.279,86.292,65600000.0
2008-02-22 16:10:00,86.288,86.381,86.268,86.373,67200000.0
2008-02-22 16:15:00,86.359,86.369,86.251,86.253,67000000.0
2008-02-22 16:20:00,86.261,86.329,86.253,86.324,57600000.0
2008-02-22 16:25:00,86.325,86.332,86.288,86.298,68800000.0
2008-02-22 16:30:00,86.289,86.327,86.252,86.252,72000000.0
2008-02-22 16:35:00,86.269,86.338,86.263,86.309,64800000.0
2008-02-22 16:40:00,86.297,86.301,86.185,86.191,66000000.0
2008-02-22 16:45:00,86.179,86.226,86.174,86.197,67200000.0
2008-02-22 16:50:00,86.196,86.231,86.152,86.181,81600000.0
2008-02-22 16:55:00,86.173,86.178,86.127,86.164,67600000.0
2008-02-22 17:00:00,86.163,86.175,86.04,86.121,68800000.0
2008-02-22 17:05:00,86.115,86.115,86.048,86.064,73600000.0
2008-02-22 17:10:00,86.056,86.056,85.963,86.022,62400000.0
2008-02-22 17:15:00,86.016,86.016,85.961,85.986,64000000.0
2008-02-22 17:20:00,85.983,85.983,85.829,85.949,55800000.0
2008-02-22 17:25:00,85.965,85.994,85.94,85.95,64400000.0
2008-02-22 17:30:00,85.965,85.973,85.845,85.879,59200000.0
2008-02-22 17:35:00,85.832,85.855,85.807,85.852,68800000.0
2008-02-22 17:40:00,85.862,85.908,85.793,85.907,59200000.0
2008-02-22 17:45:00,85.919,86.07,85.919,86.008,66000000.0
2008-02-22 17:50:00,86.021,86.198,86.021,86.162,67200000.0
2008-02-22 17:55:00,86.169,86.169,86.064,86.14,62400000.0
2008-02-22 18:00:00,86.125,86.156,86.051,86.149,77800000.0
2008-02-22 18:05:00,86.145,86.145,86.024,86.081,66000000.0
2008-02-22 18:10:00,86.073,86.086,86.018,86.086,60800000.0
2008-02-22 18:15:00,86.073,86.169,86.073,86.169,60200000.0
2008-02-22 18:20:00,86.178,86.213,86.131,86.187,68800000.0
2008-02-22 18:25:00,86.196,86.256,86.194,86.205,64000000.0
2008-02-22 18:30:00,86.209,86.279,86.209,86.279,59600000.0
2008-02-22 18:35:00,86.272,86.325,86.26,86.297,69800000.0
2008-02-22 18:40:00,86.302,86.302,86.159,86.159,62400000.0
2008-02-22 18:45:00,86.169,86.174,86.111,86.143,60000000.0
2008-02-22 18:50:00,86.151,86.237,86.149,86.215,67600000.0
2008-02-22 18:55:00,86.22,86.222,86.187,86.187,66000000.0
2008-02-22 19:00:00,86.194,86.2,86.113,86.142,65600000.0
2008-02-22 19:05:00,86.144,86.153,86.06,86.096,72000000.0
2008-02-22 19:10:00,86.101,86.107,86.066,86.069,67000000.0
2008-02-22 19:15:00,86.082,86.117,86.079,86.099,72400000.0
2008-02-22 19:20:00,86.104,86.147,86.104,86.123,73400000.0
2008-02-22 19:25:00,86.107,86.129,86.091,86.111,64000000.0
2008-02-22 19:30:00,86.119,86.13,86.065,86.094,64800000.0
2008-02-22 19:35:00,86.106,86.184,86.106,86.119,73600000.0
2008-02-22 19:40:00,86.1,86.143,86.099,86.14,67000000.0
2008-02-22 19:45:00,86.141,86.146,86.115,86.116,63800000.0
2008-02-22 19:50:00,86.141,86.152,86.114,86.128,68800000.0
2008-02-22 19:55:00,86.125,86.154,86.122,86.146,59200000.0
2008-02-22 20:00:00,86.143,86.173,86.125,86.138,64000000.0
2008-02-22 20:05:00,86.137,86.14,86.121,86.139,62800000.0
2008-02-22 20:10:00,86.136,86.178,86.09,86.173,67600000.0
2008-02-22 20:15:00,86.173,86.225,86.164,86.209,60800000.0
2008-02-22 20:20:00,86.226,86.263,86.175,86.194,62400000.0
2008-02-22 20:25:00,86.185,86.194,86.17,86.17,66000000.0
2008-02-22 20:30:00,86.168,86.18,86.076,86.089,76800000.0
2008-02-22 20:35:00,86.091,86.16,86.086,86.137,66600000.0
2008-02-22 20:40:00,86.151,86.223,86.149,86.217,68200000.0
2008-02-22 20:45:00,86.218,86.302,86.163,86.3,59200000.0
2008-02-22 20:50:00,86.289,86.289,86.226,86.237,58600000.0
2008-02-22 20:55:00,86.247,86.257,86.219,86.223,67200000.0
2008-02-22 21:00:00,86.205,86.241,86.202,86.219,60000000.0
2008-02-22 21:05:00,86.219,86.237,86.208,86.223,70400000.0
2008-02-22 21:10:00,86.226,86.226,86.204,86.223,68800000.0
2008-02-22 21:15:00,86.221,86.258,86.197,86.251,68800000.0
2008-02-22 21:20:00,86.221,86.261,86.221,86.257,63800000.0
2008-02-22 21:25:00,86.248,86.271,86.241,86.257,66000000.0
2008-02-22 21:30:00,86.26,86.26,86.2,86.204,55400000.0
2008-02-22 21:35:00,86.209,86.237,86.201,86.23,69800000.0
2008-02-22 21:40:00,86.218,86.27,86.209,86.254,79800000.0
2008-02-22 21:45:00,86.27,86.278,86.245,86.263,70400000.0
2008-02-22 21:50:00,86.264,86.28,86.186,86.265,67200000.0
2008-02-22 21:55:00,86.265,86.278,86.257,86.264,53800000.0
2008-02-22 22:00:00,86.265,86.327,86.244,86.264,64000000.0
2008-02-22 22:05:00,86.314,86.344,86.304,86.343,64200000.0
2008-02-22 22:10:00,86.344,86.358,86.299,86.302,65600000.0
2008-02-22 22:15:00,86.301,86.301,86.227,86.237,66600000.0
2008-02-22 22:20:00,86.241,86.265,86.226,86.258,61200000.0
2008-02-22 22:25:00,86.261,86.354,86.246,86.354,69200000.0
2008-02-22 22:30:00,86.413,86.498,86.383,86.497,62200000.0
2008-02-22 22:35:00,86.512,86.596,86.511,86.542,65000000.0
2008-02-22 22:40:00,86.553,86.659,86.548,86.57,66600000.0
2008-02-22 22:45:00,86.554,86.673,86.536,86.673,64400000.0
2008-02-22 22:50:00,86.69,86.741,86.642,86.741,67200000.0
2008-02-22 22:55:00,86.786,86.792,86.582,86.613,62800000.0
2008-02-22 23:00:00,86.648,86.816,86.647,86.737,62400000.0
2008-02-22 23:05:00,86.717,86.792,86.663,86.698,61200000.0
2008-02-22 23:10:00,86.761,86.802,86.702,86.702,70400000.0
2008-02-22 23:15:00,86.69,86.746,86.688,86.705,67200000.0
2008-02-22 23:20:00,86.711,86.741,86.701,86.724,64400000.0
2008-02-22 23:25:00,86.716,86.734,86.625,86.69,67200000.0
2008-02-22 23:30:00,86.696,86.732,86.684,86.685,69800000.0
2008-02-22 23:35:00,86.686,86.712,86.603,86.689,63400000.0
2008-02-22 23:40:00,86.697,86.74,86.671,86.734,64000000.0
2008-02-22 23:45:00,86.697,86.712,86.671,86.689,64000000.0
2008-02-22 23:50:00,86.693,86.724,86.597,86.687,62400000.0
2008-02-22 23:55:00,86.675,86.675,86.554,86.579,64000000.0
2008-02-25 00:00:00,86.614,86.644,86.577,86.592,62800000.0
2008-02-25 00:05:00,86.562,86.691,86.556,86.572,62400000.0
2008-02-25 00:10:00,86.562,86.598,86.508,86.568,64000000.0
2008-02-25 00:15:00,86.566,86.577,86.518,86.538,54400000.0
2008-02-25 00:20:00,86.519,86.548,86.471,86.501,73600000.0
2008-02-25 00:25:00,86.524,86.524,86.457,86.47,62400000.0
2008-02-25 00:30:00,86.464,86.568,86.419,86.45,69800000.0
2008-02-25 00:35:00,86.454,86.469,86.421,86.427,60800000.0
2008-02-25 00:40:00,86.43,86.516,86.427,86.515,65600000.0
2008-02-25 00:45:00,86.508,86.572,86.496,86.572,62400000.0
2008-02-25 00:50:00,86.571,86.62,86.571,86.616,68000000.0
2008-02-25 00:55:00,86.628,86.628,86.586,86.586,67600000.0
2008-02-25 01:00:00,86.58,86.65,86.572,86.64,60800000.0
2008-02-25 01:05:00,86.585,86.59,86.546,86.561,58600000.0
2008-02-25 01:10:00,86.563,86.592,86.482,86.577,63400000.0
2008-02-25 01:15:00,86.559,86.565,86.518,86.555,60200000.0
2008-02-25 01:20:00,86.564,86.579,86.498,86.502,65600000.0
2008-02-25 01:25:00,86.499,86.506,86.464,86.476,68000000.0
2008-02-25 01:30:00,86.497,86.514,86.459,86.505,65000000.0
2008-02-25 01:35:00,86.503,86.503,86.366,86.471,68800000.0
2008-02-25 01:40:00,86.487,86.566,86.476,86.564,59200000.0
2008-02-25 01:45:00,86.561,86.571,86.549,86.559,68800000.0
2008-02-25 01:50:00,86.545,86.545,86.51,86.518,73600000.0
2008-02-25 01:55:00,86.517,86.558,86.476,86.558,67600000.0
2008-02-25 02:00:00,86.563,86.563,86.513,86.534,74000000.0
2008-02-25 02:05:00,86.536,86.548,86.514,86.548,77800000.0
2008-02-25 02:10:00,86.549,86.588,86.545,86.548,67200000.0
2008-02-25 02:15:00,86.537,86.559,86.531,86.557,65600000.0
2008-02-25 02:20:00,86.525,86.62,86.525,86.62,66600000.0
2008-02-25 02:25:00,86.631,86.657,86.582,86.611,70400000.0
2008-02-25 02:30:00,86.605,86.614,86.554,86.565,68200000.0
2008-02-25 02:35:00,86.547,86.558,86.529,86.543,64800000.0
2008-02-25 02:40:00,86.554,86.577,86.549,86.557,81200000.0
2008-02-25 02:45:00,86.552,86.608,86.545,86.607,76800000.0
2008-02-25 02:50:00,86.613,86.72,86.61,86.655,68800000.0
2008-02-25 02:55:00,86.632,86.646,86.616,86.62,80400000.0
2008-02-25 03:00:00,86.624,86.624,86.565,86.565,78400000.0
2008-02-25 03:05:00,86.559,86.58,86.541,86.58,78400000.0
2008-02-25 03:10:00,86.567,86.579,86.516,86.518,66000000.0
2008-02-25 03:15:00,86.53,86.579,86.518,86.578,69800000.0
2008-02-25 03:20:00,86.585,86.647,86.582,86.634,62400000.0
2008-02-25 03:25:00,86.636,86.652,86.618,86.618,66600000.0
2008-02-25 03:30:00,86.635,86.654,86.618,86.649,87400000.0
2008-02-25 03:35:00,86.667,86.672,86.63,86.656,73000000.0
2008-02-25 03:40:00,86.669,86.691,86.646,86.671,87200000.0
2008-02-25 03:45:00,86.686,86.715,86.645,86.652,69200000.0
2008-02-25 03:50:00,86.648,86.663,86.625,86.643,60600000.0
2008-02-25 03:55:00,86.661,86.699,86.632,86.654,65000000.0
2008-02-25 04:00:00,86.65,86.674,86.566,86.636,57600000.0
2008-02-25 04:05:00,86.64,86.652,86.582,86.605,61200000.0
2008-02-25 04:10:00,86.608,86.608,86.563,86.582,65000000.0
2008-02-25 04:15:00,86.588,86.606,86.585,86.606,94200000.0
2008-02-25 04:20:00,86.608,86.634,86.596,86.611,60800000.0
2008-02-25 04:25:00,86.605,86.633,86.567,86.604,75200000.0
2008-02-25 04:30:00,86.569,86.649,86.516,86.649,68800000.0
2008-02-25 04:35:00,86.647,86.652,86.607,86.643,66400000.0
2008-02-25 04:40:00,86.631,86.645,86.62,86.628,69200000.0
2008-02-25 04:45:00,86.614,86.635,86.589,86.628,64000000.0
2008-02-25 04:50:00,86.622,86.641,86.614,86.634,92800000.0
2008-02-25 04:55:00,86.649,86.676,86.633,86.657,76800000.0
2008-02-25 05:00:00,86.622,86.669,86.615,86.664,79400000.0
2008-02-25 05:05:00,86.665,86.7,86.657,86.666,57600000.0
2008-02-25 05:10:00,86.665,86.681,86.623,86.637,68800000.0
2008-02-25 05:15:00,86.66,86.679,86.651,86.67,75200000.0
2008-02-25 05:20:00,86.642,86.677,86.642,86.653,86400000.0
2008-02-25 05:25:00,86.659,86.665,86.646,86.66,65600000.0
2008-02-25 05:30:00,86.657,86.672,86.632,86.641,66600000.0
2008-02-25 05:35:00,86.632,86.639,86.604,86.631,60200000.0
2008-02-25 05:40:00,86.627,86.628,86.592,86.605,66000000.0
2008-02-25 05:45:00,86.616,86.638,86.605,86.636,62800000.0
2008-02-25 05:50:00,86.643,86.733,86.61,86.709,69000000.0
2008-02-25 05:55:00,86.698,86.703,86.667,86.675,72800000.0
2008-02-25 06:00:00,86.705,86.746,86.686,86.686,63400000.0
2008-02-25 06:05:00,86.678,86.735,86.667,86.735,64400000.0
2008-02-25 06:10:00,86.716,86.725,86.71,86.715,88800000.0
2008-02-25 06:15:00,86.713,86.734,86.619,86.714,64000000.0
2008-02-25 06:20:00,86.718,86.733,86.624,86.652,67000000.0
2008-02-25 06:25:00,86.67,86.671,86.607,86.637,72000000.0
2008-02-25 06:30:00,86.646,86.659,86.625,86.635,102400000.0
2008-02-25 06:35:00,86.616,86.651,86.605,86.605,68800000.0
2008-02-25 06:40:00,86.619,86.79,86.609,86.629,68600000.0
2008-02-25 06:45:00,86.633,86.666,86.622,86.644,66600000.0
2008-02-25 06:50:00,86.655,86.667,86.634,86.654,69800000.0
2008-02-25 06:55:00,86.658,86.665,86.636,86.66,74000000.0
2008-02-25 07:00:00,86.659,86.662,86.638,86.658,63400000.0
2008-02-25 07:05:00,86.652,86.719,86.64,86.705,83200000.0
2008-02-25 07:10:00,86.697,86.71,86.685,86.691,64000000.0
2008-02-25 07:15:00,86.697,86.91,86.663,86.9,66000000.0
2008-02-25 07:20:00,86.696,86.771,86.696,86.77,61800000.0
2008-02-25 07:25:00,86.77,86.8,86.77,86.794,70800000.0
2008-02-25 07:30:00,86.786,86.87,86.756,86.776,65600000.0
2008-02-25 07:35:00,86.782,86.782,86.737,86.76,78400000.0
2008-02-25 07:40:00,86.765,86.804,86.762,86.785,104400000.0
2008-02-25 07:45:00,86.79,86.797,86.733,86.783,80000000.0
2008-02-25 07:50:00,86.778,86.787,86.76,86.779,91200000.0
2008-02-25 07:55:00,86.781,86.819,86.768,86.8,91600000.0
2008-02-25 08:00:00,86.804,86.896,86.798,86.896,64400000.0
2008-02-25 08:05:00,86.907,86.936,86.893,86.9,67600000.0
2008-02-25 08:10:00,86.907,86.923,86.883,86.886,91200000.0
2008-02-25 08:15:00,86.886,86.901,86.874,86.887,64000000.0
2008-02-25 08:20:00,86.893,86.9,86.869,86.878,67600000.0
2008-02-25 08:25:00,86.889,86.891,86.82,86.835,61200000.0
2008-02-25 08:30:00,86.843,86.869,86.82,86.82,92800000.0
2008-02-25 08:35:00,86.826,86.83,86.772,86.811,110400000.0
2008-02-25 08:40:00,86.806,86.822,86.74,86.743,85200000.0
2008-02-25 08:45:00,86.751,86.801,86.749,86.783,97600000.0
2008-02-25 08:50:00,86.791,86.829,86.777,86.784,148200000.0
2008-02-25 08:55:00,86.781,86.801,86.77,86.795,108200000.0
2008-02-25 09:00:00,86.79,86.791,86.748,86.768,120400000.0
2008-02-25 09:05:00,86.771,86.774,86.729,86.77,127400000.0
2008-02-25 09:10:00,86.749,86.779,86.737,86.761,93200000.0
2008-02-25 09:15:00,86.752,86.777,86.73,86.769,295200000.0
2008-02-25 09:20:00,86.772,86.793,86.761,86.784,276200000.0
2008-02-25 09:25:00,86.774,86.791,86.757,86.772,167000000.0
2008-02-25 09:30:00,86.782,86.826,86.764,86.77,135800000.0
2008-02-25 09:35:00,86.756,86.77,86.721,86.762,189200000.0
2008-02-25 09:40:00,86.761,86.796,86.757,86.796,207200000.0
2008-02-25 09:45:00,86.807,86.837,86.766,86.785,87800000.0
2008-02-25 09:50:00,86.768,86.847,86.75,86.834,172600000.0
2008-02-25 09:55:00,86.84,86.939,86.84,86.939,175200000.0
2008-02-25 10:00:00,86.94,86.94,86.842,86.842,202000000.0
2008-02-25 10:05:00,86.849,86.85,86.827,86.829,176400000.0
2008-02-25 10:10:00,86.827,86.865,86.824,86.839,233200000.0
2008-02-25 10:15:00,86.84,86.864,86.829,86.857,148600000.0
2008-02-25 10:20:00,86.864,86.919,86.864,86.886,144000000.0
2008-02-25 10:25:00,86.873,86.885,86.85,86.881,259400000.0
2008-02-25 10:30:00,86.88,86.9,86.867,86.882,158800000.0
2008-02-25 10:35:00,86.883,86.885,86.828,86.84,88000000.0
2008-02-25 10:40:00,86.844,86.849,86.78,86.814,158000000.0
2008-02-25 10:45:00,86.807,86.817,86.799,86.817,140800000.0
2008-02-25 10:50:00,86.816,86.856,86.804,86.844,275800000.0
2008-02-25 10:55:00,86.854,86.911,86.847,86.902,208400000.0
2008-02-25 11:00:00,86.896,86.896,86.809,86.823,147600000.0
2008-02-25 11:05:00,86.859,86.89,86.846,86.872,195000000.0
2008-02-25 11:10:00,86.875,86.899,86.859,86.859,229200000.0
2008-02-25 11:15:00,86.841,86.864,86.839,86.848,214000000.0
2008-02-25 11:20:00,86.848,86.928,86.839,86.921,220000000.0
2008-02-25 11:25:00,86.92,86.976,86.914,86.943,160400000.0
2008-02-25 11:30:00,86.962,87.011,86.957,86.989,124000000.0
2008-02-25 11:35:00,86.989,87.0,86.951,86.97,140600000.0
2008-02-25 11:40:00,86.996,87.08,86.939,87.08,176400000.0
2008-02-25 11:45:00,87.083,87.165,87.083,87.143,171000000.0
2008-02-25 11:50:00,87.148,87.193,87.14,87.193,203600000.0
2008-02-25 11:55:00,87.183,87.183,87.094,87.096,223400000.0
2008-02-25 12:00:00,87.123,87.169,87.123,87.133,143200000.0
2008-02-25 12:05:00,87.128,87.173,87.122,87.155,142800000.0
2008-02-25 12:10:00,87.145,87.154,87.13,87.15,98000000.0
2008-02-25 12:15:00,87.138,87.151,87.125,87.13,158200000.0
2008-02-25 12:20:00,87.131,87.145,87.103,87.118,191400000.0
2008-02-25 12:25:00,87.096,87.101,86.955,86.999,260000000.0
2008-02-25 12:30:00,87.099,87.099,86.998,87.083,210400000.0
2008-02-25 12:35:00,87.089,87.092,87.052,87.056,126200000.0
2008-02-25 12:40:00,87.038,87.09,87.037,87.09,119800000.0
2008-02-25 12:45:00,87.088,87.113,87.074,87.108,159200000.0
2008-02-25 12:50:00,87.113,87.151,87.104,87.138,86600000.0
2008-02-25 12:55:00,87.142,87.175,87.099,87.099,90600000.0
2008-02-25 13:00:00,87.107,87.21,87.107,87.21,75000000.0
2008-02-25 13:05:00,87.229,87.239,87.192,87.192,104800000.0
2008-02-25 13:10:00,87.19,87.209,87.173,87.177,90000000.0
2008-02-25 13:15:00,87.172,87.183,87.137,87.174,120800000.0
2008-02-25 13:20:00,87.183,87.191,87.165,87.191,107200000.0
2008-02-25 13:25:00,87.184,87.194,87.149,87.149,140600000.0
2008-02-25 13:30:00,87.158,87.195,87.139,87.193,91200000.0
2008-02-25 13:35:00,87.206,87.212,87.146,87.185,139600000.0
2008-02-25 13:40:00,87.178,87.224,87.167,87.184,96000000.0
2008-02-25 13:45:00,87.195,87.206,87.178,87.182,102400000.0
2008-02-25 13:50:00,87.192,87.248,87.177,87.248,149800000.0
2008-02-25 13:55:00,87.248,87.285,87.242,87.275,120000000.0
2008-02-25 14:00:00,87.286,87.292,87.268,87.286,103400000.0
2008-02-25 14:05:00,87.276,87.278,87.236,87.278,90600000.0
2008-02-25 14:10:00,87.282,87.282,87.22,87.22,86800000.0
2008-02-25 14:15:00,87.217,87.222,87.182,87.185,128400000.0
2008-02-25 14:20:00,87.183,87.183,87.145,87.156,115600000.0
2008-02-25 14:25:00,87.157,87.196,87.157,87.162,67200000.0
2008-02-25 14:30:00,87.15,87.158,87.055,87.097,75200000.0
2008-02-25 14:35:00,87.105,87.111,87.067,87.105,64800000.0
2008-02-25 14:40:00,87.123,87.164,87.117,87.156,69800000.0
2008-02-25 14:45:00,87.14,87.166,87.118,87.135,70400000.0
2008-02-25 14:50:00,87.141,87.155,87.123,87.151,68800000.0
2008-02-25 14:55:00,87.139,87.155,87.128,87.151,67200000.0
2008-02-25 15:00:00,87.151,87.204,87.151,87.19,72000000.0
2008-02-25 15:05:00,87.198,87.208,87.165,87.196,61200000.0
2008-02-25 15:10:00,87.191,87.204,87.161,87.186,68600000.0
2008-02-25 15:15:00,87.198,87.198,87.104,87.121,73400000.0
2008-02-25 15:20:00,87.102,87.151,87.053,87.125,67200000.0
2008-02-25 15:25:00,87.111,87.111,87.05,87.077,70400000.0
2008-02-25 15:30:00,87.085,87.138,87.074,87.136,64000000.0
2008-02-25 15:35:00,87.14,87.169,87.121,87.169,73600000.0
2008-02-25 15:40:00,87.169,87.174,87.089,87.148,71400000.0
2008-02-25 15:45:00,87.155,87.187,87.136,87.175,58600000.0
2008-02-25 15:50:00,87.177,87.204,87.176,87.195,67200000.0
2008-02-25 15:55:00,87.191,87.205,87.164,87.19,65600000.0
2008-02-25 16:00:00,87.172,87.226,87.152,87.214,64000000.0
2008-02-25 16:05:00,87.22,87.228,87.159,87.178,65600000.0
2008-02-25 16:10:00,87.179,87.24,87.171,87.233,67600000.0
2008-02-25 16:15:00,87.236,87.273,87.23,87.268,66600000.0
2008-02-25 16:20:00,87.271,87.286,87.223,87.238,57600000.0
2008-02-25 16:25:00,87.244,87.275,87.24,87.261,68200000.0
2008-02-25 16:30:00,87.255,87.337,87.252,87.309,72800000.0
2008-02-25 16:35:00,87.307,87.32,87.244,87.273,64000000.0
2008-02-25 16:40:00,87.269,87.269,87.2,87.227,65400000.0
2008-02-25 16:45:00,87.233,87.233,87.142,87.142,67600000.0
2008-02-25 16:50:00,87.139,87.142,87.058,87.078,81000000.0
2008-02-25 16:55:00,87.078,87.103,87.038,87.038,69200000.0
2008-02-25 17:00:00,87.058,87.129,87.008,87.122,68800000.0
2008-02-25 17:05:00,87.143,87.32,87.143,87.32,73600000.0
2008-02-25 17:10:00,87.345,87.412,87.338,87.412,61800000.0
2008-02-25 17:15:00,87.44,87.486,87.398,87.398,63400000.0
2008-02-25 17:20:00,87.391,87.432,87.314,87.405,57600000.0
2008-02-25 17:25:00,87.408,87.426,87.37,87.403,65000000.0
2008-02-25 17:30:00,87.417,87.426,87.328,87.378,59200000.0
2008-02-25 17:35:00,87.393,87.433,87.388,87.422,68800000.0
2008-02-25 17:40:00,87.412,87.412,87.303,87.368,59000000.0
2008-02-25 17:45:00,87.39,87.517,87.39,87.517,65600000.0
2008-02-25 17:50:00,87.519,87.631,87.519,87.631,67200000.0
2008-02-25 17:55:00,87.618,87.64,87.52,87.578,62400000.0
2008-02-25 18:00:00,87.551,87.551,87.372,87.473,78400000.0
2008-02-25 18:05:00,87.469,87.514,87.458,87.495,67200000.0
2008-02-25 18:10:00,87.491,87.496,87.379,87.433,60200000.0
2008-02-25 18:15:00,87.419,87.435,87.292,87.308,64400000.0
2008-02-25 18:20:00,87.303,87.316,87.226,87.272,67000000.0
2008-02-25 18:25:00,87.254,87.276,87.218,87.276,63400000.0
2008-02-25 18:30:00,87.264,87.275,87.235,87.246,59200000.0
2008-02-25 18:35:00,87.254,87.31,87.226,87.252,70200000.0
2008-02-25 18:40:00,87.248,87.324,87.246,87.316,62400000.0
2008-02-25 18:45:00,87.331,87.383,87.331,87.336,60600000.0
2008-02-25 18:50:00,87.337,87.359,87.235,87.235,66000000.0
2008-02-25 18:55:00,87.246,87.267,87.155,87.161,66600000.0
2008-02-25 19:00:00,87.166,87.254,87.155,87.196,65600000.0
2008-02-25 19:05:00,87.209,87.247,87.194,87.214,72400000.0
2008-02-25 19:10:00,87.235,87.258,87.232,87.239,69600000.0
2008-02-25 19:15:00,87.257,87.265,87.184,87.196,72000000.0
2008-02-25 19:20:00,87.179,87.21,87.163,87.2,73000000.0
2008-02-25 19:25:00,87.189,87.207,87.165,87.206,64000000.0
2008-02-25 19:30:00,87.189,87.239,87.161,87.239,64000000.0
2008-02-25 19:35:00,87.228,87.277,87.228,87.277,73600000.0
2008-02-25 19:40:00,87.275,87.288,87.247,87.269,67000000.0
2008-02-25 19:45:00,87.263,87.287,87.252,87.256,63400000.0
2008-02-25 19:50:00,87.283,87.299,87.262,87.273,67600000.0
2008-02-25 19:55:00,87.272,87.275,87.224,87.243,59200000.0
2008-02-25 20:00:00,87.25,87.274,87.233,87.274,64000000.0
2008-02-25 20:05:00,87.258,87.363,87.239,87.32,61800000.0
2008-02-25 20:10:00,87.301,87.309,87.273,87.29,68800000.0
2008-02-25 20:15:00,87.292,87.308,87.249,87.283,60800000.0
2008-02-25 20:20:00,87.287,87.307,87.247,87.279,62400000.0
2008-02-25 20:25:00,87.289,87.289,87.241,87.248,67200000.0
2008-02-25 20:30:00,87.252,87.264,87.217,87.228,76200000.0
2008-02-25 20:35:00,87.22,87.245,87.22,87.24,66000000.0
2008-02-25 20:40:00,87.215,87.256,87.206,87.253,68800000.0
2008-02-25 20:45:00,87.261,87.28,87.198,87.257,58600000.0
2008-02-25 20:50:00,87.26,87.308,87.252,87.293,59200000.0
2008-02-25 20:55:00,87.27,87.307,87.248,87.294,67200000.0
2008-02-25 21:00:00,87.295,87.326,87.283,87.326,60200000.0
2008-02-25 21:05:00,87.335,87.335,87.286,87.314,70400000.0
2008-02-25 21:10:00,87.337,87.354,87.324,87.354,68800000.0
2008-02-25 21:15:00,87.344,87.375,87.331,87.362,68800000.0
2008-02-25 21:20:00,87.354,87.385,87.354,87.37,65000000.0
2008-02-25 21:25:00,87.377,87.492,87.377,87.467,65600000.0
2008-02-25 21:30:00,87.455,87.548,87.438,87.506,56400000.0
2008-02-25 21:35:00,87.507,87.53,87.451,87.53,69800000.0
2008-02-25 21:40:00,87.532,87.579,87.469,87.469,80000000.0
2008-02-25 21:45:00,87.446,87.501,87.443,87.485,70800000.0
2008-02-25 21:50:00,87.461,87.506,87.376,87.506,67200000.0
2008-02-25 21:55:00,87.505,87.547,87.5,87.534,54400000.0
2008-02-25 22:00:00,87.518,87.569,87.496,87.496,63800000.0
2008-02-25 22:05:00,87.54,87.597,87.54,87.591,65600000.0
2008-02-25 22:10:00,87.583,87.583,87.478,87.509,65000000.0
2008-02-25 22:15:00,87.524,87.542,87.501,87.52,67600000.0
2008-02-25 22:20:00,87.529,87.653,87.529,87.634,61200000.0
2008-02-25 22:25:00,87.644,87.713,87.626,87.626,67200000.0
2008-02-25 22:30:00,87.625,87.659,87.601,87.651,62400000.0
2008-02-25 22:35:00,87.644,87.677,87.635,87.675,65000000.0
2008-02-25 22:40:00,87.673,87.702,87.638,87.649,67200000.0
2008-02-25 22:45:00,87.651,87.654,87.62,87.638,63800000.0
2008-02-25 22:50:00,87.633,87.639,87.591,87.598,66600000.0
2008-02-25 22:55:00,87.595,87.606,87.573,87.603,62400000.0
2008-02-25 23:00:00,87.639,87.658,87.573,87.581,60600000.0
2008-02-25 23:05:00,87.588,87.606,87.566,87.593,60800000.0
2008-02-25 23:10:00,87.599,87.639,87.599,87.612,70400000.0
2008-02-25 23:15:00,87.607,87.615,87.582,87.605,66000000.0
2008-02-25 23:20:00,87.609,87.616,87.591,87.6,64000000.0
2008-02-25 23:25:00,87.593,87.661,87.514,87.633,67200000.0
2008-02-25 23:30:00,87.618,87.666,87.618,87.664,70800000.0
2008-02-25 23:35:00,87.674,87.707,87.612,87.703,64800000.0
2008-02-25 23:40:00,87.675,87.718,87.652,87.698,64000000.0
2008-02-25 23:45:00,87.683,87.698,87.643,87.682,63400000.0
2008-02-25 23:50:00,87.682,87.699,87.579,87.658,62400000.0
2008-02-25 23:55:00,87.637,87.678,87.622,87.647,64400000.0
2008-02-26 00:00:00,87.649,87.76,87.638,87.76,62400000.0
2008-02-26 00:05:00,87.746,87.821,87.746,87.808,62800000.0
2008-02-26 00:10:00,87.837,87.868,87.813,87.865,64000000.0
2008-02-26 00:15:00,87.866,87.889,87.853,87.888,54400000.0
2008-02-26 00:20:00,87.882,87.893,87.828,87.877,73600000.0
2008-02-26 00:25:00,87.865,87.865,87.801,87.836,62800000.0
2008-02-26 00:30:00,87.827,87.864,87.794,87.864,70200000.0
2008-02-26 00:35:00,87.88,87.887,87.82,87.837,60000000.0
2008-02-26 00:40:00,87.841,87.843,87.804,87.843,65600000.0
2008-02-26 00:45:00,87.85,87.869,87.838,87.866,62400000.0
2008-02-26 00:50:00,87.868,87.962,87.868,87.954,68800000.0
2008-02-26 00:55:00,87.968,87.977,87.929,87.938,67600000.0
2008-02-26 01:00:00,87.944,87.944,87.892,87.9,54400000.0
2008-02-26 01:05:00,87.89,87.925,87.88,87.893,59000000.0
2008-02-26 01:10:00,87.891,87.891,87.782,87.873,64000000.0
2008-02-26 01:15:00,87.866,87.871,87.845,87.861,60800000.0
2008-02-26 01:20:00,87.851,87.87,87.85,87.865,66000000.0
2008-02-26 01:25:00,87.867,87.884,87.848,87.865,66600000.0
2008-02-26 01:30:00,87.867,87.903,87.857,87.864,66000000.0
2008-02-26 01:35:00,87.865,87.919,87.829,87.919,68200000.0
2008-02-26 01:40:00,87.921,87.951,87.904,87.95,59200000.0
2008-02-26 01:45:00,87.934,87.977,87.932,87.965,67600000.0
2008-02-26 01:50:00,87.916,87.958,87.914,87.953,74000000.0
2008-02-26 01:55:00,87.93,87.937,87.887,87.889,68800000.0
2008-02-26 02:00:00,87.891,87.922,87.865,87.911,74000000.0
2008-02-26 02:05:00,87.903,87.949,87.883,87.949,78400000.0
2008-02-26 02:10:00,87.952,87.953,87.924,87.932,66600000.0
2008-02-26 02:15:00,87.929,88.029,87.929,88.029,65600000.0
2008-02-26 02:20:00,88.045,88.073,87.956,88.02,67200000.0
2008-02-26 02:25:00,88.011,88.028,87.987,87.987,70800000.0
2008-02-26 02:30:00,87.988,88.014,87.982,88.006,69200000.0
2008-02-26 02:35:00,88.018,88.018,87.979,87.987,64400000.0
2008-02-26 02:40:00,87.989,87.989,87.921,87.929,80400000.0
2008-02-26 02:45:00,87.924,87.951,87.909,87.923,77200000.0
2008-02-26 02:50:00,87.923,87.932,87.865,87.887,68800000.0
2008-02-26 02:55:00,87.878,87.945,87.878,87.938,79400000.0
2008-02-26 03:00:00,87.926,87.927,87.89,87.908,77800000.0
2008-02-26 03:05:00,87.918,87.959,87.896,87.954,77800000.0
2008-02-26 03:10:00,87.948,87.961,87.919,87.92,67200000.0
2008-02-26 03:15:00,87.918,87.933,87.893,87.928,71200000.0
2008-02-26 03:20:00,87.927,87.941,87.882,87.888,62400000.0
2008-02-26 03:25:00,87.875,87.881,87.81,87.834,67200000.0
2008-02-26 03:30:00,87.848,87.848,87.766,87.782,86800000.0
2008-02-26 03:35:00,87.793,87.816,87.776,87.776,74000000.0
2008-02-26 03:40:00,87.746,87.799,87.734,87.734,85600000.0
2008-02-26 03:45:00,87.725,87.748,87.48,87.717,71400000.0
2008-02-26 03:50:00,87.685,87.72,87.621,87.623,60800000.0
2008-02-26 03:55:00,87.638,87.656,87.583,87.648,65600000.0
2008-02-26 04:00:00,87.656,87.707,87.602,87.703,55600000.0
2008-02-26 04:05:00,87.707,87.767,87.675,87.675,60200000.0
2008-02-26 04:10:00,87.671,87.671,87.629,87.644,65600000.0
2008-02-26 04:15:00,87.638,87.641,87.555,87.616,96000000.0
2008-02-26 04:20:00,87.622,87.622,87.473,87.474,60600000.0
2008-02-26 04:25:00,87.473,87.526,87.473,87.524,74000000.0
2008-02-26 04:30:00,87.53,87.666,87.483,87.666,68200000.0
2008-02-26 04:35:00,87.669,87.669,87.538,87.538,65000000.0
2008-02-26 04:40:00,87.531,87.564,87.457,87.457,70400000.0
2008-02-26 04:45:00,87.478,87.511,87.468,87.511,64400000.0
2008-02-26 04:50:00,87.509,87.545,87.509,87.512,92200000.0
2008-02-26 04:55:00,87.522,87.529,87.49,87.503,59200000.0
2008-02-26 05:00:00,87.488,87.534,87.488,87.524,80400000.0
2008-02-26 05:05:00,87.52,87.554,87.502,87.544,57600000.0
2008-02-26 05:10:00,87.55,87.556,87.53,87.533,68600000.0
2008-02-26 05:15:00,87.533,87.535,87.509,87.516,75000000.0
2008-02-26 05:20:00,87.519,87.526,87.485,87.501,86200000.0
2008-02-26 05:25:00,87.503,87.503,87.442,87.466,65600000.0
2008-02-26 05:30:00,87.445,87.488,87.445,87.481,67200000.0
2008-02-26 05:35:00,87.479,87.495,87.47,87.472,60800000.0
2008-02-26 05:40:00,87.481,87.497,87.443,87.453,66000000.0
2008-02-26 05:45:00,87.463,87.509,87.446,87.504,63200000.0
2008-02-26 05:50:00,87.476,87.511,87.473,87.499,68800000.0
2008-02-26 05:55:00,87.5,87.545,87.5,87.533,72400000.0
2008-02-26 06:00:00,87.528,87.536,87.493,87.5,64400000.0
2008-02-26 06:05:00,87.493,87.523,87.488,87.507,64200000.0
2008-02-26 06:10:00,87.499,87.518,87.472,87.493,90000000.0
2008-02-26 06:15:00,87.478,87.495,87.363,87.461,64000000.0
2008-02-26 06:20:00,87.457,87.475,87.365,87.4,67200000.0
2008-02-26 06:25:00,87.41,87.435,87.403,87.427,71400000.0
2008-02-26 06:30:00,87.44,87.492,87.44,87.469,102400000.0
2008-02-26 06:35:00,87.452,87.495,87.452,87.461,68000000.0
2008-02-26 06:40:00,87.493,87.493,87.446,87.465,64000000.0
2008-02-26 06:45:00,87.461,87.476,87.45,87.455,67600000.0
2008-02-26 06:50:00,87.473,87.478,87.432,87.455,70800000.0
2008-02-26 06:55:00,87.46,87.466,87.429,87.46,73400000.0
2008-02-26 07:00:00,87.449,87.451,87.313,87.323,64400000.0
2008-02-26 07:05:00,87.312,87.379,87.312,87.348,83200000.0
2008-02-26 07:10:00,87.324,87.354,87.318,87.345,64000000.0
2008-02-26 07:15:00,87.335,87.345,87.316,87.33,61200000.0
2008-02-26 07:20:00,87.34,87.386,87.336,87.383,63200000.0
2008-02-26 07:25:00,87.388,87.436,87.382,87.397,70400000.0
2008-02-26 07:30:00,87.384,87.384,87.24,87.24,64400000.0
2008-02-26 07:35:00,87.227,87.25,87.176,87.242,78400000.0
2008-02-26 07:40:00,87.247,87.255,87.222,87.222,97600000.0
2008-02-26 07:45:00,87.237,87.275,87.183,87.244,79800000.0
2008-02-26 07:50:00,87.22,87.23,87.158,87.166,91200000.0
2008-02-26 07:55:00,87.167,87.2,87.154,87.187,92800000.0
2008-02-26 08:00:00,87.182,87.245,87.182,87.231,64400000.0
2008-02-26 08:05:00,87.216,87.278,87.2,87.278,66600000.0
2008-02-26 08:10:00,87.271,87.271,87.189,87.208,91000000.0
2008-02-26 08:15:00,87.199,87.244,87.196,87.228,64000000.0
2008-02-26 08:20:00,87.226,87.264,87.216,87.264,68800000.0
2008-02-26 08:25:00,87.268,87.299,87.247,87.286,60800000.0
2008-02-26 08:30:00,87.259,87.279,87.229,87.272,92200000.0
2008-02-26 08:35:00,87.27,87.365,87.266,87.365,110800000.0
2008-02-26 08:40:00,87.363,87.4,87.261,87.27,88800000.0
2008-02-26 08:45:00,87.271,87.334,87.262,87.332,96800000.0
2008-02-26 08:50:00,87.33,87.371,87.296,87.315,149200000.0
2008-02-26 08:55:00,87.307,87.322,87.257,87.292,107600000.0
2008-02-26 09:00:00,87.306,87.333,87.296,87.31,121000000.0
2008-02-26 09:05:00,87.311,87.368,87.305,87.365,126200000.0
2008-02-26 09:10:00,87.383,87.45,87.362,87.45,92200000.0
2008-02-26 09:15:00,87.456,87.513,87.434,87.437,296400000.0
2008-02-26 09:20:00,87.44,87.489,87.437,87.47,274400000.0
2008-02-26 09:25:00,87.463,87.491,87.453,87.473,170000000.0
2008-02-26 09:30:00,87.469,87.471,87.416,87.434,137200000.0
2008-02-26 09:35:00,87.427,87.437,87.364,87.379,188200000.0
2008-02-26 09:40:00,87.36,87.394,87.351,87.393,204000000.0
2008-02-26 09:45:00,87.39,87.402,87.369,87.37,85600000.0
2008-02-26 09:50:00,87.386,87.395,87.361,87.368,172200000.0
2008-02-26 09:55:00,87.382,87.384,87.341,87.343,176400000.0
2008-02-26 10:00:00,87.33,87.436,87.315,87.402,200200000.0
2008-02-26 10:05:00,87.397,87.433,87.369,87.422,178000000.0
2008-02-26 10:10:00,87.43,87.43,87.298,87.298,233400000.0
2008-02-26 10:15:00,87.299,87.331,87.276,87.276,148800000.0
2008-02-26 10:20:00,87.241,87.262,87.2,87.262,143200000.0
2008-02-26 10:25:00,87.255,87.294,87.227,87.281,260400000.0
2008-02-26 10:30:00,87.289,87.306,87.272,87.304,157800000.0
2008-02-26 10:35:00,87.318,87.353,87.315,87.351,88000000.0
2008-02-26 10:40:00,87.342,87.403,87.319,87.394,157000000.0
2008-02-26 10:45:00,87.394,87.41,87.354,87.364,140600000.0
2008-02-26 10:50:00,87.369,87.378,87.285,87.291,275800000.0
2008-02-26 10:55:00,87.3,87.315,87.111,87.111,207800000.0
2008-02-26 11:00:00,87.163,87.236,87.163,87.233,147600000.0
2008-02-26 11:05:00,87.201,87.278,87.19,87.218,194400000.0
2008-02-26 11:10:00,87.203,87.213,87.167,87.203,229000000.0
2008-02-26 11:15:00,87.191,87.26,87.185,87.26,212200000.0
2008-02-26 11:20:00,87.266,87.373,87.264,87.355,220000000.0
2008-02-26 11:25:00,87.349,87.433,87.336,87.354,159400000.0
2008-02-26 11:30:00,87.38,87.404,87.376,87.404,124200000.0
2008-02-26 11:35:00,87.398,87.429,87.385,87.4,140800000.0
2008-02-26 11:40:00,87.402,87.456,87.402,87.433,174200000.0
2008-02-26 11:45:00,87.432,87.446,87.386,87.395,172600000.0
2008-02-26 11:50:00,87.393,87.479,87.385,87.465,204000000.0
2008-02-26 11:55:00,87.449,87.491,87.41,87.491,222800000.0
2008-02-26 12:00:00,87.495,87.495,87.41,87.415,142800000.0
2008-02-26 12:05:00,87.416,87.416,87.367,87.39,142400000.0
2008-02-26 12:10:00,87.401,87.421,87.39,87.407,99200000.0
2008-02-26 12:15:00,87.389,87.452,87.371,87.452,157800000.0
2008-02-26 12:20:00,87.463,87.492,87.415,87.443,192000000.0
2008-02-26 12:25:00,87.44,87.487,87.331,87.371,259000000.0
2008-02-26 12:30:00,87.478,87.486,87.39,87.403,212200000.0
2008-02-26 12:35:00,87.398,87.433,87.372,87.433,126400000.0
2008-02-26 12:40:00,87.435,87.435,87.388,87.388,120000000.0
2008-02-26 12:45:00,87.381,87.398,87.365,87.369,160000000.0
2008-02-26 12:50:00,87.373,87.384,87.352,87.372,86400000.0
2008-02-26 12:55:00,87.372,87.396,87.368,87.396,90600000.0
2008-02-26 13:00:00,87.391,87.391,87.361,87.366,75200000.0
2008-02-26 13:05:00,87.352,87.368,87.345,87.359,103800000.0
2008-02-26 13:10:00,87.362,87.385,87.359,87.373,90000000.0
2008-02-26 13:15:00,87.368,87.368,87.33,87.352,120400000.0
2008-02-26 13:20:00,87.341,87.357,87.328,87.356,107400000.0
2008-02-26 13:25:00,87.372,87.393,87.328,87.331,140200000.0
2008-02-26 13:30:00,87.336,87.363,87.317,87.328,92400000.0
2008-02-26 13:35:00,87.321,87.331,87.289,87.295,139200000.0
2008-02-26 13:40:00,87.291,87.294,87.247,87.247,95400000.0
2008-02-26 13:45:00,87.252,87.259,87.238,87.252,102400000.0
2008-02-26 13:50:00,87.269,87.279,87.234,87.279,150800000.0
2008-02-26 13:55:00,87.28,87.321,87.28,87.296,119400000.0
2008-02-26 14:00:00,87.299,87.432,87.289,87.432,102600000.0
2008-02-26 14:05:00,87.42,87.456,87.385,87.398,91200000.0
2008-02-26 14:10:00,87.415,87.415,87.341,87.351,87800000.0
2008-02-26 14:15:00,87.365,87.416,87.349,87.415,125600000.0
2008-02-26 14:20:00,87.421,87.498,87.396,87.479,115600000.0
2008-02-26 14:25:00,87.483,87.512,87.453,87.474,67200000.0
2008-02-26 14:30:00,87.489,87.517,87.392,87.481,75200000.0
2008-02-26 14:35:00,87.487,87.491,87.441,87.466,65600000.0
2008-02-26 14:40:00,87.451,87.454,87.382,87.451,69200000.0
2008-02-26 14:45:00,87.425,87.455,87.375,87.375,70800000.0
2008-02-26 14:50:00,87.394,87.398,87.292,87.292,69200000.0
2008-02-26 14:55:00,87.285,87.311,87.28,87.301,66000000.0
2008-02-26 15:00:00,87.277,87.367,87.269,87.354,71400000.0
2008-02-26 15:05:00,87.351,87.399,87.351,87.394,60200000.0
2008-02-26 15:10:00,87.389,87.445,87.383,87.444,68200000.0
2008-02-26 15:15:00,87.486,87.504,87.45,87.465,74000000.0
2008-02-26 15:20:00,87.443,87.455,87.352,87.435,67200000.0
2008-02-26 15:25:00,87.469,87.48,87.404,87.406,69800000.0
2008-02-26 15:30:00,87.421,87.421,87.288,87.288,64000000.0
2008-02-26 15:35:00,87.276,87.366,87.268,87.332,73000000.0
2008-02-26 15:40:00,87.309,87.309,87.223,87.274,71400000.0
2008-02-26 15:45:00,87.272,87.289,87.232,87.258,58600000.0
2008-02-26 15:50:00,87.26,87.335,87.26,87.302,67200000.0
2008-02-26 15:55:00,87.298,87.354,87.295,87.354,65400000.0
2008-02-26 16:00:00,87.373,87.391,87.265,87.32,63400000.0
2008-02-26 16:05:00,87.303,87.311,87.281,87.307,65400000.0
2008-02-26 16:10:00,87.311,87.318,87.249,87.287,67000000.0
2008-02-26 16:15:00,87.297,87.337,87.245,87.277,67000000.0
2008-02-26 16:20:00,87.287,87.352,87.28,87.33,58000000.0
2008-02-26 16:25:00,87.332,87.374,87.332,87.354,67600000.0
2008-02-26 16:30:00,87.353,87.353,87.301,87.326,72000000.0
2008-02-26 16:35:00,87.329,87.329,87.284,87.31,63400000.0
2008-02-26 16:40:00,87.325,87.366,87.325,87.365,65600000.0
2008-02-26 16:45:00,87.386,87.395,87.266,87.287,66000000.0
2008-02-26 16:50:00,87.261,87.324,87.204,87.247,81600000.0
2008-02-26 16:55:00,87.246,87.332,87.235,87.327,68200000.0
2008-02-26 17:00:00,87.243,87.307,87.151,87.307,68800000.0
2008-02-26 17:05:00,87.308,87.427,87.266,87.427,73000000.0
2008-02-26 17:10:00,87.465,87.524,87.438,87.476,62400000.0
2008-02-26 17:15:00,87.469,87.537,87.469,87.477,64400000.0
2008-02-26 17:20:00,87.476,87.486,87.373,87.44,57600000.0
2008-02-26 17:25:00,87.403,87.447,87.369,87.436,66000000.0
2008-02-26 17:30:00,87.448,87.495,87.437,87.485,59400000.0
2008-02-26 17:35:00,87.489,87.494,87.425,87.447,68200000.0
2008-02-26 17:40:00,87.422,87.442,87.348,87.427,59600000.0
2008-02-26 17:45:00,87.433,87.456,87.412,87.443,65000000.0
2008-02-26 17:50:00,87.449,87.479,87.393,87.466,67200000.0
2008-02-26 17:55:00,87.482,87.516,87.389,87.475,62400000.0
2008-02-26 18:00:00,87.458,87.488,87.382,87.456,79200000.0
2008-02-26 18:05:00,87.488,87.5,87.367,87.378,67200000.0
2008-02-26 18:10:00,87.376,87.406,87.367,87.393,60800000.0
2008-02-26 18:15:00,87.397,87.42,87.371,87.417,60800000.0
2008-02-26 18:20:00,87.399,87.413,87.337,87.409,68800000.0
2008-02-26 18:25:00,87.435,87.468,87.429,87.429,64000000.0
2008-02-26 18:30:00,87.427,87.47,87.41,87.47,59200000.0
2008-02-26 18:35:00,87.463,87.514,87.455,87.488,70400000.0
2008-02-26 18:40:00,87.489,87.498,87.47,87.489,62400000.0
2008-02-26 18:45:00,87.501,87.543,87.478,87.53,61000000.0
2008-02-26 18:50:00,87.522,87.536,87.489,87.494,67200000.0
2008-02-26 18:55:00,87.486,87.514,87.478,87.504,67600000.0
2008-02-26 19:00:00,87.494,87.522,87.468,87.52,65600000.0
2008-02-26 19:05:00,87.53,87.546,87.515,87.524,72000000.0
2008-02-26 19:10:00,87.526,87.545,87.461,87.461,69600000.0
2008-02-26 19:15:00,87.46,87.518,87.46,87.518,72400000.0
2008-02-26 19:20:00,87.508,87.536,87.498,87.502,73600000.0
2008-02-26 19:25:00,87.487,87.491,87.438,87.438,64000000.0
2008-02-26 19:30:00,87.422,87.474,87.39,87.405,64000000.0
2008-02-26 19:35:00,87.405,87.5,87.399,87.46,73000000.0
2008-02-26 19:40:00,87.438,87.446,87.349,87.401,67600000.0
2008-02-26 19:45:00,87.396,87.444,87.359,87.424,63400000.0
2008-02-26 19:50:00,87.461,87.473,87.366,87.411,69200000.0
2008-02-26 19:55:00,87.409,87.459,87.393,87.459,58600000.0
2008-02-26 20:00:00,87.445,87.481,87.439,87.46,63400000.0
2008-02-26 20:05:00,87.47,87.482,87.447,87.477,61800000.0
2008-02-26 20:10:00,87.458,87.475,87.439,87.45,68800000.0
2008-02-26 20:15:00,87.449,87.466,87.427,87.46,60800000.0
2008-02-26 20:20:00,87.452,87.452,87.393,87.4,62400000.0
2008-02-26 20:25:00,87.367,87.367,87.285,87.313,67600000.0
2008-02-26 20:30:00,87.31,87.327,87.291,87.304,76800000.0
2008-02-26 20:35:00,87.321,87.334,87.268,87.326,66600000.0
2008-02-26 20:40:00,87.334,87.357,87.326,87.346,69200000.0
2008-02-26 20:45:00,87.333,87.354,87.289,87.314,59600000.0
2008-02-26 20:50:00,87.311,87.35,87.303,87.347,59200000.0
2008-02-26 20:55:00,87.347,87.347,87.296,87.3,67200000.0
2008-02-26 21:00:00,87.278,87.313,87.266,87.308,61200000.0
2008-02-26 21:05:00,87.317,87.32,87.297,87.31,70400000.0
2008-02-26 21:10:00,87.31,87.316,87.277,87.311,68200000.0
2008-02-26 21:15:00,87.308,87.34,87.287,87.322,68200000.0
2008-02-26 21:20:00,87.313,87.357,87.313,87.329,65600000.0
2008-02-26 21:25:00,87.319,87.333,87.305,87.307,66000000.0
2008-02-26 21:30:00,87.302,87.324,87.28,87.286,56000000.0
2008-02-26 21:35:00,87.28,87.308,87.273,87.296,70400000.0
2008-02-26 21:40:00,87.3,87.417,87.3,87.387,80400000.0
2008-02-26 21:45:00,87.427,87.465,87.426,87.44,70400000.0
2008-02-26 21:50:00,87.426,87.426,87.315,87.374,66600000.0
2008-02-26 21:55:00,87.364,87.395,87.353,87.379,54200000.0
2008-02-26 22:00:00,87.352,87.372,87.252,87.252,64000000.0
2008-02-26 22:05:00,87.315,87.369,87.315,87.368,65600000.0
2008-02-26 22:10:00,87.375,87.382,87.338,87.372,65600000.0
2008-02-26 22:15:00,87.375,87.375,87.283,87.302,67200000.0
2008-02-26 22:20:00,87.311,87.345,87.301,87.328,60800000.0
2008-02-26 22:25:00,87.331,87.349,87.299,87.349,66600000.0
2008-02-26 22:30:00,87.364,87.372,87.293,87.304,61800000.0
2008-02-26 22:35:00,87.297,87.328,87.271,87.323,64400000.0
2008-02-26 22:40:00,87.325,87.337,87.3,87.326,67600000.0
2008-02-26 22:45:00,87.329,87.342,87.293,87.317,64000000.0
2008-02-26 22:50:00,87.307,87.333,87.302,87.315,67600000.0
2008-02-26 22:55:00,87.32,87.373,87.304,87.351,62400000.0
2008-02-26 23:00:00,87.356,87.356,87.326,87.338,62800000.0
2008-02-26 23:05:00,87.347,87.394,87.34,87.358,59600000.0
2008-02-26 23:10:00,87.35,87.69,87.338,87.37,71400000.0
2008-02-26 23:15:00,87.363,87.426,87.363,87.408,66600000.0
2008-02-26 23:20:00,87.414,87.436,87.391,87.416,63400000.0
2008-02-26 23:25:00,87.414,87.436,87.324,87.418,67600000.0
2008-02-26 23:30:00,87.429,87.434,87.413,87.434,70200000.0
2008-02-26 23:35:00,87.415,87.435,87.335,87.421,64000000.0
2008-02-26 23:40:00,87.408,87.414,87.386,87.403,64400000.0
2008-02-26 23:45:00,87.403,87.553,87.403,87.518,64400000.0
2008-02-26 23:50:00,87.527,87.641,87.444,87.641,61600000.0
2008-02-26 23:55:00,87.645,87.662,87.606,87.614,64400000.0
2008-02-27 00:00:00,87.613,87.71,87.589,87.632,65600000.0
2008-02-27 00:05:00,87.609,87.63,87.567,87.611,62400000.0
2008-02-27 00:10:00,87.667,87.698,87.592,87.593,57600000.0
2008-02-27 00:15:00,87.575,87.609,87.556,87.556,54800000.0
2008-02-27 00:20:00,87.544,87.684,87.509,87.629,74000000.0
2008-02-27 00:25:00,87.607,87.618,87.58,87.586,62800000.0
2008-02-27 00:30:00,87.563,87.603,87.56,87.591,70800000.0
2008-02-27 00:35:00,87.591,87.659,87.585,87.659,60800000.0
2008-02-27 00:40:00,87.65,87.673,87.637,87.645,65600000.0
2008-02-27 00:45:00,87.644,87.741,87.641,87.741,62800000.0
2008-02-27 00:50:00,87.751,87.752,87.63,87.63,68800000.0
2008-02-27 00:55:00,87.627,87.707,87.601,87.696,67200000.0
2008-02-27 01:00:00,87.694,87.707,87.662,87.668,62400000.0
2008-02-27 01:05:00,87.653,87.687,87.644,87.659,59200000.0
2008-02-27 01:10:00,87.665,87.682,87.555,87.657,62800000.0
2008-02-27 01:15:00,87.648,87.673,87.619,87.625,60800000.0
2008-02-27 01:20:00,87.658,87.699,87.653,87.687,66000000.0
2008-02-27 01:25:00,87.679,87.689,87.613,87.628,67200000.0
2008-02-27 01:30:00,87.627,87.653,87.605,87.606,65600000.0
2008-02-27 01:35:00,87.601,87.609,87.479,87.584,68800000.0
2008-02-27 01:40:00,87.594,87.594,87.552,87.584,58600000.0
2008-02-27 01:45:00,87.588,87.595,87.554,87.587,69200000.0
2008-02-27 01:50:00,87.596,87.633,87.586,87.599,72400000.0
2008-02-27 01:55:00,87.602,87.658,87.602,87.644,68800000.0
2008-02-27 02:00:00,87.668,87.681,87.636,87.639,72400000.0
2008-02-27 02:05:00,87.653,87.664,87.578,87.578,79200000.0
2008-02-27 02:10:00,87.582,87.605,87.562,87.596,67600000.0
2008-02-27 02:15:00,87.578,87.578,87.469,87.469,66000000.0
2008-02-27 02:20:00,87.451,87.535,87.451,87.535,67200000.0
2008-02-27 02:25:00,87.533,87.554,87.525,87.525,69800000.0
2008-02-27 02:30:00,87.518,87.525,87.47,87.492,68600000.0
2008-02-27 02:35:00,87.496,87.541,87.493,87.5,64000000.0
2008-02-27 02:40:00,87.516,87.545,87.507,87.539,80400000.0
2008-02-27 02:45:00,87.534,87.534,87.438,87.438,75600000.0
2008-02-27 02:50:00,87.408,87.425,87.331,87.378,68200000.0
2008-02-27 02:55:00,87.336,87.352,87.22,87.235,79400000.0
2008-02-27 03:00:00,87.247,87.293,87.218,87.23,78200000.0
2008-02-27 03:05:00,87.241,87.248,87.207,87.234,78200000.0
2008-02-27 03:10:00,87.22,87.234,87.205,87.23,67200000.0
2008-02-27 03:15:00,87.243,87.329,87.241,87.296,70800000.0
2008-02-27 03:20:00,87.303,87.341,87.303,87.322,62400000.0
2008-02-27 03:25:00,87.315,87.324,87.284,87.285,66600000.0
2008-02-27 03:30:00,87.296,87.314,87.254,87.279,87400000.0
2008-02-27 03:35:00,87.28,87.323,87.265,87.29,73000000.0
2008-02-27 03:40:00,87.262,87.311,87.262,87.307,86400000.0
2008-02-27 03:45:00,87.322,87.33,87.241,87.262,68200000.0
2008-02-27 03:50:00,87.255,87.28,87.246,87.263,60200000.0
2008-02-27 03:55:00,87.265,87.277,87.242,87.245,65600000.0
2008-02-27 04:00:00,87.247,87.279,87.135,87.135,53000000.0
2008-02-27 04:05:00,87.149,87.272,87.132,87.247,60800000.0
2008-02-27 04:10:00,87.222,87.245,87.164,87.234,65000000.0
2008-02-27 04:15:00,87.241,87.265,87.221,87.223,93600000.0
2008-02-27 04:20:00,87.219,87.277,87.198,87.265,70800000.0
2008-02-27 04:25:00,87.273,87.297,87.23,87.276,74600000.0
2008-02-27 04:30:00,87.284,87.309,87.23,87.292,68800000.0
2008-02-27 04:35:00,87.297,87.297,87.216,87.232,65000000.0
2008-02-27 04:40:00,87.215,87.215,87.164,87.189,70800000.0
2008-02-27 04:45:00,87.151,87.201,87.143,87.201,64000000.0
2008-02-27 04:50:00,87.185,87.234,87.176,87.234,92800000.0
2008-02-27 04:55:00,87.239,87.251,87.208,87.222,76800000.0
2008-02-27 05:00:00,87.211,87.211,87.182,87.184,80000000.0
2008-02-27 05:05:00,87.186,87.186,87.119,87.125,58000000.0
2008-02-27 05:10:00,87.121,87.168,87.116,87.146,68600000.0
2008-02-27 05:15:00,87.165,87.196,87.147,87.168,75200000.0
2008-02-27 05:20:00,87.167,87.202,87.155,87.166,85800000.0
2008-02-27 05:25:00,87.173,87.177,87.149,87.154,65600000.0
2008-02-27 05:30:00,87.151,87.166,87.13,87.163,67200000.0
2008-02-27 05:35:00,87.157,87.182,87.133,87.142,59600000.0
2008-02-27 05:40:00,87.167,87.167,87.09,87.109,66000000.0
2008-02-27 05:45:00,87.095,87.113,87.065,87.078,62400000.0
2008-02-27 05:50:00,87.078,87.167,87.069,87.167,68200000.0
2008-02-27 05:55:00,87.172,87.195,87.163,87.176,71800000.0
2008-02-27 06:00:00,87.144,87.213,87.144,87.202,64000000.0
2008-02-27 06:05:00,87.203,87.217,87.156,87.175,64000000.0
2008-02-27 06:10:00,87.164,87.194,87.14,87.155,89000000.0
2008-02-27 06:15:00,87.165,87.183,87.081,87.169,63400000.0
2008-02-27 06:20:00,87.195,87.25,87.097,87.224,66600000.0
2008-02-27 06:25:00,87.215,87.223,87.178,87.208,72000000.0
2008-02-27 06:30:00,87.207,87.208,87.184,87.187,102400000.0
2008-02-27 06:35:00,87.182,87.193,87.146,87.146,68800000.0
2008-02-27 06:40:00,87.162,87.163,87.131,87.149,64400000.0
2008-02-27 06:45:00,87.143,87.163,87.127,87.14,67200000.0
2008-02-27 06:50:00,87.156,87.213,87.156,87.192,69800000.0
2008-02-27 06:55:00,87.194,87.276,87.19,87.272,73000000.0
2008-02-27 07:00:00,87.268,87.268,87.243,87.255,64000000.0
2008-02-27 07:05:00,87.266,87.284,87.229,87.257,82600000.0
2008-02-27 07:10:00,87.255,87.334,87.25,87.33,64400000.0
2008-02-27 07:15:00,87.317,87.361,87.308,87.349,62400000.0
2008-02-27 07:20:00,87.36,87.36,87.26,87.261,62800000.0
2008-02-27 07:25:00,87.252,87.302,87.25,87.302,70800000.0
2008-02-27 07:30:00,87.302,87.329,87.291,87.301,63400000.0
2008-02-27 07:35:00,87.311,87.335,87.299,87.318,77800000.0
2008-02-27 07:40:00,87.336,87.374,87.313,87.313,101800000.0
2008-02-27 07:45:00,87.296,87.296,87.206,87.278,80000000.0
2008-02-27 07:50:00,87.272,87.277,87.193,87.258,91200000.0
2008-02-27 07:55:00,87.247,87.342,87.237,87.291,92800000.0
2008-02-27 08:00:00,87.321,87.374,87.321,87.374,64400000.0
2008-02-27 08:05:00,87.383,87.383,87.344,87.347,67200000.0
2008-02-27 08:10:00,87.357,87.384,87.339,87.35,90600000.0
2008-02-27 08:15:00,87.349,87.363,87.272,87.273,64000000.0
2008-02-27 08:20:00,87.302,87.343,87.289,87.298,68200000.0
2008-02-27 08:25:00,87.312,87.334,87.312,87.314,59600000.0
2008-02-27 08:30:00,87.303,87.37,87.278,87.324,62400000.0
2008-02-27 08:35:00,87.314,87.339,87.223,87.23,110400000.0
2008-02-27 08:40:00,87.224,87.293,87.193,87.283,86800000.0
2008-02-27 08:45:00,87.296,87.342,87.29,87.307,97000000.0
2008-02-27 08:50:00,87.294,87.305,87.269,87.269,148600000.0
2008-02-27 08:55:00,87.273,87.372,87.272,87.35,108200000.0
2008-02-27 09:00:00,87.361,87.405,87.349,87.355,121400000.0
2008-02-27 09:05:00,87.365,87.384,87.344,87.356,128000000.0
2008-02-27 09:10:00,87.322,87.329,87.257,87.292,92000000.0
2008-02-27 09:15:00,87.289,87.292,87.246,87.257,295800000.0
2008-02-27 09:20:00,87.263,87.304,87.261,87.291,275000000.0
2008-02-27 09:25:00,87.311,87.323,87.258,87.315,168400000.0
2008-02-27 09:30:00,87.324,87.346,87.287,87.306,136400000.0
2008-02-27 09:35:00,87.305,87.397,87.305,87.355,186800000.0
2008-02-27 09:40:00,87.363,87.41,87.319,87.322,207200000.0
2008-02-27 09:45:00,87.316,87.35,87.307,87.348,88400000.0
2008-02-27 09:50:00,87.349,87.365,87.327,87.354,172200000.0
2008-02-27 09:55:00,87.368,87.417,87.368,87.416,177400000.0
2008-02-27 10:00:00,87.41,87.418,87.364,87.418,202000000.0
2008-02-27 10:05:00,87.409,87.409,87.29,87.321,177600000.0
2008-02-27 10:10:00,87.331,87.438,87.331,87.394,233400000.0
2008-02-27 10:15:00,87.419,87.433,87.382,87.424,148600000.0
2008-02-27 10:20:00,87.422,87.422,87.392,87.413,143800000.0
2008-02-27 10:25:00,87.424,87.483,87.392,87.479,259400000.0
2008-02-27 10:30:00,87.481,87.494,87.403,87.403,158400000.0
2008-02-27 10:35:00,87.399,87.403,87.216,87.216,87800000.0
2008-02-27 10:40:00,87.219,87.259,87.154,87.166,156400000.0
2008-02-27 10:45:00,87.137,87.264,87.087,87.222,140800000.0
2008-02-27 10:50:00,87.225,87.318,87.223,87.228,276600000.0
2008-02-27 10:55:00,87.227,87.323,87.147,87.147,209400000.0
2008-02-27 11:00:00,87.169,87.209,87.141,87.15,146000000.0
2008-02-27 11:05:00,87.142,87.223,87.138,87.158,194600000.0
2008-02-27 11:10:00,87.179,87.187,87.096,87.096,230800000.0
2008-02-27 11:15:00,87.135,87.163,87.12,87.13,213000000.0
2008-02-27 11:20:00,87.124,87.139,87.073,87.113,219600000.0
2008-02-27 11:25:00,87.116,87.239,87.116,87.23,160000000.0
2008-02-27 11:30:00,87.23,87.263,87.21,87.263,125200000.0
2008-02-27 11:35:00,87.257,87.282,87.208,87.217,141200000.0
2008-02-27 11:40:00,87.221,87.226,87.17,87.196,176600000.0
2008-02-27 11:45:00,87.195,87.226,87.193,87.217,172800000.0
2008-02-27 11:50:00,87.218,87.22,87.155,87.211,204200000.0
2008-02-27 11:55:00,87.205,87.205,87.128,87.129,222800000.0
2008-02-27 12:00:00,87.138,87.206,87.138,87.151,143000000.0
2008-02-27 12:05:00,87.149,87.149,87.077,87.093,142200000.0
2008-02-27 12:10:00,87.096,87.108,87.051,87.096,98600000.0
2008-02-27 12:15:00,87.074,87.081,87.04,87.069,159600000.0
2008-02-27 12:20:00,87.074,87.095,87.061,87.077,192000000.0
2008-02-27 12:25:00,87.09,87.142,87.009,87.012,259400000.0
2008-02-27 12:30:00,87.071,87.086,86.979,87.065,212000000.0
2008-02-27 12:35:00,87.07,87.132,87.07,87.105,124600000.0
2008-02-27 12:40:00,87.115,87.115,87.059,87.079,120200000.0
2008-02-27 12:45:00,87.082,87.124,87.082,87.117,159200000.0
2008-02-27 12:50:00,87.114,87.13,87.091,87.128,86800000.0
2008-02-27 12:55:00,87.132,87.153,87.114,87.153,91200000.0
2008-02-27 13:00:00,87.161,87.178,87.141,87.177,74600000.0
2008-02-27 13:05:00,87.176,87.176,87.13,87.139,104000000.0
2008-02-27 13:10:00,87.136,87.182,87.117,87.117,89600000.0
2008-02-27 13:15:00,87.099,87.176,87.084,87.084,119400000.0
2008-02-27 13:20:00,87.094,87.099,86.98,86.98,107000000.0
2008-02-27 13:25:00,86.978,87.002,86.978,86.985,141200000.0
2008-02-27 13:30:00,86.991,87.038,86.98,86.982,91200000.0
2008-02-27 13:35:00,86.988,87.04,86.988,87.034,140400000.0
2008-02-27 13:40:00,87.037,87.092,87.013,87.013,96000000.0
2008-02-27 13:45:00,87.005,87.112,87.005,87.102,101200000.0
2008-02-27 13:50:00,87.109,87.109,87.076,87.104,150200000.0
2008-02-27 13:55:00,87.107,87.121,87.093,87.106,120000000.0
2008-02-27 14:00:00,87.106,87.113,87.059,87.099,104000000.0
2008-02-27 14:05:00,87.095,87.095,87.058,87.079,90600000.0
2008-02-27 14:10:00,87.088,87.088,87.024,87.024,88400000.0
2008-02-27 14:15:00,87.027,87.113,87.024,87.11,128000000.0
2008-02-27 14:20:00,87.117,87.123,87.09,87.098,116800000.0
2008-02-27 14:25:00,87.092,87.114,87.06,87.108,67200000.0
2008-02-27 14:30:00,87.087,87.143,86.975,87.128,75200000.0
2008-02-27 14:35:00,87.133,87.18,87.118,87.144,65000000.0
2008-02-27 14:40:00,87.152,87.21,87.146,87.21,69800000.0
2008-02-27 14:45:00,87.198,87.212,87.114,87.117,70800000.0
2008-02-27 14:50:00,87.129,87.129,87.053,87.053,68800000.0
2008-02-27 14:55:00,87.054,87.101,87.035,87.098,65400000.0
2008-02-27 15:00:00,87.087,87.133,87.07,87.126,73200000.0
2008-02-27 15:05:00,87.123,87.144,87.023,87.023,60200000.0
2008-02-27 15:10:00,87.01,87.068,87.01,87.047,68000000.0
2008-02-27 15:15:00,87.056,87.06,87.013,87.04,74000000.0
2008-02-27 15:20:00,87.07,87.07,86.953,87.002,68000000.0
2008-02-27 15:25:00,86.984,87.043,86.97,87.011,70000000.0
2008-02-27 15:30:00,86.978,87.007,86.923,87.005,63400000.0
2008-02-27 15:35:00,87.029,87.076,87.014,87.059,73000000.0
2008-02-27 15:40:00,87.075,87.075,86.987,87.007,71400000.0
2008-02-27 15:45:00,86.984,86.984,86.914,86.921,59200000.0
2008-02-27 15:50:00,86.912,86.922,86.86,86.911,67200000.0
2008-02-27 15:55:00,86.926,87.024,86.926,86.97,66000000.0
2008-02-27 16:00:00,86.974,86.996,86.922,86.965,64000000.0
2008-02-27 16:05:00,86.96,86.961,86.936,86.943,66000000.0
2008-02-27 16:10:00,86.939,87.01,86.911,87.008,67200000.0
2008-02-27 16:15:00,87.015,87.019,86.94,86.94,65400000.0
2008-02-27 16:20:00,86.952,86.973,86.943,86.949,57600000.0
2008-02-27 16:25:00,86.932,86.98,86.932,86.967,69600000.0
2008-02-27 16:30:00,86.946,86.946,86.874,86.885,71400000.0
2008-02-27 16:35:00,86.875,86.875,86.818,86.851,64000000.0
2008-02-27 16:40:00,86.834,86.859,86.818,86.835,65600000.0
2008-02-27 16:45:00,86.832,86.896,86.81,86.81,66000000.0
2008-02-27 16:50:00,86.822,86.902,86.777,86.902,81600000.0
2008-02-27 16:55:00,86.894,86.894,86.726,86.726,68800000.0
2008-02-27 17:00:00,86.703,86.786,86.626,86.786,68800000.0
2008-02-27 17:05:00,86.765,86.882,86.703,86.845,72800000.0
2008-02-27 17:10:00,86.834,86.834,86.71,86.71,62200000.0
2008-02-27 17:15:00,86.695,86.855,86.689,86.729,64400000.0
2008-02-27 17:20:00,86.719,86.759,86.641,86.681,56400000.0
2008-02-27 17:25:00,86.672,86.686,86.643,86.663,65600000.0
2008-02-27 17:30:00,86.663,86.663,86.619,86.642,58600000.0
2008-02-27 17:35:00,86.663,86.754,86.663,86.748,68800000.0
2008-02-27 17:40:00,86.753,86.86,86.753,86.82,59600000.0
2008-02-27 17:45:00,86.85,86.983,86.85,86.916,65600000.0
2008-02-27 17:50:00,86.92,86.958,86.909,86.914,67200000.0
2008-02-27 17:55:00,86.923,86.963,86.829,86.939,62200000.0
2008-02-27 18:00:00,86.956,86.956,86.814,86.926,78400000.0
2008-02-27 18:05:00,86.926,86.944,86.896,86.908,67200000.0
2008-02-27 18:10:00,86.918,86.935,86.852,86.907,60800000.0
2008-02-27 18:15:00,86.891,86.907,86.851,86.899,68600000.0
2008-02-27 18:20:00,86.876,86.898,86.805,86.853,68200000.0
2008-02-27 18:25:00,86.838,86.853,86.803,86.824,64000000.0
2008-02-27 18:30:00,86.822,86.9,86.822,86.832,59200000.0
2008-02-27 18:35:00,86.824,86.884,86.81,86.881,70200000.0
2008-02-27 18:40:00,86.886,86.918,86.868,86.909,62400000.0
2008-02-27 18:45:00,86.914,86.946,86.88,86.936,60800000.0
2008-02-27 18:50:00,86.928,86.944,86.895,86.895,67600000.0
2008-02-27 18:55:00,86.894,86.918,86.877,86.918,67200000.0
2008-02-27 19:00:00,86.911,86.921,86.894,86.912,65000000.0
2008-02-27 19:05:00,86.918,86.922,86.87,86.917,72000000.0
2008-02-27 19:10:00,86.927,86.939,86.904,86.918,68800000.0
2008-02-27 19:15:00,86.919,86.935,86.899,86.93,70200000.0
2008-02-27 19:20:00,86.924,86.958,86.917,86.949,74400000.0
2008-02-27 19:25:00,86.954,87.013,86.946,86.989,64000000.0
2008-02-27 19:30:00,87.004,87.019,86.961,87.019,64000000.0
2008-02-27 19:35:00,87.029,87.063,87.022,87.046,73600000.0
2008-02-27 19:40:00,87.035,87.036,86.987,87.01,67200000.0
2008-02-27 19:45:00,86.995,87.048,86.976,87.015,64000000.0
2008-02-27 19:50:00,87.034,87.066,87.017,87.042,68800000.0
2008-02-27 19:55:00,87.041,87.057,87.016,87.056,59200000.0
2008-02-27 20:00:00,87.07,87.129,87.07,87.096,64000000.0
2008-02-27 20:05:00,87.108,87.108,87.037,87.066,72800000.0
2008-02-27 20:10:00,87.059,87.068,86.99,87.063,68800000.0
2008-02-27 20:15:00,87.06,87.06,87.01,87.021,61200000.0
2008-02-27 20:20:00,87.025,87.032,86.986,87.009,62400000.0
2008-02-27 20:25:00,87.006,87.047,86.997,86.997,67600000.0
2008-02-27 20:30:00,86.998,87.006,86.933,86.942,75600000.0
2008-02-27 20:35:00,86.936,86.954,86.847,86.879,66000000.0
2008-02-27 20:40:00,86.879,86.883,86.849,86.867,68200000.0
2008-02-27 20:45:00,86.864,86.9,86.834,86.87,59200000.0
2008-02-27 20:50:00,86.878,86.909,86.871,86.898,59600000.0
2008-02-27 20:55:00,86.905,86.934,86.878,86.884,68000000.0
2008-02-27 21:00:00,86.885,86.926,86.824,86.835,60800000.0
2008-02-27 21:05:00,86.835,86.842,86.783,86.783,70400000.0
2008-02-27 21:10:00,86.789,86.836,86.766,86.824,68200000.0
2008-02-27 21:15:00,86.796,86.801,86.765,86.788,69200000.0
2008-02-27 21:20:00,86.788,86.8,86.649,86.654,66000000.0
2008-02-27 21:25:00,86.648,86.68,86.637,86.659,65000000.0
2008-02-27 21:30:00,86.658,86.701,86.655,86.683,56000000.0
2008-02-27 21:35:00,86.679,86.68,86.633,86.633,70400000.0
2008-02-27 21:40:00,86.637,86.7,86.637,86.65,80000000.0
2008-02-27 21:45:00,86.65,86.702,86.642,86.683,70800000.0
2008-02-27 21:50:00,86.673,86.673,86.555,86.63,67200000.0
2008-02-27 21:55:00,86.635,86.685,86.627,86.674,53800000.0
2008-02-27 22:00:00,86.673,86.697,86.634,86.634,64000000.0
2008-02-27 22:05:00,86.713,86.734,86.657,86.686,65600000.0
2008-02-27 22:10:00,86.689,86.689,86.651,86.656,65600000.0
2008-02-27 22:15:00,86.638,86.712,86.625,86.712,65400000.0
2008-02-27 22:20:00,86.724,86.729,86.685,86.685,60800000.0
2008-02-27 22:25:00,86.689,86.818,86.675,86.79,67200000.0
2008-02-27 22:30:00,86.787,86.797,86.744,86.749,62400000.0
2008-02-27 22:35:00,86.766,86.866,86.766,86.866,65600000.0
2008-02-27 22:40:00,86.87,86.87,86.784,86.801,66600000.0
2008-02-27 22:45:00,86.812,86.834,86.776,86.822,64000000.0
2008-02-27 22:50:00,86.807,86.81,86.76,86.775,67200000.0
2008-02-27 22:55:00,86.789,86.806,86.769,86.806,62400000.0
2008-02-27 23:00:00,86.799,86.819,86.769,86.792,62400000.0
2008-02-27 23:05:00,86.793,86.822,86.777,86.806,60800000.0
2008-02-27 23:10:00,86.806,86.827,86.794,86.82,69800000.0
2008-02-27 23:15:00,86.826,86.868,86.804,86.856,66600000.0
2008-02-27 23:20:00,86.852,86.871,86.828,86.855,63400000.0
2008-02-27 23:25:00,86.857,86.908,86.773,86.9,67200000.0
2008-02-27 23:30:00,86.908,86.929,86.899,86.923,69800000.0
2008-02-27 23:35:00,86.921,86.921,86.791,86.878,64000000.0
2008-02-27 23:40:00,86.869,86.885,86.816,86.825,63200000.0
2008-02-27 23:45:00,86.824,86.841,86.798,86.822,62800000.0
2008-02-27 23:50:00,86.852,86.867,86.765,86.82,62200000.0
2008-02-27 23:55:00,86.82,86.866,86.798,86.857,64400000.0
2008-02-28 00:00:00,86.835,86.839,86.764,86.779,62400000.0
2008-02-28 00:05:00,86.769,86.811,86.769,86.795,61800000.0
2008-02-28 00:10:00,86.804,86.849,86.797,86.848,64800000.0
2008-02-28 00:15:00,86.848,86.881,86.781,86.794,53800000.0
2008-02-28 00:20:00,86.791,86.801,86.73,86.757,73000000.0
2008-02-28 00:25:00,86.76,86.775,86.75,86.756,62400000.0
2008-02-28 00:30:00,86.747,86.752,86.728,86.747,71200000.0
2008-02-28 00:35:00,86.753,86.792,86.753,86.76,60800000.0
2008-02-28 00:40:00,86.76,86.762,86.708,86.723,65600000.0
2008-02-28 00:45:00,86.718,86.718,86.688,86.715,62400000.0
2008-02-28 00:50:00,86.699,86.744,86.688,86.73,68000000.0
2008-02-28 00:55:00,86.726,86.741,86.716,86.737,67200000.0
2008-02-28 01:00:00,86.749,86.777,86.724,86.774,64000000.0
2008-02-28 01:05:00,86.777,86.812,86.758,86.812,59200000.0
2008-02-28 01:10:00,86.79,86.836,86.724,86.822,64000000.0
2008-02-28 01:15:00,86.819,86.827,86.777,86.786,60200000.0
2008-02-28 01:20:00,86.772,86.824,86.772,86.787,66000000.0
2008-02-28 01:25:00,86.794,86.808,86.768,86.768,67200000.0
2008-02-28 01:30:00,86.772,86.807,86.748,86.771,65000000.0
2008-02-28 01:35:00,86.786,86.816,86.646,86.726,68800000.0
2008-02-28 01:40:00,86.729,86.759,86.721,86.747,59000000.0
2008-02-28 01:45:00,86.725,86.756,86.69,86.743,69200000.0
2008-02-28 01:50:00,86.747,86.762,86.721,86.728,74400000.0
2008-02-28 01:55:00,86.726,86.743,86.711,86.733,68800000.0
2008-02-28 02:00:00,86.733,86.758,86.724,86.741,73400000.0
2008-02-28 02:05:00,86.742,86.757,86.71,86.711,78200000.0
2008-02-28 02:10:00,86.716,86.755,86.688,86.688,67600000.0
2008-02-28 02:15:00,86.681,86.774,86.678,86.758,65600000.0
2008-02-28 02:20:00,86.758,86.802,86.758,86.783,67200000.0
2008-02-28 02:25:00,86.788,86.788,86.734,86.746,70400000.0
2008-02-28 02:30:00,86.728,86.771,86.719,86.756,69200000.0
2008-02-28 02:35:00,86.75,86.75,86.656,86.746,63400000.0
2008-02-28 02:40:00,86.756,86.762,86.717,86.742,79400000.0
2008-02-28 02:45:00,86.74,86.748,86.715,86.726,77200000.0
2008-02-28 02:50:00,86.733,86.763,86.661,86.763,68600000.0
2008-02-28 02:55:00,86.756,86.883,86.746,86.883,79800000.0
2008-02-28 03:00:00,86.884,86.903,86.793,86.824,79200000.0
2008-02-28 03:05:00,86.828,86.834,86.739,86.751,77200000.0
2008-02-28 03:10:00,86.736,86.822,86.736,86.784,67200000.0
2008-02-28 03:15:00,86.792,86.816,86.765,86.815,69800000.0
2008-02-28 03:20:00,86.811,86.829,86.8,86.825,62400000.0
2008-02-28 03:25:00,86.836,86.869,86.797,86.857,67200000.0
2008-02-28 03:30:00,86.85,86.859,86.833,86.856,86800000.0
2008-02-28 03:35:00,86.882,86.901,86.872,86.875,74400000.0
2008-02-28 03:40:00,86.863,86.901,86.834,86.863,86800000.0
2008-02-28 03:45:00,86.876,86.896,86.845,86.896,69200000.0
2008-02-28 03:50:00,86.854,86.931,86.854,86.908,59000000.0
2008-02-28 03:55:00,86.904,86.904,86.82,86.846,65000000.0
2008-02-28 04:00:00,86.849,86.849,86.749,86.829,53800000.0
2008-02-28 04:05:00,86.837,86.842,86.774,86.8,60000000.0
2008-02-28 04:10:00,86.789,86.789,86.671,86.702,65600000.0
2008-02-28 04:15:00,86.724,86.75,86.691,86.712,96000000.0
2008-02-28 04:20:00,86.712,86.771,86.712,86.764,60200000.0
2008-02-28 04:25:00,86.765,86.767,86.715,86.723,75200000.0
2008-02-28 04:30:00,86.72,86.728,86.66,86.698,68800000.0
2008-02-28 04:35:00,86.704,86.746,86.7,86.729,65600000.0
2008-02-28 04:40:00,86.722,86.797,86.722,86.787,70800000.0
2008-02-28 04:45:00,86.785,86.825,86.772,86.796,64000000.0
2008-02-28 04:50:00,86.775,86.777,86.749,86.772,93200000.0
2008-02-28 04:55:00,86.778,86.79,86.692,86.735,76800000.0
2008-02-28 05:00:00,86.729,86.73,86.682,86.685,78800000.0
2008-02-28 05:05:00,86.714,86.715,86.676,86.715,57600000.0
2008-02-28 05:10:00,86.71,86.71,86.635,86.661,69600000.0
2008-02-28 05:15:00,86.669,86.685,86.64,86.677,74600000.0
2008-02-28 05:20:00,86.678,86.702,86.66,86.694,85800000.0
2008-02-28 05:25:00,86.713,86.746,86.71,86.716,65600000.0
2008-02-28 05:30:00,86.705,86.754,86.697,86.754,67200000.0
2008-02-28 05:35:00,86.742,86.766,86.717,86.717,59600000.0
2008-02-28 05:40:00,86.733,86.754,86.718,86.724,65600000.0
2008-02-28 05:45:00,86.728,86.764,86.727,86.742,62400000.0
2008-02-28 05:50:00,86.76,86.793,86.747,86.778,68200000.0
2008-02-28 05:55:00,86.77,86.772,86.717,86.729,74000000.0
2008-02-28 06:00:00,86.727,86.744,86.709,86.733,63400000.0
2008-02-28 06:05:00,86.732,86.737,86.698,86.723,64400000.0
2008-02-28 06:10:00,86.721,86.729,86.698,86.726,89000000.0
2008-02-28 06:15:00,86.724,86.767,86.677,86.75,64400000.0
2008-02-28 06:20:00,86.745,86.77,86.627,86.752,67200000.0
2008-02-28 06:25:00,86.75,86.765,86.74,86.761,70800000.0
2008-02-28 06:30:00,86.756,86.757,86.73,86.747,101800000.0
2008-02-28 06:35:00,86.747,86.764,86.726,86.74,68800000.0
2008-02-28 06:40:00,86.739,86.739,86.701,86.706,63400000.0
2008-02-28 06:45:00,86.703,86.726,86.689,86.709,67200000.0
2008-02-28 06:50:00,86.717,86.726,86.675,86.726,70400000.0
2008-02-28 06:55:00,86.748,86.748,86.711,86.743,74000000.0
2008-02-28 07:00:00,86.749,86.773,86.709,86.765,63400000.0
2008-02-28 07:05:00,86.772,86.793,86.714,86.716,83000000.0
2008-02-28 07:10:00,86.704,86.724,86.664,86.705,63800000.0
2008-02-28 07:15:00,86.698,86.7,86.604,86.604,61800000.0
2008-02-28 07:20:00,86.61,86.656,86.61,86.632,62400000.0
2008-02-28 07:25:00,86.63,86.697,86.63,86.657,69800000.0
2008-02-28 07:30:00,86.657,86.668,86.622,86.639,62800000.0
2008-02-28 07:35:00,86.65,86.688,86.629,86.65,78400000.0
2008-02-28 07:40:00,86.634,86.634,86.571,86.571,98000000.0
2008-02-28 07:45:00,86.587,86.633,86.54,86.633,80000000.0
2008-02-28 07:50:00,86.644,86.651,86.59,86.605,90000000.0
2008-02-28 07:55:00,86.602,86.602,86.567,86.597,92800000.0
2008-02-28 08:00:00,86.61,86.613,86.582,86.583,64000000.0
2008-02-28 08:05:00,86.571,86.609,86.565,86.566,67200000.0
2008-02-28 08:10:00,86.581,86.581,86.534,86.535,91600000.0
2008-02-28 08:15:00,86.518,86.518,86.456,86.495,64000000.0
2008-02-28 08:20:00,86.504,86.509,86.481,86.481,68200000.0
2008-02-28 08:25:00,86.467,86.467,86.35,86.35,60800000.0
2008-02-28 08:30:00,86.365,86.434,86.332,86.345,93600000.0
2008-02-28 08:35:00,86.352,86.407,86.352,86.386,110400000.0
2008-02-28 08:40:00,86.395,86.465,86.395,86.419,86400000.0
2008-02-28 08:45:00,86.44,86.44,86.355,86.378,98400000.0
2008-02-28 08:50:00,86.377,86.5,86.377,86.5,148200000.0
2008-02-28 08:55:00,86.492,86.542,86.492,86.507,108000000.0
2008-02-28 09:00:00,86.516,86.541,86.493,86.505,120800000.0
2008-02-28 09:05:00,86.518,86.524,86.503,86.514,127800000.0
2008-02-28 09:10:00,86.512,86.546,86.502,86.534,92600000.0
2008-02-28 09:15:00,86.533,86.536,86.38,86.38,295200000.0
2008-02-28 09:20:00,86.381,86.381,86.315,86.32,275000000.0
2008-02-28 09:25:00,86.284,86.361,86.231,86.359,169400000.0
2008-02-28 09:30:00,86.367,86.397,86.329,86.352,136400000.0
2008-02-28 09:35:00,86.322,86.425,86.322,86.361,187600000.0
2008-02-28 09:40:00,86.333,86.376,86.229,86.318,206200000.0
2008-02-28 09:45:00,86.317,86.356,86.284,86.354,88000000.0
2008-02-28 09:50:00,86.345,86.395,86.29,86.386,172800000.0
2008-02-28 09:55:00,86.397,86.438,86.342,86.438,177800000.0
2008-02-28 10:00:00,86.429,86.433,86.35,86.372,202000000.0
2008-02-28 10:05:00,86.388,86.388,86.326,86.344,177600000.0
2008-02-28 10:10:00,86.335,86.393,86.331,86.38,232800000.0
2008-02-28 10:15:00,86.381,86.481,86.378,86.47,148600000.0
2008-02-28 10:20:00,86.47,86.505,86.453,86.499,143400000.0
2008-02-28 10:25:00,86.492,86.558,86.492,86.518,258400000.0
2008-02-28 10:30:00,86.522,86.576,86.499,86.576,157000000.0
2008-02-28 10:35:00,86.567,86.567,86.501,86.501,86800000.0
2008-02-28 10:40:00,86.499,86.553,86.499,86.539,157000000.0
2008-02-28 10:45:00,86.536,86.581,86.524,86.572,141200000.0
2008-02-28 10:50:00,86.583,86.664,86.583,86.646,276200000.0
2008-02-28 10:55:00,86.643,86.725,86.582,86.714,209400000.0
2008-02-28 11:00:00,86.731,86.755,86.73,86.75,147600000.0
2008-02-28 11:05:00,86.757,86.837,86.734,86.811,194600000.0
2008-02-28 11:10:00,86.815,86.834,86.749,86.784,230000000.0
2008-02-28 11:15:00,86.783,86.783,86.707,86.752,211000000.0
2008-02-28 11:20:00,86.727,86.756,86.69,86.691,218200000.0
2008-02-28 11:25:00,86.683,86.803,86.683,86.795,160800000.0
2008-02-28 11:30:00,86.805,86.859,86.805,86.823,124000000.0
2008-02-28 11:35:00,86.817,86.868,86.795,86.868,140600000.0
2008-02-28 11:40:00,86.883,86.895,86.835,86.855,175800000.0
2008-02-28 11:45:00,86.852,86.854,86.79,86.79,171600000.0
2008-02-28 11:50:00,86.773,86.812,86.759,86.759,204200000.0
2008-02-28 11:55:00,86.761,86.775,86.719,86.755,222800000.0
2008-02-28 12:00:00,86.766,86.809,86.763,86.793,143400000.0
2008-02-28 12:05:00,86.778,86.796,86.727,86.731,143200000.0
2008-02-28 12:10:00,86.719,86.758,86.697,86.721,100000000.0
2008-02-28 12:15:00,86.722,86.734,86.691,86.715,157800000.0
2008-02-28 12:20:00,86.715,86.767,86.702,86.711,190200000.0
2008-02-28 12:25:00,86.705,86.75,86.627,86.627,258600000.0
2008-02-28 12:30:00,86.676,86.676,86.58,86.633,212800000.0
2008-02-28 12:35:00,86.639,86.639,86.578,86.586,126400000.0
2008-02-28 12:40:00,86.585,86.649,86.585,86.649,119200000.0
2008-02-28 12:45:00,86.661,86.68,86.652,86.661,158800000.0
2008-02-28 12:50:00,86.656,86.658,86.577,86.644,87200000.0
2008-02-28 12:55:00,86.638,86.675,86.625,86.637,91200000.0
2008-02-28 13:00:00,86.634,86.644,86.573,86.644,75200000.0
2008-02-28 13:05:00,86.643,86.643,86.575,86.583,104000000.0
2008-02-28 13:10:00,86.587,86.612,86.56,86.56,88400000.0
2008-02-28 13:15:00,86.559,86.559,86.474,86.497,120000000.0
2008-02-28 13:20:00,86.495,86.498,86.429,86.447,106400000.0
2008-02-28 13:25:00,86.431,86.455,86.402,86.455,141000000.0
2008-02-28 13:30:00,86.457,86.483,86.43,86.462,91200000.0
2008-02-28 13:35:00,86.455,86.577,86.454,86.568,140000000.0
2008-02-28 13:40:00,86.565,86.57,86.475,86.494,95400000.0
2008-02-28 13:45:00,86.496,86.531,86.494,86.522,102400000.0
2008-02-28 13:50:00,86.542,86.59,86.517,86.587,149800000.0
2008-02-28 13:55:00,86.571,86.586,86.522,86.558,119800000.0
2008-02-28 14:00:00,86.556,86.596,86.54,86.541,104000000.0
2008-02-28 14:05:00,86.546,86.571,86.484,86.505,92000000.0
2008-02-28 14:10:00,86.485,86.485,86.39,86.39,87400000.0
2008-02-28 14:15:00,86.368,86.368,86.302,86.306,128800000.0
2008-02-28 14:20:00,86.317,86.368,86.312,86.36,116200000.0
2008-02-28 14:25:00,86.37,86.479,86.37,86.468,67200000.0
2008-02-28 14:30:00,86.498,86.542,86.425,86.437,74600000.0
2008-02-28 14:35:00,86.433,86.433,86.182,86.183,65600000.0
2008-02-28 14:40:00,86.201,86.272,86.18,86.272,70800000.0
2008-02-28 14:45:00,86.271,86.291,86.194,86.216,70800000.0
2008-02-28 14:50:00,86.208,86.291,86.2,86.288,68800000.0
2008-02-28 14:55:00,86.282,86.325,86.282,86.311,67600000.0
2008-02-28 15:00:00,86.309,86.356,86.26,86.26,72800000.0
2008-02-28 15:05:00,86.28,86.313,86.24,86.247,59600000.0
2008-02-28 15:10:00,86.242,86.264,86.209,86.264,68800000.0
2008-02-28 15:15:00,86.248,86.261,86.168,86.171,73600000.0
2008-02-28 15:20:00,86.173,86.185,86.094,86.182,67600000.0
2008-02-28 15:25:00,86.175,86.223,86.166,86.208,69800000.0
2008-02-28 15:30:00,86.176,86.191,86.098,86.144,64400000.0
2008-02-28 15:35:00,86.144,86.144,86.039,86.137,73600000.0
2008-02-28 15:40:00,86.135,86.154,86.059,86.148,72800000.0
2008-02-28 15:45:00,86.141,86.155,86.092,86.097,59200000.0
2008-02-28 15:50:00,86.048,86.076,86.031,86.037,66600000.0
2008-02-28 15:55:00,86.025,86.025,85.979,85.993,66000000.0
2008-02-28 16:00:00,85.986,85.996,85.904,85.949,64400000.0
2008-02-28 16:05:00,85.951,86.077,85.916,86.077,66000000.0
2008-02-28 16:10:00,86.062,86.062,85.99,86.009,67200000.0
2008-02-28 16:15:00,86.009,86.028,85.974,85.981,67000000.0
2008-02-28 16:20:00,85.981,86.103,85.981,86.066,58000000.0
2008-02-28 16:25:00,86.068,86.1,86.053,86.082,69200000.0
2008-02-28 16:30:00,86.075,86.14,86.049,86.126,72400000.0
2008-02-28 16:35:00,86.132,86.137,86.082,86.096,64000000.0
2008-02-28 16:40:00,86.079,86.079,85.994,85.994,66000000.0
2008-02-28 16:45:00,85.998,86.001,85.945,85.984,66600000.0
2008-02-28 16:50:00,85.99,86.038,85.906,86.035,82000000.0
2008-02-28 16:55:00,86.04,86.164,86.001,86.164,69200000.0
2008-02-28 17:00:00,86.164,86.219,86.077,86.175,67600000.0
2008-02-28 17:05:00,86.171,86.185,86.133,86.18,74000000.0
2008-02-28 17:10:00,86.18,86.211,86.165,86.2,61800000.0
2008-02-28 17:15:00,86.206,86.228,86.112,86.112,63400000.0
2008-02-28 17:20:00,86.096,86.106,85.982,86.08,58000000.0
2008-02-28 17:25:00,86.073,86.135,86.016,86.123,65600000.0
2008-02-28 17:30:00,86.141,86.172,86.123,86.172,59600000.0
2008-02-28 17:35:00,86.175,86.269,86.169,86.269,68800000.0
2008-02-28 17:40:00,86.287,86.291,86.223,86.234,59200000.0
2008-02-28 17:45:00,86.239,86.241,86.13,86.166,65400000.0
2008-02-28 17:50:00,86.142,86.296,86.116,86.29,67200000.0
2008-02-28 17:55:00,86.302,86.33,86.175,86.247,62400000.0
2008-02-28 18:00:00,86.239,86.239,86.056,86.087,78400000.0
2008-02-28 18:05:00,86.093,86.107,86.039,86.107,67000000.0
2008-02-28 18:10:00,86.098,86.098,85.998,86.066,60800000.0
2008-02-28 18:15:00,86.071,86.143,86.058,86.111,64000000.0
2008-02-28 18:20:00,86.079,86.096,85.971,85.995,68800000.0
2008-02-28 18:25:00,85.969,85.992,85.95,85.961,64000000.0
2008-02-28 18:30:00,85.934,85.972,85.919,85.924,59600000.0
2008-02-28 18:35:00,85.925,85.952,85.88,85.944,70400000.0
2008-02-28 18:40:00,85.964,85.99,85.944,85.978,62200000.0
2008-02-28 18:45:00,85.995,85.997,85.969,85.981,60800000.0
2008-02-28 18:50:00,85.996,86.024,85.963,85.964,67200000.0
2008-02-28 18:55:00,85.979,86.033,85.979,86.033,67200000.0
2008-02-28 19:00:00,86.01,86.024,85.989,85.989,65600000.0
2008-02-28 19:05:00,85.969,85.972,85.916,85.947,71400000.0
2008-02-28 19:10:00,85.955,85.964,85.88,85.88,68800000.0
2008-02-28 19:15:00,85.879,85.965,85.879,85.947,72000000.0
2008-02-28 19:20:00,85.946,86.01,85.942,86.0,73000000.0
2008-02-28 19:25:00,86.002,86.037,86.001,86.023,62800000.0
2008-02-28 19:30:00,86.019,86.043,86.017,86.025,64000000.0
2008-02-28 19:35:00,86.015,86.024,85.971,86.007,73600000.0
2008-02-28 19:40:00,85.986,86.034,85.979,86.017,67200000.0
2008-02-28 19:45:00,86.014,86.098,86.014,86.045,63800000.0
2008-02-28 19:50:00,86.073,86.084,86.054,86.068,68800000.0
2008-02-28 19:55:00,86.07,86.073,85.965,85.976,59200000.0
2008-02-28 20:00:00,85.982,86.02,85.971,85.981,64000000.0
2008-02-28 20:05:00,85.967,85.967,85.866,85.885,63200000.0
2008-02-28 20:10:00,85.912,85.943,85.9,85.933,68800000.0
2008-02-28 20:15:00,85.943,85.965,85.927,85.94,61200000.0
2008-02-28 20:20:00,85.932,85.941,85.898,85.917,62400000.0
2008-02-28 20:25:00,85.893,85.952,85.883,85.883,67200000.0
2008-02-28 20:30:00,85.888,85.894,85.85,85.861,76800000.0
2008-02-28 20:35:00,85.876,85.886,85.837,85.848,67200000.0
2008-02-28 20:40:00,85.847,85.88,85.818,85.861,68800000.0
2008-02-28 20:45:00,85.854,85.881,85.808,85.844,59200000.0
2008-02-28 20:50:00,85.838,85.854,85.823,85.852,58000000.0
2008-02-28 20:55:00,85.879,85.951,85.879,85.947,67200000.0
2008-02-28 21:00:00,85.941,85.953,85.896,85.915,60800000.0
2008-02-28 21:05:00,85.907,85.919,85.885,85.893,70800000.0
2008-02-28 21:10:00,85.915,85.946,85.892,85.901,68800000.0
2008-02-28 21:15:00,85.892,85.999,85.892,85.996,69200000.0
2008-02-28 21:20:00,85.991,86.05,85.983,86.033,65600000.0
2008-02-28 21:25:00,86.01,86.037,86.004,86.027,65600000.0
2008-02-28 21:30:00,86.01,86.01,85.98,85.987,56000000.0
2008-02-28 21:35:00,85.981,86.006,85.955,86.0,69800000.0
2008-02-28 21:40:00,85.994,85.994,85.889,85.899,80000000.0
2008-02-28 21:45:00,85.917,85.975,85.891,85.931,70400000.0
2008-02-28 21:50:00,85.917,86.006,85.891,85.96,66600000.0
2008-02-28 21:55:00,85.959,85.959,85.916,85.922,54400000.0
2008-02-28 22:00:00,85.896,85.923,85.805,85.805,63200000.0
2008-02-28 22:05:00,85.873,85.893,85.839,85.883,65000000.0
2008-02-28 22:10:00,85.89,85.909,85.861,85.909,65600000.0
2008-02-28 22:15:00,85.906,85.944,85.885,85.903,67200000.0
2008-02-28 22:20:00,85.901,85.905,85.842,85.846,60200000.0
2008-02-28 22:25:00,85.858,85.858,85.805,85.819,66600000.0
2008-02-28 22:30:00,85.803,85.825,85.784,85.813,62800000.0
2008-02-28 22:35:00,85.804,85.825,85.799,85.807,65200000.0
2008-02-28 22:40:00,85.809,85.923,85.809,85.883,66000000.0
2008-02-28 22:45:00,85.907,85.929,85.883,85.885,64000000.0
2008-02-28 22:50:00,85.863,85.956,85.863,85.944,67200000.0
2008-02-28 22:55:00,85.958,85.987,85.948,85.977,62400000.0
2008-02-28 23:00:00,85.972,85.974,85.935,85.942,62400000.0
2008-02-28 23:05:00,85.941,85.966,85.904,85.904,60800000.0
2008-02-28 23:10:00,85.901,85.916,85.836,85.856,70800000.0
2008-02-28 23:15:00,85.858,85.886,85.849,85.865,66600000.0
2008-02-28 23:20:00,85.867,85.894,85.849,85.851,63400000.0
2008-02-28 23:25:00,85.847,85.887,85.763,85.879,67200000.0
2008-02-28 23:30:00,85.894,85.897,85.853,85.888,70600000.0
2008-02-28 23:35:00,85.885,85.891,85.704,85.794,64400000.0
2008-02-28 23:40:00,85.813,85.823,85.75,85.75,64000000.0
2008-02-28 23:45:00,85.723,85.817,85.719,85.784,64000000.0
2008-02-28 23:50:00,85.756,85.827,85.716,85.788,61200000.0
2008-02-28 23:55:00,85.786,85.863,85.786,85.86,64000000.0
2008-02-29 00:00:00,85.841,85.845,85.732,85.757,62400000.0
2008-02-29 00:05:00,85.756,85.858,85.756,85.858,61800000.0
2008-02-29 00:10:00,85.86,85.946,85.848,85.933,64000000.0
2008-02-29 00:15:00,85.928,85.978,85.876,85.876,54800000.0
2008-02-29 00:20:00,85.853,85.881,85.784,85.881,73000000.0
2008-02-29 00:25:00,85.906,85.912,85.872,85.878,62800000.0
2008-02-29 00:30:00,85.881,85.901,85.802,85.804,70400000.0
2008-02-29 00:35:00,85.797,85.797,85.683,85.685,61200000.0
2008-02-29 00:40:00,85.686,85.688,85.622,85.647,65000000.0
2008-02-29 00:45:00,85.648,85.716,85.648,85.716,62800000.0
2008-02-29 00:50:00,85.72,85.734,85.686,85.686,68200000.0
2008-02-29 00:55:00,85.678,85.693,85.636,85.642,67600000.0
2008-02-29 01:00:00,85.638,85.675,85.595,85.609,53800000.0
2008-02-29 01:05:00,85.603,85.669,85.603,85.669,59200000.0
2008-02-29 01:10:00,85.671,85.671,85.547,85.661,63200000.0
2008-02-29 01:15:00,85.625,85.66,85.6,85.609,60600000.0
2008-02-29 01:20:00,85.615,85.639,85.582,85.582,66000000.0
2008-02-29 01:25:00,85.589,85.601,85.559,85.58,67200000.0
2008-02-29 01:30:00,85.588,85.644,85.588,85.634,65600000.0
2008-02-29 01:35:00,85.645,85.645,85.394,85.467,68800000.0
2008-02-29 01:40:00,85.464,85.464,85.368,85.387,58000000.0
2008-02-29 01:45:00,85.394,85.394,85.23,85.235,69200000.0
2008-02-29 01:50:00,85.209,85.268,85.172,85.236,72400000.0
2008-02-29 01:55:00,85.211,85.315,85.141,85.315,70000000.0
2008-02-29 02:00:00,85.343,85.344,85.235,85.272,74000000.0
2008-02-29 02:05:00,85.315,85.383,85.315,85.367,77800000.0
2008-02-29 02:10:00,85.369,85.41,85.356,85.365,67200000.0
2008-02-29 02:15:00,85.37,85.404,85.345,85.404,65000000.0
2008-02-29 02:20:00,85.372,85.372,85.266,85.292,67400000.0
2008-02-29 02:25:00,85.288,85.3,85.243,85.243,70400000.0
2008-02-29 02:30:00,85.224,85.227,85.074,85.101,68800000.0
2008-02-29 02:35:00,85.1,85.149,85.088,85.149,64000000.0
2008-02-29 02:40:00,85.171,85.172,85.045,85.059,78800000.0
2008-02-29 02:45:00,85.049,85.058,84.969,84.987,76800000.0
2008-02-29 02:50:00,84.989,84.998,84.92,84.945,68800000.0
2008-02-29 02:55:00,84.917,84.962,84.899,84.921,80400000.0
2008-02-29 03:00:00,84.953,85.064,84.953,85.017,78400000.0
2008-02-29 03:05:00,85.015,85.024,84.919,84.944,76600000.0
2008-02-29 03:10:00,84.943,84.968,84.898,84.912,67200000.0
2008-02-29 03:15:00,84.924,84.929,84.89,84.924,69800000.0
2008-02-29 03:20:00,84.939,85.0,84.934,84.995,64400000.0
2008-02-29 03:25:00,84.993,84.999,84.968,84.979,67200000.0
2008-02-29 03:30:00,85.006,85.027,84.983,85.019,87200000.0
2008-02-29 03:35:00,85.022,85.022,84.994,85.008,73600000.0
2008-02-29 03:40:00,85.011,85.067,85.011,85.037,86400000.0
2008-02-29 03:45:00,85.034,85.044,85.003,85.039,68200000.0
2008-02-29 03:50:00,85.022,85.022,84.921,85.002,60200000.0
2008-02-29 03:55:00,85.02,85.06,84.978,85.012,64400000.0
2008-02-29 04:00:00,85.028,85.097,84.975,85.08,54400000.0
2008-02-29 04:05:00,85.089,85.146,85.055,85.146,60800000.0
2008-02-29 04:10:00,85.15,85.215,85.142,85.193,65800000.0
2008-02-29 04:15:00,85.193,85.219,85.147,85.171,96000000.0
2008-02-29 04:20:00,85.157,85.172,85.131,85.161,60800000.0
2008-02-29 04:25:00,85.183,85.303,85.166,85.297,74000000.0
2008-02-29 04:30:00,85.299,85.413,85.258,85.377,69200000.0
2008-02-29 04:35:00,85.386,85.391,85.362,85.379,65600000.0
2008-02-29 04:40:00,85.363,85.372,85.269,85.301,69600000.0
2008-02-29 04:45:00,85.301,85.314,85.27,85.283,64000000.0
2008-02-29 04:50:00,85.285,85.377,85.285,85.358,92800000.0
2008-02-29 04:55:00,85.359,85.379,85.33,85.379,76800000.0
2008-02-29 05:00:00,85.392,85.416,85.34,85.34,80000000.0
2008-02-29 05:05:00,85.323,85.325,85.306,85.321,57000000.0
2008-02-29 05:10:00,85.313,85.359,85.313,85.352,69600000.0
2008-02-29 05:15:00,85.351,85.361,85.338,85.356,75200000.0
2008-02-29 05:20:00,85.362,85.362,85.274,85.306,86400000.0
2008-02-29 05:25:00,85.344,85.344,85.298,85.311,66400000.0
2008-02-29 05:30:00,85.313,85.345,85.292,85.297,67200000.0
2008-02-29 05:35:00,85.296,85.296,85.248,85.257,60800000.0
2008-02-29 05:40:00,85.262,85.324,85.247,85.324,65000000.0
2008-02-29 05:45:00,85.336,85.375,85.317,85.317,62800000.0
2008-02-29 05:50:00,85.317,85.327,85.293,85.327,68800000.0
2008-02-29 05:55:00,85.352,85.42,85.336,85.344,73600000.0
2008-02-29 06:00:00,85.34,85.353,85.318,85.34,64000000.0
2008-02-29 06:05:00,85.347,85.385,85.327,85.337,64000000.0
2008-02-29 06:10:00,85.328,85.333,85.288,85.326,89000000.0
2008-02-29 06:15:00,85.314,85.337,85.241,85.335,63400000.0
2008-02-29 06:20:00,85.331,85.379,85.231,85.369,66400000.0
2008-02-29 06:25:00,85.365,85.389,85.344,85.365,72400000.0
2008-02-29 06:30:00,85.356,85.375,85.337,85.375,102400000.0
2008-02-29 06:35:00,85.369,85.402,85.366,85.378,68800000.0
2008-02-29 06:40:00,85.385,85.404,85.363,85.364,64000000.0
2008-02-29 06:45:00,85.361,85.449,85.347,85.446,66000000.0
2008-02-29 06:50:00,85.464,85.464,85.395,85.417,70400000.0
2008-02-29 06:55:00,85.433,85.473,85.424,85.444,73000000.0
2008-02-29 07:00:00,85.442,85.442,85.406,85.428,64000000.0
2008-02-29 07:05:00,85.43,85.45,85.411,85.44,83200000.0
2008-02-29 07:10:00,85.436,85.455,85.398,85.412,64400000.0
2008-02-29 07:15:00,85.436,85.454,85.399,85.399,62400000.0
2008-02-29 07:20:00,85.419,85.427,85.387,85.388,72000000.0
2008-02-29 07:25:00,85.383,85.463,85.376,85.438,69800000.0
2008-02-29 07:30:00,85.423,85.424,85.353,85.353,63400000.0
2008-02-29 07:35:00,85.354,85.381,85.337,85.337,78400000.0
2008-02-29 07:40:00,85.349,85.382,85.349,85.364,99600000.0
2008-02-29 07:45:00,85.386,85.414,85.334,85.392,79400000.0
2008-02-29 07:50:00,85.388,85.466,85.388,85.466,91200000.0
2008-02-29 07:55:00,85.467,85.472,85.444,85.472,92200000.0
2008-02-29 08:00:00,85.465,85.465,85.362,85.363,64000000.0
2008-02-29 08:05:00,85.357,85.405,85.345,85.4,67200000.0
2008-02-29 08:10:00,85.395,85.439,85.395,85.404,91600000.0
2008-02-29 08:15:00,85.4,85.427,85.394,85.412,64000000.0
2008-02-29 08:20:00,85.429,85.458,85.419,85.455,68800000.0
2008-02-29 08:25:00,85.459,85.47,85.443,85.446,60800000.0
2008-02-29 08:30:00,85.44,85.46,85.4,85.4,93200000.0
2008-02-29 08:35:00,85.39,85.39,85.346,85.361,110800000.0
2008-02-29 08:40:00,85.399,85.438,85.36,85.36,85200000.0
2008-02-29 08:45:00,85.366,85.366,85.207,85.248,96800000.0
2008-02-29 08:50:00,85.265,85.302,85.265,85.294,148200000.0
2008-02-29 08:55:00,85.292,85.319,85.262,85.295,107600000.0
2008-02-29 09:00:00,85.321,85.368,85.321,85.345,121600000.0
2008-02-29 09:05:00,85.365,85.435,85.365,85.432,128000000.0
2008-02-29 09:10:00,85.449,85.449,85.348,85.366,92600000.0
2008-02-29 09:15:00,85.372,85.39,85.331,85.338,292000000.0
2008-02-29 09:20:00,85.328,85.333,85.279,85.279,272800000.0
2008-02-29 09:25:00,85.263,85.329,85.263,85.323,170400000.0
2008-02-29 09:30:00,85.312,85.317,85.261,85.278,136000000.0
2008-02-29 09:35:00,85.267,85.271,85.196,85.244,189200000.0
2008-02-29 09:40:00,85.244,85.256,85.197,85.197,206200000.0
2008-02-29 09:45:00,85.151,85.162,85.069,85.162,88400000.0
2008-02-29 09:50:00,85.16,85.173,85.133,85.166,172200000.0
2008-02-29 09:55:00,85.171,85.184,85.131,85.184,177000000.0
2008-02-29 10:00:00,85.209,85.246,85.201,85.222,201000000.0
2008-02-29 10:05:00,85.224,85.259,85.213,85.214,176800000.0
2008-02-29 10:10:00,85.218,85.225,85.181,85.214,234000000.0
2008-02-29 10:15:00,85.214,85.251,85.086,85.086,148200000.0
2008-02-29 10:20:00,85.075,85.104,85.036,85.037,143200000.0
2008-02-29 10:25:00,85.043,85.087,85.005,85.006,257200000.0
2008-02-29 10:30:00,85.022,85.022,84.984,84.995,158400000.0
2008-02-29 10:35:00,84.997,85.014,84.905,84.937,88400000.0
2008-02-29 10:40:00,84.924,85.021,84.907,85.021,156800000.0
2008-02-29 10:45:00,85.029,85.061,84.99,84.991,141600000.0
2008-02-29 10:50:00,84.98,85.012,84.883,84.895,277200000.0
2008-02-29 10:55:00,84.904,84.988,84.904,84.96,210800000.0
2008-02-29 11:00:00,84.948,85.08,84.94,85.08,146800000.0
2008-02-29 11:05:00,85.103,85.116,85.082,85.082,194000000.0
2008-02-29 11:10:00,85.069,85.094,85.037,85.053,230200000.0
2008-02-29 11:15:00,85.061,85.098,85.018,85.057,212000000.0
2008-02-29 11:20:00,85.056,85.074,84.989,84.989,221200000.0
2008-02-29 11:25:00,84.98,85.001,84.895,84.934,158200000.0
2008-02-29 11:30:00,84.935,84.968,84.928,84.951,124800000.0
2008-02-29 11:35:00,84.94,85.029,84.94,85.015,140800000.0
2008-02-29 11:40:00,85.021,85.021,84.982,84.986,174800000.0
2008-02-29 11:45:00,84.975,84.975,84.876,84.876,173600000.0
2008-02-29 11:50:00,84.871,84.872,84.841,84.863,204600000.0
2008-02-29 11:55:00,84.866,84.872,84.831,84.838,223400000.0
2008-02-29 12:00:00,84.85,84.893,84.844,84.884,144000000.0
2008-02-29 12:05:00,84.881,84.9,84.857,84.879,141000000.0
2008-02-29 12:10:00,84.883,84.886,84.827,84.838,99200000.0
2008-02-29 12:15:00,84.84,84.84,84.775,84.798,158800000.0
2008-02-29 12:20:00,84.8,84.836,84.775,84.794,191400000.0
2008-02-29 12:25:00,84.786,84.793,84.577,84.611,259200000.0
2008-02-29 12:30:00,84.681,84.693,84.587,84.675,211800000.0
2008-02-29 12:35:00,84.685,84.71,84.652,84.682,126200000.0
2008-02-29 12:40:00,84.693,84.753,84.672,84.738,120000000.0
2008-02-29 12:45:00,84.741,84.741,84.621,84.621,160200000.0
2008-02-29 12:50:00,84.602,84.635,84.551,84.551,86800000.0
2008-02-29 12:55:00,84.553,84.585,84.473,84.504,91200000.0
2008-02-29 13:00:00,84.504,84.522,84.07,84.087,74600000.0
2008-02-29 13:05:00,84.09,84.09,83.902,83.993,104400000.0
2008-02-29 13:10:00,84.057,84.104,83.684,83.774,90000000.0
2008-02-29 13:15:00,83.797,83.977,83.791,83.903,119800000.0
2008-02-29 13:20:00,83.935,84.06,83.893,84.06,106600000.0
2008-02-29 13:25:00,84.078,84.094,83.888,83.89,140200000.0
2008-02-29 13:30:00,83.872,83.961,83.872,83.93,91600000.0
2008-02-29 13:35:00,83.924,83.924,83.829,83.866,139200000.0
2008-02-29 13:40:00,83.865,83.916,83.842,83.916,96000000.0
2008-02-29 13:45:00,83.908,83.935,83.891,83.931,102400000.0
2008-02-29 13:50:00,83.943,83.972,83.906,83.919,148600000.0
2008-02-29 13:55:00,83.913,83.926,83.848,83.922,119800000.0
2008-02-29 14:00:00,83.935,83.971,83.911,83.941,104400000.0
2008-02-29 14:05:00,83.965,84.05,83.945,84.028,90600000.0
2008-02-29 14:10:00,84.041,84.041,84.01,84.021,88000000.0
2008-02-29 14:15:00,84.024,84.041,83.97,83.981,128000000.0
2008-02-29 14:20:00,83.982,84.058,83.977,84.054,116800000.0
2008-02-29 14:25:00,84.07,84.086,84.006,84.066,67200000.0
2008-02-29 14:30:00,84.075,84.107,83.989,84.048,75600000.0
2008-02-29 14:35:00,84.062,84.062,83.493,83.557,65600000.0
2008-02-29 14:40:00,83.6,83.8,83.6,83.679,70400000.0
2008-02-29 14:45:00,83.668,83.682,83.487,83.512,70400000.0
2008-02-29 14:50:00,83.571,83.647,83.471,83.641,68200000.0
2008-02-29 14:55:00,83.64,83.64,83.528,83.562,66600000.0
2008-02-29 15:00:00,83.572,83.725,83.572,83.719,71400000.0
2008-02-29 15:05:00,83.719,83.765,83.701,83.712,60800000.0
2008-02-29 15:10:00,83.703,83.776,83.62,83.757,68800000.0
2008-02-29 15:15:00,83.744,83.757,83.633,83.654,73600000.0
2008-02-29 15:20:00,83.658,83.758,83.617,83.643,67600000.0
2008-02-29 15:25:00,83.659,83.814,83.657,83.806,70400000.0
2008-02-29 15:30:00,83.833,83.871,83.681,83.699,64000000.0
2008-02-29 15:35:00,83.716,83.891,83.715,83.768,74000000.0
2008-02-29 15:40:00,83.763,83.81,83.68,83.778,72000000.0
2008-02-29 15:45:00,83.748,83.765,83.699,83.699,58600000.0
2008-02-29 15:50:00,83.712,83.813,83.701,83.812,66600000.0
2008-02-29 15:55:00,83.829,83.864,83.778,83.778,65600000.0
2008-02-29 16:00:00,83.786,83.84,83.718,83.756,64400000.0
2008-02-29 16:05:00,83.749,83.821,83.737,83.778,65600000.0
2008-02-29 16:10:00,83.775,83.784,83.745,83.764,67600000.0
2008-02-29 16:15:00,83.772,83.824,83.765,83.768,67200000.0
2008-02-29 16:20:00,83.787,83.807,83.754,83.773,57000000.0
2008-02-29 16:25:00,83.771,83.786,83.756,83.778,69200000.0
2008-02-29 16:30:00,83.788,83.806,83.753,83.755,72000000.0
2008-02-29 16:35:00,83.743,83.75,83.696,83.729,64000000.0
2008-02-29 16:40:00,83.708,83.708,83.495,83.526,65600000.0
2008-02-29 16:45:00,83.524,83.532,83.447,83.523,67200000.0
2008-02-29 16:50:00,83.51,83.561,83.452,83.522,81600000.0
2008-02-29 16:55:00,83.524,83.576,83.514,83.514,68800000.0
2008-02-29 17:00:00,83.486,83.537,83.374,83.537,68800000.0
2008-02-29 17:05:00,83.522,83.522,83.459,83.501,74000000.0
2008-02-29 17:10:00,83.507,83.507,83.335,83.335,62400000.0
2008-02-29 17:15:00,83.309,83.309,83.233,83.278,63400000.0
2008-02-29 17:20:00,83.282,83.372,83.264,83.355,57600000.0
2008-02-29 17:25:00,83.351,83.362,83.257,83.281,66000000.0
2008-02-29 17:30:00,83.241,83.259,83.181,83.242,58600000.0
2008-02-29 17:35:00,83.279,83.288,83.221,83.252,68800000.0
2008-02-29 17:40:00,83.203,83.203,83.063,83.113,59600000.0
2008-02-29 17:45:00,83.157,83.222,83.115,83.115,65000000.0
2008-02-29 17:50:00,83.113,83.164,83.101,83.164,66600000.0
2008-02-29 17:55:00,83.171,83.416,83.143,83.416,62800000.0
2008-02-29 18:00:00,83.428,83.447,83.284,83.412,78400000.0
2008-02-29 18:05:00,83.408,83.633,83.401,83.605,67600000.0
2008-02-29 18:10:00,83.584,83.584,83.462,83.491,60800000.0
2008-02-29 18:15:00,83.474,83.591,83.445,83.543,60800000.0
2008-02-29 18:20:00,83.534,83.534,83.385,83.512,69000000.0
2008-02-29 18:25:00,83.525,83.567,83.525,83.538,64200000.0
2008-02-29 18:30:00,83.536,83.762,83.536,83.762,59200000.0
2008-02-29 18:35:00,83.782,83.867,83.773,83.814,70400000.0
2008-02-29 18:40:00,83.809,83.845,83.761,83.841,61800000.0
2008-02-29 18:45:00,83.847,83.847,83.724,83.724,61200000.0
2008-02-29 18:50:00,83.718,83.799,83.658,83.658,67200000.0
2008-02-29 18:55:00,83.64,83.64,83.551,83.559,66600000.0
2008-02-29 19:00:00,83.568,83.584,83.515,83.533,65000000.0
2008-02-29 19:05:00,83.534,83.611,83.523,83.602,70800000.0
2008-02-29 19:10:00,83.564,83.571,83.524,83.524,68200000.0
2008-02-29 19:15:00,83.516,83.516,83.408,83.455,72000000.0
2008-02-29 19:20:00,83.459,83.59,83.452,83.59,74000000.0
2008-02-29 19:25:00,83.591,83.761,83.577,83.692,63800000.0
2008-02-29 19:30:00,83.721,83.739,83.669,83.7,63400000.0
2008-02-29 19:35:00,83.697,83.719,83.596,83.596,72400000.0
2008-02-29 19:40:00,83.601,83.612,83.52,83.52,67200000.0
2008-02-29 19:45:00,83.512,83.585,83.512,83.57,63400000.0
2008-02-29 19:50:00,83.564,83.618,83.551,83.606,68200000.0
2008-02-29 19:55:00,83.609,83.646,83.592,83.646,66600000.0
2008-02-29 20:00:00,83.618,83.623,83.587,83.623,64000000.0
2008-02-29 20:05:00,83.626,83.626,83.46,83.476,62400000.0
2008-02-29 20:10:00,83.472,83.488,83.46,83.47,69200000.0
2008-02-29 20:15:00,83.495,83.558,83.491,83.55,59400000.0
2008-02-29 20:20:00,83.546,83.602,83.538,83.567,62200000.0
2008-02-29 20:25:00,83.571,83.594,83.463,83.472,66000000.0
2008-02-29 20:30:00,83.463,83.49,83.411,83.468,76800000.0
2008-02-29 20:35:00,83.459,83.543,83.431,83.543,67200000.0
2008-02-29 20:40:00,83.57,83.673,83.57,83.637,68800000.0
2008-02-29 20:45:00,83.673,83.674,83.491,83.563,59600000.0
2008-02-29 20:50:00,83.563,83.579,83.561,83.565,59000000.0
2008-02-29 20:55:00,83.551,83.551,83.469,83.469,67200000.0
2008-02-29 21:00:00,83.435,83.435,83.212,83.212,60200000.0
2008-02-29 21:05:00,83.232,83.302,83.196,83.244,70400000.0
2008-02-29 21:10:00,83.274,83.374,83.274,83.292,68600000.0
2008-02-29 21:15:00,83.268,83.272,83.166,83.229,69200000.0
2008-02-29 21:20:00,83.216,83.316,83.21,83.247,65000000.0
2008-02-29 21:25:00,83.276,83.319,83.263,83.287,65600000.0
2008-02-29 21:30:00,83.279,83.279,83.198,83.198,56400000.0
2008-02-29 21:35:00,83.179,83.181,83.12,83.155,70400000.0
2008-02-29 21:40:00,83.149,83.234,83.105,83.212,80000000.0
2008-02-29 21:45:00,83.225,83.238,83.155,83.164,70400000.0
2008-02-29 21:50:00,83.167,83.194,83.08,83.193,67200000.0
2008-02-29 21:55:00,83.169,83.169,82.99,82.991,53800000.0
2008-02-29 22:00:00,82.962,83.037,82.955,82.97,64000000.0
2008-02-29 22:05:00,83.001,83.009,82.971,83.005,65000000.0
2008-02-29 22:10:00,82.994,83.006,82.951,82.955,65000000.0
2008-02-29 22:15:00,82.97,82.985,82.955,82.956,67200000.0
2008-02-29 22:20:00,82.941,83.047,82.934,83.047,59600000.0
2008-02-29 22:25:00,83.061,83.077,83.047,83.065,67200000.0
2008-02-29 22:30:00,83.081,83.085,83.041,83.055,62400000.0
2008-02-29 22:35:00,83.046,83.072,83.013,83.013,65000000.0
2008-02-29 22:40:00,83.012,83.013,82.934,82.946,67200000.0
2008-02-29 22:45:00,82.932,82.932,82.856,82.862,64000000.0
2008-02-29 22:50:00,82.842,82.916,82.814,82.913,67200000.0
2008-02-29 22:55:00,82.92,83.007,82.913,83.007,62400000.0
2008-02-29 23:00:00,83.008,83.011,82.988,83.007,62200000.0
2008-02-29 23:05:00,83.011,83.023,82.909,82.933,60200000.0
2008-02-29 23:10:00,82.936,82.951,82.921,82.922,69800000.0
2008-02-29 23:15:00,82.928,82.946,82.919,82.938,67200000.0
2008-02-29 23:20:00,82.907,82.952,82.873,82.884,64400000.0
2008-02-29 23:25:00,82.909,82.922,82.823,82.9,67200000.0
2008-02-29 23:30:00,82.908,82.924,82.879,82.893,69200000.0
2008-02-29 23:35:00,82.877,82.905,82.812,82.903,64000000.0
2008-02-29 23:40:00,82.893,82.9,82.836,82.843,63400000.0
2008-02-29 23:45:00,82.831,82.856,82.806,82.806,64000000.0
2008-02-29 23:50:00,82.797,82.811,82.706,82.806,61800000.0
2008-02-29 23:55:00,82.8,82.838,82.776,82.78,64200000.0
2008-03-03 00:00:00,82.835,82.844,82.712,82.774,62200000.0
2008-03-03 00:05:00,82.753,82.775,82.636,82.655,62200000.0
2008-03-03 00:10:00,82.667,82.667,82.566,82.57,64000000.0
2008-03-03 00:15:00,82.546,82.55,82.375,82.375,54800000.0
2008-03-03 00:20:00,82.372,82.384,82.297,82.318,74000000.0
2008-03-03 00:25:00,82.318,82.318,82.125,82.127,62400000.0
2008-03-03 00:30:00,82.108,82.185,82.1,82.177,69000000.0
2008-03-03 00:35:00,82.187,82.187,82.118,82.168,60800000.0
2008-03-03 00:40:00,82.173,82.217,82.144,82.217,65600000.0
2008-03-03 00:45:00,82.217,82.259,82.214,82.225,62400000.0
2008-03-03 00:50:00,82.224,82.259,82.196,82.202,68800000.0
2008-03-03 00:55:00,82.203,82.203,82.037,82.037,67600000.0
2008-03-03 01:00:00,82.029,82.165,82.018,82.112,64000000.0
2008-03-03 01:05:00,82.115,82.126,82.045,82.075,59000000.0
2008-03-03 01:10:00,82.085,82.085,81.962,82.019,64400000.0
2008-03-03 01:15:00,82.036,82.133,81.909,81.914,60800000.0
2008-03-03 01:20:00,81.905,81.912,81.803,81.846,65600000.0
2008-03-03 01:25:00,81.854,81.986,81.851,81.965,65400000.0
2008-03-03 01:30:00,81.949,82.006,81.903,82.006,65600000.0
2008-03-03 01:35:00,82.031,82.099,81.901,81.952,68800000.0
2008-03-03 01:40:00,81.954,82.009,81.859,81.859,59000000.0
2008-03-03 01:45:00,81.868,82.014,81.868,82.004,68200000.0
2008-03-03 01:50:00,82.008,82.071,82.006,82.059,73000000.0
2008-03-03 01:55:00,82.005,82.007,81.946,81.962,67600000.0
2008-03-03 02:00:00,81.97,82.001,81.915,82.001,68200000.0
2008-03-03 02:05:00,82.024,82.176,82.001,82.176,74000000.0
2008-03-03 02:10:00,82.163,82.163,82.056,82.092,68800000.0
2008-03-03 02:15:00,82.089,82.103,82.044,82.049,59600000.0
2008-03-03 02:20:00,82.035,82.035,81.935,81.984,68800000.0
2008-03-03 02:25:00,81.978,82.092,81.971,82.092,65600000.0
2008-03-03 02:30:00,82.085,82.131,82.073,82.089,67000000.0
2008-03-03 02:35:00,82.088,82.111,82.053,82.053,65400000.0
2008-03-03 02:40:00,82.055,82.066,81.968,81.968,60800000.0
2008-03-03 02:45:00,81.971,82.018,81.889,81.956,64000000.0
2008-03-03 02:50:00,81.948,82.119,81.929,82.108,59200000.0
2008-03-03 02:55:00,82.139,82.139,82.042,82.042,54200000.0
2008-03-03 03:00:00,82.03,82.03,81.955,81.97,66600000.0
2008-03-03 03:05:00,81.979,82.059,81.979,82.003,68600000.0
2008-03-03 03:10:00,81.986,82.072,81.986,82.035,62400000.0
2008-03-03 03:15:00,82.031,82.077,82.029,82.062,64400000.0
2008-03-03 03:20:00,82.061,82.066,81.945,81.966,61200000.0
2008-03-03 03:25:00,81.962,81.962,81.879,81.916,70800000.0
2008-03-03 03:30:00,81.931,81.943,81.902,81.903,62400000.0
2008-03-03 03:35:00,81.897,81.923,81.843,81.902,74000000.0
2008-03-03 03:40:00,81.91,81.944,81.9,81.941,54400000.0
2008-03-03 03:45:00,81.934,81.963,81.876,81.883,64400000.0
2008-03-03 03:50:00,81.852,81.923,81.836,81.9,61200000.0
2008-03-03 03:55:00,81.911,81.926,81.879,81.89,62400000.0
2008-03-03 04:00:00,81.89,81.892,81.842,81.864,63800000.0
2008-03-03 04:05:00,81.861,81.883,81.782,81.88,62400000.0
2008-03-03 04:10:00,81.835,81.896,81.819,81.819,64400000.0
2008-03-03 04:15:00,81.83,81.856,81.8,81.82,65200000.0
2008-03-03 04:20:00,81.841,81.849,81.757,81.798,63400000.0
2008-03-03 04:25:00,81.807,81.846,81.801,81.837,70200000.0
2008-03-03 04:30:00,81.797,81.797,81.673,81.788,67200000.0
2008-03-03 04:35:00,81.802,81.802,81.643,81.672,64000000.0
2008-03-03 04:40:00,81.673,81.73,81.646,81.705,67600000.0
2008-03-03 04:45:00,81.701,81.865,81.701,81.838,69800000.0
2008-03-03 04:50:00,81.851,81.885,81.818,81.86,60200000.0
2008-03-03 04:55:00,81.866,81.866,81.837,81.86,61800000.0
2008-03-03 05:00:00,81.872,81.874,81.823,81.87,62400000.0
2008-03-03 05:05:00,81.868,81.878,81.845,81.855,67000000.0
2008-03-03 05:10:00,81.872,81.873,81.818,81.849,64000000.0
2008-03-03 05:15:00,81.857,81.871,81.834,81.845,67200000.0
2008-03-03 05:20:00,81.858,81.863,81.772,81.786,65400000.0
2008-03-03 05:25:00,81.791,81.848,81.771,81.848,62800000.0
2008-03-03 05:30:00,81.85,81.872,81.836,81.849,67200000.0
2008-03-03 05:35:00,81.843,81.885,81.837,81.885,61200000.0
2008-03-03 05:40:00,81.887,81.887,81.853,81.886,67200000.0
2008-03-03 05:45:00,81.884,81.884,81.807,81.838,65000000.0
2008-03-03 05:50:00,81.841,81.855,81.815,81.837,65600000.0
2008-03-03 05:55:00,81.779,81.853,81.779,81.838,64000000.0
2008-03-03 06:00:00,81.826,81.846,81.812,81.843,54400000.0
2008-03-03 06:05:00,81.837,81.846,81.746,81.833,66000000.0
2008-03-03 06:10:00,81.835,81.924,81.835,81.908,70400000.0
2008-03-03 06:15:00,81.906,82.013,81.906,82.006,79400000.0
2008-03-03 06:20:00,82.013,82.013,81.967,81.97,70800000.0
2008-03-03 06:25:00,81.991,82.036,81.99,82.036,56400000.0
2008-03-03 06:30:00,82.046,82.083,82.004,82.083,65600000.0
2008-03-03 06:35:00,82.093,82.093,82.014,82.014,65600000.0
2008-03-03 06:40:00,82.014,82.162,82.014,82.097,67600000.0
2008-03-03 06:45:00,82.092,82.117,82.032,82.117,68200000.0
2008-03-03 06:50:00,82.146,82.229,82.146,82.224,70400000.0
2008-03-03 06:55:00,82.215,82.278,82.152,82.278,60800000.0
2008-03-03 07:00:00,82.28,82.281,82.239,82.274,67600000.0
2008-03-03 07:05:00,82.28,82.312,82.249,82.308,59200000.0
2008-03-03 07:10:00,82.29,82.319,82.245,82.293,59200000.0
2008-03-03 07:15:00,82.3,82.329,82.296,82.298,67600000.0
2008-03-03 07:20:00,82.312,82.358,82.3,82.325,66600000.0
2008-03-03 07:25:00,82.327,82.343,82.281,82.287,77600000.0
2008-03-03 07:30:00,82.285,82.325,82.274,82.292,66600000.0
2008-03-03 07:35:00,82.277,82.286,82.246,82.276,62400000.0
2008-03-03 07:40:00,82.264,82.395,82.264,82.384,61200000.0
2008-03-03 07:45:00,82.377,82.386,82.282,82.282,68800000.0
2008-03-03 07:50:00,82.287,82.287,82.21,82.238,63200000.0
2008-03-03 07:55:00,82.234,82.242,82.187,82.24,64000000.0
2008-03-03 08:00:00,82.249,82.249,82.132,82.143,59200000.0
2008-03-03 08:05:00,82.124,82.167,82.094,82.135,68200000.0
2008-03-03 08:10:00,82.121,82.2,82.121,82.192,64400000.0
2008-03-03 08:15:00,82.172,82.172,82.123,82.127,66600000.0
2008-03-03 08:20:00,82.12,82.12,81.968,81.968,72400000.0
2008-03-03 08:25:00,81.968,82.053,81.968,82.033,63400000.0
2008-03-03 08:30:00,82.03,82.063,82.03,82.056,64000000.0
2008-03-03 08:35:00,82.042,82.042,81.845,81.861,73600000.0
2008-03-03 08:40:00,81.871,81.871,81.694,81.81,71400000.0
2008-03-03 08:45:00,81.809,81.909,81.809,81.909,68800000.0
2008-03-03 08:50:00,81.917,81.955,81.902,81.947,72000000.0
2008-03-03 08:55:00,81.952,82.076,81.888,82.076,65600000.0
2008-03-03 09:00:00,82.086,82.177,82.071,82.095,66600000.0
2008-03-03 09:05:00,82.1,82.214,82.1,82.214,67200000.0
2008-03-03 09:10:00,82.218,82.22,82.149,82.163,60200000.0
2008-03-03 09:15:00,82.164,82.167,82.079,82.134,62800000.0
2008-03-03 09:20:00,82.146,82.192,82.09,82.099,70600000.0
2008-03-03 09:25:00,82.08,82.08,81.943,81.991,59200000.0
2008-03-03 09:30:00,82.004,82.078,82.0,82.057,64000000.0
2008-03-03 09:35:00,82.055,82.058,81.942,82.002,68800000.0
2008-03-03 09:40:00,81.997,82.05,81.945,82.047,60800000.0
2008-03-03 09:45:00,82.072,82.09,82.014,82.015,61200000.0
2008-03-03 09:50:00,81.99,81.999,81.923,81.935,66000000.0
2008-03-03 09:55:00,81.917,81.917,81.702,81.757,78800000.0
2008-03-03 10:00:00,81.744,81.848,81.721,81.848,61800000.0
2008-03-03 10:05:00,81.833,81.849,81.726,81.727,67200000.0
2008-03-03 10:10:00,81.741,81.772,81.719,81.729,64400000.0
2008-03-03 10:15:00,81.73,81.833,81.726,81.833,58600000.0
2008-03-03 10:20:00,81.831,81.87,81.811,81.87,68800000.0
2008-03-03 10:25:00,81.87,81.908,81.828,81.828,59200000.0
2008-03-03 10:30:00,81.84,82.053,81.84,82.053,65000000.0
2008-03-03 10:35:00,82.059,82.071,81.923,81.925,57600000.0
2008-03-03 10:40:00,81.908,81.917,81.847,81.847,64000000.0
2008-03-03 10:45:00,81.861,81.934,81.836,81.836,62200000.0
2008-03-03 10:50:00,81.811,81.968,81.786,81.967,72400000.0
2008-03-03 10:55:00,81.961,82.058,81.894,81.97,68200000.0
2008-03-03 11:00:00,81.983,81.983,81.906,81.906,68800000.0
2008-03-03 11:05:00,81.917,81.935,81.799,81.902,80800000.0
2008-03-03 11:10:00,81.902,81.994,81.902,81.994,66600000.0
2008-03-03 11:15:00,82.031,82.039,81.922,81.932,66000000.0
2008-03-03 11:20:00,81.937,81.986,81.924,81.925,64400000.0
2008-03-03 11:25:00,81.914,81.993,81.896,81.993,72000000.0
2008-03-03 11:30:00,82.001,82.02,81.987,82.015,68800000.0
2008-03-03 11:35:00,82.006,82.104,82.006,82.063,57000000.0
2008-03-03 11:40:00,82.063,82.103,82.063,82.085,67200000.0
2008-03-03 11:45:00,82.093,82.134,82.072,82.104,67200000.0
2008-03-03 11:50:00,82.105,82.16,82.101,82.129,65000000.0
2008-03-03 11:55:00,82.143,82.143,82.028,82.037,64000000.0
2008-03-03 12:00:00,82.007,82.11,81.992,82.11,65600000.0
2008-03-03 12:05:00,82.125,82.213,82.125,82.18,67600000.0
2008-03-03 12:10:00,82.186,82.195,82.122,82.138,58600000.0
2008-03-03 12:15:00,82.143,82.174,82.069,82.094,72000000.0
2008-03-03 12:20:00,82.082,82.082,81.967,82.041,72400000.0
2008-03-03 12:25:00,82.027,82.073,81.968,82.073,63400000.0
2008-03-03 12:30:00,82.08,82.08,82.022,82.03,70400000.0
2008-03-03 12:35:00,82.028,82.126,82.016,82.126,67600000.0
2008-03-03 12:40:00,82.117,82.117,82.057,82.112,73000000.0
2008-03-03 12:45:00,82.1,82.1,82.03,82.03,68800000.0
2008-03-03 12:50:00,82.009,82.065,81.995,82.035,60800000.0
2008-03-03 12:55:00,82.029,82.049,82.011,82.019,72000000.0
2008-03-03 13:00:00,82.037,82.048,81.976,81.984,67200000.0
2008-03-03 13:05:00,81.981,82.026,81.978,82.016,68800000.0
2008-03-03 13:10:00,82.018,82.04,81.971,81.971,70400000.0
2008-03-03 13:15:00,81.956,81.971,81.914,81.914,69800000.0
2008-03-03 13:20:00,81.919,81.954,81.866,81.909,65600000.0
2008-03-03 13:25:00,81.908,81.976,81.828,81.949,75200000.0
2008-03-03 13:30:00,81.967,81.967,81.882,81.888,67200000.0
2008-03-03 13:35:00,81.88,81.882,81.774,81.8,115600000.0
2008-03-03 13:40:00,81.768,81.809,81.754,81.792,126800000.0
2008-03-03 13:45:00,81.815,81.887,81.815,81.864,87200000.0
2008-03-03 13:50:00,81.855,81.883,81.787,81.787,91200000.0
2008-03-03 13:55:00,81.774,81.854,81.774,81.854,104000000.0
2008-03-03 14:00:00,81.872,81.916,81.868,81.868,120000000.0
2008-03-03 14:05:00,81.859,81.889,81.828,81.889,150600000.0
2008-03-03 14:10:00,81.891,81.928,81.866,81.928,102200000.0
2008-03-03 14:15:00,81.922,82.019,81.909,82.019,95200000.0
2008-03-03 14:20:00,82.032,82.1,82.007,82.085,139000000.0
2008-03-03 14:25:00,82.096,82.117,82.064,82.072,90400000.0
2008-03-03 14:30:00,82.078,82.111,82.045,82.101,139600000.0
2008-03-03 14:35:00,82.093,82.109,82.072,82.109,107000000.0
2008-03-03 14:40:00,82.088,82.093,82.05,82.065,120000000.0
2008-03-03 14:45:00,82.045,82.07,82.022,82.022,89600000.0
2008-03-03 14:50:00,82.019,82.019,81.934,81.949,103800000.0
2008-03-03 14:55:00,81.955,82.111,81.95,82.111,75200000.0
2008-03-03 15:00:00,82.106,82.158,82.106,82.118,92000000.0
2008-03-03 15:05:00,82.132,82.209,82.132,82.164,86800000.0
2008-03-03 15:10:00,82.149,82.273,82.149,82.239,160400000.0
2008-03-03 15:15:00,82.21,82.286,82.139,82.277,119800000.0
2008-03-03 15:20:00,82.286,82.374,82.286,82.349,127200000.0
2008-03-03 15:25:00,82.343,82.361,82.181,82.269,211400000.0
2008-03-03 15:30:00,82.194,82.285,82.129,82.173,258600000.0
2008-03-03 15:35:00,82.168,82.169,82.12,82.145,192800000.0
2008-03-03 15:40:00,82.137,82.167,82.115,82.117,157600000.0
2008-03-03 15:45:00,82.127,82.19,82.114,82.17,98600000.0
2008-03-03 15:50:00,82.184,82.297,82.184,82.249,142800000.0
2008-03-03 15:55:00,82.251,82.261,82.221,82.259,143800000.0
2008-03-03 16:00:00,82.26,82.274,82.227,82.234,223400000.0
2008-03-03 16:05:00,82.213,82.3,82.208,82.272,204000000.0
2008-03-03 16:10:00,82.247,82.247,82.196,82.231,172200000.0
2008-03-03 16:15:00,82.225,82.231,82.205,82.21,175800000.0
2008-03-03 16:20:00,82.203,82.218,82.183,82.185,140200000.0
2008-03-03 16:25:00,82.18,82.213,82.127,82.127,124800000.0
2008-03-03 16:30:00,82.134,82.146,82.075,82.13,160000000.0
2008-03-03 16:35:00,82.135,82.179,82.124,82.178,220600000.0
2008-03-03 16:40:00,82.16,82.163,82.012,82.027,211400000.0
2008-03-03 16:45:00,82.015,82.06,81.975,81.999,228600000.0
2008-03-03 16:50:00,82.017,82.13,82.008,82.13,195200000.0
2008-03-03 16:55:00,82.118,82.213,82.101,82.212,148000000.0
2008-03-03 17:00:00,82.233,82.694,82.233,82.65,209400000.0
2008-03-03 17:05:00,82.67,82.825,82.656,82.78,277200000.0
2008-03-03 17:10:00,82.774,83.038,82.72,83.038,139000000.0
2008-03-03 17:15:00,83.054,83.221,82.953,83.221,156000000.0
2008-03-03 17:20:00,83.263,83.284,83.155,83.16,88000000.0
2008-03-03 17:25:00,83.154,83.154,83.074,83.077,158200000.0
2008-03-03 17:30:00,83.06,83.072,82.942,82.959,259400000.0
2008-03-03 17:35:00,82.944,83.027,82.934,83.019,143400000.0
2008-03-03 17:40:00,83.014,83.015,82.964,82.969,147600000.0
2008-03-03 17:45:00,82.959,82.959,82.886,82.896,232200000.0
2008-03-03 17:50:00,82.898,82.985,82.898,82.985,178400000.0
2008-03-03 17:55:00,82.991,83.005,82.935,82.958,201800000.0
2008-03-03 18:00:00,82.949,82.959,82.9,82.938,177000000.0
2008-03-03 18:05:00,82.93,82.978,82.92,82.951,172200000.0
2008-03-03 18:10:00,82.955,83.004,82.935,82.944,87400000.0
2008-03-03 18:15:00,82.941,83.056,82.937,83.036,206200000.0
2008-03-03 18:20:00,83.063,83.098,83.063,83.074,188800000.0
2008-03-03 18:25:00,83.088,83.193,83.079,83.186,135400000.0
2008-03-03 18:30:00,83.18,83.295,83.156,83.272,170000000.0
2008-03-03 18:35:00,83.265,83.265,83.207,83.228,274800000.0
2008-03-03 18:40:00,83.226,83.236,83.161,83.169,295200000.0
2008-03-03 18:45:00,83.17,83.173,83.147,83.163,92200000.0
2008-03-03 18:50:00,83.161,83.266,83.156,83.26,127400000.0
2008-03-03 18:55:00,83.278,83.511,83.268,83.493,121600000.0
2008-03-03 19:00:00,83.51,83.586,83.51,83.541,108200000.0
2008-03-03 19:05:00,83.545,83.577,83.447,83.447,149200000.0
2008-03-03 19:10:00,83.45,83.45,83.401,83.412,96200000.0
2008-03-03 19:15:00,83.387,83.457,83.386,83.45,87200000.0
2008-03-03 19:20:00,83.439,83.498,83.409,83.498,109800000.0
2008-03-03 19:25:00,83.517,83.522,83.467,83.497,92600000.0
2008-03-03 19:30:00,83.498,83.552,83.497,83.541,61000000.0
2008-03-03 19:35:00,83.53,83.53,83.47,83.515,68200000.0
2008-03-03 19:40:00,83.501,83.508,83.421,83.437,64000000.0
2008-03-03 19:45:00,83.435,83.435,83.353,83.364,91600000.0
2008-03-03 19:50:00,83.363,83.398,83.35,83.395,67200000.0
2008-03-03 19:55:00,83.384,83.48,83.379,83.48,64000000.0
2008-03-03 20:00:00,83.502,83.509,83.462,83.474,92800000.0
2008-03-03 20:05:00,83.501,83.527,83.485,83.526,91600000.0
2008-03-03 20:10:00,83.52,83.52,83.427,83.498,79400000.0
2008-03-03 20:15:00,83.469,83.502,83.457,83.489,97600000.0
2008-03-03 20:20:00,83.477,83.486,83.417,83.461,78400000.0
2008-03-03 20:25:00,83.454,83.493,83.436,83.475,63400000.0
2008-03-03 20:30:00,83.483,83.483,83.414,83.432,70400000.0
2008-03-03 20:35:00,83.427,83.482,83.421,83.482,62400000.0
2008-03-03 20:40:00,83.476,83.486,83.422,83.422,62400000.0
2008-03-03 20:45:00,83.436,83.499,83.436,83.479,64000000.0
2008-03-03 20:50:00,83.472,83.482,83.437,83.444,84000000.0
2008-03-03 20:55:00,83.45,83.457,83.407,83.407,63800000.0
2008-03-03 21:00:00,83.414,83.414,83.383,83.391,73600000.0
2008-03-03 21:05:00,83.374,83.398,83.357,83.376,70400000.0
2008-03-03 21:10:00,83.37,83.4,83.344,83.395,67600000.0
2008-03-03 21:15:00,83.378,83.378,83.283,83.288,64000000.0
2008-03-03 21:20:00,83.27,83.291,83.267,83.276,68800000.0
2008-03-03 21:25:00,83.284,83.292,83.205,83.238,102200000.0
2008-03-03 21:30:00,83.267,83.305,83.258,83.258,71400000.0
2008-03-03 21:35:00,83.253,83.258,83.097,83.169,66400000.0
2008-03-03 21:40:00,83.159,83.159,83.061,83.123,64000000.0
2008-03-03 21:45:00,83.146,83.161,83.072,83.072,90000000.0
2008-03-03 21:50:00,83.069,83.069,82.947,82.954,63800000.0
2008-03-03 21:55:00,82.947,82.956,82.898,82.932,64000000.0
2008-03-03 22:00:00,82.946,82.946,82.911,82.919,73000000.0
2008-03-03 22:05:00,82.918,82.947,82.835,82.881,68800000.0
2008-03-03 22:10:00,82.879,82.879,82.79,82.861,62400000.0
2008-03-03 22:15:00,82.864,83.012,82.864,83.012,65600000.0
2008-03-03 22:20:00,83.014,83.05,82.982,83.045,61200000.0
2008-03-03 22:25:00,83.057,83.135,83.046,83.135,67600000.0
2008-03-03 22:30:00,83.14,83.21,83.134,83.167,65000000.0
2008-03-03 22:35:00,83.163,83.163,83.08,83.08,85200000.0
2008-03-03 22:40:00,83.064,83.134,83.059,83.123,75200000.0
2008-03-03 22:45:00,83.103,83.103,83.037,83.037,68200000.0
2008-03-03 22:50:00,83.036,83.096,83.019,83.096,57000000.0
2008-03-03 22:55:00,83.103,83.21,83.103,83.209,80400000.0
2008-03-03 23:00:00,83.216,83.219,83.19,83.219,76800000.0
2008-03-03 23:05:00,83.211,83.248,83.204,83.237,93200000.0
2008-03-03 23:10:00,83.243,83.27,83.241,83.27,64000000.0
2008-03-03 23:15:00,83.271,83.277,83.218,83.263,69000000.0
2008-03-03 23:20:00,83.272,83.325,83.232,83.325,65600000.0
2008-03-03 23:25:00,83.328,83.512,83.328,83.502,68000000.0
2008-03-03 23:30:00,83.5,83.534,83.475,83.523,75200000.0
2008-03-03 23:35:00,83.522,83.529,83.427,83.427,61600000.0
2008-03-03 23:40:00,83.418,83.462,83.386,83.432,95400000.0
2008-03-03 23:45:00,83.444,83.451,83.422,83.433,65600000.0
2008-03-03 23:50:00,83.413,83.42,83.377,83.42,59600000.0
2008-03-03 23:55:00,83.419,83.426,83.309,83.417,54400000.0
2008-03-04 00:00:00,83.405,83.468,83.405,83.453,64800000.0
2008-03-04 00:05:00,83.463,83.525,83.455,83.522,60800000.0
2008-03-04 00:10:00,83.537,83.568,83.537,83.551,68800000.0
2008-03-04 00:15:00,83.554,83.602,83.548,83.576,87200000.0
2008-03-04 00:20:00,83.568,83.606,83.56,83.606,72400000.0
2008-03-04 00:25:00,83.594,83.597,83.505,83.513,88000000.0
2008-03-04 00:30:00,83.531,83.554,83.523,83.542,67200000.0
2008-03-04 00:35:00,83.535,83.535,83.438,83.477,62800000.0
2008-03-04 00:40:00,83.48,83.524,83.45,83.509,70400000.0
2008-03-04 00:45:00,83.502,83.507,83.464,83.464,66000000.0
2008-03-04 00:50:00,83.465,83.465,83.414,83.447,78800000.0
2008-03-04 00:55:00,83.442,83.489,83.442,83.467,77800000.0
2008-03-04 01:00:00,83.468,83.545,83.468,83.487,80000000.0
2008-03-04 01:05:00,83.494,83.547,83.446,83.547,68800000.0
2008-03-04 01:10:00,83.546,83.576,83.521,83.574,76800000.0
2008-03-04 01:15:00,83.56,83.576,83.536,83.572,80400000.0
2008-03-04 01:20:00,83.561,83.589,83.561,83.572,64000000.0
2008-03-04 01:25:00,83.574,83.576,83.52,83.535,68800000.0
2008-03-04 01:30:00,83.526,83.539,83.495,83.521,70200000.0
2008-03-04 01:35:00,83.521,83.525,83.46,83.46,68000000.0
2008-03-04 01:40:00,83.458,83.476,83.402,83.444,65400000.0
2008-03-04 01:45:00,83.446,83.446,83.376,83.414,67200000.0
2008-03-04 01:50:00,83.425,83.478,83.422,83.444,77800000.0
2008-03-04 01:55:00,83.44,83.485,83.437,83.451,73600000.0
2008-03-04 02:00:00,83.454,83.468,83.405,83.405,68600000.0
2008-03-04 02:05:00,83.4,83.4,83.343,83.348,73000000.0
2008-03-04 02:10:00,83.326,83.355,83.278,83.321,68800000.0
2008-03-04 02:15:00,83.321,83.351,83.297,83.305,59200000.0
2008-03-04 02:20:00,83.27,83.298,83.177,83.217,68800000.0
2008-03-04 02:25:00,83.215,83.231,83.181,83.197,65400000.0
2008-03-04 02:30:00,83.151,83.171,83.107,83.128,66000000.0
2008-03-04 02:35:00,83.116,83.117,83.088,83.11,65600000.0
2008-03-04 02:40:00,83.092,83.11,83.009,83.009,60800000.0
2008-03-04 02:45:00,83.027,83.093,82.968,83.064,64000000.0
2008-03-04 02:50:00,83.055,83.061,83.035,83.051,59200000.0
2008-03-04 02:55:00,83.06,83.068,83.039,83.066,53800000.0
2008-03-04 03:00:00,83.063,83.065,82.986,82.991,67200000.0
2008-03-04 03:05:00,82.989,83.002,82.927,82.939,68800000.0
2008-03-04 03:10:00,82.92,82.961,82.887,82.887,62400000.0
2008-03-04 03:15:00,82.891,82.909,82.865,82.865,64400000.0
2008-03-04 03:20:00,82.846,82.853,82.774,82.832,62000000.0
2008-03-04 03:25:00,82.847,82.862,82.78,82.851,70400000.0
2008-03-04 03:30:00,82.891,82.949,82.878,82.949,62400000.0
2008-03-04 03:35:00,82.951,82.989,82.922,82.979,73600000.0
2008-03-04 03:40:00,82.987,83.006,82.945,82.967,62400000.0
2008-03-04 03:45:00,82.999,83.055,82.976,83.055,64000000.0
2008-03-04 03:50:00,83.051,83.112,83.043,83.069,62800000.0
2008-03-04 03:55:00,83.075,83.104,83.036,83.037,62400000.0
2008-03-04 04:00:00,83.041,83.059,83.039,83.044,63400000.0
2008-03-04 04:05:00,83.048,83.098,82.986,83.06,61800000.0
2008-03-04 04:10:00,83.054,83.075,83.05,83.058,64000000.0
2008-03-04 04:15:00,83.058,83.075,83.049,83.065,63400000.0
2008-03-04 04:20:00,83.062,83.075,82.973,83.031,64400000.0
2008-03-04 04:25:00,83.032,83.123,82.995,83.118,70200000.0
2008-03-04 04:30:00,83.111,83.14,83.012,83.118,66000000.0
2008-03-04 04:35:00,83.126,83.126,83.073,83.114,64400000.0
2008-03-04 04:40:00,83.118,83.178,83.113,83.164,66600000.0
2008-03-04 04:45:00,83.166,83.177,83.144,83.156,70400000.0
2008-03-04 04:50:00,83.133,83.159,83.121,83.146,60800000.0
2008-03-04 04:55:00,83.147,83.171,83.126,83.165,62200000.0
2008-03-04 05:00:00,83.165,83.25,83.147,83.247,63200000.0
2008-03-04 05:05:00,83.237,83.268,83.233,83.255,53400000.0
2008-03-04 05:10:00,83.249,83.281,83.216,83.222,64000000.0
2008-03-04 05:15:00,83.232,83.286,83.218,83.254,67200000.0
2008-03-04 05:20:00,83.266,83.271,83.161,83.161,65000000.0
2008-03-04 05:25:00,83.15,83.191,83.15,83.16,61800000.0
2008-03-04 05:30:00,83.131,83.168,82.978,83.157,68800000.0
2008-03-04 05:35:00,83.155,83.174,83.023,83.052,60200000.0
2008-03-04 05:40:00,83.065,83.146,83.02,83.048,67200000.0
2008-03-04 05:45:00,83.043,83.067,83.027,83.035,75600000.0
2008-03-04 05:50:00,83.052,83.094,82.974,82.974,65600000.0
2008-03-04 05:55:00,82.904,83.039,82.904,82.999,64000000.0
2008-03-04 06:00:00,82.995,83.006,82.873,82.905,54400000.0
2008-03-04 06:05:00,82.91,82.946,82.804,82.946,68000000.0
2008-03-04 06:10:00,82.959,82.967,82.857,82.892,69200000.0
2008-03-04 06:15:00,82.879,82.918,82.87,82.897,80400000.0
2008-03-04 06:20:00,82.88,82.89,82.675,82.675,69800000.0
2008-03-04 06:25:00,82.679,82.728,82.662,82.706,56000000.0
2008-03-04 06:30:00,82.689,82.689,82.631,82.675,65000000.0
2008-03-04 06:35:00,82.679,82.747,82.667,82.733,66000000.0
2008-03-04 06:40:00,82.739,82.775,82.72,82.757,69600000.0
2008-03-04 06:45:00,82.757,82.823,82.743,82.823,70000000.0
2008-03-04 06:50:00,82.814,82.814,82.714,82.745,70400000.0
2008-03-04 06:55:00,82.756,82.822,82.756,82.801,60800000.0
2008-03-04 07:00:00,82.782,82.825,82.782,82.797,67000000.0
2008-03-04 07:05:00,82.799,82.826,82.786,82.801,59000000.0
2008-03-04 07:10:00,82.792,82.813,82.705,82.764,57400000.0
2008-03-04 07:15:00,82.767,82.801,82.732,82.732,68800000.0
2008-03-04 07:20:00,82.754,82.771,82.721,82.727,67200000.0
2008-03-04 07:25:00,82.713,82.83,82.693,82.817,77000000.0
2008-03-04 07:30:00,82.816,82.863,82.815,82.862,67200000.0
2008-03-04 07:35:00,82.88,82.891,82.834,82.891,61800000.0
2008-03-04 07:40:00,82.897,82.942,82.897,82.942,60200000.0
2008-03-04 07:45:00,82.947,82.952,82.908,82.933,68800000.0
2008-03-04 07:50:00,82.946,82.955,82.914,82.942,62400000.0
2008-03-04 07:55:00,82.941,82.942,82.922,82.93,64000000.0
2008-03-04 08:00:00,82.916,82.938,82.901,82.931,59200000.0
2008-03-04 08:05:00,82.904,82.928,82.837,82.866,68800000.0
2008-03-04 08:10:00,82.851,82.983,82.851,82.983,64000000.0
2008-03-04 08:15:00,82.98,82.98,82.929,82.931,67200000.0
2008-03-04 08:20:00,82.937,82.991,82.925,82.986,74000000.0
2008-03-04 08:25:00,82.988,83.002,82.974,82.996,64000000.0
2008-03-04 08:30:00,82.988,83.026,82.977,83.026,64400000.0
2008-03-04 08:35:00,83.041,83.071,83.032,83.063,73600000.0
2008-03-04 08:40:00,83.064,83.084,83.038,83.059,72000000.0
2008-03-04 08:45:00,83.049,83.117,83.049,83.086,69600000.0
2008-03-04 08:50:00,83.062,83.099,83.035,83.035,71400000.0
2008-03-04 08:55:00,83.035,83.061,82.97,82.97,64400000.0
2008-03-04 09:00:00,82.951,82.951,82.88,82.926,67200000.0
2008-03-04 09:05:00,82.923,82.972,82.914,82.972,67200000.0
2008-03-04 09:10:00,82.976,82.976,82.9,82.962,60800000.0
2008-03-04 09:15:00,82.975,83.036,82.964,83.034,61800000.0
2008-03-04 09:20:00,83.025,83.13,82.994,83.119,70400000.0
2008-03-04 09:25:00,83.098,83.117,83.045,83.045,59200000.0
2008-03-04 09:30:00,83.05,83.091,83.027,83.029,63800000.0
2008-03-04 09:35:00,83.01,83.023,82.858,82.875,69200000.0
2008-03-04 09:40:00,82.896,82.919,82.867,82.868,60200000.0
2008-03-04 09:45:00,82.873,82.873,82.736,82.792,60800000.0
2008-03-04 09:50:00,82.808,82.835,82.748,82.75,66600000.0
2008-03-04 09:55:00,82.74,82.754,82.614,82.754,78400000.0
2008-03-04 10:00:00,82.775,82.781,82.647,82.745,62400000.0
2008-03-04 10:05:00,82.741,82.864,82.739,82.864,67200000.0
2008-03-04 10:10:00,82.85,82.854,82.789,82.789,65000000.0
2008-03-04 10:15:00,82.775,82.777,82.698,82.749,59200000.0
2008-03-04 10:20:00,82.752,82.783,82.705,82.782,68800000.0
2008-03-04 10:25:00,82.813,82.869,82.803,82.846,59200000.0
2008-03-04 10:30:00,82.818,82.949,82.814,82.949,65400000.0
2008-03-04 10:35:00,82.95,83.137,82.908,83.137,57600000.0
2008-03-04 10:40:00,83.142,83.165,83.119,83.158,63400000.0
2008-03-04 10:45:00,83.161,83.223,83.161,83.219,62200000.0
2008-03-04 10:50:00,83.238,83.239,83.153,83.183,73600000.0
2008-03-04 10:55:00,83.175,83.222,83.056,83.109,68600000.0
2008-03-04 11:00:00,83.098,83.127,83.072,83.095,69200000.0
2008-03-04 11:05:00,83.1,83.1,82.977,83.028,81600000.0
2008-03-04 11:10:00,83.026,83.027,82.954,83.002,67200000.0
2008-03-04 11:15:00,83.013,83.021,82.938,82.95,65000000.0
2008-03-04 11:20:00,82.946,82.951,82.895,82.947,64000000.0
2008-03-04 11:25:00,82.949,82.96,82.888,82.898,72000000.0
2008-03-04 11:30:00,82.894,82.909,82.845,82.845,67600000.0
2008-03-04 11:35:00,82.85,82.856,82.726,82.748,58000000.0
2008-03-04 11:40:00,82.758,82.825,82.747,82.825,67200000.0
2008-03-04 11:45:00,82.827,82.839,82.754,82.801,67200000.0
2008-03-04 11:50:00,82.83,82.918,82.83,82.899,65600000.0
2008-03-04 11:55:00,82.899,82.935,82.843,82.93,64000000.0
2008-03-04 12:00:00,82.907,82.934,82.875,82.91,65600000.0
2008-03-04 12:05:00,82.911,82.911,82.845,82.852,68000000.0
2008-03-04 12:10:00,82.844,82.844,82.796,82.802,59200000.0
2008-03-04 12:15:00,82.813,82.817,82.719,82.765,72000000.0
2008-03-04 12:20:00,82.757,82.815,82.757,82.762,73800000.0
2008-03-04 12:25:00,82.731,82.739,82.688,82.703,63800000.0
2008-03-04 12:30:00,82.673,82.676,82.641,82.65,69200000.0
2008-03-04 12:35:00,82.644,82.65,82.453,82.559,67200000.0
2008-03-04 12:40:00,82.529,82.641,82.508,82.641,74000000.0
2008-03-04 12:45:00,82.657,82.657,82.56,82.608,68800000.0
2008-03-04 12:50:00,82.62,82.64,82.591,82.626,60800000.0
2008-03-04 12:55:00,82.633,82.633,82.566,82.594,72000000.0
2008-03-04 13:00:00,82.602,82.686,82.599,82.661,66800000.0
2008-03-04 13:05:00,82.629,82.678,82.629,82.658,69600000.0
2008-03-04 13:10:00,82.632,82.719,82.632,82.689,70400000.0
2008-03-04 13:15:00,82.707,82.71,82.671,82.677,70400000.0
2008-03-04 13:20:00,82.675,82.727,82.668,82.712,65600000.0
2008-03-04 13:25:00,82.707,82.751,82.625,82.693,75600000.0
2008-03-04 13:30:00,82.671,82.68,82.619,82.628,67200000.0
2008-03-04 13:35:00,82.632,82.64,82.552,82.638,114800000.0
2008-03-04 13:40:00,82.639,82.645,82.605,82.606,127800000.0
2008-03-04 13:45:00,82.613,82.645,82.582,82.6,87400000.0
2008-03-04 13:50:00,82.608,82.616,82.556,82.605,91200000.0
2008-03-04 13:55:00,82.634,82.65,82.552,82.577,104400000.0
2008-03-04 14:00:00,82.599,82.629,82.59,82.59,119800000.0
2008-03-04 14:05:00,82.59,82.606,82.553,82.565,149000000.0
2008-03-04 14:10:00,82.571,82.625,82.565,82.571,102400000.0
2008-03-04 14:15:00,82.574,82.627,82.557,82.61,97200000.0
2008-03-04 14:20:00,82.601,82.635,82.592,82.606,138600000.0
2008-03-04 14:25:00,82.612,82.661,82.601,82.636,90600000.0
2008-03-04 14:30:00,82.646,82.769,82.646,82.754,141200000.0
2008-03-04 14:35:00,82.747,82.815,82.737,82.81,107200000.0
2008-03-04 14:40:00,82.818,82.827,82.751,82.806,119400000.0
2008-03-04 14:45:00,82.812,82.836,82.799,82.836,89000000.0
2008-03-04 14:50:00,82.833,82.836,82.803,82.822,104000000.0
2008-03-04 14:55:00,82.822,82.847,82.765,82.809,75000000.0
2008-03-04 15:00:00,82.812,82.812,82.748,82.751,91200000.0
2008-03-04 15:05:00,82.753,82.773,82.687,82.693,86200000.0
2008-03-04 15:10:00,82.699,82.76,82.699,82.731,160000000.0
2008-03-04 15:15:00,82.736,82.745,82.704,82.745,120400000.0
2008-03-04 15:20:00,82.735,82.769,82.726,82.742,125800000.0
2008-03-04 15:25:00,82.728,82.741,82.649,82.735,212600000.0
2008-03-04 15:30:00,82.638,82.823,82.592,82.808,256800000.0
2008-03-04 15:35:00,82.813,82.824,82.797,82.817,190800000.0
2008-03-04 15:40:00,82.786,82.837,82.771,82.813,157800000.0
2008-03-04 15:45:00,82.804,82.867,82.786,82.865,98000000.0
2008-03-04 15:50:00,82.864,82.911,82.845,82.888,142800000.0
2008-03-04 15:55:00,82.883,82.896,82.868,82.896,144000000.0
2008-03-04 16:00:00,82.86,82.86,82.736,82.753,223400000.0
2008-03-04 16:05:00,82.735,82.735,82.584,82.65,204600000.0
2008-03-04 16:10:00,82.665,82.745,82.64,82.745,173200000.0
2008-03-04 16:15:00,82.75,82.766,82.713,82.766,175200000.0
2008-03-04 16:20:00,82.768,82.786,82.732,82.745,140800000.0
2008-03-04 16:25:00,82.755,82.771,82.686,82.698,124600000.0
2008-03-04 16:30:00,82.706,82.795,82.649,82.649,158800000.0
2008-03-04 16:35:00,82.614,82.652,82.606,82.646,220600000.0
2008-03-04 16:40:00,82.659,82.714,82.658,82.677,211000000.0
2008-03-04 16:45:00,82.673,82.687,82.618,82.658,229200000.0
2008-03-04 16:50:00,82.663,82.758,82.63,82.723,194000000.0
2008-03-04 16:55:00,82.732,82.795,82.73,82.781,147600000.0
2008-03-04 17:00:00,82.773,82.822,82.74,82.75,209600000.0
2008-03-04 17:05:00,82.773,82.773,82.711,82.732,276800000.0
2008-03-04 17:10:00,82.744,82.9,82.735,82.9,141200000.0
2008-03-04 17:15:00,82.897,82.9,82.817,82.83,156600000.0
2008-03-04 17:20:00,82.843,82.895,82.843,82.865,86800000.0
2008-03-04 17:25:00,82.867,82.872,82.785,82.789,156600000.0
2008-03-04 17:30:00,82.776,82.779,82.742,82.759,258400000.0
2008-03-04 17:35:00,82.755,82.755,82.673,82.686,142200000.0
2008-03-04 17:40:00,82.683,82.683,82.539,82.564,148400000.0
2008-03-04 17:45:00,82.548,82.548,82.488,82.488,233400000.0
2008-03-04 17:50:00,82.443,82.467,82.4,82.444,177600000.0
2008-03-04 17:55:00,82.422,82.423,82.304,82.304,202200000.0
2008-03-04 18:00:00,82.29,82.29,82.215,82.246,177800000.0
2008-03-04 18:05:00,82.25,82.268,82.078,82.116,170400000.0
2008-03-04 18:10:00,82.117,82.242,82.098,82.223,87400000.0
2008-03-04 18:15:00,82.218,82.257,82.168,82.237,206400000.0
2008-03-04 18:20:00,82.27,82.279,82.116,82.134,188800000.0
2008-03-04 18:25:00,82.13,82.162,82.104,82.133,135400000.0
2008-03-04 18:30:00,82.159,82.182,82.026,82.026,169000000.0
2008-03-04 18:35:00,82.034,82.044,81.921,81.95,275200000.0
2008-03-04 18:40:00,81.946,81.977,81.847,81.904,295600000.0
2008-03-04 18:45:00,81.897,81.989,81.877,81.949,92800000.0
2008-03-04 18:50:00,81.936,81.936,81.833,81.866,128200000.0
2008-03-04 18:55:00,81.85,81.938,81.816,81.816,121800000.0
2008-03-04 19:00:00,81.813,81.813,81.701,81.759,109200000.0
2008-03-04 19:05:00,81.755,81.904,81.741,81.889,149200000.0
2008-03-04 19:10:00,81.901,81.985,81.882,81.978,96400000.0
2008-03-04 19:15:00,81.956,81.961,81.909,81.927,87200000.0
2008-03-04 19:20:00,81.934,81.97,81.906,81.97,110800000.0
2008-03-04 19:25:00,81.978,82.061,81.978,82.05,92200000.0
2008-03-04 19:30:00,82.029,82.13,82.007,82.127,61200000.0
2008-03-04 19:35:00,82.141,82.155,82.127,82.127,68200000.0
2008-03-04 19:40:00,82.123,82.192,82.123,82.151,64000000.0
2008-03-04 19:45:00,82.167,82.214,82.164,82.204,90600000.0
2008-03-04 19:50:00,82.179,82.179,82.068,82.079,67200000.0
2008-03-04 19:55:00,82.082,82.09,81.974,82.017,63800000.0
2008-03-04 20:00:00,82.013,82.03,81.876,81.876,92200000.0
2008-03-04 20:05:00,81.877,81.877,81.818,81.845,90600000.0
2008-03-04 20:10:00,81.851,81.949,81.851,81.942,79400000.0
2008-03-04 20:15:00,81.941,82.032,81.941,82.025,95800000.0
2008-03-04 20:20:00,82.024,82.047,81.989,81.992,78800000.0
2008-03-04 20:25:00,81.999,82.246,81.999,82.221,64000000.0
2008-03-04 20:30:00,82.23,82.25,82.141,82.141,70800000.0
2008-03-04 20:35:00,82.126,82.126,81.913,81.956,61800000.0
2008-03-04 20:40:00,81.941,82.182,81.941,82.141,62400000.0
2008-03-04 20:45:00,82.13,82.157,82.102,82.142,64400000.0
2008-03-04 20:50:00,82.151,82.227,82.136,82.227,82600000.0
2008-03-04 20:55:00,82.229,82.229,82.119,82.129,64000000.0
2008-03-04 21:00:00,82.129,82.129,82.005,82.005,74000000.0
2008-03-04 21:05:00,82.0,82.009,81.947,81.997,70400000.0
2008-03-04 21:10:00,81.977,82.0,81.932,81.959,67600000.0
2008-03-04 21:15:00,81.972,82.047,81.972,82.018,63800000.0
2008-03-04 21:20:00,82.002,82.121,82.002,82.1,68800000.0
2008-03-04 21:25:00,82.123,82.199,82.117,82.125,101800000.0
2008-03-04 21:30:00,82.144,82.174,82.107,82.109,72000000.0
2008-03-04 21:35:00,82.13,82.159,82.056,82.139,67200000.0
2008-03-04 21:40:00,82.175,82.353,82.108,82.348,63400000.0
2008-03-04 21:45:00,82.34,82.413,82.293,82.412,88400000.0
2008-03-04 21:50:00,82.456,82.522,82.453,82.474,62800000.0
2008-03-04 21:55:00,82.477,82.48,82.398,82.411,64400000.0
2008-03-04 22:00:00,82.4,82.536,82.359,82.511,74400000.0
2008-03-04 22:05:00,82.535,82.705,82.535,82.7,68200000.0
2008-03-04 22:10:00,82.696,82.696,82.556,82.671,62400000.0
2008-03-04 22:15:00,82.666,82.802,82.666,82.8,64800000.0
2008-03-04 22:20:00,82.789,82.8,82.685,82.685,60800000.0
2008-03-04 22:25:00,82.659,82.665,82.547,82.574,67200000.0
2008-03-04 22:30:00,82.594,82.708,82.579,82.708,65600000.0
2008-03-04 22:35:00,82.71,82.825,82.71,82.798,86800000.0
2008-03-04 22:40:00,82.787,82.881,82.775,82.881,74600000.0
2008-03-04 22:45:00,82.878,82.878,82.786,82.794,68800000.0
2008-03-04 22:50:00,82.808,82.841,82.759,82.785,57000000.0
2008-03-04 22:55:00,82.79,82.846,82.767,82.767,80000000.0
2008-03-04 23:00:00,82.771,82.774,82.717,82.717,77200000.0
2008-03-04 23:05:00,82.696,82.696,82.615,82.615,92800000.0
2008-03-04 23:10:00,82.632,82.718,82.63,82.718,64800000.0
2008-03-04 23:15:00,82.732,82.739,82.709,82.719,70400000.0
2008-03-04 23:20:00,82.736,82.749,82.697,82.707,65600000.0
2008-03-04 23:25:00,82.698,82.709,82.626,82.683,67600000.0
2008-03-04 23:30:00,82.654,82.716,82.654,82.716,74600000.0
2008-03-04 23:35:00,82.703,82.711,82.667,82.667,60800000.0
2008-03-04 23:40:00,82.69,82.739,82.688,82.724,96000000.0
2008-03-04 23:45:00,82.725,82.725,82.703,82.714,65000000.0
2008-03-04 23:50:00,82.702,82.719,82.664,82.715,61200000.0
2008-03-04 23:55:00,82.71,82.742,82.646,82.742,54400000.0
2008-03-05 00:00:00,82.745,82.749,82.615,82.653,65600000.0
2008-03-05 00:05:00,82.658,82.676,82.649,82.669,61200000.0
2008-03-05 00:10:00,82.67,82.677,82.603,82.603,68800000.0
2008-03-05 00:15:00,82.606,82.607,82.502,82.517,85800000.0
2008-03-05 00:20:00,82.508,82.546,82.508,82.54,73600000.0
2008-03-05 00:25:00,82.543,82.543,82.464,82.518,87800000.0
2008-03-05 00:30:00,82.526,82.629,82.526,82.608,66600000.0
2008-03-05 00:35:00,82.608,82.613,82.592,82.599,62800000.0
2008-03-05 00:40:00,82.58,82.632,82.54,82.558,69800000.0
2008-03-05 00:45:00,82.53,82.591,82.53,82.582,67600000.0
2008-03-05 00:50:00,82.601,82.613,82.562,82.594,77600000.0
2008-03-05 00:55:00,82.603,82.621,82.585,82.616,77800000.0
2008-03-05 01:00:00,82.603,82.633,82.584,82.613,80400000.0
2008-03-05 01:05:00,82.627,82.704,82.627,82.699,68200000.0
2008-03-05 01:10:00,82.696,82.698,82.594,82.594,76200000.0
2008-03-05 01:15:00,82.595,82.616,82.574,82.578,80000000.0
2008-03-05 01:20:00,82.569,82.601,82.569,82.578,64000000.0
2008-03-05 01:25:00,82.585,82.617,82.583,82.607,69200000.0
2008-03-05 01:30:00,82.597,82.673,82.579,82.652,70200000.0
2008-03-05 01:35:00,82.645,82.667,82.628,82.666,67200000.0
2008-03-05 01:40:00,82.673,82.682,82.645,82.678,66000000.0
2008-03-05 01:45:00,82.663,82.679,82.643,82.665,67000000.0
2008-03-05 01:50:00,82.657,82.669,82.627,82.632,73000000.0
2008-03-05 01:55:00,82.629,82.66,82.47,82.47,69800000.0
2008-03-05 02:00:00,82.645,82.665,82.625,82.656,68200000.0
2008-03-05 02:05:00,82.654,82.657,82.629,82.636,73600000.0
2008-03-05 02:10:00,82.62,82.672,82.617,82.665,68800000.0
2008-03-05 02:15:00,82.662,82.734,82.652,82.734,58600000.0
2008-03-05 02:20:00,82.735,82.771,82.648,82.695,67600000.0
2008-03-05 02:25:00,82.676,82.678,82.581,82.582,65600000.0
2008-03-05 02:30:00,82.592,82.684,82.538,82.538,67000000.0
2008-03-05 02:35:00,82.532,82.605,82.525,82.598,65000000.0
2008-03-05 02:40:00,82.6,82.6,82.518,82.518,60200000.0
2008-03-05 02:45:00,82.528,82.548,82.453,82.518,64000000.0
2008-03-05 02:50:00,82.514,82.536,82.469,82.512,58000000.0
2008-03-05 02:55:00,82.509,82.519,82.432,82.465,54400000.0
2008-03-05 03:00:00,82.444,82.51,82.425,82.482,64000000.0
2008-03-05 03:05:00,82.479,82.485,82.421,82.468,68800000.0
2008-03-05 03:10:00,82.466,82.539,82.464,82.468,62400000.0
2008-03-05 03:15:00,82.458,82.479,82.434,82.479,65600000.0
2008-03-05 03:20:00,82.47,82.47,82.43,82.446,60800000.0
2008-03-05 03:25:00,82.443,82.465,82.432,82.465,70400000.0
2008-03-05 03:30:00,82.473,82.542,82.445,82.542,62200000.0
2008-03-05 03:35:00,82.554,82.565,82.489,82.549,73600000.0
2008-03-05 03:40:00,82.555,82.555,82.486,82.486,54400000.0
2008-03-05 03:45:00,82.487,82.524,82.466,82.513,63400000.0
2008-03-05 03:50:00,82.523,82.552,82.503,82.53,62800000.0
2008-03-05 03:55:00,82.556,82.566,82.511,82.55,62600000.0
2008-03-05 04:00:00,82.505,82.534,82.452,82.47,64400000.0
2008-03-05 04:05:00,82.484,82.492,82.385,82.466,62800000.0
2008-03-05 04:10:00,82.467,82.477,82.445,82.462,64000000.0
2008-03-05 04:15:00,82.474,82.486,82.459,82.475,64400000.0
2008-03-05 04:20:00,82.471,82.478,82.382,82.473,64000000.0
2008-03-05 04:25:00,82.476,82.477,82.431,82.459,70200000.0
2008-03-05 04:30:00,82.423,82.475,82.342,82.455,66600000.0
2008-03-05 04:35:00,82.453,82.462,82.413,82.442,64200000.0
2008-03-05 04:40:00,82.448,82.506,82.443,82.489,66600000.0
2008-03-05 04:45:00,82.503,82.533,82.474,82.49,70400000.0
2008-03-05 04:50:00,82.48,82.487,82.461,82.481,61000000.0
2008-03-05 04:55:00,82.483,82.483,82.45,82.481,61800000.0
2008-03-05 05:00:00,82.49,82.515,82.482,82.511,61800000.0
2008-03-05 05:05:00,82.501,82.535,82.501,82.525,61800000.0
2008-03-05 05:10:00,82.5,82.526,82.4,82.513,64000000.0
2008-03-05 05:15:00,82.508,82.517,82.486,82.509,66600000.0
2008-03-05 05:20:00,82.512,82.512,82.467,82.49,65600000.0
2008-03-05 05:25:00,82.513,82.514,82.474,82.512,62400000.0
2008-03-05 05:30:00,82.5,82.505,82.469,82.498,67200000.0
2008-03-05 05:35:00,82.497,82.504,82.445,82.465,60200000.0
2008-03-05 05:40:00,82.455,82.455,82.398,82.423,66600000.0
2008-03-05 05:45:00,82.418,82.434,82.401,82.432,65600000.0
2008-03-05 05:50:00,82.431,82.431,82.387,82.413,65000000.0
2008-03-05 05:55:00,82.357,82.467,82.357,82.451,64000000.0
2008-03-05 06:00:00,82.441,82.504,82.436,82.471,54400000.0
2008-03-05 06:05:00,82.463,82.466,82.366,82.466,67200000.0
2008-03-05 06:10:00,82.454,82.455,82.383,82.389,70800000.0
2008-03-05 06:15:00,82.392,82.413,82.385,82.403,79400000.0
2008-03-05 06:20:00,82.377,82.412,82.373,82.387,70400000.0
2008-03-05 06:25:00,82.389,82.435,82.389,82.405,55400000.0
2008-03-05 06:30:00,82.382,82.402,82.355,82.366,65600000.0
2008-03-05 06:35:00,82.346,82.353,82.321,82.349,66000000.0
2008-03-05 06:40:00,82.358,82.393,82.355,82.36,69200000.0
2008-03-05 06:45:00,82.352,82.356,82.261,82.276,69000000.0
2008-03-05 06:50:00,82.285,82.379,82.273,82.377,70400000.0
2008-03-05 06:55:00,82.361,82.361,82.319,82.332,60200000.0
2008-03-05 07:00:00,82.312,82.347,82.312,82.344,67600000.0
2008-03-05 07:05:00,82.343,82.356,82.322,82.354,59200000.0
2008-03-05 07:10:00,82.367,82.368,82.28,82.335,58600000.0
2008-03-05 07:15:00,82.352,82.388,82.351,82.388,68200000.0
2008-03-05 07:20:00,82.392,82.439,82.382,82.434,67200000.0
2008-03-05 07:25:00,82.442,82.445,82.398,82.402,77200000.0
2008-03-05 07:30:00,82.398,82.425,82.391,82.391,67200000.0
2008-03-05 07:35:00,82.36,82.369,82.329,82.358,61200000.0
2008-03-05 07:40:00,82.362,82.373,82.317,82.349,60800000.0
2008-03-05 07:45:00,82.357,82.372,82.313,82.313,68800000.0
2008-03-05 07:50:00,82.319,82.368,82.303,82.367,62400000.0
2008-03-05 07:55:00,82.363,82.375,82.341,82.375,65200000.0
2008-03-05 08:00:00,82.379,82.429,82.349,82.429,59600000.0
2008-03-05 08:05:00,82.428,82.428,82.35,82.363,68800000.0
2008-03-05 08:10:00,82.334,82.398,82.334,82.393,64000000.0
2008-03-05 08:15:00,82.399,82.399,82.349,82.354,67600000.0
2008-03-05 08:20:00,82.354,82.374,82.333,82.374,73600000.0
2008-03-05 08:25:00,82.392,82.436,82.362,82.436,64000000.0
2008-03-05 08:30:00,82.429,82.48,82.429,82.449,64000000.0
2008-03-05 08:35:00,82.448,82.473,82.421,82.472,74000000.0
2008-03-05 08:40:00,82.474,82.474,82.395,82.395,72800000.0
2008-03-05 08:45:00,82.388,82.422,82.386,82.42,67600000.0
2008-03-05 08:50:00,82.438,82.515,82.438,82.488,72000000.0
2008-03-05 08:55:00,82.487,82.539,82.479,82.483,66000000.0
2008-03-05 09:00:00,82.49,82.501,82.472,82.472,66600000.0
2008-03-05 09:05:00,82.448,82.449,82.414,82.448,67200000.0
2008-03-05 09:10:00,82.452,82.552,82.45,82.552,60800000.0
2008-03-05 09:15:00,82.567,82.631,82.535,82.535,62800000.0
2008-03-05 09:20:00,82.521,82.534,82.405,82.411,70800000.0
2008-03-05 09:25:00,82.417,82.52,82.416,82.497,59200000.0
2008-03-05 09:30:00,82.496,82.496,82.388,82.402,63400000.0
2008-03-05 09:35:00,82.38,82.405,82.336,82.405,69200000.0
2008-03-05 09:40:00,82.42,82.457,82.415,82.429,60800000.0
2008-03-05 09:45:00,82.455,82.535,82.455,82.499,60800000.0
2008-03-05 09:50:00,82.492,82.542,82.457,82.542,68000000.0
2008-03-05 09:55:00,82.536,82.601,82.487,82.53,77600000.0
2008-03-05 10:00:00,82.511,82.521,82.413,82.521,62400000.0
2008-03-05 10:05:00,82.512,82.512,82.45,82.467,66600000.0
2008-03-05 10:10:00,82.45,82.495,82.448,82.476,65600000.0
2008-03-05 10:15:00,82.455,82.455,82.394,82.394,59000000.0
2008-03-05 10:20:00,82.405,82.434,82.395,82.426,68800000.0
2008-03-05 10:25:00,82.43,82.467,82.419,82.457,58600000.0
2008-03-05 10:30:00,82.446,82.542,82.446,82.526,65600000.0
2008-03-05 10:35:00,82.528,82.533,82.411,82.423,57000000.0
2008-03-05 10:40:00,82.42,82.428,82.365,82.367,63400000.0
2008-03-05 10:45:00,82.377,82.387,82.323,82.349,61800000.0
2008-03-05 10:50:00,82.351,82.39,82.312,82.341,73600000.0
2008-03-05 10:55:00,82.335,82.39,82.265,82.386,68800000.0
2008-03-05 11:00:00,82.402,82.433,82.38,82.431,68200000.0
2008-03-05 11:05:00,82.437,82.446,82.384,82.446,82000000.0
2008-03-05 11:10:00,82.447,82.457,82.388,82.4,67600000.0
2008-03-05 11:15:00,82.375,82.397,82.359,82.375,65600000.0
2008-03-05 11:20:00,82.372,82.394,82.355,82.394,64800000.0
2008-03-05 11:25:00,82.409,82.422,82.372,82.372,72000000.0
2008-03-05 11:30:00,82.343,82.35,82.321,82.323,67600000.0
2008-03-05 11:35:00,82.326,82.383,82.326,82.368,57600000.0
2008-03-05 11:40:00,82.368,82.399,82.355,82.357,67600000.0
2008-03-05 11:45:00,82.357,82.366,82.327,82.329,67200000.0
2008-03-05 11:50:00,82.318,82.325,82.203,82.226,66000000.0
2008-03-05 11:55:00,82.217,82.27,82.16,82.232,63400000.0
2008-03-05 12:00:00,82.217,82.239,82.208,82.228,66000000.0
2008-03-05 12:05:00,82.209,82.232,82.162,82.228,67400000.0
2008-03-05 12:10:00,82.217,82.273,82.215,82.236,58600000.0
2008-03-05 12:15:00,82.238,82.247,82.165,82.246,72000000.0
2008-03-05 12:20:00,82.235,82.27,82.216,82.245,73400000.0
2008-03-05 12:25:00,82.232,82.234,82.179,82.221,63400000.0
2008-03-05 12:30:00,82.208,82.267,82.195,82.264,70400000.0
2008-03-05 12:35:00,82.262,82.262,82.149,82.245,67000000.0
2008-03-05 12:40:00,82.236,82.244,82.189,82.195,73600000.0
2008-03-05 12:45:00,82.194,82.232,82.192,82.229,68800000.0
2008-03-05 12:50:00,82.23,82.281,82.228,82.274,60800000.0
2008-03-05 12:55:00,82.28,82.327,82.275,82.284,72000000.0
2008-03-05 13:00:00,82.292,82.301,82.245,82.272,67400000.0
2008-03-05 13:05:00,82.273,82.325,82.273,82.325,68800000.0
2008-03-05 13:10:00,82.292,82.309,82.278,82.282,69800000.0
2008-03-05 13:15:00,82.304,82.328,82.267,82.328,70400000.0
2008-03-05 13:20:00,82.324,82.33,82.287,82.329,65600000.0
2008-03-05 13:25:00,82.332,82.411,82.275,82.375,75200000.0
2008-03-05 13:30:00,82.382,82.391,82.336,82.357,67600000.0
2008-03-05 13:35:00,82.363,82.372,82.345,82.348,116800000.0
2008-03-05 13:40:00,82.351,82.42,82.346,82.404,128000000.0
2008-03-05 13:45:00,82.392,82.404,82.366,82.371,87800000.0
2008-03-05 13:50:00,82.364,82.371,82.347,82.362,91200000.0
2008-03-05 13:55:00,82.369,82.463,82.348,82.449,103200000.0
2008-03-05 14:00:00,82.455,82.469,82.452,82.462,119400000.0
2008-03-05 14:05:00,82.453,82.528,82.453,82.513,149800000.0
2008-03-05 14:10:00,82.515,82.534,82.49,82.529,101800000.0
2008-03-05 14:15:00,82.523,82.559,82.51,82.53,95400000.0
2008-03-05 14:20:00,82.533,82.555,82.521,82.531,140000000.0
2008-03-05 14:25:00,82.522,82.58,82.522,82.567,91200000.0
2008-03-05 14:30:00,82.573,82.587,82.561,82.569,140200000.0
2008-03-05 14:35:00,82.545,82.591,82.545,82.577,108400000.0
2008-03-05 14:40:00,82.567,82.58,82.532,82.58,119400000.0
2008-03-05 14:45:00,82.595,82.614,82.549,82.566,89000000.0
2008-03-05 14:50:00,82.592,82.645,82.592,82.632,104400000.0
2008-03-05 14:55:00,82.645,82.671,82.621,82.661,75600000.0
2008-03-05 15:00:00,82.657,82.664,82.628,82.632,91200000.0
2008-03-05 15:05:00,82.629,82.637,82.582,82.587,86800000.0
2008-03-05 15:10:00,82.606,82.633,82.559,82.559,159400000.0
2008-03-05 15:15:00,82.517,82.517,82.344,82.351,120000000.0
2008-03-05 15:20:00,82.362,82.382,82.276,82.345,125600000.0
2008-03-05 15:25:00,82.343,82.406,82.308,82.406,212800000.0
2008-03-05 15:30:00,82.317,82.443,82.269,82.442,259800000.0
2008-03-05 15:35:00,82.452,82.576,82.441,82.507,191000000.0
2008-03-05 15:40:00,82.524,82.535,82.436,82.436,156600000.0
2008-03-05 15:45:00,82.427,82.437,82.389,82.411,99200000.0
2008-03-05 15:50:00,82.41,82.419,82.371,82.377,142400000.0
2008-03-05 15:55:00,82.381,82.46,82.381,82.445,143800000.0
2008-03-05 16:00:00,82.44,82.465,82.432,82.45,223200000.0
2008-03-05 16:05:00,82.448,82.539,82.441,82.512,204200000.0
2008-03-05 16:10:00,82.511,82.6,82.488,82.6,172200000.0
2008-03-05 16:15:00,82.608,82.688,82.6,82.639,176200000.0
2008-03-05 16:20:00,82.632,82.705,82.624,82.676,139600000.0
2008-03-05 16:25:00,82.68,82.685,82.592,82.634,124800000.0
2008-03-05 16:30:00,82.638,82.671,82.615,82.622,160400000.0
2008-03-05 16:35:00,82.615,82.622,82.567,82.567,219000000.0
2008-03-05 16:40:00,82.562,82.562,82.498,82.551,211400000.0
2008-03-05 16:45:00,82.566,82.663,82.562,82.663,230600000.0
2008-03-05 16:50:00,82.679,82.702,82.669,82.693,195000000.0
2008-03-05 16:55:00,82.679,82.683,82.609,82.609,146600000.0
2008-03-05 17:00:00,82.681,82.948,82.681,82.868,209400000.0
2008-03-05 17:05:00,82.86,82.934,82.811,82.934,276200000.0
2008-03-05 17:10:00,82.969,83.031,82.932,82.936,139600000.0
2008-03-05 17:15:00,82.956,83.15,82.956,83.104,156200000.0
2008-03-05 17:20:00,83.098,83.098,82.955,82.968,87400000.0
2008-03-05 17:25:00,82.951,82.951,82.886,82.941,157800000.0
2008-03-05 17:30:00,82.926,82.926,82.797,82.807,260800000.0
2008-03-05 17:35:00,82.826,82.914,82.826,82.914,142800000.0
2008-03-05 17:40:00,82.929,83.138,82.907,83.097,148000000.0
2008-03-05 17:45:00,83.094,83.095,83.054,83.082,232400000.0
2008-03-05 17:50:00,83.114,83.184,83.067,83.127,177600000.0
2008-03-05 17:55:00,83.145,83.233,83.145,83.233,200200000.0
2008-03-05 18:00:00,83.226,83.238,83.159,83.231,177200000.0
2008-03-05 18:05:00,83.222,83.279,83.222,83.27,172000000.0
2008-03-05 18:10:00,83.276,83.352,83.249,83.291,87400000.0
2008-03-05 18:15:00,83.3,83.337,83.266,83.266,206400000.0
2008-03-05 18:20:00,83.266,83.343,83.266,83.291,189800000.0
2008-03-05 18:25:00,83.31,83.333,83.272,83.322,136000000.0
2008-03-05 18:30:00,83.319,83.373,83.301,83.342,169400000.0
2008-03-05 18:35:00,83.364,83.442,83.348,83.392,273400000.0
2008-03-05 18:40:00,83.39,83.395,83.318,83.318,295600000.0
2008-03-05 18:45:00,83.316,83.34,83.235,83.235,92800000.0
2008-03-05 18:50:00,83.199,83.228,83.185,83.218,127400000.0
2008-03-05 18:55:00,83.197,83.221,83.152,83.163,121600000.0
2008-03-05 19:00:00,83.195,83.389,83.168,83.279,108600000.0
2008-03-05 19:05:00,83.286,83.335,83.215,83.259,148800000.0
2008-03-05 19:10:00,83.301,83.331,83.267,83.267,97000000.0
2008-03-05 19:15:00,83.277,83.286,83.172,83.194,86200000.0
2008-03-05 19:20:00,83.183,83.245,83.17,83.244,109200000.0
2008-03-05 19:25:00,83.261,83.261,83.07,83.102,92800000.0
2008-03-05 19:30:00,83.171,83.269,83.155,83.269,60800000.0
2008-03-05 19:35:00,83.264,83.274,83.102,83.146,68800000.0
2008-03-05 19:40:00,83.142,83.192,83.142,83.184,63400000.0
2008-03-05 19:45:00,83.203,83.213,83.153,83.153,90600000.0
2008-03-05 19:50:00,83.158,83.189,83.132,83.183,66600000.0
2008-03-05 19:55:00,83.18,83.19,83.119,83.139,64400000.0
2008-03-05 20:00:00,83.107,83.136,83.077,83.12,92800000.0
2008-03-05 20:05:00,83.113,83.175,83.097,83.175,91600000.0
2008-03-05 20:10:00,83.224,83.224,83.141,83.189,80400000.0
2008-03-05 20:15:00,83.145,83.156,82.918,82.918,95400000.0
2008-03-05 20:20:00,82.879,82.885,82.753,82.861,78400000.0
2008-03-05 20:25:00,82.852,82.94,82.852,82.923,63800000.0
2008-03-05 20:30:00,82.901,82.901,82.719,82.719,70400000.0
2008-03-05 20:35:00,82.724,82.751,82.663,82.722,61800000.0
2008-03-05 20:40:00,82.75,82.844,82.719,82.841,61800000.0
2008-03-05 20:45:00,82.842,82.938,82.842,82.858,63400000.0
2008-03-05 20:50:00,82.854,82.899,82.821,82.822,82600000.0
2008-03-05 20:55:00,82.823,82.896,82.751,82.881,62800000.0
2008-03-05 21:00:00,82.855,82.912,82.797,82.912,74000000.0
2008-03-05 21:05:00,82.899,82.909,82.842,82.882,70400000.0
2008-03-05 21:10:00,82.877,82.95,82.786,82.95,67600000.0
2008-03-05 21:15:00,82.971,83.017,82.897,82.91,63400000.0
2008-03-05 21:20:00,82.885,82.905,82.786,82.799,68800000.0
2008-03-05 21:25:00,82.816,82.847,82.815,82.844,102400000.0
2008-03-05 21:30:00,82.846,82.846,82.769,82.771,72400000.0
2008-03-05 21:35:00,82.769,82.871,82.766,82.815,66600000.0
2008-03-05 21:40:00,82.818,82.818,82.7,82.795,63400000.0
2008-03-05 21:45:00,82.813,82.843,82.81,82.81,89600000.0
2008-03-05 21:50:00,82.817,82.842,82.795,82.797,64400000.0
2008-03-05 21:55:00,82.804,82.849,82.724,82.8,64000000.0
2008-03-05 22:00:00,82.771,82.979,82.717,82.979,73600000.0
2008-03-05 22:05:00,83.017,83.177,82.992,83.149,68800000.0
2008-03-05 22:10:00,83.134,83.21,83.134,83.19,62400000.0
2008-03-05 22:15:00,83.174,83.174,82.942,83.006,63800000.0
2008-03-05 22:20:00,83.024,83.12,83.019,83.12,61200000.0
2008-03-05 22:25:00,83.133,83.292,83.113,83.291,67600000.0
2008-03-05 22:30:00,83.293,83.434,83.257,83.346,65600000.0
2008-03-05 22:35:00,83.325,83.351,83.274,83.29,85800000.0
2008-03-05 22:40:00,83.294,83.348,83.289,83.344,75600000.0
2008-03-05 22:45:00,83.341,83.384,83.315,83.335,69600000.0
2008-03-05 22:50:00,83.33,83.339,83.284,83.314,58000000.0
2008-03-05 22:55:00,83.303,83.317,83.277,83.291,80400000.0
2008-03-05 23:00:00,83.315,83.373,83.295,83.373,76200000.0
2008-03-05 23:05:00,83.36,83.47,83.36,83.435,92000000.0
2008-03-05 23:10:00,83.443,83.482,83.442,83.473,64400000.0
2008-03-05 23:15:00,83.474,83.496,83.457,83.457,70400000.0
2008-03-05 23:20:00,83.464,83.478,83.435,83.45,65600000.0
2008-03-05 23:25:00,83.477,83.522,83.445,83.522,68800000.0
2008-03-05 23:30:00,83.519,83.544,83.4,83.414,75600000.0
2008-03-05 23:35:00,83.414,83.464,83.414,83.431,59600000.0
2008-03-05 23:40:00,83.435,83.472,83.42,83.465,95200000.0
2008-03-05 23:45:00,83.469,83.47,83.414,83.443,69200000.0
2008-03-05 23:50:00,83.398,83.404,83.354,83.381,61200000.0
2008-03-05 23:55:00,83.395,83.423,83.313,83.399,54400000.0
2008-03-06 00:00:00,83.443,83.506,83.414,83.506,66000000.0
2008-03-06 00:05:00,83.486,83.614,83.461,83.603,60200000.0
2008-03-06 00:10:00,83.604,83.604,83.534,83.56,68800000.0
2008-03-06 00:15:00,83.553,83.557,83.517,83.517,85000000.0
2008-03-06 00:20:00,83.51,83.514,83.476,83.508,73600000.0
2008-03-06 00:25:00,83.498,83.5,83.4,83.496,102600000.0
2008-03-06 00:30:00,83.483,83.582,83.483,83.567,66600000.0
2008-03-06 00:35:00,83.55,83.567,83.54,83.545,62400000.0
2008-03-06 00:40:00,83.554,83.563,83.506,83.518,70600000.0
2008-03-06 00:45:00,83.517,83.557,83.479,83.479,66600000.0
2008-03-06 00:50:00,83.45,83.472,83.429,83.454,77800000.0
2008-03-06 00:55:00,83.447,83.455,83.382,83.396,77800000.0
2008-03-06 01:00:00,83.39,83.415,83.356,83.378,80000000.0
2008-03-06 01:05:00,83.409,83.434,83.364,83.387,68200000.0
2008-03-06 01:10:00,83.384,83.412,83.366,83.412,75600000.0
2008-03-06 01:15:00,83.414,83.42,83.329,83.351,80000000.0
2008-03-06 01:20:00,83.299,83.393,83.298,83.393,64400000.0
2008-03-06 01:25:00,83.393,83.393,83.351,83.351,69600000.0
2008-03-06 01:30:00,83.35,83.35,83.294,83.296,70200000.0
2008-03-06 01:35:00,83.307,83.326,83.288,83.315,65200000.0
2008-03-06 01:40:00,83.322,83.348,83.316,83.318,66000000.0
2008-03-06 01:45:00,83.33,83.356,83.32,83.354,67000000.0
2008-03-06 01:50:00,83.325,83.376,83.324,83.376,73000000.0
2008-03-06 01:55:00,83.393,83.418,83.387,83.415,73400000.0
2008-03-06 02:00:00,83.416,83.428,83.387,83.406,68800000.0
2008-03-06 02:05:00,83.387,83.387,83.3,83.312,72800000.0
2008-03-06 02:10:00,83.306,83.348,83.291,83.306,69200000.0
2008-03-06 02:15:00,83.302,83.31,83.229,83.235,59200000.0
2008-03-06 02:20:00,83.237,83.265,83.152,83.222,68800000.0
2008-03-06 02:25:00,83.227,83.277,83.217,83.262,66000000.0
2008-03-06 02:30:00,83.232,83.277,83.179,83.265,67200000.0
2008-03-06 02:35:00,83.273,83.329,83.273,83.314,65000000.0
2008-03-06 02:40:00,83.314,83.363,83.309,83.329,60800000.0
2008-03-06 02:45:00,83.314,83.343,83.235,83.341,64000000.0
2008-03-06 02:50:00,83.35,83.35,83.277,83.304,59600000.0
2008-03-06 02:55:00,83.309,83.313,83.236,83.265,58600000.0
2008-03-06 03:00:00,83.265,83.294,83.262,83.29,67200000.0
2008-03-06 03:05:00,83.289,83.314,83.262,83.263,67400000.0
2008-03-06 03:10:00,83.253,83.267,83.107,83.115,69800000.0
2008-03-06 03:15:00,83.125,83.177,83.125,83.173,65000000.0
2008-03-06 03:20:00,83.178,83.215,83.175,83.18,60200000.0
2008-03-06 03:25:00,83.182,83.223,83.174,83.223,70400000.0
2008-03-06 03:30:00,83.206,83.302,83.206,83.291,62400000.0
2008-03-06 03:35:00,83.272,83.286,83.222,83.259,74000000.0
2008-03-06 03:40:00,83.268,83.272,83.232,83.253,55200000.0
2008-03-06 03:45:00,83.263,83.269,83.236,83.258,64000000.0
2008-03-06 03:50:00,83.265,83.273,83.243,83.243,62400000.0
2008-03-06 03:55:00,83.258,83.274,83.241,83.272,61800000.0
2008-03-06 04:00:00,83.277,83.283,83.233,83.243,63400000.0
2008-03-06 04:05:00,83.24,83.306,83.2,83.306,61600000.0
2008-03-06 04:10:00,83.305,83.343,83.276,83.285,63400000.0
2008-03-06 04:15:00,83.299,83.33,83.274,83.327,64400000.0
2008-03-06 04:20:00,83.299,83.333,83.224,83.326,64000000.0
2008-03-06 04:25:00,83.329,83.364,83.318,83.325,69800000.0
2008-03-06 04:30:00,83.3,83.336,83.236,83.336,67200000.0
2008-03-06 04:35:00,83.341,83.341,83.277,83.285,64400000.0
2008-03-06 04:40:00,83.296,83.313,83.257,83.301,66000000.0
2008-03-06 04:45:00,83.301,83.32,83.262,83.279,70800000.0
2008-03-06 04:50:00,83.247,83.324,83.247,83.323,61200000.0
2008-03-06 04:55:00,83.305,83.305,83.262,83.283,62800000.0
2008-03-06 05:00:00,83.278,83.281,83.248,83.281,62400000.0
2008-03-06 05:05:00,83.285,83.298,83.239,83.245,60800000.0
2008-03-06 05:10:00,83.236,83.236,83.204,83.236,64000000.0
2008-03-06 05:15:00,83.23,83.279,83.196,83.275,67200000.0
2008-03-06 05:20:00,83.275,83.382,83.266,83.355,66000000.0
2008-03-06 05:25:00,83.358,83.364,83.309,83.336,61800000.0
2008-03-06 05:30:00,83.336,83.407,83.336,83.403,67200000.0
2008-03-06 05:35:00,83.397,83.427,83.391,83.416,60800000.0
2008-03-06 05:40:00,83.431,83.431,83.391,83.411,67200000.0
2008-03-06 05:45:00,83.397,83.438,83.395,83.438,65600000.0
2008-03-06 05:50:00,83.441,83.441,83.4,83.423,66000000.0
2008-03-06 05:55:00,83.371,83.451,83.371,83.406,64400000.0
2008-03-06 06:00:00,83.396,83.404,83.345,83.345,54800000.0
2008-03-06 06:05:00,83.329,83.357,83.264,83.357,67200000.0
2008-03-06 06:10:00,83.351,83.361,83.321,83.342,69600000.0
2008-03-06 06:15:00,83.325,83.386,83.324,83.368,79400000.0
2008-03-06 06:20:00,83.366,83.366,83.331,83.331,71200000.0
2008-03-06 06:25:00,83.329,83.362,83.321,83.352,55400000.0
2008-03-06 06:30:00,83.349,83.386,83.317,83.373,65000000.0
2008-03-06 06:35:00,83.371,83.388,83.355,83.355,65600000.0
2008-03-06 06:40:00,83.349,83.367,83.339,83.347,68800000.0
2008-03-06 06:45:00,83.351,83.367,83.332,83.363,68200000.0
2008-03-06 06:50:00,83.355,83.368,83.21,83.351,70400000.0
2008-03-06 06:55:00,83.352,83.368,83.34,83.358,60800000.0
2008-03-06 07:00:00,83.369,83.369,83.339,83.358,67200000.0
2008-03-06 07:05:00,83.381,83.426,83.371,83.381,59000000.0
2008-03-06 07:10:00,83.382,83.39,83.307,83.362,58000000.0
2008-03-06 07:15:00,83.345,83.377,83.325,83.366,70000000.0
2008-03-06 07:20:00,83.365,83.365,83.339,83.345,66600000.0
2008-03-06 07:25:00,83.35,83.389,83.33,83.346,76600000.0
2008-03-06 07:30:00,83.346,83.364,83.345,83.348,67200000.0
2008-03-06 07:35:00,83.342,83.36,83.315,83.352,61800000.0
2008-03-06 07:40:00,83.329,83.329,83.272,83.273,60800000.0
2008-03-06 07:45:00,83.258,83.263,83.223,83.223,68800000.0
2008-03-06 07:50:00,83.188,83.235,83.187,83.229,67200000.0
2008-03-06 07:55:00,83.222,83.222,83.15,83.204,63400000.0
2008-03-06 08:00:00,83.221,83.221,83.171,83.192,59000000.0
2008-03-06 08:05:00,83.195,83.201,83.16,83.187,68800000.0
2008-03-06 08:10:00,83.173,83.228,83.173,83.222,64000000.0
2008-03-06 08:15:00,83.222,83.305,83.218,83.278,66600000.0
2008-03-06 08:20:00,83.284,83.333,83.271,83.301,73600000.0
2008-03-06 08:25:00,83.303,83.348,83.276,83.348,63400000.0
2008-03-06 08:30:00,83.343,83.355,83.328,83.341,64000000.0
2008-03-06 08:35:00,83.332,83.332,83.294,83.303,71800000.0
2008-03-06 08:40:00,83.304,83.304,83.198,83.203,72000000.0
2008-03-06 08:45:00,83.207,83.216,83.168,83.179,68800000.0
2008-03-06 08:50:00,83.179,83.191,83.145,83.172,70800000.0
2008-03-06 08:55:00,83.171,83.207,83.162,83.166,65400000.0
2008-03-06 09:00:00,83.167,83.182,83.159,83.159,67000000.0
2008-03-06 09:05:00,83.156,83.158,83.104,83.11,67200000.0
2008-03-06 09:10:00,83.139,83.145,83.108,83.117,60800000.0
2008-03-06 09:15:00,83.107,83.163,83.102,83.163,61800000.0
2008-03-06 09:20:00,83.173,83.179,83.125,83.139,69800000.0
2008-03-06 09:25:00,83.136,83.187,83.11,83.187,59600000.0
2008-03-06 09:30:00,83.186,83.22,83.186,83.206,63400000.0
2008-03-06 09:35:00,83.198,83.21,83.126,83.149,68600000.0
2008-03-06 09:40:00,83.143,83.176,83.119,83.145,60200000.0
2008-03-06 09:45:00,83.148,83.167,83.133,83.153,60000000.0
2008-03-06 09:50:00,83.148,83.151,83.086,83.086,67600000.0
2008-03-06 09:55:00,83.092,83.092,82.945,83.073,78400000.0
2008-03-06 10:00:00,83.072,83.109,82.999,83.109,62400000.0
2008-03-06 10:05:00,83.101,83.102,83.006,83.03,66000000.0
2008-03-06 10:10:00,83.054,83.127,83.049,83.127,65000000.0
2008-03-06 10:15:00,83.132,83.133,83.069,83.1,58600000.0
2008-03-06 10:20:00,83.088,83.093,83.033,83.035,68200000.0
2008-03-06 10:25:00,83.042,83.094,83.039,83.065,59000000.0
2008-03-06 10:30:00,83.055,83.085,83.036,83.036,65000000.0
2008-03-06 10:35:00,83.04,83.059,82.932,83.05,57400000.0
2008-03-06 10:40:00,83.053,83.103,83.035,83.103,63400000.0
2008-03-06 10:45:00,83.114,83.117,83.026,83.052,62800000.0
2008-03-06 10:50:00,83.062,83.088,83.05,83.07,74000000.0
2008-03-06 10:55:00,83.036,83.052,82.899,82.987,69600000.0
2008-03-06 11:00:00,82.987,83.067,82.987,83.05,69200000.0
2008-03-06 11:05:00,83.073,83.126,83.051,83.051,81400000.0
2008-03-06 11:10:00,83.033,83.044,82.986,82.986,66600000.0
2008-03-06 11:15:00,82.967,83.018,82.956,83.013,66000000.0
2008-03-06 11:20:00,83.02,83.034,83.001,83.028,63400000.0
2008-03-06 11:25:00,83.023,83.029,82.98,83.008,72400000.0
2008-03-06 11:30:00,83.025,83.03,82.996,83.011,69200000.0
2008-03-06 11:35:00,83.015,83.028,82.969,82.985,57000000.0
2008-03-06 11:40:00,82.982,83.034,82.982,83.027,67200000.0
2008-03-06 11:45:00,83.028,83.061,83.019,83.054,67600000.0
2008-03-06 11:50:00,83.05,83.05,82.994,82.998,65000000.0
2008-03-06 11:55:00,83.0,83.027,82.941,82.963,64000000.0
2008-03-06 12:00:00,82.963,82.973,82.792,82.792,65600000.0
2008-03-06 12:05:00,82.775,82.81,82.678,82.801,67600000.0
2008-03-06 12:10:00,82.821,82.904,82.794,82.903,59200000.0
2008-03-06 12:15:00,82.928,83.003,82.927,83.003,72000000.0
2008-03-06 12:20:00,83.01,83.018,82.962,83.009,73000000.0
2008-03-06 12:25:00,83.0,83.0,82.915,82.933,64400000.0
2008-03-06 12:30:00,82.917,82.917,82.887,82.905,70800000.0
2008-03-06 12:35:00,82.888,82.888,82.741,82.863,67200000.0
2008-03-06 12:40:00,82.88,82.943,82.86,82.918,73600000.0
2008-03-06 12:45:00,82.92,82.92,82.844,82.883,68200000.0
2008-03-06 12:50:00,82.88,82.906,82.874,82.891,60800000.0
2008-03-06 12:55:00,82.897,82.943,82.897,82.917,72000000.0
2008-03-06 13:00:00,82.922,82.943,82.907,82.92,66600000.0
2008-03-06 13:05:00,82.919,82.975,82.919,82.961,68200000.0
2008-03-06 13:10:00,82.959,82.989,82.951,82.964,70200000.0
2008-03-06 13:15:00,82.989,83.013,82.953,82.953,70800000.0
2008-03-06 13:20:00,82.919,82.972,82.918,82.965,65600000.0
2008-03-06 13:25:00,82.955,83.012,82.887,82.969,75200000.0
2008-03-06 13:30:00,82.938,82.987,82.938,82.968,67600000.0
2008-03-06 13:35:00,82.967,82.986,82.953,82.961,117200000.0
2008-03-06 13:40:00,82.961,82.98,82.942,82.957,127400000.0
2008-03-06 13:45:00,82.969,82.984,82.945,82.984,86600000.0
2008-03-06 13:50:00,82.971,82.999,82.949,82.992,90600000.0
2008-03-06 13:55:00,83.0,83.007,82.956,82.96,103800000.0
2008-03-06 14:00:00,82.945,83.042,82.945,83.041,120800000.0
2008-03-06 14:05:00,83.047,83.083,83.045,83.083,150400000.0
2008-03-06 14:10:00,83.077,83.178,83.077,83.161,102200000.0
2008-03-06 14:15:00,83.164,83.193,83.118,83.118,96000000.0
2008-03-06 14:20:00,83.127,83.23,83.127,83.23,138600000.0
2008-03-06 14:25:00,83.234,83.27,83.187,83.202,91400000.0
2008-03-06 14:30:00,83.178,83.213,83.151,83.203,140800000.0
2008-03-06 14:35:00,83.192,83.195,83.07,83.072,106000000.0
2008-03-06 14:40:00,83.054,83.158,83.043,83.124,120400000.0
2008-03-06 14:45:00,83.129,83.139,83.075,83.08,88200000.0
2008-03-06 14:50:00,83.078,83.147,83.078,83.122,103400000.0
2008-03-06 14:55:00,83.129,83.188,83.119,83.177,75200000.0
2008-03-06 15:00:00,83.178,83.193,83.151,83.151,92000000.0
2008-03-06 15:05:00,83.149,83.158,83.118,83.156,85800000.0
2008-03-06 15:10:00,83.143,83.152,83.06,83.086,160200000.0
2008-03-06 15:15:00,83.084,83.084,83.044,83.049,118200000.0
2008-03-06 15:20:00,83.033,83.033,82.781,82.859,126400000.0
2008-03-06 15:25:00,82.867,82.938,82.678,82.801,212800000.0
2008-03-06 15:30:00,82.733,82.822,82.701,82.727,258800000.0
2008-03-06 15:35:00,82.739,82.84,82.739,82.831,192200000.0
2008-03-06 15:40:00,82.822,82.822,82.738,82.747,156600000.0
2008-03-06 15:45:00,82.753,82.833,82.729,82.812,98000000.0
2008-03-06 15:50:00,82.818,82.837,82.788,82.82,142200000.0
2008-03-06 15:55:00,82.804,82.842,82.722,82.816,142600000.0
2008-03-06 16:00:00,82.806,82.931,82.806,82.928,222600000.0
2008-03-06 16:05:00,82.916,82.928,82.856,82.856,203400000.0
2008-03-06 16:10:00,82.837,82.921,82.824,82.911,170800000.0
2008-03-06 16:15:00,82.925,83.039,82.884,82.884,173600000.0
2008-03-06 16:20:00,82.889,82.918,82.88,82.885,140000000.0
2008-03-06 16:25:00,82.893,82.931,82.893,82.914,124200000.0
2008-03-06 16:30:00,82.888,82.999,82.888,82.956,160200000.0
2008-03-06 16:35:00,82.938,82.957,82.82,82.838,220800000.0
2008-03-06 16:40:00,82.83,82.86,82.795,82.855,213600000.0
2008-03-06 16:45:00,82.843,82.886,82.83,82.83,231000000.0
2008-03-06 16:50:00,82.83,82.835,82.699,82.757,195200000.0
2008-03-06 16:55:00,82.747,82.766,82.657,82.716,146800000.0
2008-03-06 17:00:00,82.705,82.705,82.502,82.523,209400000.0
2008-03-06 17:05:00,82.543,82.575,82.386,82.397,275800000.0
2008-03-06 17:10:00,82.375,82.469,82.34,82.457,141200000.0
2008-03-06 17:15:00,82.467,82.49,82.373,82.384,156800000.0
2008-03-06 17:20:00,82.39,82.55,82.39,82.548,87400000.0
2008-03-06 17:25:00,82.566,82.585,82.495,82.541,159000000.0
2008-03-06 17:30:00,82.534,82.555,82.481,82.533,259000000.0
2008-03-06 17:35:00,82.554,82.61,82.554,82.58,143000000.0
2008-03-06 17:40:00,82.588,82.588,82.436,82.446,148200000.0
2008-03-06 17:45:00,82.44,82.446,82.399,82.434,232200000.0
2008-03-06 17:50:00,82.447,82.468,82.377,82.421,176400000.0
2008-03-06 17:55:00,82.429,82.488,82.406,82.416,201400000.0
2008-03-06 18:00:00,82.444,82.448,82.4,82.424,176800000.0
2008-03-06 18:05:00,82.414,82.426,82.398,82.42,172000000.0
2008-03-06 18:10:00,82.424,82.453,82.4,82.414,86800000.0
2008-03-06 18:15:00,82.408,82.408,82.351,82.357,206200000.0
2008-03-06 18:20:00,82.37,82.483,82.37,82.436,186800000.0
2008-03-06 18:25:00,82.451,82.543,82.361,82.541,134800000.0
2008-03-06 18:30:00,82.54,82.544,82.473,82.519,170200000.0
2008-03-06 18:35:00,82.504,82.599,82.472,82.599,274400000.0
2008-03-06 18:40:00,82.582,82.582,82.486,82.509,293800000.0
2008-03-06 18:45:00,82.513,82.533,82.494,82.513,92200000.0
2008-03-06 18:50:00,82.513,82.519,82.441,82.481,127400000.0
2008-03-06 18:55:00,82.488,82.507,82.466,82.478,121000000.0
2008-03-06 19:00:00,82.472,82.472,82.42,82.434,109200000.0
2008-03-06 19:05:00,82.428,82.428,82.388,82.388,148200000.0
2008-03-06 19:10:00,82.376,82.376,82.199,82.217,97400000.0
2008-03-06 19:15:00,82.224,82.258,82.219,82.256,86800000.0
2008-03-06 19:20:00,82.249,82.258,82.225,82.236,109200000.0
2008-03-06 19:25:00,82.238,82.353,82.235,82.335,92800000.0
2008-03-06 19:30:00,82.325,82.328,82.27,82.272,60200000.0
2008-03-06 19:35:00,82.265,82.334,82.254,82.293,68200000.0
2008-03-06 19:40:00,82.278,82.417,82.278,82.412,64000000.0
2008-03-06 19:45:00,82.415,82.418,82.292,82.295,91600000.0
2008-03-06 19:50:00,82.294,82.342,82.286,82.342,66600000.0
2008-03-06 19:55:00,82.354,82.362,82.301,82.342,62200000.0
2008-03-06 20:00:00,82.351,82.374,82.321,82.339,93200000.0
2008-03-06 20:05:00,82.337,82.375,82.336,82.359,91200000.0
2008-03-06 20:10:00,82.359,82.359,82.268,82.319,79800000.0
2008-03-06 20:15:00,82.281,82.351,82.281,82.348,97600000.0
2008-03-06 20:20:00,82.347,82.366,82.331,82.355,77200000.0
2008-03-06 20:25:00,82.336,82.341,82.26,82.264,63800000.0
2008-03-06 20:30:00,82.273,82.281,82.244,82.259,70400000.0
2008-03-06 20:35:00,82.263,82.279,82.24,82.255,61800000.0
2008-03-06 20:40:00,82.239,82.262,82.215,82.221,62400000.0
2008-03-06 20:45:00,82.21,82.21,82.054,82.123,63400000.0
2008-03-06 20:50:00,82.134,82.181,82.116,82.167,83600000.0
2008-03-06 20:55:00,82.152,82.152,82.089,82.102,62800000.0
2008-03-06 21:00:00,82.097,82.097,82.054,82.072,73600000.0
2008-03-06 21:05:00,82.059,82.065,81.954,81.984,70400000.0
2008-03-06 21:10:00,81.973,82.052,81.941,82.052,67200000.0
2008-03-06 21:15:00,82.081,82.105,82.074,82.076,63400000.0
2008-03-06 21:20:00,82.059,82.083,81.94,81.94,69200000.0
2008-03-06 21:25:00,81.92,81.948,81.904,81.909,102400000.0
2008-03-06 21:30:00,81.907,81.907,81.849,81.857,72000000.0
2008-03-06 21:35:00,81.865,81.942,81.824,81.907,67200000.0
2008-03-06 21:40:00,81.92,81.961,81.847,81.961,63400000.0
2008-03-06 21:45:00,81.998,82.156,81.991,82.136,88800000.0
2008-03-06 21:50:00,82.128,82.128,82.033,82.048,63400000.0
2008-03-06 21:55:00,82.052,82.067,82.015,82.015,64800000.0
2008-03-06 22:00:00,81.991,82.004,81.87,81.87,73000000.0
2008-03-06 22:05:00,81.903,81.903,81.833,81.84,68200000.0
2008-03-06 22:10:00,81.826,81.834,81.775,81.79,62400000.0
2008-03-06 22:15:00,81.787,81.9,81.784,81.888,65400000.0
2008-03-06 22:20:00,81.887,81.949,81.887,81.9,60800000.0
2008-03-06 22:25:00,81.905,81.905,81.836,81.869,67200000.0
2008-03-06 22:30:00,81.867,81.867,81.734,81.741,65600000.0
2008-03-06 22:35:00,81.721,81.725,81.684,81.709,86400000.0
2008-03-06 22:40:00,81.696,81.725,81.668,81.723,75200000.0
2008-03-06 22:45:00,81.716,81.727,81.678,81.686,68200000.0
2008-03-06 22:50:00,81.675,81.679,81.545,81.557,58000000.0
2008-03-06 22:55:00,81.551,81.575,81.533,81.545,80000000.0
2008-03-06 23:00:00,81.564,81.635,81.564,81.599,76800000.0
2008-03-06 23:05:00,81.569,81.594,81.558,81.582,92800000.0
2008-03-06 23:10:00,81.603,81.693,81.579,81.693,64000000.0
2008-03-06 23:15:00,81.687,81.734,81.679,81.705,70400000.0
2008-03-06 23:20:00,81.719,81.728,81.692,81.728,66000000.0
2008-03-06 23:25:00,81.73,81.77,81.667,81.736,67600000.0
2008-03-06 23:30:00,81.734,81.763,81.7,81.715,74600000.0
2008-03-06 23:35:00,81.7,81.743,81.679,81.73,60600000.0
2008-03-06 23:40:00,81.727,81.755,81.707,81.714,96000000.0
2008-03-06 23:45:00,81.72,81.748,81.681,81.748,65600000.0
2008-03-06 23:50:00,81.721,81.75,81.71,81.75,69200000.0
2008-03-06 23:55:00,81.749,81.768,81.672,81.753,54400000.0
2008-03-07 00:00:00,81.719,81.731,81.683,81.695,65000000.0
2008-03-07 00:05:00,81.648,81.648,81.511,81.511,60600000.0
2008-03-07 00:10:00,81.517,81.52,81.441,81.466,68200000.0
2008-03-07 00:15:00,81.47,81.488,81.464,81.477,85800000.0
2008-03-07 00:20:00,81.477,81.546,81.477,81.501,73600000.0
2008-03-07 00:25:00,81.485,81.513,81.478,81.502,87400000.0
2008-03-07 00:30:00,81.493,81.582,81.491,81.561,67200000.0
2008-03-07 00:35:00,81.585,81.605,81.575,81.585,62400000.0
2008-03-07 00:40:00,81.595,81.661,81.595,81.618,70400000.0
2008-03-07 00:45:00,81.61,81.619,81.54,81.54,67200000.0
2008-03-07 00:50:00,81.543,81.563,81.497,81.562,78200000.0
2008-03-07 00:55:00,81.55,81.609,81.533,81.609,78400000.0
2008-03-07 01:00:00,81.616,81.645,81.597,81.644,80000000.0
2008-03-07 01:05:00,81.665,81.687,81.611,81.676,67600000.0
2008-03-07 01:10:00,81.674,81.784,81.674,81.74,76200000.0
2008-03-07 01:15:00,81.748,81.758,81.695,81.731,80000000.0
2008-03-07 01:20:00,81.715,81.73,81.706,81.713,64000000.0
2008-03-07 01:25:00,81.707,81.748,81.707,81.743,68800000.0
2008-03-07 01:30:00,81.752,81.774,81.711,81.724,70200000.0
2008-03-07 01:35:00,81.745,81.776,81.724,81.77,67200000.0
2008-03-07 01:40:00,81.774,81.782,81.717,81.717,65800000.0
2008-03-07 01:45:00,81.724,81.724,81.677,81.715,67200000.0
2008-03-07 01:50:00,81.72,81.757,81.719,81.751,73000000.0
2008-03-07 01:55:00,81.751,81.771,81.73,81.75,73600000.0
2008-03-07 02:00:00,81.736,81.787,81.7,81.785,69600000.0
2008-03-07 02:05:00,81.784,81.821,81.772,81.805,73600000.0
2008-03-07 02:10:00,81.801,81.884,81.801,81.816,68800000.0
2008-03-07 02:15:00,81.822,81.851,81.815,81.825,59200000.0
2008-03-07 02:20:00,81.817,81.822,81.716,81.796,68800000.0
2008-03-07 02:25:00,81.794,81.806,81.773,81.799,64400000.0
2008-03-07 02:30:00,81.803,81.844,81.803,81.826,66400000.0
2008-03-07 02:35:00,81.821,81.846,81.807,81.825,65600000.0
2008-03-07 02:40:00,81.842,81.844,81.792,81.828,60800000.0
2008-03-07 02:45:00,81.844,81.873,81.767,81.855,63400000.0
2008-03-07 02:50:00,81.854,81.868,81.839,81.856,58600000.0
2008-03-07 02:55:00,81.88,81.88,81.801,81.833,61200000.0
2008-03-07 03:00:00,81.829,81.873,81.816,81.862,67600000.0
2008-03-07 03:05:00,81.858,81.91,81.857,81.908,68800000.0
2008-03-07 03:10:00,81.891,81.903,81.786,81.794,67200000.0
2008-03-07 03:15:00,81.813,81.894,81.804,81.891,65000000.0
2008-03-07 03:20:00,81.889,81.955,81.887,81.949,59600000.0
2008-03-07 03:25:00,81.939,81.947,81.887,81.906,70400000.0
2008-03-07 03:30:00,81.91,81.919,81.879,81.919,61800000.0
2008-03-07 03:35:00,81.926,81.951,81.888,81.94,73600000.0
2008-03-07 03:40:00,81.95,81.987,81.948,81.982,54400000.0
2008-03-07 03:45:00,81.988,82.005,81.973,81.979,63400000.0
2008-03-07 03:50:00,81.968,82.009,81.961,81.961,62400000.0
2008-03-07 03:55:00,81.98,82.029,81.962,81.966,62400000.0
2008-03-07 04:00:00,81.951,81.964,81.927,81.937,64000000.0
2008-03-07 04:05:00,81.935,81.971,81.861,81.917,62400000.0
2008-03-07 04:10:00,81.897,81.997,81.897,81.931,63400000.0
2008-03-07 04:15:00,81.944,81.97,81.868,81.888,64400000.0
2008-03-07 04:20:00,81.898,81.917,81.809,81.89,63400000.0
2008-03-07 04:25:00,81.91,81.923,81.75,81.75,68800000.0
2008-03-07 04:30:00,81.91,81.954,81.855,81.927,67200000.0
2008-03-07 04:35:00,81.906,81.907,81.869,81.883,63800000.0
2008-03-07 04:40:00,81.873,81.93,81.873,81.924,67600000.0
2008-03-07 04:45:00,81.931,81.931,81.858,81.88,70800000.0
2008-03-07 04:50:00,81.882,81.906,81.876,81.899,60600000.0
2008-03-07 04:55:00,81.901,81.917,81.87,81.875,61200000.0
2008-03-07 05:00:00,81.876,81.878,81.85,81.85,61800000.0
2008-03-07 05:05:00,81.839,81.85,81.821,81.835,53200000.0
2008-03-07 05:10:00,81.817,81.873,81.817,81.873,64800000.0
2008-03-07 05:15:00,81.85,81.855,81.802,81.81,67600000.0
2008-03-07 05:20:00,81.806,81.806,81.691,81.732,65000000.0
2008-03-07 05:25:00,81.72,81.758,81.693,81.758,62400000.0
2008-03-07 05:30:00,81.767,81.808,81.759,81.795,67200000.0
2008-03-07 05:35:00,81.785,81.795,81.769,81.782,60800000.0
2008-03-07 05:40:00,81.763,81.794,81.746,81.783,67200000.0
2008-03-07 05:45:00,81.783,81.785,81.702,81.705,65600000.0
2008-03-07 05:50:00,81.689,81.715,81.68,81.7,64400000.0
2008-03-07 05:55:00,81.652,81.715,81.64,81.64,62200000.0
2008-03-07 06:00:00,81.612,81.655,81.607,81.641,54800000.0
2008-03-07 06:05:00,81.646,81.647,81.538,81.628,67600000.0
2008-03-07 06:10:00,81.614,81.614,81.572,81.595,70200000.0
2008-03-07 06:15:00,81.59,81.62,81.573,81.61,80400000.0
2008-03-07 06:20:00,81.614,81.662,81.61,81.653,69800000.0
2008-03-07 06:25:00,81.653,81.684,81.616,81.684,56000000.0
2008-03-07 06:30:00,81.689,81.707,81.676,81.685,65000000.0
2008-03-07 06:35:00,81.676,81.676,81.621,81.621,65600000.0
2008-03-07 06:40:00,81.626,81.681,81.621,81.671,68200000.0
2008-03-07 06:45:00,81.683,81.748,81.675,81.748,69600000.0
2008-03-07 06:50:00,81.752,81.803,81.751,81.792,70800000.0
2008-03-07 06:55:00,81.796,81.803,81.719,81.737,61200000.0
2008-03-07 07:00:00,81.74,81.81,81.732,81.81,67200000.0
2008-03-07 07:05:00,81.808,81.823,81.789,81.813,58600000.0
2008-03-07 07:10:00,81.818,81.825,81.74,81.777,59200000.0
2008-03-07 07:15:00,81.792,81.911,81.792,81.894,68800000.0
2008-03-07 07:20:00,81.892,81.973,81.848,81.973,67600000.0
2008-03-07 07:25:00,81.971,81.971,81.881,81.893,76800000.0
2008-03-07 07:30:00,81.891,81.903,81.853,81.886,67600000.0
2008-03-07 07:35:00,81.882,81.907,81.867,81.881,62800000.0
2008-03-07 07:40:00,81.874,81.93,81.87,81.925,60800000.0
2008-03-07 07:45:00,81.917,81.956,81.907,81.947,68600000.0
2008-03-07 07:50:00,81.938,82.043,81.936,82.043,61800000.0
2008-03-07 07:55:00,82.038,82.045,81.899,81.915,63400000.0
2008-03-07 08:00:00,81.942,81.98,81.908,81.939,58600000.0
2008-03-07 08:05:00,81.971,81.996,81.944,81.994,68200000.0
2008-03-07 08:10:00,81.974,82.028,81.974,81.997,64400000.0
2008-03-07 08:15:00,82.004,82.024,81.962,82.002,67200000.0
2008-03-07 08:20:00,82.012,82.031,82.006,82.009,73600000.0
2008-03-07 08:25:00,82.001,82.004,81.936,81.954,64400000.0
2008-03-07 08:30:00,81.95,81.95,81.887,81.898,63400000.0
2008-03-07 08:35:00,81.89,81.923,81.864,81.911,74000000.0
2008-03-07 08:40:00,81.901,81.931,81.884,81.918,71400000.0
2008-03-07 08:45:00,81.904,82.011,81.904,81.99,68800000.0
2008-03-07 08:50:00,81.986,81.989,81.924,81.924,72400000.0
2008-03-07 08:55:00,81.91,81.91,81.71,81.718,65600000.0
2008-03-07 09:00:00,81.704,81.856,81.704,81.848,67200000.0
2008-03-07 09:05:00,81.822,81.865,81.773,81.793,67200000.0
2008-03-07 09:10:00,81.787,81.787,81.725,81.728,60600000.0
2008-03-07 09:15:00,81.726,81.726,81.668,81.715,62400000.0
2008-03-07 09:20:00,81.713,81.786,81.709,81.756,71200000.0
2008-03-07 09:25:00,81.751,81.769,81.67,81.67,59200000.0
2008-03-07 09:30:00,81.667,81.711,81.645,81.696,64400000.0
2008-03-07 09:35:00,81.7,81.784,81.649,81.784,68800000.0
2008-03-07 09:40:00,81.805,81.828,81.767,81.767,60800000.0
2008-03-07 09:45:00,81.764,81.78,81.728,81.773,60800000.0
2008-03-07 09:50:00,81.76,81.771,81.633,81.636,66600000.0
2008-03-07 09:55:00,81.614,81.722,81.587,81.667,78400000.0
2008-03-07 10:00:00,81.658,81.716,81.591,81.693,62400000.0
2008-03-07 10:05:00,81.69,81.697,81.61,81.634,67200000.0
2008-03-07 10:10:00,81.617,81.642,81.584,81.609,65600000.0
2008-03-07 10:15:00,81.613,81.618,81.449,81.46,59600000.0
2008-03-07 10:20:00,81.469,81.519,81.386,81.515,69200000.0
2008-03-07 10:25:00,81.532,81.621,81.532,81.603,58600000.0
2008-03-07 10:30:00,81.585,81.607,81.467,81.467,65400000.0
2008-03-07 10:35:00,81.454,81.475,81.371,81.371,57600000.0
2008-03-07 10:40:00,81.367,81.382,81.338,81.376,64000000.0
2008-03-07 10:45:00,81.36,81.368,81.259,81.287,61800000.0
2008-03-07 10:50:00,81.284,81.414,81.256,81.414,73000000.0
2008-03-07 10:55:00,81.407,81.407,81.237,81.273,69200000.0
2008-03-07 11:00:00,81.276,81.313,81.265,81.313,67000000.0
2008-03-07 11:05:00,81.334,81.435,81.326,81.432,81000000.0
2008-03-07 11:10:00,81.422,81.458,81.387,81.453,67600000.0
2008-03-07 11:15:00,81.442,81.442,81.306,81.315,64400000.0
2008-03-07 11:20:00,81.299,81.299,81.091,81.104,64400000.0
2008-03-07 11:25:00,81.13,81.259,81.13,81.192,71400000.0
2008-03-07 11:30:00,81.2,81.338,81.2,81.338,68800000.0
2008-03-07 11:35:00,81.334,81.378,81.307,81.376,57600000.0
2008-03-07 11:40:00,81.372,81.372,81.303,81.32,67200000.0
2008-03-07 11:45:00,81.312,81.351,81.283,81.35,67200000.0
2008-03-07 11:50:00,81.342,81.348,81.285,81.288,65600000.0
2008-03-07 11:55:00,81.301,81.314,81.238,81.26,64400000.0
2008-03-07 12:00:00,81.25,81.25,81.162,81.22,65600000.0
2008-03-07 12:05:00,81.228,81.235,81.137,81.137,66400000.0
2008-03-07 12:10:00,81.139,81.224,81.136,81.22,59200000.0
2008-03-07 12:15:00,81.237,81.279,81.185,81.272,72000000.0
2008-03-07 12:20:00,81.276,81.301,81.261,81.285,73600000.0
2008-03-07 12:25:00,81.269,81.283,81.256,81.263,63400000.0
2008-03-07 12:30:00,81.256,81.27,81.229,81.238,69800000.0
2008-03-07 12:35:00,81.236,81.315,81.176,81.315,67200000.0
2008-03-07 12:40:00,81.347,81.401,81.345,81.385,73600000.0
2008-03-07 12:45:00,81.388,81.433,81.358,81.431,68200000.0
2008-03-07 12:50:00,81.452,81.452,81.354,81.371,60800000.0
2008-03-07 12:55:00,81.379,81.399,81.31,81.31,72000000.0
2008-03-07 13:00:00,81.313,81.336,81.271,81.291,67600000.0
2008-03-07 13:05:00,81.279,81.304,81.25,81.256,68800000.0
2008-03-07 13:10:00,81.229,81.247,81.203,81.215,69800000.0
2008-03-07 13:15:00,81.22,81.243,81.196,81.219,70400000.0
2008-03-07 13:20:00,81.215,81.232,81.162,81.185,63800000.0
2008-03-07 13:25:00,81.184,81.199,81.058,81.158,74600000.0
2008-03-07 13:30:00,81.174,81.208,81.174,81.204,66600000.0
2008-03-07 13:35:00,81.203,81.226,81.191,81.2,115800000.0
2008-03-07 13:40:00,81.193,81.234,81.153,81.201,128400000.0
2008-03-07 13:45:00,81.211,81.233,81.173,81.173,88000000.0
2008-03-07 13:50:00,81.184,81.225,81.162,81.214,90600000.0
2008-03-07 13:55:00,81.212,81.219,81.177,81.185,104400000.0
2008-03-07 14:00:00,81.198,81.327,81.198,81.327,119400000.0
2008-03-07 14:05:00,81.343,81.362,81.316,81.35,150200000.0
2008-03-07 14:10:00,81.339,81.357,81.322,81.337,102400000.0
2008-03-07 14:15:00,81.344,81.402,81.34,81.387,95800000.0
2008-03-07 14:20:00,81.423,81.528,81.423,81.509,138000000.0
2008-03-07 14:25:00,81.509,81.541,81.445,81.541,91200000.0
2008-03-07 14:30:00,81.545,81.597,81.539,81.567,140600000.0
2008-03-07 14:35:00,81.558,81.604,81.543,81.572,106000000.0
2008-03-07 14:40:00,81.586,81.742,81.585,81.742,119400000.0
2008-03-07 14:45:00,81.756,81.82,81.747,81.818,89600000.0
2008-03-07 14:50:00,81.831,81.859,81.788,81.811,104000000.0
2008-03-07 14:55:00,81.8,81.884,81.8,81.874,75000000.0
2008-03-07 15:00:00,81.87,81.871,81.774,81.778,91000000.0
2008-03-07 15:05:00,81.767,81.771,81.661,81.68,85800000.0
2008-03-07 15:10:00,81.68,81.682,81.579,81.603,159800000.0
2008-03-07 15:15:00,81.651,81.906,81.559,81.613,119400000.0
2008-03-07 15:20:00,81.587,81.609,81.546,81.582,126400000.0
2008-03-07 15:25:00,81.598,81.651,81.472,81.557,212800000.0
2008-03-07 15:30:00,81.231,81.445,81.074,81.123,259000000.0
2008-03-07 15:35:00,81.154,81.189,80.876,80.876,192800000.0
2008-03-07 15:40:00,80.882,80.937,80.738,80.925,157200000.0
2008-03-07 15:45:00,80.923,81.141,80.923,81.059,99200000.0
2008-03-07 15:50:00,81.039,81.039,80.808,80.823,141800000.0
2008-03-07 15:55:00,80.844,81.106,80.844,81.106,144400000.0
2008-03-07 16:00:00,81.12,81.176,81.082,81.113,224400000.0
2008-03-07 16:05:00,81.078,81.078,80.93,81.04,202800000.0
2008-03-07 16:10:00,81.009,81.084,80.959,81.07,170400000.0
2008-03-07 16:15:00,81.093,81.107,80.911,80.984,175600000.0
2008-03-07 16:20:00,80.903,81.015,80.845,81.015,140400000.0
2008-03-07 16:25:00,81.009,81.009,80.891,80.983,124600000.0
2008-03-07 16:30:00,81.007,81.117,81.007,81.039,158800000.0
2008-03-07 16:35:00,81.063,81.305,81.052,81.305,222000000.0
2008-03-07 16:40:00,81.308,81.48,81.308,81.476,212200000.0
2008-03-07 16:45:00,81.444,81.604,81.444,81.598,228600000.0
2008-03-07 16:50:00,81.595,81.678,81.448,81.507,194600000.0
2008-03-07 16:55:00,81.546,81.809,81.546,81.763,147000000.0
2008-03-07 17:00:00,81.717,81.794,81.647,81.763,208800000.0
2008-03-07 17:05:00,81.8,81.832,81.688,81.71,275600000.0
2008-03-07 17:10:00,81.718,81.718,81.55,81.557,141600000.0
2008-03-07 17:15:00,81.568,81.818,81.568,81.779,156800000.0
2008-03-07 17:20:00,81.796,81.915,81.785,81.785,88400000.0
2008-03-07 17:25:00,81.776,81.943,81.776,81.912,158800000.0
2008-03-07 17:30:00,81.917,82.009,81.915,82.007,258600000.0
2008-03-07 17:35:00,82.04,82.091,81.969,82.059,144000000.0
2008-03-07 17:40:00,82.064,82.182,82.064,82.141,147400000.0
2008-03-07 17:45:00,82.111,82.141,82.061,82.135,234000000.0
2008-03-07 17:50:00,82.152,82.185,82.032,82.05,178200000.0
2008-03-07 17:55:00,82.053,82.084,81.925,81.925,200200000.0
2008-03-07 18:00:00,81.867,81.916,81.809,81.81,177400000.0
2008-03-07 18:05:00,81.814,81.886,81.795,81.844,172600000.0
2008-03-07 18:10:00,81.864,81.928,81.735,81.757,88000000.0
2008-03-07 18:15:00,81.77,81.781,81.608,81.695,206600000.0
2008-03-07 18:20:00,81.668,81.668,81.564,81.605,188800000.0
2008-03-07 18:25:00,81.609,81.609,81.422,81.482,135400000.0
2008-03-07 18:30:00,81.491,81.546,81.486,81.503,168800000.0
2008-03-07 18:35:00,81.484,81.523,81.442,81.451,275400000.0
2008-03-07 18:40:00,81.473,81.495,81.337,81.337,294800000.0
2008-03-07 18:45:00,81.369,81.382,81.306,81.318,91600000.0
2008-03-07 18:50:00,81.343,81.433,81.305,81.404,127800000.0
2008-03-07 18:55:00,81.388,81.49,81.377,81.475,121600000.0
2008-03-07 19:00:00,81.511,81.511,81.413,81.416,108200000.0
2008-03-07 19:05:00,81.431,81.438,81.353,81.36,147600000.0
2008-03-07 19:10:00,81.402,81.433,81.383,81.419,98000000.0
2008-03-07 19:15:00,81.415,81.453,81.386,81.451,86200000.0
2008-03-07 19:20:00,81.446,81.497,81.435,81.488,110800000.0
2008-03-07 19:25:00,81.489,81.489,81.391,81.407,92800000.0
2008-03-07 19:30:00,81.437,81.521,81.437,81.483,60800000.0
2008-03-07 19:35:00,81.471,81.493,81.398,81.398,68200000.0
2008-03-07 19:40:00,81.379,81.52,81.379,81.498,63800000.0
2008-03-07 19:45:00,81.516,81.597,81.516,81.59,91200000.0
2008-03-07 19:50:00,81.621,81.697,81.621,81.665,67400000.0
2008-03-07 19:55:00,81.698,81.758,81.698,81.758,63400000.0
2008-03-07 20:00:00,81.78,81.785,81.724,81.73,92600000.0
2008-03-07 20:05:00,81.738,81.756,81.701,81.73,91200000.0
2008-03-07 20:10:00,81.71,81.718,81.56,81.63,79400000.0
2008-03-07 20:15:00,81.608,81.616,81.538,81.55,103400000.0
2008-03-07 20:20:00,81.542,81.586,81.542,81.575,78200000.0
2008-03-07 20:25:00,81.568,81.608,81.555,81.58,64000000.0
2008-03-07 20:30:00,81.575,81.575,81.497,81.515,80800000.0
2008-03-07 20:35:00,81.515,81.525,81.386,81.386,61200000.0
2008-03-07 20:40:00,81.384,81.397,81.356,81.386,62400000.0
2008-03-07 20:45:00,81.391,81.431,81.319,81.422,69200000.0
2008-03-07 20:50:00,81.413,81.442,81.343,81.348,82600000.0
2008-03-07 20:55:00,81.352,81.369,81.34,81.36,64000000.0
2008-03-07 21:00:00,81.355,81.355,81.28,81.281,73000000.0
2008-03-07 21:05:00,81.26,81.374,81.243,81.374,70400000.0
2008-03-07 21:10:00,81.369,81.428,81.337,81.405,65400000.0
2008-03-07 21:15:00,81.401,81.401,81.345,81.345,64400000.0
2008-03-07 21:20:00,81.283,81.292,81.2,81.218,68800000.0
2008-03-07 21:25:00,81.221,81.301,81.219,81.3,102800000.0
2008-03-07 21:30:00,81.301,81.301,81.27,81.281,72400000.0
2008-03-07 21:35:00,81.28,81.28,81.04,81.125,67200000.0
2008-03-07 21:40:00,81.122,81.198,81.061,81.193,63800000.0
2008-03-07 21:45:00,81.214,81.262,81.214,81.232,88400000.0
2008-03-07 21:50:00,81.237,81.237,81.172,81.175,64400000.0
2008-03-07 21:55:00,81.172,81.296,81.166,81.293,63400000.0
2008-03-07 22:00:00,81.308,81.412,81.308,81.359,74000000.0
2008-03-07 22:05:00,81.335,81.394,81.314,81.394,69200000.0
2008-03-07 22:10:00,81.393,81.568,81.378,81.546,62400000.0
2008-03-07 22:15:00,81.548,81.787,81.548,81.787,65600000.0
2008-03-07 22:20:00,81.771,81.827,81.704,81.769,60600000.0
2008-03-07 22:25:00,81.782,81.783,81.681,81.69,67200000.0
2008-03-07 22:30:00,81.697,81.727,81.624,81.624,65000000.0
2008-03-07 22:35:00,81.609,81.742,81.607,81.742,86400000.0
2008-03-07 22:40:00,81.739,81.781,81.698,81.722,74600000.0
2008-03-07 22:45:00,81.731,81.78,81.682,81.682,68600000.0
2008-03-07 22:50:00,81.725,81.728,81.677,81.686,57600000.0
2008-03-07 22:55:00,81.679,81.704,81.641,81.654,79400000.0
2008-03-07 23:00:00,81.648,81.648,81.605,81.619,76800000.0
2008-03-07 23:05:00,81.606,81.608,81.575,81.579,80000000.0
2008-03-07 23:10:00,81.591,81.613,81.584,81.597,64000000.0
2008-03-07 23:15:00,81.594,81.602,81.541,81.541,70400000.0
2008-03-07 23:20:00,81.528,81.549,81.509,81.514,65600000.0
2008-03-07 23:25:00,81.508,81.513,81.336,81.398,68800000.0
2008-03-07 23:30:00,81.4,81.426,81.393,81.426,74600000.0
2008-03-07 23:35:00,81.418,81.459,81.403,81.452,61200000.0
2008-03-07 23:40:00,81.45,81.492,81.428,81.478,95400000.0
2008-03-07 23:45:00,81.484,81.502,81.473,81.488,65000000.0
2008-03-07 23:50:00,81.482,81.482,81.297,81.328,62800000.0
2008-03-07 23:55:00,81.342,81.453,81.342,81.409,54400000.0
2008-03-09 23:00:00,81.275,81.29,81.26,81.283,61200000.0
2008-03-09 23:05:00,81.263,81.268,81.209,81.228,92600000.0
2008-03-09 23:10:00,81.232,81.237,81.206,81.232,51200000.0
2008-03-09 23:15:00,81.24,81.24,81.129,81.138,70200000.0
2008-03-09 23:20:00,81.125,81.15,81.037,81.046,65400000.0
2008-03-09 23:25:00,81.031,81.106,81.031,81.081,68200000.0
2008-03-09 23:30:00,81.082,81.097,81.048,81.069,75200000.0
2008-03-09 23:35:00,81.07,81.095,81.056,81.083,60800000.0
2008-03-09 23:40:00,81.065,81.147,81.05,81.147,95800000.0
2008-03-09 23:45:00,81.152,81.156,81.12,81.12,49600000.0
2008-03-09 23:50:00,81.12,81.189,81.115,81.173,67200000.0
2008-03-09 23:55:00,81.157,81.178,81.064,81.135,62400000.0
2008-03-10 00:00:00,81.109,81.302,81.091,81.121,65600000.0
2008-03-10 00:05:00,81.126,81.136,81.072,81.087,60600000.0
2008-03-10 00:10:00,81.059,81.114,81.057,81.096,68800000.0
2008-03-10 00:15:00,81.093,81.093,80.923,80.923,86800000.0
2008-03-10 00:20:00,80.922,80.974,80.894,80.956,73400000.0
2008-03-10 00:25:00,80.95,81.001,80.949,80.997,88000000.0
2008-03-10 00:30:00,80.962,80.989,80.937,80.974,67600000.0
2008-03-10 00:35:00,80.967,80.971,80.951,80.967,61600000.0
2008-03-10 00:40:00,80.943,80.968,80.899,80.912,70800000.0
2008-03-10 00:45:00,80.892,80.925,80.881,80.893,67600000.0
2008-03-10 00:50:00,80.903,80.909,80.814,80.82,78400000.0
2008-03-10 00:55:00,80.808,80.883,80.803,80.866,78400000.0
2008-03-10 01:00:00,80.873,80.891,80.834,80.839,79800000.0
2008-03-10 01:05:00,80.859,80.895,80.792,80.895,68800000.0
2008-03-10 01:10:00,80.893,80.893,80.791,80.797,76200000.0
2008-03-10 01:15:00,80.814,80.841,80.795,80.818,80000000.0
2008-03-10 01:20:00,80.821,80.887,80.821,80.887,64400000.0
2008-03-10 01:25:00,80.905,80.997,80.905,80.97,69200000.0
2008-03-10 01:30:00,80.969,81.004,80.941,81.0,69200000.0
2008-03-10 01:35:00,81.019,81.037,80.977,81.037,67200000.0
2008-03-10 01:40:00,81.041,81.101,81.041,81.084,65000000.0
2008-03-10 01:45:00,81.093,81.184,81.093,81.146,66600000.0
2008-03-10 01:50:00,81.128,81.138,81.087,81.124,73600000.0
2008-03-10 01:55:00,81.141,81.21,81.134,81.17,73600000.0
2008-03-10 02:00:00,81.144,81.187,81.122,81.169,73600000.0
2008-03-10 02:05:00,81.155,81.201,81.126,81.201,74000000.0
2008-03-10 02:10:00,81.211,81.211,81.13,81.151,67600000.0
2008-03-10 02:15:00,81.158,81.219,81.158,81.209,65000000.0
2008-03-10 02:20:00,81.205,81.212,81.181,81.195,67200000.0
2008-03-10 02:25:00,81.195,81.241,81.192,81.201,71200000.0
2008-03-10 02:30:00,81.201,81.213,81.194,81.207,68800000.0
2008-03-10 02:35:00,81.217,81.247,81.206,81.24,64000000.0
2008-03-10 02:40:00,81.253,81.254,81.218,81.254,80000000.0
2008-03-10 02:45:00,81.253,81.259,81.228,81.25,75600000.0
2008-03-10 02:50:00,81.253,81.253,81.157,81.227,68800000.0
2008-03-10 02:55:00,81.208,81.241,81.166,81.166,79800000.0
2008-03-10 03:00:00,81.175,81.215,81.171,81.206,78400000.0
2008-03-10 03:05:00,81.224,81.292,81.205,81.292,78400000.0
2008-03-10 03:10:00,81.301,81.304,81.258,81.264,67200000.0
2008-03-10 03:15:00,81.279,81.284,81.219,81.223,70200000.0
2008-03-10 03:20:00,81.22,81.276,81.207,81.257,62400000.0
2008-03-10 03:25:00,81.241,81.275,81.227,81.275,66600000.0
2008-03-10 03:30:00,81.279,81.279,81.214,81.236,87400000.0
2008-03-10 03:35:00,81.245,81.257,81.236,81.247,73000000.0
2008-03-10 03:40:00,81.242,81.29,81.238,81.262,86400000.0
2008-03-10 03:45:00,81.26,81.268,81.223,81.25,69200000.0
2008-03-10 03:50:00,81.223,81.263,81.193,81.198,60800000.0
2008-03-10 03:55:00,81.203,81.215,81.165,81.167,65400000.0
2008-03-10 04:00:00,81.162,81.162,80.99,81.084,54400000.0
2008-03-10 04:05:00,81.092,81.092,81.045,81.047,61600000.0
2008-03-10 04:10:00,81.059,81.12,81.059,81.095,65600000.0
2008-03-10 04:15:00,81.1,81.189,81.099,81.189,96000000.0
2008-03-10 04:20:00,81.197,81.205,81.15,81.15,60200000.0
2008-03-10 04:25:00,81.145,81.154,81.13,81.13,75200000.0
2008-03-10 04:30:00,81.118,81.145,81.062,81.126,67600000.0
2008-03-10 04:35:00,81.136,81.174,81.131,81.166,66400000.0
2008-03-10 04:40:00,81.162,81.192,81.151,81.191,69800000.0
2008-03-10 04:45:00,81.198,81.274,81.19,81.27,64000000.0
2008-03-10 04:50:00,81.261,81.287,81.24,81.264,92800000.0
2008-03-10 04:55:00,81.271,81.283,81.243,81.253,77200000.0
2008-03-10 05:00:00,81.242,81.253,81.228,81.244,80000000.0
2008-03-10 05:05:00,81.27,81.273,81.238,81.238,57000000.0
2008-03-10 05:10:00,81.257,81.258,81.232,81.235,68800000.0
2008-03-10 05:15:00,81.234,81.269,81.227,81.269,74400000.0
2008-03-10 05:20:00,81.261,81.289,81.25,81.267,87200000.0
2008-03-10 05:25:00,81.276,81.286,81.258,81.262,66000000.0
2008-03-10 05:30:00,81.261,81.264,81.209,81.22,67600000.0
2008-03-10 05:35:00,81.225,81.248,81.198,81.229,60800000.0
2008-03-10 05:40:00,81.237,81.237,81.188,81.202,65600000.0
2008-03-10 05:45:00,81.202,81.209,81.176,81.176,62400000.0
2008-03-10 05:50:00,81.177,81.196,81.169,81.188,69200000.0
2008-03-10 05:55:00,81.191,81.199,81.174,81.182,73600000.0
2008-03-10 06:00:00,81.179,81.209,81.179,81.198,64000000.0
2008-03-10 06:05:00,81.201,81.201,81.157,81.189,64000000.0
2008-03-10 06:10:00,81.186,81.192,81.086,81.086,89000000.0
2008-03-10 06:15:00,81.078,81.157,81.046,81.157,64400000.0
2008-03-10 06:20:00,81.145,81.168,81.037,81.166,67200000.0
2008-03-10 06:25:00,81.165,81.188,81.158,81.18,72400000.0
2008-03-10 06:30:00,81.175,81.182,81.122,81.124,100600000.0
2008-03-10 06:35:00,81.101,81.115,81.019,81.019,68800000.0
2008-03-10 06:40:00,81.036,81.049,80.96,81.024,64000000.0
2008-03-10 06:45:00,81.028,81.047,80.955,80.976,67200000.0
2008-03-10 06:50:00,81.002,81.052,81.002,81.027,69800000.0
2008-03-10 06:55:00,81.03,81.035,80.987,80.987,73000000.0
2008-03-10 07:00:00,80.963,80.99,80.942,80.99,64200000.0
2008-03-10 07:05:00,80.991,81.001,80.956,80.987,83000000.0
2008-03-10 07:10:00,80.992,81.047,80.992,81.031,63400000.0
2008-03-10 07:15:00,81.029,81.032,80.95,80.95,62800000.0
2008-03-10 07:20:00,80.94,80.94,80.838,80.838,62800000.0
2008-03-10 07:25:00,80.836,80.88,80.825,80.831,69600000.0
2008-03-10 07:30:00,80.835,80.892,80.835,80.872,63800000.0
2008-03-10 07:35:00,80.882,80.898,80.86,80.871,79200000.0
2008-03-10 07:40:00,80.833,80.871,80.819,80.819,90000000.0
2008-03-10 07:45:00,80.835,80.835,80.74,80.798,80800000.0
2008-03-10 07:50:00,80.793,80.798,80.756,80.76,90400000.0
2008-03-10 07:55:00,80.752,80.79,80.745,80.774,92800000.0
2008-03-10 08:00:00,80.766,80.846,80.751,80.762,64400000.0
2008-03-10 08:05:00,80.752,80.796,80.752,80.796,68000000.0
2008-03-10 08:10:00,80.789,80.812,80.762,80.806,91200000.0
2008-03-10 08:15:00,80.796,80.816,80.786,80.786,64000000.0
2008-03-10 08:20:00,80.792,80.802,80.766,80.773,68600000.0
2008-03-10 08:25:00,80.77,80.77,80.725,80.744,60200000.0
2008-03-10 08:30:00,80.747,80.797,80.738,80.758,93200000.0
2008-03-10 08:35:00,80.763,80.812,80.692,80.704,109600000.0
2008-03-10 08:40:00,80.694,80.699,80.622,80.637,85800000.0
2008-03-10 08:45:00,80.644,80.751,80.639,80.745,95800000.0
2008-03-10 08:50:00,80.733,80.733,80.642,80.657,148200000.0
2008-03-10 08:55:00,80.649,80.722,80.647,80.722,107600000.0
2008-03-10 09:00:00,80.709,80.733,80.656,80.662,122000000.0
2008-03-10 09:05:00,80.666,80.743,80.651,80.743,127200000.0
2008-03-10 09:10:00,80.737,80.741,80.571,80.586,93200000.0
2008-03-10 09:15:00,80.593,80.642,80.591,80.642,294400000.0
2008-03-10 09:20:00,80.645,80.695,80.639,80.655,275600000.0
2008-03-10 09:25:00,80.646,80.875,80.641,80.875,169000000.0
2008-03-10 09:30:00,80.879,80.899,80.813,80.832,136800000.0
2008-03-10 09:35:00,80.85,80.895,80.832,80.832,189000000.0
2008-03-10 09:40:00,80.814,80.835,80.802,80.818,205000000.0
2008-03-10 09:45:00,80.813,80.832,80.805,80.816,87400000.0
2008-03-10 09:50:00,80.805,80.806,80.778,80.778,171600000.0
2008-03-10 09:55:00,80.78,80.89,80.775,80.89,176800000.0
2008-03-10 10:00:00,80.895,81.006,80.89,81.006,201000000.0
2008-03-10 10:05:00,81.012,81.089,81.0,81.089,176400000.0
2008-03-10 10:10:00,81.101,81.142,81.101,81.121,232400000.0
2008-03-10 10:15:00,81.136,81.146,81.076,81.1,148800000.0
2008-03-10 10:20:00,81.098,81.11,81.018,81.042,143800000.0
2008-03-10 10:25:00,81.038,81.048,80.983,80.984,258400000.0
2008-03-10 10:30:00,80.993,81.039,80.981,81.039,158200000.0
2008-03-10 10:35:00,81.041,81.098,81.041,81.055,87200000.0
2008-03-10 10:40:00,81.054,81.068,80.995,81.0,155600000.0
2008-03-10 10:45:00,81.012,81.067,80.983,80.983,141200000.0
2008-03-10 10:50:00,80.988,80.993,80.941,80.954,275400000.0
2008-03-10 10:55:00,80.952,80.954,80.917,80.919,210600000.0
2008-03-10 11:00:00,80.921,80.95,80.912,80.928,147200000.0
2008-03-10 11:05:00,80.93,80.933,80.911,80.916,195000000.0
2008-03-10 11:10:00,80.915,80.921,80.878,80.888,229600000.0
2008-03-10 11:15:00,80.899,80.943,80.885,80.906,211400000.0
2008-03-10 11:20:00,80.908,80.969,80.908,80.931,219600000.0
2008-03-10 11:25:00,80.934,80.968,80.928,80.944,160000000.0
2008-03-10 11:30:00,80.943,80.977,80.924,80.924,124600000.0
2008-03-10 11:35:00,80.911,80.911,80.817,80.83,140600000.0
2008-03-10 11:40:00,80.825,80.844,80.776,80.782,176200000.0
2008-03-10 11:45:00,80.799,80.853,80.794,80.832,172000000.0
2008-03-10 11:50:00,80.836,80.877,80.831,80.853,205400000.0
2008-03-10 11:55:00,80.834,80.834,80.728,80.732,223600000.0
2008-03-10 12:00:00,80.738,80.882,80.735,80.861,142800000.0
2008-03-10 12:05:00,80.882,80.99,80.882,80.99,141800000.0
2008-03-10 12:10:00,81.011,81.084,81.011,81.082,99400000.0
2008-03-10 12:15:00,81.079,81.106,81.056,81.077,158800000.0
2008-03-10 12:20:00,81.079,81.136,81.066,81.127,190800000.0
2008-03-10 12:25:00,81.125,81.154,80.989,81.029,258000000.0
2008-03-10 12:30:00,81.111,81.116,81.025,81.082,213200000.0
2008-03-10 12:35:00,81.113,81.252,81.113,81.217,126200000.0
2008-03-10 12:40:00,81.181,81.225,81.181,81.225,120800000.0
2008-03-10 12:45:00,81.235,81.277,81.19,81.245,160000000.0
2008-03-10 12:50:00,81.237,81.246,81.174,81.197,86400000.0
2008-03-10 12:55:00,81.208,81.232,81.158,81.158,91600000.0
2008-03-10 13:00:00,81.152,81.161,81.092,81.111,75200000.0
2008-03-10 13:05:00,81.111,81.124,81.071,81.093,103400000.0
2008-03-10 13:10:00,81.092,81.125,81.064,81.116,89600000.0
2008-03-10 13:15:00,81.112,81.193,81.111,81.187,119800000.0
2008-03-10 13:20:00,81.188,81.274,81.171,81.26,107200000.0
2008-03-10 13:25:00,81.256,81.259,81.148,81.148,140800000.0
2008-03-10 13:30:00,81.152,81.221,81.102,81.113,91200000.0
2008-03-10 13:35:00,81.124,81.184,81.12,81.12,139000000.0
2008-03-10 13:40:00,81.112,81.204,81.109,81.204,96400000.0
2008-03-10 13:45:00,81.193,81.204,81.168,81.185,102400000.0
2008-03-10 13:50:00,81.231,81.245,81.196,81.205,150800000.0
2008-03-10 13:55:00,81.213,81.226,81.19,81.221,120000000.0
2008-03-10 14:00:00,81.238,81.428,81.238,81.428,104400000.0
2008-03-10 14:05:00,81.409,81.409,81.296,81.319,90600000.0
2008-03-10 14:10:00,81.264,81.284,81.243,81.246,87800000.0
2008-03-10 14:15:00,81.241,81.265,81.235,81.264,128400000.0
2008-03-10 14:20:00,81.291,81.294,81.183,81.189,117200000.0
2008-03-10 14:25:00,81.192,81.192,81.151,81.162,66600000.0
2008-03-10 14:30:00,81.184,81.209,81.077,81.112,75200000.0
2008-03-10 14:35:00,81.127,81.217,81.124,81.198,65600000.0
2008-03-10 14:40:00,81.198,81.198,81.114,81.172,70400000.0
2008-03-10 14:45:00,81.156,81.217,81.156,81.192,70400000.0
2008-03-10 14:50:00,81.213,81.225,81.152,81.21,67000000.0
2008-03-10 14:55:00,81.207,81.212,81.15,81.162,67200000.0
2008-03-10 15:00:00,81.151,81.162,81.079,81.145,72400000.0
2008-03-10 15:05:00,81.132,81.134,81.106,81.126,60600000.0
2008-03-10 15:10:00,81.134,81.186,81.12,81.179,68600000.0
2008-03-10 15:15:00,81.174,81.184,81.111,81.143,73000000.0
2008-03-10 15:20:00,81.166,81.198,81.096,81.169,66600000.0
2008-03-10 15:25:00,81.181,81.223,81.136,81.22,69800000.0
2008-03-10 15:30:00,81.223,81.229,81.124,81.141,63400000.0
2008-03-10 15:35:00,81.14,81.14,80.967,80.976,73600000.0
2008-03-10 15:40:00,80.948,80.975,80.872,80.975,72400000.0
2008-03-10 15:45:00,80.972,81.03,80.939,80.941,59000000.0
2008-03-10 15:50:00,80.934,80.938,80.838,80.882,67200000.0
2008-03-10 15:55:00,80.858,80.86,80.781,80.851,65600000.0
2008-03-10 16:00:00,80.854,80.993,80.854,80.905,63400000.0
2008-03-10 16:05:00,80.891,80.912,80.761,80.77,63800000.0
2008-03-10 16:10:00,80.77,80.836,80.745,80.835,67200000.0
2008-03-10 16:15:00,80.861,80.874,80.633,80.633,67200000.0
2008-03-10 16:20:00,80.632,80.641,80.512,80.524,58000000.0
2008-03-10 16:25:00,80.545,80.665,80.545,80.665,68800000.0
2008-03-10 16:30:00,80.689,80.8,80.689,80.797,71400000.0
2008-03-10 16:35:00,80.809,80.971,80.807,80.855,63400000.0
2008-03-10 16:40:00,80.879,80.879,80.751,80.781,65600000.0
2008-03-10 16:45:00,80.8,80.954,80.8,80.935,67200000.0
2008-03-10 16:50:00,80.893,80.893,80.824,80.893,81400000.0
2008-03-10 16:55:00,80.899,80.906,80.799,80.835,69600000.0
2008-03-10 17:00:00,80.837,80.878,80.743,80.857,68800000.0
2008-03-10 17:05:00,80.868,80.875,80.731,80.749,73600000.0
2008-03-10 17:10:00,80.729,80.782,80.677,80.677,61800000.0
2008-03-10 17:15:00,80.671,80.76,80.661,80.76,64000000.0
2008-03-10 17:20:00,80.767,80.767,80.605,80.606,57600000.0
2008-03-10 17:25:00,80.601,80.622,80.494,80.494,65600000.0
2008-03-10 17:30:00,80.505,80.522,80.446,80.522,59600000.0
2008-03-10 17:35:00,80.532,80.595,80.518,80.556,68000000.0
2008-03-10 17:40:00,80.536,80.536,80.437,80.437,58600000.0
2008-03-10 17:45:00,80.394,80.431,80.217,80.397,65600000.0
2008-03-10 17:50:00,80.413,80.536,80.413,80.462,66600000.0
2008-03-10 17:55:00,80.461,80.532,80.369,80.491,61800000.0
2008-03-10 18:00:00,80.492,80.5,80.296,80.311,78800000.0
2008-03-10 18:05:00,80.297,80.346,80.239,80.346,67200000.0
2008-03-10 18:10:00,80.428,80.609,80.428,80.582,60800000.0
2008-03-10 18:15:00,80.559,80.566,80.484,80.564,60000000.0
2008-03-10 18:20:00,80.558,80.664,80.554,80.634,68200000.0
2008-03-10 18:25:00,80.61,80.61,80.527,80.529,64000000.0
2008-03-10 18:30:00,80.513,80.613,80.488,80.594,58600000.0
2008-03-10 18:35:00,80.586,80.74,80.579,80.729,70400000.0
2008-03-10 18:40:00,80.737,80.743,80.59,80.59,62400000.0
2008-03-10 18:45:00,80.539,80.559,80.505,80.505,61600000.0
2008-03-10 18:50:00,80.491,80.556,80.487,80.556,67200000.0
2008-03-10 18:55:00,80.594,80.735,80.59,80.717,67200000.0
2008-03-10 19:00:00,80.756,80.756,80.64,80.658,65000000.0
2008-03-10 19:05:00,80.653,80.663,80.611,80.652,71800000.0
2008-03-10 19:10:00,80.641,80.651,80.607,80.613,68800000.0
2008-03-10 19:15:00,80.625,80.644,80.524,80.529,71400000.0
2008-03-10 19:20:00,80.503,80.504,80.453,80.479,73000000.0
2008-03-10 19:25:00,80.472,80.472,80.368,80.376,64000000.0
2008-03-10 19:30:00,80.386,80.46,80.386,80.419,63400000.0
2008-03-10 19:35:00,80.416,80.425,80.343,80.352,73400000.0
2008-03-10 19:40:00,80.335,80.403,80.31,80.399,66000000.0
2008-03-10 19:45:00,80.405,80.411,80.324,80.324,63400000.0
2008-03-10 19:50:00,80.34,80.398,80.34,80.396,68200000.0
2008-03-10 19:55:00,80.401,80.408,80.281,80.291,58600000.0
2008-03-10 20:00:00,80.278,80.314,80.226,80.238,64000000.0
2008-03-10 20:05:00,80.22,80.238,80.178,80.197,61800000.0
2008-03-10 20:10:00,80.189,80.296,80.177,80.274,68800000.0
2008-03-10 20:15:00,80.285,80.285,80.188,80.199,60800000.0
2008-03-10 20:20:00,80.195,80.195,80.063,80.092,62800000.0
2008-03-10 20:25:00,80.096,80.203,80.075,80.197,66600000.0
2008-03-10 20:30:00,80.219,80.321,80.196,80.321,77200000.0
2008-03-10 20:35:00,80.325,80.407,80.303,80.374,66600000.0
2008-03-10 20:40:00,80.378,80.38,80.328,80.348,68800000.0
2008-03-10 20:45:00,80.356,80.384,80.317,80.362,59200000.0
2008-03-10 20:50:00,80.378,80.426,80.378,80.409,59200000.0
2008-03-10 20:55:00,80.393,80.393,80.338,80.358,66600000.0
2008-03-10 21:00:00,80.341,80.358,80.309,80.345,60800000.0
2008-03-10 21:05:00,80.342,80.342,80.301,80.306,70400000.0
2008-03-10 21:10:00,80.3,80.3,80.215,80.273,68200000.0
2008-03-10 21:15:00,80.258,80.264,80.229,80.232,68200000.0
2008-03-10 21:20:00,80.234,80.346,80.229,80.341,65600000.0
2008-03-10 21:25:00,80.336,80.39,80.336,80.382,65600000.0
2008-03-10 21:30:00,80.376,80.384,80.364,80.367,56000000.0
2008-03-10 21:35:00,80.366,80.381,80.263,80.267,69800000.0
2008-03-10 21:40:00,80.252,80.255,80.217,80.252,80400000.0
2008-03-10 21:45:00,80.264,80.268,80.212,80.253,70400000.0
2008-03-10 21:50:00,80.244,80.273,80.173,80.179,67200000.0
2008-03-10 21:55:00,80.192,80.22,80.151,80.176,54400000.0
2008-03-10 22:00:00,80.194,80.287,80.186,80.232,64000000.0
2008-03-10 22:05:00,80.299,80.344,80.299,80.34,65000000.0
2008-03-10 22:10:00,80.335,80.335,80.286,80.332,65600000.0
2008-03-10 22:15:00,80.343,80.344,80.311,80.312,66600000.0
2008-03-10 22:20:00,80.292,80.308,80.277,80.295,60800000.0
2008-03-10 22:25:00,80.296,80.296,80.206,80.206,67200000.0
2008-03-10 22:30:00,80.213,80.22,80.183,80.211,62400000.0
2008-03-10 22:35:00,80.197,80.197,80.161,80.188,65400000.0
2008-03-10 22:40:00,80.166,80.283,80.142,80.243,67200000.0
2008-03-10 22:45:00,80.262,80.287,80.206,80.236,64000000.0
2008-03-10 22:50:00,80.217,80.217,80.155,80.181,53200000.0
2008-03-10 22:55:00,80.179,80.187,80.143,80.182,63000000.0
2008-03-10 23:00:00,80.179,80.181,80.136,80.174,62400000.0
2008-03-10 23:05:00,80.18,80.262,80.178,80.243,60200000.0
2008-03-10 23:10:00,80.235,80.314,80.204,80.314,70800000.0
2008-03-10 23:15:00,80.294,80.321,80.274,80.278,67200000.0
2008-03-10 23:20:00,80.28,80.298,80.263,80.272,63400000.0
2008-03-10 23:25:00,80.283,80.362,80.193,80.348,67000000.0
2008-03-10 23:30:00,80.348,80.367,80.327,80.342,70800000.0
2008-03-10 23:35:00,80.352,80.359,80.18,80.261,63800000.0
2008-03-10 23:40:00,80.243,80.3,80.217,80.3,64000000.0
2008-03-10 23:45:00,80.308,80.316,80.272,80.289,64000000.0
2008-03-10 23:50:00,80.296,80.35,80.225,80.266,62800000.0
2008-03-10 23:55:00,80.255,80.263,80.204,80.251,63400000.0
2008-03-11 00:00:00,80.258,80.305,80.254,80.27,62600000.0
2008-03-11 00:05:00,80.263,80.316,80.263,80.269,61800000.0
2008-03-11 00:10:00,80.261,80.291,80.254,80.277,63400000.0
2008-03-11 00:15:00,80.268,80.268,80.213,80.228,54400000.0
2008-03-11 00:20:00,80.218,80.253,80.16,80.253,74000000.0
2008-03-11 00:25:00,80.255,80.299,80.246,80.295,61800000.0
2008-03-11 00:30:00,80.288,80.35,80.287,80.327,70400000.0
2008-03-11 00:35:00,80.341,80.358,80.29,80.29,60800000.0
2008-03-11 00:40:00,80.29,80.303,80.243,80.252,65000000.0
2008-03-11 00:45:00,80.255,80.326,80.249,80.326,62200000.0
2008-03-11 00:50:00,80.361,80.39,80.34,80.359,68200000.0
2008-03-11 00:55:00,80.368,80.427,80.365,80.407,67200000.0
2008-03-11 01:00:00,80.403,80.431,80.397,80.431,53800000.0
2008-03-11 01:05:00,80.427,80.446,80.37,80.383,59200000.0
2008-03-11 01:10:00,80.369,80.369,80.243,80.316,63400000.0
2008-03-11 01:15:00,80.31,80.339,80.292,80.292,60200000.0
2008-03-11 01:20:00,80.28,80.32,80.28,80.287,65600000.0
2008-03-11 01:25:00,80.273,80.289,80.264,80.271,67200000.0
2008-03-11 01:30:00,80.276,80.282,80.214,80.214,65000000.0
2008-03-11 01:35:00,80.214,80.224,80.074,80.174,68800000.0
2008-03-11 01:40:00,80.188,80.188,80.089,80.101,59200000.0
2008-03-11 01:45:00,80.089,80.089,79.908,80.023,68200000.0
2008-03-11 01:50:00,80.037,80.082,79.937,79.947,73600000.0
2008-03-11 01:55:00,79.94,80.027,79.94,79.978,68200000.0
2008-03-11 02:00:00,79.976,79.976,79.909,79.955,73600000.0
2008-03-11 02:05:00,79.966,80.055,79.966,80.026,73600000.0
2008-03-11 02:10:00,80.008,80.052,80.008,80.025,67200000.0
2008-03-11 02:15:00,80.031,80.076,80.031,80.067,66000000.0
2008-03-11 02:20:00,80.068,80.137,80.068,80.12,67200000.0
2008-03-11 02:25:00,80.117,80.12,80.072,80.092,69200000.0
2008-03-11 02:30:00,80.093,80.145,80.092,80.128,68800000.0
2008-03-11 02:35:00,80.127,80.164,80.123,80.164,64000000.0
2008-03-11 02:40:00,80.178,80.196,80.163,80.175,80000000.0
2008-03-11 02:45:00,80.172,80.232,80.171,80.232,76800000.0
2008-03-11 02:50:00,80.229,80.239,80.14,80.171,68800000.0
2008-03-11 02:55:00,80.177,80.193,80.07,80.086,79600000.0
2008-03-11 03:00:00,80.103,80.169,80.103,80.16,78400000.0
2008-03-11 03:05:00,80.163,80.209,80.163,80.177,78800000.0
2008-03-11 03:10:00,80.161,80.184,80.127,80.127,67600000.0
2008-03-11 03:15:00,80.107,80.12,80.072,80.104,70200000.0
2008-03-11 03:20:00,80.103,80.241,80.092,80.232,62400000.0
2008-03-11 03:25:00,80.225,80.294,80.225,80.266,67600000.0
2008-03-11 03:30:00,80.266,80.266,80.21,80.224,86800000.0
2008-03-11 03:35:00,80.228,80.228,80.196,80.196,74000000.0
2008-03-11 03:40:00,80.172,80.31,80.172,80.31,86800000.0
2008-03-11 03:45:00,80.307,80.33,80.249,80.286,68600000.0
2008-03-11 03:50:00,80.275,80.369,80.262,80.326,60800000.0
2008-03-11 03:55:00,80.326,80.334,80.303,80.305,65000000.0
2008-03-11 04:00:00,80.315,80.378,80.215,80.368,54400000.0
2008-03-11 04:05:00,80.361,80.361,80.302,80.302,60800000.0
2008-03-11 04:10:00,80.264,80.316,80.264,80.316,65600000.0
2008-03-11 04:15:00,80.342,80.394,80.338,80.388,95400000.0
2008-03-11 04:20:00,80.384,80.388,80.3,80.302,61200000.0
2008-03-11 04:25:00,80.313,80.373,80.313,80.357,74600000.0
2008-03-11 04:30:00,80.368,80.368,80.338,80.349,63400000.0
2008-03-11 04:35:00,80.348,80.397,80.34,80.34,65000000.0
2008-03-11 04:40:00,80.337,80.432,80.337,80.431,70400000.0
2008-03-11 04:45:00,80.427,80.427,80.371,80.382,63400000.0
2008-03-11 04:50:00,80.378,80.393,80.353,80.368,92800000.0
2008-03-11 04:55:00,80.378,80.386,80.342,80.385,77200000.0
2008-03-11 05:00:00,80.381,80.392,80.362,80.366,80400000.0
2008-03-11 05:05:00,80.392,80.392,80.344,80.344,57600000.0
2008-03-11 05:10:00,80.312,80.33,80.301,80.326,68200000.0
2008-03-11 05:15:00,80.333,80.355,80.314,80.355,75600000.0
2008-03-11 05:20:00,80.378,80.403,80.362,80.39,86400000.0
2008-03-11 05:25:00,80.39,80.423,80.379,80.401,66000000.0
2008-03-11 05:30:00,80.408,80.469,80.398,80.463,67200000.0
2008-03-11 05:35:00,80.455,80.455,80.412,80.418,60200000.0
2008-03-11 05:40:00,80.431,80.433,80.403,80.411,65000000.0
2008-03-11 05:45:00,80.41,80.419,80.327,80.331,61800000.0
2008-03-11 05:50:00,80.336,80.337,80.296,80.312,68200000.0
2008-03-11 05:55:00,80.31,80.343,80.303,80.338,73600000.0
2008-03-11 06:00:00,80.337,80.344,80.304,80.323,64000000.0
2008-03-11 06:05:00,80.324,80.337,80.307,80.33,64000000.0
2008-03-11 06:10:00,80.336,80.346,80.315,80.33,89200000.0
2008-03-11 06:15:00,80.332,80.339,80.229,80.339,62800000.0
2008-03-11 06:20:00,80.345,80.37,80.243,80.347,66600000.0
2008-03-11 06:25:00,80.359,80.376,80.331,80.375,72000000.0
2008-03-11 06:30:00,80.363,80.401,80.346,80.401,102200000.0
2008-03-11 06:35:00,80.403,80.457,80.39,80.407,68800000.0
2008-03-11 06:40:00,80.424,80.467,80.41,80.456,64000000.0
2008-03-11 06:45:00,80.46,80.503,80.453,80.501,67200000.0
2008-03-11 06:50:00,80.501,80.562,80.486,80.562,69800000.0
2008-03-11 06:55:00,80.6,80.751,80.572,80.747,74000000.0
2008-03-11 07:00:00,80.735,80.735,80.631,80.64,64000000.0
2008-03-11 07:05:00,80.64,80.663,80.617,80.63,78800000.0
2008-03-11 07:10:00,80.629,80.744,80.629,80.713,64000000.0
2008-03-11 07:15:00,80.719,80.731,80.706,80.715,61800000.0
2008-03-11 07:20:00,80.686,80.775,80.686,80.748,61800000.0
2008-03-11 07:25:00,80.748,80.764,80.729,80.764,69200000.0
2008-03-11 07:30:00,80.757,80.767,80.685,80.685,64400000.0
2008-03-11 07:35:00,80.685,80.69,80.641,80.648,78800000.0
2008-03-11 07:40:00,80.648,80.692,80.648,80.679,123200000.0
2008-03-11 07:45:00,80.692,80.809,80.626,80.809,78800000.0
2008-03-11 07:50:00,80.83,80.924,80.83,80.924,91200000.0
2008-03-11 07:55:00,80.913,80.969,80.901,80.949,92800000.0
2008-03-11 08:00:00,80.953,80.953,80.867,80.881,64000000.0
2008-03-11 08:05:00,80.88,80.916,80.847,80.847,66000000.0
2008-03-11 08:10:00,80.853,80.898,80.847,80.877,91200000.0
2008-03-11 08:15:00,80.879,80.911,80.876,80.896,64000000.0
2008-03-11 08:20:00,80.899,80.94,80.884,80.94,68800000.0
2008-03-11 08:25:00,80.929,80.968,80.901,80.967,61000000.0
2008-03-11 08:30:00,80.971,80.971,80.913,80.933,92600000.0
2008-03-11 08:35:00,80.936,80.945,80.891,80.898,110800000.0
2008-03-11 08:40:00,80.896,80.899,80.82,80.824,86400000.0
2008-03-11 08:45:00,80.831,80.87,80.807,80.87,97600000.0
2008-03-11 08:50:00,80.861,80.918,80.855,80.89,149600000.0
2008-03-11 08:55:00,80.896,80.976,80.896,80.948,108200000.0
2008-03-11 09:00:00,80.958,81.176,80.958,81.133,120600000.0
2008-03-11 09:05:00,81.118,81.128,81.055,81.081,128200000.0
2008-03-11 09:10:00,81.077,81.147,81.058,81.127,91600000.0
2008-03-11 09:15:00,81.1,81.1,80.993,80.998,295200000.0
2008-03-11 09:20:00,81.01,81.011,80.957,80.958,275400000.0
2008-03-11 09:25:00,80.965,80.984,80.955,80.977,170000000.0
2008-03-11 09:30:00,80.985,81.04,80.985,81.028,135200000.0
2008-03-11 09:35:00,81.02,81.068,81.02,81.066,187600000.0
2008-03-11 09:40:00,81.068,81.132,81.047,81.132,206800000.0
2008-03-11 09:45:00,81.13,81.134,81.067,81.081,87400000.0
2008-03-11 09:50:00,81.086,81.086,80.969,80.975,171600000.0
2008-03-11 09:55:00,80.967,81.116,80.952,81.116,177600000.0
2008-03-11 10:00:00,81.13,81.141,81.07,81.07,201600000.0
2008-03-11 10:05:00,81.045,81.051,80.964,80.964,177000000.0
2008-03-11 10:10:00,80.964,80.991,80.954,80.976,233800000.0
2008-03-11 10:15:00,80.965,81.03,80.965,80.99,150000000.0
2008-03-11 10:20:00,80.992,81.003,80.971,80.974,143400000.0
2008-03-11 10:25:00,80.996,81.045,80.984,80.984,260000000.0
2008-03-11 10:30:00,80.989,80.996,80.949,80.965,157600000.0
2008-03-11 10:35:00,80.97,81.003,80.96,80.983,88400000.0
2008-03-11 10:40:00,80.999,81.003,80.96,80.979,156600000.0
2008-03-11 10:45:00,80.969,81.014,80.938,81.014,140800000.0
2008-03-11 10:50:00,81.018,81.023,80.981,80.981,275400000.0
2008-03-11 10:55:00,80.99,81.01,80.967,80.997,210200000.0
2008-03-11 11:00:00,81.0,81.037,80.989,81.037,147200000.0
2008-03-11 11:05:00,81.052,81.213,81.03,81.213,195400000.0
2008-03-11 11:10:00,81.202,81.368,81.185,81.368,230800000.0
2008-03-11 11:15:00,81.357,81.364,81.301,81.334,212200000.0
2008-03-11 11:20:00,81.355,81.387,81.345,81.373,220200000.0
2008-03-11 11:25:00,81.363,81.4,81.345,81.392,159800000.0
2008-03-11 11:30:00,81.415,81.468,81.415,81.447,124600000.0
2008-03-11 11:35:00,81.447,81.493,81.435,81.469,140200000.0
2008-03-11 11:40:00,81.464,81.632,81.464,81.61,175800000.0
2008-03-11 11:45:00,81.589,81.62,81.522,81.522,172200000.0
2008-03-11 11:50:00,81.521,81.522,81.386,81.405,204000000.0
2008-03-11 11:55:00,81.424,81.525,81.417,81.501,224200000.0
2008-03-11 12:00:00,81.513,81.585,81.461,81.511,144000000.0
2008-03-11 12:05:00,81.522,81.56,81.509,81.538,141200000.0
2008-03-11 12:10:00,81.511,81.528,81.493,81.528,99600000.0
2008-03-11 12:15:00,81.521,81.531,81.502,81.504,157800000.0
2008-03-11 12:20:00,81.511,81.511,81.384,81.397,191800000.0
2008-03-11 12:25:00,81.387,81.444,81.321,81.366,258000000.0
2008-03-11 12:30:00,81.457,81.473,81.367,81.473,212200000.0
2008-03-11 12:35:00,81.494,81.529,81.441,81.464,125800000.0
2008-03-11 12:40:00,81.485,81.497,81.428,81.429,118800000.0
2008-03-11 12:45:00,81.429,81.461,81.401,81.457,160000000.0
2008-03-11 12:50:00,81.468,81.504,81.442,81.504,86400000.0
2008-03-11 12:55:00,81.496,81.524,81.479,81.488,91200000.0
2008-03-11 13:00:00,81.491,81.591,81.48,81.568,74600000.0
2008-03-11 13:05:00,81.544,81.566,81.527,81.552,104400000.0
2008-03-11 13:10:00,81.544,81.602,81.541,81.596,89600000.0
2008-03-11 13:15:00,81.588,81.625,81.578,81.621,120400000.0
2008-03-11 13:20:00,81.629,81.632,81.6,81.63,106600000.0
2008-03-11 13:25:00,81.634,81.639,81.585,81.585,140200000.0
2008-03-11 13:30:00,81.603,81.685,81.603,81.647,90600000.0
2008-03-11 13:35:00,81.644,81.703,81.636,81.693,138600000.0
2008-03-11 13:40:00,81.704,81.717,81.694,81.717,96000000.0
2008-03-11 13:45:00,81.72,81.733,81.679,81.696,102400000.0
2008-03-11 13:50:00,81.701,81.74,81.661,81.74,149200000.0
2008-03-11 13:55:00,81.723,81.79,81.707,81.771,121600000.0
2008-03-11 14:00:00,81.77,81.77,81.665,81.685,104400000.0
2008-03-11 14:05:00,81.672,81.672,81.593,81.593,90000000.0
2008-03-11 14:10:00,81.61,81.632,81.547,81.591,88000000.0
2008-03-11 14:15:00,81.567,81.567,81.497,81.497,128000000.0
2008-03-11 14:20:00,81.501,81.556,81.501,81.544,116200000.0
2008-03-11 14:25:00,81.553,81.575,81.54,81.548,67200000.0
2008-03-11 14:30:00,81.591,82.324,81.591,82.278,74000000.0
2008-03-11 14:35:00,82.351,82.558,82.321,82.533,65400000.0
2008-03-11 14:40:00,82.548,82.574,82.423,82.466,70400000.0
2008-03-11 14:45:00,82.483,82.617,82.483,82.525,69800000.0
2008-03-11 14:50:00,82.539,82.674,82.538,82.655,68800000.0
2008-03-11 14:55:00,82.661,82.709,82.513,82.515,66600000.0
2008-03-11 15:00:00,82.505,82.509,82.44,82.505,72000000.0
2008-03-11 15:05:00,82.5,82.764,82.5,82.764,60600000.0
2008-03-11 15:10:00,82.762,82.762,82.6,82.617,68800000.0
2008-03-11 15:15:00,82.629,82.685,82.58,82.659,73600000.0
2008-03-11 15:20:00,82.662,82.662,82.524,82.582,66000000.0
2008-03-11 15:25:00,82.584,82.584,82.504,82.523,70800000.0
2008-03-11 15:30:00,82.489,82.584,82.422,82.584,64000000.0
2008-03-11 15:35:00,82.6,82.6,82.457,82.487,73000000.0
2008-03-11 15:40:00,82.485,82.495,82.372,82.44,72800000.0
2008-03-11 15:45:00,82.441,82.441,82.183,82.224,59200000.0
2008-03-11 15:50:00,82.209,82.218,82.105,82.142,67000000.0
2008-03-11 15:55:00,82.149,82.307,82.139,82.273,64400000.0
2008-03-11 16:00:00,82.28,82.28,82.187,82.262,64200000.0
2008-03-11 16:05:00,82.281,82.329,82.264,82.326,65600000.0
2008-03-11 16:10:00,82.342,82.468,82.327,82.468,67200000.0
2008-03-11 16:15:00,82.495,82.495,82.448,82.479,66600000.0
2008-03-11 16:20:00,82.472,82.5,82.43,82.489,58000000.0
2008-03-11 16:25:00,82.498,82.659,82.498,82.616,68800000.0
2008-03-11 16:30:00,82.614,82.748,82.614,82.643,72400000.0
2008-03-11 16:35:00,82.624,82.692,82.617,82.679,64000000.0
2008-03-11 16:40:00,82.647,82.667,82.612,82.638,65000000.0
2008-03-11 16:45:00,82.64,82.672,82.614,82.667,67600000.0
2008-03-11 16:50:00,82.663,82.72,82.609,82.7,82000000.0
2008-03-11 16:55:00,82.705,82.777,82.687,82.763,69200000.0
2008-03-11 17:00:00,82.757,82.768,82.624,82.749,59200000.0
2008-03-11 17:05:00,82.753,82.759,82.715,82.733,73600000.0
2008-03-11 17:10:00,82.729,82.733,82.61,82.61,62400000.0
2008-03-11 17:15:00,82.607,82.607,82.494,82.545,64000000.0
2008-03-11 17:20:00,82.538,82.557,82.433,82.557,57600000.0
2008-03-11 17:25:00,82.578,82.726,82.578,82.711,66000000.0
2008-03-11 17:30:00,82.694,82.779,82.665,82.767,59600000.0
2008-03-11 17:35:00,82.756,82.78,82.658,82.686,68800000.0
2008-03-11 17:40:00,82.692,82.725,82.631,82.631,59200000.0
2008-03-11 17:45:00,82.61,82.613,82.426,82.472,65600000.0
2008-03-11 17:50:00,82.475,82.495,82.28,82.309,67200000.0
2008-03-11 17:55:00,82.32,82.336,82.206,82.206,61200000.0
2008-03-11 18:00:00,82.202,82.336,82.202,82.336,77200000.0
2008-03-11 18:05:00,82.34,82.459,82.334,82.459,67600000.0
2008-03-11 18:10:00,82.458,82.573,82.427,82.573,60200000.0
2008-03-11 18:15:00,82.569,82.569,82.495,82.546,60800000.0
2008-03-11 18:20:00,82.548,82.59,82.445,82.584,68800000.0
2008-03-11 18:25:00,82.594,82.6,82.456,82.489,64000000.0
2008-03-11 18:30:00,82.494,82.496,82.387,82.398,60000000.0
2008-03-11 18:35:00,82.393,82.443,82.305,82.305,70400000.0
2008-03-11 18:40:00,82.309,82.357,82.29,82.346,62800000.0
2008-03-11 18:45:00,82.349,82.349,82.142,82.159,60800000.0
2008-03-11 18:50:00,82.164,82.29,82.164,82.207,67600000.0
2008-03-11 18:55:00,82.255,82.374,82.255,82.36,66600000.0
2008-03-11 19:00:00,82.362,82.516,82.361,82.516,66000000.0
2008-03-11 19:05:00,82.534,82.545,82.438,82.444,71800000.0
2008-03-11 19:10:00,82.446,82.666,82.446,82.604,68800000.0
2008-03-11 19:15:00,82.586,82.619,82.478,82.604,72000000.0
2008-03-11 19:20:00,82.601,82.622,82.517,82.566,73600000.0
2008-03-11 19:25:00,82.543,82.669,82.516,82.668,64000000.0
2008-03-11 19:30:00,82.689,82.703,82.635,82.68,63800000.0
2008-03-11 19:35:00,82.668,82.671,82.577,82.621,72800000.0
2008-03-11 19:40:00,82.631,82.647,82.576,82.607,67200000.0
2008-03-11 19:45:00,82.611,82.611,82.549,82.549,64000000.0
2008-03-11 19:50:00,82.576,82.643,82.557,82.637,69200000.0
2008-03-11 19:55:00,82.648,82.757,82.648,82.718,59200000.0
2008-03-11 20:00:00,82.719,82.794,82.714,82.768,63400000.0
2008-03-11 20:05:00,82.764,82.821,82.755,82.794,72000000.0
2008-03-11 20:10:00,82.772,82.772,82.738,82.74,69200000.0
2008-03-11 20:15:00,82.729,82.809,82.723,82.8,60800000.0
2008-03-11 20:20:00,82.786,82.786,82.72,82.733,62200000.0
2008-03-11 20:25:00,82.732,82.774,82.712,82.754,67200000.0
2008-03-11 20:30:00,82.739,82.763,82.714,82.759,76800000.0
2008-03-11 20:35:00,82.763,82.804,82.742,82.782,67200000.0
2008-03-11 20:40:00,82.799,82.799,82.717,82.741,68200000.0
2008-03-11 20:45:00,82.752,82.77,82.666,82.77,59200000.0
2008-03-11 20:50:00,82.773,82.828,82.759,82.828,58600000.0
2008-03-11 20:55:00,82.852,82.902,82.845,82.856,67600000.0
2008-03-11 21:00:00,82.855,82.921,82.845,82.904,61200000.0
2008-03-11 21:05:00,82.921,82.923,82.902,82.919,70400000.0
2008-03-11 21:10:00,82.911,82.929,82.871,82.913,68800000.0
2008-03-11 21:15:00,82.918,82.918,82.837,82.852,68800000.0
2008-03-11 21:20:00,82.846,82.869,82.818,82.854,65000000.0
2008-03-11 21:25:00,82.859,82.891,82.855,82.855,66400000.0
2008-03-11 21:30:00,82.854,82.854,82.725,82.734,56000000.0
2008-03-11 21:35:00,82.741,82.772,82.732,82.772,69800000.0
2008-03-11 21:40:00,82.783,82.794,82.766,82.768,73400000.0
2008-03-11 21:45:00,82.775,82.784,82.716,82.726,69800000.0
2008-03-11 21:50:00,82.717,82.759,82.655,82.752,67200000.0
2008-03-11 21:55:00,82.757,82.926,82.746,82.918,48000000.0
2008-03-11 22:00:00,82.951,83.102,82.946,83.051,64400000.0
2008-03-11 22:05:00,83.119,83.179,83.119,83.178,65600000.0
2008-03-11 22:10:00,83.188,83.189,83.12,83.148,65600000.0
2008-03-11 22:15:00,83.159,83.178,83.107,83.109,67200000.0
2008-03-11 22:20:00,83.108,83.11,83.047,83.092,59600000.0
2008-03-11 22:25:00,83.104,83.115,83.08,83.098,67600000.0
2008-03-11 22:30:00,83.102,83.113,83.076,83.113,61800000.0
2008-03-11 22:35:00,83.114,83.114,83.091,83.107,65600000.0
2008-03-11 22:40:00,83.103,83.17,83.092,83.163,67200000.0
2008-03-11 22:45:00,83.17,83.171,83.072,83.096,64000000.0
2008-03-11 22:50:00,83.094,83.102,83.078,83.081,55400000.0
2008-03-11 22:55:00,83.08,83.092,83.039,83.062,62400000.0
2008-03-11 23:00:00,83.062,83.104,83.059,83.099,62800000.0
2008-03-11 23:05:00,83.095,83.192,83.079,83.177,61200000.0
2008-03-11 23:10:00,83.175,83.176,83.112,83.121,70400000.0
2008-03-11 23:15:00,83.119,83.123,83.065,83.093,67000000.0
2008-03-11 23:20:00,83.097,83.152,83.097,83.138,64400000.0
2008-03-11 23:25:00,83.14,83.176,83.05,83.168,67200000.0
2008-03-11 23:30:00,83.189,83.232,83.188,83.215,70400000.0
2008-03-11 23:35:00,83.204,83.214,83.06,83.15,63400000.0
2008-03-11 23:40:00,83.136,83.234,83.121,83.232,63400000.0
2008-03-11 23:45:00,83.221,83.233,83.172,83.172,64000000.0
2008-03-11 23:50:00,83.133,83.145,83.036,83.109,62400000.0
2008-03-11 23:55:00,83.108,83.232,83.102,83.221,63400000.0
2008-03-12 00:00:00,83.237,83.244,83.213,83.214,62400000.0
2008-03-12 00:05:00,83.2,83.224,83.182,83.193,61800000.0
2008-03-12 00:10:00,83.187,83.187,83.128,83.143,63400000.0
2008-03-12 00:15:00,83.131,83.17,83.127,83.152,54200000.0
2008-03-12 00:20:00,83.149,83.247,83.101,83.245,72400000.0
2008-03-12 00:25:00,83.243,83.243,83.17,83.17,62400000.0
2008-03-12 00:30:00,83.159,83.184,83.125,83.162,69800000.0
2008-03-12 00:35:00,83.17,83.181,83.125,83.138,60200000.0
2008-03-12 00:40:00,83.15,83.15,83.113,83.121,65600000.0
2008-03-12 00:45:00,83.123,83.127,83.053,83.083,62400000.0
2008-03-12 00:50:00,83.083,83.083,83.014,83.014,68800000.0
2008-03-12 00:55:00,83.027,83.041,82.991,83.0,67200000.0
2008-03-12 01:00:00,83.016,83.016,82.926,82.926,54400000.0
2008-03-12 01:05:00,82.906,82.952,82.888,82.901,59200000.0
2008-03-12 01:10:00,82.904,82.922,82.83,82.907,64400000.0
2008-03-12 01:15:00,82.904,82.943,82.899,82.924,61200000.0
2008-03-12 01:20:00,82.925,82.958,82.918,82.938,65000000.0
2008-03-12 01:25:00,82.934,82.936,82.882,82.901,67600000.0
2008-03-12 01:30:00,82.899,82.899,82.817,82.834,65000000.0
2008-03-12 01:35:00,82.868,82.903,82.8,82.887,68800000.0
2008-03-12 01:40:00,82.895,82.91,82.878,82.903,59200000.0
2008-03-12 01:45:00,82.902,82.902,82.863,82.886,68200000.0
2008-03-12 01:50:00,82.87,82.894,82.847,82.848,71800000.0
2008-03-12 01:55:00,82.842,82.842,82.758,82.758,68800000.0
2008-03-12 02:00:00,82.756,82.815,82.744,82.815,73600000.0
2008-03-12 02:05:00,82.815,82.815,82.764,82.764,73400000.0
2008-03-12 02:10:00,82.763,82.799,82.741,82.775,67200000.0
2008-03-12 02:15:00,82.791,82.795,82.765,82.765,66000000.0
2008-03-12 02:20:00,82.78,82.795,82.762,82.773,67200000.0
2008-03-12 02:25:00,82.782,82.79,82.765,82.786,70800000.0
2008-03-12 02:30:00,82.781,82.793,82.757,82.762,68800000.0
2008-03-12 02:35:00,82.744,82.76,82.691,82.691,64000000.0
2008-03-12 02:40:00,82.688,82.688,82.619,82.651,79800000.0
2008-03-12 02:45:00,82.659,82.702,82.659,82.678,76800000.0
2008-03-12 02:50:00,82.686,82.696,82.594,82.665,68600000.0
2008-03-12 02:55:00,82.644,82.644,82.507,82.555,80200000.0
2008-03-12 03:00:00,82.556,82.6,82.535,82.587,78400000.0
2008-03-12 03:05:00,82.599,82.61,82.528,82.548,78400000.0
2008-03-12 03:10:00,82.541,82.624,82.541,82.613,67200000.0
2008-03-12 03:15:00,82.624,82.654,82.603,82.614,71200000.0
2008-03-12 03:20:00,82.607,82.698,82.602,82.698,61800000.0
2008-03-12 03:25:00,82.698,82.708,82.675,82.675,67400000.0
2008-03-12 03:30:00,82.703,82.756,82.703,82.752,87800000.0
2008-03-12 03:35:00,82.775,82.805,82.71,82.71,73600000.0
2008-03-12 03:40:00,82.714,82.786,82.714,82.748,86400000.0
2008-03-12 03:45:00,82.748,82.78,82.737,82.748,68800000.0
2008-03-12 03:50:00,82.745,82.763,82.74,82.759,60800000.0
2008-03-12 03:55:00,82.788,82.802,82.759,82.764,65600000.0
2008-03-12 04:00:00,82.779,82.832,82.703,82.765,54800000.0
2008-03-12 04:05:00,82.767,82.771,82.714,82.748,60800000.0
2008-03-12 04:10:00,82.747,82.76,82.72,82.74,65400000.0
2008-03-12 04:15:00,82.754,82.755,82.688,82.713,96400000.0
2008-03-12 04:20:00,82.706,82.72,82.663,82.672,60000000.0
2008-03-12 04:25:00,82.694,82.696,82.634,82.638,73400000.0
2008-03-12 04:30:00,82.641,82.65,82.596,82.596,61200000.0
2008-03-12 04:35:00,82.588,82.649,82.564,82.642,65600000.0
2008-03-12 04:40:00,82.651,82.658,82.596,82.596,69800000.0
2008-03-12 04:45:00,82.593,82.6,82.55,82.563,64000000.0
2008-03-12 04:50:00,82.557,82.571,82.538,82.546,92600000.0
2008-03-12 04:55:00,82.556,82.662,82.543,82.662,76800000.0
2008-03-12 05:00:00,82.653,82.696,82.653,82.683,80400000.0
2008-03-12 05:05:00,82.684,82.703,82.659,82.688,57600000.0
2008-03-12 05:10:00,82.675,82.749,82.672,82.732,68800000.0
2008-03-12 05:15:00,82.731,82.732,82.696,82.714,74600000.0
2008-03-12 05:20:00,82.712,82.722,82.68,82.698,86400000.0
2008-03-12 05:25:00,82.709,82.742,82.68,82.742,65000000.0
2008-03-12 05:30:00,82.74,82.756,82.685,82.705,67600000.0
2008-03-12 05:35:00,82.691,82.735,82.688,82.72,59200000.0
2008-03-12 05:40:00,82.726,82.726,82.634,82.642,66000000.0
2008-03-12 05:45:00,82.648,82.69,82.636,82.651,62400000.0
2008-03-12 05:50:00,82.669,82.679,82.644,82.665,68800000.0
2008-03-12 05:55:00,82.668,82.683,82.648,82.671,73000000.0
2008-03-12 06:00:00,82.662,82.662,82.568,82.572,63200000.0
2008-03-12 06:05:00,82.581,82.667,82.578,82.652,64400000.0
2008-03-12 06:10:00,82.655,82.681,82.643,82.67,89600000.0
2008-03-12 06:15:00,82.653,82.725,82.609,82.725,64000000.0
2008-03-12 06:20:00,82.726,82.737,82.631,82.718,67600000.0
2008-03-12 06:25:00,82.713,82.716,82.661,82.677,72000000.0
2008-03-12 06:30:00,82.672,82.689,82.655,82.673,101600000.0
2008-03-12 06:35:00,82.657,82.701,82.657,82.673,69200000.0
2008-03-12 06:40:00,82.695,82.716,82.65,82.658,64000000.0
2008-03-12 06:45:00,82.663,82.705,82.642,82.669,67200000.0
2008-03-12 06:50:00,82.68,82.685,82.648,82.657,70400000.0
2008-03-12 06:55:00,82.683,82.751,82.683,82.704,74000000.0
2008-03-12 07:00:00,82.711,82.719,82.669,82.696,63400000.0
2008-03-12 07:05:00,82.693,82.695,82.665,82.692,78400000.0
2008-03-12 07:10:00,82.685,82.73,82.681,82.723,63400000.0
2008-03-12 07:15:00,82.728,82.795,82.728,82.756,62400000.0
2008-03-12 07:20:00,82.77,82.774,82.711,82.712,62400000.0
2008-03-12 07:25:00,82.706,82.727,82.696,82.727,70400000.0
2008-03-12 07:30:00,82.714,82.751,82.706,82.728,63800000.0
2008-03-12 07:35:00,82.739,82.758,82.735,82.735,77800000.0
2008-03-12 07:40:00,82.745,82.747,82.697,82.715,123000000.0
2008-03-12 07:45:00,82.723,82.735,82.654,82.694,80800000.0
2008-03-12 07:50:00,82.687,82.69,82.67,82.684,90600000.0
2008-03-12 07:55:00,82.671,82.771,82.668,82.77,92800000.0
2008-03-12 08:00:00,82.769,82.874,82.758,82.863,64000000.0
2008-03-12 08:05:00,82.831,82.836,82.802,82.827,67000000.0
2008-03-12 08:10:00,82.833,82.86,82.828,82.838,90600000.0
2008-03-12 08:15:00,82.834,82.846,82.768,82.768,64000000.0
2008-03-12 08:20:00,82.778,82.8,82.761,82.787,68200000.0
2008-03-12 08:25:00,82.793,82.831,82.791,82.82,60800000.0
2008-03-12 08:30:00,82.82,82.82,82.752,82.761,93200000.0
2008-03-12 08:35:00,82.753,82.767,82.697,82.705,109800000.0
2008-03-12 08:40:00,82.692,82.72,82.613,82.651,86800000.0
2008-03-12 08:45:00,82.66,82.686,82.649,82.686,97400000.0
2008-03-12 08:50:00,82.69,82.765,82.69,82.752,148800000.0
2008-03-12 08:55:00,82.736,82.749,82.651,82.684,109600000.0
2008-03-12 09:00:00,82.689,82.703,82.618,82.683,122400000.0
2008-03-12 09:05:00,82.668,82.673,82.598,82.609,128000000.0
2008-03-12 09:10:00,82.587,82.625,82.587,82.6,92200000.0
2008-03-12 09:15:00,82.598,82.614,82.556,82.566,295400000.0
2008-03-12 09:20:00,82.589,82.639,82.576,82.582,274800000.0
2008-03-12 09:25:00,82.588,82.601,82.558,82.601,169000000.0
2008-03-12 09:30:00,82.611,82.643,82.599,82.626,136000000.0
2008-03-12 09:35:00,82.628,82.783,82.628,82.783,188200000.0
2008-03-12 09:40:00,82.814,82.857,82.747,82.799,205800000.0
2008-03-12 09:45:00,82.791,82.796,82.683,82.697,88000000.0
2008-03-12 09:50:00,82.687,82.726,82.668,82.669,172200000.0
2008-03-12 09:55:00,82.678,82.757,82.671,82.671,177600000.0
2008-03-12 10:00:00,82.67,82.759,82.666,82.759,201000000.0
2008-03-12 10:05:00,82.759,82.803,82.748,82.786,175800000.0
2008-03-12 10:10:00,82.795,82.8,82.748,82.748,234400000.0
2008-03-12 10:15:00,82.745,82.754,82.717,82.732,148800000.0
2008-03-12 10:20:00,82.733,82.778,82.699,82.749,144800000.0
2008-03-12 10:25:00,82.728,82.771,82.71,82.737,258600000.0
2008-03-12 10:30:00,82.734,82.748,82.707,82.708,157800000.0
2008-03-12 10:35:00,82.705,82.714,82.668,82.668,88400000.0
2008-03-12 10:40:00,82.683,82.683,82.639,82.682,157200000.0
2008-03-12 10:45:00,82.687,82.72,82.641,82.655,140600000.0
2008-03-12 10:50:00,82.649,82.673,82.603,82.616,277200000.0
2008-03-12 10:55:00,82.614,82.617,82.547,82.566,207200000.0
2008-03-12 11:00:00,82.565,82.635,82.565,82.635,147600000.0
2008-03-12 11:05:00,82.632,82.699,82.621,82.654,194400000.0
2008-03-12 11:10:00,82.643,82.66,82.599,82.623,229000000.0
2008-03-12 11:15:00,82.634,82.648,82.613,82.644,211600000.0
2008-03-12 11:20:00,82.651,82.676,82.585,82.585,218800000.0
2008-03-12 11:25:00,82.588,82.612,82.557,82.607,160400000.0
2008-03-12 11:30:00,82.606,82.614,82.551,82.551,124600000.0
2008-03-12 11:35:00,82.538,82.579,82.525,82.573,141200000.0
2008-03-12 11:40:00,82.581,82.629,82.571,82.572,176200000.0
2008-03-12 11:45:00,82.591,82.62,82.582,82.59,173200000.0
2008-03-12 11:50:00,82.59,82.607,82.587,82.603,205200000.0
2008-03-12 11:55:00,82.626,82.694,82.626,82.694,224600000.0
2008-03-12 12:00:00,82.71,82.837,82.71,82.718,144400000.0
2008-03-12 12:05:00,82.692,82.692,82.609,82.657,142400000.0
2008-03-12 12:10:00,82.671,82.685,82.525,82.563,98600000.0
2008-03-12 12:15:00,82.57,82.617,82.57,82.6,157600000.0
2008-03-12 12:20:00,82.618,82.631,82.581,82.621,191800000.0
2008-03-12 12:25:00,82.644,82.71,82.345,82.422,258800000.0
2008-03-12 12:30:00,82.543,82.608,82.437,82.482,211000000.0
2008-03-12 12:35:00,82.523,82.579,82.502,82.573,125000000.0
2008-03-12 12:40:00,82.575,82.575,82.476,82.497,119400000.0
2008-03-12 12:45:00,82.5,82.503,82.469,82.469,159800000.0
2008-03-12 12:50:00,82.456,82.484,82.382,82.385,85800000.0
2008-03-12 12:55:00,82.385,82.409,82.341,82.341,91200000.0
2008-03-12 13:00:00,82.346,82.426,82.346,82.355,75600000.0
2008-03-12 13:05:00,82.374,82.452,82.354,82.405,104400000.0
2008-03-12 13:10:00,82.41,82.467,82.41,82.467,90000000.0
2008-03-12 13:15:00,82.47,82.505,82.44,82.455,120000000.0
2008-03-12 13:20:00,82.474,82.5,82.443,82.443,107600000.0
2008-03-12 13:25:00,82.428,82.436,82.358,82.406,140800000.0
2008-03-12 13:30:00,82.403,82.413,82.367,82.374,90400000.0
2008-03-12 13:35:00,82.394,82.409,82.283,82.283,139200000.0
2008-03-12 13:40:00,82.241,82.248,82.112,82.166,95800000.0
2008-03-12 13:45:00,82.167,82.167,82.076,82.115,102800000.0
2008-03-12 13:50:00,82.109,82.13,82.062,82.099,149800000.0
2008-03-12 13:55:00,82.105,82.113,82.008,82.097,119400000.0
2008-03-12 14:00:00,82.089,82.094,81.977,82.061,104400000.0
2008-03-12 14:05:00,82.055,82.16,82.052,82.131,91200000.0
2008-03-12 14:10:00,82.111,82.135,82.036,82.036,87800000.0
2008-03-12 14:15:00,82.03,82.057,81.973,81.987,126800000.0
2008-03-12 14:20:00,81.976,81.985,81.887,81.977,117200000.0
2008-03-12 14:25:00,82.005,82.028,81.979,81.979,67200000.0
2008-03-12 14:30:00,81.995,82.005,81.872,81.943,75200000.0
2008-03-12 14:35:00,81.948,81.992,81.924,81.979,65600000.0
2008-03-12 14:40:00,81.991,82.029,81.966,82.012,70400000.0
2008-03-12 14:45:00,82.006,82.07,81.953,81.953,70400000.0
2008-03-12 14:50:00,82.01,82.053,82.008,82.053,68800000.0
2008-03-12 14:55:00,82.095,82.141,82.057,82.063,67200000.0
2008-03-12 15:00:00,82.067,82.097,82.053,82.075,72400000.0
2008-03-12 15:05:00,82.069,82.153,82.068,82.153,61600000.0
2008-03-12 15:10:00,82.157,82.215,82.119,82.195,68800000.0
2008-03-12 15:15:00,82.177,82.199,82.155,82.166,73000000.0
2008-03-12 15:20:00,82.169,82.271,82.111,82.271,67200000.0
2008-03-12 15:25:00,82.283,82.283,82.197,82.217,70200000.0
2008-03-12 15:30:00,82.223,82.372,82.194,82.372,64000000.0
2008-03-12 15:35:00,82.367,82.379,82.323,82.351,73600000.0
2008-03-12 15:40:00,82.33,82.33,82.18,82.196,72000000.0
2008-03-12 15:45:00,82.156,82.158,82.037,82.077,59200000.0
2008-03-12 15:50:00,82.09,82.103,82.012,82.06,67200000.0
2008-03-12 15:55:00,82.068,82.134,82.058,82.106,64400000.0
2008-03-12 16:00:00,82.137,82.158,82.022,82.074,64400000.0
2008-03-12 16:05:00,82.062,82.062,82.037,82.051,65600000.0
2008-03-12 16:10:00,82.063,82.131,82.055,82.131,67200000.0
2008-03-12 16:15:00,82.147,82.151,82.081,82.098,67200000.0
2008-03-12 16:20:00,82.153,82.165,82.108,82.131,57600000.0
2008-03-12 16:25:00,82.134,82.15,82.068,82.079,68800000.0
2008-03-12 16:30:00,82.084,82.084,81.993,82.033,70800000.0
2008-03-12 16:35:00,82.042,82.225,82.039,82.225,64000000.0
2008-03-12 16:40:00,82.218,82.218,82.163,82.186,65600000.0
2008-03-12 16:45:00,82.198,82.281,82.194,82.273,67200000.0
2008-03-12 16:50:00,82.283,82.318,82.208,82.225,81600000.0
2008-03-12 16:55:00,82.238,82.297,82.232,82.274,68800000.0
2008-03-12 17:00:00,82.26,82.389,82.236,82.348,61800000.0
2008-03-12 17:05:00,82.354,82.377,82.316,82.341,73600000.0
2008-03-12 17:10:00,82.34,82.445,82.331,82.436,61600000.0
2008-03-12 17:15:00,82.446,82.508,82.437,82.437,64000000.0
2008-03-12 17:20:00,82.437,82.437,82.323,82.43,57600000.0
2008-03-12 17:25:00,82.443,82.471,82.415,82.453,65600000.0
2008-03-12 17:30:00,82.469,82.558,82.377,82.381,59200000.0
2008-03-12 17:35:00,82.354,82.386,82.34,82.383,68800000.0
2008-03-12 17:40:00,82.392,82.443,82.372,82.401,58600000.0
2008-03-12 17:45:00,82.401,82.413,82.353,82.409,64400000.0
2008-03-12 17:50:00,82.402,82.571,82.392,82.56,67600000.0
2008-03-12 17:55:00,82.568,82.581,82.459,82.524,62800000.0
2008-03-12 18:00:00,82.518,82.525,82.39,82.468,78400000.0
2008-03-12 18:05:00,82.463,82.55,82.458,82.545,66600000.0
2008-03-12 18:10:00,82.559,82.714,82.559,82.714,60000000.0
2008-03-12 18:15:00,82.714,82.717,82.557,82.557,60800000.0
2008-03-12 18:20:00,82.518,82.554,82.453,82.515,68800000.0
2008-03-12 18:25:00,82.511,82.557,82.485,82.506,64000000.0
2008-03-12 18:30:00,82.52,82.575,82.52,82.575,57400000.0
2008-03-12 18:35:00,82.572,82.574,82.542,82.543,70400000.0
2008-03-12 18:40:00,82.558,82.577,82.526,82.532,62400000.0
2008-03-12 18:45:00,82.533,82.533,82.337,82.337,60800000.0
2008-03-12 18:50:00,82.332,82.383,82.32,82.37,67200000.0
2008-03-12 18:55:00,82.375,82.438,82.359,82.438,66600000.0
2008-03-12 19:00:00,82.454,82.503,82.442,82.484,65000000.0
2008-03-12 19:05:00,82.461,82.505,82.448,82.505,72000000.0
2008-03-12 19:10:00,82.497,82.504,82.397,82.397,69200000.0
2008-03-12 19:15:00,82.38,82.43,82.326,82.337,72000000.0
2008-03-12 19:20:00,82.339,82.363,82.305,82.357,73600000.0
2008-03-12 19:25:00,82.343,82.343,82.28,82.281,63800000.0
2008-03-12 19:30:00,82.285,82.298,82.206,82.22,64000000.0
2008-03-12 19:35:00,82.208,82.23,82.201,82.215,74000000.0
2008-03-12 19:40:00,82.222,82.253,82.107,82.156,67200000.0
2008-03-12 19:45:00,82.151,82.227,82.128,82.212,64000000.0
2008-03-12 19:50:00,82.27,82.293,82.184,82.209,68800000.0
2008-03-12 19:55:00,82.235,82.258,82.218,82.233,59200000.0
2008-03-12 20:00:00,82.236,82.247,82.165,82.234,63400000.0
2008-03-12 20:05:00,82.219,82.219,82.163,82.209,61800000.0
2008-03-12 20:10:00,82.221,82.241,82.155,82.212,68200000.0
2008-03-12 20:15:00,82.219,82.325,82.207,82.325,60800000.0
2008-03-12 20:20:00,82.342,82.38,82.317,82.34,62400000.0
2008-03-12 20:25:00,82.352,82.415,82.352,82.4,66600000.0
2008-03-12 20:30:00,82.396,82.53,82.387,82.525,76800000.0
2008-03-12 20:35:00,82.562,82.587,82.439,82.449,73600000.0
2008-03-12 20:40:00,82.453,82.563,82.45,82.544,68600000.0
2008-03-12 20:45:00,82.505,82.505,82.376,82.435,59200000.0
2008-03-12 20:50:00,82.443,82.448,82.405,82.431,59200000.0
2008-03-12 20:55:00,82.411,82.445,82.39,82.426,67200000.0
2008-03-12 21:00:00,82.412,82.412,82.318,82.359,60800000.0
2008-03-12 21:05:00,82.342,82.374,82.318,82.318,69800000.0
2008-03-12 21:10:00,82.321,82.339,82.29,82.306,69200000.0
2008-03-12 21:15:00,82.329,82.389,82.317,82.317,69200000.0
2008-03-12 21:20:00,82.315,82.33,82.184,82.184,65800000.0
2008-03-12 21:25:00,82.154,82.172,82.117,82.122,65600000.0
2008-03-12 21:30:00,82.148,82.188,82.091,82.091,56800000.0
2008-03-12 21:35:00,82.07,82.09,82.054,82.065,69800000.0
2008-03-12 21:40:00,82.06,82.082,82.004,82.057,75600000.0
2008-03-12 21:45:00,82.068,82.068,82.014,82.035,70400000.0
2008-03-12 21:50:00,82.072,82.075,81.98,82.054,67200000.0
2008-03-12 21:55:00,82.048,82.065,81.986,81.986,65600000.0
2008-03-12 22:00:00,82.002,82.014,81.917,81.917,63400000.0
2008-03-12 22:05:00,81.979,81.994,81.957,81.981,65600000.0
2008-03-12 22:10:00,81.969,82.01,81.96,81.995,65600000.0
2008-03-12 22:15:00,81.997,82.022,81.98,82.02,67600000.0
2008-03-12 22:20:00,82.021,82.059,82.021,82.044,60800000.0
2008-03-12 22:25:00,82.033,82.033,81.977,82.012,67200000.0
2008-03-12 22:30:00,82.018,82.069,82.014,82.063,62400000.0
2008-03-12 22:35:00,82.051,82.083,82.014,82.063,65000000.0
2008-03-12 22:40:00,82.046,82.07,82.035,82.067,67200000.0
2008-03-12 22:45:00,82.067,82.082,82.021,82.032,64400000.0
2008-03-12 22:50:00,81.982,82.021,81.982,82.02,61600000.0
2008-03-12 22:55:00,82.018,82.042,81.982,82.022,62800000.0
2008-03-12 23:00:00,82.005,82.006,81.937,81.952,62400000.0
2008-03-12 23:05:00,81.947,81.987,81.933,81.979,60800000.0
2008-03-12 23:10:00,81.966,81.966,81.917,81.925,70400000.0
2008-03-12 23:15:00,81.913,81.914,81.856,81.87,67600000.0
2008-03-12 23:20:00,81.862,81.862,81.661,81.661,63800000.0
2008-03-12 23:25:00,81.634,81.663,81.541,81.623,67200000.0
2008-03-12 23:30:00,81.628,81.676,81.602,81.662,70400000.0
2008-03-12 23:35:00,81.664,81.69,81.559,81.641,63400000.0
2008-03-12 23:40:00,81.648,81.648,81.369,81.406,63400000.0
2008-03-12 23:45:00,81.369,81.604,81.359,81.604,64000000.0
2008-03-12 23:50:00,81.641,81.836,81.581,81.836,62400000.0
2008-03-12 23:55:00,81.809,81.87,81.74,81.87,63200000.0
2008-03-13 00:00:00,81.889,81.993,81.882,81.882,62800000.0
2008-03-13 00:05:00,81.846,81.875,81.71,81.712,62400000.0
2008-03-13 00:10:00,81.714,81.759,81.654,81.698,64000000.0
2008-03-13 00:15:00,81.712,81.736,81.637,81.649,54400000.0
2008-03-13 00:20:00,81.633,81.669,81.588,81.65,73000000.0
2008-03-13 00:25:00,81.646,81.668,81.629,81.653,61800000.0
2008-03-13 00:30:00,81.649,81.744,81.647,81.737,70800000.0
2008-03-13 00:35:00,81.75,81.763,81.597,81.597,60800000.0
2008-03-13 00:40:00,81.616,81.725,81.616,81.723,65600000.0
2008-03-13 00:45:00,81.723,81.729,81.676,81.699,61800000.0
2008-03-13 00:50:00,81.705,81.71,81.674,81.704,69200000.0
2008-03-13 00:55:00,81.734,81.808,81.727,81.793,67600000.0
2008-03-13 01:00:00,81.8,81.903,81.783,81.903,62400000.0
2008-03-13 01:05:00,81.896,81.903,81.762,81.769,59200000.0
2008-03-13 01:10:00,81.761,81.94,81.728,81.729,65600000.0
2008-03-13 01:15:00,81.73,81.814,81.708,81.811,59600000.0
2008-03-13 01:20:00,81.822,81.829,81.798,81.802,65600000.0
2008-03-13 01:25:00,81.815,81.825,81.791,81.807,67200000.0
2008-03-13 01:30:00,81.818,81.862,81.796,81.796,64400000.0
2008-03-13 01:35:00,81.821,81.842,81.663,81.739,68600000.0
2008-03-13 01:40:00,81.743,81.752,81.717,81.721,59200000.0
2008-03-13 01:45:00,81.732,81.766,81.709,81.766,68800000.0
2008-03-13 01:50:00,81.765,81.791,81.743,81.752,73000000.0
2008-03-13 01:55:00,81.794,81.865,81.794,81.85,69200000.0
2008-03-13 02:00:00,81.861,81.881,81.858,81.871,74000000.0
2008-03-13 02:05:00,81.889,81.953,81.889,81.911,73600000.0
2008-03-13 02:10:00,81.909,82.005,81.909,82.002,67600000.0
2008-03-13 02:15:00,82.002,82.017,81.945,81.953,65600000.0
2008-03-13 02:20:00,81.953,82.035,81.912,82.024,67200000.0
2008-03-13 02:25:00,82.025,82.048,81.965,82.045,69800000.0
2008-03-13 02:30:00,82.008,82.121,82.008,82.066,68800000.0
2008-03-13 02:35:00,82.061,82.061,81.972,81.972,63400000.0
2008-03-13 02:40:00,81.99,81.99,81.883,81.883,80800000.0
2008-03-13 02:45:00,81.887,81.947,81.858,81.858,76200000.0
2008-03-13 02:50:00,81.86,81.871,81.797,81.867,68000000.0
2008-03-13 02:55:00,81.859,81.888,81.812,81.88,80000000.0
2008-03-13 03:00:00,81.857,81.94,81.842,81.925,78200000.0
2008-03-13 03:05:00,81.931,81.931,81.737,81.755,78400000.0
2008-03-13 03:10:00,81.746,81.76,81.692,81.694,67200000.0
2008-03-13 03:15:00,81.694,81.694,81.623,81.623,70400000.0
2008-03-13 03:20:00,81.63,81.661,81.591,81.591,62400000.0
2008-03-13 03:25:00,81.551,81.59,81.493,81.537,66600000.0
2008-03-13 03:30:00,81.555,81.597,81.493,81.527,88000000.0
2008-03-13 03:35:00,81.527,81.574,81.472,81.574,73600000.0
2008-03-13 03:40:00,81.57,81.611,81.545,81.569,86400000.0
2008-03-13 03:45:00,81.576,81.61,81.566,81.603,69200000.0
2008-03-13 03:50:00,81.607,81.641,81.589,81.623,60200000.0
2008-03-13 03:55:00,81.63,81.632,81.588,81.62,65600000.0
2008-03-13 04:00:00,81.621,81.621,81.419,81.547,54400000.0
2008-03-13 04:05:00,81.521,81.582,81.511,81.582,60200000.0
2008-03-13 04:10:00,81.605,81.649,81.582,81.614,66000000.0
2008-03-13 04:15:00,81.609,81.657,81.604,81.611,96400000.0
2008-03-13 04:20:00,81.629,81.644,81.58,81.591,60800000.0
2008-03-13 04:25:00,81.597,81.662,81.584,81.629,74600000.0
2008-03-13 04:30:00,81.593,81.658,81.58,81.656,69200000.0
2008-03-13 04:35:00,81.66,81.662,81.589,81.614,66400000.0
2008-03-13 04:40:00,81.608,81.645,81.59,81.601,70800000.0
2008-03-13 04:45:00,81.597,81.597,81.521,81.546,64000000.0
2008-03-13 04:50:00,81.537,81.602,81.537,81.583,92800000.0
2008-03-13 04:55:00,81.584,81.627,81.581,81.59,76800000.0
2008-03-13 05:00:00,81.574,81.585,81.54,81.54,80000000.0
2008-03-13 05:05:00,81.554,81.569,81.453,81.453,57000000.0
2008-03-13 05:10:00,81.435,81.435,81.333,81.357,69200000.0
2008-03-13 05:15:00,81.402,81.423,81.305,81.332,74600000.0
2008-03-13 05:20:00,81.35,81.381,81.294,81.381,86400000.0
2008-03-13 05:25:00,81.374,81.374,81.043,81.07,65600000.0
2008-03-13 05:30:00,81.121,81.146,81.084,81.098,67000000.0
2008-03-13 05:35:00,81.078,81.114,81.023,81.023,66600000.0
2008-03-13 05:40:00,81.007,81.036,80.945,81.036,66000000.0
2008-03-13 05:45:00,81.054,81.101,80.943,80.988,62400000.0
2008-03-13 05:50:00,80.987,81.015,80.927,80.985,68200000.0
2008-03-13 05:55:00,81.008,81.06,80.998,81.005,73000000.0
2008-03-13 06:00:00,81.021,81.05,80.945,80.945,64000000.0
2008-03-13 06:05:00,80.995,81.0,80.909,80.909,64000000.0
2008-03-13 06:10:00,80.892,80.892,80.732,80.732,89600000.0
2008-03-13 06:15:00,80.697,80.703,80.58,80.684,63400000.0
2008-03-13 06:20:00,80.688,80.878,80.598,80.864,66600000.0
2008-03-13 06:25:00,80.88,80.882,80.819,80.841,72800000.0
2008-03-13 06:30:00,80.816,80.851,80.775,80.775,102400000.0
2008-03-13 06:35:00,80.739,80.755,80.644,80.644,68200000.0
2008-03-13 06:40:00,80.647,80.723,80.611,80.723,73600000.0
2008-03-13 06:45:00,80.746,80.751,80.611,80.622,67000000.0
2008-03-13 06:50:00,80.631,80.632,80.515,80.535,70400000.0
2008-03-13 06:55:00,80.541,80.541,80.448,80.475,73000000.0
2008-03-13 07:00:00,80.492,80.521,80.221,80.23,63400000.0
2008-03-13 07:05:00,80.214,80.328,80.184,80.289,77800000.0
2008-03-13 07:10:00,80.247,80.33,80.227,80.315,63400000.0
2008-03-13 07:15:00,80.272,80.525,80.265,80.48,61800000.0
2008-03-13 07:20:00,80.463,80.463,80.388,80.426,62400000.0
2008-03-13 07:25:00,80.441,80.448,80.398,80.448,70400000.0
2008-03-13 07:30:00,80.455,80.53,80.41,80.415,63600000.0
2008-03-13 07:35:00,80.452,80.569,80.452,80.511,78200000.0
2008-03-13 07:40:00,80.523,80.532,80.454,80.454,123000000.0
2008-03-13 07:45:00,80.451,80.491,80.373,80.477,79600000.0
2008-03-13 07:50:00,80.47,80.481,80.439,80.452,91600000.0
2008-03-13 07:55:00,80.464,80.479,80.366,80.456,92600000.0
2008-03-13 08:00:00,80.459,80.459,80.337,80.345,63800000.0
2008-03-13 08:05:00,80.339,80.339,80.255,80.317,66600000.0
2008-03-13 08:10:00,80.305,80.33,80.26,80.283,91200000.0
2008-03-13 08:15:00,80.277,80.333,80.269,80.269,63400000.0
2008-03-13 08:20:00,80.281,80.288,80.269,80.275,68600000.0
2008-03-13 08:25:00,80.272,80.296,80.245,80.253,60800000.0
2008-03-13 08:30:00,80.247,80.331,80.244,80.27,92800000.0
2008-03-13 08:35:00,80.277,80.332,80.272,80.318,111200000.0
2008-03-13 08:40:00,80.314,80.372,80.31,80.358,86400000.0
2008-03-13 08:45:00,80.367,80.387,80.332,80.377,97000000.0
2008-03-13 08:50:00,80.369,80.423,80.369,80.382,148600000.0
2008-03-13 08:55:00,80.347,80.504,80.347,80.503,108600000.0
2008-03-13 09:00:00,80.478,80.557,80.423,80.557,121600000.0
2008-03-13 09:05:00,80.613,80.64,80.575,80.588,128000000.0
2008-03-13 09:10:00,80.592,80.592,80.485,80.52,92800000.0
2008-03-13 09:15:00,80.511,80.511,80.444,80.472,295600000.0
2008-03-13 09:20:00,80.475,80.621,80.475,80.621,274000000.0
2008-03-13 09:25:00,80.661,80.661,80.491,80.549,169800000.0
2008-03-13 09:30:00,80.577,80.586,80.525,80.545,134800000.0
2008-03-13 09:35:00,80.545,80.567,80.438,80.438,187400000.0
2008-03-13 09:40:00,80.433,80.528,80.433,80.519,206400000.0
2008-03-13 09:45:00,80.53,80.571,80.45,80.45,89600000.0
2008-03-13 09:50:00,80.454,80.486,80.452,80.469,172600000.0
2008-03-13 09:55:00,80.482,80.519,80.457,80.519,177400000.0
2008-03-13 10:00:00,80.506,80.522,80.463,80.522,202200000.0
2008-03-13 10:05:00,80.522,80.522,80.46,80.472,176400000.0
2008-03-13 10:10:00,80.458,80.489,80.44,80.472,234000000.0
2008-03-13 10:15:00,80.465,80.473,80.437,80.44,148000000.0
2008-03-13 10:20:00,80.434,80.449,80.417,80.432,143400000.0
2008-03-13 10:25:00,80.438,80.458,80.408,80.412,258400000.0
2008-03-13 10:30:00,80.447,80.453,80.342,80.348,156000000.0
2008-03-13 10:35:00,80.344,80.648,80.326,80.605,88800000.0
2008-03-13 10:40:00,80.607,80.675,80.56,80.653,155400000.0
2008-03-13 10:45:00,80.632,80.632,80.543,80.572,140800000.0
2008-03-13 10:50:00,80.58,80.633,80.577,80.622,274800000.0
2008-03-13 10:55:00,80.615,80.659,80.592,80.641,209800000.0
2008-03-13 11:00:00,80.631,80.631,80.535,80.568,147400000.0
2008-03-13 11:05:00,80.578,80.792,80.565,80.734,195200000.0
2008-03-13 11:10:00,80.741,80.762,80.693,80.711,228800000.0
2008-03-13 11:15:00,80.716,80.86,80.707,80.834,213200000.0
2008-03-13 11:20:00,80.845,80.941,80.794,80.941,220800000.0
2008-03-13 11:25:00,80.941,80.942,80.887,80.906,159200000.0
2008-03-13 11:30:00,80.916,80.92,80.836,80.865,125200000.0
2008-03-13 11:35:00,80.856,80.898,80.834,80.835,141200000.0
2008-03-13 11:40:00,80.855,80.986,80.855,80.979,174800000.0
2008-03-13 11:45:00,80.981,81.04,80.962,81.025,172800000.0
2008-03-13 11:50:00,81.023,81.092,80.894,80.93,204600000.0
2008-03-13 11:55:00,80.953,80.999,80.927,80.97,224400000.0
2008-03-13 12:00:00,80.97,80.97,80.925,80.936,144000000.0
2008-03-13 12:05:00,80.918,80.923,80.873,80.92,142800000.0
2008-03-13 12:10:00,80.908,80.911,80.813,80.827,99200000.0
2008-03-13 12:15:00,80.837,80.896,80.832,80.896,158200000.0
2008-03-13 12:20:00,80.904,80.922,80.895,80.906,191800000.0
2008-03-13 12:25:00,80.913,80.94,80.785,80.822,259200000.0
2008-03-13 12:30:00,80.915,80.942,80.826,80.928,212600000.0
2008-03-13 12:35:00,80.928,80.969,80.919,80.957,126400000.0
2008-03-13 12:40:00,80.968,81.068,80.968,81.02,120800000.0
2008-03-13 12:45:00,81.011,81.011,80.958,80.971,159400000.0
2008-03-13 12:50:00,80.968,80.984,80.876,80.898,86800000.0
2008-03-13 12:55:00,80.889,80.97,80.889,80.959,91200000.0
2008-03-13 13:00:00,80.944,80.958,80.877,80.895,75200000.0
2008-03-13 13:05:00,80.897,80.967,80.887,80.966,103400000.0
2008-03-13 13:10:00,80.967,80.97,80.949,80.949,89600000.0
2008-03-13 13:15:00,80.925,80.975,80.883,80.972,120400000.0
2008-03-13 13:20:00,81.012,81.024,80.873,80.879,107200000.0
2008-03-13 13:25:00,80.889,80.949,80.889,80.921,139600000.0
2008-03-13 13:30:00,80.923,80.932,80.873,80.918,91600000.0
2008-03-13 13:35:00,80.913,80.931,80.874,80.924,139000000.0
2008-03-13 13:40:00,80.93,80.962,80.919,80.952,95800000.0
2008-03-13 13:45:00,80.946,80.977,80.932,80.968,102400000.0
2008-03-13 13:50:00,80.981,81.053,80.937,81.053,149800000.0
2008-03-13 13:55:00,81.065,81.085,81.06,81.071,120000000.0
2008-03-13 14:00:00,81.064,81.09,81.055,81.058,104000000.0
2008-03-13 14:05:00,81.048,81.084,81.008,81.063,91200000.0
2008-03-13 14:10:00,81.068,81.154,81.063,81.152,88000000.0
2008-03-13 14:15:00,81.155,81.32,81.127,81.295,128400000.0
2008-03-13 14:20:00,81.284,81.284,81.136,81.136,115600000.0
2008-03-13 14:25:00,81.138,81.216,81.131,81.131,67200000.0
2008-03-13 14:30:00,81.074,81.144,80.961,81.144,75200000.0
2008-03-13 14:35:00,81.154,81.25,81.138,81.229,65600000.0
2008-03-13 14:40:00,81.222,81.403,81.204,81.318,69800000.0
2008-03-13 14:45:00,81.304,81.452,81.271,81.291,70400000.0
2008-03-13 14:50:00,81.342,81.376,81.309,81.333,68200000.0
2008-03-13 14:55:00,81.335,81.342,81.298,81.342,67200000.0
2008-03-13 15:00:00,81.334,81.336,81.295,81.317,70800000.0
2008-03-13 15:05:00,81.305,81.308,81.234,81.264,60800000.0
2008-03-13 15:10:00,81.242,81.242,81.083,81.116,68800000.0
2008-03-13 15:15:00,81.118,81.16,81.11,81.133,73600000.0
2008-03-13 15:20:00,81.132,81.153,81.057,81.069,67200000.0
2008-03-13 15:25:00,81.077,81.147,81.077,81.139,70800000.0
2008-03-13 15:30:00,81.163,81.182,81.089,81.145,64000000.0
2008-03-13 15:35:00,81.152,81.199,81.102,81.108,74400000.0
2008-03-13 15:40:00,81.09,81.14,81.04,81.043,71400000.0
2008-03-13 15:45:00,81.009,81.031,80.888,80.992,58600000.0
2008-03-13 15:50:00,81.006,81.069,81.006,81.035,66600000.0
2008-03-13 15:55:00,81.005,81.03,80.973,81.017,65600000.0
2008-03-13 16:00:00,81.002,81.072,80.99,81.062,64000000.0
2008-03-13 16:05:00,81.087,81.133,81.035,81.083,65600000.0
2008-03-13 16:10:00,81.104,81.207,81.104,81.165,67600000.0
2008-03-13 16:15:00,81.137,81.203,81.121,81.143,67600000.0
2008-03-13 16:20:00,81.149,81.191,81.081,81.081,57600000.0
2008-03-13 16:25:00,81.076,81.096,81.009,81.083,68800000.0
2008-03-13 16:30:00,81.106,81.203,81.103,81.18,72000000.0
2008-03-13 16:35:00,81.177,81.242,81.096,81.157,64000000.0
2008-03-13 16:40:00,81.167,81.221,81.167,81.193,65400000.0
2008-03-13 16:45:00,81.184,81.261,81.165,81.248,67400000.0
2008-03-13 16:50:00,81.253,81.3,81.233,81.259,80400000.0
2008-03-13 16:55:00,81.268,81.337,81.255,81.308,69200000.0
2008-03-13 17:00:00,81.301,81.31,81.167,81.268,59600000.0
2008-03-13 17:05:00,81.303,81.582,81.303,81.558,73600000.0
2008-03-13 17:10:00,81.555,81.649,81.517,81.517,62400000.0
2008-03-13 17:15:00,81.526,81.577,81.47,81.571,64000000.0
2008-03-13 17:20:00,81.567,81.854,81.563,81.854,57000000.0
2008-03-13 17:25:00,81.863,81.871,81.788,81.814,65600000.0
2008-03-13 17:30:00,81.791,81.804,81.696,81.726,58400000.0
2008-03-13 17:35:00,81.727,81.742,81.683,81.742,68800000.0
2008-03-13 17:40:00,81.752,81.819,81.711,81.711,58600000.0
2008-03-13 17:45:00,81.697,81.699,81.586,81.653,65800000.0
2008-03-13 17:50:00,81.671,81.778,81.664,81.771,67000000.0
2008-03-13 17:55:00,81.78,81.808,81.69,81.761,62400000.0
2008-03-13 18:00:00,81.766,81.976,81.736,81.966,77800000.0
2008-03-13 18:05:00,81.96,82.104,81.938,82.062,67200000.0
2008-03-13 18:10:00,82.04,82.111,82.005,82.011,61200000.0
2008-03-13 18:15:00,82.011,82.096,82.011,82.06,60600000.0
2008-03-13 18:20:00,82.047,82.065,81.917,82.061,68800000.0
2008-03-13 18:25:00,82.079,82.21,82.073,82.187,64000000.0
2008-03-13 18:30:00,82.165,82.285,82.152,82.249,58600000.0
2008-03-13 18:35:00,82.237,82.279,82.22,82.236,70400000.0
2008-03-13 18:40:00,82.249,82.265,82.173,82.18,62400000.0
2008-03-13 18:45:00,82.172,82.201,82.076,82.143,61200000.0
2008-03-13 18:50:00,82.139,82.148,82.113,82.132,67200000.0
2008-03-13 18:55:00,82.148,82.225,82.12,82.211,66600000.0
2008-03-13 19:00:00,82.208,82.287,82.197,82.285,65400000.0
2008-03-13 19:05:00,82.285,82.434,82.285,82.385,71400000.0
2008-03-13 19:10:00,82.388,82.425,82.337,82.337,68200000.0
2008-03-13 19:15:00,82.345,82.39,82.314,82.39,71400000.0
2008-03-13 19:20:00,82.402,82.435,82.378,82.411,73400000.0
2008-03-13 19:25:00,82.41,82.57,82.397,82.57,64000000.0
2008-03-13 19:30:00,82.566,82.566,82.46,82.465,63400000.0
2008-03-13 19:35:00,82.451,82.587,82.444,82.577,72800000.0
2008-03-13 19:40:00,82.571,82.584,82.492,82.529,67200000.0
2008-03-13 19:45:00,82.498,82.517,82.405,82.405,63400000.0
2008-03-13 19:50:00,82.416,82.512,82.385,82.512,68200000.0
2008-03-13 19:55:00,82.539,82.652,82.539,82.615,59200000.0
2008-03-13 20:00:00,82.581,82.711,82.576,82.655,63400000.0
2008-03-13 20:05:00,82.662,82.683,82.622,82.675,62400000.0
2008-03-13 20:10:00,82.677,82.692,82.646,82.664,69000000.0
2008-03-13 20:15:00,82.672,82.709,82.648,82.653,60200000.0
2008-03-13 20:20:00,82.659,82.703,82.638,82.699,62400000.0
2008-03-13 20:25:00,82.685,82.748,82.68,82.735,67200000.0
2008-03-13 20:30:00,82.746,82.761,82.69,82.7,76200000.0
2008-03-13 20:35:00,82.679,82.679,82.599,82.626,67200000.0
2008-03-13 20:40:00,82.625,82.625,82.517,82.521,68800000.0
2008-03-13 20:45:00,82.547,82.559,82.397,82.495,59600000.0
2008-03-13 20:50:00,82.501,82.526,82.463,82.464,58600000.0
2008-03-13 20:55:00,82.446,82.529,82.427,82.529,67200000.0
2008-03-13 21:00:00,82.537,82.595,82.501,82.521,61200000.0
2008-03-13 21:05:00,82.52,82.572,82.52,82.569,69800000.0
2008-03-13 21:10:00,82.56,82.582,82.522,82.582,69000000.0
2008-03-13 21:15:00,82.567,82.567,82.513,82.537,68800000.0
2008-03-13 21:20:00,82.527,82.547,82.517,82.536,66000000.0
2008-03-13 21:25:00,82.536,82.604,82.527,82.587,65600000.0
2008-03-13 21:30:00,82.575,82.608,82.557,82.559,56000000.0
2008-03-13 21:35:00,82.558,82.569,82.531,82.548,70400000.0
2008-03-13 21:40:00,82.553,82.578,82.549,82.573,75200000.0
2008-03-13 21:45:00,82.595,82.595,82.487,82.49,70200000.0
2008-03-13 21:50:00,82.474,82.474,82.351,82.353,66600000.0
2008-03-13 21:55:00,82.352,82.368,82.3,82.35,56400000.0
2008-03-13 22:00:00,82.358,82.367,82.181,82.181,64000000.0
2008-03-13 22:05:00,82.244,82.288,82.185,82.219,66000000.0
2008-03-13 22:10:00,82.238,82.291,82.238,82.283,65600000.0
2008-03-13 22:15:00,82.292,82.34,82.279,82.279,67200000.0
2008-03-13 22:20:00,82.277,82.322,82.277,82.319,60800000.0
2008-03-13 22:25:00,82.323,82.331,82.276,82.286,67200000.0
2008-03-13 22:30:00,82.285,82.285,82.231,82.258,62800000.0
2008-03-13 22:35:00,82.263,82.267,82.23,82.241,65600000.0
2008-03-13 22:40:00,82.233,82.264,82.217,82.264,67200000.0
2008-03-13 22:45:00,82.275,82.304,82.275,82.298,64000000.0
2008-03-13 22:50:00,82.296,82.31,82.254,82.31,56400000.0
2008-03-13 22:55:00,82.304,82.319,82.268,82.313,62400000.0
2008-03-13 23:00:00,82.302,82.302,82.195,82.222,62600000.0
2008-03-13 23:05:00,82.218,82.232,82.186,82.206,60200000.0
2008-03-13 23:10:00,82.214,82.224,82.124,82.133,70400000.0
2008-03-13 23:15:00,82.13,82.142,82.069,82.086,67200000.0
2008-03-13 23:20:00,82.103,82.126,82.063,82.063,63800000.0
2008-03-13 23:25:00,82.064,82.078,81.974,82.051,66600000.0
2008-03-13 23:30:00,82.044,82.089,82.038,82.069,69800000.0
2008-03-13 23:35:00,82.075,82.107,82.009,82.097,64400000.0
2008-03-13 23:40:00,82.103,82.117,82.075,82.076,64000000.0
2008-03-13 23:45:00,82.065,82.103,82.063,82.1,64000000.0
2008-03-13 23:50:00,82.118,82.122,82.003,82.055,62800000.0
2008-03-13 23:55:00,82.028,82.028,81.935,81.94,64000000.0
2008-03-14 00:00:00,81.95,82.017,81.95,82.017,62400000.0
2008-03-14 00:05:00,81.997,82.043,81.997,82.033,62400000.0
2008-03-14 00:10:00,82.034,82.089,82.028,82.067,62800000.0
2008-03-14 00:15:00,82.057,82.061,82.028,82.044,53800000.0
2008-03-14 00:20:00,82.042,82.075,81.989,82.075,72400000.0
2008-03-14 00:25:00,82.081,82.164,82.072,82.156,62800000.0
2008-03-14 00:30:00,82.148,82.18,82.118,82.18,70400000.0
2008-03-14 00:35:00,82.187,82.229,82.157,82.229,61600000.0
2008-03-14 00:40:00,82.233,82.296,82.233,82.255,66000000.0
2008-03-14 00:45:00,82.245,82.25,82.229,82.25,61600000.0
2008-03-14 00:50:00,82.233,82.287,82.231,82.266,68800000.0
2008-03-14 00:55:00,82.277,82.288,82.234,82.241,66000000.0
2008-03-14 01:00:00,82.247,82.247,82.116,82.122,62400000.0
2008-03-14 01:05:00,82.118,82.142,82.03,82.078,59200000.0
2008-03-14 01:10:00,82.097,82.097,81.938,82.037,64000000.0
2008-03-14 01:15:00,82.033,82.074,82.026,82.067,61200000.0
2008-03-14 01:20:00,82.058,82.119,82.048,82.113,65000000.0
2008-03-14 01:25:00,82.119,82.179,82.115,82.172,68000000.0
2008-03-14 01:30:00,82.173,82.184,82.136,82.159,65000000.0
2008-03-14 01:35:00,82.195,82.22,82.131,82.217,68200000.0
2008-03-14 01:40:00,82.217,82.237,82.211,82.231,59200000.0
2008-03-14 01:45:00,82.233,82.238,82.183,82.193,69200000.0
2008-03-14 01:50:00,82.184,82.228,82.115,82.124,74000000.0
2008-03-14 01:55:00,82.143,82.202,82.143,82.195,68800000.0
2008-03-14 02:00:00,82.211,82.227,82.207,82.215,73000000.0
2008-03-14 02:05:00,82.202,82.3,82.201,82.292,73600000.0
2008-03-14 02:10:00,82.3,82.383,82.3,82.358,68000000.0
2008-03-14 02:15:00,82.351,82.371,82.305,82.318,65600000.0
2008-03-14 02:20:00,82.296,82.305,82.261,82.305,66600000.0
2008-03-14 02:25:00,82.333,82.373,82.333,82.338,69800000.0
2008-03-14 02:30:00,82.331,82.382,82.311,82.382,67000000.0
2008-03-14 02:35:00,82.384,82.394,82.288,82.288,64000000.0
2008-03-14 02:40:00,82.311,82.365,82.309,82.344,80400000.0
2008-03-14 02:45:00,82.328,82.346,82.318,82.335,76600000.0
2008-03-14 02:50:00,82.345,82.374,82.31,82.374,69200000.0
2008-03-14 02:55:00,82.369,82.401,82.344,82.344,80000000.0
2008-03-14 03:00:00,82.332,82.342,82.309,82.309,78800000.0
2008-03-14 03:05:00,82.318,82.339,82.28,82.301,78800000.0
2008-03-14 03:10:00,82.28,82.281,82.189,82.191,67200000.0
2008-03-14 03:15:00,82.205,82.233,82.161,82.167,70800000.0
2008-03-14 03:20:00,82.173,82.187,82.142,82.173,62800000.0
2008-03-14 03:25:00,82.188,82.213,82.163,82.184,67200000.0
2008-03-14 03:30:00,82.216,82.236,82.202,82.205,86800000.0
2008-03-14 03:35:00,82.218,82.258,82.202,82.25,73600000.0
2008-03-14 03:40:00,82.236,82.271,82.221,82.263,86400000.0
2008-03-14 03:45:00,82.274,82.292,82.252,82.259,68800000.0
2008-03-14 03:50:00,82.248,82.248,82.193,82.193,60800000.0
2008-03-14 03:55:00,82.186,82.196,82.151,82.189,65000000.0
2008-03-14 04:00:00,82.199,82.199,82.081,82.112,54800000.0
2008-03-14 04:05:00,82.138,82.145,82.093,82.118,60800000.0
2008-03-14 04:10:00,82.121,82.136,82.108,82.12,65800000.0
2008-03-14 04:15:00,82.131,82.136,82.1,82.111,94800000.0
2008-03-14 04:20:00,82.116,82.124,82.023,82.023,60800000.0
2008-03-14 04:25:00,82.03,82.049,81.997,82.001,74400000.0
2008-03-14 04:30:00,81.996,82.065,81.988,82.039,65600000.0
2008-03-14 04:35:00,82.04,82.119,82.029,82.077,65600000.0
2008-03-14 04:40:00,82.072,82.089,82.041,82.07,69800000.0
2008-03-14 04:45:00,82.07,82.097,82.053,82.097,64400000.0
2008-03-14 04:50:00,82.099,82.2,82.085,82.2,93600000.0
2008-03-14 04:55:00,82.196,82.198,82.128,82.129,76200000.0
2008-03-14 05:00:00,82.131,82.237,82.125,82.205,80000000.0
2008-03-14 05:05:00,82.204,82.204,82.121,82.129,57600000.0
2008-03-14 05:10:00,82.126,82.173,82.114,82.122,68200000.0
2008-03-14 05:15:00,82.113,82.144,82.091,82.144,74600000.0
2008-03-14 05:20:00,82.165,82.168,82.128,82.153,85800000.0
2008-03-14 05:25:00,82.155,82.155,82.068,82.125,65600000.0
2008-03-14 05:30:00,82.114,82.14,82.018,82.019,67000000.0
2008-03-14 05:35:00,82.006,82.021,81.988,81.994,59200000.0
2008-03-14 05:40:00,82.0,82.035,81.99,82.009,66000000.0
2008-03-14 05:45:00,82.005,82.012,81.952,81.97,62800000.0
2008-03-14 05:50:00,81.953,81.965,81.903,81.932,68800000.0
2008-03-14 05:55:00,81.935,81.938,81.887,81.892,74000000.0
2008-03-14 06:00:00,81.885,81.896,81.802,81.803,63400000.0
2008-03-14 06:05:00,81.782,81.897,81.774,81.819,63800000.0
2008-03-14 06:10:00,81.801,81.824,81.777,81.798,89400000.0
2008-03-14 06:15:00,81.805,81.872,81.728,81.803,64000000.0
2008-03-14 06:20:00,81.817,81.839,81.73,81.816,66000000.0
2008-03-14 06:25:00,81.83,81.878,81.825,81.835,72000000.0
2008-03-14 06:30:00,81.806,81.834,81.761,81.769,102800000.0
2008-03-14 06:35:00,81.765,81.781,81.701,81.709,68800000.0
2008-03-14 06:40:00,81.724,81.726,81.64,81.649,64000000.0
2008-03-14 06:45:00,81.653,81.746,81.65,81.655,67200000.0
2008-03-14 06:50:00,81.67,81.712,81.654,81.687,70800000.0
2008-03-14 06:55:00,81.689,81.754,81.674,81.754,74200000.0
2008-03-14 07:00:00,81.748,81.832,81.735,81.761,63400000.0
2008-03-14 07:05:00,81.756,81.779,81.74,81.775,77800000.0
2008-03-14 07:10:00,81.767,81.775,81.722,81.729,64000000.0
2008-03-14 07:15:00,81.717,81.721,81.632,81.642,62400000.0
2008-03-14 07:20:00,81.654,81.654,81.477,81.477,62800000.0
2008-03-14 07:25:00,81.451,81.507,81.451,81.46,70400000.0
2008-03-14 07:30:00,81.461,81.557,81.419,81.554,63800000.0
2008-03-14 07:35:00,81.567,81.664,81.564,81.624,78400000.0
2008-03-14 07:40:00,81.652,81.74,81.652,81.735,122000000.0
2008-03-14 07:45:00,81.74,81.747,81.674,81.711,80000000.0
2008-03-14 07:50:00,81.699,81.723,81.665,81.722,91600000.0
2008-03-14 07:55:00,81.726,81.812,81.726,81.777,92800000.0
2008-03-14 08:00:00,81.808,81.878,81.802,81.878,64000000.0
2008-03-14 08:05:00,81.873,81.928,81.873,81.908,68000000.0
2008-03-14 08:10:00,81.905,81.954,81.905,81.924,92000000.0
2008-03-14 08:15:00,81.919,81.942,81.909,81.924,64800000.0
2008-03-14 08:20:00,81.952,81.952,81.89,81.899,68200000.0
2008-03-14 08:25:00,81.902,82.017,81.88,81.989,61600000.0
2008-03-14 08:30:00,82.02,82.077,82.016,82.048,92800000.0
2008-03-14 08:35:00,82.038,82.052,82.007,82.037,110400000.0
2008-03-14 08:40:00,82.009,82.027,81.982,81.99,86400000.0
2008-03-14 08:45:00,82.018,82.026,81.969,81.987,97600000.0
2008-03-14 08:50:00,81.997,82.046,81.997,82.045,149200000.0
2008-03-14 08:55:00,82.044,82.059,82.03,82.03,110000000.0
2008-03-14 09:00:00,82.044,82.055,82.013,82.031,122000000.0
2008-03-14 09:05:00,82.052,82.074,82.013,82.069,125600000.0
2008-03-14 09:10:00,82.078,82.157,82.067,82.15,93000000.0
2008-03-14 09:15:00,82.139,82.139,82.093,82.102,296400000.0
2008-03-14 09:20:00,82.104,82.118,82.046,82.049,276200000.0
2008-03-14 09:25:00,82.04,82.052,81.999,82.034,170400000.0
2008-03-14 09:30:00,82.044,82.064,81.981,81.992,136000000.0
2008-03-14 09:35:00,81.979,82.099,81.979,82.038,188200000.0
2008-03-14 09:40:00,82.031,82.07,81.978,82.002,205000000.0
2008-03-14 09:45:00,81.98,81.989,81.919,81.922,88400000.0
2008-03-14 09:50:00,81.933,81.994,81.933,81.99,173200000.0
2008-03-14 09:55:00,81.991,82.049,81.971,81.971,176400000.0
2008-03-14 10:00:00,81.971,81.996,81.944,81.976,202400000.0
2008-03-14 10:05:00,81.997,82.06,81.997,82.008,175800000.0
2008-03-14 10:10:00,82.01,82.04,82.007,82.016,233400000.0
2008-03-14 10:15:00,82.011,82.011,81.936,81.961,148000000.0
2008-03-14 10:20:00,81.947,81.949,81.895,81.943,143400000.0
2008-03-14 10:25:00,81.931,81.977,81.925,81.949,259200000.0
2008-03-14 10:30:00,81.958,82.018,81.958,81.987,157600000.0
2008-03-14 10:35:00,81.977,82.103,81.974,82.103,88000000.0
2008-03-14 10:40:00,82.109,82.194,82.095,82.194,155400000.0
2008-03-14 10:45:00,82.182,82.211,82.167,82.211,141200000.0
2008-03-14 10:50:00,82.22,82.301,82.22,82.271,275600000.0
2008-03-14 10:55:00,82.288,82.338,82.272,82.325,209600000.0
2008-03-14 11:00:00,82.322,82.322,82.297,82.308,147000000.0
2008-03-14 11:05:00,82.297,82.297,82.238,82.282,194400000.0
2008-03-14 11:10:00,82.281,82.319,82.271,82.284,230600000.0
2008-03-14 11:15:00,82.298,82.389,82.298,82.36,212200000.0
2008-03-14 11:20:00,82.368,82.368,82.267,82.313,219600000.0
2008-03-14 11:25:00,82.326,82.509,82.326,82.509,160800000.0
2008-03-14 11:30:00,82.522,82.556,82.519,82.556,125200000.0
2008-03-14 11:35:00,82.56,82.595,82.546,82.549,141200000.0
2008-03-14 11:40:00,82.547,82.55,82.525,82.529,175800000.0
2008-03-14 11:45:00,82.494,82.513,82.393,82.393,173600000.0
2008-03-14 11:50:00,82.386,82.386,82.309,82.309,204600000.0
2008-03-14 11:55:00,82.269,82.269,82.221,82.221,222200000.0
2008-03-14 12:00:00,82.219,82.219,82.159,82.195,143800000.0
2008-03-14 12:05:00,82.198,82.222,82.158,82.166,142400000.0
2008-03-14 12:10:00,82.133,82.176,82.124,82.124,100800000.0
2008-03-14 12:15:00,82.106,82.187,82.09,82.09,157800000.0
2008-03-14 12:20:00,82.056,82.15,82.034,82.095,191400000.0
2008-03-14 12:25:00,82.09,82.161,82.04,82.074,258400000.0
2008-03-14 12:30:00,82.178,82.212,82.093,82.2,214800000.0
2008-03-14 12:35:00,82.196,82.215,82.139,82.171,127200000.0
2008-03-14 12:40:00,82.165,82.168,81.921,81.961,118800000.0
2008-03-14 12:45:00,81.973,82.118,81.973,82.07,159400000.0
2008-03-14 12:50:00,82.052,82.086,82.038,82.081,86800000.0
2008-03-14 12:55:00,82.075,82.076,81.966,81.966,90400000.0
2008-03-14 13:00:00,81.962,82.003,81.945,81.945,74600000.0
2008-03-14 13:05:00,81.957,82.005,81.946,81.947,104400000.0
2008-03-14 13:10:00,81.927,81.974,81.927,81.953,89600000.0
2008-03-14 13:15:00,81.951,81.958,81.854,81.895,120000000.0
2008-03-14 13:20:00,81.901,81.903,81.857,81.882,107200000.0
2008-03-14 13:25:00,81.892,81.892,81.844,81.867,141600000.0
2008-03-14 13:30:00,81.863,81.883,81.801,81.801,91200000.0
2008-03-14 13:35:00,81.803,81.862,81.8,81.854,136800000.0
2008-03-14 13:40:00,81.84,81.908,81.828,81.895,96400000.0
2008-03-14 13:45:00,81.907,82.001,81.907,81.956,102800000.0
2008-03-14 13:50:00,81.944,81.973,81.927,81.935,151200000.0
2008-03-14 13:55:00,81.939,82.021,81.939,81.993,120400000.0
2008-03-14 14:00:00,81.962,81.984,81.915,81.946,104000000.0
2008-03-14 14:05:00,81.955,81.999,81.932,81.982,91200000.0
2008-03-14 14:10:00,82.007,82.07,82.004,82.004,88000000.0
2008-03-14 14:15:00,82.01,82.061,81.988,82.061,126200000.0
2008-03-14 14:20:00,82.066,82.078,81.963,82.002,116800000.0
2008-03-14 14:25:00,81.998,82.007,81.969,81.982,66600000.0
2008-03-14 14:30:00,81.982,82.467,81.982,82.233,74600000.0
2008-03-14 14:35:00,82.241,82.485,82.232,82.471,65600000.0
2008-03-14 14:40:00,82.509,82.554,82.482,82.554,69800000.0
2008-03-14 14:45:00,82.57,82.674,82.561,82.577,70400000.0
2008-03-14 14:50:00,82.584,82.593,82.448,82.448,69600000.0
2008-03-14 14:55:00,82.452,82.464,82.33,82.448,67200000.0
2008-03-14 15:00:00,82.435,82.542,82.421,82.486,72000000.0
2008-03-14 15:05:00,82.503,82.623,82.503,82.613,60600000.0
2008-03-14 15:10:00,82.614,82.829,82.614,82.662,68200000.0
2008-03-14 15:15:00,82.687,82.804,82.659,82.804,73000000.0
2008-03-14 15:20:00,82.863,82.893,82.724,82.751,66600000.0
2008-03-14 15:25:00,82.734,82.734,82.582,82.613,70400000.0
2008-03-14 15:30:00,82.59,82.59,82.128,82.129,62800000.0
2008-03-14 15:35:00,82.098,82.312,82.084,82.268,73600000.0
2008-03-14 15:40:00,82.253,82.307,82.163,82.294,72000000.0
2008-03-14 15:45:00,82.29,82.29,81.936,81.975,58000000.0
2008-03-14 15:50:00,81.989,82.09,81.834,81.898,68000000.0
2008-03-14 15:55:00,81.953,82.019,81.752,81.756,65000000.0
2008-03-14 16:00:00,81.738,81.749,81.496,81.563,64000000.0
2008-03-14 16:05:00,81.636,82.109,81.636,82.109,66400000.0
2008-03-14 16:10:00,82.062,82.062,81.86,81.963,66600000.0
2008-03-14 16:15:00,81.985,82.068,81.919,81.948,67200000.0
2008-03-14 16:20:00,81.944,82.04,81.848,82.014,57600000.0
2008-03-14 16:25:00,81.972,81.972,81.874,81.874,68800000.0
2008-03-14 16:30:00,81.834,81.947,81.76,81.794,72400000.0
2008-03-14 16:35:00,81.83,81.83,81.646,81.668,62800000.0
2008-03-14 16:40:00,81.64,81.669,81.569,81.669,66000000.0
2008-03-14 16:45:00,81.676,81.879,81.647,81.879,67200000.0
2008-03-14 16:50:00,81.895,81.987,81.851,81.876,81000000.0
2008-03-14 16:55:00,81.892,81.948,81.815,81.821,68800000.0
2008-03-14 17:00:00,81.78,81.815,81.674,81.765,59200000.0
2008-03-14 17:05:00,81.751,81.877,81.751,81.82,72800000.0
2008-03-14 17:10:00,81.819,81.829,81.697,81.697,62400000.0
2008-03-14 17:15:00,81.715,81.715,81.599,81.612,64400000.0
2008-03-14 17:20:00,81.58,81.706,81.465,81.465,57600000.0
2008-03-14 17:25:00,81.427,81.484,81.415,81.472,66000000.0
2008-03-14 17:30:00,81.47,81.491,81.412,81.415,59600000.0
2008-03-14 17:35:00,81.441,81.454,81.36,81.378,68200000.0
2008-03-14 17:40:00,81.364,81.413,81.337,81.413,58600000.0
2008-03-14 17:45:00,81.47,81.527,81.423,81.451,66000000.0
2008-03-14 17:50:00,81.459,81.516,81.455,81.486,66600000.0
2008-03-14 17:55:00,81.458,81.609,81.355,81.609,62800000.0
2008-03-14 18:00:00,81.603,81.605,81.459,81.473,78800000.0
2008-03-14 18:05:00,81.453,81.481,81.444,81.461,67600000.0
2008-03-14 18:10:00,81.471,81.597,81.469,81.597,60800000.0
2008-03-14 18:15:00,81.588,81.597,81.538,81.55,60800000.0
2008-03-14 18:20:00,81.538,81.541,81.448,81.533,69200000.0
2008-03-14 18:25:00,81.545,81.59,81.511,81.565,64000000.0
2008-03-14 18:30:00,81.556,81.597,81.556,81.597,58600000.0
2008-03-14 18:35:00,81.601,81.626,81.567,81.57,70400000.0
2008-03-14 18:40:00,81.543,81.587,81.461,81.481,62400000.0
2008-03-14 18:45:00,81.522,81.55,81.474,81.547,60800000.0
2008-03-14 18:50:00,81.588,81.63,81.547,81.547,67200000.0
2008-03-14 18:55:00,81.557,81.563,81.474,81.496,67200000.0
2008-03-14 19:00:00,81.503,81.529,81.472,81.501,65600000.0
2008-03-14 19:05:00,81.477,81.5,81.465,81.499,72400000.0
2008-03-14 19:10:00,81.503,81.519,81.452,81.465,68800000.0
2008-03-14 19:15:00,81.463,81.535,81.463,81.519,72000000.0
2008-03-14 19:20:00,81.516,81.521,81.334,81.384,73600000.0
2008-03-14 19:25:00,81.377,81.387,81.261,81.261,63200000.0
2008-03-14 19:30:00,81.234,81.288,81.227,81.271,63800000.0
2008-03-14 19:35:00,81.27,81.423,81.27,81.293,73400000.0
2008-03-14 19:40:00,81.251,81.251,81.127,81.148,66400000.0
2008-03-14 19:45:00,81.144,81.221,81.113,81.18,64000000.0
2008-03-14 19:50:00,81.209,81.239,81.184,81.231,68200000.0
2008-03-14 19:55:00,81.234,81.285,81.207,81.216,58600000.0
2008-03-14 20:00:00,81.185,81.224,81.171,81.2,64000000.0
2008-03-14 20:05:00,81.205,81.298,81.174,81.283,62400000.0
2008-03-14 20:10:00,81.272,81.283,81.151,81.151,69200000.0
2008-03-14 20:15:00,81.14,81.14,81.083,81.092,60200000.0
2008-03-14 20:20:00,81.097,81.102,80.859,80.935,62800000.0
2008-03-14 20:25:00,80.947,80.947,80.762,80.773,67600000.0
2008-03-14 20:30:00,80.771,80.771,80.601,80.644,76800000.0
2008-03-14 20:35:00,80.643,80.643,80.494,80.537,67200000.0
2008-03-14 20:40:00,80.585,80.868,80.579,80.813,69200000.0
2008-03-14 20:45:00,80.791,80.791,80.481,80.516,59400000.0
2008-03-14 20:50:00,80.518,80.607,80.518,80.602,58600000.0
2008-03-14 20:55:00,80.6,80.645,80.6,80.638,67200000.0
2008-03-14 21:00:00,80.615,80.658,80.565,80.654,60600000.0
2008-03-14 21:05:00,80.606,80.661,80.592,80.657,70400000.0
2008-03-14 21:10:00,80.671,80.758,80.662,80.752,69200000.0
2008-03-14 21:15:00,80.74,80.897,80.731,80.887,68800000.0
2008-03-14 21:20:00,80.873,80.94,80.87,80.928,65600000.0
2008-03-14 21:25:00,80.96,81.087,80.96,81.078,65600000.0
2008-03-14 21:30:00,81.069,81.069,80.612,80.637,56000000.0
2008-03-14 21:35:00,80.685,80.812,80.685,80.764,69000000.0
2008-03-14 21:40:00,80.776,80.776,80.653,80.653,75400000.0
2008-03-14 21:45:00,80.638,80.638,80.489,80.528,70200000.0
2008-03-14 21:50:00,80.574,80.635,80.507,80.616,66600000.0
2008-03-14 21:55:00,80.617,80.721,80.616,80.709,54800000.0
2008-03-14 22:00:00,80.723,80.731,80.597,80.597,64400000.0
2008-03-14 22:05:00,80.674,80.696,80.671,80.688,66000000.0
2008-03-14 22:10:00,80.682,80.69,80.666,80.674,65000000.0
2008-03-14 22:15:00,80.667,80.68,80.651,80.674,67200000.0
2008-03-14 22:20:00,80.673,80.69,80.641,80.643,61200000.0
2008-03-14 22:25:00,80.644,80.657,80.584,80.606,67200000.0
2008-03-14 22:30:00,80.591,80.591,80.464,80.501,61800000.0
2008-03-14 22:35:00,80.511,80.593,80.5,80.593,65400000.0
2008-03-14 22:40:00,80.566,80.631,80.566,80.614,67200000.0
2008-03-14 22:45:00,80.616,80.635,80.607,80.629,64000000.0
2008-03-14 22:50:00,80.578,80.61,80.441,80.441,62800000.0
2008-03-14 22:55:00,80.443,80.462,80.341,80.376,62400000.0
2008-03-16 23:00:00,80.494,80.526,80.361,80.37,62400000.0
2008-03-16 23:05:00,80.373,80.373,80.279,80.282,62400000.0
2008-03-16 23:10:00,80.275,80.29,80.198,80.205,70200000.0
2008-03-16 23:15:00,80.214,80.231,80.193,80.209,67600000.0
2008-03-16 23:20:00,80.219,80.242,80.148,80.167,63400000.0
2008-03-16 23:25:00,80.161,80.163,80.077,80.099,67600000.0
2008-03-16 23:30:00,80.108,80.121,80.088,80.097,70400000.0
2008-03-16 23:35:00,80.091,80.106,80.007,80.102,63400000.0
2008-03-16 23:40:00,80.109,80.127,80.078,80.078,64800000.0
2008-03-16 23:45:00,80.06,80.071,79.916,79.979,64000000.0
2008-03-16 23:50:00,79.983,79.987,79.76,79.927,62400000.0
2008-03-16 23:55:00,79.943,80.009,79.893,79.911,64000000.0
2008-03-17 00:00:00,80.316,80.316,79.682,79.694,62400000.0
2008-03-17 00:05:00,79.667,79.741,79.527,79.597,62400000.0
2008-03-17 00:10:00,79.625,79.707,79.614,79.656,64000000.0
2008-03-17 00:15:00,79.624,79.657,79.586,79.607,53800000.0
2008-03-17 00:20:00,79.623,79.627,79.555,79.625,73600000.0
2008-03-17 00:25:00,79.605,79.655,79.576,79.576,61800000.0
2008-03-17 00:30:00,79.566,79.653,79.566,79.632,69800000.0
2008-03-17 00:35:00,79.626,79.627,79.547,79.619,60000000.0
2008-03-17 00:40:00,79.627,79.911,79.627,79.911,65000000.0
2008-03-17 00:45:00,79.926,80.02,79.873,80.02,62800000.0
2008-03-17 00:50:00,80.068,80.281,80.068,80.281,68800000.0
2008-03-17 00:55:00,80.34,80.447,80.334,80.447,67200000.0
2008-03-17 01:00:00,80.463,80.474,80.151,80.151,64400000.0
2008-03-17 01:05:00,80.108,80.281,80.102,80.267,58600000.0
2008-03-17 01:10:00,80.246,80.671,80.05,80.477,64000000.0
2008-03-17 01:15:00,80.353,80.785,80.353,80.785,61200000.0
2008-03-17 01:20:00,80.794,80.868,80.711,80.738,65000000.0
2008-03-17 01:25:00,80.729,80.829,80.671,80.825,67200000.0
2008-03-17 01:30:00,80.819,80.819,80.708,80.708,65000000.0
2008-03-17 01:35:00,80.669,80.669,80.299,80.417,69200000.0
2008-03-17 01:40:00,80.438,80.578,80.41,80.41,59200000.0
2008-03-17 01:45:00,80.397,80.397,80.191,80.266,68800000.0
2008-03-17 01:50:00,80.255,80.257,80.133,80.133,73000000.0
2008-03-17 01:55:00,80.096,80.134,80.068,80.108,69600000.0
2008-03-17 02:00:00,80.11,80.11,79.95,79.964,74000000.0
2008-03-17 02:05:00,79.942,79.942,79.729,79.91,82000000.0
2008-03-17 02:10:00,79.899,79.963,79.853,79.865,67000000.0
2008-03-17 02:15:00,79.878,79.878,79.743,79.77,66000000.0
2008-03-17 02:20:00,79.772,79.806,79.588,79.592,67600000.0
2008-03-17 02:25:00,79.583,79.601,79.143,79.143,70400000.0
2008-03-17 02:30:00,79.096,79.167,78.923,79.147,68800000.0
2008-03-17 02:35:00,79.171,79.474,79.164,79.325,64000000.0
2008-03-17 02:40:00,79.319,79.421,79.288,79.302,79400000.0
2008-03-17 02:45:00,79.327,79.61,79.327,79.61,76800000.0
2008-03-17 02:50:00,79.629,79.788,79.617,79.677,68800000.0
2008-03-17 02:55:00,79.571,79.571,79.094,79.286,80000000.0
2008-03-17 03:00:00,79.302,79.302,79.145,79.23,78400000.0
2008-03-17 03:05:00,79.279,79.292,79.146,79.252,77600000.0
2008-03-17 03:10:00,79.253,79.352,79.252,79.352,66600000.0
2008-03-17 03:15:00,79.357,79.467,79.351,79.371,70200000.0
2008-03-17 03:20:00,79.346,79.346,79.185,79.261,61800000.0
2008-03-17 03:25:00,79.23,79.276,79.182,79.243,66000000.0
2008-03-17 03:30:00,79.232,79.233,79.147,79.187,88000000.0
2008-03-17 03:35:00,79.197,79.197,79.03,79.111,73600000.0
2008-03-17 03:40:00,79.122,79.199,79.105,79.185,86400000.0
2008-03-17 03:45:00,79.182,79.233,79.164,79.233,69200000.0
2008-03-17 03:50:00,79.256,79.284,79.065,79.127,60800000.0
2008-03-17 03:55:00,79.135,79.137,79.09,79.095,65000000.0
2008-03-17 04:00:00,79.1,79.1,78.991,79.043,54400000.0
2008-03-17 04:05:00,79.047,79.066,78.949,78.949,61600000.0
2008-03-17 04:10:00,78.939,78.941,78.722,78.722,64400000.0
2008-03-17 04:15:00,78.742,78.788,78.061,78.085,95800000.0
2008-03-17 04:20:00,78.059,78.076,77.019,77.019,67200000.0
2008-03-17 04:25:00,77.007,77.377,77.007,77.363,74600000.0
2008-03-17 04:30:00,77.304,77.439,77.301,77.439,65600000.0
2008-03-17 04:35:00,77.457,78.117,77.449,77.936,64400000.0
2008-03-17 04:40:00,77.896,77.928,77.648,77.648,70800000.0
2008-03-17 04:45:00,77.633,77.643,77.575,77.643,64000000.0
2008-03-17 04:50:00,77.65,77.661,77.165,77.25,92200000.0
2008-03-17 04:55:00,77.28,77.579,77.276,77.579,76800000.0
2008-03-17 05:00:00,77.62,77.727,77.539,77.642,79400000.0
2008-03-17 05:05:00,77.638,77.707,77.517,77.604,57600000.0
2008-03-17 05:10:00,77.626,77.626,77.441,77.464,68800000.0
2008-03-17 05:15:00,77.446,77.562,77.432,77.521,75400000.0
2008-03-17 05:20:00,77.546,77.559,77.385,77.424,86400000.0
2008-03-17 05:25:00,77.46,77.711,77.46,77.659,65600000.0
2008-03-17 05:30:00,77.652,77.727,77.65,77.69,66600000.0
2008-03-17 05:35:00,77.663,77.704,77.643,77.671,59200000.0
2008-03-17 05:40:00,77.682,77.77,77.675,77.77,65600000.0
2008-03-17 05:45:00,77.799,77.824,77.682,77.682,62400000.0
2008-03-17 05:50:00,77.681,77.854,77.637,77.854,67600000.0
2008-03-17 05:55:00,77.835,77.89,77.812,77.838,73400000.0
2008-03-17 06:00:00,77.861,78.062,77.861,78.062,64400000.0
2008-03-17 06:05:00,77.989,78.238,77.912,78.201,64000000.0
2008-03-17 06:10:00,78.191,78.498,78.191,78.289,88800000.0
2008-03-17 06:15:00,78.231,78.236,77.939,78.005,64000000.0
2008-03-17 06:20:00,78.007,78.082,77.883,78.078,67000000.0
2008-03-17 06:25:00,78.06,78.141,78.06,78.109,71400000.0
2008-03-17 06:30:00,78.1,78.133,78.076,78.113,102400000.0
2008-03-17 06:35:00,78.119,78.197,78.119,78.136,68200000.0
2008-03-17 06:40:00,78.145,78.194,78.132,78.191,64000000.0
2008-03-17 06:45:00,78.207,78.217,78.131,78.137,67200000.0
2008-03-17 06:50:00,78.171,78.185,78.151,78.164,70800000.0
2008-03-17 06:55:00,78.172,78.218,78.17,78.197,73600000.0
2008-03-17 07:00:00,78.226,78.228,78.145,78.152,62800000.0
2008-03-17 07:05:00,78.146,78.22,78.14,78.213,78800000.0
2008-03-17 07:10:00,78.202,78.238,78.1,78.117,64800000.0
2008-03-17 07:15:00,78.128,78.132,77.839,77.839,62400000.0
2008-03-17 07:20:00,77.848,77.848,77.58,77.58,62400000.0
2008-03-17 07:25:00,77.572,77.681,77.572,77.675,70400000.0
2008-03-17 07:30:00,77.689,77.926,77.689,77.921,62800000.0
2008-03-17 07:35:00,77.93,78.082,77.919,78.001,78400000.0
2008-03-17 07:40:00,78.016,78.077,78.016,78.021,123200000.0
2008-03-17 07:45:00,78.01,78.162,77.934,78.141,79400000.0
2008-03-17 07:50:00,78.139,78.227,78.139,78.179,91600000.0
2008-03-17 07:55:00,78.176,78.271,78.138,78.261,92200000.0
2008-03-17 08:00:00,78.265,78.283,78.225,78.236,64400000.0
2008-03-17 08:05:00,78.265,78.49,78.265,78.49,67600000.0
2008-03-17 08:10:00,78.499,78.657,78.465,78.657,91200000.0
2008-03-17 08:15:00,78.68,78.93,78.68,78.71,63400000.0
2008-03-17 08:20:00,78.715,78.734,78.68,78.734,68200000.0
2008-03-17 08:25:00,78.774,78.874,78.774,78.828,60800000.0
2008-03-17 08:30:00,78.845,78.855,78.73,78.734,92200000.0
2008-03-17 08:35:00,78.719,78.723,78.5,78.502,110400000.0
2008-03-17 08:40:00,78.496,78.525,78.424,78.442,86400000.0
2008-03-17 08:45:00,78.451,78.516,78.451,78.506,98000000.0
2008-03-17 08:50:00,78.507,78.598,78.507,78.586,149200000.0
2008-03-17 08:55:00,78.599,78.658,78.587,78.598,108200000.0
2008-03-17 09:00:00,78.591,78.727,78.591,78.718,121600000.0
2008-03-17 09:05:00,78.737,78.748,78.49,78.511,128200000.0
2008-03-17 09:10:00,78.519,78.575,78.502,78.575,92200000.0
2008-03-17 09:15:00,78.597,78.753,78.597,78.75,295600000.0
2008-03-17 09:20:00,78.759,78.759,78.601,78.676,275000000.0
2008-03-17 09:25:00,78.694,78.713,78.589,78.631,169000000.0
2008-03-17 09:30:00,78.645,78.759,78.633,78.759,136200000.0
2008-03-17 09:35:00,78.757,79.025,78.757,78.969,188000000.0
2008-03-17 09:40:00,78.982,79.004,78.84,78.861,206200000.0
2008-03-17 09:45:00,78.875,78.904,78.808,78.899,88400000.0
2008-03-17 09:50:00,78.902,78.908,78.729,78.742,172800000.0
2008-03-17 09:55:00,78.763,78.875,78.734,78.808,178000000.0
2008-03-17 10:00:00,78.791,78.791,78.604,78.668,200800000.0
2008-03-17 10:05:00,78.666,78.666,78.508,78.569,177000000.0
2008-03-17 10:10:00,78.567,78.567,78.295,78.295,233400000.0
2008-03-17 10:15:00,78.357,78.565,78.357,78.565,147600000.0
2008-03-17 10:20:00,78.589,78.627,78.552,78.584,143600000.0
2008-03-17 10:25:00,78.6,78.689,78.582,78.641,258800000.0
2008-03-17 10:30:00,78.63,78.644,78.581,78.614,157800000.0
2008-03-17 10:35:00,78.641,78.641,78.555,78.594,89200000.0
2008-03-17 10:40:00,78.596,78.632,78.567,78.598,157400000.0
2008-03-17 10:45:00,78.559,78.591,78.441,78.46,140800000.0
2008-03-17 10:50:00,78.428,78.441,78.292,78.294,277000000.0
2008-03-17 10:55:00,78.287,78.324,78.253,78.315,209000000.0
2008-03-17 11:00:00,78.36,78.362,78.301,78.362,148000000.0
2008-03-17 11:05:00,78.342,78.342,78.204,78.204,196000000.0
2008-03-17 11:10:00,78.199,78.199,77.986,78.052,230200000.0
2008-03-17 11:15:00,78.042,78.042,77.716,77.744,214000000.0
2008-03-17 11:20:00,77.81,77.912,77.81,77.899,219600000.0
2008-03-17 11:25:00,77.925,78.014,77.925,77.943,160000000.0
2008-03-17 11:30:00,77.946,78.017,77.882,78.017,123600000.0
2008-03-17 11:35:00,78.014,78.056,77.899,77.899,139600000.0
2008-03-17 11:40:00,77.899,78.098,77.899,78.094,176000000.0
2008-03-17 11:45:00,78.106,78.201,78.055,78.111,173200000.0
2008-03-17 11:50:00,78.145,78.18,78.118,78.118,205200000.0
2008-03-17 11:55:00,78.101,78.143,78.059,78.119,222800000.0
2008-03-17 12:00:00,78.107,78.128,78.074,78.113,144400000.0
2008-03-17 12:05:00,78.119,78.316,78.119,78.258,141800000.0
2008-03-17 12:10:00,78.276,78.285,78.168,78.168,99200000.0
2008-03-17 12:15:00,78.15,78.15,78.024,78.026,157800000.0
2008-03-17 12:20:00,78.049,78.054,77.987,78.004,192200000.0
2008-03-17 12:25:00,77.999,78.019,77.823,77.836,257400000.0
2008-03-17 12:30:00,77.917,77.939,77.812,77.939,213000000.0
2008-03-17 12:35:00,77.933,77.944,77.695,77.733,126800000.0
2008-03-17 12:40:00,77.741,77.751,77.658,77.658,118200000.0
2008-03-17 12:45:00,77.656,77.656,77.457,77.612,159200000.0
2008-03-17 12:50:00,77.601,77.666,77.437,77.437,85800000.0
2008-03-17 12:55:00,77.44,77.44,77.314,77.366,91200000.0
2008-03-17 13:00:00,77.373,77.544,77.373,77.462,74600000.0
2008-03-17 13:05:00,77.458,77.495,77.447,77.495,104400000.0
2008-03-17 13:10:00,77.504,77.67,77.459,77.67,89600000.0
2008-03-17 13:15:00,77.676,77.678,77.574,77.586,120200000.0
2008-03-17 13:20:00,77.595,77.672,77.595,77.626,107200000.0
2008-03-17 13:25:00,77.63,77.677,77.431,77.436,140200000.0
2008-03-17 13:30:00,77.436,77.452,77.39,77.439,91200000.0
2008-03-17 13:35:00,77.46,77.515,77.458,77.515,140000000.0
2008-03-17 13:40:00,77.522,77.592,77.519,77.572,96000000.0
2008-03-17 13:45:00,77.559,77.617,77.543,77.587,101800000.0
2008-03-17 13:50:00,77.558,77.631,77.527,77.527,149000000.0
2008-03-17 13:55:00,77.505,77.605,77.505,77.56,119200000.0
2008-03-17 14:00:00,77.534,77.804,77.531,77.776,103200000.0
2008-03-17 14:05:00,77.771,77.79,77.707,77.721,90000000.0
2008-03-17 14:10:00,77.722,77.725,77.531,77.531,88800000.0
2008-03-17 14:15:00,77.534,77.671,77.511,77.617,128200000.0
2008-03-17 14:20:00,77.598,77.611,77.545,77.61,117600000.0
2008-03-17 14:25:00,77.604,77.604,77.564,77.596,67200000.0
2008-03-17 14:30:00,77.542,77.615,77.451,77.528,75200000.0
2008-03-17 14:35:00,77.545,77.555,77.442,77.468,65600000.0
2008-03-17 14:40:00,77.465,77.61,77.443,77.61,70600000.0
2008-03-17 14:45:00,77.633,77.768,77.633,77.713,71200000.0
2008-03-17 14:50:00,77.691,77.917,77.687,77.845,68200000.0
2008-03-17 14:55:00,77.885,77.902,77.792,77.812,67200000.0
2008-03-17 15:00:00,77.823,77.845,77.773,77.785,71400000.0
2008-03-17 15:05:00,77.788,77.917,77.782,77.913,60800000.0
2008-03-17 15:10:00,77.909,77.926,77.68,77.68,69200000.0
2008-03-17 15:15:00,77.571,77.617,77.521,77.617,74000000.0
2008-03-17 15:20:00,77.657,77.659,77.44,77.453,67600000.0
2008-03-17 15:25:00,77.467,77.559,77.322,77.322,70600000.0
2008-03-17 15:30:00,77.34,77.467,77.322,77.459,64000000.0
2008-03-17 15:35:00,77.473,77.785,77.473,77.763,72400000.0
2008-03-17 15:40:00,77.764,77.857,77.727,77.771,72000000.0
2008-03-17 15:45:00,77.766,77.768,77.624,77.717,58600000.0
2008-03-17 15:50:00,77.731,77.877,77.692,77.747,67200000.0
2008-03-17 15:55:00,77.751,77.751,77.646,77.647,65600000.0
2008-03-17 16:00:00,77.692,77.707,77.571,77.655,64400000.0
2008-03-17 16:05:00,77.667,77.816,77.567,77.816,65600000.0
2008-03-17 16:10:00,77.764,77.871,77.748,77.82,67200000.0
2008-03-17 16:15:00,77.788,77.788,77.599,77.599,66600000.0
2008-03-17 16:20:00,77.57,77.677,77.549,77.657,57600000.0
2008-03-17 16:25:00,77.654,78.035,77.654,77.976,68800000.0
2008-03-17 16:30:00,77.966,77.975,77.687,77.687,71400000.0
2008-03-17 16:35:00,77.69,77.805,77.664,77.805,64000000.0
2008-03-17 16:40:00,77.833,77.952,77.833,77.897,65600000.0
2008-03-17 16:45:00,77.887,77.956,77.834,77.91,67200000.0
2008-03-17 16:50:00,77.908,78.072,77.87,78.002,81600000.0
2008-03-17 16:55:00,77.997,78.11,77.869,77.869,68800000.0
2008-03-17 17:00:00,77.888,77.923,77.762,77.901,59000000.0
2008-03-17 17:05:00,77.887,77.991,77.872,77.957,73600000.0
2008-03-17 17:10:00,77.941,77.949,77.829,77.834,62800000.0
2008-03-17 17:15:00,77.826,77.826,77.566,77.604,64000000.0
2008-03-17 17:20:00,77.616,77.721,77.6,77.684,57000000.0
2008-03-17 17:25:00,77.689,77.703,77.547,77.547,66000000.0
2008-03-17 17:30:00,77.577,77.673,77.577,77.664,58000000.0
2008-03-17 17:35:00,77.682,77.828,77.662,77.828,69200000.0
2008-03-17 17:40:00,77.922,78.075,77.922,77.945,58600000.0
2008-03-17 17:45:00,77.954,77.955,77.871,77.916,65600000.0
2008-03-17 17:50:00,77.901,77.915,77.866,77.866,67200000.0
2008-03-17 17:55:00,77.851,77.851,77.418,77.418,62200000.0
2008-03-17 18:00:00,77.374,77.378,77.199,77.285,77800000.0
2008-03-17 18:05:00,77.314,77.347,77.226,77.336,67000000.0
2008-03-17 18:10:00,77.332,77.365,77.308,77.351,60200000.0
2008-03-17 18:15:00,77.342,77.357,77.233,77.255,64400000.0
2008-03-17 18:20:00,77.257,77.257,77.109,77.109,68800000.0
2008-03-17 18:25:00,77.062,77.067,76.911,76.962,64000000.0
2008-03-17 18:30:00,76.973,77.044,76.954,77.023,58600000.0
2008-03-17 18:35:00,76.994,77.082,76.994,77.08,69800000.0
2008-03-17 18:40:00,77.095,77.102,77.022,77.038,62400000.0
2008-03-17 18:45:00,77.048,77.199,77.046,77.19,60800000.0
2008-03-17 18:50:00,77.204,77.233,77.162,77.162,66400000.0
2008-03-17 18:55:00,77.172,77.295,77.172,77.262,67600000.0
2008-03-17 19:00:00,77.244,77.268,77.207,77.236,65600000.0
2008-03-17 19:05:00,77.239,77.255,77.117,77.118,72400000.0
2008-03-17 19:10:00,77.108,77.202,77.107,77.13,68800000.0
2008-03-17 19:15:00,77.121,77.155,77.085,77.122,71400000.0
2008-03-17 19:20:00,77.117,77.12,77.026,77.043,72800000.0
2008-03-17 19:25:00,77.033,77.078,76.97,77.073,63200000.0
2008-03-17 19:30:00,77.079,77.102,77.055,77.086,64000000.0
2008-03-17 19:35:00,77.089,77.097,76.766,76.766,73400000.0
2008-03-17 19:40:00,76.742,76.881,76.742,76.871,67600000.0
2008-03-17 19:45:00,76.883,77.019,76.883,76.976,63400000.0
2008-03-17 19:50:00,77.02,77.086,77.001,77.081,69200000.0
2008-03-17 19:55:00,77.084,77.136,77.077,77.136,59200000.0
2008-03-17 20:00:00,77.16,77.39,77.16,77.39,62800000.0
2008-03-17 20:05:00,77.416,77.524,77.416,77.477,61200000.0
2008-03-17 20:10:00,77.486,77.516,77.253,77.253,69200000.0
2008-03-17 20:15:00,77.253,77.331,77.181,77.331,60200000.0
2008-03-17 20:20:00,77.348,77.399,77.33,77.33,62400000.0
2008-03-17 20:25:00,77.33,77.381,77.311,77.369,67200000.0
2008-03-17 20:30:00,77.352,77.4,77.291,77.4,76200000.0
2008-03-17 20:35:00,77.398,77.541,77.398,77.541,67200000.0
2008-03-17 20:40:00,77.543,77.642,77.538,77.603,68800000.0
2008-03-17 20:45:00,77.607,77.643,77.482,77.541,59200000.0
2008-03-17 20:50:00,77.55,77.57,77.527,77.527,59200000.0
2008-03-17 20:55:00,77.519,77.617,77.469,77.469,66600000.0
2008-03-17 21:00:00,77.5,77.616,77.469,77.609,60800000.0
2008-03-17 21:05:00,77.63,77.864,77.63,77.769,71200000.0
2008-03-17 21:10:00,77.761,77.823,77.745,77.823,69200000.0
2008-03-17 21:15:00,77.829,77.839,77.758,77.775,69600000.0
2008-03-17 21:20:00,77.786,77.877,77.785,77.876,64400000.0
2008-03-17 21:25:00,77.903,77.98,77.903,77.948,65600000.0
2008-03-17 21:30:00,77.972,78.077,77.972,78.077,54800000.0
2008-03-17 21:35:00,78.095,78.148,78.095,78.129,70400000.0
2008-03-17 21:40:00,78.132,78.141,78.105,78.114,75600000.0
2008-03-17 21:45:00,78.13,78.13,77.928,77.979,70400000.0
2008-03-17 21:50:00,77.973,77.98,77.855,77.874,67600000.0
2008-03-17 21:55:00,77.891,77.939,77.7,77.719,49600000.0
2008-03-17 22:00:00,77.723,77.726,77.565,77.565,63800000.0
2008-03-17 22:05:00,77.628,77.742,77.628,77.737,65600000.0
2008-03-17 22:10:00,77.72,77.733,77.648,77.706,74600000.0
2008-03-17 22:15:00,77.711,77.741,77.694,77.704,66000000.0
2008-03-17 22:20:00,77.698,77.708,77.663,77.681,61000000.0
2008-03-17 22:25:00,77.693,77.739,77.685,77.739,67200000.0
2008-03-17 22:30:00,77.743,77.753,77.713,77.729,62400000.0
2008-03-17 22:35:00,77.735,77.754,77.724,77.724,65600000.0
2008-03-17 22:40:00,77.721,77.831,77.716,77.831,67200000.0
2008-03-17 22:45:00,77.865,77.922,77.865,77.896,63400000.0
2008-03-17 22:50:00,77.897,77.964,77.881,77.906,61200000.0
2008-03-17 22:55:00,77.893,77.953,77.871,77.938,62800000.0
2008-03-17 23:00:00,77.929,77.982,77.926,77.97,62800000.0
2008-03-17 23:05:00,77.97,77.991,77.914,77.914,59600000.0
2008-03-17 23:10:00,77.925,77.936,77.826,77.826,70400000.0
2008-03-17 23:15:00,77.819,77.899,77.804,77.861,67200000.0
2008-03-17 23:20:00,77.854,77.909,77.831,77.831,63200000.0
2008-03-17 23:25:00,77.847,77.915,77.769,77.902,67200000.0
2008-03-17 23:30:00,77.904,77.968,77.882,77.966,70800000.0
2008-03-17 23:35:00,77.972,78.016,77.888,77.974,64000000.0
2008-03-17 23:40:00,77.956,77.956,77.82,77.82,64000000.0
2008-03-17 23:45:00,77.797,77.808,77.64,77.64,64000000.0
2008-03-17 23:50:00,77.646,77.692,77.583,77.611,62400000.0
2008-03-17 23:55:00,77.656,77.738,77.656,77.733,64000000.0
2008-03-18 00:00:00,77.746,77.854,77.746,77.836,62400000.0
2008-03-18 00:05:00,77.829,77.931,77.829,77.863,61800000.0
2008-03-18 00:10:00,77.876,77.888,77.848,77.86,64000000.0
2008-03-18 00:15:00,77.857,77.891,77.794,77.891,54800000.0
2008-03-18 00:20:00,77.898,77.928,77.829,77.898,73600000.0
2008-03-18 00:25:00,77.893,78.002,77.888,77.995,61800000.0
2008-03-18 00:30:00,77.985,77.985,77.86,77.909,69800000.0
2008-03-18 00:35:00,77.899,77.959,77.884,77.934,60800000.0
2008-03-18 00:40:00,77.937,77.983,77.836,77.983,65600000.0
2008-03-18 00:45:00,77.979,78.061,77.979,78.044,61800000.0
2008-03-18 00:50:00,78.011,78.011,77.853,77.856,68200000.0
2008-03-18 00:55:00,77.962,77.962,77.899,77.928,67000000.0
2008-03-18 01:00:00,77.924,77.924,77.888,77.895,54400000.0
2008-03-18 01:05:00,77.89,77.904,77.851,77.866,59000000.0
2008-03-18 01:10:00,77.876,77.998,77.784,77.976,64000000.0
2008-03-18 01:15:00,77.971,78.02,77.97,78.02,60800000.0
2008-03-18 01:20:00,78.016,78.016,77.918,77.918,66400000.0
2008-03-18 01:25:00,78.028,78.058,77.944,78.048,67600000.0
2008-03-18 01:30:00,78.044,78.044,77.983,77.983,65600000.0
2008-03-18 01:35:00,77.98,77.982,77.762,77.897,69200000.0
2008-03-18 01:40:00,77.947,77.947,77.873,77.876,59200000.0
2008-03-18 01:45:00,77.765,77.905,77.765,77.862,68200000.0
2008-03-18 01:50:00,77.818,77.839,77.786,77.809,72400000.0
2008-03-18 01:55:00,77.781,77.781,77.697,77.709,68800000.0
2008-03-18 02:00:00,77.714,77.768,77.702,77.731,73600000.0
2008-03-18 02:05:00,77.734,77.821,77.732,77.798,73400000.0
2008-03-18 02:10:00,77.783,77.865,77.783,77.86,67200000.0
2008-03-18 02:15:00,77.841,77.841,77.74,77.768,65600000.0
2008-03-18 02:20:00,77.765,77.804,77.749,77.804,67600000.0
2008-03-18 02:25:00,77.813,77.83,77.706,77.72,69800000.0
2008-03-18 02:30:00,77.711,77.719,77.548,77.56,68800000.0
2008-03-18 02:35:00,77.559,77.559,77.436,77.46,64400000.0
2008-03-18 02:40:00,77.469,77.469,77.308,77.324,80000000.0
2008-03-18 02:45:00,77.34,77.457,77.34,77.441,76800000.0
2008-03-18 02:50:00,77.432,77.556,77.428,77.551,68200000.0
2008-03-18 02:55:00,77.538,77.576,77.532,77.559,80000000.0
2008-03-18 03:00:00,77.575,77.604,77.564,77.57,78800000.0
2008-03-18 03:05:00,77.563,77.609,77.526,77.604,78400000.0
2008-03-18 03:10:00,77.594,77.61,77.566,77.571,66000000.0
2008-03-18 03:15:00,77.561,77.616,77.55,77.556,70400000.0
2008-03-18 03:20:00,77.552,77.554,77.509,77.519,62400000.0
2008-03-18 03:25:00,77.513,77.541,77.484,77.514,67200000.0
2008-03-18 03:30:00,77.535,77.536,77.482,77.49,86800000.0
2008-03-18 03:35:00,77.517,77.528,77.479,77.48,73600000.0
2008-03-18 03:40:00,77.489,77.604,77.489,77.604,85200000.0
2008-03-18 03:45:00,77.622,77.643,77.571,77.629,69200000.0
2008-03-18 03:50:00,77.632,77.714,77.63,77.662,60800000.0
2008-03-18 03:55:00,77.654,77.68,77.615,77.676,65000000.0
2008-03-18 04:00:00,77.706,77.732,77.586,77.691,53800000.0
2008-03-18 04:05:00,77.694,77.765,77.67,77.747,60800000.0
2008-03-18 04:10:00,77.752,77.83,77.746,77.755,65000000.0
2008-03-18 04:15:00,77.822,77.822,77.741,77.766,96400000.0
2008-03-18 04:20:00,77.774,77.801,77.736,77.801,60800000.0
2008-03-18 04:25:00,77.81,77.811,77.765,77.807,75200000.0
2008-03-18 04:30:00,77.809,77.809,77.777,77.778,64000000.0
2008-03-18 04:35:00,77.786,77.789,77.731,77.732,65600000.0
2008-03-18 04:40:00,77.722,77.766,77.717,77.729,69800000.0
2008-03-18 04:45:00,77.738,77.771,77.726,77.759,64000000.0
2008-03-18 04:50:00,77.766,77.775,77.744,77.744,92200000.0
2008-03-18 04:55:00,77.756,77.784,77.745,77.761,76600000.0
2008-03-18 05:00:00,77.758,77.866,77.749,77.866,80400000.0
2008-03-18 05:05:00,77.873,77.886,77.836,77.836,58000000.0
2008-03-18 05:10:00,77.829,77.871,77.801,77.868,68200000.0
2008-03-18 05:15:00,77.881,77.881,77.84,77.87,75200000.0
2008-03-18 05:20:00,77.868,77.874,77.75,77.839,85800000.0
2008-03-18 05:25:00,77.808,77.831,77.759,77.831,66000000.0
2008-03-18 05:30:00,77.826,77.856,77.807,77.833,66400000.0
2008-03-18 05:35:00,77.816,77.824,77.793,77.81,58600000.0
2008-03-18 05:40:00,77.814,77.814,77.673,77.801,65000000.0
2008-03-18 05:45:00,77.817,77.88,77.798,77.88,61800000.0
2008-03-18 05:50:00,77.891,77.929,77.863,77.924,68200000.0
2008-03-18 05:55:00,77.944,77.97,77.924,77.924,73600000.0
2008-03-18 06:00:00,77.908,77.961,77.908,77.921,68800000.0
2008-03-18 06:05:00,77.922,78.043,77.911,78.035,63400000.0
2008-03-18 06:10:00,77.984,78.017,77.912,77.912,89600000.0
2008-03-18 06:15:00,77.901,77.911,77.764,77.848,63400000.0
2008-03-18 06:20:00,77.847,77.876,77.741,77.775,67200000.0
2008-03-18 06:25:00,77.874,77.921,77.802,77.91,70600000.0
2008-03-18 06:30:00,77.894,77.926,77.886,77.926,102400000.0
2008-03-18 06:35:00,77.918,77.979,77.918,77.959,69200000.0
2008-03-18 06:40:00,77.987,78.03,77.978,77.985,63400000.0
2008-03-18 06:45:00,77.994,77.995,77.876,77.982,67600000.0
2008-03-18 06:50:00,77.991,77.994,77.969,77.981,70400000.0
2008-03-18 06:55:00,78.0,78.086,77.997,78.086,74000000.0
2008-03-18 07:00:00,77.993,78.123,77.989,78.118,64000000.0
2008-03-18 07:05:00,78.107,78.128,78.084,78.127,78400000.0
2008-03-18 07:10:00,78.142,78.191,78.142,78.171,64000000.0
2008-03-18 07:15:00,78.157,78.157,78.077,78.107,62800000.0
2008-03-18 07:20:00,78.108,78.14,78.093,78.106,62400000.0
2008-03-18 07:25:00,78.107,78.107,78.034,78.066,70200000.0
2008-03-18 07:30:00,78.072,78.088,77.958,78.082,64000000.0
2008-03-18 07:35:00,78.093,78.101,78.08,78.084,78800000.0
2008-03-18 07:40:00,78.093,78.104,77.985,78.087,123200000.0
2008-03-18 07:45:00,78.1,78.108,78.039,78.067,80800000.0
2008-03-18 07:50:00,78.061,78.078,77.944,78.059,92000000.0
2008-03-18 07:55:00,77.964,78.132,77.948,78.132,92800000.0
2008-03-18 08:00:00,78.139,78.139,77.991,77.991,64000000.0
2008-03-18 08:05:00,78.088,78.109,77.991,78.109,67600000.0
2008-03-18 08:10:00,78.118,78.165,77.979,78.162,90600000.0
2008-03-18 08:15:00,78.157,78.229,78.157,78.209,64400000.0
2008-03-18 08:20:00,78.255,78.307,78.228,78.293,68800000.0
2008-03-18 08:25:00,78.295,78.384,78.294,78.378,61200000.0
2008-03-18 08:30:00,78.381,78.382,78.297,78.312,92800000.0
2008-03-18 08:35:00,78.327,78.351,78.304,78.33,110400000.0
2008-03-18 08:40:00,78.329,78.353,78.299,78.346,86400000.0
2008-03-18 08:45:00,78.375,78.398,78.308,78.308,97600000.0
2008-03-18 08:50:00,78.32,78.338,78.309,78.332,148000000.0
2008-03-18 08:55:00,78.334,78.34,78.183,78.199,108200000.0
2008-03-18 09:00:00,78.193,78.219,78.18,78.214,122000000.0
2008-03-18 09:05:00,78.219,78.312,78.219,78.301,128400000.0
2008-03-18 09:10:00,78.314,78.364,78.314,78.364,92200000.0
2008-03-18 09:15:00,78.361,78.45,78.36,78.413,296200000.0
2008-03-18 09:20:00,78.408,78.543,78.408,78.504,276000000.0
2008-03-18 09:25:00,78.546,78.566,78.507,78.528,169000000.0
2008-03-18 09:30:00,78.532,78.532,78.502,78.516,136200000.0
2008-03-18 09:35:00,78.517,78.556,78.494,78.543,188800000.0
2008-03-18 09:40:00,78.601,78.621,78.593,78.613,206800000.0
2008-03-18 09:45:00,78.609,78.61,78.553,78.608,87400000.0
2008-03-18 09:50:00,78.626,78.741,78.625,78.695,174200000.0
2008-03-18 09:55:00,78.698,78.792,78.693,78.784,176400000.0
2008-03-18 10:00:00,78.77,78.853,78.766,78.843,200200000.0
2008-03-18 10:05:00,78.824,78.89,78.824,78.89,178400000.0
2008-03-18 10:10:00,78.887,78.901,78.777,78.79,233000000.0
2008-03-18 10:15:00,78.785,78.785,78.664,78.666,148800000.0
2008-03-18 10:20:00,78.688,78.765,78.688,78.76,144000000.0
2008-03-18 10:25:00,78.744,78.76,78.702,78.73,258000000.0
2008-03-18 10:30:00,78.735,78.795,78.68,78.789,157800000.0
2008-03-18 10:35:00,78.793,78.811,78.762,78.782,88400000.0
2008-03-18 10:40:00,78.784,78.866,78.784,78.834,157200000.0
2008-03-18 10:45:00,78.834,78.942,78.834,78.898,140200000.0
2008-03-18 10:50:00,78.904,78.938,78.86,78.938,276000000.0
2008-03-18 10:55:00,78.921,78.921,78.8,78.806,210000000.0
2008-03-18 11:00:00,78.808,78.839,78.799,78.831,145400000.0
2008-03-18 11:05:00,78.831,78.887,78.819,78.873,194600000.0
2008-03-18 11:10:00,78.861,78.928,78.849,78.923,230200000.0
2008-03-18 11:15:00,78.958,78.995,78.938,78.946,212800000.0
2008-03-18 11:20:00,78.954,78.954,78.897,78.948,220600000.0
2008-03-18 11:25:00,78.962,79.038,78.962,79.015,160000000.0
2008-03-18 11:30:00,79.028,79.028,78.991,78.991,124800000.0
2008-03-18 11:35:00,78.98,78.985,78.885,78.903,141600000.0
2008-03-18 11:40:00,78.91,78.957,78.892,78.921,175200000.0
2008-03-18 11:45:00,78.926,78.996,78.881,78.892,172200000.0
2008-03-18 11:50:00,78.956,79.017,78.888,79.012,204800000.0
2008-03-18 11:55:00,79.011,79.057,78.998,79.04,223800000.0
2008-03-18 12:00:00,79.027,79.027,78.971,78.971,144400000.0
2008-03-18 12:05:00,78.957,78.991,78.937,78.969,142400000.0
2008-03-18 12:10:00,78.966,79.054,78.964,78.964,99200000.0
2008-03-18 12:15:00,78.939,78.939,78.781,78.781,157600000.0
2008-03-18 12:20:00,78.776,78.779,78.69,78.69,191000000.0
2008-03-18 12:25:00,78.683,78.742,78.607,78.609,257800000.0
2008-03-18 12:30:00,78.663,78.747,78.571,78.736,212200000.0
2008-03-18 12:35:00,78.733,78.742,78.686,78.692,125200000.0
2008-03-18 12:40:00,78.701,78.75,78.698,78.747,120000000.0
2008-03-18 12:45:00,78.739,78.739,78.653,78.653,159200000.0
2008-03-18 12:50:00,78.644,78.674,78.593,78.634,86400000.0
2008-03-18 12:55:00,78.629,78.637,78.593,78.636,91200000.0
2008-03-18 13:00:00,78.633,78.784,78.621,78.772,74000000.0
2008-03-18 13:05:00,78.768,78.768,78.688,78.696,104400000.0
2008-03-18 13:10:00,78.694,78.76,78.69,78.743,89600000.0
2008-03-18 13:15:00,78.733,78.736,78.685,78.722,119400000.0
2008-03-18 13:20:00,78.719,78.743,78.68,78.715,107200000.0
2008-03-18 13:25:00,78.723,78.738,78.706,78.711,140800000.0
2008-03-18 13:30:00,78.708,78.722,78.602,78.602,91000000.0
2008-03-18 13:35:00,78.59,78.59,78.494,78.514,138600000.0
2008-03-18 13:40:00,78.509,78.57,78.499,78.567,95400000.0
2008-03-18 13:45:00,78.572,78.573,78.496,78.513,102800000.0
2008-03-18 13:50:00,78.518,78.547,78.503,78.539,150400000.0
2008-03-18 13:55:00,78.537,78.557,78.494,78.553,119800000.0
2008-03-18 14:00:00,78.575,78.839,78.575,78.606,104400000.0
2008-03-18 14:05:00,78.593,78.716,78.566,78.678,91200000.0
2008-03-18 14:10:00,78.662,78.812,78.646,78.754,87400000.0
2008-03-18 14:15:00,78.714,79.07,78.714,79.033,128000000.0
2008-03-18 14:20:00,79.04,79.04,78.866,78.866,116000000.0
2008-03-18 14:25:00,78.84,78.907,78.822,78.896,68000000.0
2008-03-18 14:30:00,78.924,79.067,78.876,79.064,75200000.0
2008-03-18 14:35:00,79.073,79.105,79.027,79.105,66000000.0
2008-03-18 14:40:00,79.122,79.134,79.084,79.096,70400000.0
2008-03-18 14:45:00,79.082,79.135,79.067,79.081,70400000.0
2008-03-18 14:50:00,79.064,79.082,79.045,79.063,68800000.0
2008-03-18 14:55:00,79.059,79.059,78.988,79.011,67600000.0
2008-03-18 15:00:00,79.011,79.134,79.011,79.134,72000000.0
2008-03-18 15:05:00,79.139,79.153,79.113,79.113,60800000.0
2008-03-18 15:10:00,79.1,79.165,79.089,79.159,69000000.0
2008-03-18 15:15:00,79.157,79.178,79.124,79.158,73600000.0
2008-03-18 15:20:00,79.163,79.169,79.076,79.12,66600000.0
2008-03-18 15:25:00,79.123,79.228,79.12,79.228,70400000.0
2008-03-18 15:30:00,79.224,79.499,79.196,79.497,64400000.0
2008-03-18 15:35:00,79.498,79.563,79.438,79.459,73600000.0
2008-03-18 15:40:00,79.466,79.466,79.355,79.447,72400000.0
2008-03-18 15:45:00,79.454,79.516,79.45,79.501,59200000.0
2008-03-18 15:50:00,79.518,79.611,79.518,79.568,67200000.0
2008-03-18 15:55:00,79.577,79.633,79.556,79.633,65000000.0
2008-03-18 16:00:00,79.627,79.737,79.622,79.7,62800000.0
2008-03-18 16:05:00,79.699,79.763,79.697,79.744,64400000.0
2008-03-18 16:10:00,79.758,79.758,79.686,79.688,67200000.0
2008-03-18 16:15:00,79.673,79.673,79.535,79.541,66600000.0
2008-03-18 16:20:00,79.549,79.557,79.413,79.413,57600000.0
2008-03-18 16:25:00,79.418,79.546,79.418,79.518,68800000.0
2008-03-18 16:30:00,79.521,79.536,79.426,79.437,72000000.0
2008-03-18 16:35:00,79.456,79.491,79.431,79.473,64000000.0
2008-03-18 16:40:00,79.501,79.54,79.501,79.53,65000000.0
2008-03-18 16:45:00,79.533,79.594,79.494,79.561,67200000.0
2008-03-18 16:50:00,79.569,79.632,79.486,79.632,81600000.0
2008-03-18 16:55:00,79.637,79.671,79.622,79.671,68800000.0
2008-03-18 17:00:00,79.65,79.699,79.561,79.653,59200000.0
2008-03-18 17:05:00,79.661,79.732,79.657,79.689,73600000.0
2008-03-18 17:10:00,79.675,79.731,79.561,79.582,62200000.0
2008-03-18 17:15:00,79.609,79.609,79.53,79.571,64000000.0
2008-03-18 17:20:00,79.551,79.551,79.375,79.524,57600000.0
2008-03-18 17:25:00,79.53,79.554,79.482,79.482,65600000.0
2008-03-18 17:30:00,79.493,79.584,79.493,79.568,59600000.0
2008-03-18 17:35:00,79.568,79.583,79.467,79.491,68800000.0
2008-03-18 17:40:00,79.493,79.563,79.47,79.558,59200000.0
2008-03-18 17:45:00,79.562,79.571,79.513,79.52,65400000.0
2008-03-18 17:50:00,79.513,79.533,79.499,79.505,67200000.0
2008-03-18 17:55:00,79.506,79.527,79.419,79.434,62400000.0
2008-03-18 18:00:00,79.444,79.5,79.358,79.5,78400000.0
2008-03-18 18:05:00,79.515,79.551,79.513,79.551,67200000.0
2008-03-18 18:10:00,79.557,79.557,79.364,79.375,61600000.0
2008-03-18 18:15:00,79.466,79.497,79.408,79.425,60200000.0
2008-03-18 18:20:00,79.438,79.523,79.391,79.517,68200000.0
2008-03-18 18:25:00,79.527,79.553,79.501,79.519,63800000.0
2008-03-18 18:30:00,79.509,79.558,79.509,79.558,59200000.0
2008-03-18 18:35:00,79.544,79.595,79.522,79.594,69800000.0
2008-03-18 18:40:00,79.596,79.622,79.53,79.53,62400000.0
2008-03-18 18:45:00,79.512,79.576,79.496,79.558,60800000.0
2008-03-18 18:50:00,79.553,79.627,79.54,79.555,66600000.0
2008-03-18 18:55:00,79.578,79.603,79.552,79.574,66600000.0
2008-03-18 19:00:00,79.562,79.583,79.448,79.557,66000000.0
2008-03-18 19:05:00,79.553,79.626,79.552,79.614,72400000.0
2008-03-18 19:10:00,79.613,79.732,79.607,79.726,68600000.0
2008-03-18 19:15:00,79.742,79.76,79.604,79.76,72000000.0
2008-03-18 19:20:00,79.784,79.89,79.778,79.824,73600000.0
2008-03-18 19:25:00,79.852,80.052,79.852,80.048,63200000.0
2008-03-18 19:30:00,80.029,80.078,79.972,79.992,64000000.0
2008-03-18 19:35:00,79.994,79.994,79.88,79.886,73000000.0
2008-03-18 19:40:00,79.884,79.925,79.824,79.859,67200000.0
2008-03-18 19:45:00,79.86,79.946,79.829,79.92,64400000.0
2008-03-18 19:50:00,79.936,79.972,79.868,79.966,68800000.0
2008-03-18 19:55:00,79.975,79.975,79.899,79.915,59200000.0
2008-03-18 20:00:00,79.885,79.935,79.813,79.892,63400000.0
2008-03-18 20:05:00,79.911,79.932,79.87,79.893,62400000.0
2008-03-18 20:10:00,79.875,79.996,79.324,79.324,68200000.0
2008-03-18 20:15:00,79.265,79.562,78.855,79.562,60200000.0
2008-03-18 20:20:00,79.578,79.719,79.302,79.329,63200000.0
2008-03-18 20:25:00,79.378,79.416,79.058,79.123,66600000.0
2008-03-18 20:30:00,79.121,79.14,78.796,78.98,76200000.0
2008-03-18 20:35:00,78.974,79.137,78.974,79.102,66600000.0
2008-03-18 20:40:00,79.115,79.189,79.085,79.155,68800000.0
2008-03-18 20:45:00,79.145,79.369,79.029,79.315,59200000.0
2008-03-18 20:50:00,79.357,79.851,79.357,79.727,59200000.0
2008-03-18 20:55:00,79.739,80.042,79.731,80.042,67600000.0
2008-03-18 21:00:00,80.041,80.253,80.038,80.209,60600000.0
2008-03-18 21:05:00,80.197,80.332,80.141,80.304,70800000.0
2008-03-18 21:10:00,80.344,80.571,80.344,80.392,68800000.0
2008-03-18 21:15:00,80.323,80.333,80.252,80.266,68800000.0
2008-03-18 21:20:00,80.279,80.449,80.279,80.449,65600000.0
2008-03-18 21:25:00,80.459,80.568,80.385,80.385,66000000.0
2008-03-18 21:30:00,80.382,80.45,80.371,80.406,56000000.0
2008-03-18 21:35:00,80.386,80.534,80.357,80.534,70400000.0
2008-03-18 21:40:00,80.544,80.653,80.544,80.635,75200000.0
2008-03-18 21:45:00,80.625,80.637,80.518,80.519,70400000.0
2008-03-18 21:50:00,80.533,80.542,80.24,80.281,67200000.0
2008-03-18 21:55:00,80.276,80.413,80.276,80.367,56000000.0
2008-03-18 22:00:00,80.381,80.512,80.342,80.443,64400000.0
2008-03-18 22:05:00,80.488,80.682,80.488,80.663,65400000.0
2008-03-18 22:10:00,80.661,80.661,80.448,80.49,65600000.0
2008-03-18 22:15:00,80.517,80.535,80.492,80.509,67600000.0
2008-03-18 22:20:00,80.504,80.562,80.468,80.544,59000000.0
2008-03-18 22:25:00,80.525,80.525,80.407,80.507,67200000.0
2008-03-18 22:30:00,80.51,80.51,80.394,80.411,62400000.0
2008-03-18 22:35:00,80.391,80.391,80.296,80.335,65600000.0
2008-03-18 22:40:00,80.32,80.324,80.288,80.301,67200000.0
2008-03-18 22:45:00,80.305,80.346,80.305,80.346,64000000.0
2008-03-18 22:50:00,80.343,80.423,80.336,80.408,61800000.0
2008-03-18 22:55:00,80.409,80.502,80.388,80.473,62400000.0
2008-03-18 23:00:00,80.471,80.471,80.429,80.467,62400000.0
2008-03-18 23:05:00,80.467,80.492,80.411,80.487,61200000.0
2008-03-18 23:10:00,80.497,80.538,80.489,80.521,70400000.0
2008-03-18 23:15:00,81.72,81.77,80.527,80.558,67200000.0
2008-03-18 23:20:00,80.576,80.682,80.565,80.681,64000000.0
2008-03-18 23:25:00,80.677,80.715,80.579,80.69,67200000.0
2008-03-18 23:30:00,80.712,80.831,80.712,80.831,70800000.0
2008-03-18 23:35:00,80.839,80.942,80.834,80.942,64000000.0
2008-03-18 23:40:00,80.906,80.989,80.881,80.967,64000000.0
2008-03-18 23:45:00,80.946,81.076,80.946,81.023,64000000.0
2008-03-18 23:50:00,81.059,81.126,80.983,81.042,62400000.0
2008-03-18 23:55:00,81.038,81.056,80.909,80.927,64000000.0
2008-03-19 00:00:00,80.948,81.146,80.945,81.146,62400000.0
2008-03-19 00:05:00,81.115,81.429,81.115,81.413,61800000.0
2008-03-19 00:10:00,81.444,81.691,81.444,81.691,63800000.0
2008-03-19 00:15:00,81.72,81.751,81.72,81.746,54200000.0
2008-03-19 00:20:00,81.752,81.752,81.559,81.577,73000000.0
2008-03-19 00:25:00,81.572,81.572,81.41,81.444,62200000.0
2008-03-19 00:30:00,81.45,81.512,81.448,81.512,70400000.0
2008-03-19 00:35:00,81.531,81.552,81.474,81.487,60800000.0
2008-03-19 00:40:00,81.512,81.661,81.512,81.657,65400000.0
2008-03-19 00:45:00,81.649,81.655,81.425,81.425,62400000.0
2008-03-19 00:50:00,81.399,81.399,81.204,81.308,68800000.0
2008-03-19 00:55:00,81.302,81.302,81.159,81.159,66600000.0
2008-03-19 01:00:00,81.172,81.242,81.172,81.205,53800000.0
2008-03-19 01:05:00,81.195,81.235,81.195,81.217,59200000.0
2008-03-19 01:10:00,81.217,81.217,81.093,81.144,64000000.0
2008-03-19 01:15:00,81.128,81.179,81.128,81.159,60800000.0
2008-03-19 01:20:00,81.127,81.224,81.115,81.211,65000000.0
2008-03-19 01:25:00,81.208,81.276,81.204,81.257,67200000.0
2008-03-19 01:30:00,81.262,81.273,81.233,81.233,66000000.0
2008-03-19 01:35:00,81.232,81.232,81.103,81.204,68200000.0
2008-03-19 01:40:00,81.224,81.234,81.164,81.206,59200000.0
2008-03-19 01:45:00,81.182,81.192,81.083,81.083,68800000.0
2008-03-19 01:50:00,81.071,81.096,81.031,81.066,73400000.0
2008-03-19 01:55:00,81.088,81.106,80.831,80.831,68800000.0
2008-03-19 02:00:00,80.844,80.844,80.714,80.747,73600000.0
2008-03-19 02:05:00,80.749,80.751,80.555,80.571,73000000.0
2008-03-19 02:10:00,80.584,80.584,80.471,80.505,66600000.0
2008-03-19 02:15:00,80.493,80.652,80.484,80.652,64400000.0
2008-03-19 02:20:00,80.67,80.692,80.657,80.681,67200000.0
2008-03-19 02:25:00,80.683,80.683,80.658,80.664,70400000.0
2008-03-19 02:30:00,80.642,80.668,80.617,80.668,68800000.0
2008-03-19 02:35:00,80.671,80.732,80.667,80.721,64400000.0
2008-03-19 02:40:00,80.73,80.901,80.73,80.862,80000000.0
2008-03-19 02:45:00,80.848,80.905,80.848,80.863,76800000.0
2008-03-19 02:50:00,80.848,80.876,80.805,80.816,68600000.0
2008-03-19 02:55:00,80.79,80.822,80.79,80.82,79400000.0
2008-03-19 03:00:00,80.819,80.992,80.819,80.965,78400000.0
2008-03-19 03:05:00,80.979,81.157,80.968,81.157,77800000.0
2008-03-19 03:10:00,81.139,81.144,80.997,81.002,67600000.0
2008-03-19 03:15:00,81.021,81.118,81.018,81.118,70400000.0
2008-03-19 03:20:00,81.135,81.19,81.118,81.158,62400000.0
2008-03-19 03:25:00,81.145,81.169,81.144,81.149,67200000.0
2008-03-19 03:30:00,81.157,81.192,81.106,81.18,88000000.0
2008-03-19 03:35:00,81.202,81.202,81.119,81.127,73400000.0
2008-03-19 03:40:00,81.104,81.17,81.085,81.17,86400000.0
2008-03-19 03:45:00,81.164,81.262,81.155,81.246,68200000.0
2008-03-19 03:50:00,81.233,81.242,81.162,81.171,60800000.0
2008-03-19 03:55:00,81.149,81.168,81.121,81.154,66400000.0
2008-03-19 04:00:00,81.176,81.179,81.068,81.145,54400000.0
2008-03-19 04:05:00,81.157,81.264,81.145,81.262,59600000.0
2008-03-19 04:10:00,81.261,81.311,81.209,81.209,65600000.0
2008-03-19 04:15:00,81.192,81.208,81.111,81.118,96000000.0
2008-03-19 04:20:00,81.108,81.134,81.089,81.133,60800000.0
2008-03-19 04:25:00,81.141,81.162,81.096,81.121,75600000.0
2008-03-19 04:30:00,81.139,81.178,81.111,81.13,71200000.0
2008-03-19 04:35:00,81.159,81.169,81.144,81.158,65600000.0
2008-03-19 04:40:00,81.156,81.173,81.144,81.167,71200000.0
2008-03-19 04:45:00,81.182,81.228,81.18,81.196,64000000.0
2008-03-19 04:50:00,81.192,81.208,81.154,81.19,92800000.0
2008-03-19 04:55:00,81.202,81.227,81.148,81.159,76200000.0
2008-03-19 05:00:00,81.142,81.155,81.026,81.026,80800000.0
2008-03-19 05:05:00,81.033,81.063,80.972,80.998,57000000.0
2008-03-19 05:10:00,80.995,80.995,80.925,80.931,68800000.0
2008-03-19 05:15:00,80.93,80.933,80.847,80.847,74600000.0
2008-03-19 05:20:00,80.857,81.041,80.857,81.039,85800000.0
2008-03-19 05:25:00,81.051,81.058,80.947,81.002,65600000.0
2008-03-19 05:30:00,81.011,81.061,81.003,81.026,67600000.0
2008-03-19 05:35:00,81.036,81.047,81.01,81.037,59000000.0
2008-03-19 05:40:00,81.045,81.046,81.01,81.046,65600000.0
2008-03-19 05:45:00,81.056,81.093,81.038,81.073,62800000.0
2008-03-19 05:50:00,81.06,81.09,81.024,81.024,69200000.0
2008-03-19 05:55:00,81.005,81.066,80.971,81.044,74400000.0
2008-03-19 06:00:00,81.019,81.039,80.905,80.926,63800000.0
2008-03-19 06:05:00,80.934,80.962,80.91,80.91,64000000.0
2008-03-19 06:10:00,80.864,80.894,80.825,80.825,88400000.0
2008-03-19 06:15:00,80.807,80.817,80.658,80.782,64000000.0
2008-03-19 06:20:00,80.805,80.853,80.715,80.849,66600000.0
2008-03-19 06:25:00,80.844,80.887,80.833,80.833,72000000.0
2008-03-19 06:30:00,80.818,80.831,80.734,80.734,102400000.0
2008-03-19 06:35:00,80.729,80.735,80.681,80.698,68800000.0
2008-03-19 06:40:00,80.701,80.701,80.626,80.626,67200000.0
2008-03-19 06:45:00,80.617,80.65,80.538,80.538,67200000.0
2008-03-19 06:50:00,80.546,80.588,80.522,80.588,70800000.0
2008-03-19 06:55:00,80.587,80.613,80.548,80.585,73600000.0
2008-03-19 07:00:00,80.588,80.603,80.525,80.532,64400000.0
2008-03-19 07:05:00,80.527,80.541,80.437,80.437,78400000.0
2008-03-19 07:10:00,80.438,80.451,80.15,80.188,64400000.0
2008-03-19 07:15:00,80.196,80.298,80.176,80.29,62800000.0
2008-03-19 07:20:00,80.285,80.372,80.223,80.372,70400000.0
2008-03-19 07:25:00,80.371,80.38,80.247,80.264,70400000.0
2008-03-19 07:30:00,80.255,80.298,80.221,80.221,64000000.0
2008-03-19 07:35:00,80.226,80.326,80.226,80.299,78600000.0
2008-03-19 07:40:00,80.3,80.371,80.297,80.356,122000000.0
2008-03-19 07:45:00,80.371,80.482,80.319,80.472,79400000.0
2008-03-19 07:50:00,80.468,80.508,80.459,80.481,90600000.0
2008-03-19 07:55:00,80.463,80.463,80.392,80.414,92200000.0
2008-03-19 08:00:00,80.431,80.539,80.431,80.539,63800000.0
2008-03-19 08:05:00,80.527,80.642,80.527,80.598,67200000.0
2008-03-19 08:10:00,80.597,80.65,80.571,80.638,91600000.0
2008-03-19 08:15:00,80.634,80.658,80.632,80.633,64400000.0
2008-03-19 08:20:00,80.634,80.638,80.53,80.566,68600000.0
2008-03-19 08:25:00,80.582,80.698,80.568,80.698,60800000.0
2008-03-19 08:30:00,80.696,80.833,80.686,80.813,92800000.0
2008-03-19 08:35:00,80.803,80.831,80.794,80.811,110600000.0
2008-03-19 08:40:00,80.823,80.828,80.74,80.74,86400000.0
2008-03-19 08:45:00,80.753,80.787,80.718,80.722,97000000.0
2008-03-19 08:50:00,80.74,80.781,80.645,80.646,148800000.0
2008-03-19 08:55:00,80.66,80.683,80.641,80.683,109000000.0
2008-03-19 09:00:00,80.697,80.697,80.488,80.498,121000000.0
2008-03-19 09:05:00,80.504,80.586,80.504,80.541,128000000.0
2008-03-19 09:10:00,80.527,80.615,80.527,80.558,92800000.0
2008-03-19 09:15:00,80.561,80.606,80.502,80.51,294800000.0
2008-03-19 09:20:00,80.485,80.537,80.481,80.517,273400000.0
2008-03-19 09:25:00,80.516,80.62,80.506,80.62,170400000.0
2008-03-19 09:30:00,80.629,80.629,80.581,80.607,136000000.0
2008-03-19 09:35:00,80.603,80.717,80.557,80.685,189600000.0
2008-03-19 09:40:00,80.67,80.67,80.608,80.633,205800000.0
2008-03-19 09:45:00,80.629,80.706,80.62,80.706,87400000.0
2008-03-19 09:50:00,80.712,80.789,80.693,80.789,172800000.0
2008-03-19 09:55:00,80.806,80.858,80.781,80.845,178200000.0
2008-03-19 10:00:00,80.855,80.886,80.841,80.844,200400000.0
2008-03-19 10:05:00,80.835,80.835,80.639,80.66,176400000.0
2008-03-19 10:10:00,80.663,80.722,80.655,80.692,233000000.0
2008-03-19 10:15:00,80.703,80.706,80.616,80.616,149200000.0
2008-03-19 10:20:00,80.624,80.624,80.541,80.547,144000000.0
2008-03-19 10:25:00,80.524,80.524,80.151,80.23,259200000.0
2008-03-19 10:30:00,80.257,80.337,80.244,80.337,157800000.0
2008-03-19 10:35:00,80.341,80.341,80.123,80.17,88000000.0
2008-03-19 10:40:00,80.171,80.175,80.031,80.06,157400000.0
2008-03-19 10:45:00,80.051,80.056,79.927,79.933,140800000.0
2008-03-19 10:50:00,79.92,79.92,79.311,79.737,276200000.0
2008-03-19 10:55:00,79.792,79.831,79.544,79.638,209200000.0
2008-03-19 11:00:00,79.668,79.877,79.658,79.873,148200000.0
2008-03-19 11:05:00,79.913,79.935,79.809,79.809,195000000.0
2008-03-19 11:10:00,79.741,79.741,79.522,79.522,229800000.0
2008-03-19 11:15:00,79.545,79.805,79.545,79.805,212200000.0
2008-03-19 11:20:00,79.823,79.867,79.751,79.855,221200000.0
2008-03-19 11:25:00,79.873,79.904,79.801,79.83,160000000.0
2008-03-19 11:30:00,79.82,79.835,79.795,79.835,124800000.0
2008-03-19 11:35:00,79.836,79.86,79.729,79.73,139600000.0
2008-03-19 11:40:00,79.756,79.829,79.748,79.815,176400000.0
2008-03-19 11:45:00,79.813,79.852,79.798,79.852,171400000.0
2008-03-19 11:50:00,79.886,79.886,79.801,79.819,205200000.0
2008-03-19 11:55:00,79.828,79.828,79.685,79.72,222200000.0
2008-03-19 12:00:00,79.725,79.803,79.702,79.703,143400000.0
2008-03-19 12:05:00,79.694,79.781,79.691,79.762,141800000.0
2008-03-19 12:10:00,79.771,79.925,79.768,79.921,99200000.0
2008-03-19 12:15:00,79.926,80.168,79.926,80.155,158400000.0
2008-03-19 12:20:00,80.145,80.228,80.141,80.181,191200000.0
2008-03-19 12:25:00,80.177,80.203,80.043,80.098,257200000.0
2008-03-19 12:30:00,80.186,80.208,80.098,80.155,212800000.0
2008-03-19 12:35:00,80.164,80.252,80.164,80.249,125800000.0
2008-03-19 12:40:00,80.236,80.333,80.229,80.321,120000000.0
2008-03-19 12:45:00,80.323,80.337,80.28,80.318,160600000.0
2008-03-19 12:50:00,80.313,80.324,80.151,80.192,86800000.0
2008-03-19 12:55:00,80.166,80.166,80.107,80.138,91600000.0
2008-03-19 13:00:00,80.129,80.181,80.109,80.109,74600000.0
2008-03-19 13:05:00,80.092,80.106,80.057,80.106,103400000.0
2008-03-19 13:10:00,80.11,80.11,80.035,80.067,90000000.0
2008-03-19 13:15:00,80.059,80.071,80.039,80.059,120800000.0
2008-03-19 13:20:00,80.07,80.083,80.038,80.083,108400000.0
2008-03-19 13:25:00,80.067,80.261,80.052,80.201,140600000.0
2008-03-19 13:30:00,80.189,80.483,80.189,80.384,91600000.0
2008-03-19 13:35:00,80.411,80.61,80.411,80.603,139000000.0
2008-03-19 13:40:00,80.607,80.695,80.607,80.645,96000000.0
2008-03-19 13:45:00,80.643,80.644,80.542,80.578,101800000.0
2008-03-19 13:50:00,80.559,80.565,80.482,80.5,150600000.0
2008-03-19 13:55:00,80.514,80.554,80.452,80.532,120000000.0
2008-03-19 14:00:00,80.548,80.665,80.548,80.665,104200000.0
2008-03-19 14:05:00,80.67,80.708,80.544,80.544,91600000.0
2008-03-19 14:10:00,80.529,80.533,80.467,80.486,88000000.0
2008-03-19 14:15:00,80.498,80.58,80.487,80.503,128000000.0
2008-03-19 14:20:00,80.494,80.494,80.426,80.453,116800000.0
2008-03-19 14:25:00,80.472,80.51,80.462,80.479,67000000.0
2008-03-19 14:30:00,80.491,80.62,80.441,80.5,75200000.0
2008-03-19 14:35:00,80.536,80.536,80.439,80.472,65000000.0
2008-03-19 14:40:00,80.487,80.544,80.48,80.539,70400000.0
2008-03-19 14:45:00,80.534,80.604,80.515,80.576,69200000.0
2008-03-19 14:50:00,80.607,80.654,80.605,80.644,68800000.0
2008-03-19 14:55:00,80.654,80.711,80.556,80.595,67200000.0
2008-03-19 15:00:00,80.615,80.919,80.615,80.841,71800000.0
2008-03-19 15:05:00,80.785,80.885,80.767,80.885,60200000.0
2008-03-19 15:10:00,80.886,81.018,80.886,81.018,68800000.0
2008-03-19 15:15:00,81.027,81.198,81.003,81.163,73600000.0
2008-03-19 15:20:00,81.202,81.222,81.084,81.13,66600000.0
2008-03-19 15:25:00,81.13,81.13,81.015,81.038,69800000.0
2008-03-19 15:30:00,81.035,81.058,81.004,81.057,62200000.0
2008-03-19 15:35:00,81.05,81.05,80.899,80.912,73600000.0
2008-03-19 15:40:00,80.942,81.053,80.942,81.012,72000000.0
2008-03-19 15:45:00,80.979,81.087,80.919,81.067,59200000.0
2008-03-19 15:50:00,81.068,81.086,80.833,80.833,67600000.0
2008-03-19 15:55:00,80.795,80.795,80.444,80.514,65600000.0
2008-03-19 16:00:00,80.515,80.555,80.447,80.517,63400000.0
2008-03-19 16:05:00,80.524,80.607,80.49,80.491,65600000.0
2008-03-19 16:10:00,80.484,80.538,80.438,80.447,67600000.0
2008-03-19 16:15:00,80.445,80.451,80.252,80.278,67200000.0
2008-03-19 16:20:00,80.271,80.411,80.268,80.409,58000000.0
2008-03-19 16:25:00,80.396,80.396,80.202,80.203,68200000.0
2008-03-19 16:30:00,80.195,80.198,79.984,79.984,72000000.0
2008-03-19 16:35:00,79.981,80.057,79.934,80.03,64000000.0
2008-03-19 16:40:00,80.024,80.189,80.024,80.182,65000000.0
2008-03-19 16:45:00,80.209,80.463,80.209,80.445,67200000.0
2008-03-19 16:50:00,80.451,80.538,80.373,80.379,81600000.0
2008-03-19 16:55:00,80.36,80.381,80.29,80.324,69000000.0
2008-03-19 17:00:00,80.313,80.42,80.162,80.42,60000000.0
2008-03-19 17:05:00,80.407,80.436,80.303,80.32,73600000.0
2008-03-19 17:10:00,80.338,80.452,80.305,80.305,62400000.0
2008-03-19 17:15:00,80.287,80.308,80.238,80.238,64000000.0
2008-03-19 17:20:00,80.225,80.281,80.149,80.281,57000000.0
2008-03-19 17:25:00,80.279,80.334,80.183,80.184,65600000.0
2008-03-19 17:30:00,80.184,80.256,80.161,80.25,59200000.0
2008-03-19 17:35:00,80.314,80.322,80.166,80.18,68800000.0
2008-03-19 17:40:00,80.173,80.245,80.161,80.206,59200000.0
2008-03-19 17:45:00,80.198,80.233,80.015,80.071,65000000.0
2008-03-19 17:50:00,80.041,80.084,80.03,80.078,67200000.0
2008-03-19 17:55:00,80.045,80.045,79.771,79.771,62400000.0
2008-03-19 18:00:00,79.769,79.777,79.386,79.386,78400000.0
2008-03-19 18:05:00,79.349,79.563,79.32,79.563,66600000.0
2008-03-19 18:10:00,79.587,79.615,79.541,79.556,60800000.0
2008-03-19 18:15:00,79.518,79.569,79.437,79.569,61200000.0
2008-03-19 18:20:00,79.582,79.63,79.489,79.489,69200000.0
2008-03-19 18:25:00,79.477,79.564,79.464,79.564,64000000.0
2008-03-19 18:30:00,79.594,79.595,79.409,79.411,59600000.0
2008-03-19 18:35:00,79.369,79.404,79.295,79.387,70400000.0
2008-03-19 18:40:00,79.386,79.39,79.174,79.193,62800000.0
2008-03-19 18:45:00,79.219,79.402,79.219,79.347,60800000.0
2008-03-19 18:50:00,79.341,79.513,79.329,79.474,66600000.0
2008-03-19 18:55:00,79.48,79.511,79.359,79.363,67200000.0
2008-03-19 19:00:00,79.373,79.524,79.361,79.512,64400000.0
2008-03-19 19:05:00,79.526,79.613,79.51,79.608,72000000.0
2008-03-19 19:10:00,79.61,79.61,79.472,79.485,68800000.0
2008-03-19 19:15:00,79.456,79.474,79.335,79.474,71400000.0
2008-03-19 19:20:00,79.475,79.543,79.46,79.512,73000000.0
2008-03-19 19:25:00,79.483,79.488,79.335,79.397,64000000.0
2008-03-19 19:30:00,79.4,79.403,79.214,79.22,64000000.0
2008-03-19 19:35:00,79.253,79.335,79.22,79.23,74000000.0
2008-03-19 19:40:00,79.204,79.341,79.197,79.341,67600000.0
2008-03-19 19:45:00,79.349,79.362,79.237,79.272,63400000.0
2008-03-19 19:50:00,79.304,79.304,79.192,79.259,68800000.0
2008-03-19 19:55:00,79.263,79.269,79.187,79.242,59600000.0
2008-03-19 20:00:00,79.228,79.27,79.215,79.225,64400000.0
2008-03-19 20:05:00,79.213,79.213,79.137,79.199,62400000.0
2008-03-19 20:10:00,79.204,79.361,79.204,79.318,68600000.0
2008-03-19 20:15:00,79.314,79.314,79.145,79.237,60800000.0
2008-03-19 20:20:00,79.226,79.311,79.218,79.302,62400000.0
2008-03-19 20:25:00,79.314,79.374,79.296,79.332,66600000.0
2008-03-19 20:30:00,79.328,79.386,79.232,79.241,76800000.0
2008-03-19 20:35:00,79.234,79.243,79.067,79.127,72400000.0
2008-03-19 20:40:00,79.145,79.324,79.145,79.315,68200000.0
2008-03-19 20:45:00,79.354,79.532,79.354,79.495,59200000.0
2008-03-19 20:50:00,79.518,79.544,79.472,79.529,59200000.0
2008-03-19 20:55:00,79.558,79.677,79.545,79.677,67600000.0
2008-03-19 21:00:00,79.685,79.695,79.629,79.654,61200000.0
2008-03-19 21:05:00,79.673,79.94,79.673,79.921,70400000.0
2008-03-19 21:10:00,79.93,79.96,79.707,79.717,68800000.0
2008-03-19 21:15:00,79.721,79.745,79.634,79.634,67600000.0
2008-03-19 21:20:00,79.641,79.641,79.486,79.486,66400000.0
2008-03-19 21:25:00,79.462,79.472,79.391,79.419,65600000.0
2008-03-19 21:30:00,79.413,79.428,79.351,79.353,56000000.0
2008-03-19 21:35:00,79.347,79.355,79.214,79.214,69800000.0
2008-03-19 21:40:00,79.211,79.267,79.209,79.26,83400000.0
2008-03-19 21:45:00,79.289,79.293,79.128,79.188,70400000.0
2008-03-19 21:50:00,79.19,79.19,79.024,79.038,67200000.0
2008-03-19 21:55:00,79.057,79.083,79.037,79.049,60800000.0
2008-03-19 22:00:00,79.052,79.052,78.948,78.95,64000000.0
2008-03-19 22:05:00,79.011,79.025,78.912,78.912,65600000.0
2008-03-19 22:10:00,78.913,78.969,78.913,78.949,65600000.0
2008-03-19 22:15:00,78.958,78.958,78.843,78.856,66600000.0
2008-03-19 22:20:00,78.855,78.89,78.818,78.831,60200000.0
2008-03-19 22:25:00,78.849,78.896,78.804,78.896,67600000.0
2008-03-19 22:30:00,78.907,78.974,78.895,78.944,62800000.0
2008-03-19 22:35:00,78.955,79.031,78.954,79.031,65400000.0
2008-03-19 22:40:00,79.059,79.11,79.059,79.095,67200000.0
2008-03-19 22:45:00,79.127,79.213,79.102,79.213,64000000.0
2008-03-19 22:50:00,79.208,79.243,79.139,79.147,62800000.0
2008-03-19 22:55:00,79.167,79.28,79.167,79.178,62400000.0
2008-03-19 23:00:00,79.163,79.163,78.896,78.896,62400000.0
2008-03-19 23:05:00,78.851,78.859,78.696,78.815,60200000.0
2008-03-19 23:10:00,78.829,78.857,78.816,78.816,70400000.0
2008-03-19 23:15:00,78.824,78.827,78.703,78.753,67200000.0
2008-03-19 23:20:00,78.759,78.8,78.759,78.772,64400000.0
2008-03-19 23:25:00,78.772,78.772,78.678,78.729,67200000.0
2008-03-19 23:30:00,78.742,78.742,78.648,78.663,70200000.0
2008-03-19 23:35:00,78.648,78.648,78.542,78.628,64000000.0
2008-03-19 23:40:00,78.641,78.701,78.63,78.671,63400000.0
2008-03-19 23:45:00,78.667,78.691,78.655,78.687,62800000.0
2008-03-19 23:50:00,78.686,78.737,78.593,78.736,62800000.0
2008-03-19 23:55:00,78.755,78.811,78.726,78.793,64000000.0
2008-03-20 00:00:00,78.812,78.852,78.812,78.847,62400000.0
2008-03-20 00:05:00,78.831,78.884,78.797,78.797,62200000.0
2008-03-20 00:10:00,78.79,78.816,78.779,78.811,64000000.0
2008-03-20 00:15:00,78.818,78.856,78.811,78.819,54400000.0
2008-03-20 00:20:00,78.806,78.825,78.757,78.758,74400000.0
2008-03-20 00:25:00,78.742,78.763,78.68,78.754,62400000.0
2008-03-20 00:30:00,78.758,78.83,78.743,78.83,70400000.0
2008-03-20 00:35:00,78.833,78.833,78.786,78.815,60800000.0
2008-03-20 00:40:00,78.816,78.817,78.723,78.732,65600000.0
2008-03-20 00:45:00,78.728,78.814,78.727,78.794,62200000.0
2008-03-20 00:50:00,78.797,78.829,78.78,78.825,68800000.0
2008-03-20 00:55:00,78.836,78.871,78.831,78.86,66600000.0
2008-03-20 01:00:00,78.87,78.887,78.847,78.876,54800000.0
2008-03-20 01:05:00,78.878,78.917,78.878,78.908,59600000.0
2008-03-20 01:10:00,78.908,78.98,78.838,78.974,64400000.0
2008-03-20 01:15:00,78.986,79.063,78.985,79.055,60800000.0
2008-03-20 01:20:00,79.069,79.168,79.069,79.128,66000000.0
2008-03-20 01:25:00,79.135,79.252,79.134,79.243,66600000.0
2008-03-20 01:30:00,79.252,79.256,79.155,79.198,65600000.0
2008-03-20 01:35:00,79.197,79.247,79.138,79.247,68200000.0
2008-03-20 01:40:00,79.25,79.25,79.191,79.191,59200000.0
2008-03-20 01:45:00,79.199,79.201,79.118,79.147,69200000.0
2008-03-20 01:50:00,79.159,79.166,79.028,79.033,73400000.0
2008-03-20 01:55:00,79.025,79.025,78.853,78.853,68800000.0
2008-03-20 02:00:00,78.842,78.936,78.838,78.933,73600000.0
2008-03-20 02:05:00,78.931,79.004,78.931,78.986,73600000.0
2008-03-20 02:10:00,78.988,79.113,78.988,79.088,66600000.0
2008-03-20 02:15:00,79.071,79.107,79.047,79.05,66000000.0
2008-03-20 02:20:00,79.031,79.115,79.031,79.115,67600000.0
2008-03-20 02:25:00,79.125,79.189,79.117,79.167,70200000.0
2008-03-20 02:30:00,79.169,79.19,79.149,79.177,68800000.0
2008-03-20 02:35:00,79.156,79.156,79.026,79.026,64000000.0
2008-03-20 02:40:00,79.004,79.004,78.88,78.882,81200000.0
2008-03-20 02:45:00,78.878,78.881,78.791,78.85,76200000.0
2008-03-20 02:50:00,78.869,78.869,78.729,78.828,68200000.0
2008-03-20 02:55:00,78.815,78.911,78.815,78.838,80400000.0
2008-03-20 03:00:00,78.837,78.946,78.837,78.9,77800000.0
2008-03-20 03:05:00,78.939,79.031,78.904,79.016,78400000.0
2008-03-20 03:10:00,78.996,78.996,78.88,78.886,66600000.0
2008-03-20 03:15:00,78.899,78.932,78.873,78.914,70400000.0
2008-03-20 03:20:00,78.915,79.032,78.915,79.032,62200000.0
2008-03-20 03:25:00,79.022,79.022,78.971,78.98,66600000.0
2008-03-20 03:30:00,79.02,79.068,78.922,78.922,88400000.0
2008-03-20 03:35:00,78.88,78.97,78.856,78.911,73000000.0
2008-03-20 03:40:00,78.909,78.993,78.89,78.989,85800000.0
2008-03-20 03:45:00,78.992,79.063,78.992,79.059,68600000.0
2008-03-20 03:50:00,79.064,79.096,79.046,79.096,60800000.0
2008-03-20 03:55:00,79.119,79.292,79.108,79.269,66000000.0
2008-03-20 04:00:00,79.291,79.362,79.188,79.36,54400000.0
2008-03-20 04:05:00,79.382,79.401,79.329,79.367,60200000.0
2008-03-20 04:10:00,79.373,79.43,79.366,79.41,66000000.0
2008-03-20 04:15:00,79.363,79.388,79.252,79.272,96000000.0
2008-03-20 04:20:00,79.273,79.284,79.249,79.249,60800000.0
2008-03-20 04:25:00,79.251,79.263,79.123,79.123,75200000.0
2008-03-20 04:30:00,79.077,79.13,79.056,79.127,67600000.0
2008-03-20 04:35:00,79.139,79.224,79.116,79.208,65000000.0
2008-03-20 04:40:00,79.209,79.221,79.187,79.206,70200000.0
2008-03-20 04:45:00,79.201,79.201,79.146,79.164,64000000.0
2008-03-20 04:50:00,79.179,79.2,79.154,79.169,92800000.0
2008-03-20 04:55:00,79.184,79.309,79.184,79.297,76800000.0
2008-03-20 05:00:00,79.283,79.308,79.206,79.219,79400000.0
2008-03-20 05:05:00,79.221,79.221,79.14,79.162,57600000.0
2008-03-20 05:10:00,79.167,79.167,79.103,79.138,69200000.0
2008-03-20 05:15:00,79.155,79.198,79.144,79.148,74600000.0
2008-03-20 05:20:00,79.224,79.331,79.224,79.325,85800000.0
2008-03-20 05:25:00,79.336,79.397,79.327,79.395,65600000.0
2008-03-20 05:30:00,79.373,79.391,79.339,79.391,67200000.0
2008-03-20 05:35:00,79.379,79.436,79.375,79.42,59600000.0
2008-03-20 05:40:00,79.402,79.438,79.388,79.402,65600000.0
2008-03-20 05:45:00,79.384,79.448,79.373,79.437,62200000.0
2008-03-20 05:50:00,79.439,79.491,79.434,79.483,68400000.0
2008-03-20 05:55:00,79.489,79.519,79.449,79.449,73000000.0
2008-03-20 06:00:00,79.43,79.43,79.325,79.359,64400000.0
2008-03-20 06:05:00,79.374,79.43,79.37,79.428,64000000.0
2008-03-20 06:10:00,79.432,79.456,79.411,79.411,90000000.0
2008-03-20 06:15:00,79.399,79.48,79.331,79.423,61200000.0
2008-03-20 06:20:00,79.398,79.503,79.328,79.434,66600000.0
2008-03-20 06:25:00,79.417,79.503,79.417,79.503,72400000.0
2008-03-20 06:30:00,79.499,79.52,79.417,79.432,101800000.0
2008-03-20 06:35:00,79.421,79.461,79.421,79.423,69200000.0
2008-03-20 06:40:00,79.439,79.449,79.399,79.422,64000000.0
2008-03-20 06:45:00,79.417,79.516,79.389,79.513,66000000.0
2008-03-20 06:50:00,79.507,79.509,79.437,79.45,69200000.0
2008-03-20 06:55:00,79.445,79.483,79.445,79.475,73000000.0
2008-03-20 07:00:00,79.481,79.483,79.408,79.417,64000000.0
2008-03-20 07:05:00,79.427,79.455,79.406,79.455,78400000.0
2008-03-20 07:10:00,79.443,79.488,79.441,79.45,64000000.0
2008-03-20 07:15:00,79.453,79.506,79.413,79.413,62400000.0
2008-03-20 07:20:00,79.438,79.494,79.438,79.453,61800000.0
2008-03-20 07:25:00,79.453,79.463,79.354,79.393,69800000.0
2008-03-20 07:30:00,79.381,79.455,79.381,79.442,62800000.0
2008-03-20 07:35:00,79.448,79.448,79.398,79.398,78400000.0
2008-03-20 07:40:00,79.404,79.455,79.404,79.431,123600000.0
2008-03-20 07:45:00,79.406,79.486,79.353,79.486,80000000.0
2008-03-20 07:50:00,79.483,79.502,79.459,79.459,91200000.0
2008-03-20 07:55:00,79.482,79.495,79.445,79.488,92800000.0
2008-03-20 08:00:00,79.488,79.512,79.39,79.508,59600000.0
2008-03-20 08:05:00,79.534,79.613,79.511,79.511,67200000.0
2008-03-20 08:10:00,79.502,79.613,79.502,79.599,91200000.0
2008-03-20 08:15:00,79.619,79.711,79.619,79.656,63400000.0
2008-03-20 08:20:00,79.684,79.691,79.636,79.671,68800000.0
2008-03-20 08:25:00,79.675,79.675,79.619,79.655,61600000.0
2008-03-20 08:30:00,79.657,79.657,79.601,79.604,92200000.0
2008-03-20 08:35:00,79.606,79.641,79.589,79.633,110000000.0
2008-03-20 08:40:00,79.63,79.633,79.584,79.594,87200000.0
2008-03-20 08:45:00,79.596,79.599,79.378,79.378,97600000.0
2008-03-20 08:50:00,79.365,79.365,79.282,79.326,148600000.0
2008-03-20 08:55:00,79.308,79.311,79.216,79.252,108600000.0
2008-03-20 09:00:00,79.261,79.416,79.26,79.406,120800000.0
2008-03-20 09:05:00,79.357,79.422,79.33,79.383,127800000.0
2008-03-20 09:10:00,79.361,79.388,79.304,79.324,92200000.0
2008-03-20 09:15:00,79.326,79.398,79.326,79.341,295800000.0
2008-03-20 09:20:00,79.34,79.47,79.33,79.458,274000000.0
2008-03-20 09:25:00,79.437,79.448,79.395,79.435,169600000.0
2008-03-20 09:30:00,79.425,79.507,79.417,79.457,135400000.0
2008-03-20 09:35:00,79.46,79.468,79.402,79.466,188400000.0
2008-03-20 09:40:00,79.461,79.489,79.461,79.488,205600000.0
2008-03-20 09:45:00,79.478,79.535,79.378,79.535,87800000.0
2008-03-20 09:50:00,79.553,79.613,79.48,79.609,172000000.0
2008-03-20 09:55:00,79.577,79.614,79.545,79.586,178000000.0
2008-03-20 10:00:00,79.599,79.674,79.575,79.674,201400000.0
2008-03-20 10:05:00,79.686,79.761,79.674,79.754,177600000.0
2008-03-20 10:10:00,79.781,79.837,79.749,79.771,234000000.0
2008-03-20 10:15:00,79.78,79.899,79.773,79.862,148200000.0
2008-03-20 10:20:00,79.867,79.869,79.811,79.814,143600000.0
2008-03-20 10:25:00,79.806,79.832,79.728,79.728,257200000.0
2008-03-20 10:30:00,79.719,79.789,79.719,79.756,159200000.0
2008-03-20 10:35:00,79.745,79.767,79.657,79.657,88000000.0
2008-03-20 10:40:00,79.676,79.677,79.55,79.57,156000000.0
2008-03-20 10:45:00,79.564,79.614,79.558,79.577,140600000.0
2008-03-20 10:50:00,79.587,79.606,79.525,79.528,276800000.0
2008-03-20 10:55:00,79.52,79.599,79.508,79.553,208800000.0
2008-03-20 11:00:00,79.564,79.655,79.552,79.626,148400000.0
2008-03-20 11:05:00,79.63,79.816,79.628,79.816,195000000.0
2008-03-20 11:10:00,79.817,79.884,79.76,79.781,230200000.0
2008-03-20 11:15:00,79.773,79.777,79.694,79.7,212600000.0
2008-03-20 11:20:00,79.695,79.703,79.629,79.629,219600000.0
2008-03-20 11:25:00,79.584,79.645,79.579,79.625,160200000.0
2008-03-20 11:30:00,79.652,79.722,79.587,79.717,124600000.0
2008-03-20 11:35:00,79.736,79.769,79.696,79.731,140200000.0
2008-03-20 11:40:00,79.743,79.775,79.635,79.649,174800000.0
2008-03-20 11:45:00,79.706,79.853,79.706,79.853,173600000.0
2008-03-20 11:50:00,79.849,79.905,79.821,79.893,205000000.0
2008-03-20 11:55:00,79.897,79.923,79.842,79.873,223600000.0
2008-03-20 12:00:00,79.859,80.001,79.859,79.957,141600000.0
2008-03-20 12:05:00,79.959,80.008,79.916,79.916,142400000.0
2008-03-20 12:10:00,79.922,79.935,79.74,79.741,99000000.0
2008-03-20 12:15:00,79.707,79.752,79.683,79.752,157200000.0
2008-03-20 12:20:00,79.771,79.825,79.651,79.77,191800000.0
2008-03-20 12:25:00,79.784,79.906,79.682,79.745,259200000.0
2008-03-20 12:30:00,79.84,79.938,79.747,79.856,213600000.0
2008-03-20 12:35:00,79.872,79.883,79.722,79.722,126400000.0
2008-03-20 12:40:00,79.697,79.697,79.656,79.664,119800000.0
2008-03-20 12:45:00,79.666,79.675,79.555,79.583,158800000.0
2008-03-20 12:50:00,79.589,79.689,79.555,79.566,85800000.0
2008-03-20 12:55:00,79.582,79.639,79.52,79.52,91600000.0
2008-03-20 13:00:00,79.52,79.63,79.5,79.583,75200000.0
2008-03-20 13:05:00,79.595,79.614,79.58,79.607,103200000.0
2008-03-20 13:10:00,79.564,79.564,79.409,79.491,90000000.0
2008-03-20 13:15:00,79.49,79.581,79.483,79.513,120000000.0
2008-03-20 13:20:00,79.516,79.523,79.343,79.451,107600000.0
2008-03-20 13:25:00,79.469,79.469,79.426,79.455,141200000.0
2008-03-20 13:30:00,79.461,79.559,79.438,79.438,91200000.0
2008-03-20 13:35:00,79.423,79.492,79.396,79.411,139400000.0
2008-03-20 13:40:00,79.389,79.389,79.348,79.387,96000000.0
2008-03-20 13:45:00,79.37,79.37,79.279,79.279,102400000.0
2008-03-20 13:50:00,79.272,79.272,78.987,79.071,150200000.0
2008-03-20 13:55:00,79.097,79.159,79.08,79.08,119400000.0
2008-03-20 14:00:00,79.074,79.136,79.055,79.067,104400000.0
2008-03-20 14:05:00,79.082,79.094,79.031,79.073,90800000.0
2008-03-20 14:10:00,79.07,79.104,79.041,79.08,88000000.0
2008-03-20 14:15:00,79.064,79.08,79.041,79.06,128000000.0
2008-03-20 14:20:00,79.047,79.047,78.921,78.928,116200000.0
2008-03-20 14:25:00,78.909,78.909,78.716,78.716,67200000.0
2008-03-20 14:30:00,78.678,78.704,78.577,78.686,75600000.0
2008-03-20 14:35:00,78.677,78.723,78.576,78.604,65600000.0
2008-03-20 14:40:00,78.632,78.734,78.632,78.664,69800000.0
2008-03-20 14:45:00,78.653,78.826,78.653,78.804,70800000.0
2008-03-20 14:50:00,78.814,78.814,78.704,78.704,68800000.0
2008-03-20 14:55:00,78.692,78.692,78.526,78.526,68400000.0
2008-03-20 15:00:00,78.503,78.673,78.503,78.673,72000000.0
2008-03-20 15:05:00,78.668,78.676,78.645,78.673,60800000.0
2008-03-20 15:10:00,78.677,78.687,78.64,78.687,68800000.0
2008-03-20 15:15:00,78.686,78.725,78.665,78.676,72400000.0
2008-03-20 15:20:00,78.684,78.694,78.572,78.669,66600000.0
2008-03-20 15:25:00,78.663,78.67,78.651,78.659,70800000.0
2008-03-20 15:30:00,78.658,78.691,78.589,78.592,64400000.0
2008-03-20 15:35:00,78.602,78.602,78.518,78.541,74400000.0
2008-03-20 15:40:00,78.539,78.563,78.472,78.538,72000000.0
2008-03-20 15:45:00,78.511,78.514,78.441,78.493,59200000.0
2008-03-20 15:50:00,78.506,78.611,78.493,78.558,67200000.0
2008-03-20 15:55:00,78.541,78.616,78.517,78.595,65600000.0
2008-03-20 16:00:00,78.608,78.764,78.589,78.719,64000000.0
2008-03-20 16:05:00,78.694,78.786,78.682,78.757,66400000.0
2008-03-20 16:10:00,78.755,78.773,78.556,78.556,67200000.0
2008-03-20 16:15:00,78.498,78.539,78.471,78.505,66600000.0
2008-03-20 16:20:00,78.515,78.717,78.515,78.639,57000000.0
2008-03-20 16:25:00,78.594,78.594,78.486,78.505,68200000.0
2008-03-20 16:30:00,78.509,78.536,78.465,78.472,71400000.0
2008-03-20 16:35:00,78.467,78.479,78.427,78.445,64000000.0
2008-03-20 16:40:00,78.42,78.427,78.256,78.343,65600000.0
2008-03-20 16:45:00,78.33,78.357,78.286,78.286,67200000.0
2008-03-20 16:50:00,78.284,78.554,78.276,78.544,82000000.0
2008-03-20 16:55:00,78.524,78.524,78.369,78.369,68200000.0
2008-03-20 17:00:00,78.349,78.436,78.292,78.326,66000000.0
2008-03-20 17:05:00,78.328,78.405,78.282,78.285,73600000.0
2008-03-20 17:10:00,78.253,78.261,78.116,78.127,62400000.0
2008-03-20 17:15:00,78.146,78.183,78.112,78.148,64000000.0
2008-03-20 17:20:00,78.127,78.127,77.947,78.093,58000000.0
2008-03-20 17:25:00,78.065,78.065,77.969,77.99,65600000.0
2008-03-20 17:30:00,78.002,78.011,77.789,77.789,58600000.0
2008-03-20 17:35:00,77.777,77.786,77.656,77.716,68800000.0
2008-03-20 17:40:00,77.733,77.799,77.699,77.706,58000000.0
2008-03-20 17:45:00,77.703,77.704,77.627,77.64,65000000.0
2008-03-20 17:50:00,77.635,77.655,77.582,77.655,66600000.0
2008-03-20 17:55:00,77.661,77.798,77.603,77.773,62200000.0
2008-03-20 18:00:00,77.793,78.053,77.674,78.024,78400000.0
2008-03-20 18:05:00,78.021,78.022,77.9,77.9,67200000.0
2008-03-20 18:10:00,77.852,77.885,77.753,77.837,60800000.0
2008-03-20 18:15:00,77.823,77.86,77.781,77.781,60200000.0
2008-03-20 18:20:00,77.768,77.786,77.704,77.783,68200000.0
2008-03-20 18:25:00,77.78,77.858,77.759,77.856,63400000.0
2008-03-20 18:30:00,77.841,77.942,77.759,77.759,59200000.0
2008-03-20 18:35:00,77.695,77.72,77.66,77.718,70400000.0
2008-03-20 18:40:00,77.724,77.775,77.717,77.774,62400000.0
2008-03-20 18:45:00,77.795,77.795,77.635,77.658,60800000.0
2008-03-20 18:50:00,77.653,77.672,77.561,77.575,66600000.0
2008-03-20 18:55:00,77.574,77.688,77.501,77.661,67200000.0
2008-03-20 19:00:00,77.6,77.695,77.58,77.695,66000000.0
2008-03-20 19:05:00,77.706,77.876,77.706,77.836,72400000.0
2008-03-20 19:10:00,77.826,77.936,77.812,77.925,68800000.0
2008-03-20 19:15:00,77.924,77.924,77.846,77.89,72400000.0
2008-03-20 19:20:00,77.898,77.952,77.879,77.952,72400000.0
2008-03-20 19:25:00,77.994,78.021,77.974,78.012,63400000.0
2008-03-20 19:30:00,78.019,78.062,77.962,78.056,64400000.0
2008-03-20 19:35:00,78.052,78.063,78.017,78.033,73600000.0
2008-03-20 19:40:00,78.037,78.061,78.032,78.056,67600000.0
2008-03-20 19:45:00,78.061,78.181,78.061,78.164,63400000.0
2008-03-20 19:50:00,78.193,78.252,78.163,78.252,69200000.0
2008-03-20 19:55:00,78.267,78.334,78.26,78.334,59200000.0
2008-03-20 20:00:00,78.347,78.348,78.29,78.31,64000000.0
2008-03-20 20:05:00,78.31,78.31,78.16,78.167,62800000.0
2008-03-20 20:10:00,78.158,78.18,78.147,78.161,69200000.0
2008-03-20 20:15:00,78.17,78.184,78.157,78.158,60200000.0
2008-03-20 20:20:00,78.147,78.17,78.14,78.158,62400000.0
2008-03-20 20:25:00,78.158,78.261,78.152,78.241,67200000.0
2008-03-20 20:30:00,78.232,78.252,78.177,78.232,76200000.0
2008-03-20 20:35:00,78.239,78.362,78.239,78.35,67200000.0
2008-03-20 20:40:00,78.365,78.367,78.322,78.328,68600000.0
2008-03-20 20:45:00,78.32,78.346,78.247,78.342,58600000.0
2008-03-20 20:50:00,78.345,78.439,78.327,78.439,59200000.0
2008-03-20 20:55:00,78.452,78.506,78.444,78.485,67600000.0
2008-03-20 21:00:00,78.475,78.625,78.463,78.625,60800000.0
2008-03-20 21:05:00,78.62,78.628,78.536,78.552,70400000.0
2008-03-20 21:10:00,78.556,78.565,78.526,78.561,68800000.0
2008-03-20 21:15:00,78.558,78.598,78.547,78.572,68800000.0
2008-03-20 21:20:00,78.577,78.667,78.577,78.657,65000000.0
2008-03-20 21:25:00,78.649,78.665,78.618,78.631,65600000.0
2008-03-20 21:30:00,78.63,78.682,78.623,78.639,55400000.0
2008-03-20 21:35:00,78.613,78.613,78.55,78.55,70200000.0
2008-03-20 21:40:00,78.542,78.542,78.466,78.473,75200000.0
2008-03-20 21:45:00,78.493,78.543,78.462,78.527,70400000.0
2008-03-20 21:50:00,78.531,78.539,78.431,78.467,67000000.0
2008-03-20 21:55:00,78.471,78.478,78.407,78.453,51200000.0
2008-03-20 22:00:00,78.493,78.533,78.451,78.451,63400000.0
2008-03-20 22:05:00,78.503,78.54,78.488,78.505,65600000.0
2008-03-20 22:10:00,78.502,78.537,78.493,78.502,65600000.0
2008-03-20 22:15:00,78.486,78.508,78.464,78.464,67600000.0
2008-03-20 22:20:00,78.454,78.508,78.444,78.492,60800000.0
2008-03-20 22:25:00,78.486,78.544,78.46,78.544,67200000.0
2008-03-20 22:30:00,78.548,78.587,78.519,78.587,61800000.0
2008-03-20 22:35:00,78.611,78.611,78.518,78.555,63800000.0
2008-03-20 22:40:00,78.554,78.555,78.477,78.497,66600000.0
2008-03-20 22:45:00,78.493,78.577,78.493,78.556,64000000.0
2008-03-20 22:50:00,78.586,78.692,78.584,78.689,62400000.0
2008-03-20 22:55:00,78.698,78.702,78.651,78.659,62400000.0
2008-03-20 23:00:00,78.662,78.715,78.651,78.656,62400000.0
2008-03-20 23:05:00,78.651,78.662,78.621,78.636,61200000.0
2008-03-20 23:10:00,78.64,78.642,78.621,78.636,69800000.0
2008-03-20 23:15:00,78.627,78.627,78.552,78.569,67200000.0
2008-03-20 23:20:00,78.571,78.603,78.555,78.596,64000000.0
2008-03-20 23:25:00,78.6,78.6,78.51,78.566,67200000.0
2008-03-20 23:30:00,78.578,78.617,78.577,78.606,70800000.0
2008-03-20 23:35:00,78.627,78.645,78.55,78.639,64000000.0
2008-03-20 23:40:00,78.648,78.672,78.635,78.655,64000000.0
2008-03-20 23:45:00,78.652,78.664,78.613,78.631,64400000.0
2008-03-20 23:50:00,78.632,78.639,78.507,78.638,62400000.0
2008-03-20 23:55:00,78.631,78.644,78.62,78.637,63400000.0
2008-03-21 00:00:00,78.64,78.644,78.6,78.612,61800000.0
2008-03-21 00:05:00,78.579,78.597,78.53,78.582,62400000.0
2008-03-21 00:10:00,78.575,78.607,78.563,78.592,64000000.0
2008-03-21 00:15:00,78.569,78.595,78.38,78.38,57600000.0
2008-03-21 00:20:00,78.585,78.593,78.36,78.532,78800000.0
2008-03-21 00:25:00,78.539,78.55,78.476,78.486,62400000.0
2008-03-21 00:30:00,78.504,78.52,78.492,78.52,70400000.0
2008-03-21 00:35:00,78.535,78.57,78.516,78.57,61800000.0
2008-03-21 00:40:00,78.523,78.524,78.454,78.454,65400000.0
2008-03-21 00:45:00,78.439,78.484,78.423,78.433,62400000.0
2008-03-21 00:50:00,78.44,78.456,78.417,78.427,68800000.0
2008-03-21 00:55:00,78.69,78.76,78.417,78.441,69200000.0
2008-03-21 01:00:00,78.46,78.489,78.435,78.435,60200000.0
2008-03-21 01:05:00,78.397,78.431,78.394,78.407,59200000.0
2008-03-21 01:10:00,78.406,78.425,78.298,78.425,63400000.0
2008-03-21 01:15:00,78.423,78.428,78.341,78.348,60200000.0
2008-03-21 01:20:00,78.34,78.357,78.299,78.356,65400000.0
2008-03-21 01:25:00,78.369,78.519,78.366,78.508,66600000.0
2008-03-21 01:30:00,78.493,78.513,78.44,78.509,65600000.0
2008-03-21 01:35:00,78.546,78.576,78.465,78.551,68800000.0
2008-03-21 01:40:00,78.561,78.567,78.517,78.521,58000000.0
2008-03-21 01:45:00,78.528,78.528,78.49,78.509,68600000.0
2008-03-21 01:50:00,78.509,78.672,78.501,78.672,73000000.0
2008-03-21 01:55:00,78.7,78.726,78.647,78.683,68200000.0
2008-03-21 02:00:00,78.699,78.771,78.668,78.676,73600000.0
2008-03-21 02:05:00,78.672,78.678,78.628,78.643,73600000.0
2008-03-21 02:10:00,78.645,78.68,78.618,78.676,67600000.0
2008-03-21 02:15:00,78.67,78.823,78.669,78.823,64400000.0
2008-03-21 02:20:00,78.823,78.858,78.807,78.857,66600000.0
2008-03-21 02:25:00,78.844,78.855,78.787,78.807,70800000.0
2008-03-21 02:30:00,78.808,78.816,78.768,78.796,69200000.0
2008-03-21 02:35:00,78.805,78.812,78.676,78.678,64000000.0
2008-03-21 02:40:00,78.695,78.695,78.644,78.67,80800000.0
2008-03-21 02:45:00,78.673,78.725,78.658,78.701,77200000.0
2008-03-21 02:50:00,78.698,78.7,78.632,78.684,68800000.0
2008-03-21 02:55:00,78.658,78.687,78.653,78.664,79800000.0
2008-03-21 03:00:00,78.648,78.666,78.622,78.66,78800000.0
2008-03-21 03:05:00,78.689,78.696,78.64,78.671,78800000.0
2008-03-21 03:10:00,78.662,78.72,78.662,78.693,67200000.0
2008-03-21 03:15:00,78.689,78.692,78.596,78.596,70400000.0
2008-03-21 03:20:00,78.597,78.613,78.561,78.603,62400000.0
2008-03-21 03:25:00,78.592,78.63,78.582,78.61,67200000.0
2008-03-21 03:30:00,78.621,78.633,78.591,78.593,87800000.0
2008-03-21 03:35:00,78.598,78.601,78.507,78.516,73600000.0
2008-03-21 03:40:00,78.52,78.558,78.512,78.524,87200000.0
2008-03-21 03:45:00,78.522,78.558,78.477,78.49,68800000.0
2008-03-21 03:50:00,78.483,78.578,78.46,78.578,60800000.0
2008-03-21 03:55:00,78.586,78.612,78.547,78.605,64400000.0
2008-03-21 04:00:00,78.615,78.615,78.506,78.581,54800000.0
2008-03-21 04:05:00,78.619,78.67,78.58,78.67,60800000.0
2008-03-21 04:10:00,78.671,78.695,78.657,78.673,65600000.0
2008-03-21 04:15:00,78.695,78.703,78.68,78.69,96000000.0
2008-03-21 04:20:00,78.705,78.758,78.705,78.756,60800000.0
2008-03-21 04:25:00,78.756,78.77,78.735,78.741,75200000.0
2008-03-21 04:30:00,78.736,78.744,78.723,78.728,67600000.0
2008-03-21 04:35:00,78.731,78.758,78.726,78.739,65600000.0
2008-03-21 04:40:00,78.718,78.753,78.684,78.693,69800000.0
2008-03-21 04:45:00,78.686,78.739,78.661,78.735,64000000.0
2008-03-21 04:50:00,78.726,78.739,78.69,78.715,91600000.0
2008-03-21 04:55:00,78.726,78.738,78.714,78.736,76200000.0
2008-03-21 05:00:00,78.701,78.85,78.692,78.711,83200000.0
2008-03-21 05:05:00,78.729,78.729,78.655,78.693,57000000.0
2008-03-21 05:10:00,78.626,78.704,78.626,78.685,68800000.0
2008-03-21 05:15:00,78.692,78.745,78.692,78.742,75200000.0
2008-03-21 05:20:00,78.742,78.752,78.717,78.726,84600000.0
2008-03-21 05:25:00,78.743,78.779,78.733,78.773,65600000.0
2008-03-21 05:30:00,78.784,78.842,78.784,78.827,67200000.0
2008-03-21 05:35:00,78.828,78.85,78.828,78.834,59600000.0
2008-03-21 05:40:00,78.852,78.871,78.821,78.86,65600000.0
2008-03-21 05:45:00,78.851,78.851,78.768,78.791,61800000.0
2008-03-21 05:50:00,78.786,78.833,78.766,78.833,68800000.0
2008-03-21 05:55:00,78.8,78.84,78.776,78.826,73600000.0
2008-03-21 06:00:00,78.823,78.872,78.823,78.841,63400000.0
2008-03-21 06:05:00,78.852,78.856,78.791,78.811,64000000.0
2008-03-21 06:10:00,78.803,78.832,78.803,78.82,89600000.0
2008-03-21 06:15:00,78.817,78.836,78.734,78.83,63400000.0
2008-03-21 06:20:00,78.821,78.836,78.728,78.787,67200000.0
2008-03-21 06:25:00,78.786,78.831,78.785,78.829,72000000.0
2008-03-21 06:30:00,78.828,78.836,78.792,78.809,101800000.0
2008-03-21 06:35:00,78.801,78.856,78.801,78.826,69200000.0
2008-03-21 06:40:00,78.865,78.893,78.853,78.861,64000000.0
2008-03-21 06:45:00,78.864,78.881,78.849,78.879,67200000.0
2008-03-21 06:50:00,78.874,78.885,78.834,78.864,70800000.0
2008-03-21 06:55:00,78.875,78.887,78.869,78.874,73000000.0
2008-03-21 07:00:00,78.877,78.913,78.864,78.905,63800000.0
2008-03-21 07:05:00,78.909,78.912,78.891,78.896,78800000.0
2008-03-21 07:10:00,78.892,78.903,78.852,78.903,72000000.0
2008-03-21 07:15:00,78.889,78.932,78.873,78.919,61800000.0
2008-03-21 07:20:00,78.939,78.941,78.896,78.92,61800000.0
2008-03-21 07:25:00,78.932,78.96,78.929,78.943,70800000.0
2008-03-21 07:30:00,78.938,78.966,78.937,78.951,64000000.0
2008-03-21 07:35:00,78.966,78.966,78.915,78.915,78800000.0
2008-03-21 07:40:00,78.925,78.932,78.891,78.919,123200000.0
2008-03-21 07:45:00,78.926,78.952,78.876,78.936,79400000.0
2008-03-21 07:50:00,78.913,79.035,78.913,79.035,91200000.0
2008-03-21 07:55:00,79.029,79.034,78.972,78.984,92200000.0
2008-03-21 08:00:00,78.997,78.997,78.95,78.981,64000000.0
2008-03-21 08:05:00,79.001,79.006,78.98,79.001,66600000.0
2008-03-21 08:10:00,79.018,79.031,78.981,78.984,91200000.0
2008-03-21 08:15:00,78.984,78.996,78.975,78.975,64400000.0
2008-03-21 08:20:00,78.985,79.023,78.976,79.004,68800000.0
2008-03-21 08:25:00,79.009,79.027,78.957,78.957,60800000.0
2008-03-21 08:30:00,78.948,78.949,78.869,78.878,92800000.0
2008-03-21 08:35:00,78.874,78.9,78.857,78.878,110400000.0
2008-03-21 08:40:00,78.879,78.906,78.875,78.893,84600000.0
2008-03-21 08:45:00,78.901,78.917,78.887,78.903,97400000.0
2008-03-21 08:50:00,78.902,78.92,78.878,78.913,147600000.0
2008-03-21 08:55:00,78.906,78.933,78.887,78.901,108800000.0
2008-03-21 09:00:00,78.909,78.959,78.909,78.941,122000000.0
2008-03-21 09:05:00,78.929,78.962,78.926,78.927,127400000.0
2008-03-21 09:10:00,78.919,78.952,78.916,78.951,92800000.0
2008-03-21 09:15:00,78.956,78.969,78.919,78.953,295000000.0
2008-03-21 09:20:00,78.966,78.988,78.961,78.968,273400000.0
2008-03-21 09:25:00,78.963,78.967,78.88,78.893,169000000.0
2008-03-21 09:30:00,78.928,78.958,78.91,78.948,136000000.0
2008-03-21 09:35:00,78.934,78.943,78.893,78.894,188200000.0
2008-03-21 09:40:00,78.891,79.14,78.891,78.904,217400000.0
2008-03-21 09:45:00,78.898,78.919,78.878,78.919,86800000.0
2008-03-21 09:50:00,78.912,78.929,78.903,78.918,172600000.0
2008-03-21 09:55:00,78.923,78.955,78.897,78.953,178000000.0
2008-03-21 10:00:00,78.952,78.952,78.92,78.949,201000000.0
2008-03-21 10:05:00,78.948,78.978,78.918,78.972,177000000.0
2008-03-21 10:10:00,78.97,79.051,78.967,79.044,233600000.0
2008-03-21 10:15:00,79.031,79.229,79.028,79.229,148800000.0
2008-03-21 10:20:00,79.194,79.199,79.109,79.194,143200000.0
2008-03-21 10:25:00,79.19,79.194,79.133,79.147,257800000.0
2008-03-21 10:30:00,79.135,79.163,79.134,79.144,158200000.0
2008-03-21 10:35:00,79.137,79.148,79.119,79.139,88400000.0
2008-03-21 10:40:00,79.147,79.147,79.124,79.131,156000000.0
2008-03-21 10:45:00,79.126,79.14,79.084,79.133,140600000.0
2008-03-21 10:50:00,79.099,79.123,79.057,79.073,276200000.0
2008-03-21 10:55:00,79.082,79.103,79.031,79.031,210000000.0
2008-03-21 11:00:00,79.054,79.083,79.041,79.073,147200000.0
2008-03-21 11:05:00,79.045,79.098,79.027,79.092,194400000.0
2008-03-21 11:10:00,79.038,79.038,78.943,78.965,230800000.0
2008-03-21 11:15:00,78.978,78.999,78.97,78.997,212600000.0
2008-03-21 11:20:00,78.991,79.003,78.959,78.971,219600000.0
2008-03-21 11:25:00,78.976,78.994,78.97,78.97,159400000.0
2008-03-21 11:30:00,78.973,78.989,78.938,78.961,123600000.0
2008-03-21 11:35:00,78.949,78.958,78.906,78.906,140200000.0
2008-03-21 11:40:00,78.896,78.896,78.821,78.837,175800000.0
2008-03-21 11:45:00,78.833,78.878,78.833,78.86,172600000.0
2008-03-21 11:50:00,78.862,78.865,78.831,78.849,205000000.0
2008-03-21 11:55:00,78.835,78.86,78.799,78.843,222800000.0
2008-03-21 12:00:00,78.84,78.845,78.781,78.796,143400000.0
2008-03-21 12:05:00,78.805,78.808,78.52,78.53,127400000.0
2008-03-21 12:10:00,78.79,78.807,78.756,78.763,98600000.0
2008-03-21 12:15:00,78.742,78.742,78.618,78.624,158400000.0
2008-03-21 12:20:00,78.617,78.657,78.613,78.642,192400000.0
2008-03-21 12:25:00,78.624,78.662,78.507,78.542,259200000.0
2008-03-21 12:30:00,78.628,78.633,78.541,78.615,170600000.0
2008-03-21 12:35:00,78.617,78.641,78.592,78.592,125800000.0
2008-03-21 12:40:00,78.597,78.607,78.547,78.547,120000000.0
2008-03-21 12:45:00,78.543,78.564,78.518,78.545,160000000.0
2008-03-21 12:50:00,78.523,78.558,78.523,78.55,86800000.0
2008-03-21 12:55:00,78.55,78.567,78.539,78.557,91200000.0
2008-03-21 13:00:00,78.522,78.522,78.482,78.501,75600000.0
2008-03-21 13:05:00,78.496,78.528,78.476,78.528,104400000.0
2008-03-21 13:10:00,78.542,78.556,78.537,78.543,89000000.0
2008-03-21 13:15:00,78.521,78.543,78.51,78.516,118200000.0
2008-03-21 13:20:00,78.532,78.546,78.522,78.529,106000000.0
2008-03-21 13:25:00,78.53,78.566,78.527,78.556,140600000.0
2008-03-21 13:30:00,78.548,78.571,78.524,78.57,91000000.0
2008-03-21 13:35:00,78.585,78.613,78.571,78.611,138400000.0
2008-03-21 13:40:00,78.597,78.624,78.591,78.613,96800000.0
2008-03-21 13:45:00,78.616,78.654,78.61,78.652,102200000.0
2008-03-21 13:50:00,78.65,78.699,78.634,78.695,149800000.0
2008-03-21 13:55:00,78.702,78.711,78.648,78.676,120000000.0
2008-03-21 14:00:00,78.669,78.7,78.658,78.678,102800000.0
2008-03-21 14:05:00,78.675,78.715,78.659,78.677,90600000.0
2008-03-21 14:10:00,78.68,78.7,78.602,78.7,88000000.0
2008-03-21 14:15:00,78.72,78.782,78.64,78.648,127800000.0
2008-03-21 14:20:00,78.664,78.688,78.644,78.655,116200000.0
2008-03-21 14:25:00,78.648,78.663,78.625,78.638,67200000.0
2008-03-21 14:30:00,78.629,78.64,78.509,78.634,74600000.0
2008-03-21 14:35:00,78.637,78.654,78.601,78.649,65400000.0
2008-03-21 14:40:00,78.664,78.676,78.626,78.675,70800000.0
2008-03-21 14:45:00,78.662,78.678,78.65,78.65,66600000.0
2008-03-21 14:50:00,78.661,78.667,78.65,78.653,51200000.0
2008-03-21 14:55:00,78.648,78.663,78.637,78.657,67200000.0
2008-03-21 15:00:00,78.633,78.66,78.57,78.652,66000000.0
2008-03-21 15:05:00,78.644,78.675,78.57,78.57,61800000.0
2008-03-21 15:10:00,78.653,78.654,78.603,78.628,68800000.0
2008-03-21 15:15:00,78.635,78.646,78.62,78.645,73600000.0
2008-03-21 15:20:00,78.632,78.648,78.54,78.643,66000000.0
2008-03-21 15:25:00,78.642,78.645,78.614,78.634,70800000.0
2008-03-21 15:30:00,78.655,78.669,78.629,78.669,64000000.0
2008-03-21 15:35:00,78.663,78.667,78.631,78.636,73600000.0
2008-03-21 15:40:00,78.632,78.674,78.55,78.655,73600000.0
2008-03-21 15:45:00,78.667,78.667,78.617,78.649,58600000.0
2008-03-21 15:50:00,78.65,78.658,78.617,78.635,66600000.0
2008-03-21 15:55:00,78.645,78.645,78.588,78.592,65000000.0
2008-03-21 16:00:00,78.6,78.62,78.487,78.487,63400000.0
2008-03-21 16:05:00,78.461,78.576,78.457,78.534,66400000.0
2008-03-21 16:10:00,78.539,78.568,78.513,78.553,67600000.0
2008-03-21 16:15:00,78.552,78.591,78.536,78.586,66000000.0
2008-03-21 16:20:00,78.596,78.622,78.564,78.566,57600000.0
2008-03-21 16:25:00,78.548,78.551,78.501,78.543,68200000.0
2008-03-21 16:30:00,78.539,78.572,78.507,78.538,71200000.0
2008-03-21 16:35:00,78.547,78.548,78.497,78.548,64000000.0
2008-03-21 16:40:00,78.526,78.65,78.508,78.52,62400000.0
2008-03-21 16:45:00,78.522,78.532,78.49,78.506,66600000.0
2008-03-21 16:50:00,78.501,78.529,78.441,78.529,82000000.0
2008-03-21 16:55:00,78.54,78.604,78.534,78.604,68200000.0
2008-03-21 17:00:00,78.598,78.612,78.508,78.574,59600000.0
2008-03-21 17:05:00,78.588,78.588,78.563,78.588,73600000.0
2008-03-21 17:10:00,78.58,78.609,78.576,78.602,62400000.0
2008-03-21 17:15:00,78.602,78.615,78.571,78.587,63400000.0
2008-03-21 17:20:00,78.587,78.609,78.511,78.574,57600000.0
2008-03-21 17:25:00,78.584,78.602,78.573,78.579,66000000.0
2008-03-21 17:30:00,78.595,78.618,78.595,78.615,58600000.0
2008-03-21 17:35:00,78.63,78.635,78.581,78.612,57600000.0
2008-03-21 17:40:00,78.612,78.627,78.595,78.612,59200000.0
2008-03-21 17:45:00,78.601,78.633,78.593,78.633,65600000.0
2008-03-21 17:50:00,78.617,78.673,78.606,78.668,67200000.0
2008-03-21 17:55:00,78.623,78.77,78.527,78.662,59200000.0
2008-03-21 18:00:00,78.668,78.731,78.583,78.678,78200000.0
2008-03-21 18:05:00,78.689,78.81,78.65,78.81,63400000.0
2008-03-21 18:10:00,78.695,78.695,78.649,78.685,60200000.0
2008-03-21 18:15:00,78.85,78.85,78.625,78.642,60800000.0
2008-03-21 18:20:00,78.664,78.9,78.622,78.685,65600000.0
2008-03-21 18:25:00,78.692,78.705,78.666,78.692,64400000.0
2008-03-21 18:30:00,78.688,78.89,78.68,78.697,57600000.0
2008-03-21 18:35:00,78.702,78.85,78.685,78.85,49600000.0
2008-03-21 18:40:00,78.698,78.705,78.677,78.687,62200000.0
2008-03-21 18:45:00,78.692,78.83,78.68,78.723,60200000.0
2008-03-21 18:50:00,78.72,78.746,78.71,78.746,67200000.0
2008-03-21 18:55:00,78.753,78.789,78.729,78.788,67200000.0
2008-03-21 19:00:00,78.795,78.826,78.787,78.821,63200000.0
2008-03-21 19:05:00,78.817,78.817,78.778,78.778,72200000.0
2008-03-21 19:10:00,78.773,78.823,78.772,78.815,68800000.0
2008-03-21 19:15:00,78.813,78.869,78.813,78.861,72000000.0
2008-03-21 19:20:00,78.86,78.889,78.82,78.87,73000000.0
2008-03-21 19:25:00,78.831,78.89,78.828,78.855,63400000.0
2008-03-21 19:30:00,78.888,78.909,78.763,78.773,51600000.0
2008-03-21 19:35:00,78.827,78.832,78.774,78.832,62400000.0
2008-03-21 19:40:00,78.814,78.821,78.775,78.815,66600000.0
2008-03-21 19:45:00,78.77,78.801,78.75,78.76,62400000.0
2008-03-21 19:50:00,78.805,78.805,78.729,78.76,69200000.0
2008-03-21 19:55:00,78.76,78.773,78.733,78.772,44200000.0
2008-03-21 20:00:00,78.778,78.778,78.689,78.697,63400000.0
2008-03-21 20:05:00,78.693,78.708,78.679,78.696,62400000.0
2008-03-21 20:10:00,78.693,78.728,78.691,78.703,53800000.0
2008-03-21 20:15:00,78.77,78.77,78.695,78.704,63200000.0
2008-03-21 20:20:00,78.696,78.78,78.689,78.714,60200000.0
2008-03-21 20:25:00,78.715,78.728,78.697,78.697,54400000.0
2008-03-21 20:30:00,78.701,78.751,78.699,78.74,76400000.0
2008-03-21 20:35:00,78.72,78.77,78.72,78.76,64000000.0
2008-03-21 20:40:00,78.745,78.77,78.723,78.732,61600000.0
2008-03-21 20:45:00,78.74,78.747,78.663,78.741,59200000.0
2008-03-21 20:50:00,78.729,78.733,78.705,78.733,59200000.0
2008-03-21 20:55:00,78.743,78.743,78.711,78.733,56400000.0
2008-03-21 21:00:00,78.726,78.746,78.702,78.707,60800000.0
2008-03-21 21:05:00,78.735,78.745,78.707,78.721,69800000.0
2008-03-21 21:10:00,78.758,78.758,78.7,78.717,68800000.0
2008-03-21 21:15:00,78.718,78.736,78.709,78.722,56000000.0
2008-03-21 21:20:00,78.727,78.74,78.708,78.729,65600000.0
2008-03-21 21:25:00,78.76,78.76,78.682,78.702,72000000.0
2008-03-21 21:30:00,78.716,78.733,78.701,78.719,55400000.0
2008-03-21 21:35:00,78.736,78.88,78.725,78.733,70400000.0
2008-03-21 21:40:00,78.742,78.751,78.696,78.702,75600000.0
2008-03-21 21:45:00,78.78,78.79,78.66,78.712,68800000.0
2008-03-21 21:50:00,78.714,78.719,78.616,78.708,67200000.0
2008-03-21 21:55:00,78.78,78.85,78.682,78.692,38400000.0
2008-03-21 22:00:00,78.703,78.763,78.64,78.64,52800000.0
2008-03-21 22:05:00,78.701,78.728,78.695,78.705,54400000.0
2008-03-21 22:10:00,78.718,78.765,78.689,78.76,52200000.0
2008-03-21 22:15:00,78.704,78.774,78.704,78.774,41600000.0
2008-03-21 22:20:00,78.713,78.714,78.7,78.704,35600000.0
2008-03-21 22:25:00,78.717,78.759,78.703,78.746,51600000.0
2008-03-21 22:30:00,78.745,78.859,78.734,78.857,61800000.0
2008-03-21 22:35:00,78.847,78.855,78.74,78.74,65400000.0
2008-03-21 22:40:00,78.76,78.813,78.73,78.75,66600000.0
2008-03-21 22:45:00,78.744,78.787,78.736,78.738,53200000.0
2008-03-21 22:50:00,78.754,78.802,78.754,78.797,40400000.0
2008-03-21 22:55:00,78.779,78.796,78.765,78.774,62800000.0
2008-03-23 23:00:00,78.588,78.679,78.585,78.633,62400000.0
2008-03-23 23:05:00,78.614,78.651,78.589,78.633,60800000.0
2008-03-23 23:10:00,78.624,78.625,78.535,78.535,69800000.0
2008-03-23 23:15:00,78.523,78.575,78.518,78.561,54400000.0
2008-03-23 23:20:00,78.524,78.659,78.524,78.659,64000000.0
2008-03-23 23:25:00,78.553,78.649,78.543,78.572,67200000.0
2008-03-23 23:30:00,78.571,78.746,78.571,78.618,44200000.0
2008-03-23 23:35:00,78.609,78.628,78.495,78.576,51600000.0
2008-03-23 23:40:00,78.503,78.582,78.481,78.494,63400000.0
2008-03-23 23:45:00,78.57,78.63,78.478,78.547,64000000.0
2008-03-23 23:50:00,78.546,78.631,78.381,78.541,47400000.0
2008-03-23 23:55:00,78.505,78.521,78.49,78.494,51600000.0
2008-03-24 00:00:00,78.52,78.534,78.492,78.53,62800000.0
2008-03-24 00:05:00,78.506,78.539,78.506,78.532,62400000.0
2008-03-24 00:10:00,78.531,78.562,78.511,78.558,64400000.0
2008-03-24 00:15:00,78.558,78.589,78.558,78.577,54800000.0
2008-03-24 00:20:00,78.549,78.605,78.497,78.605,73600000.0
2008-03-24 00:25:00,78.574,78.577,78.486,78.521,62800000.0
2008-03-24 00:30:00,78.522,78.584,78.501,78.584,70400000.0
2008-03-24 00:35:00,78.596,78.6,78.521,78.53,61200000.0
2008-03-24 00:40:00,78.511,78.57,78.474,78.57,65600000.0
2008-03-24 00:45:00,78.563,78.605,78.561,78.595,62800000.0
2008-03-24 00:50:00,78.591,78.591,78.535,78.539,68800000.0
2008-03-24 00:55:00,78.53,78.76,78.504,78.74,57600000.0
2008-03-24 01:00:00,78.52,78.535,78.51,78.52,54400000.0
2008-03-24 01:05:00,78.76,78.76,78.514,78.565,57600000.0
2008-03-24 01:10:00,78.576,78.598,78.482,78.586,62800000.0
2008-03-24 01:15:00,78.576,78.608,78.558,78.603,60800000.0
2008-03-24 01:20:00,78.605,78.621,78.587,78.597,65600000.0
2008-03-24 01:25:00,78.596,78.63,78.589,78.619,67200000.0
2008-03-24 01:30:00,78.623,78.664,78.617,78.635,66000000.0
2008-03-24 01:35:00,78.659,78.674,78.563,78.674,68800000.0
2008-03-24 01:40:00,78.69,78.69,78.634,78.679,59600000.0
2008-03-24 01:45:00,78.693,78.71,78.655,78.71,68800000.0
2008-03-24 01:50:00,78.696,78.72,78.685,78.706,73600000.0
2008-03-24 01:55:00,78.712,78.759,78.682,78.708,68800000.0
2008-03-24 02:00:00,78.673,78.747,78.673,78.744,68800000.0
2008-03-24 02:05:00,78.736,78.751,78.715,78.722,73000000.0
2008-03-24 02:10:00,78.704,78.716,78.676,78.709,68200000.0
2008-03-24 02:15:00,78.699,78.718,78.688,78.717,59200000.0
2008-03-24 02:20:00,78.711,78.711,78.608,78.672,68200000.0
2008-03-24 02:25:00,78.677,78.726,78.677,78.713,65600000.0
2008-03-24 02:30:00,78.713,78.763,78.71,78.763,67000000.0
2008-03-24 02:35:00,78.789,78.847,78.789,78.822,65600000.0
2008-03-24 02:40:00,78.813,78.822,78.769,78.818,60800000.0
2008-03-24 02:45:00,78.828,78.853,78.74,78.844,62800000.0
2008-03-24 02:50:00,78.828,78.894,78.811,78.885,59200000.0
2008-03-24 02:55:00,78.907,78.918,78.87,78.905,54200000.0
2008-03-24 03:00:00,78.921,78.972,78.921,78.97,67200000.0
2008-03-24 03:05:00,78.965,78.979,78.95,78.963,68800000.0
2008-03-24 03:10:00,78.943,78.957,78.928,78.928,61200000.0
2008-03-24 03:15:00,78.932,78.958,78.916,78.944,66000000.0
2008-03-24 03:20:00,78.941,78.955,78.894,78.899,60200000.0
2008-03-24 03:25:00,78.895,78.904,78.872,78.872,69800000.0
2008-03-24 03:30:00,78.879,78.881,78.778,78.804,61200000.0
2008-03-24 03:35:00,78.819,78.834,78.727,78.778,73600000.0
2008-03-24 03:40:00,78.784,78.796,78.746,78.746,54400000.0
2008-03-24 03:45:00,78.721,78.74,78.692,78.713,64000000.0
2008-03-24 03:50:00,78.717,78.734,78.691,78.706,61800000.0
2008-03-24 03:55:00,78.723,78.751,78.665,78.689,61800000.0
2008-03-24 04:00:00,78.681,78.714,78.66,78.712,63400000.0
2008-03-24 04:05:00,78.724,78.739,78.614,78.693,61800000.0
2008-03-24 04:10:00,78.693,78.72,78.688,78.706,64000000.0
2008-03-24 04:15:00,78.709,78.778,78.709,78.773,63400000.0
2008-03-24 04:20:00,78.761,78.789,78.677,78.775,63400000.0
2008-03-24 04:25:00,78.79,78.796,78.758,78.759,70400000.0
2008-03-24 04:30:00,78.754,78.787,78.666,78.755,67200000.0
2008-03-24 04:35:00,78.781,78.791,78.733,78.745,64400000.0
2008-03-24 04:40:00,78.722,78.754,78.722,78.738,67200000.0
2008-03-24 04:45:00,78.741,78.757,78.733,78.753,70400000.0
2008-03-24 04:50:00,78.752,78.76,78.708,78.724,61200000.0
2008-03-24 04:55:00,78.729,78.751,78.707,78.724,62400000.0
2008-03-24 05:00:00,78.727,78.741,78.704,78.734,62200000.0
2008-03-24 05:05:00,78.73,78.743,78.717,78.73,60800000.0
2008-03-24 05:10:00,78.748,78.755,78.724,78.748,64000000.0
2008-03-24 05:15:00,78.736,78.747,78.718,78.725,67200000.0
2008-03-24 05:20:00,78.729,78.747,78.706,78.735,65400000.0
2008-03-24 05:25:00,78.734,78.746,78.72,78.738,62400000.0
2008-03-24 05:30:00,78.733,78.739,78.662,78.678,66600000.0
2008-03-24 05:35:00,78.668,78.681,78.658,78.658,60200000.0
2008-03-24 05:40:00,78.659,78.731,78.659,78.717,67600000.0
2008-03-24 05:45:00,78.719,78.843,78.719,78.777,65400000.0
2008-03-24 05:50:00,78.789,78.807,78.738,78.738,65000000.0
2008-03-24 05:55:00,78.659,78.76,78.659,78.746,63400000.0
2008-03-24 06:00:00,78.71,78.79,78.71,78.734,50600000.0
2008-03-24 06:05:00,78.732,78.759,78.633,78.759,67200000.0
2008-03-24 06:10:00,78.76,78.778,78.728,78.746,70400000.0
2008-03-24 06:15:00,78.722,78.723,78.699,78.719,75200000.0
2008-03-24 06:20:00,78.722,78.745,78.705,78.745,70400000.0
2008-03-24 06:25:00,78.758,78.778,78.749,78.777,56400000.0
2008-03-24 06:30:00,78.779,78.795,78.767,78.78,65600000.0
2008-03-24 06:35:00,78.782,78.785,78.766,78.767,66000000.0
2008-03-24 06:40:00,78.77,78.851,78.768,78.851,68800000.0
2008-03-24 06:45:00,78.859,78.881,78.848,78.881,67600000.0
2008-03-24 06:50:00,78.894,78.894,78.787,78.79,70800000.0
2008-03-24 06:55:00,78.784,78.818,78.778,78.814,60200000.0
2008-03-24 07:00:00,78.815,78.815,78.77,78.797,67200000.0
2008-03-24 07:05:00,78.806,78.825,78.794,78.811,59000000.0
2008-03-24 07:10:00,78.813,78.848,78.74,78.847,58600000.0
2008-03-24 07:15:00,78.847,78.856,78.837,78.842,68200000.0
2008-03-24 07:20:00,78.847,78.85,78.811,78.82,67200000.0
2008-03-24 07:25:00,78.823,78.826,78.765,78.773,76200000.0
2008-03-24 07:30:00,78.767,78.814,78.767,78.812,67200000.0
2008-03-24 07:35:00,78.807,78.818,78.767,78.791,62400000.0
2008-03-24 07:40:00,78.796,78.8,78.743,78.766,59600000.0
2008-03-24 07:45:00,78.792,78.806,78.775,78.778,68200000.0
2008-03-24 07:50:00,78.773,78.803,78.758,78.802,61800000.0
2008-03-24 07:55:00,78.8,78.826,78.788,78.814,64000000.0
2008-03-24 08:00:00,78.836,78.858,78.822,78.85,59200000.0
2008-03-24 08:05:00,78.851,78.862,78.805,78.828,68800000.0
2008-03-24 08:10:00,78.81,78.834,78.798,78.833,63400000.0
2008-03-24 08:15:00,78.832,78.848,78.824,78.831,67200000.0
2008-03-24 08:20:00,78.806,78.853,78.8,78.846,73600000.0
2008-03-24 08:25:00,78.855,78.883,78.843,78.883,64000000.0
2008-03-24 08:30:00,78.885,78.91,78.881,78.895,63400000.0
2008-03-24 08:35:00,78.902,79.14,78.881,78.929,74000000.0
2008-03-24 08:40:00,78.929,79.002,78.92,78.999,72000000.0
2008-03-24 08:45:00,79.002,79.011,78.943,78.955,68800000.0
2008-03-24 08:50:00,78.95,78.967,78.942,78.942,72400000.0
2008-03-24 08:55:00,78.948,78.978,78.926,78.978,65400000.0
2008-03-24 09:00:00,78.966,79.027,78.962,78.972,66400000.0
2008-03-24 09:05:00,78.973,79.007,78.964,78.993,67200000.0
2008-03-24 09:10:00,78.993,79.005,78.977,78.989,60800000.0
2008-03-24 09:15:00,78.989,79.003,78.983,79.002,62400000.0
2008-03-24 09:20:00,79.0,79.005,78.958,78.969,70800000.0
2008-03-24 09:25:00,78.986,78.986,78.932,78.932,59200000.0
2008-03-24 09:30:00,78.928,78.961,78.909,78.959,64000000.0
2008-03-24 09:35:00,78.968,79.137,78.968,79.013,68800000.0
2008-03-24 09:40:00,79.02,79.035,79.009,79.016,60600000.0
2008-03-24 09:45:00,79.024,79.073,79.016,79.073,60800000.0
2008-03-24 09:50:00,79.069,79.093,79.053,79.093,67200000.0
2008-03-24 09:55:00,79.095,79.22,79.084,79.162,77200000.0
2008-03-24 10:00:00,79.171,79.171,79.038,79.148,62800000.0
2008-03-24 10:05:00,79.145,79.159,79.095,79.1,67200000.0
2008-03-24 10:10:00,79.114,79.148,79.1,79.142,65000000.0
2008-03-24 10:15:00,79.144,79.182,79.134,79.153,59600000.0
2008-03-24 10:20:00,79.145,79.151,79.122,79.124,68800000.0
2008-03-24 10:25:00,79.124,79.162,79.106,79.147,59600000.0
2008-03-24 10:30:00,79.135,79.184,79.135,79.183,66000000.0
2008-03-24 10:35:00,79.191,79.197,79.09,79.175,58000000.0
2008-03-24 10:40:00,79.185,79.263,79.167,79.263,64000000.0
2008-03-24 10:45:00,79.24,79.261,79.235,79.24,62400000.0
2008-03-24 10:50:00,79.249,79.299,79.244,79.292,72400000.0
2008-03-24 10:55:00,79.294,79.365,79.244,79.326,59600000.0
2008-03-24 11:00:00,79.325,79.336,79.283,79.304,68800000.0
2008-03-24 11:05:00,79.325,79.38,79.289,79.376,81600000.0
2008-03-24 11:10:00,79.374,79.375,79.34,79.341,67200000.0
2008-03-24 11:15:00,79.333,79.355,79.309,79.326,65600000.0
2008-03-24 11:20:00,79.333,79.366,79.324,79.334,63400000.0
2008-03-24 11:25:00,79.323,79.38,79.319,79.38,71400000.0
2008-03-24 11:30:00,79.372,79.395,79.358,79.379,69200000.0
2008-03-24 11:35:00,79.381,79.389,79.369,79.385,58000000.0
2008-03-24 11:40:00,79.376,79.413,79.376,79.402,67200000.0
2008-03-24 11:45:00,79.401,79.418,79.38,79.412,67200000.0
2008-03-24 11:50:00,79.426,79.526,79.416,79.515,64400000.0
2008-03-24 11:55:00,79.52,79.52,79.402,79.416,64200000.0
2008-03-24 12:00:00,79.422,79.446,79.396,79.402,65600000.0
2008-03-24 12:05:00,79.386,79.422,79.378,79.399,67200000.0
2008-03-24 12:10:00,79.403,79.404,79.324,79.329,59600000.0
2008-03-24 12:15:00,79.308,79.336,79.259,79.332,70800000.0
2008-03-24 12:20:00,79.337,79.38,79.332,79.353,73000000.0
2008-03-24 12:25:00,79.342,79.356,79.3,79.35,63400000.0
2008-03-24 12:30:00,79.313,79.358,79.313,79.358,70400000.0
2008-03-24 12:35:00,79.365,79.383,79.277,79.382,67000000.0
2008-03-24 12:40:00,79.365,79.365,79.321,79.36,72400000.0
2008-03-24 12:45:00,79.349,79.358,79.28,79.307,68200000.0
2008-03-24 12:50:00,79.304,79.304,79.268,79.268,60200000.0
2008-03-24 12:55:00,79.268,79.269,79.156,79.159,71400000.0
2008-03-24 13:00:00,79.162,79.167,79.018,79.116,67200000.0
2008-03-24 13:05:00,79.12,79.138,79.006,79.097,68800000.0
2008-03-24 13:10:00,79.071,79.115,79.042,79.097,70800000.0
2008-03-24 13:15:00,79.12,79.234,79.11,79.219,70400000.0
2008-03-24 13:20:00,79.22,79.227,79.187,79.187,65600000.0
2008-03-24 13:25:00,79.179,79.247,79.122,79.247,74600000.0
2008-03-24 13:30:00,79.259,79.264,79.21,79.234,67600000.0
2008-03-24 13:35:00,79.246,79.266,79.24,79.266,116600000.0
2008-03-24 13:40:00,79.257,79.264,79.222,79.236,128000000.0
2008-03-24 13:45:00,79.228,79.26,79.218,79.233,87400000.0
2008-03-24 13:50:00,79.219,79.286,79.183,79.278,91200000.0
2008-03-24 13:55:00,79.275,79.275,79.212,79.231,103400000.0
2008-03-24 14:00:00,79.204,79.209,79.171,79.179,119800000.0
2008-03-24 14:05:00,79.174,79.174,78.997,79.017,150600000.0
2008-03-24 14:10:00,79.019,79.044,79.015,79.032,101200000.0
2008-03-24 14:15:00,79.018,79.048,78.924,78.937,96400000.0
2008-03-24 14:20:00,78.944,78.956,78.921,78.949,137400000.0
2008-03-24 14:25:00,78.95,78.987,78.939,78.973,90600000.0
2008-03-24 14:30:00,78.983,79.031,78.97,79.021,141200000.0
2008-03-24 14:35:00,79.011,79.043,78.986,79.028,107600000.0
2008-03-24 14:40:00,79.025,79.09,79.012,79.08,119400000.0
2008-03-24 14:45:00,79.093,79.129,79.046,79.057,89600000.0
2008-03-24 14:50:00,79.049,79.05,79.002,79.047,102800000.0
2008-03-24 14:55:00,79.048,79.112,79.041,79.097,75600000.0
2008-03-24 15:00:00,79.098,79.118,79.033,79.036,91200000.0
2008-03-24 15:05:00,79.017,79.127,79.017,79.114,86800000.0
2008-03-24 15:10:00,79.109,79.127,79.103,79.103,160000000.0
2008-03-24 15:15:00,79.102,79.102,79.081,79.09,119400000.0
2008-03-24 15:20:00,79.091,79.133,79.091,79.112,126400000.0
2008-03-24 15:25:00,79.115,79.186,79.076,79.165,211400000.0
2008-03-24 15:30:00,79.082,79.228,79.057,79.226,259400000.0
2008-03-24 15:35:00,79.237,79.388,79.237,79.388,192400000.0
2008-03-24 15:40:00,79.413,79.559,79.413,79.515,157200000.0
2008-03-24 15:45:00,79.515,79.521,79.475,79.485,99200000.0
2008-03-24 15:50:00,79.498,79.51,79.426,79.451,143200000.0
2008-03-24 15:55:00,79.429,79.453,79.347,79.355,143800000.0
2008-03-24 16:00:00,79.361,79.647,79.361,79.646,223600000.0
2008-03-24 16:05:00,79.65,79.65,79.522,79.523,205200000.0
2008-03-24 16:10:00,79.522,79.619,79.499,79.619,173200000.0
2008-03-24 16:15:00,79.655,79.707,79.63,79.707,175800000.0
2008-03-24 16:20:00,79.745,79.788,79.739,79.776,139600000.0
2008-03-24 16:25:00,79.794,79.909,79.794,79.897,124200000.0
2008-03-24 16:30:00,79.876,79.944,79.876,79.895,159400000.0
2008-03-24 16:35:00,79.894,79.911,79.797,79.797,220200000.0
2008-03-24 16:40:00,79.781,79.842,79.751,79.835,212600000.0
2008-03-24 16:45:00,79.835,79.907,79.835,79.864,231200000.0
2008-03-24 16:50:00,79.858,79.897,79.831,79.897,195000000.0
2008-03-24 16:55:00,79.9,79.957,79.895,79.951,147600000.0
2008-03-24 17:00:00,79.939,80.012,79.924,80.009,208400000.0
2008-03-24 17:05:00,80.013,80.013,79.866,79.898,276000000.0
2008-03-24 17:10:00,79.916,79.998,79.916,79.998,140600000.0
2008-03-24 17:15:00,79.992,80.043,79.978,80.028,157200000.0
2008-03-24 17:20:00,80.019,80.022,79.976,80.02,88400000.0
2008-03-24 17:25:00,80.016,80.016,79.967,80.0,158400000.0
2008-03-24 17:30:00,80.002,80.096,80.002,80.063,259000000.0
2008-03-24 17:35:00,80.066,80.141,80.025,80.141,142800000.0
2008-03-24 17:40:00,80.156,80.26,80.145,80.213,148800000.0
2008-03-24 17:45:00,80.175,80.226,80.172,80.181,232200000.0
2008-03-24 17:50:00,80.174,80.189,80.119,80.136,177400000.0
2008-03-24 17:55:00,80.153,80.221,80.134,80.221,201600000.0
2008-03-24 18:00:00,80.243,80.282,80.212,80.263,177400000.0
2008-03-24 18:05:00,80.252,80.252,80.167,80.198,172800000.0
2008-03-24 18:10:00,80.201,80.252,80.172,80.172,88000000.0
2008-03-24 18:15:00,80.174,80.254,80.173,80.24,205800000.0
2008-03-24 18:20:00,80.261,80.279,80.251,80.263,189400000.0
2008-03-24 18:25:00,80.261,80.307,80.196,80.293,135400000.0
2008-03-24 18:30:00,80.29,80.307,80.265,80.287,169200000.0
2008-03-24 18:35:00,80.291,80.298,80.249,80.286,276200000.0
2008-03-24 18:40:00,80.286,80.3,80.273,80.283,295600000.0
2008-03-24 18:45:00,80.274,80.339,80.256,80.339,92800000.0
2008-03-24 18:50:00,80.333,80.364,80.333,80.351,128000000.0
2008-03-24 18:55:00,80.342,80.356,80.305,80.356,121800000.0
2008-03-24 19:00:00,80.359,80.359,80.315,80.345,108600000.0
2008-03-24 19:05:00,80.345,80.345,80.303,80.327,148800000.0
2008-03-24 19:10:00,80.343,80.368,80.343,80.365,97600000.0
2008-03-24 19:15:00,80.364,80.484,80.364,80.484,86400000.0
2008-03-24 19:20:00,80.489,80.501,80.449,80.492,110400000.0
2008-03-24 19:25:00,80.491,80.493,80.426,80.437,92600000.0
2008-03-24 19:30:00,80.436,80.487,80.426,80.47,60200000.0
2008-03-24 19:35:00,80.464,80.467,80.419,80.422,68800000.0
2008-03-24 19:40:00,80.417,80.491,80.406,80.477,64000000.0
2008-03-24 19:45:00,80.478,80.539,80.469,80.532,89800000.0
2008-03-24 19:50:00,80.515,80.54,80.434,80.434,67600000.0
2008-03-24 19:55:00,80.452,80.532,80.452,80.476,64400000.0
2008-03-24 20:00:00,80.473,80.488,80.419,80.446,94000000.0
2008-03-24 20:05:00,80.437,80.463,80.374,80.394,91200000.0
2008-03-24 20:10:00,80.386,80.39,80.311,80.367,79400000.0
2008-03-24 20:15:00,80.346,80.382,80.345,80.382,123000000.0
2008-03-24 20:20:00,80.387,80.407,80.366,80.386,78200000.0
2008-03-24 20:25:00,80.356,80.392,80.341,80.354,63400000.0
2008-03-24 20:30:00,80.339,80.358,80.321,80.346,70200000.0
2008-03-24 20:35:00,80.347,80.388,80.338,80.36,63200000.0
2008-03-24 20:40:00,80.349,80.412,80.349,80.391,62400000.0
2008-03-24 20:45:00,80.397,80.425,80.365,80.366,64000000.0
2008-03-24 20:50:00,80.359,80.377,80.318,80.351,77600000.0
2008-03-24 20:55:00,80.343,80.343,80.273,80.308,64000000.0
2008-03-24 21:00:00,80.319,80.333,80.297,80.304,73600000.0
2008-03-24 21:05:00,80.302,80.338,80.288,80.338,70200000.0
2008-03-24 21:10:00,80.308,80.36,80.308,80.354,67600000.0
2008-03-24 21:15:00,80.364,80.392,80.364,80.39,64000000.0
2008-03-24 21:20:00,80.376,80.405,80.36,80.383,68800000.0
2008-03-24 21:25:00,80.39,80.39,80.339,80.339,102200000.0
2008-03-24 21:30:00,80.342,80.346,80.319,80.327,71400000.0
2008-03-24 21:35:00,80.323,80.407,80.278,80.336,66600000.0
2008-03-24 21:40:00,80.343,80.348,80.242,80.316,64800000.0
2008-03-24 21:45:00,80.307,80.307,80.198,80.198,89600000.0
2008-03-24 21:50:00,80.189,80.268,80.181,80.263,63400000.0
2008-03-24 21:55:00,80.266,80.278,80.244,80.248,64400000.0
2008-03-24 22:00:00,80.253,80.26,80.211,80.218,73600000.0
2008-03-24 22:05:00,80.216,80.239,80.198,80.233,68200000.0
2008-03-24 22:10:00,80.218,80.243,80.207,80.212,62800000.0
2008-03-24 22:15:00,80.217,80.303,80.21,80.303,66000000.0
2008-03-24 22:20:00,80.294,80.328,80.241,80.247,58600000.0
2008-03-24 22:25:00,80.259,80.286,80.256,80.272,66600000.0
2008-03-24 22:30:00,80.294,80.343,80.278,80.343,65600000.0
2008-03-24 22:35:00,80.339,80.341,80.291,80.311,87200000.0
2008-03-24 22:40:00,80.319,80.323,80.283,80.32,75200000.0
2008-03-24 22:45:00,80.317,80.345,80.31,80.34,68800000.0
2008-03-24 22:50:00,80.334,80.342,80.32,80.334,57600000.0
2008-03-24 22:55:00,80.333,80.336,80.308,80.308,80800000.0
2008-03-24 23:00:00,80.31,80.31,80.238,80.288,76800000.0
2008-03-24 23:05:00,80.3,80.315,80.269,80.269,93600000.0
2008-03-24 23:10:00,80.273,80.323,80.273,80.306,64000000.0
2008-03-24 23:15:00,80.309,80.32,80.284,80.284,69000000.0
2008-03-24 23:20:00,80.302,80.338,80.282,80.338,66000000.0
2008-03-24 23:25:00,80.343,80.41,80.343,80.41,73400000.0
2008-03-24 23:30:00,80.355,80.368,80.31,80.321,75000000.0
2008-03-24 23:35:00,80.318,80.319,80.28,80.302,60800000.0
2008-03-24 23:40:00,80.299,80.321,80.276,80.317,96000000.0
2008-03-24 23:45:00,80.319,80.328,80.3,80.309,65600000.0
2008-03-24 23:50:00,80.3,80.3,80.224,80.257,60800000.0
2008-03-24 23:55:00,80.253,80.354,80.164,80.323,54400000.0
2008-03-25 00:00:00,80.312,80.344,80.29,80.322,65600000.0
2008-03-25 00:05:00,80.322,80.327,80.226,80.265,60800000.0
2008-03-25 00:10:00,80.259,80.289,80.228,80.273,68200000.0
2008-03-25 00:15:00,80.278,80.308,80.273,80.298,86400000.0
2008-03-25 00:20:00,80.298,80.298,80.27,80.294,73600000.0
2008-03-25 00:25:00,80.311,80.406,80.301,80.406,88000000.0
2008-03-25 00:30:00,80.394,80.454,80.373,80.396,66000000.0
2008-03-25 00:35:00,80.396,80.442,80.395,80.442,62800000.0
2008-03-25 00:40:00,80.462,80.504,80.452,80.493,70800000.0
2008-03-25 00:45:00,80.493,80.502,80.451,80.474,67200000.0
2008-03-25 00:50:00,80.484,80.585,80.475,80.566,77800000.0
2008-03-25 00:55:00,80.538,80.543,80.458,80.458,77800000.0
2008-03-25 01:00:00,80.445,80.481,80.388,80.468,80000000.0
2008-03-25 01:05:00,80.474,80.489,80.38,80.489,68800000.0
2008-03-25 01:10:00,80.476,80.621,80.476,80.57,77200000.0
2008-03-25 01:15:00,80.568,80.578,80.534,80.562,80400000.0
2008-03-25 01:20:00,80.538,80.574,80.529,80.544,64000000.0
2008-03-25 01:25:00,80.547,80.616,80.532,80.616,68200000.0
2008-03-25 01:30:00,80.628,80.668,80.619,80.625,70400000.0
2008-03-25 01:35:00,80.608,80.608,80.576,80.591,67200000.0
2008-03-25 01:40:00,80.6,80.694,80.6,80.682,65600000.0
2008-03-25 01:45:00,80.678,80.695,80.651,80.656,67000000.0
2008-03-25 01:50:00,80.647,80.687,80.615,80.67,73600000.0
2008-03-25 01:55:00,80.667,80.757,80.667,80.734,73600000.0
2008-03-25 02:00:00,80.736,80.736,80.58,80.586,68200000.0
2008-03-25 02:05:00,80.584,80.596,80.538,80.571,73600000.0
2008-03-25 02:10:00,80.574,80.612,80.566,80.607,69200000.0
2008-03-25 02:15:00,80.609,80.633,80.6,80.633,59200000.0
2008-03-25 02:20:00,80.641,80.679,80.562,80.679,68200000.0
2008-03-25 02:25:00,80.668,80.668,80.627,80.656,65000000.0
2008-03-25 02:30:00,80.656,80.665,80.623,80.635,67600000.0
2008-03-25 02:35:00,80.626,80.626,80.584,80.588,66000000.0
2008-03-25 02:40:00,80.585,80.608,80.56,80.591,60800000.0
2008-03-25 02:45:00,80.593,80.619,80.512,80.585,64000000.0
2008-03-25 02:50:00,80.579,80.612,80.549,80.594,59200000.0
2008-03-25 02:55:00,80.576,80.576,80.557,80.56,54400000.0
2008-03-25 03:00:00,80.564,80.582,80.533,80.536,67200000.0
2008-03-25 03:05:00,80.538,80.589,80.537,80.589,69000000.0
2008-03-25 03:10:00,80.569,80.569,80.501,80.511,65600000.0
2008-03-25 03:15:00,80.522,80.673,80.522,80.672,65600000.0
2008-03-25 03:20:00,80.674,80.679,80.644,80.679,60200000.0
2008-03-25 03:25:00,80.688,80.714,80.674,80.706,70800000.0
2008-03-25 03:30:00,80.718,80.794,80.718,80.77,62800000.0
2008-03-25 03:35:00,80.775,80.782,80.681,80.724,73600000.0
2008-03-25 03:40:00,80.728,80.745,80.671,80.671,53200000.0
2008-03-25 03:45:00,80.684,80.704,80.669,80.684,63400000.0
2008-03-25 03:50:00,80.688,80.705,80.617,80.617,62400000.0
2008-03-25 03:55:00,80.631,80.631,80.57,80.592,62400000.0
2008-03-25 04:00:00,80.594,80.673,80.587,80.658,64000000.0
2008-03-25 04:05:00,80.657,80.678,80.579,80.671,62400000.0
2008-03-25 04:10:00,80.651,80.711,80.651,80.696,64000000.0
2008-03-25 04:15:00,80.705,80.759,80.698,80.759,64000000.0
2008-03-25 04:20:00,80.74,80.755,80.661,80.689,63800000.0
2008-03-25 04:25:00,80.699,80.716,80.607,80.615,70800000.0
2008-03-25 04:30:00,80.592,80.611,80.433,80.519,67200000.0
2008-03-25 04:35:00,80.513,80.537,80.502,80.529,64000000.0
2008-03-25 04:40:00,80.527,80.637,80.527,80.637,67200000.0
2008-03-25 04:45:00,80.652,80.693,80.652,80.675,69200000.0
2008-03-25 04:50:00,80.652,80.652,80.492,80.508,60200000.0
2008-03-25 04:55:00,80.505,80.525,80.456,80.5,62400000.0
2008-03-25 05:00:00,80.523,80.532,80.495,80.524,62000000.0
2008-03-25 05:05:00,80.518,80.586,80.518,80.568,64000000.0
2008-03-25 05:10:00,80.574,80.574,80.531,80.531,63800000.0
2008-03-25 05:15:00,80.52,80.52,80.359,80.361,66600000.0
2008-03-25 05:20:00,80.367,80.367,80.275,80.314,65000000.0
2008-03-25 05:25:00,80.316,80.473,80.316,80.459,62200000.0
2008-03-25 05:30:00,80.436,80.441,80.4,80.42,66000000.0
2008-03-25 05:35:00,80.406,80.436,80.401,80.423,60800000.0
2008-03-25 05:40:00,80.418,80.514,80.395,80.514,68000000.0
2008-03-25 05:45:00,80.531,80.547,80.52,80.529,61200000.0
2008-03-25 05:50:00,80.515,80.531,80.482,80.482,65000000.0
2008-03-25 05:55:00,80.425,80.502,80.425,80.451,64000000.0
2008-03-25 06:00:00,80.437,80.449,80.401,80.401,59600000.0
2008-03-25 06:05:00,80.408,80.469,80.378,80.41,68000000.0
2008-03-25 06:10:00,80.397,80.397,80.292,80.32,70400000.0
2008-03-25 06:15:00,80.314,80.331,80.186,80.282,75200000.0
2008-03-25 06:20:00,80.285,80.337,80.255,80.324,69200000.0
2008-03-25 06:25:00,80.321,80.364,80.271,80.271,55400000.0
2008-03-25 06:30:00,80.249,80.289,80.215,80.262,66000000.0
2008-03-25 06:35:00,80.262,80.305,80.248,80.267,66000000.0
2008-03-25 06:40:00,80.248,80.332,80.248,80.306,68800000.0
2008-03-25 06:45:00,80.295,80.384,80.283,80.384,68800000.0
2008-03-25 06:50:00,80.383,80.436,80.383,80.426,70800000.0
2008-03-25 06:55:00,80.406,80.466,80.373,80.451,60800000.0
2008-03-25 07:00:00,80.445,80.474,80.432,80.453,67200000.0
2008-03-25 07:05:00,80.463,80.463,80.429,80.45,59200000.0
2008-03-25 07:10:00,80.441,80.482,80.357,80.429,59000000.0
2008-03-25 07:15:00,80.423,80.423,80.31,80.33,68600000.0
2008-03-25 07:20:00,80.327,80.363,80.327,80.351,68800000.0
2008-03-25 07:25:00,80.361,80.373,80.331,80.342,77200000.0
2008-03-25 07:30:00,80.316,80.352,80.307,80.346,67200000.0
2008-03-25 07:35:00,80.333,80.37,80.261,80.282,62400000.0
2008-03-25 07:40:00,80.281,80.323,80.262,80.294,61200000.0
2008-03-25 07:45:00,80.292,80.344,80.267,80.34,69200000.0
2008-03-25 07:50:00,80.351,80.42,80.322,80.413,62400000.0
2008-03-25 07:55:00,80.398,80.403,80.313,80.33,64000000.0
2008-03-25 08:00:00,80.335,80.335,80.205,80.26,59200000.0
2008-03-25 08:05:00,80.274,80.307,80.244,80.307,67600000.0
2008-03-25 08:10:00,80.287,80.323,80.287,80.287,64000000.0
2008-03-25 08:15:00,80.282,80.303,80.252,80.29,68000000.0
2008-03-25 08:20:00,80.288,80.312,80.244,80.261,74000000.0
2008-03-25 08:25:00,80.271,80.307,80.271,80.302,59600000.0
2008-03-25 08:30:00,80.298,80.333,80.269,80.327,64000000.0
2008-03-25 08:35:00,80.322,80.364,80.313,80.363,73600000.0
2008-03-25 08:40:00,80.37,80.409,80.358,80.372,72400000.0
2008-03-25 08:45:00,80.377,80.418,80.377,80.412,68800000.0
2008-03-25 08:50:00,80.411,80.491,80.411,80.463,72400000.0
2008-03-25 08:55:00,80.484,80.569,80.484,80.533,65400000.0
2008-03-25 09:00:00,80.541,80.546,80.49,80.537,67200000.0
2008-03-25 09:05:00,80.554,80.64,80.554,80.624,66600000.0
2008-03-25 09:10:00,80.617,80.625,80.593,80.613,60200000.0
2008-03-25 09:15:00,80.584,80.585,80.534,80.566,61800000.0
2008-03-25 09:20:00,80.567,80.567,80.483,80.486,70400000.0
2008-03-25 09:25:00,80.471,80.475,80.418,80.469,59200000.0
2008-03-25 09:30:00,80.465,80.499,80.415,80.425,64000000.0
2008-03-25 09:35:00,80.414,80.461,80.381,80.417,68200000.0
2008-03-25 09:40:00,80.434,80.455,80.409,80.438,60800000.0
2008-03-25 09:45:00,80.462,80.623,80.46,80.623,61200000.0
2008-03-25 09:50:00,80.634,80.637,80.576,80.594,66600000.0
2008-03-25 09:55:00,80.584,80.671,80.527,80.651,78400000.0
2008-03-25 10:00:00,80.652,80.658,80.503,80.603,61800000.0
2008-03-25 10:05:00,80.594,80.615,80.571,80.608,58600000.0
2008-03-25 10:10:00,80.612,80.649,80.6,80.638,65000000.0
2008-03-25 10:15:00,80.615,80.687,80.604,80.666,59600000.0
2008-03-25 10:20:00,80.686,80.756,80.686,80.755,69200000.0
2008-03-25 10:25:00,80.754,80.803,80.743,80.798,59200000.0
2008-03-25 10:30:00,80.811,80.827,80.792,80.808,65600000.0
2008-03-25 10:35:00,80.813,80.833,80.706,80.804,57600000.0
2008-03-25 10:40:00,80.781,80.8,80.755,80.775,64000000.0
2008-03-25 10:45:00,80.773,80.785,80.706,80.769,62400000.0
2008-03-25 10:50:00,80.765,80.765,80.697,80.739,73600000.0
2008-03-25 10:55:00,80.725,80.763,80.637,80.757,59000000.0
2008-03-25 11:00:00,80.775,80.797,80.731,80.731,68200000.0
2008-03-25 11:05:00,80.72,80.754,80.66,80.734,82000000.0
2008-03-25 11:10:00,80.713,80.716,80.684,80.709,66600000.0
2008-03-25 11:15:00,80.714,80.748,80.71,80.737,65400000.0
2008-03-25 11:20:00,80.731,80.738,80.656,80.665,64400000.0
2008-03-25 11:25:00,80.649,80.681,80.623,80.642,72000000.0
2008-03-25 11:30:00,80.638,80.652,80.597,80.64,68800000.0
2008-03-25 11:35:00,80.642,80.648,80.576,80.583,57600000.0
2008-03-25 11:40:00,80.581,80.618,80.54,80.618,68000000.0
2008-03-25 11:45:00,80.627,80.682,80.589,80.659,67200000.0
2008-03-25 11:50:00,80.666,80.742,80.666,80.742,65600000.0
2008-03-25 11:55:00,80.727,80.826,80.652,80.826,64000000.0
2008-03-25 12:00:00,80.825,80.844,80.77,80.785,66400000.0
2008-03-25 12:05:00,80.783,80.783,80.679,80.716,67600000.0
2008-03-25 12:10:00,80.689,80.689,80.599,80.603,59200000.0
2008-03-25 12:15:00,80.577,80.699,80.541,80.699,72000000.0
2008-03-25 12:20:00,80.699,80.709,80.668,80.709,73000000.0
2008-03-25 12:25:00,80.708,80.732,80.697,80.726,64000000.0
2008-03-25 12:30:00,80.702,80.75,80.7,80.748,69800000.0
2008-03-25 12:35:00,80.725,80.761,80.642,80.761,67200000.0
2008-03-25 12:40:00,80.764,80.769,80.721,80.748,73600000.0
2008-03-25 12:45:00,80.744,80.758,80.671,80.704,68800000.0
2008-03-25 12:50:00,80.715,80.715,80.652,80.657,60800000.0
2008-03-25 12:55:00,80.65,80.727,80.65,80.718,72400000.0
2008-03-25 13:00:00,80.71,80.71,80.642,80.66,67200000.0
2008-03-25 13:05:00,80.651,80.655,80.613,80.624,69200000.0
2008-03-25 13:10:00,80.595,80.647,80.552,80.641,69800000.0
2008-03-25 13:15:00,80.702,80.776,80.667,80.776,70400000.0
2008-03-25 13:20:00,80.753,80.787,80.738,80.759,65000000.0
2008-03-25 13:25:00,80.742,80.818,80.714,80.813,75200000.0
2008-03-25 13:30:00,80.832,80.854,80.784,80.803,67200000.0
2008-03-25 13:35:00,80.799,80.799,80.73,80.789,116200000.0
2008-03-25 13:40:00,80.782,80.791,80.758,80.764,127400000.0
2008-03-25 13:45:00,80.763,80.763,80.691,80.691,87400000.0
2008-03-25 13:50:00,80.673,80.695,80.606,80.606,90600000.0
2008-03-25 13:55:00,80.596,80.596,80.558,80.595,104400000.0
2008-03-25 14:00:00,80.58,80.703,80.58,80.672,119800000.0
2008-03-25 14:05:00,80.652,80.652,80.491,80.545,150600000.0
2008-03-25 14:10:00,80.552,80.623,80.552,80.623,102800000.0
2008-03-25 14:15:00,80.633,80.634,80.583,80.587,96000000.0
2008-03-25 14:20:00,80.591,80.613,80.55,80.56,139000000.0
2008-03-25 14:25:00,80.552,80.641,80.544,80.616,89400000.0
2008-03-25 14:30:00,80.607,80.683,80.6,80.635,140200000.0
2008-03-25 14:35:00,80.625,80.635,80.557,80.561,107200000.0
2008-03-25 14:40:00,80.558,80.631,80.555,80.596,120000000.0
2008-03-25 14:45:00,80.613,80.625,80.573,80.597,89000000.0
2008-03-25 14:50:00,80.601,80.606,80.492,80.497,103400000.0
2008-03-25 14:55:00,80.479,80.488,80.386,80.386,75200000.0
2008-03-25 15:00:00,80.379,80.421,80.217,80.217,91000000.0
2008-03-25 15:05:00,80.209,80.379,80.209,80.377,86200000.0
2008-03-25 15:10:00,80.386,80.404,80.348,80.387,160800000.0
2008-03-25 15:15:00,80.381,80.46,80.373,80.458,119800000.0
2008-03-25 15:20:00,80.446,80.485,80.412,80.472,125200000.0
2008-03-25 15:25:00,80.457,80.463,80.301,80.395,212400000.0
2008-03-25 15:30:00,80.309,80.4,80.263,80.345,257600000.0
2008-03-25 15:35:00,80.367,80.547,80.367,80.547,192000000.0
2008-03-25 15:40:00,80.57,80.602,80.531,80.531,157800000.0
2008-03-25 15:45:00,80.532,80.572,80.455,80.459,99200000.0
2008-03-25 15:50:00,80.442,80.442,80.35,80.355,142000000.0
2008-03-25 15:55:00,80.307,80.331,80.248,80.258,144000000.0
2008-03-25 16:00:00,80.186,80.186,79.872,80.007,224400000.0
2008-03-25 16:05:00,80.025,80.025,79.925,79.984,205600000.0
2008-03-25 16:10:00,80.007,80.179,80.007,80.116,172000000.0
2008-03-25 16:15:00,80.115,80.255,80.112,80.234,175400000.0
2008-03-25 16:20:00,80.214,80.313,80.203,80.291,140800000.0
2008-03-25 16:25:00,80.316,80.341,80.221,80.224,124800000.0
2008-03-25 16:30:00,80.224,80.238,80.117,80.15,159000000.0
2008-03-25 16:35:00,80.132,80.132,80.053,80.06,220800000.0
2008-03-25 16:40:00,80.063,80.127,80.063,80.127,212800000.0
2008-03-25 16:45:00,80.141,80.221,80.138,80.194,230000000.0
2008-03-25 16:50:00,80.176,80.176,80.087,80.165,194600000.0
2008-03-25 16:55:00,80.158,80.221,80.158,80.2,148400000.0
2008-03-25 17:00:00,80.201,80.383,80.196,80.383,208800000.0
2008-03-25 17:05:00,80.41,80.535,80.41,80.535,276400000.0
2008-03-25 17:10:00,80.535,80.536,80.474,80.528,141200000.0
2008-03-25 17:15:00,80.538,80.562,80.488,80.499,155400000.0
2008-03-25 17:20:00,80.506,80.556,80.484,80.556,86800000.0
2008-03-25 17:25:00,80.547,80.678,80.54,80.657,158200000.0
2008-03-25 17:30:00,80.637,80.65,80.603,80.615,258400000.0
2008-03-25 17:35:00,80.6,80.6,80.512,80.512,144000000.0
2008-03-25 17:40:00,80.502,80.502,80.451,80.451,148200000.0
2008-03-25 17:45:00,80.45,80.46,80.38,80.397,232400000.0
2008-03-25 17:50:00,80.374,80.496,80.368,80.479,176400000.0
2008-03-25 17:55:00,80.492,80.496,80.359,80.379,202400000.0
2008-03-25 18:00:00,80.38,80.38,80.299,80.314,178800000.0
2008-03-25 18:05:00,80.324,80.473,80.322,80.464,172200000.0
2008-03-25 18:10:00,80.456,80.529,80.456,80.529,86800000.0
2008-03-25 18:15:00,80.548,80.651,80.539,80.644,207200000.0
2008-03-25 18:20:00,80.666,80.745,80.666,80.714,188000000.0
2008-03-25 18:25:00,80.702,80.768,80.694,80.768,135400000.0
2008-03-25 18:30:00,80.766,80.768,80.724,80.732,169600000.0
2008-03-25 18:35:00,80.733,80.786,80.733,80.783,275200000.0
2008-03-25 18:40:00,80.802,80.892,80.776,80.872,295400000.0
2008-03-25 18:45:00,80.865,80.868,80.774,80.852,92800000.0
2008-03-25 18:50:00,80.857,80.911,80.838,80.846,128000000.0
2008-03-25 18:55:00,80.853,80.857,80.737,80.746,121000000.0
2008-03-25 19:00:00,80.749,80.826,80.742,80.776,109600000.0
2008-03-25 19:05:00,80.787,80.831,80.723,80.723,149200000.0
2008-03-25 19:10:00,80.723,80.745,80.712,80.721,97400000.0
2008-03-25 19:15:00,80.708,80.746,80.693,80.702,86200000.0
2008-03-25 19:20:00,80.7,80.7,80.667,80.677,110200000.0
2008-03-25 19:25:00,80.672,80.716,80.656,80.716,92800000.0
2008-03-25 19:30:00,80.729,80.861,80.729,80.801,60200000.0
2008-03-25 19:35:00,80.78,80.787,80.767,80.78,68800000.0
2008-03-25 19:40:00,80.745,80.783,80.745,80.764,64000000.0
2008-03-25 19:45:00,80.766,80.839,80.765,80.839,91200000.0
2008-03-25 19:50:00,80.823,80.87,80.807,80.87,67600000.0
2008-03-25 19:55:00,80.887,81.001,80.877,80.927,64000000.0
2008-03-25 20:00:00,80.97,80.987,80.873,80.885,92200000.0
2008-03-25 20:05:00,80.887,80.958,80.885,80.958,90600000.0
2008-03-25 20:10:00,80.958,80.991,80.916,80.97,80000000.0
2008-03-25 20:15:00,80.954,80.963,80.93,80.935,123600000.0
2008-03-25 20:20:00,80.921,80.94,80.898,80.939,78200000.0
2008-03-25 20:25:00,80.925,80.928,80.832,80.835,64000000.0
2008-03-25 20:30:00,80.833,80.861,80.797,80.81,70400000.0
2008-03-25 20:35:00,80.819,80.923,80.814,80.923,62400000.0
2008-03-25 20:40:00,80.914,80.927,80.845,80.864,62400000.0
2008-03-25 20:45:00,80.859,80.886,80.851,80.87,64000000.0
2008-03-25 20:50:00,80.876,80.882,80.821,80.835,78200000.0
2008-03-25 20:55:00,80.874,80.916,80.854,80.872,64000000.0
2008-03-25 21:00:00,80.888,80.929,80.888,80.904,73600000.0
2008-03-25 21:05:00,80.925,80.932,80.87,80.888,70400000.0
2008-03-25 21:10:00,80.885,80.893,80.831,80.831,67200000.0
2008-03-25 21:15:00,80.827,80.836,80.82,80.829,64400000.0
2008-03-25 21:20:00,80.782,80.832,80.782,80.796,68800000.0
2008-03-25 21:25:00,80.808,80.808,80.763,80.779,101800000.0
2008-03-25 21:30:00,80.781,80.794,80.76,80.764,72800000.0
2008-03-25 21:35:00,80.712,80.775,80.657,80.692,66600000.0
2008-03-25 21:40:00,80.693,80.709,80.594,80.627,64000000.0
2008-03-25 21:45:00,80.621,80.631,80.603,80.61,89600000.0
2008-03-25 21:50:00,80.613,80.666,80.601,80.666,63400000.0
2008-03-25 21:55:00,80.67,80.677,80.628,80.634,64000000.0
2008-03-25 22:00:00,80.631,80.699,80.628,80.699,74000000.0
2008-03-25 22:05:00,80.75,80.753,80.681,80.723,69600000.0
2008-03-25 22:10:00,80.726,80.736,80.705,80.716,62400000.0
2008-03-25 22:15:00,80.708,80.735,80.699,80.712,65600000.0
2008-03-25 22:20:00,80.698,80.73,80.683,80.683,59600000.0
2008-03-25 22:25:00,80.694,80.697,80.641,80.671,67200000.0
2008-03-25 22:30:00,80.681,80.701,80.643,80.661,65600000.0
2008-03-25 22:35:00,80.643,80.706,80.634,80.651,86400000.0
2008-03-25 22:40:00,80.627,80.658,80.56,80.56,65600000.0
2008-03-25 22:45:00,80.559,80.564,80.521,80.549,69200000.0
2008-03-25 22:50:00,80.569,80.615,80.569,80.61,57000000.0
2008-03-25 22:55:00,80.607,80.657,80.607,80.643,79400000.0
2008-03-25 23:00:00,80.614,80.645,80.561,80.573,76200000.0
2008-03-25 23:05:00,80.575,80.641,80.57,80.626,92800000.0
2008-03-25 23:10:00,80.632,80.709,80.632,80.689,62800000.0
2008-03-25 23:15:00,80.705,80.732,80.669,80.678,70800000.0
2008-03-25 23:20:00,80.702,80.705,80.628,80.646,65600000.0
2008-03-25 23:25:00,80.643,80.671,80.643,80.661,69200000.0
2008-03-25 23:30:00,80.654,80.658,80.611,80.637,75600000.0
2008-03-25 23:35:00,80.623,80.685,80.623,80.649,60800000.0
2008-03-25 23:40:00,80.652,80.677,80.598,80.618,96000000.0
2008-03-25 23:45:00,80.594,80.594,80.522,80.585,65600000.0
2008-03-25 23:50:00,80.589,80.623,80.548,80.623,60800000.0
2008-03-25 23:55:00,80.639,80.663,80.548,80.623,54400000.0
2008-03-26 00:00:00,80.605,80.646,80.585,80.603,65600000.0
2008-03-26 00:05:00,80.56,80.565,80.491,80.499,60800000.0
2008-03-26 00:10:00,80.496,80.568,80.488,80.554,68800000.0
2008-03-26 00:15:00,80.551,80.578,80.545,80.55,85800000.0
2008-03-26 00:20:00,80.567,80.596,80.55,80.56,73600000.0
2008-03-26 00:25:00,80.543,80.617,80.543,80.612,88000000.0
2008-03-26 00:30:00,80.538,80.618,80.538,80.563,67600000.0
2008-03-26 00:35:00,80.567,80.584,80.548,80.576,67600000.0
2008-03-26 00:40:00,80.535,80.571,80.513,80.551,70400000.0
2008-03-26 00:45:00,80.553,80.568,80.515,80.52,66600000.0
2008-03-26 00:50:00,80.507,80.507,80.433,80.495,77200000.0
2008-03-26 00:55:00,80.48,80.506,80.465,80.5,78800000.0
2008-03-26 01:00:00,80.504,80.543,80.502,80.522,80000000.0
2008-03-26 01:05:00,80.524,80.524,80.398,80.523,68800000.0
2008-03-26 01:10:00,80.548,80.598,80.499,80.598,76000000.0
2008-03-26 01:15:00,80.604,80.622,80.583,80.583,80000000.0
2008-03-26 01:20:00,80.587,80.617,80.587,80.606,57600000.0
2008-03-26 01:25:00,80.594,80.605,80.565,80.605,68000000.0
2008-03-26 01:30:00,80.609,80.622,80.58,80.58,69800000.0
2008-03-26 01:35:00,80.589,80.589,80.551,80.575,67200000.0
2008-03-26 01:40:00,80.608,80.707,80.608,80.707,59000000.0
2008-03-26 01:45:00,80.712,80.712,80.592,80.601,66600000.0
2008-03-26 01:50:00,80.607,80.66,80.606,80.647,74000000.0
2008-03-26 01:55:00,80.648,80.651,80.54,80.54,70400000.0
2008-03-26 02:00:00,80.601,80.601,80.532,80.532,69200000.0
2008-03-26 02:05:00,80.541,80.58,80.537,80.553,73400000.0
2008-03-26 02:10:00,80.563,80.563,80.48,80.536,68800000.0
2008-03-26 02:15:00,80.53,80.552,80.509,80.552,59200000.0
2008-03-26 02:20:00,80.546,80.582,80.423,80.423,68800000.0
2008-03-26 02:25:00,80.404,80.441,80.404,80.431,65000000.0
2008-03-26 02:30:00,80.445,80.459,80.355,80.386,67200000.0
2008-03-26 02:35:00,80.393,80.409,80.304,80.349,65600000.0
2008-03-26 02:40:00,80.352,80.46,80.35,80.444,60800000.0
2008-03-26 02:45:00,80.455,80.504,80.396,80.484,64400000.0
2008-03-26 02:50:00,80.479,80.48,80.447,80.469,59000000.0
2008-03-26 02:55:00,80.472,80.54,80.472,80.534,60800000.0
2008-03-26 03:00:00,80.519,80.521,80.455,80.476,66600000.0
2008-03-26 03:05:00,80.47,80.47,80.428,80.442,69200000.0
2008-03-26 03:10:00,80.448,80.449,80.353,80.368,61800000.0
2008-03-26 03:15:00,80.377,80.391,80.351,80.39,65000000.0
2008-03-26 03:20:00,80.377,80.377,80.332,80.351,61200000.0
2008-03-26 03:25:00,80.353,80.361,80.321,80.347,70800000.0
2008-03-26 03:30:00,80.349,80.349,80.243,80.258,61200000.0
2008-03-26 03:35:00,80.249,80.329,80.234,80.32,73600000.0
2008-03-26 03:40:00,80.328,80.34,80.295,80.306,54200000.0
2008-03-26 03:45:00,80.301,80.301,80.239,80.249,64000000.0
2008-03-26 03:50:00,80.241,80.247,80.165,80.165,62400000.0
2008-03-26 03:55:00,80.185,80.209,80.153,80.185,61800000.0
2008-03-26 04:00:00,80.179,80.228,80.165,80.176,64000000.0
2008-03-26 04:05:00,80.165,80.165,80.052,80.135,62400000.0
2008-03-26 04:10:00,80.111,80.124,80.089,80.095,64400000.0
2008-03-26 04:15:00,80.105,80.133,80.09,80.125,64000000.0
2008-03-26 04:20:00,80.116,80.185,80.035,80.172,64000000.0
2008-03-26 04:25:00,80.192,80.217,80.187,80.202,70200000.0
2008-03-26 04:30:00,80.197,80.223,80.112,80.186,66600000.0
2008-03-26 04:35:00,80.2,80.241,80.16,80.239,64000000.0
2008-03-26 04:40:00,80.25,80.286,80.25,80.261,66600000.0
2008-03-26 04:45:00,80.278,80.313,80.278,80.308,69800000.0
2008-03-26 04:50:00,80.307,80.322,80.292,80.311,60800000.0
2008-03-26 04:55:00,80.318,80.383,80.302,80.383,62800000.0
2008-03-26 05:00:00,80.374,80.374,80.319,80.362,61200000.0
2008-03-26 05:05:00,80.34,80.341,80.27,80.283,63400000.0
2008-03-26 05:10:00,80.292,80.292,80.257,80.27,64000000.0
2008-03-26 05:15:00,80.275,80.286,80.208,80.26,67000000.0
2008-03-26 05:20:00,80.271,80.274,80.232,80.253,66000000.0
2008-03-26 05:25:00,80.256,80.273,80.234,80.243,61800000.0
2008-03-26 05:30:00,80.242,80.251,80.214,80.227,67000000.0
2008-03-26 05:35:00,80.22,80.271,80.22,80.271,60800000.0
2008-03-26 05:40:00,80.269,80.291,80.257,80.265,66600000.0
2008-03-26 05:45:00,80.278,80.284,80.202,80.214,61000000.0
2008-03-26 05:50:00,80.23,80.278,80.23,80.247,65600000.0
2008-03-26 05:55:00,80.171,80.306,80.171,80.299,64000000.0
2008-03-26 06:00:00,80.298,80.323,80.285,80.322,58600000.0
2008-03-26 06:05:00,80.324,80.343,80.247,80.343,67200000.0
2008-03-26 06:10:00,80.345,80.346,80.285,80.308,70200000.0
2008-03-26 06:15:00,80.29,80.31,80.241,80.247,74600000.0
2008-03-26 06:20:00,80.215,80.215,80.181,80.181,70400000.0
2008-03-26 06:25:00,80.187,80.259,80.18,80.259,56000000.0
2008-03-26 06:30:00,80.232,80.322,80.207,80.322,66000000.0
2008-03-26 06:35:00,80.324,80.324,80.256,80.271,65400000.0
2008-03-26 06:40:00,80.275,80.313,80.254,80.275,68200000.0
2008-03-26 06:45:00,80.277,80.277,80.182,80.202,68200000.0
2008-03-26 06:50:00,80.199,80.216,80.183,80.208,70400000.0
2008-03-26 06:55:00,80.209,80.234,80.197,80.234,61200000.0
2008-03-26 07:00:00,80.248,80.25,80.205,80.247,66000000.0
2008-03-26 07:05:00,80.245,80.245,80.214,80.217,60000000.0
2008-03-26 07:10:00,80.217,80.226,80.147,80.217,59200000.0
2008-03-26 07:15:00,80.215,80.258,80.209,80.235,68800000.0
2008-03-26 07:20:00,80.217,80.248,80.2,80.228,67200000.0
2008-03-26 07:25:00,80.245,80.26,80.209,80.209,76800000.0
2008-03-26 07:30:00,80.217,80.261,80.209,80.255,67200000.0
2008-03-26 07:35:00,80.245,80.247,80.165,80.234,62400000.0
2008-03-26 07:40:00,80.23,80.24,80.192,80.206,60800000.0
2008-03-26 07:45:00,80.209,80.236,80.198,80.234,69200000.0
2008-03-26 07:50:00,80.248,80.264,80.235,80.264,62400000.0
2008-03-26 07:55:00,80.274,80.301,80.243,80.256,64000000.0
2008-03-26 08:00:00,80.259,80.306,80.239,80.267,59200000.0
2008-03-26 08:05:00,80.281,80.393,80.281,80.393,68800000.0
2008-03-26 08:10:00,80.384,80.405,80.347,80.352,64400000.0
2008-03-26 08:15:00,80.361,80.418,80.361,80.369,67200000.0
2008-03-26 08:20:00,80.384,80.384,80.343,80.349,73600000.0
2008-03-26 08:25:00,80.359,80.359,80.263,80.296,59200000.0
2008-03-26 08:30:00,80.315,80.39,80.312,80.39,64000000.0
2008-03-26 08:35:00,80.389,80.418,80.368,80.415,74000000.0
2008-03-26 08:40:00,80.426,80.457,80.417,80.417,71800000.0
2008-03-26 08:45:00,80.421,80.488,80.412,80.477,68800000.0
2008-03-26 08:50:00,80.479,80.492,80.432,80.438,71400000.0
2008-03-26 08:55:00,80.435,80.46,80.347,80.347,65000000.0
2008-03-26 09:00:00,80.34,80.36,80.302,80.355,67600000.0
2008-03-26 09:05:00,80.348,80.393,80.341,80.379,67200000.0
2008-03-26 09:10:00,80.381,80.386,80.343,80.362,61200000.0
2008-03-26 09:15:00,80.358,80.365,80.331,80.358,62200000.0
2008-03-26 09:20:00,80.341,80.341,80.248,80.258,70400000.0
2008-03-26 09:25:00,80.266,80.266,80.229,80.254,59200000.0
2008-03-26 09:30:00,80.251,80.291,80.227,80.235,64000000.0
2008-03-26 09:35:00,80.232,80.299,80.229,80.286,69200000.0
2008-03-26 09:40:00,80.298,80.333,80.261,80.261,60200000.0
2008-03-26 09:45:00,80.27,80.304,80.251,80.304,60200000.0
2008-03-26 09:50:00,80.32,80.364,80.318,80.347,67200000.0
2008-03-26 09:55:00,80.35,80.35,80.185,80.257,78400000.0
2008-03-26 10:00:00,80.25,80.293,80.188,80.281,62400000.0
2008-03-26 10:05:00,80.271,80.276,80.185,80.197,59200000.0
2008-03-26 10:10:00,80.19,80.19,80.133,80.174,65000000.0
2008-03-26 10:15:00,80.158,80.169,80.122,80.168,57400000.0
2008-03-26 10:20:00,80.189,80.201,80.152,80.181,68800000.0
2008-03-26 10:25:00,80.182,80.182,79.973,79.973,59200000.0
2008-03-26 10:30:00,79.963,80.029,79.929,79.929,66000000.0
2008-03-26 10:35:00,79.942,79.965,79.84,79.956,57600000.0
2008-03-26 10:40:00,79.966,79.986,79.827,79.854,63400000.0
2008-03-26 10:45:00,79.842,79.902,79.842,79.902,61800000.0
2008-03-26 10:50:00,79.909,79.986,79.902,79.986,73000000.0
2008-03-26 10:55:00,79.976,80.009,79.893,80.002,59000000.0
2008-03-26 11:00:00,80.007,80.178,80.004,80.178,68800000.0
2008-03-26 11:05:00,80.212,80.327,80.155,80.156,81000000.0
2008-03-26 11:10:00,80.155,80.255,80.148,80.231,66600000.0
2008-03-26 11:15:00,80.236,80.246,80.133,80.14,65000000.0
2008-03-26 11:20:00,80.129,80.206,80.108,80.194,63400000.0
2008-03-26 11:25:00,80.157,80.157,79.882,79.882,72000000.0
2008-03-26 11:30:00,79.848,79.848,79.767,79.788,68800000.0
2008-03-26 11:35:00,79.792,79.818,79.695,79.727,57600000.0
2008-03-26 11:40:00,79.672,79.672,79.568,79.621,67200000.0
2008-03-26 11:45:00,79.637,79.751,79.608,79.746,68000000.0
2008-03-26 11:50:00,79.744,79.788,79.731,79.785,66800000.0
2008-03-26 11:55:00,79.792,79.792,79.724,79.79,64000000.0
2008-03-26 12:00:00,79.808,79.993,79.8,79.993,65600000.0
2008-03-26 12:05:00,79.984,80.199,79.984,80.194,66600000.0
2008-03-26 12:10:00,80.191,80.191,80.012,80.02,58600000.0
2008-03-26 12:15:00,80.029,80.109,79.985,80.064,72400000.0
2008-03-26 12:20:00,80.082,80.082,80.022,80.062,73600000.0
2008-03-26 12:25:00,80.073,80.138,80.063,80.138,64400000.0
2008-03-26 12:30:00,80.133,80.169,80.133,80.146,69200000.0
2008-03-26 12:35:00,80.155,80.156,80.015,80.079,68000000.0
2008-03-26 12:40:00,80.076,80.084,80.057,80.081,74000000.0
2008-03-26 12:45:00,80.092,80.092,80.01,80.01,68200000.0
2008-03-26 12:50:00,79.986,80.004,79.927,79.929,60200000.0
2008-03-26 12:55:00,79.937,79.951,79.861,79.879,72000000.0
2008-03-26 13:00:00,79.888,79.975,79.888,79.963,67200000.0
2008-03-26 13:05:00,79.961,79.994,79.935,79.994,68200000.0
2008-03-26 13:10:00,79.977,80.1,79.95,80.071,69800000.0
2008-03-26 13:15:00,80.095,80.218,80.082,80.179,70400000.0
2008-03-26 13:20:00,80.191,80.308,80.191,80.254,65600000.0
2008-03-26 13:25:00,80.257,80.343,80.231,80.343,75200000.0
2008-03-26 13:30:00,80.351,80.351,80.252,80.252,66600000.0
2008-03-26 13:35:00,80.265,80.354,80.253,80.354,117600000.0
2008-03-26 13:40:00,80.346,80.35,80.273,80.302,128400000.0
2008-03-26 13:45:00,80.281,80.287,80.196,80.212,88000000.0
2008-03-26 13:50:00,80.19,80.19,80.073,80.105,91600000.0
2008-03-26 13:55:00,80.162,80.2,80.143,80.2,103400000.0
2008-03-26 14:00:00,80.197,80.199,80.097,80.103,118800000.0
2008-03-26 14:05:00,80.076,80.154,80.062,80.148,149200000.0
2008-03-26 14:10:00,80.15,80.167,80.139,80.166,102400000.0
2008-03-26 14:15:00,80.182,80.224,80.13,80.133,95400000.0
2008-03-26 14:20:00,80.116,80.189,80.116,80.156,141000000.0
2008-03-26 14:25:00,80.146,80.163,80.016,80.016,91200000.0
2008-03-26 14:30:00,79.935,79.935,79.815,79.822,140800000.0
2008-03-26 14:35:00,79.826,80.054,79.826,80.054,106600000.0
2008-03-26 14:40:00,80.081,80.235,80.08,80.183,119400000.0
2008-03-26 14:45:00,80.182,80.182,80.122,80.142,89800000.0
2008-03-26 14:50:00,80.139,80.139,80.107,80.127,103800000.0
2008-03-26 14:55:00,80.112,80.132,80.093,80.104,76000000.0
2008-03-26 15:00:00,80.092,80.153,80.092,80.135,92400000.0
2008-03-26 15:05:00,80.137,80.184,80.069,80.073,86200000.0
2008-03-26 15:10:00,80.082,80.114,80.053,80.068,160200000.0
2008-03-26 15:15:00,80.072,80.098,80.057,80.098,119800000.0
2008-03-26 15:20:00,80.11,80.124,80.041,80.061,126600000.0
2008-03-26 15:25:00,80.064,80.084,79.912,79.994,211600000.0
2008-03-26 15:30:00,79.892,79.976,79.832,79.896,257600000.0
2008-03-26 15:35:00,79.896,79.896,79.815,79.841,191200000.0
2008-03-26 15:40:00,79.857,79.889,79.729,79.774,158600000.0
2008-03-26 15:45:00,79.767,79.767,79.675,79.681,98600000.0
2008-03-26 15:50:00,79.699,79.727,79.649,79.676,142400000.0
2008-03-26 15:55:00,79.655,79.706,79.64,79.681,144400000.0
2008-03-26 16:00:00,79.776,79.913,79.767,79.894,225200000.0
2008-03-26 16:05:00,79.902,80.002,79.902,79.992,203000000.0
2008-03-26 16:10:00,80.028,80.052,79.982,79.982,173600000.0
2008-03-26 16:15:00,79.994,80.009,79.93,79.932,173400000.0
2008-03-26 16:20:00,79.944,80.046,79.936,80.043,141000000.0
2008-03-26 16:25:00,80.053,80.055,79.961,79.961,125200000.0
2008-03-26 16:30:00,79.951,80.002,79.916,79.932,160800000.0
2008-03-26 16:35:00,79.913,79.975,79.902,79.975,220400000.0
2008-03-26 16:40:00,79.986,79.986,79.852,79.852,211600000.0
2008-03-26 16:45:00,79.852,79.87,79.768,79.785,230400000.0
2008-03-26 16:50:00,79.774,79.871,79.77,79.847,195000000.0
2008-03-26 16:55:00,79.838,79.874,79.749,79.749,147200000.0
2008-03-26 17:00:00,79.761,79.789,79.742,79.756,208800000.0
2008-03-26 17:05:00,79.76,79.816,79.759,79.765,276600000.0
2008-03-26 17:10:00,79.763,79.788,79.733,79.734,141200000.0
2008-03-26 17:15:00,79.734,79.758,79.683,79.719,158400000.0
2008-03-26 17:20:00,79.71,79.736,79.696,79.704,87400000.0
2008-03-26 17:25:00,79.725,79.851,79.716,79.851,158800000.0
2008-03-26 17:30:00,79.855,79.868,79.847,79.849,259600000.0
2008-03-26 17:35:00,79.856,79.856,79.787,79.81,143800000.0
2008-03-26 17:40:00,79.785,79.785,79.678,79.699,148200000.0
2008-03-26 17:45:00,79.689,79.786,79.641,79.768,234400000.0
2008-03-26 17:50:00,79.767,79.785,79.741,79.783,176800000.0
2008-03-26 17:55:00,79.775,79.775,79.584,79.584,201600000.0
2008-03-26 18:00:00,79.579,79.673,79.571,79.67,175800000.0
2008-03-26 18:05:00,79.678,79.686,79.588,79.594,172000000.0
2008-03-26 18:10:00,79.582,79.596,79.551,79.568,87400000.0
2008-03-26 18:15:00,79.595,79.615,79.542,79.545,205200000.0
2008-03-26 18:20:00,79.548,79.553,79.453,79.453,188200000.0
2008-03-26 18:25:00,79.453,79.547,79.431,79.536,136000000.0
2008-03-26 18:30:00,79.547,79.65,79.53,79.612,169000000.0
2008-03-26 18:35:00,79.613,79.631,79.514,79.516,275400000.0
2008-03-26 18:40:00,79.504,79.532,79.478,79.532,296200000.0
2008-03-26 18:45:00,79.512,79.566,79.49,79.566,93200000.0
2008-03-26 18:50:00,79.559,79.559,79.403,79.403,127800000.0
2008-03-26 18:55:00,79.394,79.461,79.392,79.423,122000000.0
2008-03-26 19:00:00,79.409,79.429,79.396,79.42,108800000.0
2008-03-26 19:05:00,79.436,79.484,79.424,79.484,149200000.0
2008-03-26 19:10:00,79.49,79.615,79.477,79.615,98000000.0
2008-03-26 19:15:00,79.625,79.714,79.625,79.714,86200000.0
2008-03-26 19:20:00,79.74,79.75,79.717,79.736,110800000.0
2008-03-26 19:25:00,79.755,79.823,79.746,79.8,92800000.0
2008-03-26 19:30:00,79.796,79.796,79.625,79.63,60800000.0
2008-03-26 19:35:00,79.644,79.663,79.593,79.638,68800000.0
2008-03-26 19:40:00,79.624,79.638,79.571,79.571,64000000.0
2008-03-26 19:45:00,79.569,79.729,79.554,79.717,91000000.0
2008-03-26 19:50:00,79.688,79.716,79.621,79.631,67600000.0
2008-03-26 19:55:00,79.621,79.629,79.594,79.629,64000000.0
2008-03-26 20:00:00,79.631,79.631,79.485,79.508,92200000.0
2008-03-26 20:05:00,79.544,79.579,79.453,79.501,91200000.0
2008-03-26 20:10:00,79.516,79.57,79.501,79.57,80000000.0
2008-03-26 20:15:00,79.588,79.767,79.588,79.746,123200000.0
2008-03-26 20:20:00,79.729,79.746,79.692,79.708,78400000.0
2008-03-26 20:25:00,79.68,79.711,79.663,79.663,63800000.0
2008-03-26 20:30:00,79.666,79.687,79.645,79.682,70200000.0
2008-03-26 20:35:00,79.686,79.693,79.647,79.653,62400000.0
2008-03-26 20:40:00,79.66,79.698,79.658,79.671,62400000.0
2008-03-26 20:45:00,79.667,79.679,79.653,79.653,64000000.0
2008-03-26 20:50:00,79.656,79.728,79.656,79.712,77200000.0
2008-03-26 20:55:00,79.715,79.833,79.706,79.833,64400000.0
2008-03-26 21:00:00,79.878,80.034,79.878,79.93,74000000.0
2008-03-26 21:05:00,79.92,79.92,79.867,79.896,70400000.0
2008-03-26 21:10:00,79.886,79.891,79.773,79.786,68000000.0
2008-03-26 21:15:00,79.798,79.836,79.775,79.777,64000000.0
2008-03-26 21:20:00,79.756,79.788,79.748,79.748,68200000.0
2008-03-26 21:25:00,79.759,79.773,79.728,79.728,102400000.0
2008-03-26 21:30:00,79.719,79.761,79.652,79.733,71800000.0
2008-03-26 21:35:00,79.732,79.733,79.623,79.698,67200000.0
2008-03-26 21:40:00,79.71,79.781,79.671,79.774,64000000.0
2008-03-26 21:45:00,79.777,79.781,79.724,79.748,89000000.0
2008-03-26 21:50:00,79.764,79.818,79.757,79.791,64400000.0
2008-03-26 21:55:00,79.786,79.871,79.779,79.861,63400000.0
2008-03-26 22:00:00,79.871,79.871,79.778,79.778,73400000.0
2008-03-26 22:05:00,79.781,79.781,79.671,79.691,68800000.0
2008-03-26 22:10:00,79.687,79.691,79.605,79.641,62400000.0
2008-03-26 22:15:00,79.625,79.625,79.558,79.608,66400000.0
2008-03-26 22:20:00,79.55,79.629,79.55,79.611,58600000.0
2008-03-26 22:25:00,79.593,79.605,79.571,79.584,66600000.0
2008-03-26 22:30:00,79.596,79.597,79.543,79.546,65400000.0
2008-03-26 22:35:00,79.568,79.581,79.537,79.554,86400000.0
2008-03-26 22:40:00,79.583,79.612,79.573,79.61,72400000.0
2008-03-26 22:45:00,79.61,79.679,79.596,79.679,68200000.0
2008-03-26 22:50:00,79.678,79.685,79.645,79.673,58000000.0
2008-03-26 22:55:00,79.682,79.724,79.649,79.724,79400000.0
2008-03-26 23:00:00,79.759,79.767,79.718,79.749,76200000.0
2008-03-26 23:05:00,79.747,79.795,79.723,79.727,93200000.0
2008-03-26 23:10:00,79.733,79.733,79.625,79.636,63800000.0
2008-03-26 23:15:00,79.629,79.646,79.574,79.641,69800000.0
2008-03-26 23:20:00,79.65,79.662,79.62,79.638,65600000.0
2008-03-26 23:25:00,79.633,79.673,79.624,79.654,68800000.0
2008-03-26 23:30:00,79.616,79.623,79.595,79.596,74600000.0
2008-03-26 23:35:00,79.591,79.603,79.52,79.53,88000000.0
2008-03-26 23:40:00,79.601,79.67,79.514,79.617,96400000.0
2008-03-26 23:45:00,79.611,79.752,79.607,79.736,65600000.0
2008-03-26 23:50:00,79.726,79.745,79.707,79.74,61600000.0
2008-03-26 23:55:00,79.722,79.734,79.57,79.668,59200000.0
2008-03-27 00:00:00,79.661,79.674,79.487,79.487,66000000.0
2008-03-27 00:05:00,79.471,79.547,79.471,79.517,60800000.0
2008-03-27 00:10:00,79.515,79.515,79.457,79.483,69200000.0
2008-03-27 00:15:00,79.48,79.49,79.443,79.464,86400000.0
2008-03-27 00:20:00,79.452,79.49,79.442,79.469,73600000.0
2008-03-27 00:25:00,79.452,79.48,79.414,79.48,88000000.0
2008-03-27 00:30:00,79.467,79.504,79.466,79.476,67200000.0
2008-03-27 00:35:00,79.496,79.533,79.481,79.524,62800000.0
2008-03-27 00:40:00,79.525,79.539,79.468,79.478,70400000.0
2008-03-27 00:45:00,79.464,79.513,79.462,79.505,67600000.0
2008-03-27 00:50:00,79.524,79.59,79.516,79.59,78600000.0
2008-03-27 00:55:00,79.581,79.606,79.556,79.598,78400000.0
2008-03-27 01:00:00,79.609,79.653,79.607,79.643,80000000.0
2008-03-27 01:05:00,79.652,79.659,79.588,79.596,68800000.0
2008-03-27 01:10:00,79.591,79.658,79.58,79.656,76800000.0
2008-03-27 01:15:00,79.648,79.648,79.585,79.586,79400000.0
2008-03-27 01:20:00,79.556,79.566,79.551,79.554,57600000.0
2008-03-27 01:25:00,79.546,79.565,79.528,79.534,68200000.0
2008-03-27 01:30:00,79.516,79.547,79.516,79.547,70400000.0
2008-03-27 01:35:00,79.564,79.668,79.563,79.659,67200000.0
2008-03-27 01:40:00,79.661,79.673,79.63,79.673,56000000.0
2008-03-27 01:45:00,79.695,79.742,79.665,79.721,67600000.0
2008-03-27 01:50:00,79.703,79.737,79.684,79.684,73000000.0
2008-03-27 01:55:00,79.664,79.681,79.32,79.34,69800000.0
2008-03-27 02:00:00,79.683,79.685,79.553,79.574,68200000.0
2008-03-27 02:05:00,79.581,79.591,79.565,79.587,74000000.0
2008-03-27 02:10:00,79.586,79.589,79.56,79.578,68800000.0
2008-03-27 02:15:00,79.612,79.623,79.57,79.597,59000000.0
2008-03-27 02:20:00,79.587,79.589,79.495,79.584,68600000.0
2008-03-27 02:25:00,79.579,79.599,79.499,79.499,65600000.0
2008-03-27 02:30:00,79.488,79.515,79.46,79.475,66600000.0
2008-03-27 02:35:00,79.477,79.482,79.447,79.449,65600000.0
2008-03-27 02:40:00,79.452,79.468,79.408,79.408,60800000.0
2008-03-27 02:45:00,79.401,79.438,79.31,79.421,64400000.0
2008-03-27 02:50:00,79.419,79.419,79.328,79.328,59200000.0
2008-03-27 02:55:00,79.34,79.351,79.314,79.34,60200000.0
2008-03-27 03:00:00,79.333,79.345,79.177,79.177,67200000.0
2008-03-27 03:05:00,79.148,79.192,79.125,79.171,68800000.0
2008-03-27 03:10:00,79.177,79.286,79.14,79.284,62800000.0
2008-03-27 03:15:00,79.293,79.304,79.251,79.297,65600000.0
2008-03-27 03:20:00,79.297,79.304,79.223,79.253,60800000.0
2008-03-27 03:25:00,79.258,79.327,79.258,79.303,70800000.0
2008-03-27 03:30:00,79.28,79.327,79.263,79.327,62400000.0
2008-03-27 03:35:00,79.338,79.422,79.331,79.386,73600000.0
2008-03-27 03:40:00,79.405,79.412,79.316,79.321,54800000.0
2008-03-27 03:45:00,79.313,79.316,79.248,79.268,64000000.0
2008-03-27 03:50:00,79.289,79.352,79.283,79.334,62400000.0
2008-03-27 03:55:00,79.351,79.359,79.322,79.356,62400000.0
2008-03-27 04:00:00,79.352,79.372,79.295,79.34,64000000.0
2008-03-27 04:05:00,79.34,79.378,79.274,79.372,61800000.0
2008-03-27 04:10:00,79.37,79.39,79.362,79.376,63800000.0
2008-03-27 04:15:00,79.391,79.425,79.381,79.405,64400000.0
2008-03-27 04:20:00,79.412,79.43,79.324,79.389,64000000.0
2008-03-27 04:25:00,79.383,79.413,79.37,79.374,69800000.0
2008-03-27 04:30:00,79.343,79.38,79.228,79.38,67200000.0
2008-03-27 04:35:00,79.363,79.363,79.31,79.327,64400000.0
2008-03-27 04:40:00,79.305,79.318,79.265,79.28,67200000.0
2008-03-27 04:45:00,79.287,79.341,79.254,79.341,70200000.0
2008-03-27 04:50:00,79.348,79.372,79.313,79.344,60800000.0
2008-03-27 04:55:00,79.349,79.374,79.344,79.35,63200000.0
2008-03-27 05:00:00,79.355,79.394,79.345,79.375,62400000.0
2008-03-27 05:05:00,79.375,79.381,79.335,79.337,63400000.0
2008-03-27 05:10:00,79.352,79.352,79.309,79.339,64000000.0
2008-03-27 05:15:00,79.351,79.351,79.314,79.314,67200000.0
2008-03-27 05:20:00,79.323,79.324,79.246,79.265,65400000.0
2008-03-27 05:25:00,79.266,79.314,79.266,79.314,62800000.0
2008-03-27 05:30:00,79.284,79.352,79.284,79.352,66600000.0
2008-03-27 05:35:00,79.351,79.364,79.31,79.359,60200000.0
2008-03-27 05:40:00,79.36,79.374,79.341,79.374,67600000.0
2008-03-27 05:45:00,79.385,79.446,79.385,79.387,61200000.0
2008-03-27 05:50:00,79.389,79.404,79.351,79.39,65600000.0
2008-03-27 05:55:00,79.358,79.447,79.358,79.447,64000000.0
2008-03-27 06:00:00,79.441,79.514,79.438,79.514,58400000.0
2008-03-27 06:05:00,79.49,79.517,79.413,79.516,66600000.0
2008-03-27 06:10:00,79.517,79.557,79.505,79.555,70400000.0
2008-03-27 06:15:00,79.534,79.55,79.496,79.515,76000000.0
2008-03-27 06:20:00,79.514,79.539,79.496,79.499,70800000.0
2008-03-27 06:25:00,79.513,79.527,79.492,79.505,56000000.0
2008-03-27 06:30:00,79.497,79.517,79.452,79.482,65600000.0
2008-03-27 06:35:00,79.497,79.558,79.49,79.542,65600000.0
2008-03-27 06:40:00,79.543,79.56,79.531,79.543,68600000.0
2008-03-27 06:45:00,79.548,79.613,79.537,79.611,68800000.0
2008-03-27 06:50:00,79.613,79.615,79.545,79.575,70400000.0
2008-03-27 06:55:00,79.579,79.585,79.528,79.537,60800000.0
2008-03-27 07:00:00,79.535,79.559,79.513,79.555,68000000.0
2008-03-27 07:05:00,79.544,79.547,79.523,79.538,58600000.0
2008-03-27 07:10:00,79.54,79.566,79.484,79.566,59600000.0
2008-03-27 07:15:00,79.587,79.602,79.575,79.593,69200000.0
2008-03-27 07:20:00,79.586,79.612,79.574,79.574,67200000.0
2008-03-27 07:25:00,79.567,79.624,79.533,79.58,76200000.0
2008-03-27 07:30:00,79.577,79.597,79.56,79.597,67200000.0
2008-03-27 07:35:00,79.6,79.609,79.56,79.604,62800000.0
2008-03-27 07:40:00,79.604,79.624,79.566,79.579,59600000.0
2008-03-27 07:45:00,79.591,79.63,79.578,79.593,68800000.0
2008-03-27 07:50:00,79.608,79.681,79.601,79.681,63200000.0
2008-03-27 07:55:00,79.702,79.714,79.642,79.665,64400000.0
2008-03-27 08:00:00,79.658,79.678,79.636,79.646,58600000.0
2008-03-27 08:05:00,79.646,79.665,79.631,79.631,69600000.0
2008-03-27 08:10:00,79.601,79.65,79.597,79.641,64000000.0
2008-03-27 08:15:00,79.641,79.701,79.622,79.648,67200000.0
2008-03-27 08:20:00,79.639,79.649,79.59,79.636,73600000.0
2008-03-27 08:25:00,79.648,79.648,79.618,79.644,59200000.0
2008-03-27 08:30:00,79.608,79.691,79.608,79.63,62800000.0
2008-03-27 08:35:00,79.604,79.662,79.577,79.662,73600000.0
2008-03-27 08:40:00,79.669,79.676,79.614,79.647,70600000.0
2008-03-27 08:45:00,79.667,79.68,79.645,79.66,68200000.0
2008-03-27 08:50:00,79.665,79.701,79.646,79.669,72000000.0
2008-03-27 08:55:00,79.672,79.719,79.663,79.714,65600000.0
2008-03-27 09:00:00,79.712,79.751,79.712,79.744,67200000.0
2008-03-27 09:05:00,79.733,79.736,79.654,79.681,67600000.0
2008-03-27 09:10:00,79.663,79.7,79.632,79.671,60800000.0
2008-03-27 09:15:00,79.673,79.719,79.668,79.706,61800000.0
2008-03-27 09:20:00,79.706,79.713,79.668,79.692,70400000.0
2008-03-27 09:25:00,79.705,79.758,79.705,79.724,59200000.0
2008-03-27 09:30:00,79.719,79.735,79.684,79.684,64400000.0
2008-03-27 09:35:00,79.677,79.766,79.591,79.735,69200000.0
2008-03-27 09:40:00,79.716,79.716,79.658,79.658,60800000.0
2008-03-27 09:45:00,79.659,79.701,79.657,79.69,60800000.0
2008-03-27 09:50:00,79.699,79.699,79.666,79.688,66600000.0
2008-03-27 09:55:00,79.69,79.846,79.676,79.846,78400000.0
2008-03-27 10:00:00,79.875,79.929,79.814,79.896,62400000.0
2008-03-27 10:05:00,79.9,79.963,79.896,79.953,58400000.0
2008-03-27 10:10:00,79.928,79.928,79.852,79.925,65000000.0
2008-03-27 10:15:00,79.943,80.167,79.943,80.099,58000000.0
2008-03-27 10:20:00,80.108,80.153,80.063,80.063,68800000.0
2008-03-27 10:25:00,80.068,80.068,79.977,79.986,59200000.0
2008-03-27 10:30:00,80.019,80.048,79.978,79.983,65600000.0
2008-03-27 10:35:00,80.003,80.02,79.924,79.944,57000000.0
2008-03-27 10:40:00,79.918,79.951,79.918,79.925,64000000.0
2008-03-27 10:45:00,79.911,79.92,79.871,79.897,62400000.0
2008-03-27 10:50:00,79.889,79.889,79.642,79.642,73000000.0
2008-03-27 10:55:00,79.641,79.666,79.549,79.643,59200000.0
2008-03-27 11:00:00,79.664,79.802,79.664,79.802,68200000.0
2008-03-27 11:05:00,79.823,79.878,79.734,79.878,81400000.0
2008-03-27 11:10:00,79.886,79.997,79.886,79.997,67600000.0
2008-03-27 11:15:00,79.985,80.006,79.902,79.902,65600000.0
2008-03-27 11:20:00,79.893,79.917,79.84,79.872,64000000.0
2008-03-27 11:25:00,79.871,79.871,79.765,79.772,72000000.0
2008-03-27 11:30:00,79.762,79.818,79.746,79.806,68200000.0
2008-03-27 11:35:00,79.815,79.883,79.815,79.882,57000000.0
2008-03-27 11:40:00,79.876,79.942,79.873,79.93,67000000.0
2008-03-27 11:45:00,79.929,79.998,79.901,79.997,67200000.0
2008-03-27 11:50:00,80.008,80.032,79.995,80.013,65600000.0
2008-03-27 11:55:00,80.007,80.075,79.928,80.02,64000000.0
2008-03-27 12:00:00,80.019,80.033,79.968,79.978,65600000.0
2008-03-27 12:05:00,79.971,80.044,79.962,79.965,67600000.0
2008-03-27 12:10:00,79.956,79.979,79.915,79.952,59200000.0
2008-03-27 12:15:00,79.941,79.996,79.853,79.989,72400000.0
2008-03-27 12:20:00,80.023,80.079,80.02,80.077,73600000.0
2008-03-27 12:25:00,80.067,80.069,80.006,80.024,64000000.0
2008-03-27 12:30:00,80.025,80.034,79.959,79.971,68600000.0
2008-03-27 12:35:00,79.971,80.043,79.928,80.038,67000000.0
2008-03-27 12:40:00,80.029,80.04,79.931,79.955,73600000.0
2008-03-27 12:45:00,79.958,80.068,79.957,80.023,68200000.0
2008-03-27 12:50:00,80.02,80.034,80.0,80.034,60800000.0
2008-03-27 12:55:00,80.053,80.115,80.053,80.08,70800000.0
2008-03-27 13:00:00,80.076,80.141,80.067,80.085,67200000.0
2008-03-27 13:05:00,80.091,80.101,80.043,80.051,68600000.0
2008-03-27 13:10:00,80.029,80.049,79.912,79.925,70400000.0
2008-03-27 13:15:00,79.936,79.936,79.856,79.862,70800000.0
2008-03-27 13:20:00,79.871,79.918,79.866,79.918,64400000.0
2008-03-27 13:25:00,79.913,79.939,79.806,79.939,75200000.0
2008-03-27 13:30:00,79.97,79.994,79.942,79.993,67600000.0
2008-03-27 13:35:00,80.023,80.042,80.003,80.026,116600000.0
2008-03-27 13:40:00,80.015,80.074,80.015,80.071,127200000.0
2008-03-27 13:45:00,80.072,80.089,80.041,80.041,88000000.0
2008-03-27 13:50:00,80.044,80.088,80.04,80.088,89800000.0
2008-03-27 13:55:00,80.094,80.136,80.074,80.116,104800000.0
2008-03-27 14:00:00,80.108,80.12,80.013,80.013,119800000.0
2008-03-27 14:05:00,80.023,80.125,80.023,80.058,149800000.0
2008-03-27 14:10:00,80.05,80.108,80.047,80.07,102800000.0
2008-03-27 14:15:00,80.067,80.067,80.015,80.052,95800000.0
2008-03-27 14:20:00,80.062,80.08,80.024,80.08,139000000.0
2008-03-27 14:25:00,80.076,80.096,80.046,80.054,91200000.0
2008-03-27 14:30:00,80.104,80.468,80.104,80.455,142000000.0
2008-03-27 14:35:00,80.436,80.512,80.43,80.47,107200000.0
2008-03-27 14:40:00,80.463,80.583,80.463,80.493,119400000.0
2008-03-27 14:45:00,80.492,80.492,80.396,80.402,89600000.0
2008-03-27 14:50:00,80.422,80.432,80.383,80.391,104400000.0
2008-03-27 14:55:00,80.403,80.414,80.327,80.369,73400000.0
2008-03-27 15:00:00,80.368,80.368,80.318,80.347,90600000.0
2008-03-27 15:05:00,80.345,80.355,80.283,80.316,85800000.0
2008-03-27 15:10:00,80.319,80.376,80.286,80.362,158800000.0
2008-03-27 15:15:00,80.354,80.39,80.334,80.375,119400000.0
2008-03-27 15:20:00,80.374,80.526,80.374,80.526,125800000.0
2008-03-27 15:25:00,80.526,80.526,80.396,80.484,211400000.0
2008-03-27 15:30:00,80.405,80.58,80.405,80.5,259000000.0
2008-03-27 15:35:00,80.491,80.513,80.415,80.415,191000000.0
2008-03-27 15:40:00,80.402,80.479,80.401,80.415,158200000.0
2008-03-27 15:45:00,80.403,80.406,80.369,80.397,98600000.0
2008-03-27 15:50:00,80.405,80.405,80.256,80.279,142400000.0
2008-03-27 15:55:00,80.282,80.405,80.276,80.383,142800000.0
2008-03-27 16:00:00,80.388,80.403,80.291,80.292,224600000.0
2008-03-27 16:05:00,80.283,80.305,80.227,80.284,203800000.0
2008-03-27 16:10:00,80.275,80.275,80.24,80.263,172000000.0
2008-03-27 16:15:00,80.273,80.284,80.17,80.17,176800000.0
2008-03-27 16:20:00,80.155,80.171,80.026,80.168,140800000.0
2008-03-27 16:25:00,80.182,80.193,80.073,80.073,124200000.0
2008-03-27 16:30:00,80.046,80.046,79.916,79.916,160200000.0
2008-03-27 16:35:00,79.921,80.087,79.921,80.056,220600000.0
2008-03-27 16:40:00,80.058,80.138,80.058,80.106,212600000.0
2008-03-27 16:45:00,80.113,80.121,80.002,80.016,230000000.0
2008-03-27 16:50:00,80.023,80.125,80.017,80.088,194400000.0
2008-03-27 16:55:00,80.081,80.081,79.981,79.989,147600000.0
2008-03-27 17:00:00,80.012,80.104,80.012,80.036,209400000.0
2008-03-27 17:05:00,80.024,80.049,79.97,79.983,277200000.0
2008-03-27 17:10:00,79.981,79.994,79.936,79.936,140800000.0
2008-03-27 17:15:00,79.903,80.104,79.895,80.102,157200000.0
2008-03-27 17:20:00,80.103,80.206,80.101,80.101,87400000.0
2008-03-27 17:25:00,80.1,80.202,80.093,80.178,158400000.0
2008-03-27 17:30:00,80.124,80.166,80.102,80.134,259000000.0
2008-03-27 17:35:00,80.119,80.166,80.11,80.166,144200000.0
2008-03-27 17:40:00,80.151,80.183,80.078,80.183,147000000.0
2008-03-27 17:45:00,80.216,80.246,80.181,80.19,232800000.0
2008-03-27 17:50:00,80.185,80.233,80.185,80.233,178400000.0
2008-03-27 17:55:00,80.248,80.299,80.235,80.248,200800000.0
2008-03-27 18:00:00,80.238,80.244,80.147,80.169,176800000.0
2008-03-27 18:05:00,80.158,80.165,80.11,80.154,173000000.0
2008-03-27 18:10:00,80.155,80.231,80.137,80.224,88000000.0
2008-03-27 18:15:00,80.22,80.257,80.204,80.253,206400000.0
2008-03-27 18:20:00,80.251,80.27,80.235,80.245,188200000.0
2008-03-27 18:25:00,80.255,80.337,80.25,80.337,135400000.0
2008-03-27 18:30:00,80.344,80.385,80.33,80.35,169200000.0
2008-03-27 18:35:00,80.352,80.362,80.25,80.25,275000000.0
2008-03-27 18:40:00,80.255,80.434,80.253,80.412,296400000.0
2008-03-27 18:45:00,80.423,80.423,80.315,80.334,92600000.0
2008-03-27 18:50:00,80.325,80.328,80.272,80.287,127400000.0
2008-03-27 18:55:00,80.293,80.305,80.282,80.283,122000000.0
2008-03-27 19:00:00,80.266,80.295,80.259,80.269,108600000.0
2008-03-27 19:05:00,80.28,80.299,80.269,80.285,148600000.0
2008-03-27 19:10:00,80.278,80.35,80.271,80.342,97000000.0
2008-03-27 19:15:00,80.356,80.415,80.342,80.4,85800000.0
2008-03-27 19:20:00,80.394,80.399,80.323,80.337,111200000.0
2008-03-27 19:25:00,80.341,80.422,80.326,80.336,93200000.0
2008-03-27 19:30:00,80.33,80.335,80.219,80.253,60800000.0
2008-03-27 19:35:00,80.262,80.275,80.091,80.218,68800000.0
2008-03-27 19:40:00,80.185,80.197,80.148,80.16,64000000.0
2008-03-27 19:45:00,80.168,80.245,80.156,80.237,91000000.0
2008-03-27 19:50:00,80.232,80.232,80.178,80.214,67600000.0
2008-03-27 19:55:00,80.223,80.26,80.19,80.2,62800000.0
2008-03-27 20:00:00,80.189,80.189,80.117,80.117,93200000.0
2008-03-27 20:05:00,80.112,80.208,80.105,80.201,91600000.0
2008-03-27 20:10:00,80.189,80.213,80.138,80.196,79400000.0
2008-03-27 20:15:00,80.182,80.232,80.182,80.232,122600000.0
2008-03-27 20:20:00,80.223,80.276,80.202,80.257,78400000.0
2008-03-27 20:25:00,80.265,80.327,80.259,80.272,64000000.0
2008-03-27 20:30:00,80.28,80.322,80.28,80.317,70200000.0
2008-03-27 20:35:00,80.377,80.531,80.377,80.512,62400000.0
2008-03-27 20:40:00,80.491,80.52,80.387,80.387,62400000.0
2008-03-27 20:45:00,80.371,80.375,80.262,80.375,63400000.0
2008-03-27 20:50:00,80.373,80.437,80.331,80.333,79200000.0
2008-03-27 20:55:00,80.352,80.352,80.222,80.232,64000000.0
2008-03-27 21:00:00,80.218,80.299,80.217,80.273,73000000.0
2008-03-27 21:05:00,80.279,80.279,80.166,80.238,70200000.0
2008-03-27 21:10:00,80.22,80.274,80.204,80.224,67200000.0
2008-03-27 21:15:00,80.215,80.219,80.184,80.211,63400000.0
2008-03-27 21:20:00,80.201,80.223,80.154,80.154,68800000.0
2008-03-27 21:25:00,80.165,80.187,80.15,80.177,103200000.0
2008-03-27 21:30:00,80.158,80.185,80.133,80.134,72000000.0
2008-03-27 21:35:00,80.132,80.132,79.853,79.887,67200000.0
2008-03-27 21:40:00,79.874,80.046,79.86,80.023,64400000.0
2008-03-27 21:45:00,80.007,80.011,79.902,79.919,90000000.0
2008-03-27 21:50:00,79.928,79.995,79.928,79.995,63400000.0
2008-03-27 21:55:00,79.983,80.025,79.979,79.983,65200000.0
2008-03-27 22:00:00,80.017,80.021,79.95,80.007,72400000.0
2008-03-27 22:05:00,80.013,80.065,79.997,80.057,68800000.0
2008-03-27 22:10:00,80.061,80.068,80.016,80.025,61800000.0
2008-03-27 22:15:00,80.031,80.087,80.031,80.087,65600000.0
2008-03-27 22:20:00,80.064,80.064,80.018,80.033,59600000.0
2008-03-27 22:25:00,80.033,80.038,79.976,79.981,67200000.0
2008-03-27 22:30:00,79.99,79.995,79.954,79.967,65600000.0
2008-03-27 22:35:00,79.962,80.025,79.953,80.016,86400000.0
2008-03-27 22:40:00,80.01,80.054,79.981,80.046,66400000.0
2008-03-27 22:45:00,80.046,80.075,80.009,80.009,68600000.0
2008-03-27 22:50:00,80.054,80.054,79.992,79.997,57600000.0
2008-03-27 22:55:00,79.989,79.993,79.946,79.978,80000000.0
2008-03-27 23:00:00,79.97,79.97,79.918,79.966,76200000.0
2008-03-27 23:05:00,79.945,79.945,79.919,79.927,92800000.0
2008-03-27 23:10:00,79.942,79.948,79.88,79.89,63800000.0
2008-03-27 23:15:00,79.891,80.01,79.872,79.924,70400000.0
2008-03-27 23:20:00,79.897,79.941,79.88,79.923,64600000.0
2008-03-27 23:25:00,80.25,80.26,79.934,79.986,67200000.0
2008-03-27 23:30:00,79.98,80.049,79.974,80.049,75000000.0
2008-03-27 23:35:00,80.033,80.058,80.012,80.015,60800000.0
2008-03-27 23:40:00,80.031,80.043,79.936,79.937,95400000.0
2008-03-27 23:45:00,80.08,80.219,80.08,80.124,65400000.0
2008-03-27 23:50:00,80.109,80.163,80.1,80.117,60800000.0
2008-03-27 23:55:00,80.114,80.173,80.054,80.169,54400000.0
2008-03-28 00:00:00,80.148,80.192,80.126,80.16,65000000.0
2008-03-28 00:05:00,80.195,80.259,80.188,80.258,60800000.0
2008-03-28 00:10:00,80.28,80.285,80.211,80.211,67600000.0
2008-03-28 00:15:00,80.195,80.215,80.18,80.18,85800000.0
2008-03-28 00:20:00,80.185,80.234,80.174,80.234,73600000.0
2008-03-28 00:25:00,80.243,80.263,80.212,80.263,87400000.0
2008-03-28 00:30:00,80.252,80.341,80.241,80.307,67200000.0
2008-03-28 00:35:00,80.319,80.321,80.294,80.311,62400000.0
2008-03-28 00:40:00,80.311,80.316,80.261,80.277,70800000.0
2008-03-28 00:45:00,80.282,80.309,80.247,80.296,67600000.0
2008-03-28 00:50:00,80.293,80.295,80.196,80.253,78400000.0
2008-03-28 00:55:00,80.23,80.234,80.1,80.128,78800000.0
2008-03-28 01:00:00,80.13,80.183,80.126,80.171,79400000.0
2008-03-28 01:05:00,80.203,80.264,80.189,80.205,68200000.0
2008-03-28 01:10:00,80.191,80.191,80.124,80.13,76800000.0
2008-03-28 01:15:00,80.14,80.188,80.13,80.184,79400000.0
2008-03-28 01:20:00,80.177,80.199,80.166,80.166,57600000.0
2008-03-28 01:25:00,80.166,80.177,80.095,80.099,68200000.0
2008-03-28 01:30:00,80.084,80.224,80.083,80.211,69800000.0
2008-03-28 01:35:00,80.218,80.218,80.187,80.199,67200000.0
2008-03-28 01:40:00,80.207,80.233,80.198,80.198,56000000.0
2008-03-28 01:45:00,80.19,80.192,80.142,80.161,66600000.0
2008-03-28 01:50:00,80.166,80.273,80.166,80.219,73000000.0
2008-03-28 01:55:00,80.215,80.222,80.167,80.192,73600000.0
2008-03-28 02:00:00,80.191,80.213,80.137,80.137,68800000.0
2008-03-28 02:05:00,80.128,80.139,80.08,80.086,73000000.0
2008-03-28 02:10:00,80.084,80.141,80.08,80.089,68800000.0
2008-03-28 02:15:00,80.085,80.109,80.065,80.072,58600000.0
2008-03-28 02:20:00,80.064,80.064,79.974,80.04,68600000.0
2008-03-28 02:25:00,80.034,80.053,79.977,79.977,66000000.0
2008-03-28 02:30:00,79.973,80.004,79.973,79.998,67200000.0
2008-03-28 02:35:00,79.993,79.993,79.944,79.969,65000000.0
2008-03-28 02:40:00,79.964,79.97,79.917,79.93,60800000.0
2008-03-28 02:45:00,79.924,79.934,79.766,79.881,64000000.0
2008-03-28 02:50:00,79.875,79.875,79.741,79.789,59600000.0
2008-03-28 02:55:00,79.841,79.917,79.825,79.917,54400000.0
2008-03-28 03:00:00,79.924,79.954,79.871,79.954,67600000.0
2008-03-28 03:05:00,79.95,79.952,79.877,79.898,68800000.0
2008-03-28 03:10:00,79.91,79.941,79.878,79.931,62400000.0
2008-03-28 03:15:00,79.939,79.945,79.89,79.896,65600000.0
2008-03-28 03:20:00,79.899,79.918,79.888,79.907,60800000.0
2008-03-28 03:25:00,79.896,79.896,79.831,79.854,70400000.0
2008-03-28 03:30:00,79.866,79.872,79.838,79.846,62800000.0
2008-03-28 03:35:00,79.824,79.857,79.784,79.834,73600000.0
2008-03-28 03:40:00,79.83,79.83,79.767,79.767,54400000.0
2008-03-28 03:45:00,79.777,79.861,79.777,79.859,64000000.0
2008-03-28 03:50:00,79.853,79.928,79.825,79.906,62800000.0
2008-03-28 03:55:00,79.933,79.986,79.926,79.963,62800000.0
2008-03-28 04:00:00,79.947,80.024,79.947,80.015,64000000.0
2008-03-28 04:05:00,80.015,80.052,79.933,80.002,61800000.0
2008-03-28 04:10:00,79.97,80.017,79.97,80.008,64400000.0
2008-03-28 04:15:00,80.006,80.015,79.993,80.013,64000000.0
2008-03-28 04:20:00,80.019,80.06,79.916,80.029,64000000.0
2008-03-28 04:25:00,80.034,80.056,80.011,80.015,70400000.0
2008-03-28 04:30:00,80.003,80.009,79.893,79.984,67200000.0
2008-03-28 04:35:00,79.988,79.998,79.953,79.966,64000000.0
2008-03-28 04:40:00,79.964,79.991,79.964,79.971,67200000.0
2008-03-28 04:45:00,79.974,79.979,79.951,79.969,69200000.0
2008-03-28 04:50:00,79.976,80.062,79.976,80.045,60800000.0
2008-03-28 04:55:00,80.073,80.141,80.073,80.083,61800000.0
2008-03-28 05:00:00,80.059,80.059,80.006,80.045,61800000.0
2008-03-28 05:05:00,80.042,80.075,80.033,80.063,64400000.0
2008-03-28 05:10:00,80.054,80.065,80.021,80.061,63800000.0
2008-03-28 05:15:00,80.059,80.093,80.026,80.093,67200000.0
2008-03-28 05:20:00,80.102,80.133,80.082,80.091,65600000.0
2008-03-28 05:25:00,80.095,80.107,80.086,80.095,62400000.0
2008-03-28 05:30:00,80.103,80.237,80.103,80.218,66600000.0
2008-03-28 05:35:00,80.217,80.286,80.217,80.283,60800000.0
2008-03-28 05:40:00,80.297,80.299,80.243,80.264,67600000.0
2008-03-28 05:45:00,80.256,80.27,80.218,80.27,60200000.0
2008-03-28 05:50:00,80.268,80.276,80.227,80.227,65600000.0
2008-03-28 05:55:00,80.176,80.253,80.176,80.196,64000000.0
2008-03-28 06:00:00,80.186,80.262,80.186,80.262,59600000.0
2008-03-28 06:05:00,80.265,80.295,80.167,80.267,67600000.0
2008-03-28 06:10:00,80.247,80.247,80.203,80.21,70400000.0
2008-03-28 06:15:00,80.182,80.243,80.167,80.238,73400000.0
2008-03-28 06:20:00,80.23,80.264,80.206,80.262,70400000.0
2008-03-28 06:25:00,80.256,80.278,80.227,80.274,56400000.0
2008-03-28 06:30:00,80.286,80.341,80.286,80.322,65600000.0
2008-03-28 06:35:00,80.317,80.317,80.271,80.302,65000000.0
2008-03-28 06:40:00,80.308,80.341,80.297,80.341,68800000.0
2008-03-28 06:45:00,80.346,80.346,80.223,80.25,68600000.0
2008-03-28 06:50:00,80.25,80.25,80.22,80.233,70400000.0
2008-03-28 06:55:00,80.253,80.334,80.228,80.334,60600000.0
2008-03-28 07:00:00,80.344,80.384,80.329,80.356,67200000.0
2008-03-28 07:05:00,80.348,80.348,80.306,80.342,59600000.0
2008-03-28 07:10:00,80.349,80.351,80.251,80.3,59200000.0
2008-03-28 07:15:00,80.314,80.326,80.289,80.309,68200000.0
2008-03-28 07:20:00,80.309,80.33,80.269,80.269,67200000.0
2008-03-28 07:25:00,80.269,80.315,80.254,80.254,77200000.0
2008-03-28 07:30:00,80.245,80.267,80.217,80.25,67200000.0
2008-03-28 07:35:00,80.254,80.266,80.237,80.261,61800000.0
2008-03-28 07:40:00,80.252,80.252,80.182,80.197,60800000.0
2008-03-28 07:45:00,80.2,80.206,80.105,80.112,68800000.0
2008-03-28 07:50:00,80.117,80.148,80.086,80.086,62400000.0
2008-03-28 07:55:00,80.07,80.093,80.058,80.088,64400000.0
2008-03-28 08:00:00,80.085,80.147,80.066,80.147,59200000.0
2008-03-28 08:05:00,80.147,80.217,80.143,80.217,68800000.0
2008-03-28 08:10:00,80.198,80.221,80.166,80.221,64400000.0
2008-03-28 08:15:00,80.229,80.24,80.183,80.187,66600000.0
2008-03-28 08:20:00,80.179,80.237,80.171,80.232,74000000.0
2008-03-28 08:25:00,80.241,80.306,80.24,80.301,64000000.0
2008-03-28 08:30:00,80.303,80.348,80.287,80.348,64000000.0
2008-03-28 08:35:00,80.351,80.351,80.281,80.318,74000000.0
2008-03-28 08:40:00,80.326,80.37,80.305,80.305,72000000.0
2008-03-28 08:45:00,80.296,80.338,80.284,80.284,68600000.0
2008-03-28 08:50:00,80.276,80.276,80.201,80.236,72000000.0
2008-03-28 08:55:00,80.249,80.261,80.22,80.22,65600000.0
2008-03-28 09:00:00,80.175,80.26,80.159,80.26,67200000.0
2008-03-28 09:05:00,80.257,80.293,80.232,80.265,67200000.0
2008-03-28 09:10:00,80.29,80.296,80.234,80.274,60800000.0
2008-03-28 09:15:00,80.254,80.281,80.245,80.254,62400000.0
2008-03-28 09:20:00,80.257,80.259,80.213,80.253,70400000.0
2008-03-28 09:25:00,80.269,80.364,80.268,80.344,59000000.0
2008-03-28 09:30:00,80.311,80.335,80.289,80.32,63400000.0
2008-03-28 09:35:00,80.321,80.363,80.293,80.363,68800000.0
2008-03-28 09:40:00,80.346,80.363,80.313,80.349,68800000.0
2008-03-28 09:45:00,80.355,80.382,80.319,80.379,60800000.0
2008-03-28 09:50:00,80.41,80.41,80.296,80.338,68000000.0
2008-03-28 09:55:00,80.33,80.404,80.27,80.302,78400000.0
2008-03-28 10:00:00,80.304,80.308,80.133,80.208,61200000.0
2008-03-28 10:05:00,80.199,80.221,80.154,80.179,60000000.0
2008-03-28 10:10:00,80.178,80.222,80.157,80.222,65600000.0
2008-03-28 10:15:00,80.228,80.266,80.164,80.176,59200000.0
2008-03-28 10:20:00,80.2,80.291,80.2,80.291,69200000.0
2008-03-28 10:25:00,80.297,80.314,80.253,80.279,59200000.0
2008-03-28 10:30:00,80.28,80.397,80.279,80.349,66000000.0
2008-03-28 10:35:00,80.354,80.423,80.291,80.37,57600000.0
2008-03-28 10:40:00,80.361,80.377,80.339,80.372,64000000.0
2008-03-28 10:45:00,80.351,80.384,80.304,80.315,62400000.0
2008-03-28 10:50:00,80.308,80.361,80.303,80.356,74000000.0
2008-03-28 10:55:00,80.351,80.421,80.319,80.409,59200000.0
2008-03-28 11:00:00,80.417,80.462,80.398,80.462,68600000.0
2008-03-28 11:05:00,80.478,80.478,80.382,80.477,81600000.0
2008-03-28 11:10:00,80.466,80.564,80.433,80.564,67600000.0
2008-03-28 11:15:00,80.56,80.685,80.56,80.674,65600000.0
2008-03-28 11:20:00,80.642,80.642,80.585,80.618,63400000.0
2008-03-28 11:25:00,80.629,80.721,80.627,80.686,72400000.0
2008-03-28 11:30:00,80.677,80.677,80.552,80.563,68800000.0
2008-03-28 11:35:00,80.561,80.582,80.519,80.546,58000000.0
2008-03-28 11:40:00,80.55,80.679,80.548,80.653,67200000.0
2008-03-28 11:45:00,80.683,80.689,80.645,80.673,67600000.0
2008-03-28 11:50:00,80.67,80.673,80.642,80.657,65600000.0
2008-03-28 11:55:00,80.657,80.662,80.537,80.537,63400000.0
2008-03-28 12:00:00,80.523,80.557,80.509,80.557,64400000.0
2008-03-28 12:05:00,80.532,80.532,80.401,80.408,66600000.0
2008-03-28 12:10:00,80.39,80.467,80.374,80.462,58600000.0
2008-03-28 12:15:00,80.455,80.494,80.423,80.494,72000000.0
2008-03-28 12:20:00,80.488,80.536,80.465,80.536,73000000.0
2008-03-28 12:25:00,80.534,80.545,80.517,80.527,64400000.0
2008-03-28 12:30:00,80.519,80.551,80.499,80.499,69200000.0
2008-03-28 12:35:00,80.466,80.539,80.391,80.539,68000000.0
2008-03-28 12:40:00,80.534,80.548,80.504,80.54,73600000.0
2008-03-28 12:45:00,80.541,80.576,80.523,80.539,68600000.0
2008-03-28 12:50:00,80.531,80.6,80.514,80.588,59600000.0
2008-03-28 12:55:00,80.579,80.589,80.518,80.521,71400000.0
2008-03-28 13:00:00,80.522,80.535,80.509,80.528,66600000.0
2008-03-28 13:05:00,80.509,80.541,80.492,80.539,68800000.0
2008-03-28 13:10:00,80.51,80.534,80.474,80.502,71200000.0
2008-03-28 13:15:00,80.52,80.56,80.473,80.548,70400000.0
2008-03-28 13:20:00,80.528,80.53,80.37,80.402,65800000.0
2008-03-28 13:25:00,80.421,80.434,80.3,80.396,74600000.0
2008-03-28 13:30:00,80.427,80.427,80.385,80.404,67200000.0
2008-03-28 13:35:00,80.411,80.414,80.321,80.329,116200000.0
2008-03-28 13:40:00,80.332,80.333,80.265,80.267,128800000.0
2008-03-28 13:45:00,80.26,80.336,80.258,80.307,88200000.0
2008-03-28 13:50:00,80.309,80.345,80.275,80.325,90600000.0
2008-03-28 13:55:00,80.331,80.354,80.242,80.25,102800000.0
2008-03-28 14:00:00,80.247,80.306,80.214,80.272,119800000.0
2008-03-28 14:05:00,80.257,80.344,80.257,80.338,150200000.0
2008-03-28 14:10:00,80.327,80.383,80.327,80.371,101200000.0
2008-03-28 14:15:00,80.365,80.38,80.3,80.302,96000000.0
2008-03-28 14:20:00,80.3,80.3,80.216,80.216,139600000.0
2008-03-28 14:25:00,80.189,80.213,80.14,80.141,91600000.0
2008-03-28 14:30:00,80.173,80.35,80.173,80.278,141200000.0
2008-03-28 14:35:00,80.285,80.308,80.154,80.178,106400000.0
2008-03-28 14:40:00,80.181,80.233,80.141,80.175,120200000.0
2008-03-28 14:45:00,80.194,80.249,80.171,80.171,89600000.0
2008-03-28 14:50:00,80.159,80.162,80.087,80.162,104400000.0
2008-03-28 14:55:00,80.201,80.225,80.177,80.223,75200000.0
2008-03-28 15:00:00,80.235,80.257,80.188,80.193,91200000.0
2008-03-28 15:05:00,80.202,80.249,80.151,80.162,86400000.0
2008-03-28 15:10:00,80.156,80.21,80.13,80.195,159800000.0
2008-03-28 15:15:00,80.19,80.221,80.157,80.17,120000000.0
2008-03-28 15:20:00,80.161,80.221,80.144,80.21,126800000.0
2008-03-28 15:25:00,80.204,80.22,80.087,80.177,212800000.0
2008-03-28 15:30:00,80.095,80.215,80.077,80.129,258400000.0
2008-03-28 15:35:00,80.116,80.117,80.046,80.091,191600000.0
2008-03-28 15:40:00,80.115,80.181,80.115,80.174,158400000.0
2008-03-28 15:45:00,80.174,80.174,79.998,80.015,99200000.0
2008-03-28 15:50:00,80.029,80.132,80.028,80.108,142400000.0
2008-03-28 15:55:00,80.097,80.226,80.09,80.226,144000000.0
2008-03-28 16:00:00,80.216,80.254,80.185,80.254,223400000.0
2008-03-28 16:05:00,80.249,80.289,80.222,80.227,204200000.0
2008-03-28 16:10:00,80.247,80.269,80.034,80.053,172200000.0
2008-03-28 16:15:00,80.041,80.041,79.835,79.835,175800000.0
2008-03-28 16:20:00,79.832,79.873,79.778,79.786,142000000.0
2008-03-28 16:25:00,79.824,79.858,79.786,79.833,125200000.0
2008-03-28 16:30:00,79.82,79.942,79.807,79.903,159400000.0
2008-03-28 16:35:00,79.9,79.91,79.689,79.72,221200000.0
2008-03-28 16:40:00,79.703,79.703,79.555,79.619,213000000.0
2008-03-28 16:45:00,79.601,79.676,79.591,79.66,229800000.0
2008-03-28 16:50:00,79.676,79.704,79.664,79.704,193200000.0
2008-03-28 16:55:00,79.683,79.701,79.461,79.494,146000000.0
2008-03-28 17:00:00,79.47,79.47,79.329,79.349,209000000.0
2008-03-28 17:05:00,79.358,79.487,79.358,79.48,277800000.0
2008-03-28 17:10:00,79.488,79.496,79.449,79.45,140000000.0
2008-03-28 17:15:00,79.429,79.43,79.336,79.401,156800000.0
2008-03-28 17:20:00,79.397,79.485,79.397,79.462,88000000.0
2008-03-28 17:25:00,79.453,79.484,79.441,79.475,158600000.0
2008-03-28 17:30:00,79.475,79.495,79.421,79.431,259400000.0
2008-03-28 17:35:00,79.432,79.454,79.377,79.378,143400000.0
2008-03-28 17:40:00,79.364,79.432,79.36,79.431,148600000.0
2008-03-28 17:45:00,79.433,79.515,79.433,79.51,232400000.0
2008-03-28 17:50:00,79.523,79.537,79.456,79.512,177200000.0
2008-03-28 17:55:00,79.505,79.555,79.505,79.532,201000000.0
2008-03-28 18:00:00,79.542,79.544,79.427,79.468,177400000.0
2008-03-28 18:05:00,79.449,79.449,79.273,79.282,173200000.0
2008-03-28 18:10:00,79.272,79.303,79.232,79.299,88000000.0
2008-03-28 18:15:00,79.304,79.304,79.25,79.271,205800000.0
2008-03-28 18:20:00,79.28,79.291,79.223,79.249,188400000.0
2008-03-28 18:25:00,79.233,79.24,79.171,79.194,136000000.0
2008-03-28 18:30:00,79.215,79.227,79.18,79.222,169800000.0
2008-03-28 18:35:00,79.226,79.24,79.199,79.224,274200000.0
2008-03-28 18:40:00,79.209,79.23,79.15,79.15,295400000.0
2008-03-28 18:45:00,79.15,79.189,79.132,79.166,92800000.0
2008-03-28 18:50:00,79.165,79.171,79.135,79.171,128200000.0
2008-03-28 18:55:00,79.155,79.16,79.123,79.14,121600000.0
2008-03-28 19:00:00,79.138,79.202,79.128,79.189,109200000.0
2008-03-28 19:05:00,79.194,79.203,79.146,79.164,148800000.0
2008-03-28 19:10:00,79.161,79.19,79.148,79.172,97600000.0
2008-03-28 19:15:00,79.17,79.218,79.138,79.218,85800000.0
2008-03-28 19:20:00,79.213,79.219,79.144,79.166,109800000.0
2008-03-28 19:25:00,79.155,79.155,79.084,79.1,92000000.0
2008-03-28 19:30:00,79.151,79.223,79.151,79.176,60800000.0
2008-03-28 19:35:00,79.172,79.186,79.106,79.115,69200000.0
2008-03-28 19:40:00,79.111,79.122,79.015,79.015,64000000.0
2008-03-28 19:45:00,79.022,79.115,79.022,79.115,91600000.0
2008-03-28 19:50:00,79.106,79.125,79.053,79.075,67600000.0
2008-03-28 19:55:00,79.086,79.088,79.031,79.031,64000000.0
2008-03-28 20:00:00,79.021,79.021,78.975,79.019,92200000.0
2008-03-28 20:05:00,79.025,79.025,78.966,78.979,90600000.0
2008-03-28 20:10:00,78.977,79.008,78.944,79.008,79400000.0
2008-03-28 20:15:00,79.005,79.041,79.005,79.026,122400000.0
2008-03-28 20:20:00,79.018,79.031,79.005,79.011,78400000.0
2008-03-28 20:25:00,79.014,79.031,78.977,78.977,63400000.0
2008-03-28 20:30:00,78.978,79.0,78.959,78.989,70800000.0
2008-03-28 20:35:00,78.996,78.996,78.957,78.966,62400000.0
2008-03-28 20:40:00,78.946,78.956,78.93,78.943,61800000.0
2008-03-28 20:45:00,78.939,79.042,78.935,79.036,64000000.0
2008-03-28 20:50:00,79.04,79.049,79.017,79.033,78400000.0
2008-03-28 20:55:00,79.026,79.06,79.001,79.001,63400000.0
2008-03-28 21:00:00,78.973,78.986,78.951,78.977,73400000.0
2008-03-28 21:05:00,78.981,78.989,78.948,78.966,70200000.0
2008-03-28 21:10:00,78.959,78.975,78.938,78.943,67200000.0
2008-03-28 21:15:00,78.898,78.905,78.859,78.863,64400000.0
2008-03-28 21:20:00,78.84,78.9,78.84,78.863,68800000.0
2008-03-28 21:25:00,78.922,78.997,78.904,78.995,101800000.0
2008-03-28 21:30:00,78.99,79.026,78.946,79.019,72000000.0
2008-03-28 21:35:00,79.027,79.053,78.901,78.997,66600000.0
2008-03-28 21:40:00,79.003,79.03,78.935,78.951,64000000.0
2008-03-28 21:45:00,78.942,78.95,78.86,78.866,89000000.0
2008-03-28 21:50:00,78.838,78.936,78.783,78.936,64000000.0
2008-03-28 21:55:00,78.944,78.959,78.914,78.956,64000000.0
2008-03-28 22:00:00,78.968,79.014,78.968,79.012,73000000.0
2008-03-28 22:05:00,79.009,79.022,78.976,79.015,68800000.0
2008-03-28 22:10:00,79.026,79.034,78.987,79.006,62400000.0
2008-03-28 22:15:00,78.989,78.995,78.951,78.956,66000000.0
2008-03-28 22:20:00,78.948,79.015,78.948,79.015,59200000.0
2008-03-28 22:25:00,79.018,79.039,78.996,79.02,68000000.0
2008-03-28 22:30:00,79.044,79.098,79.04,79.098,66000000.0
2008-03-28 22:35:00,79.088,79.123,79.088,79.123,87200000.0
2008-03-28 22:40:00,79.125,79.183,79.122,79.165,70200000.0
2008-03-28 22:45:00,79.157,79.88,79.133,79.133,68800000.0
2008-03-28 22:50:00,79.138,79.151,79.086,79.102,57400000.0
2008-03-28 22:55:00,79.095,79.106,79.015,79.015,80000000.0
2008-03-30 23:00:00,78.727,78.818,78.658,78.667,77200000.0
2008-03-30 23:05:00,78.634,78.662,78.583,78.583,93600000.0
2008-03-30 23:10:00,78.598,78.614,78.564,78.575,63400000.0
2008-03-30 23:15:00,78.566,78.617,78.566,78.582,70800000.0
2008-03-30 23:20:00,78.557,78.608,78.556,78.608,65600000.0
2008-03-30 23:25:00,78.609,79.008,78.602,78.614,68800000.0
2008-03-30 23:30:00,78.807,78.812,78.613,78.636,74600000.0
2008-03-30 23:35:00,78.61,78.656,78.607,78.656,60800000.0
2008-03-30 23:40:00,78.664,78.672,78.641,78.641,96800000.0
2008-03-30 23:45:00,78.648,78.693,78.637,78.652,65600000.0
2008-03-30 23:50:00,78.659,78.668,78.583,78.615,60800000.0
2008-03-30 23:55:00,78.611,78.65,78.543,78.621,54400000.0
2008-03-31 00:00:00,78.616,78.65,78.532,78.586,65000000.0
2008-03-31 00:05:00,78.592,78.592,78.466,78.466,60800000.0
2008-03-31 00:10:00,78.44,78.487,78.371,78.486,68800000.0
2008-03-31 00:15:00,78.477,78.477,78.363,78.389,87200000.0
2008-03-31 00:20:00,78.39,78.406,78.34,78.398,73400000.0
2008-03-31 00:25:00,78.404,78.407,78.291,78.311,87400000.0
2008-03-31 00:30:00,78.311,78.332,78.275,78.308,67200000.0
2008-03-31 00:35:00,78.313,78.356,78.292,78.346,66600000.0
2008-03-31 00:40:00,78.371,78.385,78.305,78.324,70800000.0
2008-03-31 00:45:00,78.319,78.386,78.278,78.383,67000000.0
2008-03-31 00:50:00,78.408,78.438,78.372,78.424,78800000.0
2008-03-31 00:55:00,78.423,78.425,78.287,78.292,78200000.0
2008-03-31 01:00:00,78.293,78.319,78.224,78.233,80400000.0
2008-03-31 01:05:00,78.239,78.423,78.227,78.423,68800000.0
2008-03-31 01:10:00,78.41,78.429,78.393,78.401,76800000.0
2008-03-31 01:15:00,78.408,78.421,78.362,78.373,79400000.0
2008-03-31 01:20:00,78.354,78.416,78.354,78.376,57000000.0
2008-03-31 01:25:00,78.367,78.372,78.278,78.309,69600000.0
2008-03-31 01:30:00,78.311,78.311,78.191,78.271,70200000.0
2008-03-31 01:35:00,78.27,78.309,78.257,78.309,67400000.0
2008-03-31 01:40:00,78.334,78.338,78.27,78.323,56000000.0
2008-03-31 01:45:00,78.354,78.407,78.334,78.405,67600000.0
2008-03-31 01:50:00,78.398,78.473,78.385,78.473,73600000.0
2008-03-31 01:55:00,78.486,78.593,78.486,78.572,74000000.0
2008-03-31 02:00:00,78.571,78.648,78.56,78.646,73600000.0
2008-03-31 02:05:00,78.632,78.638,78.512,78.538,73600000.0
2008-03-31 02:10:00,78.574,78.798,78.574,78.798,67200000.0
2008-03-31 02:15:00,78.82,78.902,78.82,78.858,56000000.0
2008-03-31 02:20:00,78.851,78.861,78.811,78.836,67200000.0
2008-03-31 02:25:00,78.835,78.99,78.83,78.942,69800000.0
2008-03-31 02:30:00,78.941,78.993,78.917,78.917,68800000.0
2008-03-31 02:35:00,78.916,78.918,78.825,78.883,57600000.0
2008-03-31 02:40:00,78.893,78.893,78.847,78.881,78800000.0
2008-03-31 02:45:00,78.874,78.943,78.874,78.942,77200000.0
2008-03-31 02:50:00,78.959,79.243,78.959,79.243,68800000.0
2008-03-31 02:55:00,79.266,79.266,79.052,79.062,80400000.0
2008-03-31 03:00:00,79.051,79.121,79.015,79.076,77800000.0
2008-03-31 03:05:00,79.11,79.147,79.072,79.091,77800000.0
2008-03-31 03:10:00,79.073,79.195,79.073,79.148,67200000.0
2008-03-31 03:15:00,79.166,79.182,79.126,79.161,69800000.0
2008-03-31 03:20:00,79.166,79.179,79.102,79.104,62400000.0
2008-03-31 03:25:00,79.102,79.121,79.058,79.1,66600000.0
2008-03-31 03:30:00,79.11,79.11,79.036,79.044,88000000.0
2008-03-31 03:35:00,79.06,79.08,79.033,79.08,73400000.0
2008-03-31 03:40:00,79.083,79.11,79.066,79.107,86200000.0
2008-03-31 03:45:00,79.113,79.199,79.094,79.199,68800000.0
2008-03-31 03:50:00,79.202,79.206,79.138,79.187,60800000.0
2008-03-31 03:55:00,79.205,79.251,79.192,79.203,65600000.0
2008-03-31 04:00:00,79.205,79.287,79.173,79.212,54400000.0
2008-03-31 04:05:00,79.217,79.222,79.155,79.167,61200000.0
2008-03-31 04:10:00,79.173,79.179,79.155,79.167,65400000.0
2008-03-31 04:15:00,79.173,79.173,79.125,79.146,96000000.0
2008-03-31 04:20:00,79.129,79.17,79.129,79.154,60800000.0
2008-03-31 04:25:00,79.146,79.146,79.106,79.107,74600000.0
2008-03-31 04:30:00,79.114,79.167,79.109,79.159,68800000.0
2008-03-31 04:35:00,79.14,79.142,79.083,79.136,65600000.0
2008-03-31 04:40:00,79.089,79.156,79.089,79.156,70800000.0
2008-03-31 04:45:00,79.154,79.196,79.136,79.196,64400000.0
2008-03-31 04:50:00,79.188,79.24,79.183,79.236,92600000.0
2008-03-31 04:55:00,79.247,79.277,79.232,79.251,76800000.0
2008-03-31 05:00:00,79.245,79.259,79.204,79.204,79400000.0
2008-03-31 05:05:00,79.253,79.254,79.208,79.22,58000000.0
2008-03-31 05:10:00,79.216,79.238,79.208,79.223,68200000.0
2008-03-31 05:15:00,79.231,79.253,79.209,79.21,65600000.0
2008-03-31 05:20:00,79.197,79.249,79.189,79.209,86400000.0
2008-03-31 05:25:00,79.209,79.209,79.166,79.17,66000000.0
2008-03-31 05:30:00,79.149,79.164,79.068,79.089,67600000.0
2008-03-31 05:35:00,79.094,79.17,79.087,79.138,59200000.0
2008-03-31 05:40:00,79.164,79.198,79.156,79.198,65600000.0
2008-03-31 05:45:00,79.202,79.203,79.171,79.171,63200000.0
2008-03-31 05:50:00,79.181,79.205,79.157,79.182,68600000.0
2008-03-31 05:55:00,79.189,79.22,79.173,79.192,74000000.0
2008-03-31 06:00:00,79.185,79.194,79.146,79.161,64400000.0
2008-03-31 06:05:00,79.175,79.203,79.136,79.136,64000000.0
2008-03-31 06:10:00,79.129,79.129,79.075,79.097,89600000.0
2008-03-31 06:15:00,79.097,79.097,78.982,79.05,64000000.0
2008-03-31 06:20:00,79.034,79.034,78.922,79.026,68000000.0
2008-03-31 06:25:00,79.019,79.078,78.997,79.077,72400000.0
2008-03-31 06:30:00,79.069,79.084,79.015,79.055,102800000.0
2008-03-31 06:35:00,79.042,79.071,79.034,79.034,68800000.0
2008-03-31 06:40:00,79.073,79.107,79.043,79.073,64000000.0
2008-03-31 06:45:00,79.081,79.112,79.08,79.095,67200000.0
2008-03-31 06:50:00,79.115,79.147,79.109,79.143,70800000.0
2008-03-31 06:55:00,79.148,79.188,79.138,79.188,72400000.0
2008-03-31 07:00:00,79.196,79.196,79.125,79.135,64400000.0
2008-03-31 07:05:00,79.112,79.114,79.076,79.096,78400000.0
2008-03-31 07:10:00,79.096,79.109,79.058,79.059,64000000.0
2008-03-31 07:15:00,79.05,79.092,79.03,79.073,62800000.0
2008-03-31 07:20:00,79.089,79.122,79.088,79.121,62400000.0
2008-03-31 07:25:00,79.111,79.115,79.05,79.05,70400000.0
2008-03-31 07:30:00,79.026,79.144,79.025,79.109,63800000.0
2008-03-31 07:35:00,79.118,79.204,79.117,79.165,77800000.0
2008-03-31 07:40:00,79.161,79.19,79.128,79.18,123600000.0
2008-03-31 07:45:00,79.192,79.195,79.098,79.118,80000000.0
2008-03-31 07:50:00,79.123,79.144,79.069,79.096,91200000.0
2008-03-31 07:55:00,79.087,79.121,79.068,79.121,92800000.0
2008-03-31 08:00:00,79.144,79.163,79.12,79.128,64400000.0
2008-03-31 08:05:00,79.119,79.119,78.985,78.985,67200000.0
2008-03-31 08:10:00,78.984,78.984,78.849,78.865,91000000.0
2008-03-31 08:15:00,78.868,78.947,78.868,78.944,63400000.0
2008-03-31 08:20:00,78.96,78.96,78.851,78.897,68800000.0
2008-03-31 08:25:00,78.889,78.932,78.874,78.926,60800000.0
2008-03-31 08:30:00,78.956,78.962,78.871,78.929,93200000.0
2008-03-31 08:35:00,78.926,79.004,78.925,79.001,110800000.0
2008-03-31 08:40:00,78.995,79.016,78.974,78.981,86400000.0
2008-03-31 08:45:00,78.961,78.961,78.885,78.903,97600000.0
2008-03-31 08:50:00,78.9,78.928,78.867,78.928,147800000.0
2008-03-31 08:55:00,78.921,78.941,78.878,78.883,109200000.0
2008-03-31 09:00:00,78.887,78.928,78.776,78.776,121600000.0
2008-03-31 09:05:00,78.767,78.773,78.719,78.75,127400000.0
2008-03-31 09:10:00,78.748,78.863,78.747,78.824,91600000.0
2008-03-31 09:15:00,78.819,78.824,78.746,78.815,295200000.0
2008-03-31 09:20:00,78.816,78.82,78.709,78.715,276200000.0
2008-03-31 09:25:00,78.707,78.723,78.66,78.704,169000000.0
2008-03-31 09:30:00,78.704,78.758,78.693,78.749,134000000.0
2008-03-31 09:35:00,78.748,78.801,78.703,78.703,188000000.0
2008-03-31 09:40:00,78.701,78.701,78.548,78.548,207200000.0
2008-03-31 09:45:00,78.55,78.596,78.53,78.558,88000000.0
2008-03-31 09:50:00,78.555,78.583,78.512,78.512,173200000.0
2008-03-31 09:55:00,78.527,78.559,78.474,78.548,177000000.0
2008-03-31 10:00:00,78.542,78.561,78.503,78.522,202000000.0
2008-03-31 10:05:00,78.518,78.535,78.49,78.507,177000000.0
2008-03-31 10:10:00,78.507,78.52,78.453,78.462,232800000.0
2008-03-31 10:15:00,78.482,78.482,78.426,78.435,148800000.0
2008-03-31 10:20:00,78.411,78.455,78.397,78.435,143800000.0
2008-03-31 10:25:00,78.455,78.533,78.45,78.464,258800000.0
2008-03-31 10:30:00,78.448,78.462,78.431,78.438,158400000.0
2008-03-31 10:35:00,78.428,78.428,78.397,78.414,88400000.0
2008-03-31 10:40:00,78.403,78.439,78.383,78.439,157200000.0
2008-03-31 10:45:00,78.446,78.463,78.435,78.448,140200000.0
2008-03-31 10:50:00,78.455,78.459,78.334,78.369,276000000.0
2008-03-31 10:55:00,78.364,78.477,78.364,78.477,207800000.0
2008-03-31 11:00:00,78.476,78.597,78.463,78.565,147000000.0
2008-03-31 11:05:00,78.57,78.623,78.489,78.503,195200000.0
2008-03-31 11:10:00,78.497,78.518,78.383,78.383,230800000.0
2008-03-31 11:15:00,78.347,78.365,78.291,78.291,212000000.0
2008-03-31 11:20:00,78.278,78.331,78.255,78.331,221200000.0
2008-03-31 11:25:00,78.329,78.339,78.285,78.319,159200000.0
2008-03-31 11:30:00,78.313,78.397,78.305,78.397,124600000.0
2008-03-31 11:35:00,78.401,78.452,78.37,78.442,140600000.0
2008-03-31 11:40:00,78.436,78.501,78.385,78.501,176800000.0
2008-03-31 11:45:00,78.513,78.538,78.438,78.438,172800000.0
2008-03-31 11:50:00,78.438,78.445,78.317,78.338,204200000.0
2008-03-31 11:55:00,78.34,78.396,78.332,78.396,223800000.0
2008-03-31 12:00:00,78.402,78.446,78.377,78.445,144000000.0
2008-03-31 12:05:00,78.451,78.595,78.444,78.574,142800000.0
2008-03-31 12:10:00,78.567,78.567,78.501,78.534,99000000.0
2008-03-31 12:15:00,78.539,78.58,78.524,78.58,159000000.0
2008-03-31 12:20:00,78.579,78.587,78.542,78.586,191400000.0
2008-03-31 12:25:00,78.582,78.62,78.451,78.495,259400000.0
2008-03-31 12:30:00,78.581,78.596,78.495,78.545,213200000.0
2008-03-31 12:35:00,78.549,78.58,78.528,78.528,125800000.0
2008-03-31 12:40:00,78.51,78.614,78.5,78.6,120000000.0
2008-03-31 12:45:00,78.593,78.658,78.593,78.642,159400000.0
2008-03-31 12:50:00,78.644,78.662,78.608,78.662,86400000.0
2008-03-31 12:55:00,78.656,78.737,78.649,78.649,91200000.0
2008-03-31 13:00:00,78.626,78.714,78.626,78.714,75200000.0
2008-03-31 13:05:00,78.711,78.711,78.676,78.677,104800000.0
2008-03-31 13:10:00,78.677,78.686,78.644,78.655,89600000.0
2008-03-31 13:15:00,78.647,78.685,78.642,78.675,119600000.0
2008-03-31 13:20:00,78.661,78.684,78.64,78.676,107400000.0
2008-03-31 13:25:00,78.67,78.67,78.612,78.635,141600000.0
2008-03-31 13:30:00,78.635,78.635,78.519,78.532,91200000.0
2008-03-31 13:35:00,78.538,78.552,78.479,78.524,139200000.0
2008-03-31 13:40:00,78.523,78.57,78.492,78.549,96000000.0
2008-03-31 13:45:00,78.553,78.586,78.52,78.546,102600000.0
2008-03-31 13:50:00,78.544,78.57,78.525,78.565,150200000.0
2008-03-31 13:55:00,78.572,78.593,78.549,78.589,119400000.0
2008-03-31 14:00:00,78.594,78.613,78.516,78.518,104000000.0
2008-03-31 14:05:00,78.505,78.505,78.42,78.42,91200000.0
2008-03-31 14:10:00,78.418,78.419,78.32,78.343,88000000.0
2008-03-31 14:15:00,78.327,78.327,78.208,78.231,128000000.0
2008-03-31 14:20:00,78.236,78.263,78.215,78.239,117600000.0
2008-03-31 14:25:00,78.244,78.244,78.093,78.093,67000000.0
2008-03-31 14:30:00,78.091,78.126,77.991,78.015,74400000.0
2008-03-31 14:35:00,78.001,78.003,77.922,77.923,65600000.0
2008-03-31 14:40:00,77.949,78.07,77.949,78.061,70800000.0
2008-03-31 14:45:00,78.024,78.037,77.957,77.977,70400000.0
2008-03-31 14:50:00,77.998,78.105,77.998,78.092,69200000.0
2008-03-31 14:55:00,78.107,78.126,78.094,78.117,66600000.0
2008-03-31 15:00:00,78.114,78.184,78.114,78.168,72000000.0
2008-03-31 15:05:00,78.164,78.202,78.147,78.151,60600000.0
2008-03-31 15:10:00,78.128,78.161,78.113,78.143,68800000.0
2008-03-31 15:15:00,78.13,78.237,78.126,78.223,73600000.0
2008-03-31 15:20:00,78.219,78.222,78.131,78.185,67200000.0
2008-03-31 15:25:00,78.174,78.249,78.174,78.248,70800000.0
2008-03-31 15:30:00,78.274,78.326,78.273,78.302,64000000.0
2008-03-31 15:35:00,78.294,78.294,78.226,78.247,73400000.0
2008-03-31 15:40:00,78.27,78.366,78.254,78.357,72000000.0
2008-03-31 15:45:00,78.357,78.379,78.3,78.362,59600000.0
2008-03-31 15:50:00,78.367,78.368,78.308,78.313,66600000.0
2008-03-31 15:55:00,78.266,78.341,78.259,78.323,66400000.0
2008-03-31 16:00:00,78.316,78.326,78.113,78.159,64000000.0
2008-03-31 16:05:00,78.175,78.289,78.157,78.273,65000000.0
2008-03-31 16:10:00,78.266,78.324,78.237,78.323,67200000.0
2008-03-31 16:15:00,78.295,78.339,78.235,78.287,67200000.0
2008-03-31 16:20:00,78.315,78.326,78.171,78.171,57600000.0
2008-03-31 16:25:00,78.166,78.339,78.166,78.314,68800000.0
2008-03-31 16:30:00,78.305,78.345,78.268,78.268,72400000.0
2008-03-31 16:35:00,78.246,78.311,78.221,78.299,64400000.0
2008-03-31 16:40:00,78.293,78.293,78.196,78.199,65600000.0
2008-03-31 16:45:00,78.202,78.243,78.168,78.243,67200000.0
2008-03-31 16:50:00,78.253,78.253,78.135,78.239,81600000.0
2008-03-31 16:55:00,78.251,78.328,78.229,78.229,67000000.0
2008-03-31 17:00:00,78.203,78.305,78.164,78.279,59200000.0
2008-03-31 17:05:00,78.278,78.298,78.205,78.23,73600000.0
2008-03-31 17:10:00,78.239,78.355,78.239,78.346,62400000.0
2008-03-31 17:15:00,78.347,78.347,78.227,78.268,63400000.0
2008-03-31 17:20:00,78.271,78.271,78.132,78.264,57600000.0
2008-03-31 17:25:00,78.261,78.379,78.261,78.353,65600000.0
2008-03-31 17:30:00,78.342,78.442,78.331,78.442,59200000.0
2008-03-31 17:35:00,78.454,78.505,78.418,78.439,68800000.0
2008-03-31 17:40:00,78.443,78.46,78.422,78.453,57400000.0
2008-03-31 17:45:00,78.456,78.525,78.45,78.485,66000000.0
2008-03-31 17:50:00,78.484,78.484,78.39,78.407,59600000.0
2008-03-31 17:55:00,78.415,78.462,78.323,78.452,62400000.0
2008-03-31 18:00:00,78.447,78.475,78.317,78.317,78400000.0
2008-03-31 18:05:00,78.314,78.375,78.294,78.375,67400000.0
2008-03-31 18:10:00,78.38,78.393,78.367,78.393,60800000.0
2008-03-31 18:15:00,78.379,78.387,78.336,78.355,60800000.0
2008-03-31 18:20:00,78.345,78.389,78.305,78.374,68800000.0
2008-03-31 18:25:00,78.378,78.392,78.329,78.388,64000000.0
2008-03-31 18:30:00,78.393,78.435,78.391,78.414,60000000.0
2008-03-31 18:35:00,78.404,78.422,78.393,78.4,70800000.0
2008-03-31 18:40:00,78.398,78.398,78.367,78.369,61200000.0
2008-03-31 18:45:00,78.369,78.385,78.344,78.361,60800000.0
2008-03-31 18:50:00,78.356,78.45,78.356,78.446,67200000.0
2008-03-31 18:55:00,78.449,78.525,78.439,78.525,67200000.0
2008-03-31 19:00:00,78.521,78.523,78.457,78.473,65000000.0
2008-03-31 19:05:00,78.467,78.482,78.45,78.473,72400000.0
2008-03-31 19:10:00,78.462,78.485,78.446,78.463,68800000.0
2008-03-31 19:15:00,78.456,78.503,78.452,78.488,72000000.0
2008-03-31 19:20:00,78.509,78.575,78.506,78.568,73600000.0
2008-03-31 19:25:00,78.57,78.616,78.57,78.605,63400000.0
2008-03-31 19:30:00,78.612,78.675,78.608,78.64,59200000.0
2008-03-31 19:35:00,78.632,78.64,78.595,78.614,71800000.0
2008-03-31 19:40:00,78.624,78.627,78.565,78.593,67200000.0
2008-03-31 19:45:00,78.6,78.608,78.576,78.576,64000000.0
2008-03-31 19:50:00,78.59,78.601,78.55,78.573,69600000.0
2008-03-31 19:55:00,78.579,78.63,78.579,78.594,58600000.0
2008-03-31 20:00:00,78.572,78.572,78.455,78.494,64000000.0
2008-03-31 20:05:00,78.497,78.497,78.401,78.447,62400000.0
2008-03-31 20:10:00,78.454,78.46,78.377,78.377,68200000.0
2008-03-31 20:15:00,78.377,78.396,78.374,78.39,60200000.0
2008-03-31 20:20:00,78.391,78.449,78.389,78.448,62400000.0
2008-03-31 20:25:00,78.47,78.508,78.467,78.497,67200000.0
2008-03-31 20:30:00,78.507,78.569,78.501,78.568,77200000.0
2008-03-31 20:35:00,78.559,78.559,78.511,78.519,67000000.0
2008-03-31 20:40:00,78.506,78.524,78.448,78.459,69200000.0
2008-03-31 20:45:00,78.455,78.455,78.361,78.415,58600000.0
2008-03-31 20:50:00,78.418,78.425,78.335,78.335,59600000.0
2008-03-31 20:55:00,78.32,78.377,78.32,78.339,67000000.0
2008-03-31 21:00:00,78.335,78.341,78.27,78.301,60800000.0
2008-03-31 21:05:00,78.312,78.334,78.251,78.274,69800000.0
2008-03-31 21:10:00,78.287,78.29,78.251,78.267,69200000.0
2008-03-31 21:15:00,78.262,78.27,78.25,78.265,68200000.0
2008-03-31 21:20:00,78.252,78.282,78.247,78.28,66000000.0
2008-03-31 21:25:00,78.285,78.336,78.281,78.308,65400000.0
2008-03-31 21:30:00,78.321,78.321,78.178,78.18,55400000.0
2008-03-31 21:35:00,78.191,78.264,78.191,78.264,69800000.0
2008-03-31 21:40:00,78.28,78.366,78.28,78.352,73400000.0
2008-03-31 21:45:00,78.359,78.424,78.342,78.402,70800000.0
2008-03-31 21:50:00,78.384,78.389,78.266,78.314,67200000.0
2008-03-31 21:55:00,78.316,78.32,78.259,78.308,59200000.0
2008-03-31 22:00:00,78.338,78.448,78.333,78.369,63400000.0
2008-03-31 22:05:00,78.417,78.45,78.417,78.445,66000000.0
2008-03-31 22:10:00,78.429,78.429,78.298,78.318,60800000.0
2008-03-31 22:15:00,78.327,78.356,78.279,78.33,67200000.0
2008-03-31 22:20:00,78.335,78.365,78.335,78.356,60000000.0
2008-03-31 22:25:00,78.374,78.374,78.337,78.344,67200000.0
2008-03-31 22:30:00,78.334,78.349,78.307,78.326,62400000.0
2008-03-31 22:35:00,78.339,78.373,78.328,78.364,65600000.0
2008-03-31 22:40:00,78.362,78.395,78.297,78.311,67200000.0
2008-03-31 22:45:00,78.303,78.303,78.263,78.284,64800000.0
2008-03-31 22:50:00,78.282,78.33,78.282,78.301,64000000.0
2008-03-31 22:55:00,78.307,78.35,78.307,78.316,62400000.0
2008-03-31 23:00:00,78.307,78.328,78.281,78.293,62400000.0
2008-03-31 23:05:00,78.3,78.31,78.272,78.301,61000000.0
2008-03-31 23:10:00,78.292,78.315,78.27,78.315,69200000.0
2008-03-31 23:15:00,78.323,78.381,78.323,78.377,67000000.0
2008-03-31 23:20:00,78.393,78.464,78.384,78.464,63400000.0
2008-03-31 23:25:00,78.459,78.495,78.366,78.476,67600000.0
2008-03-31 23:30:00,78.481,78.485,78.416,78.417,70200000.0
2008-03-31 23:35:00,78.396,78.399,78.3,78.385,64000000.0
2008-03-31 23:40:00,78.383,78.409,78.366,78.409,63400000.0
2008-03-31 23:45:00,78.412,78.429,78.386,78.394,64000000.0
2008-03-31 23:50:00,78.409,78.435,78.303,78.393,61200000.0
2008-03-31 23:55:00,78.395,78.419,78.395,78.406,63600000.0
2008-04-01 00:00:00,78.409,78.409,78.335,78.342,62400000.0
2008-04-01 00:05:00,78.316,78.38,78.299,78.38,62400000.0
2008-04-01 00:10:00,78.39,78.413,78.372,78.375,64000000.0
2008-04-01 00:15:00,78.327,78.327,78.241,78.292,53800000.0
2008-04-01 00:20:00,78.277,78.346,78.227,78.332,73800000.0
2008-04-01 00:25:00,78.327,78.327,78.286,78.289,61800000.0
2008-04-01 00:30:00,78.28,78.285,78.25,78.267,70200000.0
2008-04-01 00:35:00,78.269,78.271,78.24,78.261,60200000.0
2008-04-01 00:40:00,78.262,78.303,78.245,78.293,65000000.0
2008-04-01 00:45:00,78.283,78.287,78.239,78.24,61800000.0
2008-04-01 00:50:00,78.25,78.313,78.25,78.297,68000000.0
2008-04-01 00:55:00,78.301,78.33,78.288,78.324,66600000.0
2008-04-01 01:00:00,78.328,78.386,78.314,78.376,53200000.0
2008-04-01 01:05:00,78.348,78.41,78.33,78.397,59200000.0
2008-04-01 01:10:00,78.401,78.416,78.316,78.337,64000000.0
2008-04-01 01:15:00,78.337,78.365,78.319,78.342,60800000.0
2008-04-01 01:20:00,78.331,78.368,78.326,78.336,65600000.0
2008-04-01 01:25:00,78.332,78.336,78.315,78.315,67200000.0
2008-04-01 01:30:00,78.315,78.332,78.274,78.287,65000000.0
2008-04-01 01:35:00,78.3,78.308,78.217,78.308,68800000.0
2008-04-01 01:40:00,78.319,78.326,78.29,78.312,59200000.0
2008-04-01 01:45:00,78.309,78.309,78.262,78.263,68800000.0
2008-04-01 01:50:00,78.284,78.284,78.206,78.244,73600000.0
2008-04-01 01:55:00,78.257,78.29,78.257,78.273,68200000.0
2008-04-01 02:00:00,78.268,78.311,78.261,78.311,74000000.0
2008-04-01 02:05:00,78.319,78.334,78.301,78.315,74000000.0
2008-04-01 02:10:00,78.304,78.328,78.289,78.303,67000000.0
2008-04-01 02:15:00,78.307,78.43,78.307,78.405,55400000.0
2008-04-01 02:20:00,78.408,78.427,78.347,78.388,67000000.0
2008-04-01 02:25:00,78.399,78.421,78.358,78.421,70400000.0
2008-04-01 02:30:00,78.424,78.424,78.353,78.37,68800000.0
2008-04-01 02:35:00,78.372,78.379,78.333,78.334,57000000.0
2008-04-01 02:40:00,78.334,78.334,78.265,78.289,80000000.0
2008-04-01 02:45:00,78.298,78.307,78.278,78.302,76600000.0
2008-04-01 02:50:00,78.29,78.387,78.29,78.371,68800000.0
2008-04-01 02:55:00,78.369,78.376,78.337,78.337,80000000.0
2008-04-01 03:00:00,78.33,78.398,78.315,78.38,78200000.0
2008-04-01 03:05:00,78.39,78.402,78.359,78.387,79200000.0
2008-04-01 03:10:00,78.393,78.47,78.393,78.448,67600000.0
2008-04-01 03:15:00,78.45,78.51,78.437,78.476,70200000.0
2008-04-01 03:20:00,78.487,78.506,78.455,78.455,63200000.0
2008-04-01 03:25:00,78.465,78.509,78.465,78.489,67600000.0
2008-04-01 03:30:00,78.538,78.558,78.537,78.544,88000000.0
2008-04-01 03:35:00,78.543,78.613,78.534,78.594,74000000.0
2008-04-01 03:40:00,78.603,78.656,78.599,78.621,86800000.0
2008-04-01 03:45:00,78.636,78.652,78.619,78.63,68800000.0
2008-04-01 03:50:00,78.635,78.637,78.586,78.617,60800000.0
2008-04-01 03:55:00,78.619,78.688,78.597,78.625,66000000.0
2008-04-01 04:00:00,78.616,78.627,78.52,78.605,53600000.0
2008-04-01 04:05:00,78.604,78.604,78.546,78.6,60200000.0
2008-04-01 04:10:00,78.611,78.639,78.599,78.613,66000000.0
2008-04-01 04:15:00,78.6,78.604,78.555,78.565,96000000.0
2008-04-01 04:20:00,78.58,78.6,78.57,78.597,61200000.0
2008-04-01 04:25:00,78.591,78.61,78.58,78.597,75600000.0
2008-04-01 04:30:00,78.594,78.635,78.59,78.635,69200000.0
2008-04-01 04:35:00,78.639,78.657,78.607,78.625,65000000.0
2008-04-01 04:40:00,78.62,78.655,78.62,78.654,69800000.0
2008-04-01 04:45:00,78.656,78.661,78.629,78.64,64400000.0
2008-04-01 04:50:00,78.641,78.666,78.628,78.642,92600000.0
2008-04-01 04:55:00,78.659,78.682,78.642,78.669,76200000.0
2008-04-01 05:00:00,78.673,78.726,78.672,78.724,80000000.0
2008-04-01 05:05:00,78.738,78.75,78.714,78.714,57000000.0
2008-04-01 05:10:00,78.712,78.723,78.702,78.723,68200000.0
2008-04-01 05:15:00,78.725,78.728,78.699,78.725,64400000.0
2008-04-01 05:20:00,78.726,78.726,78.646,78.65,85800000.0
2008-04-01 05:25:00,78.664,78.669,78.632,78.637,65600000.0
2008-04-01 05:30:00,78.619,78.619,78.54,78.546,67200000.0
2008-04-01 05:35:00,78.564,78.578,78.547,78.55,59200000.0
2008-04-01 05:40:00,78.553,78.59,78.507,78.576,65400000.0
2008-04-01 05:45:00,78.573,78.573,78.495,78.51,62800000.0
2008-04-01 05:50:00,78.509,78.546,78.493,78.517,68800000.0
2008-04-01 05:55:00,78.524,78.529,78.474,78.474,73600000.0
2008-04-01 06:00:00,78.479,78.487,78.363,78.378,63800000.0
2008-04-01 06:05:00,78.379,78.412,78.375,78.412,63400000.0
2008-04-01 06:10:00,78.394,78.438,78.382,78.438,89600000.0
2008-04-01 06:15:00,78.435,78.45,78.339,78.426,64800000.0
2008-04-01 06:20:00,78.434,78.442,78.324,78.389,67200000.0
2008-04-01 06:25:00,78.381,78.423,78.381,78.419,71400000.0
2008-04-01 06:30:00,78.428,78.449,78.379,78.387,103200000.0
2008-04-01 06:35:00,78.379,78.47,78.379,78.454,68800000.0
2008-04-01 06:40:00,78.477,78.488,78.439,78.464,64400000.0
2008-04-01 06:45:00,78.443,78.455,78.429,78.452,67600000.0
2008-04-01 06:50:00,78.467,78.488,78.456,78.476,69800000.0
2008-04-01 06:55:00,78.473,78.475,78.447,78.46,73600000.0
2008-04-01 07:00:00,78.44,78.484,78.408,78.417,64000000.0
2008-04-01 07:05:00,78.393,78.393,78.317,78.325,78400000.0
2008-04-01 07:10:00,78.319,78.341,78.172,78.173,64000000.0
2008-04-01 07:15:00,78.184,78.236,78.177,78.177,62400000.0
2008-04-01 07:20:00,78.184,78.189,78.109,78.138,65000000.0
2008-04-01 07:25:00,78.136,78.198,78.116,78.198,70400000.0
2008-04-01 07:30:00,78.187,78.227,78.173,78.173,64000000.0
2008-04-01 07:35:00,78.17,78.218,78.126,78.204,78400000.0
2008-04-01 07:40:00,78.199,78.221,78.149,78.21,124000000.0
2008-04-01 07:45:00,78.218,78.246,78.156,78.201,79800000.0
2008-04-01 07:50:00,78.194,78.2,78.144,78.162,90600000.0
2008-04-01 07:55:00,78.157,78.178,78.027,78.027,92800000.0
2008-04-01 08:00:00,78.021,78.194,78.021,78.194,63400000.0
2008-04-01 08:05:00,78.212,78.227,78.196,78.227,67200000.0
2008-04-01 08:10:00,78.235,78.243,78.184,78.184,91200000.0
2008-04-01 08:15:00,78.174,78.174,78.092,78.126,64000000.0
2008-04-01 08:20:00,78.159,78.333,78.159,78.333,68200000.0
2008-04-01 08:25:00,78.329,78.35,78.268,78.276,51600000.0
2008-04-01 08:30:00,78.279,78.279,78.162,78.162,92800000.0
2008-04-01 08:35:00,78.136,78.137,78.079,78.117,110200000.0
2008-04-01 08:40:00,78.145,78.181,78.108,78.159,86800000.0
2008-04-01 08:45:00,78.149,78.205,78.144,78.181,95800000.0
2008-04-01 08:50:00,78.176,78.183,78.137,78.137,149200000.0
2008-04-01 08:55:00,78.126,78.128,78.0,78.093,107600000.0
2008-04-01 09:00:00,78.087,78.173,78.045,78.158,121800000.0
2008-04-01 09:05:00,78.18,78.246,78.165,78.246,128000000.0
2008-04-01 09:10:00,78.283,78.312,78.242,78.297,93200000.0
2008-04-01 09:15:00,78.297,78.297,78.224,78.276,295200000.0
2008-04-01 09:20:00,78.29,78.35,78.277,78.35,276000000.0
2008-04-01 09:25:00,78.373,78.421,78.336,78.421,169000000.0
2008-04-01 09:30:00,78.43,78.43,78.355,78.415,136000000.0
2008-04-01 09:35:00,78.395,78.4,78.343,78.355,188800000.0
2008-04-01 09:40:00,78.34,78.34,78.267,78.292,206800000.0
2008-04-01 09:45:00,78.275,78.373,78.275,78.31,88400000.0
2008-04-01 09:50:00,78.312,78.325,78.226,78.305,172600000.0
2008-04-01 09:55:00,78.311,78.33,78.257,78.325,176800000.0
2008-04-01 10:00:00,78.354,78.476,78.352,78.476,201800000.0
2008-04-01 10:05:00,78.481,78.481,78.379,78.403,177600000.0
2008-04-01 10:10:00,78.375,78.411,78.375,78.385,233400000.0
2008-04-01 10:15:00,78.388,78.418,78.369,78.384,148800000.0
2008-04-01 10:20:00,78.388,78.388,78.307,78.341,143400000.0
2008-04-01 10:25:00,78.334,78.352,78.257,78.276,258400000.0
2008-04-01 10:30:00,78.303,78.326,78.286,78.32,158400000.0
2008-04-01 10:35:00,78.322,78.37,78.305,78.335,87200000.0
2008-04-01 10:40:00,78.328,78.461,78.323,78.461,156200000.0
2008-04-01 10:45:00,78.472,78.477,78.437,78.437,139400000.0
2008-04-01 10:50:00,78.43,78.446,78.295,78.335,277200000.0
2008-04-01 10:55:00,78.337,78.373,78.317,78.362,210000000.0
2008-04-01 11:00:00,78.388,78.451,78.378,78.395,148000000.0
2008-04-01 11:05:00,78.388,78.405,78.372,78.397,194400000.0
2008-04-01 11:10:00,78.393,78.393,78.318,78.319,230000000.0
2008-04-01 11:15:00,78.324,78.351,78.299,78.317,213200000.0
2008-04-01 11:20:00,78.336,78.374,78.323,78.373,220800000.0
2008-04-01 11:25:00,78.345,78.387,78.345,78.383,158600000.0
2008-04-01 11:30:00,78.4,78.443,78.4,78.435,123600000.0
2008-04-01 11:35:00,78.427,78.477,78.427,78.454,141200000.0
2008-04-01 11:40:00,78.435,78.502,78.434,78.502,175800000.0
2008-04-01 11:45:00,78.494,78.505,78.432,78.455,171000000.0
2008-04-01 11:50:00,78.455,78.46,78.43,78.451,206400000.0
2008-04-01 11:55:00,78.455,78.481,78.446,78.461,223800000.0
2008-04-01 12:00:00,78.447,78.502,78.437,78.49,144000000.0
2008-04-01 12:05:00,78.507,78.515,78.483,78.499,142800000.0
2008-04-01 12:10:00,78.531,78.57,78.521,78.57,99200000.0
2008-04-01 12:15:00,78.563,78.672,78.563,78.652,157200000.0
2008-04-01 12:20:00,78.658,78.707,78.644,78.657,190200000.0
2008-04-01 12:25:00,78.655,78.687,78.513,78.513,259400000.0
2008-04-01 12:30:00,78.586,78.595,78.441,78.441,213600000.0
2008-04-01 12:35:00,78.445,78.503,78.434,78.493,126200000.0
2008-04-01 12:40:00,78.48,78.573,78.48,78.56,120000000.0
2008-04-01 12:45:00,78.549,78.576,78.545,78.545,160000000.0
2008-04-01 12:50:00,78.548,78.586,78.516,78.578,86400000.0
2008-04-01 12:55:00,78.578,78.578,78.511,78.524,91200000.0
2008-04-01 13:00:00,78.536,78.554,78.455,78.47,75200000.0
2008-04-01 13:05:00,78.495,78.495,78.443,78.454,103400000.0
2008-04-01 13:10:00,78.458,78.508,78.456,78.508,90000000.0
2008-04-01 13:15:00,78.522,78.545,78.508,78.533,119400000.0
2008-04-01 13:20:00,78.533,78.566,78.52,78.543,106600000.0
2008-04-01 13:25:00,78.544,78.553,78.492,78.492,140800000.0
2008-04-01 13:30:00,78.523,78.538,78.509,78.519,91200000.0
2008-04-01 13:35:00,78.529,78.53,78.462,78.473,139200000.0
2008-04-01 13:40:00,78.492,78.558,78.492,78.548,95800000.0
2008-04-01 13:45:00,78.547,78.633,78.505,78.625,101200000.0
2008-04-01 13:50:00,78.623,78.623,78.523,78.608,150400000.0
2008-04-01 13:55:00,78.624,78.624,78.545,78.587,119400000.0
2008-04-01 14:00:00,78.572,78.598,78.563,78.572,103200000.0
2008-04-01 14:05:00,78.569,78.641,78.569,78.612,91600000.0
2008-04-01 14:10:00,78.601,78.622,78.551,78.551,88000000.0
2008-04-01 14:15:00,78.538,78.596,78.534,78.596,129200000.0
2008-04-01 14:20:00,78.619,78.652,78.619,78.631,117200000.0
2008-04-01 14:25:00,78.633,78.684,78.608,78.646,67600000.0
2008-04-01 14:30:00,78.637,78.725,78.571,78.693,75600000.0
2008-04-01 14:35:00,78.69,78.711,78.678,78.688,65600000.0
2008-04-01 14:40:00,78.681,78.696,78.65,78.663,70400000.0
2008-04-01 14:45:00,78.633,78.642,78.585,78.585,69200000.0
2008-04-01 14:50:00,78.601,78.601,78.566,78.584,68800000.0
2008-04-01 14:55:00,78.594,78.682,78.594,78.659,67200000.0
2008-04-01 15:00:00,78.654,78.694,78.638,78.685,72000000.0
2008-04-01 15:05:00,78.697,78.756,78.695,78.719,60200000.0
2008-04-01 15:10:00,78.722,78.814,78.721,78.78,67600000.0
2008-04-01 15:15:00,78.78,78.78,78.69,78.704,74000000.0
2008-04-01 15:20:00,78.712,78.765,78.632,78.761,67200000.0
2008-04-01 15:25:00,78.767,78.783,78.735,78.735,70400000.0
2008-04-01 15:30:00,78.74,78.767,78.73,78.763,63800000.0
2008-04-01 15:35:00,78.764,78.807,78.742,78.748,72400000.0
2008-04-01 15:40:00,78.729,78.761,78.697,78.729,72000000.0
2008-04-01 15:45:00,78.726,78.809,78.721,78.809,58000000.0
2008-04-01 15:50:00,78.804,78.854,78.79,78.84,67200000.0
2008-04-01 15:55:00,78.836,78.892,78.823,78.857,65600000.0
2008-04-01 16:00:00,79.018,79.114,79.018,79.114,64400000.0
2008-04-01 16:05:00,79.109,79.265,79.109,79.207,65000000.0
2008-04-01 16:10:00,79.174,79.175,79.022,79.04,67200000.0
2008-04-01 16:15:00,79.049,79.144,79.041,79.144,67400000.0
2008-04-01 16:20:00,79.154,79.23,79.101,79.104,57400000.0
2008-04-01 16:25:00,79.045,79.146,79.045,79.085,68200000.0
2008-04-01 16:30:00,79.086,79.116,79.054,79.057,72400000.0
2008-04-01 16:35:00,79.07,79.2,79.059,79.2,63400000.0
2008-04-01 16:40:00,79.165,79.37,79.165,79.37,65600000.0
2008-04-01 16:45:00,79.386,79.391,79.32,79.326,66600000.0
2008-04-01 16:50:00,79.327,79.352,79.18,79.352,81600000.0
2008-04-01 16:55:00,79.374,79.376,79.262,79.369,69200000.0
2008-04-01 17:00:00,79.391,79.424,79.297,79.421,59200000.0
2008-04-01 17:05:00,79.43,79.47,79.387,79.47,73600000.0
2008-04-01 17:10:00,79.499,79.553,79.499,79.523,62400000.0
2008-04-01 17:15:00,79.525,79.525,79.41,79.411,64000000.0
2008-04-01 17:20:00,79.409,79.537,79.398,79.526,57600000.0
2008-04-01 17:25:00,79.542,79.575,79.523,79.55,65400000.0
2008-04-01 17:30:00,79.542,79.589,79.518,79.589,60000000.0
2008-04-01 17:35:00,79.591,79.592,79.48,79.515,68200000.0
2008-04-01 17:40:00,79.49,79.504,79.472,79.479,59600000.0
2008-04-01 17:45:00,79.473,79.481,79.412,79.463,65000000.0
2008-04-01 17:50:00,79.462,79.485,79.435,79.479,58600000.0
2008-04-01 17:55:00,79.473,79.481,79.369,79.46,62400000.0
2008-04-01 18:00:00,79.448,79.456,79.326,79.435,78200000.0
2008-04-01 18:05:00,79.436,79.454,79.411,79.447,67600000.0
2008-04-01 18:10:00,79.451,79.478,79.443,79.459,60800000.0
2008-04-01 18:15:00,79.461,79.585,79.461,79.583,54800000.0
2008-04-01 18:20:00,79.567,79.567,79.435,79.549,68800000.0
2008-04-01 18:25:00,79.534,79.534,79.499,79.533,64000000.0
2008-04-01 18:30:00,79.551,79.633,79.529,79.529,59200000.0
2008-04-01 18:35:00,79.477,79.512,79.458,79.481,70400000.0
2008-04-01 18:40:00,79.467,79.479,79.452,79.47,62800000.0
2008-04-01 18:45:00,79.469,79.517,79.458,79.517,60800000.0
2008-04-01 18:50:00,79.527,79.527,79.463,79.502,67200000.0
2008-04-01 18:55:00,79.509,79.512,79.409,79.41,67600000.0
2008-04-01 19:00:00,79.414,79.496,79.405,79.491,65600000.0
2008-04-01 19:05:00,79.494,79.538,79.494,79.53,72800000.0
2008-04-01 19:10:00,79.515,79.54,79.476,79.534,68200000.0
2008-04-01 19:15:00,79.545,79.621,79.545,79.621,72000000.0
2008-04-01 19:20:00,79.612,79.704,79.607,79.628,74000000.0
2008-04-01 19:25:00,79.628,79.679,79.602,79.658,64000000.0
2008-04-01 19:30:00,79.654,79.654,79.587,79.614,64400000.0
2008-04-01 19:35:00,79.628,79.634,79.526,79.538,68800000.0
2008-04-01 19:40:00,79.553,79.595,79.548,79.563,66600000.0
2008-04-01 19:45:00,79.538,79.585,79.518,79.558,63400000.0
2008-04-01 19:50:00,79.559,79.586,79.518,79.534,69200000.0
2008-04-01 19:55:00,79.529,79.529,79.485,79.504,59000000.0
2008-04-01 20:00:00,79.507,79.516,79.435,79.516,64000000.0
2008-04-01 20:05:00,79.522,79.526,79.478,79.526,61800000.0
2008-04-01 20:10:00,79.52,79.627,79.52,79.594,68800000.0
2008-04-01 20:15:00,79.583,79.583,79.536,79.547,61200000.0
2008-04-01 20:20:00,79.563,79.611,79.563,79.592,61800000.0
2008-04-01 20:25:00,79.601,79.646,79.593,79.613,67600000.0
2008-04-01 20:30:00,79.61,79.67,79.61,79.662,77200000.0
2008-04-01 20:35:00,79.675,79.802,79.675,79.745,66400000.0
2008-04-01 20:40:00,79.758,79.802,79.744,79.788,68800000.0
2008-04-01 20:45:00,79.809,79.935,79.784,79.935,60000000.0
2008-04-01 20:50:00,79.948,79.952,79.906,79.923,59200000.0
2008-04-01 20:55:00,79.928,79.954,79.921,79.925,67000000.0
2008-04-01 21:00:00,79.912,79.912,79.875,79.906,60200000.0
2008-04-01 21:05:00,79.921,79.947,79.892,79.945,70400000.0
2008-04-01 21:10:00,79.93,79.951,79.911,79.946,68800000.0
2008-04-01 21:15:00,79.931,79.968,79.905,79.961,68800000.0
2008-04-01 21:20:00,79.987,80.013,79.966,79.966,65600000.0
2008-04-01 21:25:00,79.964,79.966,79.921,79.952,65600000.0
2008-04-01 21:30:00,79.965,79.985,79.885,79.893,56000000.0
2008-04-01 21:35:00,79.876,79.917,79.839,79.917,70400000.0
2008-04-01 21:40:00,79.926,80.015,79.926,79.998,75200000.0
2008-04-01 21:45:00,80.018,80.018,79.964,79.973,69800000.0
2008-04-01 21:50:00,79.961,79.981,79.885,79.973,67200000.0
2008-04-01 21:55:00,79.975,80.078,79.964,80.069,59200000.0
2008-04-01 22:00:00,80.071,80.126,80.05,80.05,63400000.0
2008-04-01 22:05:00,80.091,80.107,80.051,80.089,65600000.0
2008-04-01 22:10:00,80.096,80.137,80.07,80.07,56400000.0
2008-04-01 22:15:00,80.079,80.188,80.074,80.168,67200000.0
2008-04-01 22:20:00,80.141,80.169,80.128,80.128,60800000.0
2008-04-01 22:25:00,80.133,80.168,80.12,80.131,67200000.0
2008-04-01 22:30:00,80.136,80.16,80.045,80.068,62400000.0
2008-04-01 22:35:00,80.086,80.135,80.076,80.135,65000000.0
2008-04-01 22:40:00,80.133,80.142,80.068,80.081,66600000.0
2008-04-01 22:45:00,80.094,80.17,80.094,80.099,63400000.0
2008-04-01 22:50:00,80.085,80.121,80.075,80.108,63400000.0
2008-04-01 22:55:00,80.082,80.184,80.076,80.143,62200000.0
2008-04-01 23:00:00,80.086,80.162,80.06,80.162,62400000.0
2008-04-01 23:05:00,80.148,80.16,80.126,80.141,60800000.0
2008-04-01 23:10:00,80.133,80.135,80.066,80.08,70200000.0
2008-04-01 23:15:00,80.081,80.095,80.029,80.044,67200000.0
2008-04-01 23:20:00,80.045,80.046,80.013,80.043,63800000.0
2008-04-01 23:25:00,80.044,80.067,79.958,80.062,67000000.0
2008-04-01 23:30:00,80.071,80.08,80.058,80.073,70400000.0
2008-04-01 23:35:00,80.073,80.089,79.991,80.079,64000000.0
2008-04-01 23:40:00,80.082,80.109,80.06,80.102,63400000.0
2008-04-01 23:45:00,80.105,80.14,80.092,80.093,64000000.0
2008-04-01 23:50:00,80.097,80.121,80.015,80.089,61800000.0
2008-04-01 23:55:00,80.089,80.099,80.047,80.047,64000000.0
2008-04-02 00:00:00,80.048,80.056,80.01,80.043,62400000.0
2008-04-02 00:05:00,80.029,80.049,80.018,80.043,61800000.0
2008-04-02 00:10:00,80.065,80.065,80.006,80.021,64400000.0
2008-04-02 00:15:00,80.018,80.04,80.009,80.039,53800000.0
2008-04-02 00:20:00,80.037,80.091,79.991,80.076,73600000.0
2008-04-02 00:25:00,80.073,80.084,80.054,80.084,63200000.0
2008-04-02 00:30:00,80.087,80.097,80.056,80.083,70400000.0
2008-04-02 00:35:00,80.09,80.124,80.081,80.094,60800000.0
2008-04-02 00:40:00,80.099,80.135,80.074,80.135,65000000.0
2008-04-02 00:45:00,80.121,80.13,80.081,80.101,62400000.0
2008-04-02 00:50:00,80.11,80.117,80.048,80.052,68800000.0
2008-04-02 00:55:00,80.051,80.058,79.993,79.999,66600000.0
2008-04-02 01:00:00,80.002,80.002,79.948,79.986,54800000.0
2008-04-02 01:05:00,80.005,80.019,79.958,79.976,59600000.0
2008-04-02 01:10:00,80.001,80.014,79.896,79.998,64000000.0
2008-04-02 01:15:00,80.002,80.014,79.993,80.013,61200000.0
2008-04-02 01:20:00,80.021,80.081,80.021,80.05,65600000.0
2008-04-02 01:25:00,80.066,80.103,80.048,80.098,67000000.0
2008-04-02 01:30:00,80.094,80.106,80.053,80.053,66000000.0
2008-04-02 01:35:00,80.064,80.064,79.846,79.945,68600000.0
2008-04-02 01:40:00,79.971,79.989,79.936,79.942,59600000.0
2008-04-02 01:45:00,79.941,79.955,79.925,79.951,68200000.0
2008-04-02 01:50:00,79.954,79.957,79.917,79.932,73600000.0
2008-04-02 01:55:00,79.928,79.952,79.867,79.872,68800000.0
2008-04-02 02:00:00,79.859,79.919,79.847,79.919,74800000.0
2008-04-02 02:05:00,79.936,80.004,79.934,79.973,74000000.0
2008-04-02 02:10:00,79.97,80.011,79.959,79.966,67200000.0
2008-04-02 02:15:00,79.975,79.993,79.959,79.968,56000000.0
2008-04-02 02:20:00,79.966,80.056,79.966,80.041,67600000.0
2008-04-02 02:25:00,80.037,80.07,80.019,80.07,70400000.0
2008-04-02 02:30:00,80.07,80.148,80.065,80.136,68200000.0
2008-04-02 02:35:00,80.132,80.132,80.027,80.027,60800000.0
2008-04-02 02:40:00,80.035,80.072,80.022,80.072,80000000.0
2008-04-02 02:45:00,80.077,80.098,80.06,80.069,76600000.0
2008-04-02 02:50:00,80.079,80.136,80.054,80.136,69600000.0
2008-04-02 02:55:00,80.135,80.137,80.088,80.122,79800000.0
2008-04-02 03:00:00,80.11,80.11,80.037,80.037,77600000.0
2008-04-02 03:05:00,80.03,80.03,79.955,79.987,78400000.0
2008-04-02 03:10:00,79.962,80.006,79.949,79.963,66600000.0
2008-04-02 03:15:00,79.944,79.985,79.94,79.964,70800000.0
2008-04-02 03:20:00,79.956,79.995,79.941,79.982,62400000.0
2008-04-02 03:25:00,79.995,80.061,79.995,80.031,67200000.0
2008-04-02 03:30:00,80.059,80.068,80.026,80.067,88400000.0
2008-04-02 03:35:00,80.072,80.072,80.022,80.041,73000000.0
2008-04-02 03:40:00,80.046,80.057,80.005,80.005,86400000.0
2008-04-02 03:45:00,80.005,80.015,79.943,79.957,68800000.0
2008-04-02 03:50:00,79.98,79.986,79.948,79.96,60600000.0
2008-04-02 03:55:00,79.96,79.971,79.928,79.961,65000000.0
2008-04-02 04:00:00,79.96,79.997,79.861,79.99,53800000.0
2008-04-02 04:05:00,79.987,80.003,79.965,80.001,60800000.0
2008-04-02 04:10:00,79.993,80.036,79.98,80.036,65600000.0
2008-04-02 04:15:00,80.043,80.094,80.043,80.094,97200000.0
2008-04-02 04:20:00,80.078,80.089,80.043,80.054,61200000.0
2008-04-02 04:25:00,80.06,80.089,80.053,80.084,75000000.0
2008-04-02 04:30:00,80.082,80.103,80.066,80.1,69200000.0
2008-04-02 04:35:00,80.101,80.112,80.058,80.069,65600000.0
2008-04-02 04:40:00,80.062,80.08,80.027,80.051,70800000.0
2008-04-02 04:45:00,80.064,80.072,80.042,80.052,63400000.0
2008-04-02 04:50:00,80.042,80.07,80.027,80.04,89600000.0
2008-04-02 04:55:00,80.048,80.08,80.024,80.042,76200000.0
2008-04-02 05:00:00,80.029,80.097,80.029,80.05,79400000.0
2008-04-02 05:05:00,80.072,80.117,80.068,80.099,57600000.0
2008-04-02 05:10:00,80.093,80.119,80.093,80.111,68200000.0
2008-04-02 05:15:00,80.104,80.109,80.076,80.108,65600000.0
2008-04-02 05:20:00,80.112,80.151,80.099,80.15,86200000.0
2008-04-02 05:25:00,80.154,80.178,80.145,80.178,65600000.0
2008-04-02 05:30:00,80.135,80.209,80.135,80.192,66400000.0
2008-04-02 05:35:00,80.186,80.223,80.162,80.162,59600000.0
2008-04-02 05:40:00,80.164,80.229,80.153,80.197,65600000.0
2008-04-02 05:45:00,80.206,80.227,80.194,80.221,62400000.0
2008-04-02 05:50:00,80.226,80.246,80.208,80.237,69200000.0
2008-04-02 05:55:00,80.233,80.233,80.132,80.132,74000000.0
2008-04-02 06:00:00,80.113,80.136,80.11,80.132,64000000.0
2008-04-02 06:05:00,80.133,80.227,80.132,80.227,64000000.0
2008-04-02 06:10:00,80.222,80.231,80.198,80.209,89600000.0
2008-04-02 06:15:00,80.215,80.263,80.17,80.255,64000000.0
2008-04-02 06:20:00,80.249,80.272,80.166,80.264,67800000.0
2008-04-02 06:25:00,80.27,80.29,80.239,80.261,72000000.0
2008-04-02 06:30:00,80.268,80.285,80.264,80.271,101800000.0
2008-04-02 06:35:00,80.249,80.266,80.184,80.184,68800000.0
2008-04-02 06:40:00,80.185,80.185,80.133,80.139,64000000.0
2008-04-02 06:45:00,80.145,80.182,80.106,80.111,66600000.0
2008-04-02 06:50:00,80.115,80.145,80.114,80.134,70400000.0
2008-04-02 06:55:00,80.116,80.152,80.092,80.105,73600000.0
2008-04-02 07:00:00,80.116,80.173,80.113,80.173,64000000.0
2008-04-02 07:05:00,80.187,80.204,80.173,80.183,77800000.0
2008-04-02 07:10:00,80.176,80.176,80.149,80.168,70400000.0
2008-04-02 07:15:00,80.168,80.182,80.102,80.146,62400000.0
2008-04-02 07:20:00,80.157,80.21,80.142,80.145,62400000.0
2008-04-02 07:25:00,80.136,80.175,80.136,80.162,73400000.0
2008-04-02 07:30:00,80.154,80.218,80.149,80.213,64000000.0
2008-04-02 07:35:00,80.237,80.256,80.194,80.196,78200000.0
2008-04-02 07:40:00,80.202,80.219,80.183,80.183,123600000.0
2008-04-02 07:45:00,80.204,80.234,80.15,80.234,78800000.0
2008-04-02 07:50:00,80.231,80.244,80.191,80.206,90400000.0
2008-04-02 07:55:00,80.196,80.235,80.163,80.233,92800000.0
2008-04-02 08:00:00,80.241,80.278,80.227,80.227,63800000.0
2008-04-02 08:05:00,80.218,80.25,80.153,80.153,67200000.0
2008-04-02 08:10:00,80.162,80.162,80.096,80.118,90600000.0
2008-04-02 08:15:00,80.111,80.152,80.099,80.146,64400000.0
2008-04-02 08:20:00,80.17,80.178,80.07,80.077,68800000.0
2008-04-02 08:25:00,80.094,80.112,80.067,80.112,58400000.0
2008-04-02 08:30:00,80.104,80.104,80.048,80.06,92600000.0
2008-04-02 08:35:00,80.063,80.218,80.063,80.218,110800000.0
2008-04-02 08:40:00,80.222,80.276,80.22,80.249,87200000.0
2008-04-02 08:45:00,80.265,80.269,80.217,80.249,98000000.0
2008-04-02 08:50:00,80.246,80.248,80.202,80.202,149400000.0
2008-04-02 08:55:00,80.19,80.217,80.157,80.157,109200000.0
2008-04-02 09:00:00,80.169,80.17,80.107,80.143,121600000.0
2008-04-02 09:05:00,80.13,80.159,80.102,80.117,128400000.0
2008-04-02 09:10:00,80.101,80.145,80.082,80.101,93200000.0
2008-04-02 09:15:00,80.094,80.097,80.046,80.048,296400000.0
2008-04-02 09:20:00,80.043,80.1,79.986,79.986,275000000.0
2008-04-02 09:25:00,79.967,80.012,79.967,80.009,170000000.0
2008-04-02 09:30:00,80.018,80.028,79.942,79.964,136200000.0
2008-04-02 09:35:00,79.959,79.976,79.943,79.954,189200000.0
2008-04-02 09:40:00,79.953,79.985,79.953,79.966,205800000.0
2008-04-02 09:45:00,79.957,79.987,79.955,79.984,88000000.0
2008-04-02 09:50:00,79.989,80.043,79.989,80.016,172800000.0
2008-04-02 09:55:00,80.024,80.115,80.018,80.111,178400000.0
2008-04-02 10:00:00,80.115,80.115,80.041,80.081,201600000.0
2008-04-02 10:05:00,80.065,80.108,80.065,80.072,177600000.0
2008-04-02 10:10:00,80.085,80.149,80.085,80.123,232400000.0
2008-04-02 10:15:00,80.139,80.152,80.12,80.14,148200000.0
2008-04-02 10:20:00,80.151,80.165,80.116,80.13,143400000.0
2008-04-02 10:25:00,80.13,80.137,80.053,80.053,258200000.0
2008-04-02 10:30:00,80.049,80.056,80.01,80.02,158600000.0
2008-04-02 10:35:00,80.025,80.09,80.025,80.088,88000000.0
2008-04-02 10:40:00,80.09,80.153,80.036,80.153,156200000.0
2008-04-02 10:45:00,80.156,80.16,80.114,80.119,140600000.0
2008-04-02 10:50:00,80.115,80.14,80.092,80.134,274400000.0
2008-04-02 10:55:00,80.138,80.181,80.133,80.176,208800000.0
2008-04-02 11:00:00,80.181,80.213,80.148,80.192,146800000.0
2008-04-02 11:05:00,80.203,80.234,80.198,80.217,195000000.0
2008-04-02 11:10:00,80.213,80.261,80.213,80.222,229000000.0
2008-04-02 11:15:00,80.23,80.235,80.199,80.215,212800000.0
2008-04-02 11:20:00,80.225,80.225,80.167,80.174,220000000.0
2008-04-02 11:25:00,80.171,80.207,80.158,80.174,160400000.0
2008-04-02 11:30:00,80.182,80.205,80.155,80.169,124800000.0
2008-04-02 11:35:00,80.161,80.173,80.141,80.141,141600000.0
2008-04-02 11:40:00,80.144,80.144,80.084,80.103,176000000.0
2008-04-02 11:45:00,80.12,80.142,80.113,80.138,172000000.0
2008-04-02 11:50:00,80.158,80.173,80.151,80.157,203000000.0
2008-04-02 11:55:00,80.169,80.17,80.094,80.099,225600000.0
2008-04-02 12:00:00,80.092,80.12,80.075,80.093,142600000.0
2008-04-02 12:05:00,80.094,80.111,80.051,80.071,141200000.0
2008-04-02 12:10:00,80.08,80.098,80.064,80.098,99200000.0
2008-04-02 12:15:00,80.109,80.123,80.067,80.071,157800000.0
2008-04-02 12:20:00,80.07,80.101,80.059,80.097,191800000.0
2008-04-02 12:25:00,80.097,80.183,80.017,80.07,259800000.0
2008-04-02 12:30:00,80.153,80.296,80.068,80.277,212000000.0
2008-04-02 12:35:00,80.279,80.318,80.263,80.318,126400000.0
2008-04-02 12:40:00,80.327,80.351,80.309,80.327,120400000.0
2008-04-02 12:45:00,80.33,80.351,80.32,80.32,160000000.0
2008-04-02 12:50:00,80.279,80.333,80.279,80.331,86200000.0
2008-04-02 12:55:00,80.338,80.383,80.334,80.373,90600000.0
2008-04-02 13:00:00,80.347,80.41,80.312,80.41,75200000.0
2008-04-02 13:05:00,80.414,80.519,80.404,80.497,103400000.0
2008-04-02 13:10:00,80.482,80.571,80.479,80.566,89000000.0
2008-04-02 13:15:00,80.572,80.604,80.561,80.574,120400000.0
2008-04-02 13:20:00,80.59,80.636,80.581,80.581,107200000.0
2008-04-02 13:25:00,80.535,80.59,80.507,80.569,140800000.0
2008-04-02 13:30:00,80.587,80.633,80.576,80.62,91600000.0
2008-04-02 13:35:00,80.629,80.673,80.622,80.66,139400000.0
2008-04-02 13:40:00,80.644,80.664,80.589,80.589,96400000.0
2008-04-02 13:45:00,80.58,80.706,80.58,80.682,101200000.0
2008-04-02 13:50:00,80.678,80.689,80.626,80.687,150800000.0
2008-04-02 13:55:00,80.692,80.79,80.683,80.701,119400000.0
2008-04-02 14:00:00,80.691,80.697,80.652,80.674,104800000.0
2008-04-02 14:05:00,80.696,80.743,80.672,80.733,91200000.0
2008-04-02 14:10:00,80.723,80.797,80.609,80.613,88000000.0
2008-04-02 14:15:00,80.628,81.052,80.628,81.035,128000000.0
2008-04-02 14:20:00,81.007,81.007,80.914,80.982,117600000.0
2008-04-02 14:25:00,80.981,80.996,80.895,80.904,66600000.0
2008-04-02 14:30:00,80.902,80.919,80.782,80.882,75200000.0
2008-04-02 14:35:00,80.886,80.899,80.818,80.872,66400000.0
2008-04-02 14:40:00,80.868,80.868,80.773,80.785,69800000.0
2008-04-02 14:45:00,80.76,80.771,80.676,80.676,69800000.0
2008-04-02 14:50:00,80.695,80.744,80.685,80.702,69200000.0
2008-04-02 14:55:00,80.719,80.782,80.709,80.722,66600000.0
2008-04-02 15:00:00,80.687,80.727,80.637,80.715,70800000.0
2008-04-02 15:05:00,80.711,80.715,80.555,80.572,60800000.0
2008-04-02 15:10:00,80.585,80.603,80.55,80.564,68800000.0
2008-04-02 15:15:00,80.572,80.586,80.527,80.55,73000000.0
2008-04-02 15:20:00,80.549,80.627,80.486,80.606,67200000.0
2008-04-02 15:25:00,80.598,80.698,80.578,80.661,69800000.0
2008-04-02 15:30:00,80.597,80.597,80.317,80.452,63800000.0
2008-04-02 15:35:00,80.435,80.605,80.422,80.494,73600000.0
2008-04-02 15:40:00,80.513,80.585,80.384,80.585,72000000.0
2008-04-02 15:45:00,80.59,80.634,80.552,80.621,59600000.0
2008-04-02 15:50:00,80.616,80.664,80.603,80.657,66600000.0
2008-04-02 15:55:00,80.658,80.661,80.609,80.611,65400000.0
2008-04-02 16:00:00,80.592,80.593,80.518,80.585,63400000.0
2008-04-02 16:05:00,80.607,80.665,80.59,80.615,66000000.0
2008-04-02 16:10:00,80.606,80.644,80.585,80.611,67200000.0
2008-04-02 16:15:00,80.616,80.645,80.573,80.573,67200000.0
2008-04-02 16:20:00,80.585,80.651,80.584,80.64,57400000.0
2008-04-02 16:25:00,80.636,80.692,80.595,80.595,69000000.0
2008-04-02 16:30:00,80.623,80.685,80.615,80.678,72400000.0
2008-04-02 16:35:00,80.686,80.719,80.586,80.619,64800000.0
2008-04-02 16:40:00,80.657,80.677,80.6,80.6,65600000.0
2008-04-02 16:45:00,80.638,80.725,80.596,80.681,67200000.0
2008-04-02 16:50:00,80.689,80.808,80.668,80.808,82000000.0
2008-04-02 16:55:00,80.817,80.996,80.817,80.988,68200000.0
2008-04-02 17:00:00,80.954,80.993,80.837,80.976,59000000.0
2008-04-02 17:05:00,80.965,80.97,80.91,80.95,73600000.0
2008-04-02 17:10:00,80.975,81.081,80.975,81.076,62400000.0
2008-04-02 17:15:00,81.113,81.125,80.994,81.05,64400000.0
2008-04-02 17:20:00,81.087,81.11,81.023,81.041,58000000.0
2008-04-02 17:25:00,81.016,81.046,80.997,81.028,65600000.0
2008-04-02 17:30:00,81.026,81.051,81.025,81.045,58600000.0
2008-04-02 17:35:00,81.052,81.079,81.045,81.059,68800000.0
2008-04-02 17:40:00,81.071,81.071,80.98,81.011,58000000.0
2008-04-02 17:45:00,81.018,81.104,81.018,81.087,65400000.0
2008-04-02 17:50:00,81.076,81.078,81.022,81.074,59200000.0
2008-04-02 17:55:00,81.079,81.161,81.005,81.161,61800000.0
2008-04-02 18:00:00,81.177,81.26,81.152,81.234,77800000.0
2008-04-02 18:05:00,81.215,81.261,81.203,81.215,67200000.0
2008-04-02 18:10:00,81.213,81.225,81.186,81.191,60800000.0
2008-04-02 18:15:00,81.165,81.173,81.133,81.152,53800000.0
2008-04-02 18:20:00,81.155,81.165,81.096,81.15,68800000.0
2008-04-02 18:25:00,81.152,81.165,81.127,81.135,64000000.0
2008-04-02 18:30:00,81.144,81.153,81.131,81.137,59200000.0
2008-04-02 18:35:00,81.139,81.167,81.11,81.111,70400000.0
2008-04-02 18:40:00,81.12,81.135,81.081,81.091,62800000.0
2008-04-02 18:45:00,81.097,81.101,81.048,81.053,60800000.0
2008-04-02 18:50:00,81.058,81.064,80.869,80.92,67200000.0
2008-04-02 18:55:00,80.982,80.982,80.845,80.931,66600000.0
2008-04-02 19:00:00,80.922,81.047,80.912,81.027,65400000.0
2008-04-02 19:05:00,81.022,81.028,80.916,80.923,72000000.0
2008-04-02 19:10:00,80.909,80.962,80.894,80.929,68800000.0
2008-04-02 19:15:00,80.933,80.94,80.878,80.9,72400000.0
2008-04-02 19:20:00,80.909,80.945,80.896,80.937,72400000.0
2008-04-02 19:25:00,80.911,80.943,80.888,80.891,63400000.0
2008-04-02 19:30:00,80.895,80.91,80.849,80.849,60000000.0
2008-04-02 19:35:00,80.842,80.897,80.842,80.878,73600000.0
2008-04-02 19:40:00,80.86,80.991,80.858,80.98,67200000.0
2008-04-02 19:45:00,80.966,81.006,80.939,80.976,64000000.0
2008-04-02 19:50:00,80.991,81.032,80.975,81.032,68800000.0
2008-04-02 19:55:00,81.042,81.042,80.96,80.975,58600000.0
2008-04-02 20:00:00,80.979,80.995,80.925,80.956,64000000.0
2008-04-02 20:05:00,80.966,81.081,80.966,81.081,61800000.0
2008-04-02 20:10:00,81.095,81.144,81.095,81.117,68800000.0
2008-04-02 20:15:00,81.12,81.12,81.072,81.072,61200000.0
2008-04-02 20:20:00,81.059,81.059,80.939,80.944,62400000.0
2008-04-02 20:25:00,80.941,81.013,80.94,80.974,67000000.0
2008-04-02 20:30:00,80.972,80.984,80.879,80.88,75600000.0
2008-04-02 20:35:00,80.902,80.96,80.884,80.951,67200000.0
2008-04-02 20:40:00,80.944,80.964,80.924,80.929,69200000.0
2008-04-02 20:45:00,80.915,80.932,80.85,80.893,59600000.0
2008-04-02 20:50:00,80.887,80.887,80.849,80.865,59600000.0
2008-04-02 20:55:00,80.867,80.879,80.835,80.838,67200000.0
2008-04-02 21:00:00,80.814,80.819,80.712,80.728,60800000.0
2008-04-02 21:05:00,80.72,80.72,80.687,80.717,70400000.0
2008-04-02 21:10:00,80.737,80.795,80.715,80.778,69000000.0
2008-04-02 21:15:00,80.758,80.79,80.707,80.79,68800000.0
2008-04-02 21:20:00,80.776,80.793,80.749,80.757,65600000.0
2008-04-02 21:25:00,80.723,80.839,80.723,80.834,65600000.0
2008-04-02 21:30:00,80.842,80.884,80.838,80.847,56000000.0
2008-04-02 21:35:00,80.853,80.874,80.794,80.805,70400000.0
2008-04-02 21:40:00,80.802,80.826,80.775,80.786,75600000.0
2008-04-02 21:45:00,80.796,80.838,80.774,80.838,70400000.0
2008-04-02 21:50:00,80.83,80.903,80.795,80.877,67200000.0
2008-04-02 21:55:00,80.882,80.964,80.88,80.952,59200000.0
2008-04-02 22:00:00,80.954,80.966,80.849,80.849,64000000.0
2008-04-02 22:05:00,80.88,80.916,80.859,80.904,64800000.0
2008-04-02 22:10:00,80.926,80.959,80.92,80.952,65600000.0
2008-04-02 22:15:00,80.942,80.942,80.897,80.927,67200000.0
2008-04-02 22:20:00,80.93,80.962,80.93,80.96,60800000.0
2008-04-02 22:25:00,80.973,80.973,80.925,80.966,66600000.0
2008-04-02 22:30:00,80.963,80.967,80.875,80.884,61800000.0
2008-04-02 22:35:00,80.903,80.935,80.855,80.897,66000000.0
2008-04-02 22:40:00,80.904,80.904,80.812,80.827,67200000.0
2008-04-02 22:45:00,80.827,80.874,80.823,80.851,64000000.0
2008-04-02 22:50:00,80.848,80.856,80.814,80.847,64000000.0
2008-04-02 22:55:00,80.864,80.868,80.786,80.789,62200000.0
2008-04-02 23:00:00,80.758,80.775,80.733,80.758,62400000.0
2008-04-02 23:05:00,80.749,80.796,80.724,80.792,60600000.0
2008-04-02 23:10:00,80.799,80.8,80.749,80.756,70400000.0
2008-04-02 23:15:00,80.753,80.759,80.702,80.702,67000000.0
2008-04-02 23:20:00,80.697,80.729,80.696,80.704,64000000.0
2008-04-02 23:25:00,80.695,80.706,80.606,80.675,67200000.0
2008-04-02 23:30:00,80.688,80.72,80.659,80.72,70400000.0
2008-04-02 23:35:00,80.73,80.738,80.646,80.733,64400000.0
2008-04-02 23:40:00,80.731,80.734,80.712,80.72,64400000.0
2008-04-02 23:45:00,80.709,80.727,80.697,80.697,62200000.0
2008-04-02 23:50:00,80.704,80.74,80.628,80.718,61800000.0
2008-04-02 23:55:00,80.725,80.743,80.706,80.731,64000000.0
2008-04-03 00:00:00,80.736,80.741,80.7,80.719,62400000.0
2008-04-03 00:05:00,80.699,80.726,80.657,80.657,61200000.0
2008-04-03 00:10:00,80.649,80.666,80.629,80.629,63800000.0
2008-04-03 00:15:00,80.629,80.642,80.597,80.622,55200000.0
2008-04-03 00:20:00,80.613,80.64,80.54,80.64,73600000.0
2008-04-03 00:25:00,80.64,80.64,80.605,80.632,62400000.0
2008-04-03 00:30:00,80.629,80.631,80.596,80.604,70600000.0
2008-04-03 00:35:00,80.609,80.631,80.58,80.588,60000000.0
2008-04-03 00:40:00,80.575,80.602,80.573,80.577,66000000.0
2008-04-03 00:45:00,80.584,80.61,80.582,80.592,62400000.0
2008-04-03 00:50:00,80.582,80.617,80.574,80.609,68800000.0
2008-04-03 00:55:00,80.602,80.629,80.579,80.629,67200000.0
2008-04-03 01:00:00,80.639,80.644,80.6,80.644,54400000.0
2008-04-03 01:05:00,80.64,80.681,80.64,80.67,59200000.0
2008-04-03 01:10:00,80.679,80.737,80.611,80.682,64000000.0
2008-04-03 01:15:00,80.673,80.685,80.648,80.678,60800000.0
2008-04-03 01:20:00,80.7,80.74,80.7,80.74,65600000.0
2008-04-03 01:25:00,80.729,80.731,80.7,80.701,66600000.0
2008-04-03 01:30:00,80.705,80.744,80.677,80.692,65600000.0
2008-04-03 01:35:00,80.701,80.722,80.624,80.689,68600000.0
2008-04-03 01:40:00,80.666,80.68,80.649,80.652,59200000.0
2008-04-03 01:45:00,80.65,80.667,80.638,80.652,68800000.0
2008-04-03 01:50:00,80.658,80.663,80.609,80.631,73600000.0
2008-04-03 01:55:00,80.638,80.658,80.612,80.628,68800000.0
2008-04-03 02:00:00,80.629,80.648,80.606,80.645,73000000.0
2008-04-03 02:05:00,80.639,80.652,80.626,80.645,73600000.0
2008-04-03 02:10:00,80.646,80.65,80.613,80.62,67200000.0
2008-04-03 02:15:00,80.619,80.638,80.599,80.638,56000000.0
2008-04-03 02:20:00,80.638,80.646,80.547,80.556,67200000.0
2008-04-03 02:25:00,80.553,80.578,80.553,80.568,70400000.0
2008-04-03 02:30:00,80.565,80.578,80.528,80.547,69200000.0
2008-04-03 02:35:00,80.553,80.568,80.505,80.508,60200000.0
2008-04-03 02:40:00,80.5,80.528,80.463,80.475,80400000.0
2008-04-03 02:45:00,80.476,80.48,80.425,80.446,76800000.0
2008-04-03 02:50:00,80.444,80.509,80.427,80.49,68200000.0
2008-04-03 02:55:00,80.479,80.561,80.47,80.561,80000000.0
2008-04-03 03:00:00,80.581,80.583,80.551,80.566,78200000.0
2008-04-03 03:05:00,80.572,80.575,80.533,80.57,78800000.0
2008-04-03 03:10:00,80.552,80.582,80.544,80.552,68000000.0
2008-04-03 03:15:00,80.542,80.574,80.523,80.564,70800000.0
2008-04-03 03:20:00,80.587,80.621,80.587,80.595,62400000.0
2008-04-03 03:25:00,80.573,80.607,80.564,80.569,67000000.0
2008-04-03 03:30:00,80.607,80.619,80.57,80.61,88000000.0
2008-04-03 03:35:00,80.619,80.66,80.608,80.647,73600000.0
2008-04-03 03:40:00,80.64,80.712,80.636,80.712,86200000.0
2008-04-03 03:45:00,80.709,80.727,80.699,80.707,68200000.0
2008-04-03 03:50:00,80.702,80.719,80.679,80.679,60800000.0
2008-04-03 03:55:00,80.677,80.694,80.646,80.685,65600000.0
2008-04-03 04:00:00,80.685,80.691,80.577,80.683,54400000.0
2008-04-03 04:05:00,80.691,80.696,80.628,80.678,60800000.0
2008-04-03 04:10:00,80.673,80.674,80.628,80.649,65600000.0
2008-04-03 04:15:00,80.644,80.664,80.604,80.616,96000000.0
2008-04-03 04:20:00,80.623,80.634,80.605,80.623,71200000.0
2008-04-03 04:25:00,80.624,80.634,80.593,80.603,76000000.0
2008-04-03 04:30:00,80.582,80.606,80.576,80.578,68800000.0
2008-04-03 04:35:00,80.583,80.593,80.552,80.558,66000000.0
2008-04-03 04:40:00,80.551,80.585,80.551,80.579,70800000.0
2008-04-03 04:45:00,80.582,80.607,80.554,80.58,64000000.0
2008-04-03 04:50:00,80.583,80.625,80.583,80.617,92200000.0
2008-04-03 04:55:00,80.623,80.623,80.593,80.609,76200000.0
2008-04-03 05:00:00,80.603,80.635,80.603,80.617,80400000.0
2008-04-03 05:05:00,80.622,80.626,80.562,80.562,57600000.0
2008-04-03 05:10:00,80.581,80.612,80.581,80.59,68800000.0
2008-04-03 05:15:00,80.592,80.599,80.553,80.562,65600000.0
2008-04-03 05:20:00,80.557,80.583,80.52,80.52,86400000.0
2008-04-03 05:25:00,80.534,80.603,80.523,80.6,65000000.0
2008-04-03 05:30:00,80.593,80.618,80.564,80.601,67000000.0
2008-04-03 05:35:00,80.601,80.639,80.601,80.626,59600000.0
2008-04-03 05:40:00,80.634,80.637,80.58,80.585,66000000.0
2008-04-03 05:45:00,80.636,80.655,80.602,80.602,62200000.0
2008-04-03 05:50:00,80.605,80.651,80.583,80.645,68800000.0
2008-04-03 05:55:00,80.646,80.671,80.639,80.659,72800000.0
2008-04-03 06:00:00,80.668,80.731,80.665,80.72,68200000.0
2008-04-03 06:05:00,80.723,80.766,80.714,80.724,64000000.0
2008-04-03 06:10:00,80.725,80.786,80.725,80.743,89600000.0
2008-04-03 06:15:00,80.745,80.752,80.64,80.752,64000000.0
2008-04-03 06:20:00,80.755,80.826,80.645,80.826,67600000.0
2008-04-03 06:25:00,80.838,80.856,80.774,80.774,72000000.0
2008-04-03 06:30:00,80.773,80.833,80.773,80.811,102400000.0
2008-04-03 06:35:00,80.792,80.833,80.792,80.811,69600000.0
2008-04-03 06:40:00,80.827,80.827,80.785,80.785,64400000.0
2008-04-03 06:45:00,80.789,80.835,80.783,80.826,67200000.0
2008-04-03 06:50:00,80.846,80.893,80.798,80.882,70400000.0
2008-04-03 06:55:00,80.879,80.885,80.848,80.862,73600000.0
2008-04-03 07:00:00,80.877,80.898,80.87,80.891,63400000.0
2008-04-03 07:05:00,80.885,80.893,80.852,80.884,78400000.0
2008-04-03 07:10:00,80.87,80.873,80.8,80.8,63400000.0
2008-04-03 07:15:00,80.788,80.825,80.78,80.797,62400000.0
2008-04-03 07:20:00,80.816,80.828,80.776,80.813,61800000.0
2008-04-03 07:25:00,80.786,80.875,80.786,80.862,70400000.0
2008-04-03 07:30:00,80.871,80.925,80.871,80.901,64000000.0
2008-04-03 07:35:00,80.933,80.966,80.903,80.929,78800000.0
2008-04-03 07:40:00,80.941,80.943,80.856,80.856,123000000.0
2008-04-03 07:45:00,80.865,80.912,80.81,80.912,79000000.0
2008-04-03 07:50:00,80.912,80.93,80.899,80.915,91600000.0
2008-04-03 07:55:00,80.917,80.958,80.885,80.958,93000000.0
2008-04-03 08:00:00,80.971,80.971,80.882,80.953,63400000.0
2008-04-03 08:05:00,80.953,81.001,80.926,81.001,67200000.0
2008-04-03 08:10:00,80.985,80.989,80.95,80.982,91200000.0
2008-04-03 08:15:00,80.968,81.045,80.944,81.039,64000000.0
2008-04-03 08:20:00,81.058,81.169,81.058,81.16,69200000.0
2008-04-03 08:25:00,81.176,81.295,81.176,81.276,58000000.0
2008-04-03 08:30:00,81.279,81.279,81.21,81.251,91600000.0
2008-04-03 08:35:00,81.229,81.288,81.218,81.288,109800000.0
2008-04-03 08:40:00,81.285,81.31,81.238,81.243,86200000.0
2008-04-03 08:45:00,81.26,81.286,81.23,81.251,97600000.0
2008-04-03 08:50:00,81.227,81.242,81.185,81.22,148800000.0
2008-04-03 08:55:00,81.22,81.314,81.219,81.3,109200000.0
2008-04-03 09:00:00,81.287,81.294,81.194,81.214,121600000.0
2008-04-03 09:05:00,81.219,81.243,81.177,81.177,127400000.0
2008-04-03 09:10:00,81.174,81.174,81.073,81.09,92800000.0
2008-04-03 09:15:00,81.085,81.116,81.075,81.114,295800000.0
2008-04-03 09:20:00,81.121,81.218,81.121,81.181,275600000.0
2008-04-03 09:25:00,81.178,81.204,81.167,81.179,170000000.0
2008-04-03 09:30:00,81.179,81.197,81.021,81.021,136000000.0
2008-04-03 09:35:00,81.016,81.016,80.804,80.815,188800000.0
2008-04-03 09:40:00,80.796,80.923,80.796,80.856,206200000.0
2008-04-03 09:45:00,80.854,80.905,80.845,80.891,88400000.0
2008-04-03 09:50:00,80.892,80.919,80.868,80.911,172800000.0
2008-04-03 09:55:00,80.913,80.921,80.866,80.874,176400000.0
2008-04-03 10:00:00,80.89,81.017,80.89,81.017,202800000.0
2008-04-03 10:05:00,81.026,81.047,80.994,81.021,178000000.0
2008-04-03 10:10:00,81.051,81.117,81.048,81.048,231800000.0
2008-04-03 10:15:00,81.046,81.055,80.999,81.025,148000000.0
2008-04-03 10:20:00,81.03,81.055,81.006,81.055,142800000.0
2008-04-03 10:25:00,81.057,81.125,81.057,81.095,257800000.0
2008-04-03 10:30:00,81.075,81.075,80.969,80.985,158800000.0
2008-04-03 10:35:00,81.001,81.014,80.939,81.014,87200000.0
2008-04-03 10:40:00,81.037,81.112,81.037,81.112,156800000.0
2008-04-03 10:45:00,81.09,81.121,81.069,81.094,140200000.0
2008-04-03 10:50:00,81.072,81.129,81.051,81.11,277400000.0
2008-04-03 10:55:00,81.12,81.146,81.069,81.075,209000000.0
2008-04-03 11:00:00,81.067,81.075,80.885,80.885,147400000.0
2008-04-03 11:05:00,80.905,80.998,80.903,80.977,194600000.0
2008-04-03 11:10:00,80.973,81.031,80.972,81.024,229800000.0
2008-04-03 11:15:00,81.015,81.036,80.993,81.036,213200000.0
2008-04-03 11:20:00,81.044,81.055,80.989,80.997,220600000.0
2008-04-03 11:25:00,80.993,81.012,80.974,81.002,159400000.0
2008-04-03 11:30:00,81.002,81.002,80.932,80.942,124200000.0
2008-04-03 11:35:00,80.93,80.938,80.869,80.915,141200000.0
2008-04-03 11:40:00,80.933,80.974,80.923,80.947,174600000.0
2008-04-03 11:45:00,80.933,80.969,80.927,80.952,174000000.0
2008-04-03 11:50:00,80.937,80.989,80.903,80.983,204200000.0
2008-04-03 11:55:00,80.979,81.001,80.967,80.969,223400000.0
2008-04-03 12:00:00,80.971,80.981,80.913,80.947,143400000.0
2008-04-03 12:05:00,80.948,80.951,80.885,80.887,142800000.0
2008-04-03 12:10:00,80.874,80.875,80.765,80.765,99000000.0
2008-04-03 12:15:00,80.744,80.781,80.744,80.78,157600000.0
2008-04-03 12:20:00,80.774,80.774,80.717,80.764,191800000.0
2008-04-03 12:25:00,80.773,80.893,80.744,80.763,258600000.0
2008-04-03 12:30:00,80.831,80.838,80.738,80.817,211800000.0
2008-04-03 12:35:00,80.826,80.88,80.79,80.878,126400000.0
2008-04-03 12:40:00,80.865,80.9,80.827,80.827,119400000.0
2008-04-03 12:45:00,80.83,80.857,80.792,80.824,158800000.0
2008-04-03 12:50:00,80.826,80.902,80.805,80.868,86800000.0
2008-04-03 12:55:00,80.867,80.895,80.854,80.894,91200000.0
2008-04-03 13:00:00,80.893,80.893,80.806,80.806,75200000.0
2008-04-03 13:05:00,80.789,80.812,80.759,80.761,104000000.0
2008-04-03 13:10:00,80.765,80.847,80.756,80.831,89600000.0
2008-04-03 13:15:00,80.786,80.786,80.672,80.693,118800000.0
2008-04-03 13:20:00,80.701,80.716,80.607,80.607,106600000.0
2008-04-03 13:25:00,80.602,80.711,80.602,80.678,141200000.0
2008-04-03 13:30:00,80.687,80.749,80.625,80.637,91200000.0
2008-04-03 13:35:00,80.648,80.663,80.54,80.54,138600000.0
2008-04-03 13:40:00,80.526,80.589,80.526,80.582,96000000.0
2008-04-03 13:45:00,80.563,80.631,80.563,80.613,103200000.0
2008-04-03 13:50:00,80.631,80.648,80.594,80.594,149800000.0
2008-04-03 13:55:00,80.608,80.636,80.579,80.579,120000000.0
2008-04-03 14:00:00,80.575,80.584,80.531,80.555,103400000.0
2008-04-03 14:05:00,80.552,80.591,80.517,80.534,91600000.0
2008-04-03 14:10:00,80.524,80.557,80.517,80.557,87400000.0
2008-04-03 14:15:00,80.553,80.602,80.553,80.58,128800000.0
2008-04-03 14:20:00,80.582,80.623,80.582,80.612,116600000.0
2008-04-03 14:25:00,80.635,80.675,80.635,80.65,67200000.0
2008-04-03 14:30:00,80.549,80.549,80.334,80.419,75200000.0
2008-04-03 14:35:00,80.374,80.374,80.247,80.271,65600000.0
2008-04-03 14:40:00,80.292,80.445,80.291,80.339,70400000.0
2008-04-03 14:45:00,80.301,80.316,80.085,80.085,70400000.0
2008-04-03 14:50:00,80.085,80.085,79.911,79.911,68800000.0
2008-04-03 14:55:00,79.927,80.186,79.927,80.186,67200000.0
2008-04-03 15:00:00,80.176,80.176,80.081,80.09,72000000.0
2008-04-03 15:05:00,80.09,80.112,79.914,79.914,60000000.0
2008-04-03 15:10:00,79.894,79.926,79.872,79.894,68800000.0
2008-04-03 15:15:00,79.892,79.892,79.832,79.844,73600000.0
2008-04-03 15:20:00,79.864,79.924,79.802,79.91,67200000.0
2008-04-03 15:25:00,79.915,79.922,79.886,79.902,70400000.0
2008-04-03 15:30:00,79.933,80.08,79.91,80.077,63400000.0
2008-04-03 15:35:00,80.058,80.116,80.028,80.036,73600000.0
2008-04-03 15:40:00,80.057,80.058,79.977,79.987,72400000.0
2008-04-03 15:45:00,79.99,80.09,79.989,80.083,60000000.0
2008-04-03 15:50:00,80.073,80.144,80.063,80.117,67600000.0
2008-04-03 15:55:00,80.103,80.14,80.067,80.073,66000000.0
2008-04-03 16:00:00,80.192,80.354,80.192,80.274,64400000.0
2008-04-03 16:05:00,80.292,80.36,80.266,80.325,65000000.0
2008-04-03 16:10:00,80.299,80.302,80.244,80.244,66600000.0
2008-04-03 16:15:00,80.238,80.238,80.18,80.187,67600000.0
2008-04-03 16:20:00,80.181,80.181,80.097,80.097,58000000.0
2008-04-03 16:25:00,80.08,80.124,80.059,80.113,68800000.0
2008-04-03 16:30:00,80.084,80.084,80.044,80.081,72400000.0
2008-04-03 16:35:00,80.11,80.118,80.02,80.058,64000000.0
2008-04-03 16:40:00,80.061,80.179,80.061,80.132,64800000.0
2008-04-03 16:45:00,80.134,80.168,80.1,80.144,67200000.0
2008-04-03 16:50:00,80.149,80.178,80.096,80.126,81000000.0
2008-04-03 16:55:00,80.132,80.218,80.132,80.218,68200000.0
2008-04-03 17:00:00,80.228,80.307,80.16,80.302,59200000.0
2008-04-03 17:05:00,80.306,80.349,80.289,80.325,73600000.0
2008-04-03 17:10:00,80.295,80.346,80.232,80.272,62400000.0
2008-04-03 17:15:00,80.29,80.32,80.283,80.29,64000000.0
2008-04-03 17:20:00,80.295,80.295,80.094,80.096,57600000.0
2008-04-03 17:25:00,80.087,80.121,80.024,80.084,66000000.0
2008-04-03 17:30:00,80.121,80.195,80.1,80.119,59600000.0
2008-04-03 17:35:00,80.122,80.163,80.107,80.16,68800000.0
2008-04-03 17:40:00,80.169,80.184,80.142,80.164,59200000.0
2008-04-03 17:45:00,80.184,80.343,80.179,80.321,65600000.0
2008-04-03 17:50:00,80.32,80.324,80.279,80.316,58600000.0
2008-04-03 17:55:00,80.324,80.333,80.234,80.311,62400000.0
2008-04-03 18:00:00,80.328,80.328,80.225,80.308,79000000.0
2008-04-03 18:05:00,80.314,80.371,80.314,80.32,67600000.0
2008-04-03 18:10:00,80.316,80.337,80.287,80.336,61200000.0
2008-04-03 18:15:00,80.329,80.353,80.292,80.327,54400000.0
2008-04-03 18:20:00,80.332,80.368,80.29,80.307,69200000.0
2008-04-03 18:25:00,80.31,80.372,80.303,80.372,64400000.0
2008-04-03 18:30:00,80.371,80.418,80.344,80.418,58000000.0
2008-04-03 18:35:00,80.419,80.446,80.416,80.432,70400000.0
2008-04-03 18:40:00,80.46,80.494,80.446,80.471,62400000.0
2008-04-03 18:45:00,80.452,80.518,80.45,80.518,60800000.0
2008-04-03 18:50:00,80.522,80.538,80.446,80.459,67200000.0
2008-04-03 18:55:00,80.461,80.473,80.432,80.467,67200000.0
2008-04-03 19:00:00,80.461,80.474,80.443,80.456,65600000.0
2008-04-03 19:05:00,80.464,80.478,80.425,80.448,70800000.0
2008-04-03 19:10:00,80.441,80.534,80.424,80.524,68600000.0
2008-04-03 19:15:00,80.513,80.541,80.483,80.541,72000000.0
2008-04-03 19:20:00,80.527,80.527,80.466,80.485,73600000.0
2008-04-03 19:25:00,80.487,80.511,80.48,80.503,64400000.0
2008-04-03 19:30:00,80.515,80.518,80.435,80.457,62800000.0
2008-04-03 19:35:00,80.46,80.498,80.433,80.444,66000000.0
2008-04-03 19:40:00,80.444,80.453,80.417,80.426,67200000.0
2008-04-03 19:45:00,80.408,80.459,80.406,80.444,64000000.0
2008-04-03 19:50:00,80.467,80.473,80.418,80.473,68800000.0
2008-04-03 19:55:00,80.489,80.511,80.445,80.46,58400000.0
2008-04-03 20:00:00,80.457,80.514,80.454,80.509,63400000.0
2008-04-03 20:05:00,80.517,80.517,80.473,80.489,62400000.0
2008-04-03 20:10:00,80.5,80.545,80.478,80.545,69200000.0
2008-04-03 20:15:00,80.55,80.55,80.486,80.496,60800000.0
2008-04-03 20:20:00,80.493,80.51,80.476,80.479,62400000.0
2008-04-03 20:25:00,80.449,80.49,80.44,80.44,66600000.0
2008-04-03 20:30:00,80.446,80.511,80.446,80.502,76200000.0
2008-04-03 20:35:00,80.512,80.514,80.463,80.468,67000000.0
2008-04-03 20:40:00,80.456,80.462,80.4,80.405,69600000.0
2008-04-03 20:45:00,80.411,80.422,80.344,80.422,59600000.0
2008-04-03 20:50:00,80.431,80.455,80.419,80.44,59200000.0
2008-04-03 20:55:00,80.429,80.508,80.409,80.486,67200000.0
2008-04-03 21:00:00,80.46,80.533,80.451,80.512,61200000.0
2008-04-03 21:05:00,80.514,80.521,80.476,80.485,70400000.0
2008-04-03 21:10:00,80.494,80.498,80.381,80.421,68800000.0
2008-04-03 21:15:00,80.4,80.4,80.364,80.371,68200000.0
2008-04-03 21:20:00,80.361,80.421,80.336,80.406,66000000.0
2008-04-03 21:25:00,80.375,80.404,80.372,80.386,65600000.0
2008-04-03 21:30:00,80.379,80.379,80.337,80.341,55800000.0
2008-04-03 21:35:00,80.337,80.397,80.337,80.378,70800000.0
2008-04-03 21:40:00,80.375,80.421,80.372,80.412,75200000.0
2008-04-03 21:45:00,80.433,80.442,80.41,80.434,70400000.0
2008-04-03 21:50:00,80.425,80.431,80.331,80.371,66000000.0
2008-04-03 21:55:00,80.382,80.392,80.362,80.37,67200000.0
2008-04-03 22:00:00,80.372,80.403,80.342,80.342,64000000.0
2008-04-03 22:05:00,80.392,80.392,80.333,80.367,65600000.0
2008-04-03 22:10:00,80.359,80.367,80.341,80.344,64000000.0
2008-04-03 22:15:00,80.333,80.366,80.313,80.339,66000000.0
2008-04-03 22:20:00,80.339,80.357,80.327,80.327,60200000.0
2008-04-03 22:25:00,80.344,80.344,80.31,80.31,67600000.0
2008-04-03 22:30:00,80.303,80.309,80.285,80.285,61800000.0
2008-04-03 22:35:00,80.28,80.292,80.24,80.244,65600000.0
2008-04-03 22:40:00,80.234,80.237,80.176,80.21,66600000.0
2008-04-03 22:45:00,80.228,80.307,80.221,80.303,64400000.0
2008-04-03 22:50:00,80.293,80.328,80.283,80.32,64000000.0
2008-04-03 22:55:00,80.315,80.315,80.244,80.27,62400000.0
2008-04-03 23:00:00,80.268,80.276,80.256,80.264,62400000.0
2008-04-03 23:05:00,80.261,80.271,80.232,80.263,61200000.0
2008-04-03 23:10:00,80.268,80.268,80.216,80.235,69800000.0
2008-04-03 23:15:00,80.213,80.217,80.138,80.177,67600000.0
2008-04-03 23:20:00,80.189,80.211,80.145,80.194,63400000.0
2008-04-03 23:25:00,80.175,80.199,80.091,80.154,67200000.0
2008-04-03 23:30:00,80.182,80.245,80.182,80.245,70800000.0
2008-04-03 23:35:00,80.234,80.279,80.19,80.278,63400000.0
2008-04-03 23:40:00,80.242,80.289,80.22,80.234,63800000.0
2008-04-03 23:45:00,80.233,80.302,80.233,80.273,65200000.0
2008-04-03 23:50:00,80.278,80.325,80.199,80.211,62400000.0
2008-04-03 23:55:00,80.223,80.223,80.182,80.184,64400000.0
2008-04-04 00:00:00,80.186,80.222,80.171,80.212,61800000.0
2008-04-04 00:05:00,80.206,80.226,80.174,80.192,61800000.0
2008-04-04 00:10:00,80.201,80.205,80.19,80.191,64400000.0
2008-04-04 00:15:00,80.187,80.233,80.178,80.233,54400000.0
2008-04-04 00:20:00,80.214,80.216,80.149,80.208,73600000.0
2008-04-04 00:25:00,80.206,80.21,80.187,80.197,62800000.0
2008-04-04 00:30:00,80.195,80.195,80.157,80.184,70200000.0
2008-04-04 00:35:00,80.183,80.235,80.181,80.229,60800000.0
2008-04-04 00:40:00,80.225,80.283,80.219,80.283,66000000.0
2008-04-04 00:45:00,80.253,80.286,80.249,80.269,62400000.0
2008-04-04 00:50:00,80.292,80.33,80.292,80.324,68600000.0
2008-04-04 00:55:00,80.334,80.338,80.292,80.307,67200000.0
2008-04-04 01:00:00,80.346,80.35,80.31,80.335,64000000.0
2008-04-04 01:05:00,80.331,80.347,80.286,80.313,59000000.0
2008-04-04 01:10:00,80.314,80.387,80.237,80.387,64000000.0
2008-04-04 01:15:00,80.371,80.388,80.355,80.366,60800000.0
2008-04-04 01:20:00,80.37,80.423,80.37,80.413,65000000.0
2008-04-04 01:25:00,80.404,80.439,80.382,80.439,67600000.0
2008-04-04 01:30:00,80.437,80.465,80.43,80.435,66000000.0
2008-04-04 01:35:00,80.438,80.438,80.297,80.406,68800000.0
2008-04-04 01:40:00,80.413,80.473,80.406,80.463,58000000.0
2008-04-04 01:45:00,80.453,80.457,80.405,80.408,68800000.0
2008-04-04 01:50:00,80.395,80.395,80.326,80.381,72400000.0
2008-04-04 01:55:00,80.376,80.392,80.363,80.388,68800000.0
2008-04-04 02:00:00,80.388,80.395,80.316,80.344,73600000.0
2008-04-04 02:05:00,80.334,80.337,80.267,80.274,73600000.0
2008-04-04 02:10:00,80.269,80.278,80.227,80.259,66600000.0
2008-04-04 02:15:00,80.243,80.251,80.196,80.225,56400000.0
2008-04-04 02:20:00,80.226,80.249,80.224,80.244,67200000.0
2008-04-04 02:25:00,80.253,80.304,80.251,80.295,69800000.0
2008-04-04 02:30:00,80.286,80.304,80.234,80.267,68600000.0
2008-04-04 02:35:00,80.249,80.251,80.133,80.137,61600000.0
2008-04-04 02:40:00,80.138,80.216,80.131,80.204,80400000.0
2008-04-04 02:45:00,80.205,80.234,80.175,80.217,76200000.0
2008-04-04 02:50:00,80.224,80.291,80.211,80.281,68800000.0
2008-04-04 02:55:00,80.247,80.292,80.247,80.271,79800000.0
2008-04-04 03:00:00,80.269,80.276,80.238,80.238,78400000.0
2008-04-04 03:05:00,80.246,80.261,80.188,80.257,77800000.0
2008-04-04 03:10:00,80.242,80.261,80.198,80.198,66000000.0
2008-04-04 03:15:00,80.201,80.268,80.188,80.246,70800000.0
2008-04-04 03:20:00,80.225,80.238,80.192,80.233,62400000.0
2008-04-04 03:25:00,80.214,80.273,80.2,80.254,67200000.0
2008-04-04 03:30:00,80.266,80.266,80.206,80.208,88400000.0
2008-04-04 03:35:00,80.218,80.235,80.185,80.196,73000000.0
2008-04-04 03:40:00,80.191,80.205,80.184,80.194,87200000.0
2008-04-04 03:45:00,80.204,80.219,80.174,80.179,68800000.0
2008-04-04 03:50:00,80.17,80.177,80.133,80.177,60200000.0
2008-04-04 03:55:00,80.164,80.173,80.117,80.155,66000000.0
2008-04-04 04:00:00,80.167,80.213,80.094,80.143,54400000.0
2008-04-04 04:05:00,80.148,80.173,80.127,80.137,60200000.0
2008-04-04 04:10:00,80.147,80.154,80.099,80.107,65000000.0
2008-04-04 04:15:00,80.107,80.109,80.073,80.097,96800000.0
2008-04-04 04:20:00,80.094,80.109,80.076,80.076,60800000.0
2008-04-04 04:25:00,80.077,80.079,80.033,80.05,75200000.0
2008-04-04 04:30:00,80.03,80.125,80.03,80.109,68800000.0
2008-04-04 04:35:00,80.116,80.132,80.088,80.122,64400000.0
2008-04-04 04:40:00,80.117,80.183,80.117,80.183,69800000.0
2008-04-04 04:45:00,80.199,80.199,80.146,80.188,63800000.0
2008-04-04 04:50:00,80.156,80.185,80.156,80.16,92800000.0
2008-04-04 04:55:00,80.174,80.186,80.151,80.186,76800000.0
2008-04-04 05:00:00,80.161,80.166,80.1,80.132,80000000.0
2008-04-04 05:05:00,80.137,80.156,80.134,80.15,57600000.0
2008-04-04 05:10:00,80.145,80.183,80.14,80.158,68800000.0
2008-04-04 05:15:00,80.162,80.17,80.144,80.157,65600000.0
2008-04-04 05:20:00,80.165,80.202,80.15,80.191,85800000.0
2008-04-04 05:25:00,80.196,80.198,80.155,80.163,65600000.0
2008-04-04 05:30:00,80.164,80.169,80.144,80.169,67200000.0
2008-04-04 05:35:00,80.173,80.23,80.172,80.225,59200000.0
2008-04-04 05:40:00,80.251,80.298,80.246,80.298,65600000.0
2008-04-04 05:45:00,80.305,80.326,80.277,80.326,61800000.0
2008-04-04 05:50:00,80.336,80.346,80.295,80.295,69200000.0
2008-04-04 05:55:00,80.291,80.312,80.248,80.249,73600000.0
2008-04-04 06:00:00,80.254,80.296,80.239,80.248,64000000.0
2008-04-04 06:05:00,80.235,80.235,80.152,80.166,63200000.0
2008-04-04 06:10:00,80.157,80.189,80.129,80.182,88400000.0
2008-04-04 06:15:00,80.184,80.248,80.133,80.244,64000000.0
2008-04-04 06:20:00,80.24,80.272,80.142,80.25,67200000.0
2008-04-04 06:25:00,80.25,80.257,80.198,80.198,72000000.0
2008-04-04 06:30:00,80.211,80.236,80.21,80.236,102400000.0
2008-04-04 06:35:00,80.229,80.323,80.229,80.3,68200000.0
2008-04-04 06:40:00,80.316,80.346,80.295,80.337,62600000.0
2008-04-04 06:45:00,80.337,80.36,80.317,80.349,67200000.0
2008-04-04 06:50:00,80.356,80.358,80.256,80.299,70400000.0
2008-04-04 06:55:00,80.315,80.315,80.267,80.28,73600000.0
2008-04-04 07:00:00,80.271,80.273,80.223,80.245,64400000.0
2008-04-04 07:05:00,80.242,80.254,80.225,80.229,79200000.0
2008-04-04 07:10:00,80.228,80.264,80.228,80.246,64000000.0
2008-04-04 07:15:00,80.233,80.237,80.217,80.219,62400000.0
2008-04-04 07:20:00,80.231,80.238,80.192,80.233,70400000.0
2008-04-04 07:25:00,80.231,80.253,80.219,80.252,69800000.0
2008-04-04 07:30:00,80.242,80.289,80.242,80.287,63400000.0
2008-04-04 07:35:00,80.297,80.297,80.252,80.252,77800000.0
2008-04-04 07:40:00,80.268,80.291,80.247,80.277,123600000.0
2008-04-04 07:45:00,80.275,80.287,80.217,80.25,80400000.0
2008-04-04 07:50:00,80.223,80.256,80.217,80.241,92800000.0
2008-04-04 07:55:00,80.248,80.262,80.222,80.225,92800000.0
2008-04-04 08:00:00,80.226,80.291,80.199,80.27,62800000.0
2008-04-04 08:05:00,80.265,80.271,80.224,80.259,66600000.0
2008-04-04 08:10:00,80.261,80.324,80.26,80.291,90600000.0
2008-04-04 08:15:00,80.282,80.293,80.267,80.267,64000000.0
2008-04-04 08:20:00,80.281,80.306,80.271,80.3,68200000.0
2008-04-04 08:25:00,80.272,80.322,80.272,80.31,56400000.0
2008-04-04 08:30:00,80.315,80.389,80.281,80.338,92800000.0
2008-04-04 08:35:00,80.329,80.337,80.289,80.309,109200000.0
2008-04-04 08:40:00,80.311,80.311,80.229,80.285,86400000.0
2008-04-04 08:45:00,80.29,80.29,80.208,80.238,97600000.0
2008-04-04 08:50:00,80.222,80.232,80.193,80.226,148800000.0
2008-04-04 08:55:00,80.226,80.239,80.169,80.176,109200000.0
2008-04-04 09:00:00,80.183,80.25,80.183,80.233,121600000.0
2008-04-04 09:05:00,80.232,80.31,80.229,80.259,127400000.0
2008-04-04 09:10:00,80.247,80.261,80.227,80.242,92800000.0
2008-04-04 09:15:00,80.239,80.256,80.175,80.253,296600000.0
2008-04-04 09:20:00,80.264,80.277,80.21,80.262,275400000.0
2008-04-04 09:25:00,80.266,80.266,80.198,80.219,167800000.0
2008-04-04 09:30:00,80.217,80.288,80.197,80.278,136000000.0
2008-04-04 09:35:00,80.26,80.302,80.251,80.295,188200000.0
2008-04-04 09:40:00,80.268,80.291,80.26,80.264,206400000.0
2008-04-04 09:45:00,80.242,80.259,80.193,80.246,87800000.0
2008-04-04 09:50:00,80.244,80.309,80.23,80.277,173200000.0
2008-04-04 09:55:00,80.283,80.322,80.278,80.308,177000000.0
2008-04-04 10:00:00,80.307,80.413,80.307,80.356,200800000.0
2008-04-04 10:05:00,80.354,80.412,80.334,80.363,178200000.0
2008-04-04 10:10:00,80.376,80.404,80.367,80.384,233000000.0
2008-04-04 10:15:00,80.397,80.417,80.354,80.369,149200000.0
2008-04-04 10:20:00,80.376,80.445,80.376,80.424,144400000.0
2008-04-04 10:25:00,80.437,80.466,80.43,80.46,258400000.0
2008-04-04 10:30:00,80.451,80.451,80.368,80.44,157800000.0
2008-04-04 10:35:00,80.432,80.476,80.411,80.474,88400000.0
2008-04-04 10:40:00,80.469,80.475,80.445,80.449,158000000.0
2008-04-04 10:45:00,80.446,80.451,80.417,80.42,141200000.0
2008-04-04 10:50:00,80.413,80.432,80.379,80.414,276200000.0
2008-04-04 10:55:00,80.416,80.466,80.409,80.435,210400000.0
2008-04-04 11:00:00,80.428,80.428,80.369,80.41,147200000.0
2008-04-04 11:05:00,80.414,80.427,80.401,80.42,195200000.0
2008-04-04 11:10:00,80.429,80.46,80.41,80.41,230800000.0
2008-04-04 11:15:00,80.403,80.403,80.34,80.354,212400000.0
2008-04-04 11:20:00,80.354,80.366,80.338,80.361,220400000.0
2008-04-04 11:25:00,80.36,80.458,80.354,80.452,159000000.0
2008-04-04 11:30:00,80.445,80.455,80.432,80.443,124200000.0
2008-04-04 11:35:00,80.442,80.477,80.441,80.46,140200000.0
2008-04-04 11:40:00,80.473,80.494,80.455,80.484,175800000.0
2008-04-04 11:45:00,80.474,80.485,80.387,80.393,172800000.0
2008-04-04 11:50:00,80.396,80.43,80.381,80.424,204800000.0
2008-04-04 11:55:00,80.42,80.445,80.37,80.44,223800000.0
2008-04-04 12:00:00,80.449,80.503,80.449,80.456,143800000.0
2008-04-04 12:05:00,80.453,80.47,80.405,80.47,141200000.0
2008-04-04 12:10:00,80.473,80.522,80.449,80.46,99600000.0
2008-04-04 12:15:00,80.459,80.496,80.44,80.456,156600000.0
2008-04-04 12:20:00,80.473,80.495,80.44,80.453,190000000.0
2008-04-04 12:25:00,80.459,80.504,80.368,80.368,258600000.0
2008-04-04 12:30:00,80.43,80.443,80.344,80.418,212400000.0
2008-04-04 12:35:00,80.425,80.457,80.425,80.448,126800000.0
2008-04-04 12:40:00,80.452,80.453,80.411,80.423,119400000.0
2008-04-04 12:45:00,80.423,80.441,80.404,80.404,160000000.0
2008-04-04 12:50:00,80.401,80.442,80.401,80.433,86800000.0
2008-04-04 12:55:00,80.437,80.44,80.407,80.408,90000000.0
2008-04-04 13:00:00,80.383,80.392,80.368,80.374,74000000.0
2008-04-04 13:05:00,80.396,80.428,80.378,80.416,104400000.0
2008-04-04 13:10:00,80.414,80.431,80.395,80.414,90000000.0
2008-04-04 13:15:00,80.404,80.421,80.381,80.384,119800000.0
2008-04-04 13:20:00,80.388,80.421,80.382,80.416,107600000.0
2008-04-04 13:25:00,80.412,80.426,80.395,80.406,140600000.0
2008-04-04 13:30:00,80.426,80.438,80.402,80.419,91200000.0
2008-04-04 13:35:00,80.419,80.432,80.394,80.419,140400000.0
2008-04-04 13:40:00,80.409,80.409,80.38,80.382,96400000.0
2008-04-04 13:45:00,80.374,80.395,80.342,80.394,102800000.0
2008-04-04 13:50:00,80.393,80.451,80.38,80.424,151200000.0
2008-04-04 13:55:00,80.414,80.44,80.353,80.353,120800000.0
2008-04-04 14:00:00,80.344,80.387,80.324,80.387,103400000.0
2008-04-04 14:05:00,80.382,80.466,80.336,80.466,92000000.0
2008-04-04 14:10:00,80.474,80.545,80.474,80.533,87400000.0
2008-04-04 14:15:00,80.513,80.566,80.492,80.523,127400000.0
2008-04-04 14:20:00,80.511,80.553,80.511,80.548,116800000.0
2008-04-04 14:25:00,80.549,80.643,80.507,80.563,66600000.0
2008-04-04 14:30:00,80.077,80.216,79.641,79.909,74600000.0
2008-04-04 14:35:00,79.983,80.264,79.983,80.213,65600000.0
2008-04-04 14:40:00,80.165,80.564,80.128,80.358,70400000.0
2008-04-04 14:45:00,80.302,80.351,80.294,80.321,69600000.0
2008-04-04 14:50:00,80.373,80.499,80.323,80.447,68800000.0
2008-04-04 14:55:00,80.459,80.539,80.456,80.5,67200000.0
2008-04-04 15:00:00,80.52,80.537,80.468,80.477,72000000.0
2008-04-04 15:05:00,80.464,80.464,80.335,80.335,60600000.0
2008-04-04 15:10:00,80.326,80.329,80.178,80.258,69200000.0
2008-04-04 15:15:00,80.226,80.258,80.059,80.238,71800000.0
2008-04-04 15:20:00,80.224,80.25,80.069,80.069,67200000.0
2008-04-04 15:25:00,80.081,80.189,80.081,80.18,70800000.0
2008-04-04 15:30:00,80.144,80.144,79.945,79.962,64000000.0
2008-04-04 15:35:00,79.99,80.139,79.983,80.009,74400000.0
2008-04-04 15:40:00,79.961,79.984,79.882,79.984,72400000.0
2008-04-04 15:45:00,80.005,80.006,79.896,79.905,59200000.0
2008-04-04 15:50:00,79.898,80.029,79.83,80.024,67200000.0
2008-04-04 15:55:00,80.015,80.169,80.0,80.094,66000000.0
2008-04-04 16:00:00,80.09,80.101,79.972,80.033,63400000.0
2008-04-04 16:05:00,80.06,80.06,79.954,79.958,66800000.0
2008-04-04 16:10:00,79.936,79.994,79.906,79.958,66600000.0
2008-04-04 16:15:00,79.943,79.968,79.921,79.967,67200000.0
2008-04-04 16:20:00,79.987,80.042,79.981,80.029,58000000.0
2008-04-04 16:25:00,80.032,80.253,80.032,80.253,68600000.0
2008-04-04 16:30:00,80.264,80.264,80.135,80.196,71800000.0
2008-04-04 16:35:00,80.18,80.18,79.995,79.995,63400000.0
2008-04-04 16:40:00,79.959,80.127,79.959,80.116,65600000.0
2008-04-04 16:45:00,80.12,80.14,80.077,80.097,66600000.0
2008-04-04 16:50:00,80.104,80.181,80.055,80.181,81600000.0
2008-04-04 16:55:00,80.17,80.174,79.911,79.911,68800000.0
2008-04-04 17:00:00,79.929,80.047,79.88,80.047,59200000.0
2008-04-04 17:05:00,80.048,80.048,79.971,80.029,73000000.0
2008-04-04 17:10:00,80.052,80.167,80.052,80.164,62400000.0
2008-04-04 17:15:00,80.202,80.202,80.135,80.138,64000000.0
2008-04-04 17:20:00,80.14,80.147,80.021,80.146,57600000.0
2008-04-04 17:25:00,80.152,80.207,80.142,80.186,65000000.0
2008-04-04 17:30:00,80.206,80.283,80.171,80.197,59200000.0
2008-04-04 17:35:00,80.21,80.252,80.207,80.215,69200000.0
2008-04-04 17:40:00,80.191,80.191,80.127,80.132,59200000.0
2008-04-04 17:45:00,80.125,80.155,80.106,80.152,65600000.0
2008-04-04 17:50:00,80.147,80.169,80.134,80.157,59200000.0
2008-04-04 17:55:00,80.191,80.203,80.109,80.152,62400000.0
2008-04-04 18:00:00,80.153,80.183,80.039,80.152,78400000.0
2008-04-04 18:05:00,80.152,80.176,80.134,80.176,67200000.0
2008-04-04 18:10:00,80.179,80.336,80.179,80.336,60200000.0
2008-04-04 18:15:00,80.333,80.442,80.333,80.441,53800000.0
2008-04-04 18:20:00,80.432,80.432,80.316,80.41,68000000.0
2008-04-04 18:25:00,80.391,80.391,80.255,80.307,64000000.0
2008-04-04 18:30:00,80.358,80.366,80.339,80.359,58600000.0
2008-04-04 18:35:00,80.348,80.422,80.325,80.405,70800000.0
2008-04-04 18:40:00,80.398,80.404,80.362,80.376,61800000.0
2008-04-04 18:45:00,80.383,80.396,80.359,80.359,60800000.0
2008-04-04 18:50:00,80.351,80.382,80.342,80.371,67600000.0
2008-04-04 18:55:00,80.378,80.485,80.373,80.485,67600000.0
2008-04-04 19:00:00,80.503,80.513,80.393,80.394,65600000.0
2008-04-04 19:05:00,80.385,80.385,80.256,80.258,71400000.0
2008-04-04 19:10:00,80.272,80.281,80.234,80.264,69200000.0
2008-04-04 19:15:00,80.269,80.289,80.253,80.265,72000000.0
2008-04-04 19:20:00,80.263,80.345,80.258,80.345,74400000.0
2008-04-04 19:25:00,80.359,80.409,80.359,80.384,63800000.0
2008-04-04 19:30:00,80.399,80.473,80.399,80.426,60800000.0
2008-04-04 19:35:00,80.423,80.444,80.36,80.38,67200000.0
2008-04-04 19:40:00,80.373,80.413,80.368,80.408,67600000.0
2008-04-04 19:45:00,80.411,80.452,80.4,80.42,62800000.0
2008-04-04 19:50:00,80.44,80.44,80.348,80.354,69200000.0
2008-04-04 19:55:00,80.365,80.392,80.348,80.383,59200000.0
2008-04-04 20:00:00,80.376,80.387,80.324,80.337,64000000.0
2008-04-04 20:05:00,80.335,80.335,80.283,80.304,61800000.0
2008-04-04 20:10:00,80.308,80.319,80.206,80.214,68800000.0
2008-04-04 20:15:00,80.227,80.249,80.181,80.213,60800000.0
2008-04-04 20:20:00,80.199,80.248,80.179,80.232,62400000.0
2008-04-04 20:25:00,80.232,80.234,80.132,80.132,67200000.0
2008-04-04 20:30:00,80.155,80.206,80.155,80.198,76200000.0
2008-04-04 20:35:00,80.205,80.277,80.205,80.277,66600000.0
2008-04-04 20:40:00,80.28,80.298,80.272,80.277,68800000.0
2008-04-04 20:45:00,80.276,80.289,80.22,80.27,59200000.0
2008-04-04 20:50:00,80.278,80.295,80.26,80.27,58600000.0
2008-04-04 20:55:00,80.271,80.284,80.203,80.211,67200000.0
2008-04-04 21:00:00,80.209,80.246,80.192,80.223,60200000.0
2008-04-04 21:05:00,80.225,80.225,80.177,80.185,69800000.0
2008-04-04 21:10:00,80.197,80.209,80.094,80.108,69200000.0
2008-04-04 21:15:00,80.106,80.157,80.095,80.144,68800000.0
2008-04-04 21:20:00,80.147,80.165,80.133,80.138,65000000.0
2008-04-04 21:25:00,80.125,80.125,80.079,80.105,65000000.0
2008-04-04 21:30:00,80.104,80.128,80.102,80.115,56000000.0
2008-04-04 21:35:00,80.121,80.126,80.072,80.072,70200000.0
2008-04-04 21:40:00,80.076,80.109,80.037,80.055,75600000.0
2008-04-04 21:45:00,80.075,80.075,79.98,80.023,70400000.0
2008-04-04 21:50:00,80.015,80.069,79.943,80.058,66600000.0
2008-04-04 21:55:00,80.082,80.086,80.051,80.063,59200000.0
2008-04-04 22:00:00,80.054,80.073,79.999,79.999,64000000.0
2008-04-04 22:05:00,80.05,80.109,80.042,80.106,65600000.0
2008-04-04 22:10:00,80.108,80.108,80.076,80.083,56000000.0
2008-04-04 22:15:00,80.086,80.104,80.073,80.086,66600000.0
2008-04-04 22:20:00,80.084,80.105,80.06,80.06,60800000.0
2008-04-04 22:25:00,80.065,80.065,79.995,80.018,67200000.0
2008-04-04 22:30:00,80.022,80.03,80.002,80.011,61200000.0
2008-04-04 22:35:00,80.018,80.018,79.979,79.991,65600000.0
2008-04-04 22:40:00,79.99,80.024,79.976,79.992,66600000.0
2008-04-04 22:45:00,80.002,80.034,79.98,80.012,64000000.0
2008-04-04 22:50:00,80.008,80.019,79.987,79.987,64000000.0
2008-04-04 22:55:00,79.988,80.054,79.955,80.029,62400000.0
2008-04-06 23:00:00,80.058,80.103,80.042,80.08,62400000.0
2008-04-06 23:05:00,80.085,80.118,80.07,80.088,50000000.0
2008-04-06 23:10:00,80.075,80.087,80.057,80.072,56000000.0
2008-04-06 23:15:00,80.059,80.093,80.042,80.07,66600000.0
2008-04-06 23:20:00,79.967,80.064,79.963,80.061,64000000.0
2008-04-06 23:25:00,80.047,80.177,79.981,80.167,67600000.0
2008-04-06 23:30:00,80.177,80.193,80.159,80.171,70800000.0
2008-04-06 23:35:00,80.172,80.201,80.109,80.198,64000000.0
2008-04-06 23:40:00,80.197,80.228,80.161,80.223,64000000.0
2008-04-06 23:45:00,80.203,80.227,80.16,80.209,64000000.0
2008-04-06 23:50:00,80.211,80.264,80.126,80.176,62800000.0
2008-04-06 23:55:00,80.198,80.199,80.171,80.194,63400000.0
2008-04-07 00:00:00,80.186,80.193,80.12,80.12,62400000.0
2008-04-07 00:05:00,80.109,80.153,80.105,80.12,62400000.0
2008-04-07 00:10:00,80.117,80.121,80.081,80.116,64400000.0
2008-04-07 00:15:00,80.12,80.156,80.102,80.102,54400000.0
2008-04-07 00:20:00,80.082,80.092,79.978,79.98,73600000.0
2008-04-07 00:25:00,79.99,80.031,79.987,80.016,62400000.0
2008-04-07 00:30:00,80.009,80.069,79.992,80.068,69800000.0
2008-04-07 00:35:00,80.101,80.141,80.101,80.141,60200000.0
2008-04-07 00:40:00,80.148,80.152,80.126,80.133,65600000.0
2008-04-07 00:45:00,80.124,80.124,80.063,80.066,62800000.0
2008-04-07 00:50:00,80.068,80.12,80.06,80.097,68200000.0
2008-04-07 00:55:00,80.111,80.155,80.108,80.118,67200000.0
2008-04-07 01:00:00,80.133,80.193,80.133,80.179,54800000.0
2008-04-07 01:05:00,80.167,80.19,80.132,80.166,58000000.0
2008-04-07 01:10:00,80.173,80.179,80.065,80.134,63400000.0
2008-04-07 01:15:00,80.102,80.135,80.092,80.105,60200000.0
2008-04-07 01:20:00,80.117,80.141,80.088,80.105,65600000.0
2008-04-07 01:25:00,80.133,80.133,80.053,80.066,66600000.0
2008-04-07 01:30:00,80.076,80.087,80.05,80.059,65600000.0
2008-04-07 01:35:00,80.066,80.099,80.004,80.096,68800000.0
2008-04-07 01:40:00,80.106,80.162,80.099,80.154,59400000.0
2008-04-07 01:45:00,80.155,80.171,80.116,80.12,68800000.0
2008-04-07 01:50:00,80.113,80.121,80.093,80.105,73000000.0
2008-04-07 01:55:00,80.108,80.126,80.084,80.094,68800000.0
2008-04-07 02:00:00,80.081,80.127,80.078,80.119,68800000.0
2008-04-07 02:05:00,80.127,80.21,80.119,80.197,73400000.0
2008-04-07 02:10:00,80.196,80.234,80.182,80.201,68800000.0
2008-04-07 02:15:00,80.203,80.279,80.2,80.241,58600000.0
2008-04-07 02:20:00,80.222,80.238,80.121,80.174,68200000.0
2008-04-07 02:25:00,80.187,80.268,80.187,80.233,65600000.0
2008-04-07 02:30:00,80.209,80.252,80.187,80.244,67400000.0
2008-04-07 02:35:00,80.256,80.272,80.222,80.255,64400000.0
2008-04-07 02:40:00,80.258,80.291,80.252,80.283,60200000.0
2008-04-07 02:45:00,80.293,80.349,80.232,80.328,64000000.0
2008-04-07 02:50:00,80.311,80.359,80.284,80.355,58600000.0
2008-04-07 02:55:00,80.368,80.381,80.343,80.357,54400000.0
2008-04-07 03:00:00,80.362,80.42,80.362,80.39,66600000.0
2008-04-07 03:05:00,80.373,80.476,80.366,80.449,68600000.0
2008-04-07 03:10:00,80.444,80.444,80.413,80.425,61800000.0
2008-04-07 03:15:00,80.422,80.435,80.391,80.412,65000000.0
2008-04-07 03:20:00,80.414,80.431,80.381,80.407,60200000.0
2008-04-07 03:25:00,80.417,80.433,80.378,80.379,69800000.0
2008-04-07 03:30:00,80.391,80.427,80.372,80.427,62400000.0
2008-04-07 03:35:00,80.428,80.481,80.397,80.465,73000000.0
2008-04-07 03:40:00,80.465,80.529,80.461,80.529,54200000.0
2008-04-07 03:45:00,80.531,80.598,80.509,80.596,64000000.0
2008-04-07 03:50:00,80.597,80.666,80.579,80.582,62800000.0
2008-04-07 03:55:00,80.61,80.705,80.61,80.699,62400000.0
2008-04-07 04:00:00,80.703,80.751,80.629,80.672,64400000.0
2008-04-07 04:05:00,80.684,80.711,80.548,80.711,62400000.0
2008-04-07 04:10:00,80.69,80.716,80.648,80.653,64000000.0
2008-04-07 04:15:00,80.654,80.676,80.636,80.676,62800000.0
2008-04-07 04:20:00,80.679,80.682,80.588,80.629,63800000.0
2008-04-07 04:25:00,80.631,80.632,80.586,80.606,70400000.0
2008-04-07 04:30:00,80.572,80.617,80.504,80.6,67200000.0
2008-04-07 04:35:00,80.616,80.647,80.58,80.611,64000000.0
2008-04-07 04:40:00,80.632,80.676,80.608,80.676,67200000.0
2008-04-07 04:45:00,80.69,80.704,80.611,80.63,69800000.0
2008-04-07 04:50:00,80.625,80.653,80.615,80.631,60800000.0
2008-04-07 04:55:00,80.607,80.633,80.593,80.63,61800000.0
2008-04-07 05:00:00,80.63,80.632,80.599,80.623,62400000.0
2008-04-07 05:05:00,80.622,80.667,80.59,80.661,64000000.0
2008-04-07 05:10:00,80.669,80.692,80.631,80.691,63800000.0
2008-04-07 05:15:00,80.677,80.694,80.643,80.665,67600000.0
2008-04-07 05:20:00,80.669,80.748,80.668,80.747,65000000.0
2008-04-07 05:25:00,80.748,80.748,80.703,80.703,61800000.0
2008-04-07 05:30:00,80.699,80.722,80.685,80.71,67200000.0
2008-04-07 05:35:00,80.693,80.714,80.675,80.689,60800000.0
2008-04-07 05:40:00,80.704,80.807,80.704,80.793,67200000.0
2008-04-07 05:45:00,80.785,80.786,80.743,80.744,56000000.0
2008-04-07 05:50:00,80.738,80.738,80.666,80.666,66000000.0
2008-04-07 05:55:00,80.603,80.684,80.603,80.647,64000000.0
2008-04-07 06:00:00,80.637,80.671,80.628,80.662,59200000.0
2008-04-07 06:05:00,80.664,80.678,80.552,80.623,67000000.0
2008-04-07 06:10:00,80.636,80.691,80.636,80.69,70400000.0
2008-04-07 06:15:00,80.677,80.706,80.673,80.706,75200000.0
2008-04-07 06:20:00,80.721,80.734,80.677,80.693,69800000.0
2008-04-07 06:25:00,80.7,80.723,80.682,80.704,56000000.0
2008-04-07 06:30:00,80.706,80.714,80.657,80.677,65600000.0
2008-04-07 06:35:00,80.672,80.701,80.664,80.686,66000000.0
2008-04-07 06:40:00,80.691,80.702,80.659,80.672,67600000.0
2008-04-07 06:45:00,80.678,80.726,80.645,80.726,68800000.0
2008-04-07 06:50:00,80.723,80.732,80.688,80.709,70400000.0
2008-04-07 06:55:00,80.697,80.726,80.681,80.704,61200000.0
2008-04-07 07:00:00,80.727,80.736,80.701,80.702,67200000.0
2008-04-07 07:05:00,80.696,80.701,80.676,80.696,59600000.0
2008-04-07 07:10:00,80.707,80.709,80.631,80.7,58600000.0
2008-04-07 07:15:00,80.709,80.769,80.706,80.768,68800000.0
2008-04-07 07:20:00,80.767,80.828,80.755,80.823,66600000.0
2008-04-07 07:25:00,80.816,80.824,80.765,80.792,76800000.0
2008-04-07 07:30:00,80.781,80.795,80.763,80.765,66000000.0
2008-04-07 07:35:00,80.767,80.816,80.76,80.784,62400000.0
2008-04-07 07:40:00,80.765,80.841,80.765,80.841,60800000.0
2008-04-07 07:45:00,80.844,80.872,80.791,80.817,68200000.0
2008-04-07 07:50:00,80.827,80.884,80.814,80.88,62400000.0
2008-04-07 07:55:00,80.855,80.956,80.846,80.956,64400000.0
2008-04-07 08:00:00,80.953,80.953,80.849,80.892,59200000.0
2008-04-07 08:05:00,80.88,80.896,80.83,80.832,69200000.0
2008-04-07 08:10:00,80.817,80.903,80.817,80.903,63400000.0
2008-04-07 08:15:00,80.93,80.942,80.916,80.938,67200000.0
2008-04-07 08:20:00,80.951,80.963,80.91,80.919,67200000.0
2008-04-07 08:25:00,80.929,80.967,80.929,80.957,59600000.0
2008-04-07 08:30:00,80.947,80.982,80.928,80.982,64400000.0
2008-04-07 08:35:00,80.997,81.011,80.964,81.004,73600000.0
2008-04-07 08:40:00,81.027,81.054,80.973,80.979,72000000.0
2008-04-07 08:45:00,80.983,80.993,80.922,80.932,68800000.0
2008-04-07 08:50:00,80.919,80.974,80.91,80.95,72400000.0
2008-04-07 08:55:00,80.946,80.982,80.927,80.982,66000000.0
2008-04-07 09:00:00,80.968,81.038,80.957,80.998,67200000.0
2008-04-07 09:05:00,80.985,81.093,80.975,81.066,67200000.0
2008-04-07 09:10:00,81.048,81.1,81.008,81.022,60800000.0
2008-04-07 09:15:00,81.001,81.09,80.991,81.09,62400000.0
2008-04-07 09:20:00,81.115,81.119,81.029,81.077,69200000.0
2008-04-07 09:25:00,81.065,81.138,81.035,81.117,58600000.0
2008-04-07 09:30:00,81.118,81.195,81.111,81.118,63400000.0
2008-04-07 09:35:00,81.082,81.115,80.983,80.983,69600000.0
2008-04-07 09:40:00,81.018,81.039,81.003,81.023,54400000.0
2008-04-07 09:45:00,81.012,81.034,80.997,81.016,60800000.0
2008-04-07 09:50:00,81.02,81.05,80.986,81.05,66600000.0
2008-04-07 09:55:00,81.047,81.173,81.038,81.158,78400000.0
2008-04-07 10:00:00,81.184,81.192,81.081,81.149,61800000.0
2008-04-07 10:05:00,81.12,81.14,81.084,81.131,58600000.0
2008-04-07 10:10:00,81.146,81.165,81.116,81.165,65000000.0
2008-04-07 10:15:00,81.165,81.223,81.165,81.223,59200000.0
2008-04-07 10:20:00,81.265,81.325,81.245,81.264,68800000.0
2008-04-07 10:25:00,81.277,81.287,81.22,81.238,59200000.0
2008-04-07 10:30:00,81.238,81.331,81.238,81.287,65600000.0
2008-04-07 10:35:00,81.295,81.331,81.213,81.331,57600000.0
2008-04-07 10:40:00,81.338,81.371,81.32,81.363,64400000.0
2008-04-07 10:45:00,81.342,81.352,81.318,81.337,62400000.0
2008-04-07 10:50:00,81.323,81.342,81.213,81.264,73000000.0
2008-04-07 10:55:00,81.261,81.274,81.16,81.221,59600000.0
2008-04-07 11:00:00,81.23,81.296,81.23,81.249,68800000.0
2008-04-07 11:05:00,81.261,81.357,81.261,81.327,81400000.0
2008-04-07 11:10:00,81.339,81.376,81.33,81.376,67000000.0
2008-04-07 11:15:00,81.37,81.433,81.323,81.331,65600000.0
2008-04-07 11:20:00,81.319,81.363,81.314,81.347,62800000.0
2008-04-07 11:25:00,81.342,81.389,81.338,81.387,72000000.0
2008-04-07 11:30:00,81.388,81.404,81.368,81.383,69200000.0
2008-04-07 11:35:00,81.386,81.494,81.386,81.484,57000000.0
2008-04-07 11:40:00,81.466,81.501,81.466,81.479,67200000.0
2008-04-07 11:45:00,81.47,81.472,81.418,81.429,67200000.0
2008-04-07 11:50:00,81.426,81.431,81.403,81.421,65000000.0
2008-04-07 11:55:00,81.424,81.43,81.367,81.402,64000000.0
2008-04-07 12:00:00,81.4,81.463,81.395,81.463,64400000.0
2008-04-07 12:05:00,81.486,81.486,81.403,81.449,67600000.0
2008-04-07 12:10:00,81.443,81.449,81.386,81.448,59200000.0
2008-04-07 12:15:00,81.45,81.524,81.406,81.481,72000000.0
2008-04-07 12:20:00,81.49,81.518,81.467,81.518,73600000.0
2008-04-07 12:25:00,81.502,81.514,81.44,81.452,63800000.0
2008-04-07 12:30:00,81.439,81.451,81.39,81.436,69800000.0
2008-04-07 12:35:00,81.432,81.432,81.337,81.396,67200000.0
2008-04-07 12:40:00,81.405,81.438,81.391,81.419,73600000.0
2008-04-07 12:45:00,81.417,81.428,81.382,81.396,68800000.0
2008-04-07 12:50:00,81.395,81.421,81.38,81.399,60800000.0
2008-04-07 12:55:00,81.383,81.411,81.37,81.378,72000000.0
2008-04-07 13:00:00,81.387,81.445,81.372,81.434,66600000.0
2008-04-07 13:05:00,81.415,81.424,81.331,81.362,69200000.0
2008-04-07 13:10:00,81.337,81.385,81.337,81.368,69800000.0
2008-04-07 13:15:00,81.371,81.395,81.354,81.379,70400000.0
2008-04-07 13:20:00,81.345,81.381,81.324,81.366,65600000.0
2008-04-07 13:25:00,81.371,81.411,81.302,81.385,75600000.0
2008-04-07 13:30:00,81.39,81.411,81.385,81.391,66000000.0
2008-04-07 13:35:00,81.392,81.396,81.305,81.322,117200000.0
2008-04-07 13:40:00,81.334,81.418,81.333,81.396,127400000.0
2008-04-07 13:45:00,81.415,81.444,81.378,81.425,88000000.0
2008-04-07 13:50:00,81.421,81.434,81.407,81.419,90600000.0
2008-04-07 13:55:00,81.439,81.49,81.439,81.487,104800000.0
2008-04-07 14:00:00,81.489,81.529,81.461,81.496,120000000.0
2008-04-07 14:05:00,81.488,81.488,81.455,81.484,149800000.0
2008-04-07 14:10:00,81.485,81.526,81.485,81.517,102200000.0
2008-04-07 14:15:00,81.519,81.547,81.515,81.529,96000000.0
2008-04-07 14:20:00,81.532,81.545,81.478,81.525,139800000.0
2008-04-07 14:25:00,81.507,81.56,81.501,81.56,91200000.0
2008-04-07 14:30:00,81.554,81.682,81.548,81.679,141200000.0
2008-04-07 14:35:00,81.678,81.681,81.655,81.669,107600000.0
2008-04-07 14:40:00,81.66,81.67,81.615,81.638,120800000.0
2008-04-07 14:45:00,81.66,81.66,81.623,81.635,90000000.0
2008-04-07 14:50:00,81.652,81.657,81.633,81.635,104000000.0
2008-04-07 14:55:00,81.626,81.648,81.606,81.618,75200000.0
2008-04-07 15:00:00,81.618,81.639,81.574,81.577,90000000.0
2008-04-07 15:05:00,81.581,81.707,81.581,81.691,86200000.0
2008-04-07 15:10:00,81.69,81.701,81.635,81.635,159400000.0
2008-04-07 15:15:00,81.66,81.663,81.636,81.657,119600000.0
2008-04-07 15:20:00,81.664,81.672,81.632,81.672,126800000.0
2008-04-07 15:25:00,81.69,81.806,81.686,81.791,212600000.0
2008-04-07 15:30:00,81.726,81.821,81.723,81.748,257200000.0
2008-04-07 15:35:00,81.739,81.739,81.68,81.723,191800000.0
2008-04-07 15:40:00,81.71,81.715,81.659,81.678,158200000.0
2008-04-07 15:45:00,81.686,81.689,81.584,81.594,97800000.0
2008-04-07 15:50:00,81.587,81.653,81.577,81.653,141200000.0
2008-04-07 15:55:00,81.669,81.734,81.667,81.726,144000000.0
2008-04-07 16:00:00,81.738,81.738,81.692,81.722,224800000.0
2008-04-07 16:05:00,81.727,81.727,81.628,81.652,205200000.0
2008-04-07 16:10:00,81.649,81.694,81.634,81.661,173600000.0
2008-04-07 16:15:00,81.66,81.675,81.518,81.555,176200000.0
2008-04-07 16:20:00,81.544,81.614,81.517,81.517,141000000.0
2008-04-07 16:25:00,81.489,81.597,81.462,81.553,125200000.0
2008-04-07 16:30:00,81.546,81.586,81.533,81.586,160800000.0
2008-04-07 16:35:00,81.559,81.616,81.528,81.616,219000000.0
2008-04-07 16:40:00,81.596,81.646,81.569,81.631,213600000.0
2008-04-07 16:45:00,81.615,81.685,81.589,81.636,230800000.0
2008-04-07 16:50:00,81.622,81.628,81.589,81.6,194600000.0
2008-04-07 16:55:00,81.608,81.766,81.6,81.766,147600000.0
2008-04-07 17:00:00,81.781,81.787,81.706,81.706,209000000.0
2008-04-07 17:05:00,81.709,81.709,81.618,81.623,276000000.0
2008-04-07 17:10:00,81.633,81.69,81.622,81.635,140600000.0
2008-04-07 17:15:00,81.632,81.77,81.6,81.754,157200000.0
2008-04-07 17:20:00,81.768,81.79,81.736,81.777,88000000.0
2008-04-07 17:25:00,81.81,81.875,81.789,81.875,157800000.0
2008-04-07 17:30:00,81.863,81.892,81.863,81.882,259000000.0
2008-04-07 17:35:00,81.89,81.896,81.838,81.853,144200000.0
2008-04-07 17:40:00,81.855,81.885,81.851,81.876,149200000.0
2008-04-07 17:45:00,81.859,81.888,81.807,81.814,232800000.0
2008-04-07 17:50:00,81.792,81.815,81.772,81.772,176800000.0
2008-04-07 17:55:00,81.775,81.775,81.703,81.734,201000000.0
2008-04-07 18:00:00,81.725,81.793,81.707,81.793,178400000.0
2008-04-07 18:05:00,81.783,81.789,81.746,81.787,173200000.0
2008-04-07 18:10:00,81.792,81.834,81.763,81.829,88000000.0
2008-04-07 18:15:00,81.831,81.847,81.781,81.836,206600000.0
2008-04-07 18:20:00,81.833,81.863,81.822,81.831,189600000.0
2008-04-07 18:25:00,81.871,81.893,81.85,81.867,136400000.0
2008-04-07 18:30:00,81.888,81.893,81.857,81.875,169200000.0
2008-04-07 18:35:00,81.879,81.942,81.862,81.931,274800000.0
2008-04-07 18:40:00,81.935,81.948,81.915,81.933,295600000.0
2008-04-07 18:45:00,81.933,81.967,81.918,81.967,93200000.0
2008-04-07 18:50:00,81.97,81.994,81.937,81.958,128200000.0
2008-04-07 18:55:00,81.957,81.976,81.901,81.901,121400000.0
2008-04-07 19:00:00,81.898,81.96,81.898,81.94,109200000.0
2008-04-07 19:05:00,81.933,81.933,81.899,81.9,148200000.0
2008-04-07 19:10:00,81.893,81.9,81.832,81.851,98000000.0
2008-04-07 19:15:00,81.836,81.883,81.823,81.878,86200000.0
2008-04-07 19:20:00,81.868,81.891,81.825,81.857,110200000.0
2008-04-07 19:25:00,81.856,81.885,81.829,81.865,93600000.0
2008-04-07 19:30:00,81.875,81.876,81.843,81.858,48000000.0
2008-04-07 19:35:00,81.882,81.899,81.863,81.863,68800000.0
2008-04-07 19:40:00,81.863,81.88,81.789,81.791,64000000.0
2008-04-07 19:45:00,81.796,81.817,81.792,81.817,91600000.0
2008-04-07 19:50:00,81.818,81.82,81.789,81.791,67200000.0
2008-04-07 19:55:00,81.772,81.912,81.766,81.907,64200000.0
2008-04-07 20:00:00,81.913,81.928,81.89,81.89,92200000.0
2008-04-07 20:05:00,81.883,81.883,81.831,81.858,90000000.0
2008-04-07 20:10:00,81.866,81.866,81.795,81.857,80000000.0
2008-04-07 20:15:00,81.844,81.876,81.82,81.82,123000000.0
2008-04-07 20:20:00,81.808,81.834,81.762,81.79,78400000.0
2008-04-07 20:25:00,81.8,81.816,81.726,81.754,64000000.0
2008-04-07 20:30:00,81.769,81.778,81.697,81.697,70400000.0
2008-04-07 20:35:00,81.686,81.693,81.652,81.693,63200000.0
2008-04-07 20:40:00,81.685,81.721,81.685,81.714,62400000.0
2008-04-07 20:45:00,81.713,81.719,81.665,81.665,64400000.0
2008-04-07 20:50:00,81.669,81.753,81.657,81.753,78400000.0
2008-04-07 20:55:00,81.756,81.756,81.67,81.672,63400000.0
2008-04-07 21:00:00,81.656,81.659,81.574,81.6,73600000.0
2008-04-07 21:05:00,81.598,81.608,81.564,81.585,70800000.0
2008-04-07 21:10:00,81.571,81.621,81.482,81.618,67200000.0
2008-04-07 21:15:00,81.641,81.643,81.544,81.551,63400000.0
2008-04-07 21:20:00,81.537,81.588,81.537,81.564,68200000.0
2008-04-07 21:25:00,81.583,81.635,81.583,81.635,102800000.0
2008-04-07 21:30:00,81.64,81.671,81.535,81.535,71400000.0
2008-04-07 21:35:00,81.532,81.57,81.472,81.57,67600000.0
2008-04-07 21:40:00,81.574,81.59,81.496,81.56,64800000.0
2008-04-07 21:45:00,81.566,81.579,81.558,81.562,89400000.0
2008-04-07 21:50:00,81.576,81.602,81.566,81.594,63800000.0
2008-04-07 21:55:00,81.593,81.621,81.584,81.608,64400000.0
2008-04-07 22:00:00,81.61,81.612,81.553,81.58,73600000.0
2008-04-07 22:05:00,81.579,81.579,81.56,81.569,68600000.0
2008-04-07 22:10:00,81.565,81.59,81.56,81.582,62400000.0
2008-04-07 22:15:00,81.585,81.595,81.566,81.586,65600000.0
2008-04-07 22:20:00,81.574,81.592,81.565,81.57,59000000.0
2008-04-07 22:25:00,81.576,81.602,81.507,81.527,67600000.0
2008-04-07 22:30:00,81.548,81.563,81.525,81.526,65400000.0
2008-04-07 22:35:00,81.517,81.538,81.501,81.526,86800000.0
2008-04-07 22:40:00,81.525,81.525,81.46,81.476,66000000.0
2008-04-07 22:45:00,81.48,81.48,81.358,81.358,68800000.0
2008-04-07 22:50:00,81.406,81.462,81.406,81.42,57600000.0
2008-04-07 22:55:00,81.426,81.46,81.416,81.44,80000000.0
2008-04-07 23:00:00,81.432,81.432,81.389,81.408,77200000.0
2008-04-07 23:05:00,81.37,81.378,81.313,81.332,93200000.0
2008-04-07 23:10:00,81.319,81.362,81.306,81.326,62800000.0
2008-04-07 23:15:00,81.318,81.332,81.29,81.3,70400000.0
2008-04-07 23:20:00,81.305,81.331,81.285,81.331,65600000.0
2008-04-07 23:25:00,81.348,81.406,81.336,81.387,68600000.0
2008-04-07 23:30:00,81.372,81.384,81.343,81.354,75200000.0
2008-04-07 23:35:00,81.354,81.361,81.317,81.345,60200000.0
2008-04-07 23:40:00,81.314,81.347,81.3,81.343,94200000.0
2008-04-07 23:45:00,81.326,81.33,81.271,81.272,65000000.0
2008-04-07 23:50:00,81.282,81.303,81.24,81.262,60200000.0
2008-04-07 23:55:00,81.253,81.323,81.231,81.309,54800000.0
2008-04-08 00:00:00,81.293,81.294,81.22,81.257,65400000.0
2008-04-08 00:05:00,81.261,81.3,81.255,81.256,60800000.0
2008-04-08 00:10:00,81.259,81.357,81.257,81.347,68800000.0
2008-04-08 00:15:00,81.342,81.394,81.333,81.387,86800000.0
2008-04-08 00:20:00,81.385,81.386,81.354,81.375,73600000.0
2008-04-08 00:25:00,81.385,81.406,81.371,81.388,88800000.0
2008-04-08 00:30:00,81.346,81.443,81.344,81.442,67200000.0
2008-04-08 00:35:00,81.457,81.463,81.405,81.429,62400000.0
2008-04-08 00:40:00,81.44,81.44,81.389,81.417,69800000.0
2008-04-08 00:45:00,81.414,81.437,81.399,81.431,67600000.0
2008-04-08 00:50:00,81.445,81.469,81.424,81.459,78400000.0
2008-04-08 00:55:00,81.446,81.463,81.444,81.462,78800000.0
2008-04-08 01:00:00,81.464,81.558,81.45,81.558,80000000.0
2008-04-08 01:05:00,81.577,81.63,81.532,81.629,68800000.0
2008-04-08 01:10:00,81.638,81.645,81.631,81.643,76800000.0
2008-04-08 01:15:00,81.657,81.663,81.615,81.636,80000000.0
2008-04-08 01:20:00,81.632,81.648,81.576,81.592,51600000.0
2008-04-08 01:25:00,81.575,81.611,81.569,81.609,70000000.0
2008-04-08 01:30:00,81.59,81.652,81.576,81.646,70400000.0
2008-04-08 01:35:00,81.649,81.66,81.631,81.631,67200000.0
2008-04-08 01:40:00,81.651,81.661,81.618,81.656,56000000.0
2008-04-08 01:45:00,81.659,81.665,81.62,81.648,66600000.0
2008-04-08 01:50:00,81.645,81.688,81.638,81.678,73000000.0
2008-04-08 01:55:00,81.664,81.671,81.634,81.646,72400000.0
2008-04-08 02:00:00,81.648,81.648,81.597,81.597,68800000.0
2008-04-08 02:05:00,81.602,81.62,81.556,81.592,74000000.0
2008-04-08 02:10:00,81.588,81.616,81.529,81.616,69200000.0
2008-04-08 02:15:00,81.623,81.639,81.568,81.619,59600000.0
2008-04-08 02:20:00,81.589,81.589,81.488,81.524,68800000.0
2008-04-08 02:25:00,81.536,81.536,81.42,81.42,65600000.0
2008-04-08 02:30:00,81.417,81.422,81.337,81.337,64800000.0
2008-04-08 02:35:00,81.291,81.401,81.291,81.401,65600000.0
2008-04-08 02:40:00,81.392,81.444,81.367,81.44,60800000.0
2008-04-08 02:45:00,81.467,81.51,81.372,81.501,64400000.0
2008-04-08 02:50:00,81.506,81.547,81.492,81.532,59200000.0
2008-04-08 02:55:00,81.543,81.614,81.543,81.585,54400000.0
2008-04-08 03:00:00,81.573,81.575,81.477,81.487,67200000.0
2008-04-08 03:05:00,81.469,81.499,81.454,81.498,68800000.0
2008-04-08 03:10:00,81.506,81.54,81.506,81.519,62200000.0
2008-04-08 03:15:00,81.528,81.528,81.467,81.487,66000000.0
2008-04-08 03:20:00,81.478,81.482,81.429,81.43,60800000.0
2008-04-08 03:25:00,81.428,81.451,81.408,81.442,70400000.0
2008-04-08 03:30:00,81.457,81.474,81.433,81.464,62400000.0
2008-04-08 03:35:00,81.457,81.495,81.434,81.484,74000000.0
2008-04-08 03:40:00,81.496,81.499,81.454,81.473,54400000.0
2008-04-08 03:45:00,81.471,81.472,81.411,81.418,64400000.0
2008-04-08 03:50:00,81.422,81.445,81.394,81.444,62800000.0
2008-04-08 03:55:00,81.453,81.461,81.414,81.444,61800000.0
2008-04-08 04:00:00,81.428,81.438,81.385,81.385,64000000.0
2008-04-08 04:05:00,81.401,81.415,81.296,81.387,61800000.0
2008-04-08 04:10:00,81.389,81.4,81.324,81.324,58400000.0
2008-04-08 04:15:00,81.329,81.329,81.195,81.228,64000000.0
2008-04-08 04:20:00,81.233,81.26,81.143,81.244,64000000.0
2008-04-08 04:25:00,81.241,81.241,81.187,81.201,70400000.0
2008-04-08 04:30:00,81.199,81.284,81.186,81.267,67200000.0
2008-04-08 04:35:00,81.261,81.317,81.261,81.309,63400000.0
2008-04-08 04:40:00,81.262,81.322,81.247,81.262,66600000.0
2008-04-08 04:45:00,81.285,81.319,81.285,81.314,69200000.0
2008-04-08 04:50:00,81.314,81.318,81.251,81.317,60800000.0
2008-04-08 04:55:00,81.315,81.315,81.234,81.242,62400000.0
2008-04-08 05:00:00,81.247,81.324,81.223,81.301,62400000.0
2008-04-08 05:05:00,81.296,81.327,81.293,81.327,63400000.0
2008-04-08 05:10:00,81.331,81.353,81.307,81.337,64000000.0
2008-04-08 05:15:00,81.335,81.421,81.323,81.396,66600000.0
2008-04-08 05:20:00,81.384,81.44,81.384,81.43,65600000.0
2008-04-08 05:25:00,81.435,81.495,81.428,81.477,62400000.0
2008-04-08 05:30:00,81.476,81.476,81.397,81.445,66600000.0
2008-04-08 05:35:00,81.455,81.478,81.407,81.45,61200000.0
2008-04-08 05:40:00,81.46,81.49,81.44,81.48,67200000.0
2008-04-08 05:45:00,81.477,81.491,81.433,81.433,64400000.0
2008-04-08 05:50:00,81.429,81.429,81.394,81.406,65600000.0
2008-04-08 05:55:00,81.348,81.453,81.348,81.441,63200000.0
2008-04-08 06:00:00,81.438,81.481,81.438,81.459,66600000.0
2008-04-08 06:05:00,81.451,81.529,81.415,81.517,67200000.0
2008-04-08 06:10:00,81.516,81.543,81.449,81.51,70400000.0
2008-04-08 06:15:00,81.493,81.604,81.482,81.594,75600000.0
2008-04-08 06:20:00,81.594,81.607,81.507,81.509,70200000.0
2008-04-08 06:25:00,81.504,81.507,81.448,81.449,56400000.0
2008-04-08 06:30:00,81.44,81.463,81.419,81.419,65000000.0
2008-04-08 06:35:00,81.422,81.455,81.41,81.448,65600000.0
2008-04-08 06:40:00,81.451,81.469,81.412,81.426,68800000.0
2008-04-08 06:45:00,81.428,81.433,81.351,81.396,70000000.0
2008-04-08 06:50:00,81.39,81.41,81.382,81.398,69800000.0
2008-04-08 06:55:00,81.353,81.361,81.246,81.256,59000000.0
2008-04-08 07:00:00,81.247,81.314,81.214,81.295,67200000.0
2008-04-08 07:05:00,81.294,81.294,81.256,81.256,59600000.0
2008-04-08 07:10:00,81.259,81.259,81.184,81.239,59600000.0
2008-04-08 07:15:00,81.235,81.276,81.231,81.276,68800000.0
2008-04-08 07:20:00,81.265,81.299,81.24,81.299,67200000.0
2008-04-08 07:25:00,81.297,81.297,81.253,81.257,76800000.0
2008-04-08 07:30:00,81.251,81.264,81.225,81.225,67200000.0
2008-04-08 07:35:00,81.255,81.303,81.248,81.293,61200000.0
2008-04-08 07:40:00,81.312,81.353,81.312,81.314,60200000.0
2008-04-08 07:45:00,81.31,81.356,81.306,81.333,68800000.0
2008-04-08 07:50:00,81.343,81.35,81.325,81.325,61200000.0
2008-04-08 07:55:00,81.309,81.367,81.298,81.357,64000000.0
2008-04-08 08:00:00,81.374,81.424,81.352,81.394,59200000.0
2008-04-08 08:05:00,81.388,81.395,81.344,81.363,69200000.0
2008-04-08 08:10:00,81.337,81.379,81.337,81.372,64400000.0
2008-04-08 08:15:00,81.389,81.402,81.3,81.335,67200000.0
2008-04-08 08:20:00,81.317,81.317,81.254,81.254,67200000.0
2008-04-08 08:25:00,81.258,81.281,81.227,81.275,65600000.0
2008-04-08 08:30:00,81.246,81.334,81.244,81.331,60800000.0
2008-04-08 08:35:00,81.338,81.37,81.311,81.319,74400000.0
2008-04-08 08:40:00,81.326,81.36,81.315,81.356,72400000.0
2008-04-08 08:45:00,81.361,81.365,81.306,81.31,68800000.0
2008-04-08 08:50:00,81.297,81.298,81.197,81.206,71400000.0
2008-04-08 08:55:00,81.201,81.212,81.141,81.168,65600000.0
2008-04-08 09:00:00,81.155,81.195,81.106,81.132,66000000.0
2008-04-08 09:05:00,81.134,81.213,81.124,81.211,66600000.0
2008-04-08 09:10:00,81.223,81.225,81.182,81.21,61200000.0
2008-04-08 09:15:00,81.223,81.233,81.075,81.075,62400000.0
2008-04-08 09:20:00,81.047,81.103,81.012,81.103,70400000.0
2008-04-08 09:25:00,81.118,81.135,81.05,81.05,59200000.0
2008-04-08 09:30:00,81.032,81.033,80.931,80.931,64000000.0
2008-04-08 09:35:00,80.921,80.925,80.782,80.782,67600000.0
2008-04-08 09:40:00,80.777,80.81,80.725,80.725,54800000.0
2008-04-08 09:45:00,80.745,80.84,80.745,80.84,61200000.0
2008-04-08 09:50:00,80.822,80.849,80.798,80.849,67000000.0
2008-04-08 09:55:00,80.855,80.908,80.764,80.873,78400000.0
2008-04-08 10:00:00,80.881,80.925,80.785,80.876,62400000.0
2008-04-08 10:05:00,80.875,80.925,80.848,80.876,58600000.0
2008-04-08 10:10:00,80.892,80.943,80.878,80.938,64400000.0
2008-04-08 10:15:00,80.936,80.936,80.853,80.853,59200000.0
2008-04-08 10:20:00,80.852,80.965,80.852,80.962,68800000.0
2008-04-08 10:25:00,80.962,80.974,80.925,80.925,58600000.0
2008-04-08 10:30:00,80.902,80.918,80.881,80.914,65000000.0
2008-04-08 10:35:00,80.931,81.006,80.908,81.002,57600000.0
2008-04-08 10:40:00,80.999,81.069,80.998,81.017,64400000.0
2008-04-08 10:45:00,81.003,81.118,81.003,81.115,61800000.0
2008-04-08 10:50:00,81.143,81.275,81.131,81.275,73600000.0
2008-04-08 10:55:00,81.295,81.305,81.117,81.212,59400000.0
2008-04-08 11:00:00,81.222,81.222,81.163,81.163,69600000.0
2008-04-08 11:05:00,81.132,81.132,81.043,81.087,81600000.0
2008-04-08 11:10:00,81.105,81.148,81.105,81.134,67200000.0
2008-04-08 11:15:00,81.1,81.125,81.085,81.121,65600000.0
2008-04-08 11:20:00,81.127,81.188,81.118,81.178,64000000.0
2008-04-08 11:25:00,81.172,81.208,81.148,81.19,71200000.0
2008-04-08 11:30:00,81.17,81.212,81.139,81.152,68800000.0
2008-04-08 11:35:00,81.152,81.157,81.083,81.134,58000000.0
2008-04-08 11:40:00,81.132,81.155,81.129,81.147,67200000.0
2008-04-08 11:45:00,81.149,81.156,81.114,81.129,67200000.0
2008-04-08 11:50:00,81.129,81.174,81.106,81.172,65600000.0
2008-04-08 11:55:00,81.174,81.246,81.11,81.246,63400000.0
2008-04-08 12:00:00,81.259,81.365,81.256,81.365,65000000.0
2008-04-08 12:05:00,81.37,81.39,81.324,81.386,67200000.0
2008-04-08 12:10:00,81.381,81.385,81.328,81.337,59600000.0
2008-04-08 12:15:00,81.333,81.336,81.23,81.251,72400000.0
2008-04-08 12:20:00,81.245,81.249,81.21,81.231,73000000.0
2008-04-08 12:25:00,81.231,81.241,81.186,81.241,64000000.0
2008-04-08 12:30:00,81.235,81.252,81.215,81.245,70400000.0
2008-04-08 12:35:00,81.249,81.273,81.163,81.254,67200000.0
2008-04-08 12:40:00,81.272,81.328,81.257,81.306,73600000.0
2008-04-08 12:45:00,81.305,81.318,81.231,81.238,68200000.0
2008-04-08 12:50:00,81.224,81.224,81.178,81.188,60800000.0
2008-04-08 12:55:00,81.197,81.206,81.094,81.175,72000000.0
2008-04-08 13:00:00,81.212,81.225,81.176,81.213,66600000.0
2008-04-08 13:05:00,81.207,81.21,81.117,81.148,69200000.0
2008-04-08 13:10:00,81.13,81.186,81.13,81.158,69800000.0
2008-04-08 13:15:00,81.181,81.268,81.179,81.247,70600000.0
2008-04-08 13:20:00,81.234,81.249,81.18,81.185,65600000.0
2008-04-08 13:25:00,81.167,81.284,81.12,81.242,74800000.0
2008-04-08 13:30:00,81.227,81.239,81.176,81.176,67600000.0
2008-04-08 13:35:00,81.182,81.196,81.152,81.16,116800000.0
2008-04-08 13:40:00,81.15,81.153,81.123,81.123,127400000.0
2008-04-08 13:45:00,81.115,81.179,81.108,81.166,88400000.0
2008-04-08 13:50:00,81.179,81.224,81.17,81.224,90600000.0
2008-04-08 13:55:00,81.232,81.277,81.207,81.216,103400000.0
2008-04-08 14:00:00,81.209,81.209,81.122,81.182,119200000.0
2008-04-08 14:05:00,81.178,81.206,81.167,81.189,149600000.0
2008-04-08 14:10:00,81.178,81.21,81.167,81.205,102200000.0
2008-04-08 14:15:00,81.212,81.243,81.194,81.222,96400000.0
2008-04-08 14:20:00,81.209,81.211,81.172,81.201,139600000.0
2008-04-08 14:25:00,81.202,81.222,81.162,81.171,91200000.0
2008-04-08 14:30:00,81.17,81.178,81.116,81.176,140600000.0
2008-04-08 14:35:00,81.171,81.171,81.117,81.117,106600000.0
2008-04-08 14:40:00,81.1,81.13,81.093,81.107,120200000.0
2008-04-08 14:45:00,81.111,81.118,81.087,81.117,90000000.0
2008-04-08 14:50:00,81.11,81.213,81.1,81.197,103400000.0
2008-04-08 14:55:00,81.18,81.18,81.091,81.106,75200000.0
2008-04-08 15:00:00,81.105,81.123,81.038,81.038,91600000.0
2008-04-08 15:05:00,81.033,81.085,81.033,81.078,86400000.0
2008-04-08 15:10:00,81.067,81.144,81.067,81.127,160000000.0
2008-04-08 15:15:00,81.123,81.155,81.084,81.126,119000000.0
2008-04-08 15:20:00,81.131,81.131,81.08,81.092,126800000.0
2008-04-08 15:25:00,81.105,81.238,81.105,81.227,213200000.0
2008-04-08 15:30:00,81.124,81.213,81.076,81.165,259600000.0
2008-04-08 15:35:00,81.176,81.203,81.146,81.195,191400000.0
2008-04-08 15:40:00,81.188,81.22,81.167,81.185,159600000.0
2008-04-08 15:45:00,81.192,81.209,81.132,81.143,100400000.0
2008-04-08 15:50:00,81.159,81.243,81.132,81.243,141200000.0
2008-04-08 15:55:00,81.265,81.338,81.265,81.316,143800000.0
2008-04-08 16:00:00,81.273,81.337,81.249,81.259,224000000.0
2008-04-08 16:05:00,81.247,81.262,81.195,81.237,204200000.0
2008-04-08 16:10:00,81.251,81.314,81.251,81.259,171600000.0
2008-04-08 16:15:00,81.257,81.3,81.242,81.243,175400000.0
2008-04-08 16:20:00,81.253,81.367,81.253,81.332,141400000.0
2008-04-08 16:25:00,81.335,81.398,81.319,81.364,124800000.0
2008-04-08 16:30:00,81.35,81.438,81.34,81.428,160600000.0
2008-04-08 16:35:00,81.43,81.508,81.421,81.475,220800000.0
2008-04-08 16:40:00,81.48,81.587,81.48,81.587,212400000.0
2008-04-08 16:45:00,81.588,81.614,81.54,81.573,229600000.0
2008-04-08 16:50:00,81.575,81.651,81.568,81.633,194800000.0
2008-04-08 16:55:00,81.635,81.693,81.576,81.693,147200000.0
2008-04-08 17:00:00,81.675,81.678,81.65,81.661,209600000.0
2008-04-08 17:05:00,81.666,81.676,81.619,81.629,276000000.0
2008-04-08 17:10:00,81.646,81.662,81.579,81.592,141200000.0
2008-04-08 17:15:00,81.597,81.659,81.597,81.658,157200000.0
2008-04-08 17:20:00,81.662,81.676,81.638,81.665,87800000.0
2008-04-08 17:25:00,81.653,81.679,81.635,81.653,157800000.0
2008-04-08 17:30:00,81.65,81.739,81.65,81.732,258400000.0
2008-04-08 17:35:00,81.732,81.763,81.723,81.741,143400000.0
2008-04-08 17:40:00,81.724,81.726,81.656,81.681,149200000.0
2008-04-08 17:45:00,81.68,81.748,81.671,81.743,233800000.0
2008-04-08 17:50:00,81.736,81.736,81.629,81.64,176800000.0
2008-04-08 17:55:00,81.639,81.673,81.632,81.656,203200000.0
2008-04-08 18:00:00,81.656,81.679,81.656,81.67,178400000.0
2008-04-08 18:05:00,81.668,81.746,81.668,81.719,173600000.0
2008-04-08 18:10:00,81.722,81.728,81.654,81.662,88000000.0
2008-04-08 18:15:00,81.662,81.688,81.643,81.688,207600000.0
2008-04-08 18:20:00,81.677,81.69,81.666,81.684,189000000.0
2008-04-08 18:25:00,81.687,81.745,81.679,81.687,135400000.0
2008-04-08 18:30:00,81.688,81.688,81.635,81.654,169400000.0
2008-04-08 18:35:00,81.662,81.699,81.661,81.674,275000000.0
2008-04-08 18:40:00,81.68,81.715,81.67,81.67,295800000.0
2008-04-08 18:45:00,81.669,81.684,81.65,81.652,92600000.0
2008-04-08 18:50:00,81.65,81.665,81.63,81.645,128000000.0
2008-04-08 18:55:00,81.65,81.675,81.628,81.642,122400000.0
2008-04-08 19:00:00,81.641,81.644,81.587,81.593,108600000.0
2008-04-08 19:05:00,81.595,81.595,81.567,81.567,148600000.0
2008-04-08 19:10:00,81.568,81.585,81.549,81.565,98400000.0
2008-04-08 19:15:00,81.562,81.569,81.491,81.491,86800000.0
2008-04-08 19:20:00,81.496,81.588,81.496,81.58,109800000.0
2008-04-08 19:25:00,81.582,81.583,81.565,81.58,91600000.0
2008-04-08 19:30:00,81.577,81.599,81.563,81.563,59200000.0
2008-04-08 19:35:00,81.565,81.626,81.565,81.61,68800000.0
2008-04-08 19:40:00,81.611,81.717,81.611,81.679,62800000.0
2008-04-08 19:45:00,81.68,81.685,81.642,81.675,91200000.0
2008-04-08 19:50:00,81.685,81.834,81.685,81.801,67200000.0
2008-04-08 19:55:00,81.778,81.786,81.735,81.745,64400000.0
2008-04-08 20:00:00,81.719,81.752,81.671,81.752,92800000.0
2008-04-08 20:05:00,81.734,81.778,81.686,81.727,89400000.0
2008-04-08 20:10:00,81.732,81.732,81.579,81.619,80000000.0
2008-04-08 20:15:00,81.582,81.642,81.559,81.634,122000000.0
2008-04-08 20:20:00,81.608,81.608,81.534,81.538,78400000.0
2008-04-08 20:25:00,81.537,81.566,81.522,81.566,64000000.0
2008-04-08 20:30:00,81.567,81.588,81.549,81.575,70200000.0
2008-04-08 20:35:00,81.565,81.627,81.546,81.592,62400000.0
2008-04-08 20:40:00,81.572,81.674,81.572,81.647,62200000.0
2008-04-08 20:45:00,81.612,81.673,81.604,81.66,64000000.0
2008-04-08 20:50:00,81.685,81.763,81.685,81.727,78400000.0
2008-04-08 20:55:00,81.721,81.748,81.687,81.731,64000000.0
2008-04-08 21:00:00,81.751,81.758,81.641,81.641,71800000.0
2008-04-08 21:05:00,81.609,81.616,81.545,81.607,70400000.0
2008-04-08 21:10:00,81.59,81.59,81.492,81.492,66600000.0
2008-04-08 21:15:00,81.485,81.543,81.466,81.53,63400000.0
2008-04-08 21:20:00,81.516,81.558,81.504,81.543,59200000.0
2008-04-08 21:25:00,81.548,81.607,81.508,81.594,102400000.0
2008-04-08 21:30:00,81.633,81.726,81.633,81.688,72000000.0
2008-04-08 21:35:00,81.689,81.691,81.534,81.657,67200000.0
2008-04-08 21:40:00,81.645,81.679,81.559,81.678,64000000.0
2008-04-08 21:45:00,81.705,81.716,81.684,81.698,90000000.0
2008-04-08 21:50:00,81.712,81.765,81.692,81.763,63400000.0
2008-04-08 21:55:00,81.764,81.778,81.751,81.77,63400000.0
2008-04-08 22:00:00,81.786,81.837,81.78,81.831,73000000.0
2008-04-08 22:05:00,81.834,81.932,81.821,81.907,68800000.0
2008-04-08 22:10:00,81.903,81.998,81.903,81.994,62400000.0
2008-04-08 22:15:00,81.991,81.996,81.946,81.961,65000000.0
2008-04-08 22:20:00,81.939,81.965,81.928,81.957,67600000.0
2008-04-08 22:25:00,81.949,81.958,81.917,81.949,67400000.0
2008-04-08 22:30:00,81.959,81.983,81.937,81.979,65400000.0
2008-04-08 22:35:00,81.97,82.008,81.963,81.997,85800000.0
2008-04-08 22:40:00,81.994,82.008,81.962,81.985,65600000.0
2008-04-08 22:45:00,82.003,82.007,81.936,81.936,68800000.0
2008-04-08 22:50:00,81.938,82.047,81.938,82.047,57600000.0
2008-04-08 22:55:00,82.044,82.053,82.025,82.033,80000000.0
2008-04-08 23:00:00,82.032,82.05,81.999,82.05,76600000.0
2008-04-08 23:05:00,82.038,82.041,81.939,81.966,92600000.0
2008-04-08 23:10:00,81.991,82.003,81.984,81.998,64000000.0
2008-04-08 23:15:00,82.01,82.037,81.995,82.016,69800000.0
2008-04-08 23:20:00,82.028,82.049,82.009,82.014,65000000.0
2008-04-08 23:25:00,82.013,82.022,81.986,81.986,68200000.0
2008-04-08 23:30:00,81.986,82.004,81.977,81.984,62400000.0
2008-04-08 23:35:00,81.967,81.967,81.925,81.945,60800000.0
2008-04-08 23:40:00,81.956,81.956,81.923,81.935,96000000.0
2008-04-08 23:45:00,81.945,81.99,81.937,81.979,65400000.0
2008-04-08 23:50:00,81.977,82.064,81.977,82.043,60800000.0
2008-04-08 23:55:00,82.035,82.052,81.908,82.013,52800000.0
2008-04-09 00:00:00,82.011,82.028,81.978,82.005,63800000.0
2008-04-09 00:05:00,82.001,82.053,81.979,82.042,61200000.0
2008-04-09 00:10:00,82.045,82.045,81.976,81.979,69200000.0
2008-04-09 00:15:00,81.988,82.034,81.98,82.005,85800000.0
2008-04-09 00:20:00,81.987,82.034,81.984,82.017,74000000.0
2008-04-09 00:25:00,82.006,82.015,81.944,81.964,88000000.0
2008-04-09 00:30:00,81.938,81.989,81.925,81.984,67000000.0
2008-04-09 00:35:00,81.985,81.985,81.874,81.874,62400000.0
2008-04-09 00:40:00,81.892,81.98,81.892,81.952,70800000.0
2008-04-09 00:45:00,81.935,81.978,81.93,81.961,67000000.0
2008-04-09 00:50:00,81.963,81.963,81.922,81.934,78200000.0
2008-04-09 00:55:00,81.924,82.009,81.907,81.977,78400000.0
2008-04-09 01:00:00,81.952,81.981,81.881,81.912,80800000.0
2008-04-09 01:05:00,81.922,81.925,81.847,81.876,68200000.0
2008-04-09 01:10:00,81.873,81.939,81.873,81.939,76200000.0
2008-04-09 01:15:00,81.955,81.956,81.9,81.925,80000000.0
2008-04-09 01:20:00,81.905,81.96,81.905,81.959,60200000.0
2008-04-09 01:25:00,81.961,82.018,81.954,81.979,68000000.0
2008-04-09 01:30:00,81.98,82.014,81.946,81.975,69200000.0
2008-04-09 01:35:00,81.95,81.95,81.904,81.939,67200000.0
2008-04-09 01:40:00,81.946,81.977,81.92,81.93,56000000.0
2008-04-09 01:45:00,81.944,81.969,81.93,81.93,66600000.0
2008-04-09 01:50:00,81.893,81.925,81.889,81.909,73600000.0
2008-04-09 01:55:00,81.912,81.94,81.895,81.94,73000000.0
2008-04-09 02:00:00,81.943,81.966,81.902,81.966,69200000.0
2008-04-09 02:05:00,81.99,82.008,81.871,81.883,73000000.0
2008-04-09 02:10:00,81.89,81.935,81.866,81.866,68200000.0
2008-04-09 02:15:00,81.842,81.851,81.789,81.796,59200000.0
2008-04-09 02:20:00,81.769,81.778,81.685,81.739,67600000.0
2008-04-09 02:25:00,81.76,81.806,81.741,81.753,65600000.0
2008-04-09 02:30:00,81.744,81.771,81.677,81.681,67200000.0
2008-04-09 02:35:00,81.668,81.739,81.662,81.711,65600000.0
2008-04-09 02:40:00,81.714,81.714,81.657,81.681,61200000.0
2008-04-09 02:45:00,81.669,81.712,81.571,81.666,64000000.0
2008-04-09 02:50:00,81.645,81.708,81.592,81.673,60000000.0
2008-04-09 02:55:00,81.68,81.71,81.649,81.699,54400000.0
2008-04-09 03:00:00,81.699,81.736,81.697,81.731,66600000.0
2008-04-09 03:05:00,81.725,81.733,81.686,81.686,68800000.0
2008-04-09 03:10:00,81.673,81.724,81.672,81.672,62400000.0
2008-04-09 03:15:00,81.673,81.687,81.653,81.663,65600000.0
2008-04-09 03:20:00,81.649,81.677,81.613,81.626,60800000.0
2008-04-09 03:25:00,81.604,81.604,81.562,81.595,70400000.0
2008-04-09 03:30:00,81.583,81.586,81.487,81.533,61800000.0
2008-04-09 03:35:00,81.536,81.564,81.437,81.484,73600000.0
2008-04-09 03:40:00,81.5,81.512,81.449,81.449,54400000.0
2008-04-09 03:45:00,81.46,81.47,81.418,81.432,63800000.0
2008-04-09 03:50:00,81.432,81.461,81.412,81.426,62800000.0
2008-04-09 03:55:00,81.424,81.462,81.424,81.454,62400000.0
2008-04-09 04:00:00,81.441,81.459,81.422,81.459,64400000.0
2008-04-09 04:05:00,81.457,81.483,81.37,81.481,61200000.0
2008-04-09 04:10:00,81.487,81.487,81.46,81.467,56000000.0
2008-04-09 04:15:00,81.486,81.486,81.434,81.458,64000000.0
2008-04-09 04:20:00,81.464,81.515,81.368,81.515,64000000.0
2008-04-09 04:25:00,81.527,81.563,81.527,81.563,70200000.0
2008-04-09 04:30:00,81.569,81.598,81.492,81.587,67600000.0
2008-04-09 04:35:00,81.592,81.601,81.563,81.581,64000000.0
2008-04-09 04:40:00,81.576,81.633,81.576,81.598,67200000.0
2008-04-09 04:45:00,81.615,81.628,81.583,81.6,69200000.0
2008-04-09 04:50:00,81.603,81.609,81.573,81.6,66600000.0
2008-04-09 04:55:00,81.603,81.603,81.542,81.603,60600000.0
2008-04-09 05:00:00,81.61,81.626,81.597,81.613,62200000.0
2008-04-09 05:05:00,81.601,81.626,81.58,81.618,64400000.0
2008-04-09 05:10:00,81.589,81.631,81.588,81.596,64000000.0
2008-04-09 05:15:00,81.594,81.612,81.571,81.591,66000000.0
2008-04-09 05:20:00,81.613,81.637,81.585,81.594,65600000.0
2008-04-09 05:25:00,81.596,81.639,81.596,81.6,49000000.0
2008-04-09 05:30:00,81.582,81.615,81.558,81.569,67200000.0
2008-04-09 05:35:00,81.586,81.591,81.557,81.561,60800000.0
2008-04-09 05:40:00,81.54,81.555,81.53,81.547,65400000.0
2008-04-09 05:45:00,81.546,81.566,81.509,81.511,61200000.0
2008-04-09 05:50:00,81.497,81.5,81.479,81.483,65600000.0
2008-04-09 05:55:00,81.409,81.488,81.409,81.463,64000000.0
2008-04-09 06:00:00,81.446,81.455,81.408,81.434,61800000.0
2008-04-09 06:05:00,81.451,81.477,81.37,81.45,67600000.0
2008-04-09 06:10:00,81.46,81.478,81.427,81.466,71200000.0
2008-04-09 06:15:00,81.43,81.478,81.43,81.445,74000000.0
2008-04-09 06:20:00,81.439,81.439,81.388,81.388,69800000.0
2008-04-09 06:25:00,81.382,81.382,81.329,81.347,56400000.0
2008-04-09 06:30:00,81.345,81.356,81.327,81.347,66000000.0
2008-04-09 06:35:00,81.354,81.366,81.312,81.342,65000000.0
2008-04-09 06:40:00,81.36,81.394,81.329,81.347,69200000.0
2008-04-09 06:45:00,81.353,81.373,81.327,81.373,68200000.0
2008-04-09 06:50:00,81.366,81.38,81.355,81.365,69800000.0
2008-04-09 06:55:00,81.354,81.357,81.312,81.342,60200000.0
2008-04-09 07:00:00,81.339,81.339,81.279,81.309,67600000.0
2008-04-09 07:05:00,81.333,81.365,81.319,81.348,58000000.0
2008-04-09 07:10:00,81.35,81.367,81.279,81.35,59200000.0
2008-04-09 07:15:00,81.364,81.378,81.337,81.36,68600000.0
2008-04-09 07:20:00,81.367,81.431,81.35,81.431,67200000.0
2008-04-09 07:25:00,81.435,81.451,81.376,81.385,76800000.0
2008-04-09 07:30:00,81.372,81.442,81.372,81.436,66600000.0
2008-04-09 07:35:00,81.433,81.559,81.421,81.556,62400000.0
2008-04-09 07:40:00,81.554,81.58,81.544,81.56,60800000.0
2008-04-09 07:45:00,81.545,81.562,81.519,81.519,68800000.0
2008-04-09 07:50:00,81.512,81.542,81.472,81.519,72000000.0
2008-04-09 07:55:00,81.51,81.541,81.494,81.541,63400000.0
2008-04-09 08:00:00,81.549,81.568,81.521,81.566,59200000.0
2008-04-09 08:05:00,81.577,81.587,81.537,81.575,68800000.0
2008-04-09 08:10:00,81.573,81.59,81.529,81.563,64400000.0
2008-04-09 08:15:00,81.554,81.554,81.491,81.517,66000000.0
2008-04-09 08:20:00,81.517,81.566,81.488,81.56,67200000.0
2008-04-09 08:25:00,81.57,81.58,81.514,81.518,59200000.0
2008-04-09 08:30:00,81.492,81.526,81.492,81.505,60200000.0
2008-04-09 08:35:00,81.506,81.517,81.464,81.469,73600000.0
2008-04-09 08:40:00,81.449,81.466,81.416,81.422,72000000.0
2008-04-09 08:45:00,81.429,81.438,81.31,81.334,68200000.0
2008-04-09 08:50:00,81.34,81.375,81.329,81.36,72000000.0
2008-04-09 08:55:00,81.344,81.352,81.298,81.332,65600000.0
2008-04-09 09:00:00,81.324,81.366,81.308,81.351,66600000.0
2008-04-09 09:05:00,81.363,81.425,81.363,81.399,67600000.0
2008-04-09 09:10:00,81.405,81.47,81.385,81.47,61200000.0
2008-04-09 09:15:00,81.464,81.475,81.432,81.44,62800000.0
2008-04-09 09:20:00,81.436,81.495,81.436,81.478,70400000.0
2008-04-09 09:25:00,81.477,81.508,81.446,81.447,59200000.0
2008-04-09 09:30:00,81.456,81.471,81.427,81.45,64000000.0
2008-04-09 09:35:00,81.43,81.442,81.349,81.388,69200000.0
2008-04-09 09:40:00,81.397,81.41,81.321,81.336,54400000.0
2008-04-09 09:45:00,81.352,81.362,81.213,81.235,60800000.0
2008-04-09 09:50:00,81.215,81.224,81.157,81.173,67200000.0
2008-04-09 09:55:00,81.178,81.278,81.175,81.24,78800000.0
2008-04-09 10:00:00,81.25,81.278,81.158,81.221,62400000.0
2008-04-09 10:05:00,81.209,81.235,81.164,81.235,59200000.0
2008-04-09 10:10:00,81.241,81.306,81.227,81.306,66000000.0
2008-04-09 10:15:00,81.318,81.337,81.306,81.315,59200000.0
2008-04-09 10:20:00,81.303,81.304,81.217,81.22,68200000.0
2008-04-09 10:25:00,81.22,81.278,81.205,81.268,59600000.0
2008-04-09 10:30:00,81.256,81.322,81.246,81.26,65000000.0
2008-04-09 10:35:00,81.246,81.288,81.181,81.238,57000000.0
2008-04-09 10:40:00,81.24,81.294,81.211,81.274,64000000.0
2008-04-09 10:45:00,81.268,81.281,81.226,81.281,62400000.0
2008-04-09 10:50:00,81.296,81.308,81.262,81.307,74000000.0
2008-04-09 10:55:00,81.313,81.374,81.257,81.332,58600000.0
2008-04-09 11:00:00,81.356,81.437,81.334,81.383,68800000.0
2008-04-09 11:05:00,81.386,81.386,81.305,81.357,82000000.0
2008-04-09 11:10:00,81.378,81.428,81.371,81.398,67600000.0
2008-04-09 11:15:00,81.387,81.395,81.36,81.36,65600000.0
2008-04-09 11:20:00,81.346,81.37,81.271,81.368,64000000.0
2008-04-09 11:25:00,81.344,81.346,81.249,81.271,72000000.0
2008-04-09 11:30:00,81.27,81.282,81.244,81.266,68000000.0
2008-04-09 11:35:00,81.284,81.331,81.284,81.301,57600000.0
2008-04-09 11:40:00,81.295,81.351,81.292,81.351,67200000.0
2008-04-09 11:45:00,81.38,81.438,81.38,81.435,67200000.0
2008-04-09 11:50:00,81.421,81.455,81.411,81.455,65600000.0
2008-04-09 11:55:00,81.454,81.576,81.421,81.566,64000000.0
2008-04-09 12:00:00,81.535,81.545,81.515,81.545,66000000.0
2008-04-09 12:05:00,81.537,81.537,81.465,81.472,67200000.0
2008-04-09 12:10:00,81.465,81.465,81.377,81.379,59000000.0
2008-04-09 12:15:00,81.372,81.409,81.335,81.386,72200000.0
2008-04-09 12:20:00,81.387,81.422,81.377,81.419,73000000.0
2008-04-09 12:25:00,81.41,81.466,81.41,81.466,63400000.0
2008-04-09 12:30:00,81.482,81.588,81.482,81.572,69600000.0
2008-04-09 12:35:00,81.574,81.651,81.535,81.651,67200000.0
2008-04-09 12:40:00,81.661,81.696,81.641,81.674,73600000.0
2008-04-09 12:45:00,81.671,81.712,81.671,81.706,69200000.0
2008-04-09 12:50:00,81.693,81.693,81.544,81.545,60200000.0
2008-04-09 12:55:00,81.533,81.568,81.515,81.539,70800000.0
2008-04-09 13:00:00,81.559,81.67,81.559,81.621,67200000.0
2008-04-09 13:05:00,81.633,81.717,81.633,81.717,69000000.0
2008-04-09 13:10:00,81.701,81.751,81.701,81.729,70400000.0
2008-04-09 13:15:00,81.729,81.883,81.699,81.881,70800000.0
2008-04-09 13:20:00,81.865,81.884,81.764,81.764,65600000.0
2008-04-09 13:25:00,81.726,81.736,81.632,81.698,75200000.0
2008-04-09 13:30:00,81.647,81.658,81.578,81.578,66000000.0
2008-04-09 13:35:00,81.564,81.564,81.493,81.553,116200000.0
2008-04-09 13:40:00,81.549,81.564,81.515,81.545,126200000.0
2008-04-09 13:45:00,81.547,81.555,81.532,81.549,87400000.0
2008-04-09 13:50:00,81.548,81.548,81.506,81.522,91000000.0
2008-04-09 13:55:00,81.534,81.637,81.534,81.637,104000000.0
2008-04-09 14:00:00,81.647,81.658,81.589,81.595,119400000.0
2008-04-09 14:05:00,81.593,81.636,81.576,81.591,150000000.0
2008-04-09 14:10:00,81.552,81.596,81.549,81.596,102800000.0
2008-04-09 14:15:00,81.593,81.619,81.572,81.598,96000000.0
2008-04-09 14:20:00,81.562,81.612,81.54,81.545,139600000.0
2008-04-09 14:25:00,81.539,81.58,81.534,81.547,91200000.0
2008-04-09 14:30:00,81.563,81.581,81.551,81.577,140200000.0
2008-04-09 14:35:00,81.579,81.579,81.513,81.55,107200000.0
2008-04-09 14:40:00,81.512,81.605,81.496,81.591,120000000.0
2008-04-09 14:45:00,81.601,81.635,81.563,81.593,88400000.0
2008-04-09 14:50:00,81.586,81.63,81.535,81.594,104000000.0
2008-04-09 14:55:00,81.592,81.592,81.495,81.495,74800000.0
2008-04-09 15:00:00,81.475,81.517,81.442,81.446,91200000.0
2008-04-09 15:05:00,81.447,81.636,81.393,81.636,85800000.0
2008-04-09 15:10:00,81.619,81.619,81.521,81.521,160200000.0
2008-04-09 15:15:00,81.53,81.588,81.518,81.518,118800000.0
2008-04-09 15:20:00,81.51,81.51,81.455,81.466,126400000.0
2008-04-09 15:25:00,81.447,81.504,81.338,81.45,212200000.0
2008-04-09 15:30:00,81.377,81.596,81.343,81.568,259400000.0
2008-04-09 15:35:00,81.569,81.597,81.557,81.579,191400000.0
2008-04-09 15:40:00,81.573,81.573,81.435,81.452,157800000.0
2008-04-09 15:45:00,81.441,81.459,81.414,81.429,98000000.0
2008-04-09 15:50:00,81.431,81.449,81.388,81.391,143600000.0
2008-04-09 15:55:00,81.397,81.421,81.363,81.421,143200000.0
2008-04-09 16:00:00,81.426,81.512,81.418,81.442,225200000.0
2008-04-09 16:05:00,81.43,81.436,81.313,81.32,203000000.0
2008-04-09 16:10:00,81.32,81.366,81.299,81.35,171400000.0
2008-04-09 16:15:00,81.351,81.42,81.341,81.417,176000000.0
2008-04-09 16:20:00,81.399,81.422,81.388,81.409,141200000.0
2008-04-09 16:25:00,81.414,81.414,81.351,81.387,124800000.0
2008-04-09 16:30:00,81.374,81.374,81.3,81.312,159400000.0
2008-04-09 16:35:00,81.329,81.329,81.23,81.271,219000000.0
2008-04-09 16:40:00,81.271,81.276,81.209,81.234,211000000.0
2008-04-09 16:45:00,81.243,81.325,81.243,81.318,229600000.0
2008-04-09 16:50:00,81.33,81.429,81.323,81.429,196000000.0
2008-04-09 16:55:00,81.406,81.449,81.336,81.449,147200000.0
2008-04-09 17:00:00,81.449,81.504,81.423,81.483,209600000.0
2008-04-09 17:05:00,81.51,81.51,81.431,81.439,277400000.0
2008-04-09 17:10:00,81.436,81.491,81.436,81.476,141200000.0
2008-04-09 17:15:00,81.462,81.462,81.398,81.423,156600000.0
2008-04-09 17:20:00,81.423,81.466,81.378,81.382,88800000.0
2008-04-09 17:25:00,81.392,81.427,81.316,81.321,156000000.0
2008-04-09 17:30:00,81.313,81.34,81.233,81.24,259600000.0
2008-04-09 17:35:00,81.229,81.229,81.127,81.183,144400000.0
2008-04-09 17:40:00,81.179,81.212,81.158,81.171,148200000.0
2008-04-09 17:45:00,81.177,81.269,81.175,81.247,232200000.0
2008-04-09 17:50:00,81.248,81.264,81.108,81.115,176800000.0
2008-04-09 17:55:00,81.112,81.112,81.001,81.03,201800000.0
2008-04-09 18:00:00,81.039,81.148,81.039,81.145,178400000.0
2008-04-09 18:05:00,81.145,81.195,81.145,81.161,171000000.0
2008-04-09 18:10:00,81.153,81.153,81.051,81.085,88000000.0
2008-04-09 18:15:00,81.105,81.144,81.105,81.109,206200000.0
2008-04-09 18:20:00,81.103,81.142,81.078,81.126,189600000.0
2008-04-09 18:25:00,81.133,81.198,81.102,81.191,135400000.0
2008-04-09 18:30:00,81.186,81.248,81.162,81.248,169400000.0
2008-04-09 18:35:00,81.261,81.287,81.226,81.267,274600000.0
2008-04-09 18:40:00,81.254,81.254,81.129,81.129,296800000.0
2008-04-09 18:45:00,81.132,81.143,81.016,81.036,92600000.0
2008-04-09 18:50:00,81.058,81.145,81.058,81.117,127400000.0
2008-04-09 18:55:00,81.058,81.06,80.962,80.97,121000000.0
2008-04-09 19:00:00,80.95,81.02,80.941,81.014,109200000.0
2008-04-09 19:05:00,81.011,81.093,80.985,81.079,147200000.0
2008-04-09 19:10:00,81.083,81.108,81.078,81.096,97600000.0
2008-04-09 19:15:00,81.087,81.149,81.068,81.146,86800000.0
2008-04-09 19:20:00,81.139,81.185,81.128,81.15,109800000.0
2008-04-09 19:25:00,81.146,81.163,81.081,81.09,93200000.0
2008-04-09 19:30:00,81.088,81.097,81.066,81.076,59600000.0
2008-04-09 19:35:00,81.078,81.143,81.077,81.134,68200000.0
2008-04-09 19:40:00,81.119,81.176,81.089,81.176,64000000.0
2008-04-09 19:45:00,81.201,81.22,81.159,81.198,91400000.0
2008-04-09 19:50:00,81.179,81.209,81.153,81.205,67600000.0
2008-04-09 19:55:00,81.198,81.198,81.112,81.139,64000000.0
2008-04-09 20:00:00,81.135,81.16,81.127,81.153,92000000.0
2008-04-09 20:05:00,81.148,81.148,81.109,81.134,91200000.0
2008-04-09 20:10:00,81.143,81.154,81.012,81.058,80000000.0
2008-04-09 20:15:00,81.053,81.076,81.007,81.035,124400000.0
2008-04-09 20:20:00,81.042,81.074,81.042,81.06,77800000.0
2008-04-09 20:25:00,81.052,81.058,81.004,81.004,63800000.0
2008-04-09 20:30:00,80.973,81.044,80.967,80.991,70400000.0
2008-04-09 20:35:00,80.964,81.02,80.949,81.02,62800000.0
2008-04-09 20:40:00,81.015,81.05,81.009,81.011,62400000.0
2008-04-09 20:45:00,81.024,81.045,81.006,81.019,64000000.0
2008-04-09 20:50:00,81.017,81.029,80.951,80.964,78600000.0
2008-04-09 20:55:00,80.946,81.016,80.932,81.013,64400000.0
2008-04-09 21:00:00,81.008,81.034,80.994,81.034,73600000.0
2008-04-09 21:05:00,81.017,81.025,80.965,80.998,69800000.0
2008-04-09 21:10:00,80.993,80.996,80.936,80.976,67200000.0
2008-04-09 21:15:00,80.979,81.042,80.975,81.041,64000000.0
2008-04-09 21:20:00,81.04,81.06,81.013,81.013,59200000.0
2008-04-09 21:25:00,81.019,81.041,81.007,81.015,100000000.0
2008-04-09 21:30:00,81.024,81.038,81.003,81.022,72000000.0
2008-04-09 21:35:00,81.029,81.112,80.992,81.089,67200000.0
2008-04-09 21:40:00,81.095,81.095,80.991,81.082,63400000.0
2008-04-09 21:45:00,81.101,81.121,81.087,81.091,89600000.0
2008-04-09 21:50:00,81.093,81.099,81.035,81.035,63400000.0
2008-04-09 21:55:00,81.029,81.066,81.022,81.049,63800000.0
2008-04-09 22:00:00,81.043,81.058,80.994,80.996,73000000.0
2008-04-09 22:05:00,81.009,81.076,81.003,81.069,69200000.0
2008-04-09 22:10:00,81.075,81.12,81.075,81.112,62400000.0
2008-04-09 22:15:00,81.106,81.128,81.084,81.087,65600000.0
2008-04-09 22:20:00,81.049,81.103,81.025,81.103,62400000.0
2008-04-09 22:25:00,81.111,81.131,81.099,81.115,67400000.0
2008-04-09 22:30:00,81.124,81.133,81.072,81.125,65000000.0
2008-04-09 22:35:00,81.099,81.113,81.07,81.098,86200000.0
2008-04-09 22:40:00,81.093,81.121,81.087,81.118,66000000.0
2008-04-09 22:45:00,81.112,81.113,81.056,81.096,68200000.0
2008-04-09 22:50:00,81.104,81.126,81.089,81.092,57400000.0
2008-04-09 22:55:00,81.072,81.119,81.029,81.093,79400000.0
2008-04-09 23:00:00,81.104,81.144,81.092,81.144,76600000.0
2008-04-09 23:05:00,81.132,81.168,81.107,81.16,91600000.0
2008-04-09 23:10:00,81.173,81.249,81.166,81.241,63400000.0
2008-04-09 23:15:00,81.24,81.251,81.192,81.192,70800000.0
2008-04-09 23:20:00,81.18,81.215,81.18,81.203,54400000.0
2008-04-09 23:25:00,81.197,81.204,81.177,81.18,68200000.0
2008-04-09 23:30:00,81.159,81.172,81.11,81.11,75000000.0
2008-04-09 23:35:00,81.11,81.143,81.102,81.126,60600000.0
2008-04-09 23:40:00,81.127,81.149,81.101,81.101,96400000.0
2008-04-09 23:45:00,81.128,81.157,81.116,81.142,65600000.0
2008-04-09 23:50:00,81.133,81.133,81.064,81.093,61200000.0
2008-04-09 23:55:00,81.09,81.164,81.034,81.163,57600000.0
2008-04-10 00:00:00,81.145,81.198,81.141,81.171,65600000.0
2008-04-10 00:05:00,81.161,81.185,81.128,81.128,60800000.0
2008-04-10 00:10:00,81.135,81.215,81.135,81.21,69200000.0
2008-04-10 00:15:00,81.21,81.21,81.172,81.183,85800000.0
2008-04-10 00:20:00,81.167,81.203,81.167,81.18,73600000.0
2008-04-10 00:25:00,81.172,81.183,81.097,81.14,88000000.0
2008-04-10 00:30:00,81.125,81.166,81.125,81.159,67200000.0
2008-04-10 00:35:00,81.174,81.179,81.131,81.133,62800000.0
2008-04-10 00:40:00,81.143,81.163,81.112,81.13,69800000.0
2008-04-10 00:45:00,81.116,81.137,81.107,81.123,65400000.0
2008-04-10 00:50:00,81.133,81.133,81.097,81.124,78800000.0
2008-04-10 00:55:00,81.119,81.119,81.071,81.102,49000000.0
2008-04-10 01:00:00,81.103,81.127,81.044,81.044,80000000.0
2008-04-10 01:05:00,81.035,81.103,80.972,81.09,68800000.0
2008-04-10 01:10:00,81.089,81.139,81.089,81.12,76800000.0
2008-04-10 01:15:00,81.128,81.189,81.128,81.189,80000000.0
2008-04-10 01:20:00,81.202,81.217,81.168,81.184,53200000.0
2008-04-10 01:25:00,81.199,81.211,81.153,81.169,68000000.0
2008-04-10 01:30:00,81.166,81.183,81.123,81.123,70400000.0
2008-04-10 01:35:00,81.125,81.16,81.102,81.102,67200000.0
2008-04-10 01:40:00,81.091,81.147,81.091,81.145,56400000.0
2008-04-10 01:45:00,81.139,81.172,81.129,81.145,67200000.0
2008-04-10 01:50:00,81.135,81.169,81.073,81.077,73000000.0
2008-04-10 01:55:00,81.083,81.103,81.024,81.049,73600000.0
2008-04-10 02:00:00,81.041,81.041,80.976,81.036,68800000.0
2008-04-10 02:05:00,81.027,81.106,81.005,81.103,74000000.0
2008-04-10 02:10:00,81.081,81.081,80.975,80.975,68800000.0
2008-04-10 02:15:00,80.961,80.975,80.94,80.975,60000000.0
2008-04-10 02:20:00,80.978,81.014,80.749,80.769,68200000.0
2008-04-10 02:25:00,80.772,80.794,80.732,80.777,65400000.0
2008-04-10 02:30:00,80.804,80.875,80.78,80.875,67600000.0
2008-04-10 02:35:00,80.886,80.956,80.872,80.895,65000000.0
2008-04-10 02:40:00,80.888,80.978,80.888,80.946,59600000.0
2008-04-10 02:45:00,80.934,80.975,80.864,80.965,63400000.0
2008-04-10 02:50:00,80.967,80.983,80.948,80.948,59200000.0
2008-04-10 02:55:00,80.946,80.946,80.814,80.839,54800000.0
2008-04-10 03:00:00,80.853,80.963,80.846,80.958,67200000.0
2008-04-10 03:05:00,80.971,81.029,80.971,81.006,68800000.0
2008-04-10 03:10:00,81.015,81.018,80.942,80.951,62800000.0
2008-04-10 03:15:00,80.94,80.94,80.798,80.808,65600000.0
2008-04-10 03:20:00,80.79,80.801,80.761,80.764,60800000.0
2008-04-10 03:25:00,80.741,80.863,80.741,80.863,70400000.0
2008-04-10 03:30:00,80.871,80.973,80.844,80.973,62800000.0
2008-04-10 03:35:00,80.995,81.039,80.909,80.962,73600000.0
2008-04-10 03:40:00,80.984,81.043,80.981,80.981,54400000.0
2008-04-10 03:45:00,81.001,81.12,81.001,81.12,64000000.0
2008-04-10 03:50:00,81.127,81.127,81.028,81.069,62400000.0
2008-04-10 03:55:00,81.068,81.081,81.013,81.028,62800000.0
2008-04-10 04:00:00,81.017,81.025,80.952,80.958,64000000.0
2008-04-10 04:05:00,80.97,80.979,80.798,80.89,62800000.0
2008-04-10 04:10:00,80.893,80.903,80.832,80.89,57600000.0
2008-04-10 04:15:00,80.908,80.921,80.871,80.889,64000000.0
2008-04-10 04:20:00,80.881,80.937,80.796,80.93,64200000.0
2008-04-10 04:25:00,80.935,80.967,80.909,80.946,69200000.0
2008-04-10 04:30:00,80.954,80.974,80.864,80.946,67200000.0
2008-04-10 04:35:00,80.939,80.988,80.92,80.987,63400000.0
2008-04-10 04:40:00,80.983,81.002,80.954,80.992,67200000.0
2008-04-10 04:45:00,80.99,80.99,80.891,80.913,69200000.0
2008-04-10 04:50:00,80.923,80.934,80.864,80.919,60800000.0
2008-04-10 04:55:00,80.923,80.927,80.864,80.913,62200000.0
2008-04-10 05:00:00,80.905,80.911,80.874,80.896,62800000.0
2008-04-10 05:05:00,80.896,80.941,80.894,80.941,64000000.0
2008-04-10 05:10:00,80.943,80.95,80.905,80.912,64000000.0
2008-04-10 05:15:00,80.908,80.932,80.894,80.916,67200000.0
2008-04-10 05:20:00,80.897,80.917,80.871,80.89,65600000.0
2008-04-10 05:25:00,80.911,80.961,80.909,80.949,61600000.0
2008-04-10 05:30:00,80.941,80.944,80.895,80.914,66600000.0
2008-04-10 05:35:00,80.917,80.923,80.872,80.876,61200000.0
2008-04-10 05:40:00,80.878,80.899,80.857,80.857,67000000.0
2008-04-10 05:45:00,80.841,80.854,80.787,80.789,64000000.0
2008-04-10 05:50:00,80.803,80.81,80.68,80.68,65000000.0
2008-04-10 05:55:00,80.617,80.722,80.617,80.681,64000000.0
2008-04-10 06:00:00,80.677,80.772,80.677,80.772,59200000.0
2008-04-10 06:05:00,80.781,80.794,80.658,80.717,66600000.0
2008-04-10 06:10:00,80.713,80.795,80.692,80.795,69800000.0
2008-04-10 06:15:00,80.784,80.786,80.688,80.717,75200000.0
2008-04-10 06:20:00,80.714,80.728,80.687,80.724,69000000.0
2008-04-10 06:25:00,80.737,80.747,80.681,80.713,55800000.0
2008-04-10 06:30:00,80.716,80.716,80.639,80.659,65600000.0
2008-04-10 06:35:00,80.663,80.671,80.627,80.658,65600000.0
2008-04-10 06:40:00,80.668,80.711,80.668,80.693,69200000.0
2008-04-10 06:45:00,80.681,80.685,80.65,80.685,69200000.0
2008-04-10 06:50:00,80.69,80.708,80.671,80.692,71200000.0
2008-04-10 06:55:00,80.695,80.745,80.69,80.719,60600000.0
2008-04-10 07:00:00,80.731,80.741,80.66,80.668,66600000.0
2008-04-10 07:05:00,80.669,80.677,80.649,80.666,59600000.0
2008-04-10 07:10:00,80.666,80.734,80.643,80.716,59200000.0
2008-04-10 07:15:00,80.712,80.717,80.672,80.677,67400000.0
2008-04-10 07:20:00,80.69,80.73,80.673,80.682,67000000.0
2008-04-10 07:25:00,80.685,80.685,80.647,80.671,76200000.0
2008-04-10 07:30:00,80.671,80.684,80.649,80.649,67600000.0
2008-04-10 07:35:00,80.64,80.65,80.619,80.627,62400000.0
2008-04-10 07:40:00,80.628,80.7,80.624,80.698,60800000.0
2008-04-10 07:45:00,80.688,80.696,80.606,80.621,69200000.0
2008-04-10 07:50:00,80.615,80.615,80.453,80.461,62400000.0
2008-04-10 07:55:00,80.477,80.477,80.332,80.47,63400000.0
2008-04-10 08:00:00,80.488,80.568,80.458,80.568,59200000.0
2008-04-10 08:05:00,80.565,80.589,80.555,80.568,69200000.0
2008-04-10 08:10:00,80.531,80.542,80.406,80.434,64400000.0
2008-04-10 08:15:00,80.464,80.603,80.459,80.541,67600000.0
2008-04-10 08:20:00,80.544,80.576,80.523,80.569,67600000.0
2008-04-10 08:25:00,80.575,80.601,80.564,80.571,65000000.0
2008-04-10 08:30:00,80.591,80.605,80.547,80.562,64000000.0
2008-04-10 08:35:00,80.597,80.705,80.597,80.69,73000000.0
2008-04-10 08:40:00,80.698,80.719,80.685,80.714,71400000.0
2008-04-10 08:45:00,80.715,80.719,80.626,80.643,69000000.0
2008-04-10 08:50:00,80.65,80.719,80.635,80.719,72000000.0
2008-04-10 08:55:00,80.723,80.827,80.705,80.827,65600000.0
2008-04-10 09:00:00,80.782,80.804,80.744,80.744,68000000.0
2008-04-10 09:05:00,80.732,80.817,80.732,80.772,66600000.0
2008-04-10 09:10:00,80.786,80.792,80.73,80.742,60800000.0
2008-04-10 09:15:00,80.745,80.754,80.702,80.733,61800000.0
2008-04-10 09:20:00,80.736,80.739,80.685,80.702,70400000.0
2008-04-10 09:25:00,80.705,80.757,80.675,80.75,58600000.0
2008-04-10 09:30:00,80.74,80.777,80.739,80.763,64000000.0
2008-04-10 09:35:00,80.749,80.785,80.678,80.781,68600000.0
2008-04-10 09:40:00,80.809,80.883,80.795,80.815,54400000.0
2008-04-10 09:45:00,80.827,80.827,80.798,80.822,59600000.0
2008-04-10 09:50:00,80.832,80.858,80.768,80.774,67600000.0
2008-04-10 09:55:00,80.776,80.823,80.72,80.808,78400000.0
2008-04-10 10:00:00,80.782,80.794,80.678,80.783,62200000.0
2008-04-10 10:05:00,80.78,80.827,80.743,80.743,59200000.0
2008-04-10 10:10:00,80.731,80.74,80.644,80.665,65600000.0
2008-04-10 10:15:00,80.618,80.689,80.616,80.676,59200000.0
2008-04-10 10:20:00,80.658,80.658,80.528,80.528,68800000.0
2008-04-10 10:25:00,80.543,80.57,80.428,80.428,60000000.0
2008-04-10 10:30:00,80.447,80.484,80.412,80.475,65000000.0
2008-04-10 10:35:00,80.47,80.47,80.327,80.424,57600000.0
2008-04-10 10:40:00,80.414,80.45,80.364,80.419,63400000.0
2008-04-10 10:45:00,80.409,80.409,80.336,80.385,62400000.0
2008-04-10 10:50:00,80.411,80.436,80.349,80.42,73000000.0
2008-04-10 10:55:00,80.396,80.396,80.224,80.388,59200000.0
2008-04-10 11:00:00,80.388,80.388,80.303,80.338,68800000.0
2008-04-10 11:05:00,80.353,80.405,80.333,80.365,80200000.0
2008-04-10 11:10:00,80.346,80.346,80.263,80.266,67200000.0
2008-04-10 11:15:00,80.292,80.417,80.292,80.316,65600000.0
2008-04-10 11:20:00,80.285,80.306,80.213,80.221,64400000.0
2008-04-10 11:25:00,80.195,80.218,80.137,80.205,72000000.0
2008-04-10 11:30:00,80.215,80.264,80.189,80.257,68800000.0
2008-04-10 11:35:00,80.259,80.306,80.222,80.287,58000000.0
2008-04-10 11:40:00,80.287,80.303,80.278,80.285,67600000.0
2008-04-10 11:45:00,80.284,80.325,80.284,80.309,67200000.0
2008-04-10 11:50:00,80.321,80.428,80.296,80.394,65600000.0
2008-04-10 11:55:00,80.373,80.382,80.318,80.34,64000000.0
2008-04-10 12:00:00,80.339,80.383,80.324,80.375,65000000.0
2008-04-10 12:05:00,80.375,80.397,80.27,80.395,67200000.0
2008-04-10 12:10:00,80.419,80.481,80.419,80.474,59200000.0
2008-04-10 12:15:00,80.465,80.465,80.377,80.46,72800000.0
2008-04-10 12:20:00,80.455,80.475,80.404,80.412,73000000.0
2008-04-10 12:25:00,80.428,80.455,80.415,80.455,63800000.0
2008-04-10 12:30:00,80.449,80.485,80.424,80.463,69200000.0
2008-04-10 12:35:00,80.447,80.518,80.426,80.474,67200000.0
2008-04-10 12:40:00,80.473,80.473,80.364,80.373,73000000.0
2008-04-10 12:45:00,80.379,80.383,80.33,80.371,68200000.0
2008-04-10 12:50:00,80.361,80.467,80.334,80.463,60800000.0
2008-04-10 12:55:00,80.474,80.543,80.474,80.532,71200000.0
2008-04-10 13:00:00,80.546,80.562,80.423,80.445,66000000.0
2008-04-10 13:05:00,80.461,80.499,80.295,80.311,68800000.0
2008-04-10 13:10:00,80.296,80.333,80.144,80.196,70400000.0
2008-04-10 13:15:00,80.221,80.305,80.145,80.199,69800000.0
2008-04-10 13:20:00,80.206,80.244,80.17,80.244,65400000.0
2008-04-10 13:25:00,80.24,80.245,80.141,80.216,75200000.0
2008-04-10 13:30:00,80.216,80.223,80.19,80.211,67200000.0
2008-04-10 13:35:00,80.217,80.298,80.213,80.298,116000000.0
2008-04-10 13:40:00,80.301,80.331,80.292,80.292,128600000.0
2008-04-10 13:45:00,80.27,80.28,80.217,80.28,88800000.0
2008-04-10 13:50:00,80.284,80.297,80.239,80.256,91200000.0
2008-04-10 13:55:00,80.299,80.316,80.279,80.279,102800000.0
2008-04-10 14:00:00,80.28,80.282,80.205,80.241,120400000.0
2008-04-10 14:05:00,80.243,80.261,80.189,80.189,150800000.0
2008-04-10 14:10:00,80.156,80.217,80.139,80.198,101200000.0
2008-04-10 14:15:00,80.199,80.205,80.141,80.141,96200000.0
2008-04-10 14:20:00,80.137,80.156,80.123,80.147,138400000.0
2008-04-10 14:25:00,80.157,80.232,80.152,80.182,91600000.0
2008-04-10 14:30:00,80.212,80.235,80.145,80.215,140800000.0
2008-04-10 14:35:00,80.233,80.252,80.201,80.226,106600000.0
2008-04-10 14:40:00,80.22,80.233,80.134,80.141,119400000.0
2008-04-10 14:45:00,80.173,80.227,80.173,80.227,89600000.0
2008-04-10 14:50:00,80.264,80.341,80.262,80.312,102800000.0
2008-04-10 14:55:00,80.305,80.38,80.305,80.339,74600000.0
2008-04-10 15:00:00,80.35,80.362,80.318,80.358,90400000.0
2008-04-10 15:05:00,80.387,80.401,80.344,80.359,86400000.0
2008-04-10 15:10:00,80.361,80.484,80.361,80.427,160000000.0
2008-04-10 15:15:00,80.429,80.514,80.405,80.497,119400000.0
2008-04-10 15:20:00,80.49,80.495,80.43,80.43,126200000.0
2008-04-10 15:25:00,80.422,80.476,80.384,80.471,213000000.0
2008-04-10 15:30:00,80.38,80.491,80.356,80.459,258000000.0
2008-04-10 15:35:00,80.459,80.494,80.44,80.44,192800000.0
2008-04-10 15:40:00,80.414,80.42,80.297,80.297,158600000.0
2008-04-10 15:45:00,80.308,80.308,80.178,80.184,99200000.0
2008-04-10 15:50:00,80.15,80.249,80.14,80.238,142400000.0
2008-04-10 15:55:00,80.246,80.275,80.185,80.192,142800000.0
2008-04-10 16:00:00,80.193,80.24,80.146,80.146,223400000.0
2008-04-10 16:05:00,80.123,80.196,80.079,80.184,205600000.0
2008-04-10 16:10:00,80.173,80.202,80.162,80.171,171000000.0
2008-04-10 16:15:00,80.187,80.229,80.146,80.165,176800000.0
2008-04-10 16:20:00,80.15,80.307,80.135,80.282,139000000.0
2008-04-10 16:25:00,80.283,80.315,80.283,80.314,123400000.0
2008-04-10 16:30:00,80.318,80.334,80.228,80.238,160400000.0
2008-04-10 16:35:00,80.251,80.252,80.195,80.239,220000000.0
2008-04-10 16:40:00,80.239,80.45,80.239,80.448,212600000.0
2008-04-10 16:45:00,80.412,80.47,80.408,80.461,229600000.0
2008-04-10 16:50:00,80.446,80.493,80.4,80.415,195000000.0
2008-04-10 16:55:00,80.429,80.564,80.411,80.564,146400000.0
2008-04-10 17:00:00,80.57,80.578,80.536,80.544,210800000.0
2008-04-10 17:05:00,80.566,80.688,80.566,80.667,275600000.0
2008-04-10 17:10:00,80.661,80.735,80.661,80.712,141200000.0
2008-04-10 17:15:00,80.715,81.011,80.702,81.011,156800000.0
2008-04-10 17:20:00,81.021,81.064,80.91,80.91,86800000.0
2008-04-10 17:25:00,80.909,80.922,80.795,80.798,157200000.0
2008-04-10 17:30:00,80.799,80.92,80.799,80.911,256800000.0
2008-04-10 17:35:00,80.923,80.994,80.92,80.941,143400000.0
2008-04-10 17:40:00,80.932,81.145,80.93,81.139,149200000.0
2008-04-10 17:45:00,81.145,81.176,81.112,81.144,232400000.0
2008-04-10 17:50:00,81.122,81.235,81.114,81.191,178000000.0
2008-04-10 17:55:00,81.191,81.246,81.18,81.186,202400000.0
2008-04-10 18:00:00,81.186,81.217,81.182,81.182,177000000.0
2008-04-10 18:05:00,81.189,81.203,81.158,81.159,172000000.0
2008-04-10 18:10:00,81.151,81.151,81.106,81.111,88000000.0
2008-04-10 18:15:00,81.119,81.139,81.103,81.122,206400000.0
2008-04-10 18:20:00,81.135,81.169,81.135,81.156,188800000.0
2008-04-10 18:25:00,81.159,81.171,81.116,81.167,135600000.0
2008-04-10 18:30:00,81.166,81.266,81.154,81.246,169400000.0
2008-04-10 18:35:00,81.227,81.417,81.22,81.395,274000000.0
2008-04-10 18:40:00,81.385,81.408,81.357,81.385,294200000.0
2008-04-10 18:45:00,81.386,81.389,81.219,81.236,92200000.0
2008-04-10 18:50:00,81.217,81.237,81.182,81.229,126800000.0
2008-04-10 18:55:00,81.232,81.269,81.2,81.211,121200000.0
2008-04-10 19:00:00,81.203,81.282,81.2,81.267,108200000.0
2008-04-10 19:05:00,81.275,81.294,81.254,81.275,148800000.0
2008-04-10 19:10:00,81.29,81.321,81.274,81.307,97400000.0
2008-04-10 19:15:00,81.301,81.341,81.291,81.309,86800000.0
2008-04-10 19:20:00,81.313,81.326,81.298,81.312,109800000.0
2008-04-10 19:25:00,81.319,81.364,81.311,81.325,91600000.0
2008-04-10 19:30:00,81.312,81.374,81.306,81.372,58600000.0
2008-04-10 19:35:00,81.377,81.422,81.361,81.408,68800000.0
2008-04-10 19:40:00,81.396,81.452,81.394,81.449,62800000.0
2008-04-10 19:45:00,81.448,81.473,81.434,81.455,91200000.0
2008-04-10 19:50:00,81.451,81.53,81.411,81.411,67200000.0
2008-04-10 19:55:00,81.41,81.468,81.385,81.448,64000000.0
2008-04-10 20:00:00,81.443,81.494,81.436,81.46,92200000.0
2008-04-10 20:05:00,81.442,81.486,81.426,81.486,91600000.0
2008-04-10 20:10:00,81.519,81.593,81.464,81.537,80400000.0
2008-04-10 20:15:00,81.511,81.523,81.317,81.402,122600000.0
2008-04-10 20:20:00,81.406,81.428,81.267,81.302,78200000.0
2008-04-10 20:25:00,81.272,81.323,81.214,81.315,64000000.0
2008-04-10 20:30:00,81.295,81.365,81.254,81.365,70400000.0
2008-04-10 20:35:00,81.405,81.464,81.344,81.391,62800000.0
2008-04-10 20:40:00,81.371,81.417,81.34,81.406,62400000.0
2008-04-10 20:45:00,81.407,81.416,81.343,81.363,64000000.0
2008-04-10 20:50:00,81.358,81.442,81.349,81.442,78400000.0
2008-04-10 20:55:00,81.446,81.507,81.4,81.506,63400000.0
2008-04-10 21:00:00,81.496,81.542,81.494,81.542,73600000.0
2008-04-10 21:05:00,81.554,81.578,81.517,81.549,70400000.0
2008-04-10 21:10:00,81.54,81.55,81.467,81.482,67600000.0
2008-04-10 21:15:00,81.481,81.522,81.474,81.502,64000000.0
2008-04-10 21:20:00,81.48,81.502,81.461,81.494,62400000.0
2008-04-10 21:25:00,81.505,81.519,81.48,81.514,101800000.0
2008-04-10 21:30:00,81.5,81.5,81.293,81.293,71200000.0
2008-04-10 21:35:00,81.303,81.393,81.284,81.363,67200000.0
2008-04-10 21:40:00,81.357,81.357,81.237,81.237,64000000.0
2008-04-10 21:45:00,81.248,81.283,81.223,81.254,88400000.0
2008-04-10 21:50:00,81.262,81.364,81.25,81.34,64000000.0
2008-04-10 21:55:00,81.35,81.405,81.345,81.386,64000000.0
2008-04-10 22:00:00,81.396,81.425,81.388,81.419,73600000.0
2008-04-10 22:05:00,81.421,81.483,81.404,81.482,68800000.0
2008-04-10 22:10:00,81.487,81.493,81.43,81.484,62200000.0
2008-04-10 22:15:00,81.479,81.485,81.429,81.47,66000000.0
2008-04-10 22:20:00,81.461,81.474,81.452,81.464,59200000.0
2008-04-10 22:25:00,81.469,81.509,81.453,81.453,67200000.0
2008-04-10 22:30:00,81.469,81.474,81.437,81.442,65600000.0
2008-04-10 22:35:00,81.437,81.488,81.437,81.488,86800000.0
2008-04-10 22:40:00,81.472,81.517,81.469,81.511,66000000.0
2008-04-10 22:45:00,81.512,81.522,81.34,81.386,68800000.0
2008-04-10 22:50:00,81.441,81.442,81.371,81.436,57600000.0
2008-04-10 22:55:00,81.401,81.438,81.362,81.362,79800000.0
2008-04-10 23:00:00,81.363,81.419,81.29,81.298,77600000.0
2008-04-10 23:05:00,81.291,81.307,81.272,81.294,92800000.0
2008-04-10 23:10:00,81.299,81.321,81.283,81.318,64400000.0
2008-04-10 23:15:00,81.313,81.352,81.298,81.342,70800000.0
2008-04-10 23:20:00,81.347,81.347,81.234,81.265,65600000.0
2008-04-10 23:25:00,81.272,81.283,81.238,81.238,68000000.0
2008-04-10 23:30:00,81.226,81.246,81.19,81.236,75200000.0
2008-04-10 23:35:00,81.25,81.25,81.222,81.232,57600000.0
2008-04-10 23:40:00,81.205,81.253,81.19,81.231,94800000.0
2008-04-10 23:45:00,81.228,81.233,81.192,81.192,65600000.0
2008-04-10 23:50:00,81.182,81.203,81.165,81.193,60200000.0
2008-04-10 23:55:00,81.189,81.215,81.12,81.203,48000000.0
2008-04-11 00:00:00,81.196,81.219,81.18,81.211,65000000.0
2008-04-11 00:05:00,81.205,81.247,81.191,81.241,60200000.0
2008-04-11 00:10:00,81.244,81.267,81.233,81.257,68800000.0
2008-04-11 00:15:00,81.241,81.242,81.205,81.223,86400000.0
2008-04-11 00:20:00,81.216,81.251,81.214,81.236,74000000.0
2008-04-11 00:25:00,81.226,81.238,81.207,81.218,88400000.0
2008-04-11 00:30:00,81.21,81.233,81.203,81.213,67200000.0
2008-04-11 00:35:00,81.22,81.221,81.187,81.197,61800000.0
2008-04-11 00:40:00,81.196,81.255,81.193,81.248,70800000.0
2008-04-11 00:45:00,81.244,81.261,81.218,81.219,67600000.0
2008-04-11 00:50:00,81.236,81.426,81.22,81.426,78400000.0
2008-04-11 00:55:00,81.496,81.515,81.452,81.462,78800000.0
2008-04-11 01:00:00,81.443,81.482,81.413,81.417,79200000.0
2008-04-11 01:05:00,81.425,81.44,81.354,81.368,68800000.0
2008-04-11 01:10:00,81.364,81.395,81.328,81.373,76800000.0
2008-04-11 01:15:00,81.364,81.364,81.263,81.274,80000000.0
2008-04-11 01:20:00,81.26,81.266,81.225,81.24,52800000.0
2008-04-11 01:25:00,81.239,81.244,81.19,81.19,68800000.0
2008-04-11 01:30:00,81.196,81.261,81.189,81.256,71200000.0
2008-04-11 01:35:00,81.254,81.326,81.234,81.326,67200000.0
2008-04-11 01:40:00,81.331,81.352,81.298,81.318,56000000.0
2008-04-11 01:45:00,81.306,81.306,81.209,81.258,67200000.0
2008-04-11 01:50:00,81.262,81.276,81.241,81.252,72800000.0
2008-04-11 01:55:00,81.229,81.229,81.147,81.186,73600000.0
2008-04-11 02:00:00,81.216,81.367,81.216,81.367,68800000.0
2008-04-11 02:05:00,81.356,81.356,81.304,81.327,73000000.0
2008-04-11 02:10:00,81.312,81.312,81.277,81.286,68800000.0
2008-04-11 02:15:00,81.268,81.287,81.199,81.23,58000000.0
2008-04-11 02:20:00,81.213,81.25,81.122,81.241,67600000.0
2008-04-11 02:25:00,81.241,81.282,81.22,81.281,65600000.0
2008-04-11 02:30:00,81.285,81.396,81.285,81.395,66600000.0
2008-04-11 02:35:00,81.397,81.4,81.374,81.4,65400000.0
2008-04-11 02:40:00,81.407,81.442,81.36,81.372,60800000.0
2008-04-11 02:45:00,81.375,81.383,81.286,81.378,64000000.0
2008-04-11 02:50:00,81.363,81.389,81.34,81.373,59200000.0
2008-04-11 02:55:00,81.358,81.401,81.347,81.371,54400000.0
2008-04-11 03:00:00,81.356,81.363,81.291,81.291,67200000.0
2008-04-11 03:05:00,81.271,81.309,81.244,81.261,68200000.0
2008-04-11 03:10:00,81.232,81.27,81.219,81.224,61800000.0
2008-04-11 03:15:00,81.225,81.225,81.151,81.203,65000000.0
2008-04-11 03:20:00,81.212,81.244,81.202,81.244,61200000.0
2008-04-11 03:25:00,81.257,81.284,81.224,81.238,70400000.0
2008-04-11 03:30:00,81.256,81.323,81.248,81.318,61800000.0
2008-04-11 03:35:00,81.291,81.314,81.227,81.278,73600000.0
2008-04-11 03:40:00,81.293,81.371,81.282,81.367,54800000.0
2008-04-11 03:45:00,81.372,81.466,81.372,81.462,64400000.0
2008-04-11 03:50:00,81.454,81.454,81.367,81.371,62800000.0
2008-04-11 03:55:00,81.375,81.416,81.337,81.389,62400000.0
2008-04-11 04:00:00,81.385,81.387,81.317,81.317,64000000.0
2008-04-11 04:05:00,81.312,81.343,81.246,81.301,62200000.0
2008-04-11 04:10:00,81.316,81.444,81.312,81.431,57000000.0
2008-04-11 04:15:00,81.47,81.55,81.47,81.543,63800000.0
2008-04-11 04:20:00,81.532,81.593,81.394,81.394,63400000.0
2008-04-11 04:25:00,81.432,81.457,81.418,81.426,70800000.0
2008-04-11 04:30:00,81.404,81.468,81.325,81.407,67600000.0
2008-04-11 04:35:00,81.371,81.371,81.293,81.32,64000000.0
2008-04-11 04:40:00,81.309,81.363,81.309,81.363,67200000.0
2008-04-11 04:45:00,81.369,81.376,81.331,81.353,70800000.0
2008-04-11 04:50:00,81.34,81.369,81.323,81.367,61200000.0
2008-04-11 04:55:00,81.365,81.365,81.332,81.332,62400000.0
2008-04-11 05:00:00,81.336,81.337,81.305,81.331,62800000.0
2008-04-11 05:05:00,81.33,81.332,81.259,81.31,63400000.0
2008-04-11 05:10:00,81.32,81.337,81.277,81.285,64400000.0
2008-04-11 05:15:00,81.286,81.312,81.258,81.294,67200000.0
2008-04-11 05:20:00,81.296,81.322,81.273,81.316,65000000.0
2008-04-11 05:25:00,81.318,81.333,81.292,81.319,62800000.0
2008-04-11 05:30:00,81.339,81.385,81.327,81.357,67000000.0
2008-04-11 05:35:00,81.354,81.41,81.354,81.41,60800000.0
2008-04-11 05:40:00,81.419,81.419,81.309,81.322,67600000.0
2008-04-11 05:45:00,81.325,81.327,81.289,81.322,56400000.0
2008-04-11 05:50:00,81.327,81.37,81.312,81.365,65600000.0
2008-04-11 05:55:00,81.312,81.404,81.312,81.388,64000000.0
2008-04-11 06:00:00,81.37,81.42,81.347,81.405,64400000.0
2008-04-11 06:05:00,81.402,81.439,81.313,81.414,66600000.0
2008-04-11 06:10:00,81.415,81.436,81.391,81.436,71200000.0
2008-04-11 06:15:00,81.43,81.451,81.417,81.449,74600000.0
2008-04-11 06:20:00,81.418,81.474,81.418,81.469,69800000.0
2008-04-11 06:25:00,81.462,81.474,81.45,81.469,56000000.0
2008-04-11 06:30:00,81.468,81.478,81.424,81.424,65600000.0
2008-04-11 06:35:00,81.425,81.457,81.425,81.429,66000000.0
2008-04-11 06:40:00,81.434,81.456,81.41,81.434,69200000.0
2008-04-11 06:45:00,81.439,81.443,81.398,81.423,68800000.0
2008-04-11 06:50:00,81.423,81.441,81.423,81.431,70400000.0
2008-04-11 06:55:00,81.431,81.494,81.43,81.474,60800000.0
2008-04-11 07:00:00,81.485,81.541,81.485,81.523,67200000.0
2008-04-11 07:05:00,81.518,81.525,81.492,81.517,59600000.0
2008-04-11 07:10:00,81.515,81.519,81.388,81.483,59200000.0
2008-04-11 07:15:00,81.507,81.544,81.495,81.54,69200000.0
2008-04-11 07:20:00,81.536,81.581,81.527,81.581,66600000.0
2008-04-11 07:25:00,81.585,81.612,81.525,81.567,77200000.0
2008-04-11 07:30:00,81.587,81.601,81.512,81.581,67600000.0
2008-04-11 07:35:00,81.573,81.588,81.551,81.56,62400000.0
2008-04-11 07:40:00,81.573,81.578,81.506,81.517,60800000.0
2008-04-11 07:45:00,81.487,81.526,81.473,81.502,68800000.0
2008-04-11 07:50:00,81.478,81.482,81.406,81.434,62400000.0
2008-04-11 07:55:00,81.422,81.445,81.386,81.445,64000000.0
2008-04-11 08:00:00,81.46,81.474,81.383,81.441,59000000.0
2008-04-11 08:05:00,81.447,81.479,81.418,81.479,68800000.0
2008-04-11 08:10:00,81.453,81.466,81.39,81.419,63400000.0
2008-04-11 08:15:00,81.417,81.417,81.324,81.352,67200000.0
2008-04-11 08:20:00,81.351,81.351,81.215,81.246,67200000.0
2008-04-11 08:25:00,81.272,81.336,81.272,81.32,59200000.0
2008-04-11 08:30:00,81.322,81.378,81.307,81.372,60800000.0
2008-04-11 08:35:00,81.378,81.402,81.362,81.396,73600000.0
2008-04-11 08:40:00,81.406,81.475,81.403,81.445,72800000.0
2008-04-11 08:45:00,81.446,81.446,81.297,81.33,68800000.0
2008-04-11 08:50:00,81.335,81.379,81.314,81.354,72400000.0
2008-04-11 08:55:00,81.361,81.401,81.299,81.318,65400000.0
2008-04-11 09:00:00,81.315,81.338,81.268,81.322,66600000.0
2008-04-11 09:05:00,81.343,81.354,81.307,81.308,67200000.0
2008-04-11 09:10:00,81.294,81.294,81.207,81.27,61200000.0
2008-04-11 09:15:00,81.263,81.349,81.263,81.345,62800000.0
2008-04-11 09:20:00,81.348,81.348,81.297,81.312,69800000.0
2008-04-11 09:25:00,81.327,81.327,81.244,81.244,58600000.0
2008-04-11 09:30:00,81.24,81.264,81.209,81.231,64000000.0
2008-04-11 09:35:00,81.245,81.296,81.228,81.295,68800000.0
2008-04-11 09:40:00,81.288,81.34,81.248,81.332,54400000.0
2008-04-11 09:45:00,81.304,81.362,81.28,81.362,61200000.0
2008-04-11 09:50:00,81.367,81.409,81.355,81.392,67200000.0
2008-04-11 09:55:00,81.41,81.454,81.36,81.447,78800000.0
2008-04-11 10:00:00,81.448,81.463,81.332,81.448,62400000.0
2008-04-11 10:05:00,81.449,81.554,81.448,81.475,58600000.0
2008-04-11 10:10:00,81.474,81.486,81.378,81.378,65000000.0
2008-04-11 10:15:00,81.376,81.429,81.354,81.375,59200000.0
2008-04-11 10:20:00,81.389,81.389,81.311,81.311,68800000.0
2008-04-11 10:25:00,81.314,81.352,81.305,81.338,59200000.0
2008-04-11 10:30:00,81.336,81.365,81.332,81.34,65400000.0
2008-04-11 10:35:00,81.335,81.356,81.261,81.342,56400000.0
2008-04-11 10:40:00,81.342,81.378,81.336,81.378,63400000.0
2008-04-11 10:45:00,81.362,81.367,81.336,81.359,62200000.0
2008-04-11 10:50:00,81.355,81.377,81.329,81.358,73000000.0
2008-04-11 10:55:00,81.358,81.358,81.198,81.245,59600000.0
2008-04-11 11:00:00,81.24,81.296,81.24,81.28,68800000.0
2008-04-11 11:05:00,81.282,81.292,81.187,81.289,81600000.0
2008-04-11 11:10:00,81.313,81.358,81.313,81.358,67200000.0
2008-04-11 11:15:00,81.357,81.402,81.357,81.396,66000000.0
2008-04-11 11:20:00,81.4,81.417,81.387,81.4,63800000.0
2008-04-11 11:25:00,81.403,81.44,81.396,81.402,72400000.0
2008-04-11 11:30:00,81.408,81.428,81.335,81.355,68200000.0
2008-04-11 11:35:00,81.36,81.414,81.36,81.399,57000000.0
2008-04-11 11:40:00,81.393,81.425,81.386,81.415,67600000.0
2008-04-11 11:45:00,81.412,81.419,81.383,81.399,67200000.0
2008-04-11 11:50:00,81.387,81.392,81.353,81.392,65600000.0
2008-04-11 11:55:00,81.39,81.398,81.325,81.361,64000000.0
2008-04-11 12:00:00,81.355,81.355,81.228,81.258,65600000.0
2008-04-11 12:05:00,81.288,81.327,81.259,81.321,67200000.0
2008-04-11 12:10:00,81.319,81.349,81.274,81.349,58000000.0
2008-04-11 12:15:00,81.331,81.368,81.3,81.341,72400000.0
2008-04-11 12:20:00,81.297,81.383,81.285,81.376,73400000.0
2008-04-11 12:25:00,81.368,81.378,81.324,81.328,64000000.0
2008-04-11 12:30:00,81.298,81.298,81.063,81.102,70200000.0
2008-04-11 12:35:00,81.095,81.11,80.92,80.994,67000000.0
2008-04-11 12:40:00,80.96,80.96,80.772,80.807,73600000.0
2008-04-11 12:45:00,80.809,80.865,80.726,80.726,69200000.0
2008-04-11 12:50:00,80.708,80.722,80.506,80.554,60600000.0
2008-04-11 12:55:00,80.575,80.695,80.557,80.682,72200000.0
2008-04-11 13:00:00,80.673,80.673,80.438,80.438,66600000.0
2008-04-11 13:05:00,80.42,80.603,80.405,80.603,68200000.0
2008-04-11 13:10:00,80.574,80.586,80.393,80.393,70400000.0
2008-04-11 13:15:00,80.413,80.417,80.29,80.356,70200000.0
2008-04-11 13:20:00,80.388,80.392,80.308,80.328,65600000.0
2008-04-11 13:25:00,80.331,80.339,80.16,80.309,74000000.0
2008-04-11 13:30:00,80.353,80.533,80.353,80.443,66600000.0
2008-04-11 13:35:00,80.439,80.531,80.416,80.523,116800000.0
2008-04-11 13:40:00,80.521,80.552,80.505,80.527,128000000.0
2008-04-11 13:45:00,80.513,80.513,80.389,80.441,89200000.0
2008-04-11 13:50:00,80.495,80.495,80.42,80.444,91200000.0
2008-04-11 13:55:00,80.44,80.44,80.382,80.401,104400000.0
2008-04-11 14:00:00,80.39,80.39,80.272,80.371,119400000.0
2008-04-11 14:05:00,80.392,80.404,80.291,80.307,151200000.0
2008-04-11 14:10:00,80.32,80.329,80.217,80.231,101800000.0
2008-04-11 14:15:00,80.225,80.225,80.112,80.112,96400000.0
2008-04-11 14:20:00,80.1,80.183,80.064,80.183,139000000.0
2008-04-11 14:25:00,80.177,80.232,80.138,80.208,91200000.0
2008-04-11 14:30:00,80.196,80.348,80.196,80.348,139600000.0
2008-04-11 14:35:00,80.368,80.372,80.328,80.334,106600000.0
2008-04-11 14:40:00,80.312,80.335,80.247,80.25,120000000.0
2008-04-11 14:45:00,80.252,80.252,80.205,80.208,89600000.0
2008-04-11 14:50:00,80.217,80.228,80.163,80.163,104800000.0
2008-04-11 14:55:00,80.159,80.259,80.159,80.225,74600000.0
2008-04-11 15:00:00,80.224,80.232,80.144,80.15,91000000.0
2008-04-11 15:05:00,80.162,80.17,80.04,80.04,85800000.0
2008-04-11 15:10:00,80.047,80.096,80.034,80.046,158800000.0
2008-04-11 15:15:00,80.061,80.159,80.061,80.147,120400000.0
2008-04-11 15:20:00,80.154,80.154,80.078,80.128,126400000.0
2008-04-11 15:25:00,80.122,80.151,80.037,80.127,213400000.0
2008-04-11 15:30:00,80.022,80.183,79.988,80.101,258400000.0
2008-04-11 15:35:00,80.093,80.128,79.976,79.991,191200000.0
2008-04-11 15:40:00,80.0,80.103,80.0,80.034,158800000.0
2008-04-11 15:45:00,80.013,80.115,79.996,80.113,98600000.0
2008-04-11 15:50:00,80.121,80.237,80.112,80.23,143600000.0
2008-04-11 15:55:00,80.177,80.177,80.064,80.064,143800000.0
2008-04-11 16:00:00,80.065,80.065,79.95,80.045,224800000.0
2008-04-11 16:05:00,80.065,80.102,79.947,79.947,204600000.0
2008-04-11 16:10:00,79.955,79.988,79.932,79.975,173000000.0
2008-04-11 16:15:00,79.961,80.149,79.961,80.13,176000000.0
2008-04-11 16:20:00,80.139,80.183,80.139,80.181,140800000.0
2008-04-11 16:25:00,80.176,80.188,80.105,80.152,124800000.0
2008-04-11 16:30:00,80.166,80.187,80.114,80.12,159400000.0
2008-04-11 16:35:00,80.125,80.185,80.125,80.178,220600000.0
2008-04-11 16:40:00,80.16,80.35,80.147,80.317,214400000.0
2008-04-11 16:45:00,80.317,80.55,80.314,80.53,228400000.0
2008-04-11 16:50:00,80.541,80.56,80.435,80.476,194400000.0
2008-04-11 16:55:00,80.481,80.512,80.358,80.368,146000000.0
2008-04-11 17:00:00,80.343,80.345,80.141,80.141,208600000.0
2008-04-11 17:05:00,80.095,80.144,80.065,80.141,273600000.0
2008-04-11 17:10:00,80.158,80.195,80.153,80.163,140200000.0
2008-04-11 17:15:00,80.143,80.143,80.068,80.118,155000000.0
2008-04-11 17:20:00,80.118,80.194,80.118,80.151,88000000.0
2008-04-11 17:25:00,80.17,80.193,80.147,80.147,158800000.0
2008-04-11 17:30:00,80.136,80.146,80.093,80.118,256800000.0
2008-04-11 17:35:00,80.121,80.192,80.111,80.192,142800000.0
2008-04-11 17:40:00,80.188,80.252,80.186,80.24,147600000.0
2008-04-11 17:45:00,80.231,80.302,80.231,80.264,233600000.0
2008-04-11 17:50:00,80.263,80.268,80.161,80.171,177600000.0
2008-04-11 17:55:00,80.169,80.209,80.163,80.192,201200000.0
2008-04-11 18:00:00,80.206,80.227,80.135,80.148,177200000.0
2008-04-11 18:05:00,80.162,80.173,80.01,80.074,173600000.0
2008-04-11 18:10:00,80.07,80.121,80.07,80.087,88000000.0
2008-04-11 18:15:00,80.1,80.162,80.077,80.093,207200000.0
2008-04-11 18:20:00,80.09,80.104,80.015,80.015,188200000.0
2008-04-11 18:25:00,80.008,80.023,79.964,79.993,136400000.0
2008-04-11 18:30:00,79.995,80.016,79.968,79.996,169000000.0
2008-04-11 18:35:00,80.005,80.048,79.978,80.045,276400000.0
2008-04-11 18:40:00,80.051,80.071,80.027,80.034,295000000.0
2008-04-11 18:45:00,80.04,80.063,80.023,80.063,91600000.0
2008-04-11 18:50:00,80.067,80.099,80.056,80.079,126800000.0
2008-04-11 18:55:00,80.102,80.153,80.094,80.153,121400000.0
2008-04-11 19:00:00,80.148,80.151,80.095,80.121,107000000.0
2008-04-11 19:05:00,80.119,80.129,80.084,80.111,149200000.0
2008-04-11 19:10:00,80.147,80.151,80.123,80.137,98000000.0
2008-04-11 19:15:00,80.137,80.226,80.128,80.182,85800000.0
2008-04-11 19:20:00,80.177,80.177,80.105,80.115,110400000.0
2008-04-11 19:25:00,80.12,80.12,80.069,80.079,92800000.0
2008-04-11 19:30:00,80.07,80.115,80.05,80.083,58600000.0
2008-04-11 19:35:00,80.066,80.066,79.991,80.054,68800000.0
2008-04-11 19:40:00,80.074,80.092,80.067,80.073,63800000.0
2008-04-11 19:45:00,80.079,80.087,80.007,80.054,90600000.0
2008-04-11 19:50:00,80.053,80.062,80.013,80.013,67200000.0
2008-04-11 19:55:00,80.005,80.083,79.976,80.081,63400000.0
2008-04-11 20:00:00,80.085,80.092,80.047,80.073,92800000.0
2008-04-11 20:05:00,80.051,80.124,80.039,80.109,91200000.0
2008-04-11 20:10:00,80.104,80.104,79.99,80.045,80400000.0
2008-04-11 20:15:00,80.02,80.026,79.978,79.999,123200000.0
2008-04-11 20:20:00,79.994,80.022,79.966,79.981,78200000.0
2008-04-11 20:25:00,79.967,80.03,79.967,80.018,62800000.0
2008-04-11 20:30:00,80.031,80.048,80.022,80.038,78400000.0
2008-04-11 20:35:00,80.037,80.05,80.009,80.025,62400000.0
2008-04-11 20:40:00,79.993,79.993,79.905,79.976,61800000.0
2008-04-11 20:45:00,80.001,80.017,79.986,79.997,64000000.0
2008-04-11 20:50:00,80.017,80.106,80.012,80.104,78200000.0
2008-04-11 20:55:00,80.1,80.103,80.048,80.064,64000000.0
2008-04-11 21:00:00,80.076,80.076,79.982,80.008,74000000.0
2008-04-11 21:05:00,80.016,80.035,80.0,80.002,69800000.0
2008-04-11 21:10:00,79.992,80.033,79.989,79.989,67200000.0
2008-04-11 21:15:00,79.985,80.055,79.978,80.029,70800000.0
2008-04-11 21:20:00,80.009,80.028,79.994,79.994,63400000.0
2008-04-11 21:25:00,80.01,80.068,80.01,80.038,101800000.0
2008-04-11 21:30:00,80.039,80.084,80.015,80.082,70800000.0
2008-04-11 21:35:00,80.091,80.1,79.903,79.999,67200000.0
2008-04-11 21:40:00,79.998,80.005,79.912,79.953,64400000.0
2008-04-11 21:45:00,79.961,79.969,79.935,79.952,89600000.0
2008-04-11 21:50:00,79.97,80.06,79.96,80.06,64400000.0
2008-04-11 21:55:00,80.058,80.066,80.033,80.033,63400000.0
2008-04-11 22:00:00,80.044,80.1,80.04,80.099,74000000.0
2008-04-11 22:05:00,80.102,80.104,80.054,80.07,68200000.0
2008-04-11 22:10:00,80.07,80.078,80.018,80.04,62400000.0
2008-04-11 22:15:00,80.043,80.063,80.026,80.038,65600000.0
2008-04-11 22:20:00,80.032,80.096,80.025,80.096,59200000.0
2008-04-11 22:25:00,80.088,80.132,80.066,80.086,67600000.0
2008-04-11 22:30:00,80.094,80.094,80.05,80.079,65000000.0
2008-04-11 22:35:00,80.068,80.099,80.053,80.073,87200000.0
2008-04-11 22:40:00,80.075,80.105,80.068,80.074,66000000.0
2008-04-11 22:45:00,80.067,80.067,79.992,80.052,69200000.0
2008-04-11 22:50:00,80.047,80.048,80.011,80.013,57400000.0
2008-04-11 22:55:00,79.983,80.031,79.966,80.008,80000000.0
2008-04-13 23:00:00,80.088,80.099,80.041,80.078,62400000.0
2008-04-13 23:05:00,80.059,80.375,80.049,80.362,93600000.0
2008-04-13 23:10:00,80.347,80.347,79.883,79.89,63400000.0
2008-04-13 23:15:00,79.887,79.963,79.87,79.907,70800000.0
2008-04-13 23:20:00,79.901,79.926,79.864,79.88,66000000.0
2008-04-13 23:25:00,79.879,79.881,79.842,79.875,68800000.0
2008-04-13 23:30:00,79.879,79.889,79.853,79.86,75600000.0
2008-04-13 23:35:00,79.853,79.87,79.837,79.843,47400000.0
2008-04-13 23:40:00,79.847,79.88,79.83,79.839,95800000.0
2008-04-13 23:45:00,79.835,79.844,79.809,79.84,64400000.0
2008-04-13 23:50:00,79.838,79.893,79.838,79.893,60600000.0
2008-04-13 23:55:00,79.895,79.912,79.816,79.867,48000000.0
2008-04-14 00:00:00,79.853,79.869,79.838,79.866,65600000.0
2008-04-14 00:05:00,79.874,79.876,79.807,79.813,61200000.0
2008-04-14 00:10:00,79.836,79.853,79.797,79.81,68800000.0
2008-04-14 00:15:00,79.806,79.818,79.778,79.797,86800000.0
2008-04-14 00:20:00,79.762,79.826,79.762,79.815,73600000.0
2008-04-14 00:25:00,79.803,79.81,79.748,79.758,87400000.0
2008-04-14 00:30:00,79.751,79.8,79.747,79.781,67200000.0
2008-04-14 00:35:00,79.792,79.878,79.79,79.878,61800000.0
2008-04-14 00:40:00,79.881,79.992,79.874,79.95,70800000.0
2008-04-14 00:45:00,79.846,79.846,79.678,79.747,67200000.0
2008-04-14 00:50:00,79.775,79.819,79.759,79.816,77800000.0
2008-04-14 00:55:00,79.808,79.882,79.797,79.803,79200000.0
2008-04-14 01:00:00,79.813,79.875,79.775,79.775,80000000.0
2008-04-14 01:05:00,79.776,79.815,79.704,79.768,68800000.0
2008-04-14 01:10:00,79.761,79.772,79.695,79.731,76800000.0
2008-04-14 01:15:00,79.734,79.804,79.731,79.804,78800000.0
2008-04-14 01:20:00,79.764,79.825,79.764,79.803,57000000.0
2008-04-14 01:25:00,79.799,79.828,79.767,79.828,68200000.0
2008-04-14 01:30:00,79.821,79.828,79.74,79.778,69800000.0
2008-04-14 01:35:00,79.777,79.777,79.739,79.759,67200000.0
2008-04-14 01:40:00,79.738,79.778,79.708,79.719,55400000.0
2008-04-14 01:45:00,79.725,79.727,79.621,79.621,67200000.0
2008-04-14 01:50:00,79.612,79.612,79.557,79.585,73400000.0
2008-04-14 01:55:00,79.586,79.628,79.572,79.628,73000000.0
2008-04-14 02:00:00,79.628,79.688,79.597,79.688,74000000.0
2008-04-14 02:05:00,79.667,79.667,79.608,79.642,73000000.0
2008-04-14 02:10:00,79.627,79.628,79.503,79.543,66600000.0
2008-04-14 02:15:00,79.543,79.564,79.452,79.552,56000000.0
2008-04-14 02:20:00,79.567,79.623,79.567,79.588,66600000.0
2008-04-14 02:25:00,79.594,79.648,79.573,79.596,70400000.0
2008-04-14 02:30:00,79.608,79.692,79.608,79.686,69200000.0
2008-04-14 02:35:00,79.68,79.683,79.643,79.668,52200000.0
2008-04-14 02:40:00,79.687,79.823,79.687,79.769,79400000.0
2008-04-14 02:45:00,79.762,79.762,79.703,79.714,75600000.0
2008-04-14 02:50:00,79.718,79.783,79.714,79.756,68800000.0
2008-04-14 02:55:00,79.735,79.75,79.659,79.67,79400000.0
2008-04-14 03:00:00,79.654,79.655,79.502,79.502,78400000.0
2008-04-14 03:05:00,79.497,79.62,79.489,79.62,78400000.0
2008-04-14 03:10:00,79.613,79.65,79.599,79.599,67200000.0
2008-04-14 03:15:00,79.566,79.613,79.546,79.613,71200000.0
2008-04-14 03:20:00,79.618,79.645,79.616,79.642,62400000.0
2008-04-14 03:25:00,79.647,79.69,79.646,79.664,68000000.0
2008-04-14 03:30:00,79.664,79.664,79.559,79.559,88400000.0
2008-04-14 03:35:00,79.577,79.577,79.537,79.537,73400000.0
2008-04-14 03:40:00,79.522,79.522,79.503,79.514,86800000.0
2008-04-14 03:45:00,79.507,79.541,79.476,79.541,68800000.0
2008-04-14 03:50:00,79.541,79.575,79.492,79.569,59600000.0
2008-04-14 03:55:00,79.558,79.65,79.554,79.643,65000000.0
2008-04-14 04:00:00,79.647,79.647,79.549,79.603,48000000.0
2008-04-14 04:05:00,79.604,79.639,79.582,79.639,60600000.0
2008-04-14 04:10:00,79.633,79.67,79.623,79.663,66000000.0
2008-04-14 04:15:00,79.666,79.709,79.66,79.686,95400000.0
2008-04-14 04:20:00,79.686,79.693,79.667,79.685,61200000.0
2008-04-14 04:25:00,79.693,79.737,79.69,79.728,75000000.0
2008-04-14 04:30:00,79.732,79.736,79.683,79.683,68800000.0
2008-04-14 04:35:00,79.69,79.69,79.601,79.611,65400000.0
2008-04-14 04:40:00,79.602,79.62,79.541,79.594,69800000.0
2008-04-14 04:45:00,79.583,79.613,79.547,79.612,64400000.0
2008-04-14 04:50:00,79.607,79.664,79.607,79.634,92200000.0
2008-04-14 04:55:00,79.644,79.659,79.615,79.659,76800000.0
2008-04-14 05:00:00,79.641,79.663,79.621,79.656,79400000.0
2008-04-14 05:05:00,79.665,79.704,79.644,79.658,57400000.0
2008-04-14 05:10:00,79.654,79.701,79.646,79.698,68800000.0
2008-04-14 05:15:00,79.696,79.718,79.668,79.71,65400000.0
2008-04-14 05:20:00,79.719,79.748,79.7,79.727,86800000.0
2008-04-14 05:25:00,79.73,79.736,79.678,79.688,66400000.0
2008-04-14 05:30:00,79.684,79.714,79.666,79.678,66600000.0
2008-04-14 05:35:00,79.67,79.684,79.62,79.676,59600000.0
2008-04-14 05:40:00,79.681,79.702,79.668,79.702,65600000.0
2008-04-14 05:45:00,79.71,79.721,79.663,79.673,62400000.0
2008-04-14 05:50:00,79.659,79.685,79.638,79.682,69200000.0
2008-04-14 05:55:00,79.675,79.724,79.668,79.715,73600000.0
2008-04-14 06:00:00,79.701,79.71,79.644,79.653,64000000.0
2008-04-14 06:05:00,79.662,79.705,79.657,79.7,64000000.0
2008-04-14 06:10:00,79.724,79.734,79.629,79.629,90000000.0
2008-04-14 06:15:00,79.612,79.631,79.51,79.613,63200000.0
2008-04-14 06:20:00,79.613,79.613,79.47,79.494,67600000.0
2008-04-14 06:25:00,79.506,79.568,79.506,79.529,72000000.0
2008-04-14 06:30:00,79.523,79.538,79.409,79.409,101800000.0
2008-04-14 06:35:00,79.395,79.473,79.318,79.318,59600000.0
2008-04-14 06:40:00,79.296,79.344,79.283,79.332,64000000.0
2008-04-14 06:45:00,79.337,79.402,79.323,79.39,66600000.0
2008-04-14 06:50:00,79.394,79.402,79.372,79.396,69200000.0
2008-04-14 06:55:00,79.398,79.423,79.369,79.396,73600000.0
2008-04-14 07:00:00,79.384,79.475,79.384,79.469,64000000.0
2008-04-14 07:05:00,79.472,79.492,79.435,79.447,78400000.0
2008-04-14 07:10:00,79.428,79.457,79.404,79.444,64000000.0
2008-04-14 07:15:00,79.44,79.455,79.414,79.414,63200000.0
2008-04-14 07:20:00,79.426,79.431,79.378,79.379,62800000.0
2008-04-14 07:25:00,79.374,79.403,79.359,79.38,70400000.0
2008-04-14 07:30:00,79.394,79.426,79.394,79.417,64400000.0
2008-04-14 07:35:00,79.445,79.478,79.405,79.422,77800000.0
2008-04-14 07:40:00,79.433,79.439,79.363,79.363,123400000.0
2008-04-14 07:45:00,79.386,79.39,79.316,79.364,80600000.0
2008-04-14 07:50:00,79.351,79.405,79.351,79.389,90600000.0
2008-04-14 07:55:00,79.396,79.546,79.396,79.529,93600000.0
2008-04-14 08:00:00,79.518,79.518,79.413,79.464,64000000.0
2008-04-14 08:05:00,79.473,79.473,79.448,79.465,67200000.0
2008-04-14 08:10:00,79.472,79.483,79.443,79.467,91200000.0
2008-04-14 08:15:00,79.464,79.525,79.46,79.518,64000000.0
2008-04-14 08:20:00,79.524,79.645,79.519,79.598,68600000.0
2008-04-14 08:25:00,79.603,79.63,79.584,79.618,59200000.0
2008-04-14 08:30:00,79.603,79.64,79.6,79.622,92800000.0
2008-04-14 08:35:00,79.635,79.672,79.628,79.647,110800000.0
2008-04-14 08:40:00,79.655,79.662,79.611,79.615,86800000.0
2008-04-14 08:45:00,79.607,79.645,79.539,79.549,97600000.0
2008-04-14 08:50:00,79.541,79.558,79.493,79.493,149200000.0
2008-04-14 08:55:00,79.462,79.49,79.413,79.416,109600000.0
2008-04-14 09:00:00,79.435,79.508,79.435,79.475,122400000.0
2008-04-14 09:05:00,79.434,79.447,79.384,79.389,128400000.0
2008-04-14 09:10:00,79.408,79.552,79.397,79.552,92600000.0
2008-04-14 09:15:00,79.559,79.563,79.499,79.563,296000000.0
2008-04-14 09:20:00,79.573,79.628,79.557,79.613,274600000.0
2008-04-14 09:25:00,79.618,79.642,79.589,79.612,168800000.0
2008-04-14 09:30:00,79.61,79.62,79.54,79.62,136000000.0
2008-04-14 09:35:00,79.591,79.595,79.527,79.56,189200000.0
2008-04-14 09:40:00,79.559,79.59,79.55,79.57,206200000.0
2008-04-14 09:45:00,79.569,79.578,79.491,79.508,88400000.0
2008-04-14 09:50:00,79.496,79.502,79.454,79.454,173400000.0
2008-04-14 09:55:00,79.413,79.464,79.385,79.464,177000000.0
2008-04-14 10:00:00,79.482,79.527,79.482,79.522,201200000.0
2008-04-14 10:05:00,79.51,79.536,79.487,79.533,177400000.0
2008-04-14 10:10:00,79.514,79.547,79.472,79.547,233000000.0
2008-04-14 10:15:00,79.561,79.576,79.535,79.536,148000000.0
2008-04-14 10:20:00,79.536,79.619,79.536,79.619,143400000.0
2008-04-14 10:25:00,79.647,79.647,79.545,79.545,259200000.0
2008-04-14 10:30:00,79.536,79.614,79.466,79.484,157600000.0
2008-04-14 10:35:00,79.499,79.525,79.48,79.51,87400000.0
2008-04-14 10:40:00,79.504,79.515,79.433,79.483,156600000.0
2008-04-14 10:45:00,79.472,79.532,79.441,79.532,140800000.0
2008-04-14 10:50:00,79.521,79.588,79.508,79.567,276400000.0
2008-04-14 10:55:00,79.558,79.579,79.524,79.574,209600000.0
2008-04-14 11:00:00,79.599,79.644,79.57,79.599,147400000.0
2008-04-14 11:05:00,79.579,79.611,79.558,79.602,195200000.0
2008-04-14 11:10:00,79.616,79.647,79.594,79.594,230600000.0
2008-04-14 11:15:00,79.601,79.673,79.601,79.671,213200000.0
2008-04-14 11:20:00,79.667,79.793,79.659,79.779,220200000.0
2008-04-14 11:25:00,79.772,79.798,79.751,79.792,158600000.0
2008-04-14 11:30:00,79.805,79.834,79.794,79.834,124200000.0
2008-04-14 11:35:00,79.827,79.83,79.771,79.792,140600000.0
2008-04-14 11:40:00,79.789,79.802,79.754,79.792,174200000.0
2008-04-14 11:45:00,79.799,79.822,79.778,79.818,173200000.0
2008-04-14 11:50:00,79.817,79.874,79.817,79.874,202400000.0
2008-04-14 11:55:00,79.882,79.925,79.881,79.897,224400000.0
2008-04-14 12:00:00,79.891,79.891,79.659,79.688,143800000.0
2008-04-14 12:05:00,79.72,79.818,79.717,79.801,142400000.0
2008-04-14 12:10:00,79.796,79.993,79.796,79.966,99200000.0
2008-04-14 12:15:00,79.944,79.949,79.905,79.923,158600000.0
2008-04-14 12:20:00,79.93,79.935,79.831,79.831,192000000.0
2008-04-14 12:25:00,79.802,79.802,79.608,79.661,258200000.0
2008-04-14 12:30:00,79.742,79.749,79.598,79.651,212800000.0
2008-04-14 12:35:00,79.664,79.726,79.662,79.717,124800000.0
2008-04-14 12:40:00,79.71,79.715,79.672,79.672,120400000.0
2008-04-14 12:45:00,79.659,79.724,79.656,79.722,159800000.0
2008-04-14 12:50:00,79.729,79.729,79.606,79.619,86400000.0
2008-04-14 12:55:00,79.622,79.648,79.593,79.644,91600000.0
2008-04-14 13:00:00,79.639,79.681,79.603,79.613,75200000.0
2008-04-14 13:05:00,79.621,79.657,79.614,79.628,103200000.0
2008-04-14 13:10:00,79.623,79.629,79.559,79.624,89600000.0
2008-04-14 13:15:00,79.606,79.606,79.543,79.548,120400000.0
2008-04-14 13:20:00,79.551,79.617,79.542,79.617,107200000.0
2008-04-14 13:25:00,79.637,79.637,79.531,79.55,141000000.0
2008-04-14 13:30:00,79.539,79.544,79.487,79.517,91200000.0
2008-04-14 13:35:00,79.52,79.556,79.496,79.526,138600000.0
2008-04-14 13:40:00,79.52,79.52,79.448,79.459,95800000.0
2008-04-14 13:45:00,79.46,79.465,79.381,79.397,101800000.0
2008-04-14 13:50:00,79.409,79.426,79.339,79.362,150600000.0
2008-04-14 13:55:00,79.394,79.415,79.327,79.327,119400000.0
2008-04-14 14:00:00,79.324,79.414,79.31,79.414,104400000.0
2008-04-14 14:05:00,79.41,79.456,79.38,79.432,91200000.0
2008-04-14 14:10:00,79.434,79.475,79.434,79.442,87400000.0
2008-04-14 14:15:00,79.444,79.607,79.444,79.587,127800000.0
2008-04-14 14:20:00,79.597,79.597,79.408,79.452,117200000.0
2008-04-14 14:25:00,79.46,79.469,79.441,79.469,67200000.0
2008-04-14 14:30:00,79.559,79.663,79.551,79.551,75200000.0
2008-04-14 14:35:00,79.549,79.551,79.42,79.436,66000000.0
2008-04-14 14:40:00,79.452,79.66,79.452,79.643,70400000.0
2008-04-14 14:45:00,79.623,79.821,79.623,79.78,70400000.0
2008-04-14 14:50:00,79.793,79.839,79.724,79.8,68600000.0
2008-04-14 14:55:00,79.794,79.794,79.668,79.67,67400000.0
2008-04-14 15:00:00,79.663,79.689,79.657,79.669,71800000.0
2008-04-14 15:05:00,79.685,79.744,79.674,79.716,60200000.0
2008-04-14 15:10:00,79.711,79.861,79.709,79.848,69200000.0
2008-04-14 15:15:00,79.86,79.86,79.741,79.768,73000000.0
2008-04-14 15:20:00,79.788,79.829,79.704,79.802,68000000.0
2008-04-14 15:25:00,79.797,79.816,79.78,79.809,69800000.0
2008-04-14 15:30:00,79.817,79.824,79.767,79.782,64000000.0
2008-04-14 15:35:00,79.792,79.87,79.792,79.846,74000000.0
2008-04-14 15:40:00,79.854,79.895,79.827,79.85,70800000.0
2008-04-14 15:45:00,79.855,79.868,79.82,79.82,59600000.0
2008-04-14 15:50:00,79.829,79.841,79.777,79.777,67200000.0
2008-04-14 15:55:00,79.726,79.798,79.665,79.668,65600000.0
2008-04-14 16:00:00,79.661,79.779,79.644,79.754,64000000.0
2008-04-14 16:05:00,79.766,79.766,79.587,79.591,65400000.0
2008-04-14 16:10:00,79.561,79.561,79.478,79.525,67000000.0
2008-04-14 16:15:00,79.504,79.552,79.496,79.53,67200000.0
2008-04-14 16:20:00,79.542,79.572,79.41,79.417,57000000.0
2008-04-14 16:25:00,79.424,79.465,79.407,79.438,69600000.0
2008-04-14 16:30:00,79.414,79.512,79.407,79.475,72000000.0
2008-04-14 16:35:00,79.456,79.468,79.424,79.441,63800000.0
2008-04-14 16:40:00,79.456,79.52,79.443,79.499,65600000.0
2008-04-14 16:45:00,79.492,79.524,79.477,79.519,66000000.0
2008-04-14 16:50:00,79.514,79.514,79.328,79.328,81600000.0
2008-04-14 16:55:00,79.304,79.388,79.296,79.382,69200000.0
2008-04-14 17:00:00,79.373,79.405,79.313,79.376,59200000.0
2008-04-14 17:05:00,79.387,79.394,79.327,79.338,73600000.0
2008-04-14 17:10:00,79.33,79.347,79.259,79.259,62400000.0
2008-04-14 17:15:00,79.266,79.304,79.241,79.279,64400000.0
2008-04-14 17:20:00,79.288,79.307,79.191,79.28,57600000.0
2008-04-14 17:25:00,79.273,79.299,79.258,79.269,64400000.0
2008-04-14 17:30:00,79.298,79.305,79.233,79.3,59200000.0
2008-04-14 17:35:00,79.32,79.371,79.292,79.341,68800000.0
2008-04-14 17:40:00,79.353,79.425,79.317,79.388,59600000.0
2008-04-14 17:45:00,79.4,79.4,79.268,79.316,65600000.0
2008-04-14 17:50:00,79.308,79.309,79.249,79.281,59200000.0
2008-04-14 17:55:00,79.299,79.422,79.227,79.391,62400000.0
2008-04-14 18:00:00,79.375,79.413,79.299,79.387,78400000.0
2008-04-14 18:05:00,79.382,79.382,79.322,79.378,67200000.0
2008-04-14 18:10:00,79.383,79.383,79.337,79.375,60800000.0
2008-04-14 18:15:00,79.367,79.376,79.315,79.331,54400000.0
2008-04-14 18:20:00,79.317,79.367,79.269,79.358,68600000.0
2008-04-14 18:25:00,79.373,79.419,79.368,79.419,64000000.0
2008-04-14 18:30:00,79.423,79.426,79.358,79.394,59200000.0
2008-04-14 18:35:00,79.401,79.42,79.384,79.402,70400000.0
2008-04-14 18:40:00,79.401,79.432,79.38,79.429,62400000.0
2008-04-14 18:45:00,79.47,79.712,79.463,79.712,61200000.0
2008-04-14 18:50:00,79.72,79.738,79.662,79.671,66600000.0
2008-04-14 18:55:00,79.673,79.673,79.594,79.622,66000000.0
2008-04-14 19:00:00,79.625,79.631,79.565,79.57,66000000.0
2008-04-14 19:05:00,79.574,79.582,79.548,79.566,72000000.0
2008-04-14 19:10:00,79.568,79.65,79.552,79.582,68200000.0
2008-04-14 19:15:00,79.581,79.585,79.491,79.517,72800000.0
2008-04-14 19:20:00,79.528,79.612,79.521,79.612,73600000.0
2008-04-14 19:25:00,79.616,79.616,79.521,79.531,59200000.0
2008-04-14 19:30:00,79.538,79.564,79.524,79.564,59000000.0
2008-04-14 19:35:00,79.552,79.586,79.536,79.548,67200000.0
2008-04-14 19:40:00,79.545,79.597,79.534,79.575,66600000.0
2008-04-14 19:45:00,79.58,79.58,79.468,79.468,64000000.0
2008-04-14 19:50:00,79.468,79.479,79.44,79.479,68800000.0
2008-04-14 19:55:00,79.473,79.49,79.467,79.49,59200000.0
2008-04-14 20:00:00,79.51,79.527,79.506,79.525,64000000.0
2008-04-14 20:05:00,79.537,79.602,79.537,79.599,61800000.0
2008-04-14 20:10:00,79.589,79.595,79.517,79.547,68200000.0
2008-04-14 20:15:00,79.559,79.64,79.559,79.62,60200000.0
2008-04-14 20:20:00,79.615,79.749,79.615,79.741,62400000.0
2008-04-14 20:25:00,79.734,79.734,79.668,79.673,67200000.0
2008-04-14 20:30:00,79.676,79.71,79.672,79.689,75600000.0
2008-04-14 20:35:00,79.693,79.708,79.668,79.692,67200000.0
2008-04-14 20:40:00,79.699,79.731,79.686,79.714,68800000.0
2008-04-14 20:45:00,79.694,79.762,79.658,79.743,58000000.0
2008-04-14 20:50:00,79.71,79.71,79.616,79.647,59200000.0
2008-04-14 20:55:00,79.646,79.652,79.612,79.633,67200000.0
2008-04-14 21:00:00,79.642,79.677,79.608,79.614,60200000.0
2008-04-14 21:05:00,79.624,79.641,79.566,79.577,70400000.0
2008-04-14 21:10:00,79.598,79.626,79.567,79.602,68000000.0
2008-04-14 21:15:00,79.598,79.621,79.576,79.598,68600000.0
2008-04-14 21:20:00,79.594,79.655,79.594,79.643,65600000.0
2008-04-14 21:25:00,79.646,79.656,79.617,79.644,65600000.0
2008-04-14 21:30:00,79.64,79.662,79.635,79.653,56400000.0
2008-04-14 21:35:00,79.665,79.7,79.653,79.694,70400000.0
2008-04-14 21:40:00,79.698,79.707,79.65,79.659,74600000.0
2008-04-14 21:45:00,79.672,79.702,79.644,79.675,70800000.0
2008-04-14 21:50:00,79.675,79.682,79.578,79.66,66600000.0
2008-04-14 21:55:00,79.656,79.724,79.629,79.705,57600000.0
2008-04-14 22:00:00,79.739,79.768,79.694,79.694,63400000.0
2008-04-14 22:05:00,79.738,79.745,79.699,79.717,65600000.0
2008-04-14 22:10:00,79.732,79.758,79.715,79.758,55400000.0
2008-04-14 22:15:00,79.755,79.768,79.736,79.767,67600000.0
2008-04-14 22:20:00,79.769,79.814,79.769,79.795,60600000.0
2008-04-14 22:25:00,79.822,79.844,79.813,79.823,66600000.0
2008-04-14 22:30:00,79.838,79.892,79.822,79.892,61800000.0
2008-04-14 22:35:00,79.899,79.908,79.881,79.9,64400000.0
2008-04-14 22:40:00,79.877,79.963,79.877,79.952,66600000.0
2008-04-14 22:45:00,79.938,79.961,79.932,79.954,64000000.0
2008-04-14 22:50:00,79.95,79.998,79.915,79.967,63800000.0
2008-04-14 22:55:00,79.987,80.001,79.963,79.987,62400000.0
2008-04-14 23:00:00,79.989,79.998,79.957,79.965,62400000.0
2008-04-14 23:05:00,79.958,79.981,79.83,79.891,60800000.0
2008-04-14 23:10:00,79.908,79.941,79.866,79.928,70400000.0
2008-04-14 23:15:00,79.93,79.979,79.92,79.973,67200000.0
2008-04-14 23:20:00,79.979,80.013,79.957,79.998,64000000.0
2008-04-14 23:25:00,80.002,80.011,79.918,79.974,67200000.0
2008-04-14 23:30:00,79.99,80.0,79.957,79.971,70800000.0
2008-04-14 23:35:00,79.978,79.98,79.859,79.95,64400000.0
2008-04-14 23:40:00,79.954,79.984,79.937,79.955,64000000.0
2008-04-14 23:45:00,79.937,79.987,79.937,79.959,52800000.0
2008-04-14 23:50:00,79.964,80.148,79.907,80.133,61800000.0
2008-04-14 23:55:00,80.127,80.134,80.1,80.125,63800000.0
2008-04-15 00:00:00,80.12,80.13,80.096,80.117,62400000.0
2008-04-15 00:05:00,80.12,80.161,80.104,80.161,62800000.0
2008-04-15 00:10:00,80.163,80.163,80.073,80.111,62800000.0
2008-04-15 00:15:00,80.105,80.121,80.089,80.093,54800000.0
2008-04-15 00:20:00,80.092,80.107,80.045,80.066,73000000.0
2008-04-15 00:25:00,80.067,80.07,79.987,79.997,62800000.0
2008-04-15 00:30:00,79.976,80.032,79.976,80.03,69800000.0
2008-04-15 00:35:00,80.037,80.055,80.036,80.043,61200000.0
2008-04-15 00:40:00,80.045,80.066,80.001,80.034,65000000.0
2008-04-15 00:45:00,79.946,79.946,79.8,79.897,62400000.0
2008-04-15 00:50:00,79.916,79.959,79.899,79.955,68200000.0
2008-04-15 00:55:00,79.955,79.996,79.928,79.967,66600000.0
2008-04-15 01:00:00,79.986,80.023,79.959,79.965,54400000.0
2008-04-15 01:05:00,79.95,79.984,79.94,79.951,59000000.0
2008-04-15 01:10:00,79.947,79.989,79.845,79.845,64000000.0
2008-04-15 01:15:00,79.848,79.914,79.848,79.9,60800000.0
2008-04-15 01:20:00,79.901,79.93,79.897,79.909,65600000.0
2008-04-15 01:25:00,79.911,79.987,79.909,79.976,67200000.0
2008-04-15 01:30:00,79.978,80.027,79.978,80.011,65600000.0
2008-04-15 01:35:00,80.009,80.035,79.862,79.958,68200000.0
2008-04-15 01:40:00,79.969,79.969,79.925,79.934,59200000.0
2008-04-15 01:45:00,79.924,79.937,79.879,79.879,69200000.0
2008-04-15 01:50:00,79.878,79.891,79.849,79.88,73000000.0
2008-04-15 01:55:00,79.867,79.876,79.839,79.844,68800000.0
2008-04-15 02:00:00,79.82,79.921,79.82,79.911,66000000.0
2008-04-15 02:05:00,79.902,79.902,79.835,79.843,73600000.0
2008-04-15 02:10:00,79.856,79.861,79.815,79.853,67400000.0
2008-04-15 02:15:00,79.857,79.87,79.823,79.857,56000000.0
2008-04-15 02:20:00,79.853,79.853,79.805,79.814,67200000.0
2008-04-15 02:25:00,79.806,79.824,79.787,79.82,70400000.0
2008-04-15 02:30:00,79.81,79.848,79.792,79.836,68200000.0
2008-04-15 02:35:00,79.833,79.858,79.823,79.853,61000000.0
2008-04-15 02:40:00,79.871,79.892,79.863,79.869,79400000.0
2008-04-15 02:45:00,79.871,79.905,79.851,79.903,76800000.0
2008-04-15 02:50:00,79.902,79.953,79.838,79.916,68800000.0
2008-04-15 02:55:00,79.895,79.901,79.849,79.886,80000000.0
2008-04-15 03:00:00,79.88,79.911,79.88,79.9,78400000.0
2008-04-15 03:05:00,79.904,79.92,79.895,79.915,78400000.0
2008-04-15 03:10:00,79.911,79.929,79.897,79.918,66600000.0
2008-04-15 03:15:00,79.919,79.981,79.905,79.964,70400000.0
2008-04-15 03:20:00,79.963,79.963,79.926,79.926,62400000.0
2008-04-15 03:25:00,79.91,79.924,79.899,79.899,67200000.0
2008-04-15 03:30:00,79.919,79.99,79.835,79.985,87200000.0
2008-04-15 03:35:00,79.983,80.004,79.949,79.992,73600000.0
2008-04-15 03:40:00,79.97,79.984,79.953,79.958,85800000.0
2008-04-15 03:45:00,79.964,80.037,79.964,80.033,68800000.0
2008-04-15 03:50:00,80.051,80.058,80.014,80.034,60800000.0
2008-04-15 03:55:00,80.03,80.085,80.008,80.077,65600000.0
2008-04-15 04:00:00,80.075,80.115,80.013,80.073,51200000.0
2008-04-15 04:05:00,80.079,80.106,80.045,80.106,59400000.0
2008-04-15 04:10:00,80.123,80.13,80.089,80.114,73600000.0
2008-04-15 04:15:00,80.127,80.172,80.126,80.169,95400000.0
2008-04-15 04:20:00,80.168,80.176,80.139,80.139,59600000.0
2008-04-15 04:25:00,80.157,80.221,80.141,80.213,75600000.0
2008-04-15 04:30:00,80.212,80.212,80.183,80.193,68800000.0
2008-04-15 04:35:00,80.201,80.211,80.151,80.152,65600000.0
2008-04-15 04:40:00,80.15,80.196,80.147,80.147,70800000.0
2008-04-15 04:45:00,80.139,80.151,80.113,80.144,63400000.0
2008-04-15 04:50:00,80.118,80.151,80.117,80.119,92800000.0
2008-04-15 04:55:00,80.131,80.131,80.07,80.082,76800000.0
2008-04-15 05:00:00,80.075,80.086,80.044,80.048,80000000.0
2008-04-15 05:05:00,80.058,80.092,80.045,80.084,57000000.0
2008-04-15 05:10:00,80.056,80.142,80.056,80.142,68800000.0
2008-04-15 05:15:00,80.155,80.246,80.155,80.245,65600000.0
2008-04-15 05:20:00,80.243,80.243,80.198,80.214,87000000.0
2008-04-15 05:25:00,80.21,80.21,80.155,80.173,65000000.0
2008-04-15 05:30:00,80.181,80.206,80.169,80.199,67200000.0
2008-04-15 05:35:00,80.182,80.203,80.178,80.194,58600000.0
2008-04-15 05:40:00,80.195,80.195,80.124,80.128,57600000.0
2008-04-15 05:45:00,80.129,80.14,80.081,80.109,62400000.0
2008-04-15 05:50:00,80.127,80.143,80.108,80.128,68200000.0
2008-04-15 05:55:00,80.135,80.164,80.11,80.132,73600000.0
2008-04-15 06:00:00,80.13,80.195,80.13,80.16,64000000.0
2008-04-15 06:05:00,80.161,80.183,80.141,80.165,62800000.0
2008-04-15 06:10:00,80.173,80.194,80.138,80.193,89600000.0
2008-04-15 06:15:00,80.191,80.226,80.116,80.223,64000000.0
2008-04-15 06:20:00,80.221,80.253,80.152,80.201,67600000.0
2008-04-15 06:25:00,80.186,80.212,80.186,80.208,71400000.0
2008-04-15 06:30:00,80.205,80.21,80.15,80.193,101800000.0
2008-04-15 06:35:00,80.162,80.183,80.108,80.108,59200000.0
2008-04-15 06:40:00,80.112,80.113,80.082,80.096,70400000.0
2008-04-15 06:45:00,80.093,80.103,80.076,80.096,67600000.0
2008-04-15 06:50:00,80.103,80.109,80.062,80.083,69800000.0
2008-04-15 06:55:00,80.093,80.101,80.069,80.093,73000000.0
2008-04-15 07:00:00,80.072,80.115,80.072,80.11,64000000.0
2008-04-15 07:05:00,80.092,80.101,80.067,80.101,75200000.0
2008-04-15 07:10:00,80.102,80.11,80.074,80.097,63800000.0
2008-04-15 07:15:00,80.09,80.093,80.063,80.078,61200000.0
2008-04-15 07:20:00,80.085,80.105,80.038,80.105,62400000.0
2008-04-15 07:25:00,80.102,80.117,80.08,80.093,69800000.0
2008-04-15 07:30:00,80.091,80.135,80.086,80.116,64400000.0
2008-04-15 07:35:00,80.127,80.166,80.049,80.049,78400000.0
2008-04-15 07:40:00,80.055,80.1,80.055,80.085,123600000.0
2008-04-15 07:45:00,80.095,80.162,80.032,80.162,80000000.0
2008-04-15 07:50:00,80.159,80.173,80.063,80.081,91600000.0
2008-04-15 07:55:00,80.111,80.183,80.098,80.166,92800000.0
2008-04-15 08:00:00,80.137,80.151,80.047,80.082,64000000.0
2008-04-15 08:05:00,80.081,80.103,80.06,80.067,66000000.0
2008-04-15 08:10:00,80.058,80.058,80.029,80.034,91200000.0
2008-04-15 08:15:00,80.01,80.06,80.004,80.013,62800000.0
2008-04-15 08:20:00,80.0,80.034,79.961,79.967,68800000.0
2008-04-15 08:25:00,79.978,80.032,79.96,79.991,59200000.0
2008-04-15 08:30:00,79.988,79.994,79.927,79.927,93200000.0
2008-04-15 08:35:00,79.905,80.008,79.905,80.008,109800000.0
2008-04-15 08:40:00,80.029,80.072,80.025,80.049,86400000.0
2008-04-15 08:45:00,80.06,80.068,80.021,80.065,96400000.0
2008-04-15 08:50:00,80.074,80.12,80.061,80.11,148800000.0
2008-04-15 08:55:00,80.114,80.201,80.114,80.178,107600000.0
2008-04-15 09:00:00,80.184,80.223,80.167,80.219,119800000.0
2008-04-15 09:05:00,80.237,80.278,80.134,80.134,128400000.0
2008-04-15 09:10:00,80.132,80.145,80.094,80.109,92800000.0
2008-04-15 09:15:00,80.09,80.09,79.911,79.936,294600000.0
2008-04-15 09:20:00,79.942,79.973,79.932,79.932,275000000.0
2008-04-15 09:25:00,79.924,79.928,79.863,79.881,168400000.0
2008-04-15 09:30:00,79.868,79.868,79.789,79.801,135400000.0
2008-04-15 09:35:00,79.781,79.821,79.742,79.754,188000000.0
2008-04-15 09:40:00,79.771,79.788,79.673,79.76,205600000.0
2008-04-15 09:45:00,79.739,79.762,79.718,79.762,87200000.0
2008-04-15 09:50:00,79.758,79.758,79.725,79.733,172200000.0
2008-04-15 09:55:00,79.742,79.742,79.621,79.621,177600000.0
2008-04-15 10:00:00,79.62,79.62,79.562,79.572,200800000.0
2008-04-15 10:05:00,79.573,79.573,79.478,79.525,178000000.0
2008-04-15 10:10:00,79.54,79.571,79.488,79.488,233600000.0
2008-04-15 10:15:00,79.488,79.527,79.473,79.509,149200000.0
2008-04-15 10:20:00,79.504,79.504,79.453,79.465,143400000.0
2008-04-15 10:25:00,79.458,79.499,79.451,79.485,257800000.0
2008-04-15 10:30:00,79.469,79.469,79.365,79.456,158600000.0
2008-04-15 10:35:00,79.459,79.526,79.437,79.475,88000000.0
2008-04-15 10:40:00,79.472,79.503,79.436,79.466,156800000.0
2008-04-15 10:45:00,79.468,79.468,79.344,79.344,140600000.0
2008-04-15 10:50:00,79.342,79.342,79.164,79.175,276200000.0
2008-04-15 10:55:00,79.188,79.257,79.188,79.256,207800000.0
2008-04-15 11:00:00,79.248,79.248,79.112,79.163,146600000.0
2008-04-15 11:05:00,79.178,79.247,79.153,79.219,194000000.0
2008-04-15 11:10:00,79.214,79.256,79.195,79.213,230800000.0
2008-04-15 11:15:00,79.214,79.23,79.179,79.199,211600000.0
2008-04-15 11:20:00,79.214,79.254,79.194,79.194,220200000.0
2008-04-15 11:25:00,79.176,79.236,79.176,79.236,159200000.0
2008-04-15 11:30:00,79.227,79.234,79.188,79.232,125200000.0
2008-04-15 11:35:00,79.228,79.254,79.211,79.228,140200000.0
2008-04-15 11:40:00,79.238,79.268,79.221,79.261,176000000.0
2008-04-15 11:45:00,79.264,79.268,79.212,79.236,173200000.0
2008-04-15 11:50:00,79.23,79.333,79.23,79.325,204800000.0
2008-04-15 11:55:00,79.339,79.369,79.339,79.36,223400000.0
2008-04-15 12:00:00,79.366,79.431,79.362,79.415,144000000.0
2008-04-15 12:05:00,79.412,79.412,79.312,79.333,143200000.0
2008-04-15 12:10:00,79.336,79.347,79.269,79.291,98000000.0
2008-04-15 12:15:00,79.3,79.31,79.282,79.302,157800000.0
2008-04-15 12:20:00,79.307,79.338,79.291,79.325,191800000.0
2008-04-15 12:25:00,79.315,79.357,79.212,79.23,258400000.0
2008-04-15 12:30:00,79.301,79.307,79.211,79.23,212200000.0
2008-04-15 12:35:00,79.231,79.321,79.217,79.303,125600000.0
2008-04-15 12:40:00,79.27,79.31,79.27,79.305,120400000.0
2008-04-15 12:45:00,79.302,79.338,79.28,79.286,161000000.0
2008-04-15 12:50:00,79.295,79.308,79.254,79.257,86400000.0
2008-04-15 12:55:00,79.249,79.266,79.22,79.254,91200000.0
2008-04-15 13:00:00,79.245,79.304,79.237,79.268,74600000.0
2008-04-15 13:05:00,79.274,79.313,79.263,79.292,104000000.0
2008-04-15 13:10:00,79.295,79.304,79.261,79.286,89600000.0
2008-04-15 13:15:00,79.287,79.291,79.226,79.248,118600000.0
2008-04-15 13:20:00,79.251,79.251,79.167,79.186,107200000.0
2008-04-15 13:25:00,79.185,79.227,79.182,79.21,140600000.0
2008-04-15 13:30:00,79.232,79.269,79.232,79.259,92000000.0
2008-04-15 13:35:00,79.259,79.337,79.251,79.288,139600000.0
2008-04-15 13:40:00,79.274,79.274,79.156,79.188,94800000.0
2008-04-15 13:45:00,79.187,79.202,79.14,79.201,101200000.0
2008-04-15 13:50:00,79.208,79.213,79.181,79.211,150200000.0
2008-04-15 13:55:00,79.225,79.288,79.157,79.177,118600000.0
2008-04-15 14:00:00,79.186,79.205,79.13,79.159,103200000.0
2008-04-15 14:05:00,79.164,79.17,79.088,79.123,91000000.0
2008-04-15 14:10:00,79.139,79.16,79.109,79.156,87800000.0
2008-04-15 14:15:00,79.168,79.172,79.111,79.111,128000000.0
2008-04-15 14:20:00,79.135,79.208,79.135,79.203,117200000.0
2008-04-15 14:25:00,79.194,79.257,79.161,79.161,67200000.0
2008-04-15 14:30:00,79.201,79.383,79.201,79.346,75600000.0
2008-04-15 14:35:00,79.358,79.39,79.351,79.385,66000000.0
2008-04-15 14:40:00,79.395,79.395,79.306,79.311,70400000.0
2008-04-15 14:45:00,79.318,79.436,79.318,79.358,70400000.0
2008-04-15 14:50:00,79.371,79.401,79.352,79.395,68800000.0
2008-04-15 14:55:00,79.411,79.452,79.37,79.37,67200000.0
2008-04-15 15:00:00,79.398,79.609,79.398,79.539,72000000.0
2008-04-15 15:05:00,79.541,79.566,79.479,79.479,60200000.0
2008-04-15 15:10:00,79.464,79.474,79.442,79.456,68200000.0
2008-04-15 15:15:00,79.468,79.565,79.452,79.554,73000000.0
2008-04-15 15:20:00,79.602,79.626,79.518,79.606,67800000.0
2008-04-15 15:25:00,79.604,79.604,79.525,79.528,69800000.0
2008-04-15 15:30:00,79.538,79.595,79.537,79.579,64400000.0
2008-04-15 15:35:00,79.565,79.565,79.507,79.533,74000000.0
2008-04-15 15:40:00,79.528,79.54,79.462,79.517,72000000.0
2008-04-15 15:45:00,79.496,79.499,79.449,79.478,59000000.0
2008-04-15 15:50:00,79.489,79.489,79.413,79.427,67200000.0
2008-04-15 15:55:00,79.42,79.463,79.399,79.447,65600000.0
2008-04-15 16:00:00,79.438,79.472,79.398,79.461,64000000.0
2008-04-15 16:05:00,79.465,79.475,79.407,79.429,65600000.0
2008-04-15 16:10:00,79.432,79.443,79.333,79.333,67200000.0
2008-04-15 16:15:00,79.327,79.359,79.302,79.317,67200000.0
2008-04-15 16:20:00,79.323,79.413,79.3,79.316,58000000.0
2008-04-15 16:25:00,79.314,79.323,79.259,79.266,68200000.0
2008-04-15 16:30:00,79.28,79.371,79.28,79.358,71400000.0
2008-04-15 16:35:00,79.351,79.444,79.332,79.444,64400000.0
2008-04-15 16:40:00,79.438,79.438,79.39,79.425,66000000.0
2008-04-15 16:45:00,79.426,79.486,79.416,79.47,67200000.0
2008-04-15 16:50:00,79.472,79.472,79.352,79.391,81600000.0
2008-04-15 16:55:00,79.395,79.449,79.395,79.449,68600000.0
2008-04-15 17:00:00,79.433,79.436,79.322,79.427,59200000.0
2008-04-15 17:05:00,79.428,79.447,79.351,79.351,73400000.0
2008-04-15 17:10:00,79.349,79.387,79.312,79.332,62400000.0
2008-04-15 17:15:00,79.319,79.382,79.306,79.381,63800000.0
2008-04-15 17:20:00,79.372,79.406,79.255,79.393,58000000.0
2008-04-15 17:25:00,79.383,79.383,79.285,79.296,65600000.0
2008-04-15 17:30:00,79.303,79.34,79.303,79.34,59200000.0
2008-04-15 17:35:00,79.337,79.354,79.293,79.326,68800000.0
2008-04-15 17:40:00,79.336,79.357,79.293,79.343,58000000.0
2008-04-15 17:45:00,79.344,79.428,79.339,79.428,65000000.0
2008-04-15 17:50:00,79.439,79.442,79.403,79.434,59000000.0
2008-04-15 17:55:00,79.437,79.442,79.339,79.419,61600000.0
2008-04-15 18:00:00,79.415,79.455,79.333,79.455,78800000.0
2008-04-15 18:05:00,79.459,79.459,79.4,79.446,67200000.0
2008-04-15 18:10:00,79.447,79.497,79.425,79.463,60800000.0
2008-04-15 18:15:00,79.44,79.458,79.405,79.411,54400000.0
2008-04-15 18:20:00,79.397,79.422,79.349,79.407,68800000.0
2008-04-15 18:25:00,79.422,79.47,79.415,79.47,64000000.0
2008-04-15 18:30:00,79.492,79.541,79.485,79.532,58600000.0
2008-04-15 18:35:00,79.535,79.565,79.523,79.532,70400000.0
2008-04-15 18:40:00,79.558,79.565,79.521,79.523,61800000.0
2008-04-15 18:45:00,79.512,79.532,79.501,79.53,60200000.0
2008-04-15 18:50:00,79.523,79.55,79.516,79.541,67600000.0
2008-04-15 18:55:00,79.554,79.569,79.53,79.553,67800000.0
2008-04-15 19:00:00,79.54,79.64,79.54,79.595,65600000.0
2008-04-15 19:05:00,79.597,79.63,79.574,79.574,72000000.0
2008-04-15 19:10:00,79.572,79.657,79.569,79.647,69200000.0
2008-04-15 19:15:00,79.66,79.714,79.66,79.687,72000000.0
2008-04-15 19:20:00,79.694,79.719,79.687,79.705,73400000.0
2008-04-15 19:25:00,79.716,79.765,79.699,79.762,60800000.0
2008-04-15 19:30:00,79.773,79.811,79.729,79.751,58000000.0
2008-04-15 19:35:00,79.761,79.776,79.682,79.685,67200000.0
2008-04-15 19:40:00,79.691,79.735,79.685,79.732,67200000.0
2008-04-15 19:45:00,79.717,79.772,79.717,79.732,64400000.0
2008-04-15 19:50:00,79.764,79.791,79.743,79.791,68200000.0
2008-04-15 19:55:00,79.806,79.823,79.76,79.775,59200000.0
2008-04-15 20:00:00,79.777,79.801,79.738,79.753,64400000.0
2008-04-15 20:05:00,79.764,79.777,79.733,79.743,62400000.0
2008-04-15 20:10:00,79.734,79.744,79.711,79.711,68800000.0
2008-04-15 20:15:00,79.722,79.722,79.672,79.674,60800000.0
2008-04-15 20:20:00,79.678,79.718,79.661,79.661,60000000.0
2008-04-15 20:25:00,79.664,79.704,79.653,79.672,67200000.0
2008-04-15 20:30:00,79.684,79.727,79.681,79.727,76200000.0
2008-04-15 20:35:00,79.741,79.743,79.666,79.674,67200000.0
2008-04-15 20:40:00,79.673,79.683,79.644,79.644,67600000.0
2008-04-15 20:45:00,79.649,79.667,79.579,79.645,57000000.0
2008-04-15 20:50:00,79.65,79.653,79.611,79.653,59200000.0
2008-04-15 20:55:00,79.653,79.666,79.616,79.628,67200000.0
2008-04-15 21:00:00,79.624,79.694,79.619,79.694,56000000.0
2008-04-15 21:05:00,79.691,79.721,79.686,79.713,70400000.0
2008-04-15 21:10:00,79.708,79.75,79.701,79.741,60800000.0
2008-04-15 21:15:00,79.738,79.756,79.728,79.73,68800000.0
2008-04-15 21:20:00,79.716,79.745,79.668,79.733,65600000.0
2008-04-15 21:25:00,79.726,79.786,79.718,79.768,65600000.0
2008-04-15 21:30:00,79.784,79.83,79.753,79.789,48000000.0
2008-04-15 21:35:00,79.796,79.801,79.719,79.74,70800000.0
2008-04-15 21:40:00,79.737,79.737,79.685,79.724,75200000.0
2008-04-15 21:45:00,79.745,79.745,79.693,79.705,70400000.0
2008-04-15 21:50:00,79.698,79.717,79.619,79.716,67600000.0
2008-04-15 21:55:00,79.716,79.732,79.677,79.725,62400000.0
2008-04-15 22:00:00,79.743,79.751,79.64,79.64,64000000.0
2008-04-15 22:05:00,79.692,79.742,79.687,79.717,65600000.0
2008-04-15 22:10:00,79.716,79.762,79.713,79.753,60800000.0
2008-04-15 22:15:00,79.745,79.808,79.726,79.798,67200000.0
2008-04-15 22:20:00,79.814,79.869,79.803,79.865,61600000.0
2008-04-15 22:25:00,79.877,79.964,79.866,79.953,66600000.0
2008-04-15 22:30:00,79.96,80.038,79.96,80.017,62800000.0
2008-04-15 22:35:00,80.024,80.043,79.955,79.955,65600000.0
2008-04-15 22:40:00,79.938,79.96,79.882,79.953,66600000.0
2008-04-15 22:45:00,79.949,79.956,79.893,79.91,63400000.0
2008-04-15 22:50:00,79.911,79.932,79.896,79.912,64000000.0
2008-04-15 22:55:00,79.921,80.012,79.913,80.012,61200000.0
2008-04-15 23:00:00,80.013,80.064,80.01,80.064,62400000.0
2008-04-15 23:05:00,80.058,80.188,80.043,80.161,59600000.0
2008-04-15 23:10:00,80.16,80.173,80.138,80.138,70400000.0
2008-04-15 23:15:00,80.132,80.15,80.047,80.086,67000000.0
2008-04-15 23:20:00,80.09,80.114,80.075,80.103,64000000.0
2008-04-15 23:25:00,80.096,80.115,80.006,80.104,67600000.0
2008-04-15 23:30:00,80.102,80.102,79.996,80.018,63800000.0
2008-04-15 23:35:00,80.03,80.044,79.942,80.03,68200000.0
2008-04-15 23:40:00,80.016,80.027,79.991,80.025,51200000.0
2008-04-15 23:45:00,80.011,80.056,80.011,80.04,69800000.0
2008-04-15 23:50:00,80.035,80.115,79.918,80.042,61800000.0
2008-04-15 23:55:00,80.045,80.046,80.02,80.025,64400000.0
2008-04-16 00:00:00,80.05,80.088,80.05,80.086,61200000.0
2008-04-16 00:05:00,80.058,80.099,80.05,80.091,61000000.0
2008-04-16 00:10:00,80.059,80.087,80.057,80.07,63400000.0
2008-04-16 00:15:00,80.068,80.088,80.057,80.057,64400000.0
2008-04-16 00:20:00,80.062,80.068,79.958,79.999,74000000.0
2008-04-16 00:25:00,79.99,80.028,79.958,79.968,61800000.0
2008-04-16 00:30:00,79.943,79.986,79.943,79.982,69800000.0
2008-04-16 00:35:00,79.984,80.04,79.978,80.033,60800000.0
2008-04-16 00:40:00,80.031,80.031,79.987,80.005,65600000.0
2008-04-16 00:45:00,80.011,80.032,79.979,79.981,63200000.0
2008-04-16 00:50:00,79.982,79.982,79.902,79.916,68800000.0
2008-04-16 00:55:00,79.916,79.923,79.838,79.844,66600000.0
2008-04-16 01:00:00,79.852,79.858,79.817,79.853,60800000.0
2008-04-16 01:05:00,79.852,79.906,79.821,79.906,58600000.0
2008-04-16 01:10:00,79.906,79.918,79.818,79.884,64000000.0
2008-04-16 01:15:00,79.873,79.913,79.861,79.867,61200000.0
2008-04-16 01:20:00,79.865,79.873,79.838,79.871,65000000.0
2008-04-16 01:25:00,79.875,79.885,79.85,79.864,66600000.0
2008-04-16 01:30:00,79.865,79.883,79.838,79.843,65600000.0
2008-04-16 01:35:00,79.836,79.858,79.742,79.83,69200000.0
2008-04-16 01:40:00,79.833,79.88,79.827,79.876,58600000.0
2008-04-16 01:45:00,79.882,79.882,79.802,79.829,68200000.0
2008-04-16 01:50:00,79.841,79.841,79.811,79.834,73600000.0
2008-04-16 01:55:00,79.829,79.853,79.806,79.806,69200000.0
2008-04-16 02:00:00,79.797,79.835,79.797,79.82,67200000.0
2008-04-16 02:05:00,79.817,79.859,79.789,79.859,73600000.0
2008-04-16 02:10:00,79.856,79.872,79.814,79.867,66600000.0
2008-04-16 02:15:00,79.863,79.863,79.835,79.859,56200000.0
2008-04-16 02:20:00,79.859,79.903,79.859,79.896,67000000.0
2008-04-16 02:25:00,79.902,79.939,79.896,79.909,70400000.0
2008-04-16 02:30:00,79.906,79.928,79.894,79.905,67600000.0
2008-04-16 02:35:00,79.904,79.907,79.89,79.898,51600000.0
2008-04-16 02:40:00,79.917,79.945,79.91,79.929,79400000.0
2008-04-16 02:45:00,79.922,79.922,79.888,79.892,77200000.0
2008-04-16 02:50:00,79.851,79.914,79.843,79.886,68800000.0
2008-04-16 02:55:00,79.87,79.906,79.818,79.825,80000000.0
2008-04-16 03:00:00,79.819,79.821,79.776,79.805,78400000.0
2008-04-16 03:05:00,79.82,79.855,79.781,79.855,79200000.0
2008-04-16 03:10:00,79.845,79.893,79.838,79.89,67200000.0
2008-04-16 03:15:00,79.909,79.934,79.874,79.882,70200000.0
2008-04-16 03:20:00,79.892,79.901,79.853,79.879,62800000.0
2008-04-16 03:25:00,79.868,79.899,79.855,79.873,67000000.0
2008-04-16 03:30:00,79.879,79.885,79.822,79.86,88000000.0
2008-04-16 03:35:00,79.874,79.882,79.821,79.825,72400000.0
2008-04-16 03:40:00,79.827,79.849,79.8,79.816,85800000.0
2008-04-16 03:45:00,79.825,79.864,79.798,79.835,68800000.0
2008-04-16 03:50:00,79.802,79.841,79.774,79.788,60600000.0
2008-04-16 03:55:00,79.793,79.793,79.747,79.758,65000000.0
2008-04-16 04:00:00,79.762,79.786,79.664,79.732,44800000.0
2008-04-16 04:05:00,79.721,79.721,79.618,79.631,60800000.0
2008-04-16 04:10:00,79.636,79.657,79.625,79.633,65000000.0
2008-04-16 04:15:00,79.638,79.661,79.624,79.637,95400000.0
2008-04-16 04:20:00,79.644,79.656,79.585,79.608,60600000.0
2008-04-16 04:25:00,79.625,79.635,79.605,79.631,74600000.0
2008-04-16 04:30:00,79.633,79.641,79.606,79.624,68800000.0
2008-04-16 04:35:00,79.628,79.628,79.579,79.587,66800000.0
2008-04-16 04:40:00,79.578,79.625,79.568,79.623,70800000.0
2008-04-16 04:45:00,79.626,79.643,79.615,79.627,64000000.0
2008-04-16 04:50:00,79.621,79.685,79.614,79.685,92800000.0
2008-04-16 04:55:00,79.693,79.787,79.693,79.723,76200000.0
2008-04-16 05:00:00,79.722,79.767,79.719,79.764,80000000.0
2008-04-16 05:05:00,79.776,79.79,79.751,79.763,57800000.0
2008-04-16 05:10:00,79.765,79.78,79.73,79.773,68600000.0
2008-04-16 05:15:00,79.775,79.801,79.772,79.781,68800000.0
2008-04-16 05:20:00,79.779,79.779,79.741,79.761,86400000.0
2008-04-16 05:25:00,79.768,79.773,79.754,79.773,52800000.0
2008-04-16 05:30:00,79.76,79.797,79.76,79.79,67600000.0
2008-04-16 05:35:00,79.789,79.789,79.76,79.76,59200000.0
2008-04-16 05:40:00,79.758,79.764,79.711,79.711,58000000.0
2008-04-16 05:45:00,79.709,79.728,79.679,79.717,62800000.0
2008-04-16 05:50:00,79.712,79.716,79.675,79.688,69200000.0
2008-04-16 05:55:00,79.685,79.699,79.665,79.699,73600000.0
2008-04-16 06:00:00,79.704,79.72,79.673,79.681,63400000.0
2008-04-16 06:05:00,79.685,79.7,79.67,79.689,64800000.0
2008-04-16 06:10:00,79.685,79.694,79.673,79.689,90000000.0
2008-04-16 06:15:00,79.688,79.709,79.612,79.704,64000000.0
2008-04-16 06:20:00,79.704,79.721,79.583,79.71,67200000.0
2008-04-16 06:25:00,79.708,79.763,79.708,79.757,72000000.0
2008-04-16 06:30:00,79.763,79.763,79.729,79.738,101800000.0
2008-04-16 06:35:00,79.713,79.774,79.681,79.681,58600000.0
2008-04-16 06:40:00,79.686,79.693,79.671,79.673,64400000.0
2008-04-16 06:45:00,79.671,79.731,79.664,79.723,66000000.0
2008-04-16 06:50:00,79.707,79.741,79.707,79.731,70400000.0
2008-04-16 06:55:00,79.734,79.773,79.721,79.746,74000000.0
2008-04-16 07:00:00,79.742,79.789,79.739,79.781,64800000.0
2008-04-16 07:05:00,79.791,79.818,79.765,79.779,75200000.0
2008-04-16 07:10:00,79.786,79.821,79.783,79.784,64000000.0
2008-04-16 07:15:00,79.787,79.804,79.774,79.774,62400000.0
2008-04-16 07:20:00,79.777,79.789,79.75,79.752,62400000.0
2008-04-16 07:25:00,79.736,79.746,79.714,79.746,70600000.0
2008-04-16 07:30:00,79.752,79.761,79.728,79.741,64000000.0
2008-04-16 07:35:00,79.761,79.771,79.715,79.715,77800000.0
2008-04-16 07:40:00,79.733,79.781,79.725,79.753,123600000.0
2008-04-16 07:45:00,79.759,79.759,79.692,79.75,80000000.0
2008-04-16 07:50:00,79.751,79.773,79.696,79.773,91200000.0
2008-04-16 07:55:00,79.759,79.759,79.668,79.737,92600000.0
2008-04-16 08:00:00,79.738,79.771,79.711,79.771,64000000.0
2008-04-16 08:05:00,79.766,79.783,79.741,79.745,66600000.0
2008-04-16 08:10:00,79.764,79.797,79.674,79.705,91600000.0
2008-04-16 08:15:00,79.682,79.746,79.675,79.708,64000000.0
2008-04-16 08:20:00,79.704,79.795,79.684,79.79,68800000.0
2008-04-16 08:25:00,79.794,79.82,79.764,79.82,58600000.0
2008-04-16 08:30:00,79.817,79.82,79.794,79.813,92000000.0
2008-04-16 08:35:00,79.814,79.873,79.811,79.829,110400000.0
2008-04-16 08:40:00,79.795,79.818,79.769,79.786,85800000.0
2008-04-16 08:45:00,79.778,79.837,79.755,79.819,97600000.0
2008-04-16 08:50:00,79.796,79.812,79.742,79.768,147600000.0
2008-04-16 08:55:00,79.762,79.809,79.761,79.797,109200000.0
2008-04-16 09:00:00,79.803,79.81,79.737,79.794,120400000.0
2008-04-16 09:05:00,79.812,79.858,79.805,79.849,128000000.0
2008-04-16 09:10:00,79.84,79.939,79.831,79.903,92600000.0
2008-04-16 09:15:00,79.888,79.889,79.804,79.804,295800000.0
2008-04-16 09:20:00,79.801,79.865,79.775,79.858,275000000.0
2008-04-16 09:25:00,79.84,79.889,79.83,79.889,170000000.0
2008-04-16 09:30:00,79.897,79.897,79.796,79.852,134800000.0
2008-04-16 09:35:00,79.872,79.909,79.853,79.909,190000000.0
2008-04-16 09:40:00,79.916,79.986,79.889,79.986,203800000.0
2008-04-16 09:45:00,79.999,80.003,79.909,79.923,86800000.0
2008-04-16 09:50:00,79.908,79.945,79.898,79.898,172800000.0
2008-04-16 09:55:00,79.889,79.914,79.858,79.858,176400000.0
2008-04-16 10:00:00,79.83,79.886,79.83,79.863,200800000.0
2008-04-16 10:05:00,79.875,79.891,79.809,79.817,176400000.0
2008-04-16 10:10:00,79.821,79.84,79.789,79.789,233800000.0
2008-04-16 10:15:00,79.793,79.847,79.779,79.847,148800000.0
2008-04-16 10:20:00,79.844,79.856,79.827,79.845,144400000.0
2008-04-16 10:25:00,79.831,79.865,79.821,79.831,258400000.0
2008-04-16 10:30:00,79.83,79.88,79.829,79.834,158200000.0
2008-04-16 10:35:00,79.823,79.89,79.812,79.812,88000000.0
2008-04-16 10:40:00,79.796,79.836,79.787,79.83,156600000.0
2008-04-16 10:45:00,79.834,79.848,79.811,79.837,140400000.0
2008-04-16 10:50:00,79.828,79.833,79.79,79.813,277200000.0
2008-04-16 10:55:00,79.811,79.819,79.757,79.787,209000000.0
2008-04-16 11:00:00,79.772,79.772,79.583,79.635,147200000.0
2008-04-16 11:05:00,79.611,79.658,79.596,79.612,195000000.0
2008-04-16 11:10:00,79.597,79.597,79.492,79.557,230200000.0
2008-04-16 11:15:00,79.578,79.58,79.458,79.5,213200000.0
2008-04-16 11:20:00,79.528,79.549,79.514,79.545,220000000.0
2008-04-16 11:25:00,79.542,79.545,79.484,79.512,159400000.0
2008-04-16 11:30:00,79.531,79.566,79.518,79.52,124000000.0
2008-04-16 11:35:00,79.54,79.596,79.505,79.511,140000000.0
2008-04-16 11:40:00,79.517,79.547,79.452,79.488,174800000.0
2008-04-16 11:45:00,79.479,79.522,79.479,79.484,173400000.0
2008-04-16 11:50:00,79.484,79.598,79.459,79.585,206400000.0
2008-04-16 11:55:00,79.578,79.619,79.508,79.609,224000000.0
2008-04-16 12:00:00,79.586,79.594,79.555,79.555,142600000.0
2008-04-16 12:05:00,79.554,79.595,79.453,79.453,142800000.0
2008-04-16 12:10:00,79.464,79.478,79.37,79.37,98600000.0
2008-04-16 12:15:00,79.364,79.471,79.353,79.467,158600000.0
2008-04-16 12:20:00,79.489,79.489,79.376,79.4,191400000.0
2008-04-16 12:25:00,79.384,79.487,79.323,79.353,259400000.0
2008-04-16 12:30:00,79.436,79.459,79.346,79.442,213000000.0
2008-04-16 12:35:00,79.443,79.489,79.437,79.454,127200000.0
2008-04-16 12:40:00,79.457,79.482,79.425,79.475,120800000.0
2008-04-16 12:45:00,79.471,79.483,79.436,79.479,162000000.0
2008-04-16 12:50:00,79.473,79.528,79.473,79.498,86400000.0
2008-04-16 12:55:00,79.499,79.581,79.493,79.581,91600000.0
2008-04-16 13:00:00,79.599,79.711,79.596,79.696,75600000.0
2008-04-16 13:05:00,79.685,79.755,79.64,79.755,103400000.0
2008-04-16 13:10:00,79.73,79.758,79.705,79.732,90000000.0
2008-04-16 13:15:00,79.681,79.737,79.632,79.721,119800000.0
2008-04-16 13:20:00,79.734,79.759,79.651,79.759,107200000.0
2008-04-16 13:25:00,79.764,79.794,79.724,79.724,141000000.0
2008-04-16 13:30:00,79.727,79.773,79.727,79.759,91200000.0
2008-04-16 13:35:00,79.767,79.787,79.718,79.783,138000000.0
2008-04-16 13:40:00,79.791,79.791,79.735,79.75,96000000.0
2008-04-16 13:45:00,79.76,79.767,79.74,79.751,102400000.0
2008-04-16 13:50:00,79.757,79.763,79.709,79.709,150400000.0
2008-04-16 13:55:00,79.698,79.718,79.69,79.705,119400000.0
2008-04-16 14:00:00,79.713,79.739,79.691,79.692,103800000.0
2008-04-16 14:05:00,79.685,79.706,79.661,79.69,92000000.0
2008-04-16 14:10:00,79.696,79.744,79.689,79.736,88000000.0
2008-04-16 14:15:00,79.748,79.774,79.733,79.745,126800000.0
2008-04-16 14:20:00,79.739,79.784,79.724,79.784,116800000.0
2008-04-16 14:25:00,79.781,79.812,79.755,79.755,68000000.0
2008-04-16 14:30:00,79.718,79.781,79.614,79.754,74600000.0
2008-04-16 14:35:00,79.761,79.785,79.7,79.706,65600000.0
2008-04-16 14:40:00,79.729,79.767,79.698,79.767,70800000.0
2008-04-16 14:45:00,79.769,79.942,79.769,79.873,70400000.0
2008-04-16 14:50:00,79.89,80.0,79.879,79.999,68800000.0
2008-04-16 14:55:00,80.017,80.03,79.921,79.921,66600000.0
2008-04-16 15:00:00,79.907,79.93,79.889,79.889,71400000.0
2008-04-16 15:05:00,79.87,79.904,79.87,79.876,60200000.0
2008-04-16 15:10:00,79.858,79.881,79.835,79.881,68800000.0
2008-04-16 15:15:00,79.909,79.947,79.888,79.932,74000000.0
2008-04-16 15:20:00,79.92,79.984,79.859,79.984,67200000.0
2008-04-16 15:25:00,79.987,80.006,79.885,79.885,70800000.0
2008-04-16 15:30:00,79.904,79.94,79.873,79.899,63400000.0
2008-04-16 15:35:00,79.916,79.92,79.801,79.803,73600000.0
2008-04-16 15:40:00,79.784,79.823,79.756,79.772,72400000.0
2008-04-16 15:45:00,79.789,79.804,79.758,79.804,58000000.0
2008-04-16 15:50:00,79.807,79.807,79.688,79.702,67200000.0
2008-04-16 15:55:00,79.719,79.741,79.682,79.682,64800000.0
2008-04-16 16:00:00,79.685,79.709,79.645,79.706,63400000.0
2008-04-16 16:05:00,79.715,79.774,79.715,79.751,66000000.0
2008-04-16 16:10:00,79.755,79.765,79.722,79.764,67200000.0
2008-04-16 16:15:00,79.768,79.856,79.768,79.848,68000000.0
2008-04-16 16:20:00,79.871,79.959,79.871,79.903,58000000.0
2008-04-16 16:25:00,79.898,79.93,79.845,79.845,68800000.0
2008-04-16 16:30:00,79.841,79.895,79.832,79.886,72000000.0
2008-04-16 16:35:00,79.856,79.868,79.798,79.802,64000000.0
2008-04-16 16:40:00,79.79,79.822,79.755,79.822,65600000.0
2008-04-16 16:45:00,79.862,79.932,79.827,79.932,67200000.0
2008-04-16 16:50:00,79.94,80.008,79.915,79.957,81600000.0
2008-04-16 16:55:00,79.958,80.024,79.953,80.019,68800000.0
2008-04-16 17:00:00,79.991,80.137,79.849,80.129,59200000.0
2008-04-16 17:05:00,80.127,80.136,79.989,80.009,74400000.0
2008-04-16 17:10:00,80.001,80.057,79.99,80.04,61800000.0
2008-04-16 17:15:00,80.064,80.136,80.03,80.133,64000000.0
2008-04-16 17:20:00,80.12,80.144,80.029,80.088,57600000.0
2008-04-16 17:25:00,80.083,80.119,80.066,80.109,65600000.0
2008-04-16 17:30:00,80.116,80.209,80.102,80.17,59200000.0
2008-04-16 17:35:00,80.158,80.239,80.15,80.175,68800000.0
2008-04-16 17:40:00,80.157,80.157,80.057,80.057,60000000.0
2008-04-16 17:45:00,80.054,80.11,80.02,80.11,65600000.0
2008-04-16 17:50:00,80.112,80.115,80.024,80.074,59200000.0
2008-04-16 17:55:00,80.101,80.17,80.052,80.167,61800000.0
2008-04-16 18:00:00,80.204,80.21,80.032,80.205,78400000.0
2008-04-16 18:05:00,80.238,80.28,80.189,80.28,67200000.0
2008-04-16 18:10:00,80.301,80.311,80.223,80.231,61200000.0
2008-04-16 18:15:00,80.225,80.258,80.182,80.251,54400000.0
2008-04-16 18:20:00,80.247,80.318,80.191,80.3,68200000.0
2008-04-16 18:25:00,80.296,80.333,80.278,80.291,63800000.0
2008-04-16 18:30:00,80.269,80.356,80.239,80.244,58600000.0
2008-04-16 18:35:00,80.228,80.233,80.209,80.217,71200000.0
2008-04-16 18:40:00,80.22,80.237,80.197,80.197,62400000.0
2008-04-16 18:45:00,80.198,80.232,80.196,80.223,61200000.0
2008-04-16 18:50:00,80.203,80.242,80.177,80.226,67200000.0
2008-04-16 18:55:00,80.225,80.253,80.162,80.162,67600000.0
2008-04-16 19:00:00,80.159,80.238,80.158,80.183,65600000.0
2008-04-16 19:05:00,80.189,80.21,80.17,80.188,72000000.0
2008-04-16 19:10:00,80.201,80.249,80.2,80.218,68800000.0
2008-04-16 19:15:00,80.232,80.269,80.225,80.234,71400000.0
2008-04-16 19:20:00,80.226,80.227,80.152,80.152,73000000.0
2008-04-16 19:25:00,80.123,80.212,80.111,80.193,58400000.0
2008-04-16 19:30:00,80.206,80.25,80.154,80.163,59200000.0
2008-04-16 19:35:00,80.148,80.19,80.14,80.176,68000000.0
2008-04-16 19:40:00,80.178,80.199,80.124,80.171,67600000.0
2008-04-16 19:45:00,80.183,80.222,80.178,80.197,63400000.0
2008-04-16 19:50:00,80.214,80.222,80.189,80.222,68200000.0
2008-04-16 19:55:00,80.226,80.227,80.19,80.222,60800000.0
2008-04-16 20:00:00,80.191,80.236,80.17,80.201,64000000.0
2008-04-16 20:05:00,80.201,80.244,80.199,80.244,62400000.0
2008-04-16 20:10:00,80.241,80.249,80.174,80.177,69200000.0
2008-04-16 20:15:00,80.185,80.241,80.169,80.182,60800000.0
2008-04-16 20:20:00,80.194,80.247,80.191,80.204,58600000.0
2008-04-16 20:25:00,80.208,80.255,80.208,80.218,67600000.0
2008-04-16 20:30:00,80.218,80.263,80.215,80.259,77600000.0
2008-04-16 20:35:00,80.267,80.304,80.262,80.304,67200000.0
2008-04-16 20:40:00,80.316,80.358,80.313,80.314,68800000.0
2008-04-16 20:45:00,80.314,80.317,80.228,80.281,59200000.0
2008-04-16 20:50:00,80.265,80.302,80.26,80.276,59200000.0
2008-04-16 20:55:00,80.285,80.295,80.275,80.286,67200000.0
2008-04-16 21:00:00,80.275,80.284,80.245,80.262,59200000.0
2008-04-16 21:05:00,80.274,80.283,80.265,80.281,69800000.0
2008-04-16 21:10:00,80.301,80.336,80.284,80.32,60800000.0
2008-04-16 21:15:00,80.314,80.332,80.242,80.257,69200000.0
2008-04-16 21:20:00,80.249,80.291,80.246,80.284,64400000.0
2008-04-16 21:25:00,80.282,80.293,80.263,80.278,65600000.0
2008-04-16 21:30:00,80.266,80.266,80.215,80.222,49600000.0
2008-04-16 21:35:00,80.226,80.25,80.201,80.239,69800000.0
2008-04-16 21:40:00,80.235,80.251,80.228,80.235,74600000.0
2008-04-16 21:45:00,80.261,80.3,80.238,80.257,70200000.0
2008-04-16 21:50:00,80.284,80.309,80.195,80.28,67200000.0
2008-04-16 21:55:00,80.289,80.296,80.259,80.259,57600000.0
2008-04-16 22:00:00,80.256,80.383,80.253,80.313,63800000.0
2008-04-16 22:05:00,80.36,80.436,80.352,80.436,65400000.0
2008-04-16 22:10:00,80.454,80.478,80.416,80.426,65600000.0
2008-04-16 22:15:00,80.442,80.479,80.427,80.471,68000000.0
2008-04-16 22:20:00,80.444,80.479,80.431,80.476,60800000.0
2008-04-16 22:25:00,80.488,80.488,80.398,80.427,66600000.0
2008-04-16 22:30:00,80.434,80.469,80.416,80.462,62400000.0
2008-04-16 22:35:00,80.459,80.501,80.453,80.487,65600000.0
2008-04-16 22:40:00,80.499,80.536,80.498,80.536,67600000.0
2008-04-16 22:45:00,80.539,80.56,80.413,80.512,64000000.0
2008-04-16 22:50:00,80.496,80.513,80.452,80.511,64400000.0
2008-04-16 22:55:00,80.525,80.642,80.525,80.642,62400000.0
2008-04-16 23:00:00,80.624,80.633,80.591,80.633,62400000.0
2008-04-16 23:05:00,80.638,80.681,80.629,80.649,60800000.0
2008-04-16 23:10:00,80.656,80.656,80.594,80.634,70400000.0
2008-04-16 23:15:00,80.635,80.648,80.626,80.637,67600000.0
2008-04-16 23:20:00,80.639,80.641,80.593,80.595,64400000.0
2008-04-16 23:25:00,80.592,80.62,80.502,80.614,56000000.0
2008-04-16 23:30:00,80.604,80.604,80.542,80.568,63400000.0
2008-04-16 23:35:00,80.576,80.628,80.528,80.616,52600000.0
2008-04-16 23:40:00,80.599,80.659,80.585,80.614,63800000.0
2008-04-16 23:45:00,80.616,80.646,80.598,80.645,69200000.0
2008-04-16 23:50:00,80.625,80.634,80.504,80.631,62400000.0
2008-04-16 23:55:00,80.63,80.65,80.61,80.635,63400000.0
2008-04-17 00:00:00,80.641,80.671,80.625,80.657,63200000.0
2008-04-17 00:05:00,80.65,80.673,80.627,80.665,61800000.0
2008-04-17 00:10:00,80.665,80.665,80.625,80.654,63400000.0
2008-04-17 00:15:00,80.648,80.653,80.541,80.561,54400000.0
2008-04-17 00:20:00,80.536,80.581,80.486,80.576,74000000.0
2008-04-17 00:25:00,80.591,80.621,80.583,80.59,62400000.0
2008-04-17 00:30:00,80.595,80.625,80.583,80.604,70400000.0
2008-04-17 00:35:00,80.622,80.631,80.595,80.595,61000000.0
2008-04-17 00:40:00,80.597,80.597,80.546,80.547,65600000.0
2008-04-17 00:45:00,80.55,80.62,80.546,80.593,62400000.0
2008-04-17 00:50:00,80.595,80.624,80.566,80.61,68800000.0
2008-04-17 00:55:00,80.621,80.654,80.613,80.636,67200000.0
2008-04-17 01:00:00,80.652,80.666,80.619,80.636,64000000.0
2008-04-17 01:05:00,80.626,80.658,80.624,80.64,59200000.0
2008-04-17 01:10:00,80.601,80.642,80.541,80.612,64000000.0
2008-04-17 01:15:00,80.635,80.663,80.573,80.593,61200000.0
2008-04-17 01:20:00,80.597,80.618,80.578,80.612,65600000.0
2008-04-17 01:25:00,80.606,80.607,80.542,80.542,67000000.0
2008-04-17 01:30:00,80.533,80.554,80.452,80.453,66000000.0
2008-04-17 01:35:00,80.471,80.506,80.389,80.48,68800000.0
2008-04-17 01:40:00,80.469,80.514,80.463,80.507,59200000.0
2008-04-17 01:45:00,80.513,80.567,80.513,80.541,68800000.0
2008-04-17 01:50:00,80.55,80.576,80.532,80.563,73000000.0
2008-04-17 01:55:00,80.557,80.557,80.513,80.551,68200000.0
2008-04-17 02:00:00,80.563,80.574,80.513,80.568,67200000.0
2008-04-17 02:05:00,80.545,80.62,80.518,80.604,73600000.0
2008-04-17 02:10:00,80.6,80.622,80.561,80.583,67200000.0
2008-04-17 02:15:00,80.589,80.589,80.471,80.472,56000000.0
2008-04-17 02:20:00,80.451,80.515,80.449,80.496,66400000.0
2008-04-17 02:25:00,80.492,80.492,80.436,80.451,68600000.0
2008-04-17 02:30:00,80.47,80.496,80.456,80.484,68200000.0
2008-04-17 02:35:00,80.497,80.558,80.486,80.536,57600000.0
2008-04-17 02:40:00,80.525,80.565,80.507,80.559,80000000.0
2008-04-17 02:45:00,80.567,80.57,80.528,80.533,76200000.0
2008-04-17 02:50:00,80.537,80.542,80.448,80.521,69200000.0
2008-04-17 02:55:00,80.509,80.565,80.498,80.555,80000000.0
2008-04-17 03:00:00,80.533,80.605,80.532,80.546,78400000.0
2008-04-17 03:05:00,80.547,80.59,80.547,80.567,78400000.0
2008-04-17 03:10:00,80.52,80.576,80.514,80.517,67000000.0
2008-04-17 03:15:00,80.531,80.574,80.519,80.547,70400000.0
2008-04-17 03:20:00,80.534,80.538,80.503,80.503,62800000.0
2008-04-17 03:25:00,80.517,80.528,80.494,80.506,67200000.0
2008-04-17 03:30:00,80.527,80.552,80.509,80.549,88000000.0
2008-04-17 03:35:00,80.56,80.561,80.503,80.511,73600000.0
2008-04-17 03:40:00,80.505,80.513,80.473,80.5,86800000.0
2008-04-17 03:45:00,80.504,80.531,80.463,80.467,69200000.0
2008-04-17 03:50:00,80.433,80.481,80.426,80.438,60800000.0
2008-04-17 03:55:00,80.459,80.463,80.401,80.428,65600000.0
2008-04-17 04:00:00,80.435,80.441,80.41,80.423,45200000.0
2008-04-17 04:05:00,80.433,80.449,80.383,80.392,60800000.0
2008-04-17 04:10:00,80.393,80.405,80.375,80.385,65400000.0
2008-04-17 04:15:00,80.388,80.418,80.385,80.396,95400000.0
2008-04-17 04:20:00,80.408,80.441,80.408,80.43,60800000.0
2008-04-17 04:25:00,80.442,80.476,80.442,80.476,75200000.0
2008-04-17 04:30:00,80.481,80.506,80.462,80.469,68200000.0
2008-04-17 04:35:00,80.471,80.503,80.459,80.487,65600000.0
2008-04-17 04:40:00,80.467,80.496,80.462,80.469,58600000.0
2008-04-17 04:45:00,80.469,80.501,80.447,80.501,63800000.0
2008-04-17 04:50:00,80.489,80.512,80.482,80.495,92200000.0
2008-04-17 04:55:00,80.499,80.5,80.473,80.5,77200000.0
2008-04-17 05:00:00,80.492,80.508,80.472,80.495,80000000.0
2008-04-17 05:05:00,80.515,80.551,80.512,80.538,58000000.0
2008-04-17 05:10:00,80.504,80.522,80.47,80.494,69600000.0
2008-04-17 05:15:00,80.483,80.514,80.483,80.506,63800000.0
2008-04-17 05:20:00,80.509,80.527,80.496,80.503,86200000.0
2008-04-17 05:25:00,80.511,80.524,80.494,80.497,64800000.0
2008-04-17 05:30:00,80.47,80.549,80.47,80.511,67200000.0
2008-04-17 05:35:00,80.512,80.546,80.509,80.524,58000000.0
2008-04-17 05:40:00,80.537,80.545,80.513,80.528,59200000.0
2008-04-17 05:45:00,80.534,80.584,80.532,80.552,62400000.0
2008-04-17 05:50:00,80.546,80.574,80.525,80.543,69200000.0
2008-04-17 05:55:00,80.547,80.557,80.522,80.527,72400000.0
2008-04-17 06:00:00,80.53,80.537,80.497,80.51,63400000.0
2008-04-17 06:05:00,80.512,80.512,80.447,80.483,64000000.0
2008-04-17 06:10:00,80.501,80.52,80.491,80.491,89000000.0
2008-04-17 06:15:00,80.486,80.557,80.448,80.548,64000000.0
2008-04-17 06:20:00,80.55,80.562,80.47,80.474,66600000.0
2008-04-17 06:25:00,80.47,80.566,80.47,80.566,72000000.0
2008-04-17 06:30:00,80.582,80.61,80.548,80.58,101200000.0
2008-04-17 06:35:00,80.596,80.61,80.509,80.509,59200000.0
2008-04-17 06:40:00,80.52,80.6,80.511,80.573,64000000.0
2008-04-17 06:45:00,80.553,80.585,80.517,80.517,67600000.0
2008-04-17 06:50:00,80.545,80.561,80.53,80.537,70800000.0
2008-04-17 06:55:00,80.527,80.558,80.494,80.549,73600000.0
2008-04-17 07:00:00,80.554,80.57,80.519,80.548,64000000.0
2008-04-17 07:05:00,80.573,80.606,80.549,80.606,75200000.0
2008-04-17 07:10:00,80.623,80.643,80.599,80.606,73600000.0
2008-04-17 07:15:00,80.605,80.678,80.605,80.648,61600000.0
2008-04-17 07:20:00,80.654,80.654,80.627,80.64,69200000.0
2008-04-17 07:25:00,80.625,80.73,80.616,80.73,69800000.0
2008-04-17 07:30:00,80.741,80.744,80.679,80.707,64400000.0
2008-04-17 07:35:00,80.712,80.721,80.688,80.706,78400000.0
2008-04-17 07:40:00,80.701,80.705,80.651,80.651,123000000.0
2008-04-17 07:45:00,80.658,80.688,80.595,80.671,80000000.0
2008-04-17 07:50:00,80.659,80.663,80.622,80.636,91000000.0
2008-04-17 07:55:00,80.645,80.711,80.634,80.711,93200000.0
2008-04-17 08:00:00,80.726,80.726,80.615,80.637,64400000.0
2008-04-17 08:05:00,80.638,80.692,80.638,80.681,68000000.0
2008-04-17 08:10:00,80.701,80.732,80.661,80.678,91000000.0
2008-04-17 08:15:00,80.674,80.724,80.665,80.677,64000000.0
2008-04-17 08:20:00,80.678,80.7,80.639,80.659,69200000.0
2008-04-17 08:25:00,80.66,80.693,80.641,80.665,59600000.0
2008-04-17 08:30:00,80.65,80.68,80.63,80.676,93000000.0
2008-04-17 08:35:00,80.674,80.681,80.622,80.628,110800000.0
2008-04-17 08:40:00,80.609,80.623,80.506,80.52,86800000.0
2008-04-17 08:45:00,80.544,80.592,80.532,80.555,98000000.0
2008-04-17 08:50:00,80.548,80.6,80.504,80.571,148800000.0
2008-04-17 08:55:00,80.556,80.588,80.535,80.548,109200000.0
2008-04-17 09:00:00,80.554,80.637,80.554,80.637,121600000.0
2008-04-17 09:05:00,80.655,80.672,80.611,80.611,128000000.0
2008-04-17 09:10:00,80.593,80.649,80.575,80.645,92800000.0
2008-04-17 09:15:00,80.634,80.655,80.612,80.626,296800000.0
2008-04-17 09:20:00,80.643,80.647,80.611,80.627,274400000.0
2008-04-17 09:25:00,80.623,80.641,80.595,80.631,170400000.0
2008-04-17 09:30:00,80.625,80.676,80.623,80.649,135400000.0
2008-04-17 09:35:00,80.64,80.677,80.62,80.665,188000000.0
2008-04-17 09:40:00,80.661,80.724,80.567,80.567,205800000.0
2008-04-17 09:45:00,80.579,80.644,80.541,80.639,88400000.0
2008-04-17 09:50:00,80.621,80.621,80.539,80.558,173800000.0
2008-04-17 09:55:00,80.579,80.689,80.559,80.685,176800000.0
2008-04-17 10:00:00,80.696,80.717,80.635,80.672,201800000.0
2008-04-17 10:05:00,80.673,80.71,80.654,80.699,177000000.0
2008-04-17 10:10:00,80.72,80.752,80.696,80.726,234000000.0
2008-04-17 10:15:00,80.724,80.725,80.651,80.661,149200000.0
2008-04-17 10:20:00,80.652,80.652,80.596,80.627,143400000.0
2008-04-17 10:25:00,80.645,80.676,80.635,80.635,260000000.0
2008-04-17 10:30:00,80.631,80.631,80.568,80.578,158200000.0
2008-04-17 10:35:00,80.572,80.604,80.543,80.543,88200000.0
2008-04-17 10:40:00,80.517,80.517,80.441,80.441,156200000.0
2008-04-17 10:45:00,80.442,80.442,80.369,80.369,140200000.0
2008-04-17 10:50:00,80.371,80.418,80.307,80.344,276600000.0
2008-04-17 10:55:00,80.33,80.451,80.317,80.446,209600000.0
2008-04-17 11:00:00,80.454,80.484,80.382,80.401,147600000.0
2008-04-17 11:05:00,80.396,80.434,80.377,80.42,195200000.0
2008-04-17 11:10:00,80.418,80.431,80.372,80.399,229600000.0
2008-04-17 11:15:00,80.409,80.5,80.398,80.445,211600000.0
2008-04-17 11:20:00,80.463,80.504,80.454,80.502,220200000.0
2008-04-17 11:25:00,80.504,80.525,80.424,80.48,159400000.0
2008-04-17 11:30:00,80.465,80.521,80.454,80.5,124200000.0
2008-04-17 11:35:00,80.504,80.555,80.487,80.555,141600000.0
2008-04-17 11:40:00,80.559,80.587,80.523,80.581,176200000.0
2008-04-17 11:45:00,80.569,80.586,80.516,80.58,172800000.0
2008-04-17 11:50:00,80.576,80.61,80.56,80.593,205600000.0
2008-04-17 11:55:00,80.599,80.631,80.577,80.583,224000000.0
2008-04-17 12:00:00,80.564,80.597,80.535,80.583,143400000.0
2008-04-17 12:05:00,80.591,80.6,80.542,80.597,141800000.0
2008-04-17 12:10:00,80.612,80.637,80.573,80.6,98000000.0
2008-04-17 12:15:00,80.627,80.678,80.614,80.667,158800000.0
2008-04-17 12:20:00,80.693,80.808,80.665,80.779,190800000.0
2008-04-17 12:25:00,80.75,80.864,80.736,80.736,258800000.0
2008-04-17 12:30:00,80.798,80.798,80.679,80.724,210400000.0
2008-04-17 12:35:00,80.735,80.766,80.732,80.763,125800000.0
2008-04-17 12:40:00,80.758,80.781,80.606,80.656,119800000.0
2008-04-17 12:45:00,80.722,80.791,80.722,80.774,155000000.0
2008-04-17 12:50:00,80.771,80.809,80.77,80.788,86800000.0
2008-04-17 12:55:00,80.781,80.787,80.754,80.759,91200000.0
2008-04-17 13:00:00,80.732,80.732,80.687,80.708,75200000.0
2008-04-17 13:05:00,80.719,80.735,80.677,80.705,104400000.0
2008-04-17 13:10:00,80.694,80.694,80.631,80.657,89000000.0
2008-04-17 13:15:00,80.647,80.656,80.541,80.548,119800000.0
2008-04-17 13:20:00,80.547,80.604,80.546,80.604,107200000.0
2008-04-17 13:25:00,80.606,80.664,80.599,80.646,141200000.0
2008-04-17 13:30:00,80.657,80.683,80.587,80.594,90000000.0
2008-04-17 13:35:00,80.605,80.679,80.591,80.659,139200000.0
2008-04-17 13:40:00,80.663,80.722,80.658,80.658,96000000.0
2008-04-17 13:45:00,80.654,80.71,80.615,80.696,100600000.0
2008-04-17 13:50:00,80.677,80.732,80.662,80.728,150400000.0
2008-04-17 13:55:00,80.734,80.748,80.662,80.671,120000000.0
2008-04-17 14:00:00,80.663,80.743,80.622,80.727,103400000.0
2008-04-17 14:05:00,80.726,80.726,80.547,80.547,90600000.0
2008-04-17 14:10:00,80.552,80.628,80.55,80.617,87800000.0
2008-04-17 14:15:00,80.601,80.601,80.521,80.521,128000000.0
2008-04-17 14:20:00,80.549,80.576,80.423,80.439,117600000.0
2008-04-17 14:25:00,80.423,80.437,80.35,80.419,67200000.0
2008-04-17 14:30:00,80.454,80.54,80.397,80.513,75200000.0
2008-04-17 14:35:00,80.516,80.532,80.404,80.409,65600000.0
2008-04-17 14:40:00,80.425,80.499,80.409,80.47,70400000.0
2008-04-17 14:45:00,80.474,80.49,80.426,80.426,70800000.0
2008-04-17 14:50:00,80.443,80.45,80.326,80.349,68200000.0
2008-04-17 14:55:00,80.33,80.369,80.31,80.353,66000000.0
2008-04-17 15:00:00,80.351,80.358,80.22,80.31,72000000.0
2008-04-17 15:05:00,80.307,80.351,80.267,80.34,60800000.0
2008-04-17 15:10:00,80.344,80.366,80.327,80.366,69200000.0
2008-04-17 15:15:00,80.347,80.363,80.295,80.336,73400000.0
2008-04-17 15:20:00,80.347,80.378,80.284,80.348,66600000.0
2008-04-17 15:25:00,80.337,80.386,80.313,80.313,70800000.0
2008-04-17 15:30:00,80.327,80.341,80.311,80.311,64000000.0
2008-04-17 15:35:00,80.338,80.356,80.291,80.313,74000000.0
2008-04-17 15:40:00,80.291,80.368,80.286,80.359,72000000.0
2008-04-17 15:45:00,80.345,80.383,80.335,80.37,59200000.0
2008-04-17 15:50:00,80.353,80.353,80.291,80.3,66600000.0
2008-04-17 15:55:00,80.299,80.353,80.278,80.313,65600000.0
2008-04-17 16:00:00,80.249,80.249,80.039,80.162,63800000.0
2008-04-17 16:05:00,80.183,80.244,80.177,80.244,66000000.0
2008-04-17 16:10:00,80.252,80.517,80.252,80.508,66000000.0
2008-04-17 16:15:00,80.514,80.551,80.474,80.474,66600000.0
2008-04-17 16:20:00,80.481,80.554,80.461,80.527,58000000.0
2008-04-17 16:25:00,80.497,80.533,80.482,80.5,68800000.0
2008-04-17 16:30:00,80.483,80.483,80.432,80.448,72000000.0
2008-04-17 16:35:00,80.451,80.54,80.436,80.479,64400000.0
2008-04-17 16:40:00,80.479,80.487,80.405,80.405,65000000.0
2008-04-17 16:45:00,80.414,80.452,80.375,80.384,66600000.0
2008-04-17 16:50:00,80.407,80.417,80.323,80.362,80800000.0
2008-04-17 16:55:00,80.35,80.488,80.343,80.467,68800000.0
2008-04-17 17:00:00,80.437,80.45,80.352,80.422,60000000.0
2008-04-17 17:05:00,80.43,80.433,80.386,80.433,73600000.0
2008-04-17 17:10:00,80.434,80.54,80.432,80.534,62400000.0
2008-04-17 17:15:00,80.551,80.584,80.528,80.578,64000000.0
2008-04-17 17:20:00,80.607,80.607,80.497,80.594,57000000.0
2008-04-17 17:25:00,80.593,80.593,80.501,80.508,65600000.0
2008-04-17 17:30:00,80.507,80.525,80.469,80.482,59200000.0
2008-04-17 17:35:00,80.466,80.506,80.434,80.506,68800000.0
2008-04-17 17:40:00,80.509,80.532,80.457,80.514,59200000.0
2008-04-17 17:45:00,80.506,80.547,80.484,80.547,65600000.0
2008-04-17 17:50:00,80.54,80.551,80.515,80.536,59200000.0
2008-04-17 17:55:00,80.549,80.549,80.443,80.518,62800000.0
2008-04-17 18:00:00,80.525,80.53,80.424,80.512,78400000.0
2008-04-17 18:05:00,80.511,80.537,80.498,80.537,68000000.0
2008-04-17 18:10:00,80.534,80.559,80.508,80.559,60800000.0
2008-04-17 18:15:00,80.572,80.589,80.533,80.541,54400000.0
2008-04-17 18:20:00,80.516,80.552,80.455,80.533,69200000.0
2008-04-17 18:25:00,80.55,80.645,80.55,80.597,64400000.0
2008-04-17 18:30:00,80.603,80.636,80.589,80.601,58600000.0
2008-04-17 18:35:00,80.597,80.684,80.592,80.678,70800000.0
2008-04-17 18:40:00,80.667,80.693,80.634,80.676,63200000.0
2008-04-17 18:45:00,80.686,80.697,80.66,80.668,60800000.0
2008-04-17 18:50:00,80.658,80.717,80.647,80.714,67000000.0
2008-04-17 18:55:00,80.723,80.73,80.683,80.72,67200000.0
2008-04-17 19:00:00,80.721,80.783,80.721,80.757,64400000.0
2008-04-17 19:05:00,80.75,80.839,80.75,80.828,72000000.0
2008-04-17 19:10:00,80.837,80.943,80.837,80.886,68200000.0
2008-04-17 19:15:00,80.89,80.894,80.823,80.832,71400000.0
2008-04-17 19:20:00,80.819,80.844,80.79,80.841,74000000.0
2008-04-17 19:25:00,80.85,80.855,80.827,80.841,59200000.0
2008-04-17 19:30:00,80.843,80.843,80.794,80.815,64000000.0
2008-04-17 19:35:00,80.811,80.852,80.794,80.847,67600000.0
2008-04-17 19:40:00,80.848,80.848,80.732,80.771,66600000.0
2008-04-17 19:45:00,80.77,80.793,80.761,80.764,64000000.0
2008-04-17 19:50:00,80.785,80.839,80.775,80.797,68800000.0
2008-04-17 19:55:00,80.806,80.806,80.737,80.752,59200000.0
2008-04-17 20:00:00,80.746,80.75,80.671,80.672,64400000.0
2008-04-17 20:05:00,80.656,80.656,80.606,80.626,62800000.0
2008-04-17 20:10:00,80.57,80.634,80.57,80.613,69200000.0
2008-04-17 20:15:00,80.613,80.646,80.591,80.629,60800000.0
2008-04-17 20:20:00,80.64,80.668,80.611,80.661,59200000.0
2008-04-17 20:25:00,80.673,80.742,80.673,80.699,67200000.0
2008-04-17 20:30:00,80.702,80.752,80.662,80.676,77200000.0
2008-04-17 20:35:00,80.675,80.687,80.653,80.656,67200000.0
2008-04-17 20:40:00,80.664,80.688,80.646,80.688,68800000.0
2008-04-17 20:45:00,80.688,80.736,80.618,80.726,59200000.0
2008-04-17 20:50:00,80.712,80.735,80.677,80.721,59200000.0
2008-04-17 20:55:00,80.731,80.743,80.68,80.72,68000000.0
2008-04-17 21:00:00,80.714,80.719,80.654,80.719,56400000.0
2008-04-17 21:05:00,80.722,80.848,80.712,80.846,70800000.0
2008-04-17 21:10:00,80.85,80.864,80.825,80.839,60800000.0
2008-04-17 21:15:00,80.843,80.886,80.833,80.875,69200000.0
2008-04-17 21:20:00,80.855,80.872,80.839,80.846,65000000.0
2008-04-17 21:25:00,80.841,80.873,80.817,80.817,65000000.0
2008-04-17 21:30:00,80.805,80.811,80.768,80.795,56000000.0
2008-04-17 21:35:00,80.796,80.816,80.774,80.781,70400000.0
2008-04-17 21:40:00,80.761,80.807,80.747,80.791,76000000.0
2008-04-17 21:45:00,80.805,80.84,80.787,80.81,70400000.0
2008-04-17 21:50:00,80.81,80.863,80.759,80.792,66600000.0
2008-04-17 21:55:00,80.795,80.809,80.757,80.757,62000000.0
2008-04-17 22:00:00,80.756,80.922,80.734,80.865,61600000.0
2008-04-17 22:05:00,80.912,80.977,80.912,80.973,65400000.0
2008-04-17 22:10:00,80.94,80.956,80.92,80.947,55400000.0
2008-04-17 22:15:00,80.961,80.997,80.954,80.984,67200000.0
2008-04-17 22:20:00,80.99,81.026,80.981,81.026,61200000.0
2008-04-17 22:25:00,81.039,81.105,80.971,81.105,67000000.0
2008-04-17 22:30:00,81.112,81.124,81.083,81.085,61200000.0
2008-04-17 22:35:00,81.081,81.117,81.016,81.033,65600000.0
2008-04-17 22:40:00,81.037,81.052,81.002,81.028,67000000.0
2008-04-17 22:45:00,81.027,81.058,81.005,81.043,64000000.0
2008-04-17 22:50:00,81.046,81.065,81.009,81.063,64000000.0
2008-04-17 22:55:00,81.04,81.101,80.991,80.994,61800000.0
2008-04-17 23:00:00,80.946,80.984,80.933,80.979,62400000.0
2008-04-17 23:05:00,81.015,81.015,80.957,81.012,60800000.0
2008-04-17 23:10:00,80.979,81.043,80.979,81.014,70400000.0
2008-04-17 23:15:00,81.008,81.016,80.975,80.982,67200000.0
2008-04-17 23:20:00,80.989,81.005,80.952,81.005,64400000.0
2008-04-17 23:25:00,80.988,80.991,80.897,80.942,67200000.0
2008-04-17 23:30:00,80.947,80.947,80.863,80.864,63400000.0
2008-04-17 23:35:00,80.863,80.924,80.825,80.91,59200000.0
2008-04-17 23:40:00,80.906,80.935,80.887,80.93,63400000.0
2008-04-17 23:45:00,80.882,80.913,80.871,80.89,54400000.0
2008-04-17 23:50:00,80.901,80.914,80.799,80.84,62400000.0
2008-04-17 23:55:00,80.817,80.822,80.799,80.812,64400000.0
2008-04-18 00:00:00,80.805,80.807,80.762,80.791,62400000.0
2008-04-18 00:05:00,80.78,80.807,80.776,80.806,61800000.0
2008-04-18 00:10:00,80.811,80.851,80.799,80.842,64800000.0
2008-04-18 00:15:00,80.831,80.913,80.825,80.908,54200000.0
2008-04-18 00:20:00,80.883,80.946,80.844,80.911,73600000.0
2008-04-18 00:25:00,80.904,80.928,80.88,80.924,62400000.0
2008-04-18 00:30:00,80.896,80.915,80.862,80.885,70800000.0
2008-04-18 00:35:00,80.888,80.888,80.839,80.855,60200000.0
2008-04-18 00:40:00,80.858,80.874,80.838,80.863,52200000.0
2008-04-18 00:45:00,80.853,80.906,80.833,80.9,62800000.0
2008-04-18 00:50:00,80.863,81.001,80.858,80.99,68200000.0
2008-04-18 00:55:00,80.991,81.025,80.984,81.001,67200000.0
2008-04-18 01:00:00,81.006,81.025,80.961,80.989,62200000.0
2008-04-18 01:05:00,80.985,81.061,80.985,81.053,59200000.0
2008-04-18 01:10:00,81.059,81.106,80.994,81.051,64000000.0
2008-04-18 01:15:00,81.043,81.058,81.022,81.048,60200000.0
2008-04-18 01:20:00,81.03,81.087,81.03,81.082,64400000.0
2008-04-18 01:25:00,81.077,81.077,81.026,81.028,67600000.0
2008-04-18 01:30:00,81.035,81.036,80.975,81.0,65000000.0
2008-04-18 01:35:00,81.015,81.02,80.902,80.984,69200000.0
2008-04-18 01:40:00,80.979,80.982,80.912,80.965,59600000.0
2008-04-18 01:45:00,80.968,80.968,80.826,80.826,69600000.0
2008-04-18 01:50:00,80.83,80.912,80.821,80.912,73400000.0
2008-04-18 01:55:00,80.912,80.96,80.909,80.93,68800000.0
2008-04-18 02:00:00,80.928,80.991,80.899,80.991,67000000.0
2008-04-18 02:05:00,80.994,80.994,80.947,80.989,73600000.0
2008-04-18 02:10:00,80.987,81.003,80.964,80.975,67200000.0
2008-04-18 02:15:00,80.957,80.957,80.894,80.915,55200000.0
2008-04-18 02:20:00,80.92,80.934,80.902,80.907,67200000.0
2008-04-18 02:25:00,80.902,80.936,80.891,80.925,70400000.0
2008-04-18 02:30:00,80.932,80.973,80.932,80.969,69200000.0
2008-04-18 02:35:00,80.97,80.992,80.95,80.983,58000000.0
2008-04-18 02:40:00,80.991,81.005,80.98,80.988,79800000.0
2008-04-18 02:45:00,80.988,81.033,80.987,81.026,77200000.0
2008-04-18 02:50:00,81.015,81.028,80.963,81.01,69200000.0
2008-04-18 02:55:00,81.003,81.027,81.003,81.011,78800000.0
2008-04-18 03:00:00,81.023,81.056,81.009,81.05,78400000.0
2008-04-18 03:05:00,81.065,81.074,81.036,81.072,78800000.0
2008-04-18 03:10:00,81.071,81.328,81.071,81.239,67200000.0
2008-04-18 03:15:00,81.24,81.284,81.221,81.242,70200000.0
2008-04-18 03:20:00,81.245,81.33,81.245,81.27,62400000.0
2008-04-18 03:25:00,81.226,81.226,81.154,81.157,67600000.0
2008-04-18 03:30:00,81.16,81.16,81.067,81.121,88000000.0
2008-04-18 03:35:00,81.129,81.137,81.087,81.095,73400000.0
2008-04-18 03:40:00,81.079,81.079,81.052,81.07,86400000.0
2008-04-18 03:45:00,81.077,81.107,81.058,81.08,68600000.0
2008-04-18 03:50:00,81.077,81.098,81.073,81.085,60200000.0
2008-04-18 03:55:00,81.091,81.164,81.089,81.16,66000000.0
2008-04-18 04:00:00,81.161,81.214,81.096,81.147,45200000.0
2008-04-18 04:05:00,81.16,81.19,81.138,81.177,60800000.0
2008-04-18 04:10:00,81.167,81.173,81.081,81.111,65600000.0
2008-04-18 04:15:00,81.114,81.129,81.088,81.118,96800000.0
2008-04-18 04:20:00,81.116,81.136,81.111,81.114,59600000.0
2008-04-18 04:25:00,81.125,81.136,81.105,81.108,75200000.0
2008-04-18 04:30:00,81.137,81.14,81.054,81.054,68200000.0
2008-04-18 04:35:00,81.052,81.088,81.041,81.069,66000000.0
2008-04-18 04:40:00,81.067,81.114,81.049,81.073,71200000.0
2008-04-18 04:45:00,81.096,81.112,81.029,81.059,64000000.0
2008-04-18 04:50:00,81.049,81.074,81.041,81.06,93200000.0
2008-04-18 04:55:00,81.071,81.071,80.978,80.998,76800000.0
2008-04-18 05:00:00,80.996,81.044,80.984,81.023,80000000.0
2008-04-18 05:05:00,81.041,81.045,81.015,81.015,58000000.0
2008-04-18 05:10:00,81.013,81.037,81.007,81.034,68800000.0
2008-04-18 05:15:00,81.031,81.037,80.977,80.991,65600000.0
2008-04-18 05:20:00,80.999,81.015,80.983,80.994,86800000.0
2008-04-18 05:25:00,81.002,81.018,80.973,81.018,65600000.0
2008-04-18 05:30:00,80.992,81.038,80.992,81.029,66600000.0
2008-04-18 05:35:00,81.028,81.03,80.997,81.001,59200000.0
2008-04-18 05:40:00,81.004,81.008,80.95,80.964,65600000.0
2008-04-18 05:45:00,80.976,80.991,80.96,80.974,62800000.0
2008-04-18 05:50:00,80.967,80.985,80.938,80.943,68400000.0
2008-04-18 05:55:00,80.95,81.003,80.945,80.996,72800000.0
2008-04-18 06:00:00,80.998,81.028,80.988,81.016,72000000.0
2008-04-18 06:05:00,81.019,81.039,80.987,81.008,64400000.0
2008-04-18 06:10:00,81.005,81.013,80.967,80.967,89000000.0
2008-04-18 06:15:00,80.96,80.987,80.888,80.958,64000000.0
2008-04-18 06:20:00,80.957,80.982,80.848,80.972,67000000.0
2008-04-18 06:25:00,80.966,80.99,80.947,80.99,72800000.0
2008-04-18 06:30:00,80.934,80.986,80.929,80.966,101200000.0
2008-04-18 06:35:00,80.961,80.995,80.954,80.97,59200000.0
2008-04-18 06:40:00,80.977,80.987,80.944,80.951,64400000.0
2008-04-18 06:45:00,80.95,80.992,80.95,80.976,67200000.0
2008-04-18 06:50:00,80.984,81.033,80.978,81.025,70400000.0
2008-04-18 06:55:00,81.022,81.028,80.991,81.007,73600000.0
2008-04-18 07:00:00,81.02,81.03,80.96,80.975,64000000.0
2008-04-18 07:05:00,80.979,81.005,80.966,80.999,75600000.0
2008-04-18 07:10:00,80.995,81.026,80.994,81.019,64000000.0
2008-04-18 07:15:00,81.018,81.039,80.993,81.004,61800000.0
2008-04-18 07:20:00,81.017,81.021,80.956,80.966,62400000.0
2008-04-18 07:25:00,80.99,81.003,80.985,80.997,59200000.0
2008-04-18 07:30:00,80.988,80.999,80.965,80.989,64000000.0
2008-04-18 07:35:00,80.998,81.026,80.983,81.017,78800000.0
2008-04-18 07:40:00,81.027,81.109,81.027,81.079,123200000.0
2008-04-18 07:45:00,81.107,81.107,81.029,81.071,80000000.0
2008-04-18 07:50:00,81.063,81.104,81.06,81.104,90400000.0
2008-04-18 07:55:00,81.106,81.156,81.106,81.154,93200000.0
2008-04-18 08:00:00,81.147,81.153,81.108,81.118,64000000.0
2008-04-18 08:05:00,81.13,81.148,81.111,81.114,66600000.0
2008-04-18 08:10:00,81.111,81.119,81.052,81.052,91200000.0
2008-04-18 08:15:00,81.066,81.087,81.02,81.057,63200000.0
2008-04-18 08:20:00,81.063,81.101,81.061,81.079,68800000.0
2008-04-18 08:25:00,81.078,81.113,81.068,81.11,59200000.0
2008-04-18 08:30:00,81.105,81.105,81.064,81.076,92200000.0
2008-04-18 08:35:00,81.063,81.071,81.022,81.053,110800000.0
2008-04-18 08:40:00,81.053,81.093,81.037,81.087,86400000.0
2008-04-18 08:45:00,81.079,81.09,81.065,81.067,97600000.0
2008-04-18 08:50:00,81.075,81.114,81.031,81.035,148000000.0
2008-04-18 08:55:00,81.019,81.073,81.019,81.073,108400000.0
2008-04-18 09:00:00,81.089,81.096,81.054,81.081,122000000.0
2008-04-18 09:05:00,81.088,81.122,81.08,81.113,127800000.0
2008-04-18 09:10:00,81.103,81.115,81.066,81.08,93200000.0
2008-04-18 09:15:00,81.072,81.096,81.058,81.086,295400000.0
2008-04-18 09:20:00,81.094,81.102,81.064,81.075,272000000.0
2008-04-18 09:25:00,81.074,81.074,81.004,81.032,167200000.0
2008-04-18 09:30:00,81.017,81.033,80.998,81.017,134800000.0
2008-04-18 09:35:00,81.01,81.101,80.992,81.087,187800000.0
2008-04-18 09:40:00,81.095,81.109,81.042,81.06,206800000.0
2008-04-18 09:45:00,81.039,81.097,81.03,81.097,88000000.0
2008-04-18 09:50:00,81.136,81.157,81.124,81.157,172400000.0
2008-04-18 09:55:00,81.169,81.169,81.133,81.146,176800000.0
2008-04-18 10:00:00,81.15,81.187,81.15,81.187,201600000.0
2008-04-18 10:05:00,81.201,81.213,81.187,81.211,177600000.0
2008-04-18 10:10:00,81.205,81.207,81.109,81.109,233200000.0
2008-04-18 10:15:00,81.087,81.091,81.057,81.059,149200000.0
2008-04-18 10:20:00,81.054,81.076,81.014,81.076,144000000.0
2008-04-18 10:25:00,81.075,81.084,81.046,81.046,257400000.0
2008-04-18 10:30:00,81.047,81.047,80.957,80.957,159000000.0
2008-04-18 10:35:00,80.959,80.994,80.951,80.982,88400000.0
2008-04-18 10:40:00,80.989,81.01,80.983,80.988,156800000.0
2008-04-18 10:45:00,80.987,80.999,80.974,80.992,140200000.0
2008-04-18 10:50:00,80.976,81.006,80.96,81.0,276600000.0
2008-04-18 10:55:00,80.97,81.003,80.944,80.986,209400000.0
2008-04-18 11:00:00,80.976,81.028,80.946,81.008,146600000.0
2008-04-18 11:05:00,81.025,81.032,80.956,80.959,195200000.0
2008-04-18 11:10:00,80.996,81.016,80.95,80.958,231200000.0
2008-04-18 11:15:00,80.969,80.969,80.913,80.955,212400000.0
2008-04-18 11:20:00,80.992,81.05,80.988,81.04,220000000.0
2008-04-18 11:25:00,81.035,81.048,80.992,80.996,159800000.0
2008-04-18 11:30:00,81.003,81.028,80.974,80.985,124600000.0
2008-04-18 11:35:00,80.986,81.018,80.976,81.011,139400000.0
2008-04-18 11:40:00,81.011,81.052,81.009,81.031,173600000.0
2008-04-18 11:45:00,81.033,81.039,80.933,80.933,171800000.0
2008-04-18 11:50:00,80.92,80.952,80.913,80.937,205200000.0
2008-04-18 11:55:00,80.964,81.028,80.961,81.001,223400000.0
2008-04-18 12:00:00,81.033,81.092,80.996,81.003,144200000.0
2008-04-18 12:05:00,81.003,81.075,80.994,81.016,142200000.0
2008-04-18 12:10:00,81.037,81.077,81.021,81.064,99200000.0
2008-04-18 12:15:00,81.098,81.166,81.098,81.136,158200000.0
2008-04-18 12:20:00,81.146,81.165,81.122,81.137,192000000.0
2008-04-18 12:25:00,81.133,81.147,80.887,80.927,257200000.0
2008-04-18 12:30:00,80.949,81.301,80.881,81.253,212800000.0
2008-04-18 12:35:00,81.284,81.432,81.26,81.403,126200000.0
2008-04-18 12:40:00,81.404,81.499,81.404,81.449,120800000.0
2008-04-18 12:45:00,81.45,81.486,81.414,81.428,154600000.0
2008-04-18 12:50:00,81.405,81.47,81.398,81.467,86200000.0
2008-04-18 12:55:00,81.449,81.509,81.42,81.508,91200000.0
2008-04-18 13:00:00,81.493,81.56,81.467,81.467,75200000.0
2008-04-18 13:05:00,81.459,81.536,81.454,81.523,103200000.0
2008-04-18 13:10:00,81.53,81.591,81.51,81.579,90000000.0
2008-04-18 13:15:00,81.584,81.597,81.497,81.532,118200000.0
2008-04-18 13:20:00,81.542,81.616,81.535,81.59,105800000.0
2008-04-18 13:25:00,81.599,81.614,81.582,81.605,140600000.0
2008-04-18 13:30:00,81.617,81.683,81.601,81.661,90600000.0
2008-04-18 13:35:00,81.673,81.76,81.648,81.756,138400000.0
2008-04-18 13:40:00,81.741,81.962,81.741,81.93,96000000.0
2008-04-18 13:45:00,81.946,81.954,81.895,81.902,102400000.0
2008-04-18 13:50:00,81.922,81.98,81.881,81.977,151200000.0
2008-04-18 13:55:00,81.979,82.196,81.951,82.196,120400000.0
2008-04-18 14:00:00,82.188,82.188,82.009,82.069,102200000.0
2008-04-18 14:05:00,82.038,82.092,81.909,82.081,91200000.0
2008-04-18 14:10:00,82.079,82.097,81.988,82.041,86800000.0
2008-04-18 14:15:00,82.053,82.084,82.046,82.063,128000000.0
2008-04-18 14:20:00,82.091,82.209,82.032,82.209,117200000.0
2008-04-18 14:25:00,82.196,82.197,82.054,82.054,67200000.0
2008-04-18 14:30:00,82.049,82.162,81.926,82.135,75200000.0
2008-04-18 14:35:00,82.131,82.222,82.093,82.16,65600000.0
2008-04-18 14:40:00,82.165,82.254,82.149,82.214,70400000.0
2008-04-18 14:45:00,82.186,82.285,82.181,82.222,71600000.0
2008-04-18 14:50:00,82.242,82.291,82.22,82.259,68800000.0
2008-04-18 14:55:00,82.253,82.271,82.229,82.236,67200000.0
2008-04-18 15:00:00,82.228,82.228,82.067,82.067,72400000.0
2008-04-18 15:05:00,82.079,82.248,82.079,82.24,60800000.0
2008-04-18 15:10:00,82.231,82.231,82.139,82.217,68200000.0
2008-04-18 15:15:00,82.234,82.254,82.174,82.201,73600000.0
2008-04-18 15:20:00,82.183,82.183,82.067,82.167,67600000.0
2008-04-18 15:25:00,82.161,82.168,82.109,82.159,70800000.0
2008-04-18 15:30:00,82.175,82.248,82.163,82.248,64400000.0
2008-04-18 15:35:00,82.219,82.301,82.207,82.237,73600000.0
2008-04-18 15:40:00,82.222,82.252,82.188,82.212,72000000.0
2008-04-18 15:45:00,82.226,82.28,82.185,82.28,59200000.0
2008-04-18 15:50:00,82.268,82.301,82.176,82.258,67400000.0
2008-04-18 15:55:00,82.281,82.34,82.274,82.328,65400000.0
2008-04-18 16:00:00,82.31,82.31,82.138,82.181,64000000.0
2008-04-18 16:05:00,82.167,82.167,82.072,82.072,65600000.0
2008-04-18 16:10:00,82.05,82.207,82.03,82.154,66600000.0
2008-04-18 16:15:00,82.138,82.206,82.1,82.197,67200000.0
2008-04-18 16:20:00,82.177,82.229,82.144,82.152,57600000.0
2008-04-18 16:25:00,82.173,82.192,82.016,82.059,68800000.0
2008-04-18 16:30:00,82.077,82.085,82.026,82.083,71800000.0
2008-04-18 16:35:00,82.089,82.127,82.01,82.127,64000000.0
2008-04-18 16:40:00,82.147,82.19,82.143,82.162,65600000.0
2008-04-18 16:45:00,82.164,82.209,82.114,82.166,66600000.0
2008-04-18 16:50:00,82.132,82.132,81.985,82.109,80400000.0
2008-04-18 16:55:00,82.105,82.108,82.022,82.022,69200000.0
2008-04-18 17:00:00,82.029,82.261,82.029,82.232,59200000.0
2008-04-18 17:05:00,82.248,82.316,82.167,82.167,73600000.0
2008-04-18 17:10:00,82.171,82.215,82.136,82.152,61800000.0
2008-04-18 17:15:00,82.133,82.157,82.072,82.074,64000000.0
2008-04-18 17:20:00,82.061,82.097,81.964,82.054,57600000.0
2008-04-18 17:25:00,82.064,82.201,82.033,82.188,65600000.0
2008-04-18 17:30:00,82.174,82.21,82.109,82.114,59200000.0
2008-04-18 17:35:00,82.113,82.114,82.02,82.054,68000000.0
2008-04-18 17:40:00,82.06,82.131,82.025,82.129,58000000.0
2008-04-18 17:45:00,82.143,82.198,82.141,82.183,65600000.0
2008-04-18 17:50:00,82.188,82.25,82.173,82.187,58400000.0
2008-04-18 17:55:00,82.177,82.253,82.084,82.225,61800000.0
2008-04-18 18:00:00,82.241,82.243,82.148,82.234,78400000.0
2008-04-18 18:05:00,82.236,82.262,82.171,82.192,67200000.0
2008-04-18 18:10:00,82.173,82.207,82.156,82.207,60800000.0
2008-04-18 18:15:00,82.196,82.278,82.174,82.217,54400000.0
2008-04-18 18:20:00,82.221,82.29,82.193,82.245,68600000.0
2008-04-18 18:25:00,82.254,82.281,82.197,82.281,64000000.0
2008-04-18 18:30:00,82.275,82.315,82.268,82.302,58600000.0
2008-04-18 18:35:00,82.293,82.293,82.225,82.258,70800000.0
2008-04-18 18:40:00,82.256,82.281,82.229,82.27,62200000.0
2008-04-18 18:45:00,82.277,82.298,82.262,82.281,60800000.0
2008-04-18 18:50:00,82.288,82.339,82.268,82.268,67200000.0
2008-04-18 18:55:00,82.266,82.276,82.175,82.175,67600000.0
2008-04-18 19:00:00,82.148,82.148,82.077,82.085,65600000.0
2008-04-18 19:05:00,82.086,82.108,82.064,82.075,72000000.0
2008-04-18 19:10:00,82.061,82.07,82.041,82.041,68800000.0
2008-04-18 19:15:00,82.043,82.072,82.033,82.033,72000000.0
2008-04-18 19:20:00,82.028,82.074,82.028,82.067,73600000.0
2008-04-18 19:25:00,82.089,82.101,82.028,82.028,58600000.0
2008-04-18 19:30:00,82.038,82.048,82.015,82.043,62800000.0
2008-04-18 19:35:00,82.035,82.043,81.969,82.018,66600000.0
2008-04-18 19:40:00,82.018,82.018,81.939,81.985,67200000.0
2008-04-18 19:45:00,81.989,82.099,81.989,82.084,64000000.0
2008-04-18 19:50:00,82.11,82.122,82.084,82.095,68200000.0
2008-04-18 19:55:00,82.097,82.105,82.062,82.075,59200000.0
2008-04-18 20:00:00,82.066,82.072,82.016,82.028,64000000.0
2008-04-18 20:05:00,82.038,82.054,81.978,82.006,62400000.0
2008-04-18 20:10:00,82.011,82.05,82.004,82.044,68800000.0
2008-04-18 20:15:00,82.038,82.111,82.015,82.111,60800000.0
2008-04-18 20:20:00,82.117,82.212,82.104,82.15,59200000.0
2008-04-18 20:25:00,82.161,82.171,82.11,82.156,66000000.0
2008-04-18 20:30:00,82.155,82.167,82.024,82.039,76200000.0
2008-04-18 20:35:00,82.03,82.03,81.983,82.014,67200000.0
2008-04-18 20:40:00,82.006,82.147,82.006,82.145,69600000.0
2008-04-18 20:45:00,82.159,82.159,82.068,82.072,51200000.0
2008-04-18 20:50:00,82.079,82.098,81.985,82.012,59200000.0
2008-04-18 20:55:00,81.999,82.029,81.931,82.029,67400000.0
2008-04-18 21:00:00,82.02,82.023,81.908,81.951,60800000.0
2008-04-18 21:05:00,81.964,81.997,81.945,81.997,70800000.0
2008-04-18 21:10:00,82.005,82.034,81.923,81.937,67200000.0
2008-04-18 21:15:00,81.927,81.939,81.87,81.87,68800000.0
2008-04-18 21:20:00,81.856,81.882,81.832,81.87,65600000.0
2008-04-18 21:25:00,81.847,81.921,81.802,81.899,65200000.0
2008-04-18 21:30:00,81.906,81.906,81.821,81.856,51200000.0
2008-04-18 21:35:00,81.855,81.88,81.826,81.83,70400000.0
2008-04-18 21:40:00,81.854,81.875,81.842,81.859,75600000.0
2008-04-18 21:45:00,81.873,81.9,81.83,81.868,70400000.0
2008-04-18 21:50:00,81.87,81.899,81.768,81.899,67600000.0
2008-04-18 21:55:00,81.92,82.007,81.914,81.985,57600000.0
2008-04-18 22:00:00,81.988,82.019,81.941,81.941,64000000.0
2008-04-18 22:05:00,82.001,82.014,81.952,82.012,65600000.0
2008-04-18 22:10:00,81.989,82.014,81.957,81.97,55400000.0
2008-04-18 22:15:00,81.972,81.972,81.924,81.958,66800000.0
2008-04-18 22:20:00,81.953,81.954,81.931,81.944,60200000.0
2008-04-18 22:25:00,81.946,81.963,81.935,81.943,67200000.0
2008-04-18 22:30:00,81.945,81.978,81.871,81.89,62400000.0
2008-04-18 22:35:00,81.907,81.938,81.903,81.935,65600000.0
2008-04-18 22:40:00,81.916,81.932,81.87,81.886,66600000.0
2008-04-18 22:45:00,81.886,81.895,81.865,81.886,63800000.0
2008-04-18 22:50:00,81.879,81.913,81.871,81.892,64400000.0
2008-04-18 22:55:00,81.892,81.899,81.842,81.844,61800000.0
2008-04-20 23:00:00,81.956,81.975,81.934,81.934,62800000.0
2008-04-20 23:05:00,81.921,81.957,81.797,81.955,60800000.0
2008-04-20 23:10:00,81.948,81.979,81.905,81.921,70800000.0
2008-04-20 23:15:00,81.914,81.978,81.908,81.936,67200000.0
2008-04-20 23:20:00,81.943,81.99,81.935,81.99,64000000.0
2008-04-20 23:25:00,82.016,82.024,81.933,82.005,67600000.0
2008-04-20 23:30:00,82.029,82.085,81.997,82.085,64000000.0
2008-04-20 23:35:00,82.082,82.091,81.939,82.021,65600000.0
2008-04-20 23:40:00,82.015,82.068,82.004,82.04,64000000.0
2008-04-20 23:45:00,82.032,82.059,81.978,81.984,70400000.0
2008-04-20 23:50:00,81.971,82.005,81.869,81.997,62400000.0
2008-04-20 23:55:00,81.993,82.021,81.964,82.015,50000000.0
2008-04-21 00:00:00,82.021,82.044,81.977,81.987,62400000.0
2008-04-21 00:05:00,81.977,81.992,81.96,81.979,61800000.0
2008-04-21 00:10:00,81.995,81.995,81.966,81.981,64000000.0
2008-04-21 00:15:00,81.975,82.016,81.975,82.001,54800000.0
2008-04-21 00:20:00,81.959,82.001,81.92,81.993,74000000.0
2008-04-21 00:25:00,81.999,82.026,81.991,82.026,61800000.0
2008-04-21 00:30:00,82.037,82.048,82.021,82.039,70400000.0
2008-04-21 00:35:00,82.043,82.106,82.041,82.087,60800000.0
2008-04-21 00:40:00,82.079,82.085,82.057,82.085,65600000.0
2008-04-21 00:45:00,82.088,82.216,82.077,82.216,61800000.0
2008-04-21 00:50:00,82.213,82.213,82.166,82.183,68800000.0
2008-04-21 00:55:00,82.198,82.22,82.175,82.193,67200000.0
2008-04-21 01:00:00,82.191,82.239,82.169,82.234,60600000.0
2008-04-21 01:05:00,82.221,82.237,82.202,82.228,58600000.0
2008-04-21 01:10:00,82.223,82.236,82.125,82.231,64000000.0
2008-04-21 01:15:00,82.228,82.24,82.182,82.197,60800000.0
2008-04-21 01:20:00,82.2,82.275,82.194,82.199,65600000.0
2008-04-21 01:25:00,82.203,82.253,82.17,82.234,68000000.0
2008-04-21 01:30:00,82.228,82.23,82.189,82.195,66000000.0
2008-04-21 01:35:00,82.188,82.19,82.071,82.146,68800000.0
2008-04-21 01:40:00,82.158,82.16,82.1,82.1,59200000.0
2008-04-21 01:45:00,82.086,82.149,82.086,82.141,69600000.0
2008-04-21 01:50:00,82.151,82.178,82.093,82.122,73000000.0
2008-04-21 01:55:00,82.126,82.142,82.111,82.111,68000000.0
2008-04-21 02:00:00,82.111,82.137,82.094,82.121,68200000.0
2008-04-21 02:05:00,82.137,82.156,82.107,82.129,74000000.0
2008-04-21 02:10:00,82.138,82.146,82.102,82.115,68800000.0
2008-04-21 02:15:00,82.115,82.12,82.071,82.115,59200000.0
2008-04-21 02:20:00,82.118,82.13,82.024,82.116,68800000.0
2008-04-21 02:25:00,82.116,82.134,82.095,82.097,65600000.0
2008-04-21 02:30:00,82.101,82.102,82.074,82.08,67200000.0
2008-04-21 02:35:00,82.107,82.114,82.077,82.098,58600000.0
2008-04-21 02:40:00,82.099,82.109,82.055,82.061,60800000.0
2008-04-21 02:45:00,82.064,82.073,81.967,82.059,63400000.0
2008-04-21 02:50:00,82.061,82.076,82.046,82.05,59200000.0
2008-04-21 02:55:00,82.07,82.108,82.067,82.068,54400000.0
2008-04-21 03:00:00,82.071,82.178,82.071,82.166,66600000.0
2008-04-21 03:05:00,82.156,82.165,82.121,82.141,69200000.0
2008-04-21 03:10:00,82.129,82.162,82.075,82.116,64000000.0
2008-04-21 03:15:00,82.133,82.143,82.061,82.074,65600000.0
2008-04-21 03:20:00,82.076,82.1,82.055,82.065,60800000.0
2008-04-21 03:25:00,82.058,82.114,82.054,82.101,70400000.0
2008-04-21 03:30:00,82.089,82.122,82.04,82.04,62800000.0
2008-04-21 03:35:00,82.058,82.064,81.995,82.042,73600000.0
2008-04-21 03:40:00,82.06,82.06,82.011,82.03,56000000.0
2008-04-21 03:45:00,82.023,82.058,81.995,82.058,62800000.0
2008-04-21 03:50:00,82.04,82.107,82.036,82.077,61800000.0
2008-04-21 03:55:00,82.106,82.108,82.059,82.059,61800000.0
2008-04-21 04:00:00,82.081,82.108,82.07,82.079,64000000.0
2008-04-21 04:05:00,82.08,82.104,81.981,82.08,62400000.0
2008-04-21 04:10:00,82.085,82.088,82.04,82.072,70400000.0
2008-04-21 04:15:00,82.082,82.101,82.06,82.098,64000000.0
2008-04-21 04:20:00,82.082,82.1,81.994,82.093,59200000.0
2008-04-21 04:25:00,82.096,82.108,82.077,82.09,63400000.0
2008-04-21 04:30:00,82.078,82.085,81.988,82.079,67000000.0
2008-04-21 04:35:00,82.078,82.102,82.064,82.075,64000000.0
2008-04-21 04:40:00,82.045,82.108,82.039,82.058,66600000.0
2008-04-21 04:45:00,82.059,82.059,82.032,82.042,64000000.0
2008-04-21 04:50:00,82.025,82.048,82.01,82.037,55400000.0
2008-04-21 04:55:00,82.025,82.044,82.007,82.039,61800000.0
2008-04-21 05:00:00,82.044,82.05,82.007,82.036,62400000.0
2008-04-21 05:05:00,82.006,82.03,81.997,82.03,64000000.0
2008-04-21 05:10:00,82.04,82.044,81.992,82.005,64000000.0
2008-04-21 05:15:00,82.033,82.045,82.008,82.01,51600000.0
2008-04-21 05:20:00,82.043,82.055,82.019,82.04,65400000.0
2008-04-21 05:25:00,82.034,82.04,82.006,82.04,62400000.0
2008-04-21 05:30:00,82.025,82.036,82.006,82.032,60800000.0
2008-04-21 05:35:00,82.027,82.036,82.007,82.01,60800000.0
2008-04-21 05:40:00,82.012,82.054,82.002,82.039,66000000.0
2008-04-21 05:45:00,82.047,82.071,82.033,82.071,59200000.0
2008-04-21 05:50:00,82.071,82.071,82.036,82.044,65000000.0
2008-04-21 05:55:00,81.975,82.089,81.975,82.062,64000000.0
2008-04-21 06:00:00,82.051,82.09,82.046,82.073,62400000.0
2008-04-21 06:05:00,82.062,82.072,81.961,82.039,66600000.0
2008-04-21 06:10:00,82.044,82.046,82.0,82.015,70400000.0
2008-04-21 06:15:00,82.005,82.031,81.997,82.028,75000000.0
2008-04-21 06:20:00,82.021,82.027,81.994,82.006,70400000.0
2008-04-21 06:25:00,82.0,82.017,81.98,82.004,57600000.0
2008-04-21 06:30:00,82.026,82.086,82.021,82.045,65600000.0
2008-04-21 06:35:00,82.044,82.059,82.003,82.018,66000000.0
2008-04-21 06:40:00,82.013,82.023,81.975,82.008,68800000.0
2008-04-21 06:45:00,82.011,82.045,82.001,82.035,60800000.0
2008-04-21 06:50:00,82.04,82.062,82.026,82.06,70400000.0
2008-04-21 06:55:00,82.051,82.121,82.013,82.121,52800000.0
2008-04-21 07:00:00,82.136,82.136,82.116,82.125,66600000.0
2008-04-21 07:05:00,82.122,82.138,82.091,82.107,58600000.0
2008-04-21 07:10:00,82.116,82.126,82.045,82.124,51200000.0
2008-04-21 07:15:00,82.127,82.141,82.093,82.104,68800000.0
2008-04-21 07:20:00,82.097,82.129,82.085,82.113,76400000.0
2008-04-21 07:25:00,82.115,82.159,82.105,82.15,77200000.0
2008-04-21 07:30:00,82.145,82.153,82.103,82.103,56000000.0
2008-04-21 07:35:00,82.109,82.135,82.099,82.112,58600000.0
2008-04-21 07:40:00,82.111,82.116,82.07,82.07,60800000.0
2008-04-21 07:45:00,82.05,82.102,82.05,82.081,68800000.0
2008-04-21 07:50:00,82.092,82.124,82.086,82.12,62400000.0
2008-04-21 07:55:00,82.117,82.129,82.076,82.112,64000000.0
2008-04-21 08:00:00,82.126,82.145,82.105,82.115,59600000.0
2008-04-21 08:05:00,82.124,82.155,82.099,82.109,68000000.0
2008-04-21 08:10:00,82.09,82.159,82.09,82.141,63800000.0
2008-04-21 08:15:00,82.152,82.226,82.141,82.194,67200000.0
2008-04-21 08:20:00,82.193,82.234,82.169,82.228,67200000.0
2008-04-21 08:25:00,82.231,82.269,82.217,82.256,62400000.0
2008-04-21 08:30:00,82.26,82.27,82.221,82.239,65000000.0
2008-04-21 08:35:00,82.237,82.347,82.237,82.341,73600000.0
2008-04-21 08:40:00,82.345,82.369,82.327,82.358,72000000.0
2008-04-21 08:45:00,82.365,82.394,82.331,82.357,69200000.0
2008-04-21 08:50:00,82.351,82.363,82.272,82.279,71400000.0
2008-04-21 08:55:00,82.288,82.373,82.28,82.355,65000000.0
2008-04-21 09:00:00,82.35,82.351,82.286,82.301,67200000.0
2008-04-21 09:05:00,82.289,82.29,82.164,82.183,67200000.0
2008-04-21 09:10:00,82.188,82.204,82.166,82.194,60600000.0
2008-04-21 09:15:00,82.201,82.281,82.201,82.281,63200000.0
2008-04-21 09:20:00,82.251,82.251,82.178,82.184,70400000.0
2008-04-21 09:25:00,82.182,82.182,82.125,82.149,59000000.0
2008-04-21 09:30:00,82.164,82.238,82.158,82.215,63400000.0
2008-04-21 09:35:00,82.194,82.209,82.095,82.163,69200000.0
2008-04-21 09:40:00,82.157,82.157,82.03,82.03,54400000.0
2008-04-21 09:45:00,82.031,82.031,81.964,82.012,61200000.0
2008-04-21 09:50:00,81.971,82.003,81.926,81.987,66600000.0
2008-04-21 09:55:00,81.966,81.966,81.796,81.796,77800000.0
2008-04-21 10:00:00,81.777,81.796,81.696,81.768,62400000.0
2008-04-21 10:05:00,81.792,81.819,81.761,81.815,59200000.0
2008-04-21 10:10:00,81.815,81.938,81.807,81.919,55400000.0
2008-04-21 10:15:00,81.917,81.922,81.831,81.873,59200000.0
2008-04-21 10:20:00,81.862,81.93,81.862,81.92,68800000.0
2008-04-21 10:25:00,81.915,81.991,81.889,81.952,59200000.0
2008-04-21 10:30:00,81.916,81.938,81.882,81.906,65600000.0
2008-04-21 10:35:00,81.907,82.027,81.9,82.022,57600000.0
2008-04-21 10:40:00,82.022,82.056,82.007,82.05,64000000.0
2008-04-21 10:45:00,82.049,82.073,81.983,81.993,62400000.0
2008-04-21 10:50:00,81.964,82.005,81.914,82.0,73000000.0
2008-04-21 10:55:00,81.987,82.011,81.917,81.983,58600000.0
2008-04-21 11:00:00,81.983,82.002,81.955,81.973,69200000.0
2008-04-21 11:05:00,81.979,82.042,81.961,82.042,81000000.0
2008-04-21 11:10:00,82.045,82.078,82.043,82.044,67200000.0
2008-04-21 11:15:00,82.041,82.066,82.037,82.066,65600000.0
2008-04-21 11:20:00,82.057,82.086,82.02,82.063,64000000.0
2008-04-21 11:25:00,82.055,82.073,82.008,82.031,72400000.0
2008-04-21 11:30:00,82.04,82.05,82.002,82.002,67600000.0
2008-04-21 11:35:00,81.999,82.002,81.964,81.983,58000000.0
2008-04-21 11:40:00,81.981,82.017,81.972,82.008,66600000.0
2008-04-21 11:45:00,81.995,82.047,81.988,82.042,67200000.0
2008-04-21 11:50:00,82.04,82.069,82.0,82.034,65000000.0
2008-04-21 11:55:00,82.041,82.055,81.982,82.053,63400000.0
2008-04-21 12:00:00,82.046,82.046,81.997,82.019,65600000.0
2008-04-21 12:05:00,82.006,82.021,81.975,82.013,66600000.0
2008-04-21 12:10:00,82.009,82.05,82.001,82.016,59600000.0
2008-04-21 12:15:00,82.013,82.05,81.979,82.017,71400000.0
2008-04-21 12:20:00,82.025,82.031,81.977,81.992,73600000.0
2008-04-21 12:25:00,82.011,82.036,81.984,82.011,64000000.0
2008-04-21 12:30:00,81.966,81.977,81.909,81.909,70200000.0
2008-04-21 12:35:00,81.9,81.921,81.818,81.904,67000000.0
2008-04-21 12:40:00,81.892,81.929,81.849,81.873,73000000.0
2008-04-21 12:45:00,81.879,81.89,81.794,81.813,68800000.0
2008-04-21 12:50:00,81.827,81.84,81.728,81.787,61200000.0
2008-04-21 12:55:00,81.785,81.791,81.753,81.785,72000000.0
2008-04-21 13:00:00,81.793,81.793,81.666,81.687,68000000.0
2008-04-21 13:05:00,81.674,81.674,81.548,81.609,68800000.0
2008-04-21 13:10:00,81.608,81.696,81.608,81.687,70800000.0
2008-04-21 13:15:00,81.713,81.74,81.675,81.728,70400000.0
2008-04-21 13:20:00,81.711,81.824,81.704,81.792,65000000.0
2008-04-21 13:25:00,81.778,81.88,81.771,81.855,74000000.0
2008-04-21 13:30:00,81.881,81.888,81.824,81.824,67200000.0
2008-04-21 13:35:00,81.834,81.875,81.804,81.875,116800000.0
2008-04-21 13:40:00,81.876,81.982,81.876,81.919,127600000.0
2008-04-21 13:45:00,81.933,81.967,81.894,81.961,87400000.0
2008-04-21 13:50:00,81.955,81.989,81.945,81.946,91600000.0
2008-04-21 13:55:00,81.927,81.934,81.903,81.907,103400000.0
2008-04-21 14:00:00,81.907,81.952,81.877,81.952,119200000.0
2008-04-21 14:05:00,81.956,82.006,81.946,81.988,150800000.0
2008-04-21 14:10:00,81.995,82.008,81.973,81.994,102400000.0
2008-04-21 14:15:00,82.0,82.036,81.949,81.993,96000000.0
2008-04-21 14:20:00,82.035,82.092,81.977,82.073,138000000.0
2008-04-21 14:25:00,82.087,82.187,82.086,82.187,91200000.0
2008-04-21 14:30:00,82.176,82.218,82.159,82.218,140200000.0
2008-04-21 14:35:00,82.227,82.287,82.222,82.273,105800000.0
2008-04-21 14:40:00,82.269,82.269,82.22,82.222,120000000.0
2008-04-21 14:45:00,82.217,82.27,82.203,82.27,89000000.0
2008-04-21 14:50:00,82.271,82.277,82.177,82.212,104400000.0
2008-04-21 14:55:00,82.218,82.247,82.202,82.247,75600000.0
2008-04-21 15:00:00,82.247,82.247,82.161,82.166,91600000.0
2008-04-21 15:05:00,82.145,82.154,82.094,82.098,85800000.0
2008-04-21 15:10:00,82.099,82.115,82.087,82.095,155000000.0
2008-04-21 15:15:00,82.106,82.112,82.079,82.091,118800000.0
2008-04-21 15:20:00,82.1,82.125,82.074,82.098,126800000.0
2008-04-21 15:25:00,82.092,82.151,82.061,82.147,212000000.0
2008-04-21 15:30:00,82.077,82.235,82.077,82.219,260000000.0
2008-04-21 15:35:00,82.215,82.255,82.215,82.248,191400000.0
2008-04-21 15:40:00,82.252,82.327,82.252,82.321,156000000.0
2008-04-21 15:45:00,82.355,82.368,82.296,82.303,98000000.0
2008-04-21 15:50:00,82.314,82.344,82.286,82.344,141000000.0
2008-04-21 15:55:00,82.336,82.336,82.285,82.295,144000000.0
2008-04-21 16:00:00,82.282,82.284,82.21,82.218,223800000.0
2008-04-21 16:05:00,82.219,82.287,82.207,82.286,205200000.0
2008-04-21 16:10:00,82.286,82.294,82.262,82.263,172800000.0
2008-04-21 16:15:00,82.249,82.249,82.107,82.117,175600000.0
2008-04-21 16:20:00,82.147,82.147,82.074,82.094,140800000.0
2008-04-21 16:25:00,82.105,82.105,81.934,81.957,123600000.0
2008-04-21 16:30:00,81.957,82.002,81.927,82.002,159800000.0
2008-04-21 16:35:00,82.002,82.021,81.95,81.982,221000000.0
2008-04-21 16:40:00,81.972,82.034,81.968,82.003,212000000.0
2008-04-21 16:45:00,81.992,82.003,81.954,81.964,230800000.0
2008-04-21 16:50:00,81.991,82.018,81.887,81.892,195800000.0
2008-04-21 16:55:00,81.87,81.892,81.796,81.796,147000000.0
2008-04-21 17:00:00,81.776,81.901,81.77,81.886,210200000.0
2008-04-21 17:05:00,81.897,81.945,81.882,81.935,276800000.0
2008-04-21 17:10:00,81.935,82.007,81.919,81.983,140200000.0
2008-04-21 17:15:00,81.979,82.025,81.909,82.025,156000000.0
2008-04-21 17:20:00,82.0,82.041,81.984,82.041,87400000.0
2008-04-21 17:25:00,82.074,82.131,81.964,81.976,155400000.0
2008-04-21 17:30:00,81.957,81.973,81.902,81.924,259200000.0
2008-04-21 17:35:00,81.932,81.991,81.882,81.882,143400000.0
2008-04-21 17:40:00,81.88,81.902,81.853,81.902,148800000.0
2008-04-21 17:45:00,81.906,81.915,81.881,81.894,233400000.0
2008-04-21 17:50:00,81.899,81.913,81.873,81.878,177800000.0
2008-04-21 17:55:00,81.886,81.984,81.858,81.973,202400000.0
2008-04-21 18:00:00,81.981,82.028,81.913,81.993,178000000.0
2008-04-21 18:05:00,81.976,81.982,81.932,81.935,172200000.0
2008-04-21 18:10:00,81.914,81.914,81.835,81.842,88000000.0
2008-04-21 18:15:00,81.863,81.909,81.852,81.852,206200000.0
2008-04-21 18:20:00,81.883,81.941,81.872,81.894,188600000.0
2008-04-21 18:25:00,81.904,81.908,81.824,81.848,134800000.0
2008-04-21 18:30:00,81.881,81.903,81.854,81.865,169600000.0
2008-04-21 18:35:00,81.87,81.87,81.807,81.807,275000000.0
2008-04-21 18:40:00,81.806,81.854,81.801,81.842,294600000.0
2008-04-21 18:45:00,81.837,81.851,81.793,81.809,92800000.0
2008-04-21 18:50:00,81.817,81.82,81.775,81.817,128000000.0
2008-04-21 18:55:00,81.796,81.849,81.775,81.849,122000000.0
2008-04-21 19:00:00,81.856,81.887,81.83,81.882,108800000.0
2008-04-21 19:05:00,81.912,81.912,81.88,81.901,147600000.0
2008-04-21 19:10:00,81.882,81.882,81.838,81.846,96400000.0
2008-04-21 19:15:00,81.823,81.848,81.814,81.845,86400000.0
2008-04-21 19:20:00,81.854,81.885,81.842,81.883,109800000.0
2008-04-21 19:25:00,81.888,81.902,81.843,81.852,93200000.0
2008-04-21 19:30:00,81.854,81.869,81.811,81.828,59200000.0
2008-04-21 19:35:00,81.81,81.863,81.809,81.851,68800000.0
2008-04-21 19:40:00,81.843,81.879,81.811,81.818,64400000.0
2008-04-21 19:45:00,81.825,81.833,81.811,81.832,73000000.0
2008-04-21 19:50:00,81.83,81.853,81.814,81.844,67200000.0
2008-04-21 19:55:00,81.842,81.856,81.811,81.839,64000000.0
2008-04-21 20:00:00,81.836,81.836,81.795,81.82,92200000.0
2008-04-21 20:05:00,81.795,81.828,81.787,81.823,91600000.0
2008-04-21 20:10:00,81.831,81.834,81.736,81.794,80000000.0
2008-04-21 20:15:00,81.789,81.807,81.727,81.763,123200000.0
2008-04-21 20:20:00,81.756,81.773,81.702,81.745,78800000.0
2008-04-21 20:25:00,81.721,81.759,81.703,81.706,64000000.0
2008-04-21 20:30:00,81.721,81.788,81.721,81.762,70400000.0
2008-04-21 20:35:00,81.771,81.79,81.746,81.78,69200000.0
2008-04-21 20:40:00,81.765,81.807,81.765,81.782,62400000.0
2008-04-21 20:45:00,81.778,81.815,81.774,81.784,64400000.0
2008-04-21 20:50:00,81.781,81.827,81.756,81.821,81600000.0
2008-04-21 20:55:00,81.819,81.837,81.757,81.757,64000000.0
2008-04-21 21:00:00,81.731,81.762,81.731,81.749,73600000.0
2008-04-21 21:05:00,81.75,81.759,81.701,81.726,71200000.0
2008-04-21 21:10:00,81.725,81.773,81.718,81.769,66400000.0
2008-04-21 21:15:00,81.765,81.798,81.761,81.784,68200000.0
2008-04-21 21:20:00,81.757,81.814,81.757,81.792,59400000.0
2008-04-21 21:25:00,81.815,81.855,81.805,81.835,101800000.0
2008-04-21 21:30:00,81.825,81.825,81.77,81.775,71400000.0
2008-04-21 21:35:00,81.78,81.862,81.745,81.82,67200000.0
2008-04-21 21:40:00,81.818,81.868,81.741,81.857,64800000.0
2008-04-21 21:45:00,81.87,81.882,81.86,81.867,89000000.0
2008-04-21 21:50:00,81.866,81.931,81.84,81.928,64000000.0
2008-04-21 21:55:00,81.923,81.923,81.876,81.88,64000000.0
2008-04-21 22:00:00,81.9,81.901,81.861,81.878,73000000.0
2008-04-21 22:05:00,81.908,81.924,81.889,81.909,68800000.0
2008-04-21 22:10:00,81.905,81.914,81.87,81.87,62400000.0
2008-04-21 22:15:00,81.875,81.904,81.867,81.871,67200000.0
2008-04-21 22:20:00,81.879,81.892,81.849,81.849,59200000.0
2008-04-21 22:25:00,81.86,81.872,81.846,81.858,67200000.0
2008-04-21 22:30:00,81.87,81.883,81.837,81.872,65600000.0
2008-04-21 22:35:00,81.853,81.859,81.831,81.851,72000000.0
2008-04-21 22:40:00,81.823,81.859,81.821,81.829,65000000.0
2008-04-21 22:45:00,81.847,81.967,81.847,81.889,69200000.0
2008-04-21 22:50:00,81.879,81.965,81.868,81.965,56400000.0
2008-04-21 22:55:00,81.956,81.966,81.88,81.898,79400000.0
2008-04-21 23:00:00,81.915,81.943,81.9,81.914,76800000.0
2008-04-21 23:05:00,81.897,81.934,81.878,81.922,92800000.0
2008-04-21 23:10:00,81.93,81.953,81.921,81.953,58600000.0
2008-04-21 23:15:00,81.952,81.952,81.924,81.947,57600000.0
2008-04-21 23:20:00,81.927,81.954,81.924,81.942,65600000.0
2008-04-21 23:25:00,81.942,81.959,81.931,81.958,68200000.0
2008-04-21 23:30:00,81.944,81.945,81.879,81.889,75200000.0
2008-04-21 23:35:00,81.887,81.887,81.853,81.871,60800000.0
2008-04-21 23:40:00,81.857,81.876,81.838,81.872,96000000.0
2008-04-21 23:45:00,81.881,81.914,81.873,81.906,49600000.0
2008-04-21 23:50:00,81.903,81.912,81.851,81.884,60800000.0
2008-04-21 23:55:00,81.875,81.896,81.785,81.893,44200000.0
2008-04-22 00:00:00,81.889,81.909,81.839,81.906,65000000.0
2008-04-22 00:05:00,81.905,81.912,81.881,81.91,60200000.0
2008-04-22 00:10:00,81.906,81.912,81.876,81.892,68800000.0
2008-04-22 00:15:00,81.886,81.924,81.886,81.886,86400000.0
2008-04-22 00:20:00,81.903,81.944,81.858,81.944,73600000.0
2008-04-22 00:25:00,81.933,81.949,81.923,81.923,87200000.0
2008-04-22 00:30:00,81.866,81.966,81.866,81.935,67200000.0
2008-04-22 00:35:00,81.906,81.957,81.898,81.949,62800000.0
2008-04-22 00:40:00,81.959,82.0,81.946,81.989,70400000.0
2008-04-22 00:45:00,81.978,82.024,81.97,81.985,67600000.0
2008-04-22 00:50:00,81.991,81.991,81.955,81.978,77800000.0
2008-04-22 00:55:00,81.965,82.005,81.947,81.998,79200000.0
2008-04-22 01:00:00,82.012,82.082,82.012,82.061,72000000.0
2008-04-22 01:05:00,82.055,82.07,81.982,82.046,68800000.0
2008-04-22 01:10:00,82.041,82.049,82.005,82.015,76200000.0
2008-04-22 01:15:00,82.019,82.069,82.019,82.069,80000000.0
2008-04-22 01:20:00,82.053,82.083,82.036,82.05,52200000.0
2008-04-22 01:25:00,82.058,82.125,82.058,82.103,68800000.0
2008-04-22 01:30:00,82.09,82.09,82.055,82.076,69800000.0
2008-04-22 01:35:00,82.078,82.083,82.027,82.077,67200000.0
2008-04-22 01:40:00,82.082,82.089,82.038,82.052,56000000.0
2008-04-22 01:45:00,82.04,82.04,81.917,81.975,67600000.0
2008-04-22 01:50:00,81.976,81.998,81.922,81.996,73600000.0
2008-04-22 01:55:00,81.999,82.042,81.987,82.031,67000000.0
2008-04-22 02:00:00,82.052,82.116,82.052,82.073,68800000.0
2008-04-22 02:05:00,82.079,82.084,82.042,82.068,72400000.0
2008-04-22 02:10:00,82.069,82.08,81.991,82.016,68800000.0
2008-04-22 02:15:00,82.012,82.024,81.985,82.024,58600000.0
2008-04-22 02:20:00,81.993,82.011,81.903,82.002,68600000.0
2008-04-22 02:25:00,82.003,82.003,81.924,81.924,65600000.0
2008-04-22 02:30:00,81.927,81.967,81.912,81.943,67200000.0
2008-04-22 02:35:00,81.95,81.957,81.939,81.94,65600000.0
2008-04-22 02:40:00,81.92,81.92,81.872,81.908,59600000.0
2008-04-22 02:45:00,81.906,81.993,81.891,81.973,64000000.0
2008-04-22 02:50:00,81.95,81.963,81.924,81.939,59200000.0
2008-04-22 02:55:00,81.959,81.959,81.902,81.914,61200000.0
2008-04-22 03:00:00,81.924,81.946,81.896,81.946,66600000.0
2008-04-22 03:05:00,81.939,81.958,81.888,81.89,68800000.0
2008-04-22 03:10:00,81.898,81.916,81.834,81.834,67000000.0
2008-04-22 03:15:00,81.846,81.901,81.845,81.89,65000000.0
2008-04-22 03:20:00,81.891,81.891,81.858,81.874,60800000.0
2008-04-22 03:25:00,81.868,81.872,81.822,81.83,70800000.0
2008-04-22 03:30:00,81.828,81.828,81.721,81.753,62800000.0
2008-04-22 03:35:00,81.764,81.788,81.707,81.761,73000000.0
2008-04-22 03:40:00,81.77,81.8,81.754,81.759,53200000.0
2008-04-22 03:45:00,81.753,81.771,81.738,81.762,64000000.0
2008-04-22 03:50:00,81.739,81.739,81.563,81.578,62400000.0
2008-04-22 03:55:00,81.609,81.63,81.577,81.615,62400000.0
2008-04-22 04:00:00,81.621,81.705,81.619,81.687,62200000.0
2008-04-22 04:05:00,81.687,81.704,81.596,81.693,62400000.0
2008-04-22 04:10:00,81.714,81.731,81.705,81.708,71600000.0
2008-04-22 04:15:00,81.712,81.717,81.679,81.713,64000000.0
2008-04-22 04:20:00,81.716,81.721,81.63,81.72,59200000.0
2008-04-22 04:25:00,81.719,81.78,81.712,81.765,64000000.0
2008-04-22 04:30:00,81.772,81.848,81.687,81.773,67600000.0
2008-04-22 04:35:00,81.771,81.771,81.737,81.75,64400000.0
2008-04-22 04:40:00,81.709,81.717,81.674,81.713,67200000.0
2008-04-22 04:45:00,81.715,81.719,81.684,81.704,61800000.0
2008-04-22 04:50:00,81.68,81.709,81.666,81.678,54200000.0
2008-04-22 04:55:00,81.687,81.724,81.678,81.721,62400000.0
2008-04-22 05:00:00,81.719,81.745,81.706,81.742,62400000.0
2008-04-22 05:05:00,81.748,81.803,81.748,81.773,63400000.0
2008-04-22 05:10:00,81.722,81.778,81.722,81.771,64000000.0
2008-04-22 05:15:00,81.768,81.772,81.735,81.765,66600000.0
2008-04-22 05:20:00,81.757,81.757,81.684,81.69,64400000.0
2008-04-22 05:25:00,81.694,81.717,81.681,81.716,55400000.0
2008-04-22 05:30:00,81.715,81.742,81.707,81.726,67200000.0
2008-04-22 05:35:00,81.726,81.74,81.704,81.726,60200000.0
2008-04-22 05:40:00,81.716,81.727,81.688,81.7,67200000.0
2008-04-22 05:45:00,81.696,81.699,81.648,81.656,55800000.0
2008-04-22 05:50:00,81.663,81.687,81.65,81.681,65600000.0
2008-04-22 05:55:00,81.619,81.735,81.619,81.729,64000000.0
2008-04-22 06:00:00,81.708,81.73,81.693,81.729,57600000.0
2008-04-22 06:05:00,81.728,81.743,81.633,81.743,67400000.0
2008-04-22 06:10:00,81.734,81.774,81.734,81.763,70400000.0
2008-04-22 06:15:00,81.759,81.807,81.759,81.8,74000000.0
2008-04-22 06:20:00,81.797,81.814,81.773,81.808,70800000.0
2008-04-22 06:25:00,81.794,81.82,81.79,81.816,57600000.0
2008-04-22 06:30:00,81.78,81.815,81.76,81.811,65000000.0
2008-04-22 06:35:00,81.816,81.869,81.816,81.838,65600000.0
2008-04-22 06:40:00,81.842,81.882,81.842,81.875,68800000.0
2008-04-22 06:45:00,81.863,81.887,81.834,81.864,60800000.0
2008-04-22 06:50:00,81.839,81.861,81.778,81.861,70400000.0
2008-04-22 06:55:00,81.871,81.898,81.845,81.853,53600000.0
2008-04-22 07:00:00,81.865,81.902,81.843,81.884,66600000.0
2008-04-22 07:05:00,81.88,81.907,81.865,81.892,59600000.0
2008-04-22 07:10:00,81.903,81.907,81.827,81.871,50600000.0
2008-04-22 07:15:00,81.897,81.897,81.799,81.806,67600000.0
2008-04-22 07:20:00,81.789,81.799,81.775,81.799,67200000.0
2008-04-22 07:25:00,81.799,81.88,81.788,81.869,76800000.0
2008-04-22 07:30:00,81.869,81.951,81.869,81.913,67200000.0
2008-04-22 07:35:00,81.914,81.929,81.873,81.873,59200000.0
2008-04-22 07:40:00,81.86,81.868,81.699,81.706,61000000.0
2008-04-22 07:45:00,81.725,81.775,81.725,81.757,68200000.0
2008-04-22 07:50:00,81.763,81.77,81.734,81.751,66600000.0
2008-04-22 07:55:00,81.753,81.76,81.68,81.744,62800000.0
2008-04-22 08:00:00,81.75,81.75,81.657,81.668,62400000.0
2008-04-22 08:05:00,81.665,81.685,81.654,81.664,69200000.0
2008-04-22 08:10:00,81.639,81.723,81.639,81.708,64000000.0
2008-04-22 08:15:00,81.706,81.706,81.646,81.646,67200000.0
2008-04-22 08:20:00,81.631,81.643,81.588,81.618,67200000.0
2008-04-22 08:25:00,81.624,81.634,81.577,81.591,60800000.0
2008-04-22 08:30:00,81.595,81.619,81.524,81.536,59200000.0
2008-04-22 08:35:00,81.538,81.548,81.506,81.538,73600000.0
2008-04-22 08:40:00,81.551,81.551,81.502,81.522,72000000.0
2008-04-22 08:45:00,81.537,81.635,81.528,81.589,68800000.0
2008-04-22 08:50:00,81.555,81.579,81.499,81.507,72400000.0
2008-04-22 08:55:00,81.502,81.584,81.485,81.522,65400000.0
2008-04-22 09:00:00,81.541,81.631,81.541,81.596,67400000.0
2008-04-22 09:05:00,81.575,81.61,81.509,81.541,67000000.0
2008-04-22 09:10:00,81.563,81.682,81.563,81.673,60800000.0
2008-04-22 09:15:00,81.628,81.64,81.584,81.635,62400000.0
2008-04-22 09:20:00,81.658,81.678,81.633,81.656,69200000.0
2008-04-22 09:25:00,81.668,81.689,81.64,81.689,59200000.0
2008-04-22 09:30:00,81.696,81.702,81.636,81.637,63400000.0
2008-04-22 09:35:00,81.645,81.704,81.64,81.673,68200000.0
2008-04-22 09:40:00,81.689,81.742,81.669,81.718,54400000.0
2008-04-22 09:45:00,81.728,81.836,81.728,81.798,60200000.0
2008-04-22 09:50:00,81.818,81.958,81.809,81.925,67200000.0
2008-04-22 09:55:00,81.907,81.926,81.781,81.926,77800000.0
2008-04-22 10:00:00,81.919,81.939,81.812,81.894,61200000.0
2008-04-22 10:05:00,81.884,81.958,81.877,81.94,59200000.0
2008-04-22 10:10:00,81.951,81.961,81.911,81.911,60800000.0
2008-04-22 10:15:00,81.883,81.943,81.876,81.943,58600000.0
2008-04-22 10:20:00,81.955,82.022,81.946,82.0,69200000.0
2008-04-22 10:25:00,81.983,81.999,81.96,81.986,58600000.0
2008-04-22 10:30:00,81.972,82.003,81.957,81.978,65000000.0
2008-04-22 10:35:00,81.971,82.022,81.917,82.022,57400000.0
2008-04-22 10:40:00,82.033,82.044,81.988,82.003,64000000.0
2008-04-22 10:45:00,81.992,82.069,81.992,82.069,62400000.0
2008-04-22 10:50:00,82.064,82.068,82.013,82.013,74000000.0
2008-04-22 10:55:00,82.003,82.036,81.904,81.97,58600000.0
2008-04-22 11:00:00,81.971,81.994,81.955,81.968,68800000.0
2008-04-22 11:05:00,81.971,82.012,81.937,81.984,81600000.0
2008-04-22 11:10:00,81.979,81.988,81.949,81.964,67200000.0
2008-04-22 11:15:00,81.975,81.987,81.873,81.972,65600000.0
2008-04-22 11:20:00,82.013,82.06,81.949,82.06,63400000.0
2008-04-22 11:25:00,82.077,82.121,81.994,82.004,71200000.0
2008-04-22 11:30:00,82.038,82.05,81.993,82.013,68600000.0
2008-04-22 11:35:00,82.008,82.023,81.991,82.002,57600000.0
2008-04-22 11:40:00,82.01,82.06,82.01,82.026,67200000.0
2008-04-22 11:45:00,82.02,82.038,81.998,82.009,66600000.0
2008-04-22 11:50:00,82.028,82.043,81.987,81.999,64400000.0
2008-04-22 11:55:00,81.984,82.041,81.928,82.041,64400000.0
2008-04-22 12:00:00,82.044,82.053,81.997,82.037,65600000.0
2008-04-22 12:05:00,82.042,82.087,82.029,82.052,67600000.0
2008-04-22 12:10:00,82.06,82.082,82.019,82.025,59200000.0
2008-04-22 12:15:00,82.022,82.047,81.973,82.027,71400000.0
2008-04-22 12:20:00,82.035,82.081,81.981,81.985,73600000.0
2008-04-22 12:25:00,81.97,82.062,81.966,82.062,63400000.0
2008-04-22 12:30:00,82.058,82.086,82.049,82.058,70400000.0
2008-04-22 12:35:00,82.046,82.052,81.938,82.05,67200000.0
2008-04-22 12:40:00,82.07,82.109,82.05,82.084,74000000.0
2008-04-22 12:45:00,82.078,82.078,82.01,82.053,68800000.0
2008-04-22 12:50:00,82.077,82.12,82.03,82.03,61200000.0
2008-04-22 12:55:00,82.038,82.057,82.029,82.035,72400000.0
2008-04-22 13:00:00,82.03,82.131,82.025,82.131,67200000.0
2008-04-22 13:05:00,82.137,82.189,82.137,82.173,68200000.0
2008-04-22 13:10:00,82.14,82.167,82.098,82.103,70800000.0
2008-04-22 13:15:00,82.123,82.16,82.12,82.155,70400000.0
2008-04-22 13:20:00,82.15,82.156,82.095,82.104,65400000.0
2008-04-22 13:25:00,82.104,82.124,82.007,82.111,75000000.0
2008-04-22 13:30:00,82.106,82.136,82.093,82.136,66600000.0
2008-04-22 13:35:00,82.147,82.211,82.137,82.21,118000000.0
2008-04-22 13:40:00,82.197,82.23,82.179,82.181,128000000.0
2008-04-22 13:45:00,82.17,82.188,82.163,82.171,88400000.0
2008-04-22 13:50:00,82.161,82.183,82.099,82.183,90000000.0
2008-04-22 13:55:00,82.191,82.231,82.147,82.147,104000000.0
2008-04-22 14:00:00,82.13,82.17,82.111,82.143,119000000.0
2008-04-22 14:05:00,82.148,82.195,82.137,82.193,149200000.0
2008-04-22 14:10:00,82.184,82.247,82.16,82.243,102800000.0
2008-04-22 14:15:00,82.249,82.287,82.2,82.2,96000000.0
2008-04-22 14:20:00,82.204,82.304,82.204,82.26,139200000.0
2008-04-22 14:25:00,82.252,82.262,82.133,82.187,91200000.0
2008-04-22 14:30:00,82.177,82.23,82.175,82.213,141000000.0
2008-04-22 14:35:00,82.208,82.243,82.191,82.243,104800000.0
2008-04-22 14:40:00,82.251,82.273,82.243,82.269,120400000.0
2008-04-22 14:45:00,82.28,82.29,82.245,82.26,89600000.0
2008-04-22 14:50:00,82.266,82.285,82.236,82.285,103400000.0
2008-04-22 14:55:00,82.288,82.288,82.231,82.244,75200000.0
2008-04-22 15:00:00,82.254,82.309,82.226,82.23,91200000.0
2008-04-22 15:05:00,82.214,82.214,82.076,82.122,86400000.0
2008-04-22 15:10:00,82.126,82.142,82.103,82.117,154600000.0
2008-04-22 15:15:00,82.111,82.158,82.108,82.158,120200000.0
2008-04-22 15:20:00,82.167,82.278,82.167,82.278,126200000.0
2008-04-22 15:25:00,82.291,82.291,82.03,82.109,212000000.0
2008-04-22 15:30:00,82.02,82.147,81.982,82.091,260400000.0
2008-04-22 15:35:00,82.093,82.136,82.083,82.129,191000000.0
2008-04-22 15:40:00,82.12,82.122,82.085,82.091,158400000.0
2008-04-22 15:45:00,82.073,82.1,82.027,82.037,98600000.0
2008-04-22 15:50:00,82.044,82.12,82.026,82.094,141800000.0
2008-04-22 15:55:00,82.11,82.17,82.074,82.17,143400000.0
2008-04-22 16:00:00,82.213,82.278,82.213,82.271,224200000.0
2008-04-22 16:05:00,82.309,82.315,82.211,82.223,205600000.0
2008-04-22 16:10:00,82.229,82.282,82.196,82.264,172800000.0
2008-04-22 16:15:00,82.256,82.265,82.131,82.198,176400000.0
2008-04-22 16:20:00,82.155,82.205,82.137,82.2,139600000.0
2008-04-22 16:25:00,82.162,82.184,82.078,82.078,124000000.0
2008-04-22 16:30:00,82.052,82.065,82.008,82.036,160400000.0
2008-04-22 16:35:00,82.022,82.086,81.982,82.016,221600000.0
2008-04-22 16:40:00,82.022,82.147,82.022,82.147,212600000.0
2008-04-22 16:45:00,82.138,82.172,82.059,82.153,229000000.0
2008-04-22 16:50:00,82.122,82.245,82.122,82.194,193800000.0
2008-04-22 16:55:00,82.186,82.197,82.141,82.156,146600000.0
2008-04-22 17:00:00,82.176,82.193,82.11,82.114,209400000.0
2008-04-22 17:05:00,82.103,82.106,82.059,82.089,277000000.0
2008-04-22 17:10:00,82.092,82.127,82.079,82.117,140800000.0
2008-04-22 17:15:00,82.12,82.161,82.086,82.161,156600000.0
2008-04-22 17:20:00,82.143,82.151,82.085,82.151,88000000.0
2008-04-22 17:25:00,82.165,82.196,82.156,82.175,158400000.0
2008-04-22 17:30:00,82.149,82.224,82.13,82.146,258000000.0
2008-04-22 17:35:00,82.127,82.187,82.127,82.164,142200000.0
2008-04-22 17:40:00,82.157,82.187,82.107,82.17,148600000.0
2008-04-22 17:45:00,82.18,82.207,82.048,82.048,234000000.0
2008-04-22 17:50:00,82.036,82.146,82.024,82.024,177800000.0
2008-04-22 17:55:00,82.014,82.014,81.897,81.907,201000000.0
2008-04-22 18:00:00,81.886,82.025,81.881,81.999,178000000.0
2008-04-22 18:05:00,81.97,82.048,81.97,82.039,173200000.0
2008-04-22 18:10:00,82.03,82.059,82.004,82.044,88400000.0
2008-04-22 18:15:00,82.068,82.089,82.063,82.074,205600000.0
2008-04-22 18:20:00,82.066,82.073,82.008,82.025,188600000.0
2008-04-22 18:25:00,82.014,82.028,81.985,82.007,134800000.0
2008-04-22 18:30:00,81.999,82.023,81.938,81.938,170600000.0
2008-04-22 18:35:00,81.932,81.981,81.907,81.981,275000000.0
2008-04-22 18:40:00,81.982,82.011,81.968,81.968,295400000.0
2008-04-22 18:45:00,81.969,81.969,81.901,81.96,93600000.0
2008-04-22 18:50:00,81.922,81.942,81.863,81.889,128000000.0
2008-04-22 18:55:00,81.879,81.882,81.827,81.857,122000000.0
2008-04-22 19:00:00,81.84,81.911,81.824,81.905,109200000.0
2008-04-22 19:05:00,81.914,81.981,81.909,81.959,147600000.0
2008-04-22 19:10:00,81.963,81.982,81.949,81.975,98000000.0
2008-04-22 19:15:00,81.969,81.988,81.923,81.984,86200000.0
2008-04-22 19:20:00,81.982,82.008,81.956,82.008,109200000.0
2008-04-22 19:25:00,82.003,82.037,81.926,82.017,93200000.0
2008-04-22 19:30:00,82.009,82.024,81.996,82.003,59200000.0
2008-04-22 19:35:00,81.994,82.007,81.937,81.976,68800000.0
2008-04-22 19:40:00,81.973,81.987,81.956,81.965,64000000.0
2008-04-22 19:45:00,81.966,81.984,81.952,81.961,91200000.0
2008-04-22 19:50:00,81.981,81.998,81.958,81.986,67200000.0
2008-04-22 19:55:00,81.997,81.998,81.955,81.959,64000000.0
2008-04-22 20:00:00,81.962,82.002,81.933,81.972,92600000.0
2008-04-22 20:05:00,81.982,81.994,81.964,81.986,91200000.0
2008-04-22 20:10:00,81.993,81.994,81.923,81.975,79800000.0
2008-04-22 20:15:00,81.968,81.992,81.968,81.984,123000000.0
2008-04-22 20:20:00,81.969,82.131,81.969,82.116,79200000.0
2008-04-22 20:25:00,82.094,82.1,81.986,82.044,64400000.0
2008-04-22 20:30:00,82.051,82.057,82.013,82.024,71200000.0
2008-04-22 20:35:00,82.017,82.037,81.986,81.986,61800000.0
2008-04-22 20:40:00,81.964,82.116,81.964,82.061,61800000.0
2008-04-22 20:45:00,82.059,82.089,82.059,82.067,64000000.0
2008-04-22 20:50:00,82.069,82.084,82.024,82.048,75200000.0
2008-04-22 20:55:00,82.056,82.059,82.016,82.03,64000000.0
2008-04-22 21:00:00,82.049,82.064,81.987,81.999,72400000.0
2008-04-22 21:05:00,82.007,82.04,81.99,82.013,70400000.0
2008-04-22 21:10:00,81.984,82.024,81.973,81.987,68000000.0
2008-04-22 21:15:00,82.002,82.011,81.974,82.001,70400000.0
2008-04-22 21:20:00,81.964,82.014,81.95,81.95,59600000.0
2008-04-22 21:25:00,81.99,81.991,81.951,81.951,103200000.0
2008-04-22 21:30:00,81.945,81.945,81.881,81.883,72000000.0
2008-04-22 21:35:00,81.901,81.953,81.852,81.914,65400000.0
2008-04-22 21:40:00,81.918,82.011,81.869,81.986,63800000.0
2008-04-22 21:45:00,81.987,82.035,81.987,82.024,89000000.0
2008-04-22 21:50:00,82.032,82.039,82.006,82.01,64000000.0
2008-04-22 21:55:00,81.99,82.028,81.96,82.017,63200000.0
2008-04-22 22:00:00,82.018,82.075,82.014,82.05,73600000.0
2008-04-22 22:05:00,82.05,82.097,82.039,82.086,69200000.0
2008-04-22 22:10:00,82.086,82.095,82.012,82.02,61200000.0
2008-04-22 22:15:00,82.015,82.021,82.001,82.016,66000000.0
2008-04-22 22:20:00,82.018,82.061,82.016,82.051,58400000.0
2008-04-22 22:25:00,82.042,82.069,82.002,82.06,67000000.0
2008-04-22 22:30:00,82.072,82.12,82.066,82.109,65400000.0
2008-04-22 22:35:00,82.104,82.118,82.088,82.1,75000000.0
2008-04-22 22:40:00,82.094,82.117,82.056,82.088,70400000.0
2008-04-22 22:45:00,82.103,82.12,82.067,82.116,69200000.0
2008-04-22 22:50:00,82.113,82.127,82.087,82.127,57600000.0
2008-04-22 22:55:00,82.118,82.133,82.042,82.105,80000000.0
2008-04-22 23:00:00,82.107,82.107,82.02,82.054,76600000.0
2008-04-22 23:05:00,82.046,82.056,82.012,82.037,92200000.0
2008-04-22 23:10:00,82.045,82.053,82.01,82.01,59600000.0
2008-04-22 23:15:00,82.013,82.037,81.988,82.017,70400000.0
2008-04-22 23:20:00,82.014,82.019,81.985,82.005,66000000.0
2008-04-22 23:25:00,82.04,82.04,81.988,82.016,64800000.0
2008-04-22 23:30:00,81.997,81.999,81.953,81.972,75200000.0
2008-04-22 23:35:00,81.969,81.983,81.941,81.946,60200000.0
2008-04-22 23:40:00,81.975,81.981,81.927,81.955,95400000.0
2008-04-22 23:45:00,81.944,81.944,81.886,81.928,66000000.0
2008-04-22 23:50:00,81.94,82.002,81.928,81.976,60800000.0
2008-04-22 23:55:00,81.964,81.986,81.864,81.986,44800000.0
2008-04-23 00:00:00,82.009,82.032,81.971,82.021,65000000.0
2008-04-23 00:05:00,82.02,82.055,82.009,82.046,60800000.0
2008-04-23 00:10:00,82.046,82.046,81.978,81.979,68200000.0
2008-04-23 00:15:00,82.006,82.006,81.958,81.985,86200000.0
2008-04-23 00:20:00,81.987,81.999,81.949,81.97,73600000.0
2008-04-23 00:25:00,82.021,82.034,81.975,81.993,74600000.0
2008-04-23 00:30:00,81.988,82.005,81.964,81.975,73600000.0
2008-04-23 00:35:00,81.988,81.991,81.959,81.969,62400000.0
2008-04-23 00:40:00,81.98,81.986,81.908,81.957,69800000.0
2008-04-23 00:45:00,81.945,81.971,81.94,81.951,66000000.0
2008-04-23 00:50:00,81.966,81.971,81.908,81.935,79200000.0
2008-04-23 00:55:00,81.946,82.007,81.941,82.007,78200000.0
2008-04-23 01:00:00,82.013,82.033,82.006,82.014,72000000.0
2008-04-23 01:05:00,82.011,82.048,81.953,82.044,68800000.0
2008-04-23 01:10:00,82.04,82.044,82.017,82.02,76800000.0
2008-04-23 01:15:00,82.038,82.054,82.009,82.042,79800000.0
2008-04-23 01:20:00,82.029,82.091,82.023,82.084,51200000.0
2008-04-23 01:25:00,82.066,82.147,82.054,82.101,69200000.0
2008-04-23 01:30:00,82.077,82.088,82.049,82.068,70400000.0
2008-04-23 01:35:00,82.058,82.087,82.023,82.079,67200000.0
2008-04-23 01:40:00,82.042,82.094,82.035,82.057,54200000.0
2008-04-23 01:45:00,82.064,82.079,82.017,82.017,67600000.0
2008-04-23 01:50:00,82.034,82.045,81.992,82.009,73000000.0
2008-04-23 01:55:00,82.017,82.064,82.003,82.049,66600000.0
2008-04-23 02:00:00,82.056,82.071,82.049,82.058,69200000.0
2008-04-23 02:05:00,82.041,82.07,82.014,82.062,74000000.0
2008-04-23 02:10:00,82.063,82.098,82.056,82.098,68800000.0
2008-04-23 02:15:00,82.088,82.116,82.079,82.11,59600000.0
2008-04-23 02:20:00,82.092,82.096,82.001,82.08,69200000.0
2008-04-23 02:25:00,82.085,82.085,82.046,82.077,65600000.0
2008-04-23 02:30:00,82.067,82.108,82.063,82.089,66600000.0
2008-04-23 02:35:00,82.096,82.138,82.079,82.088,64000000.0
2008-04-23 02:40:00,82.119,82.152,82.107,82.135,60800000.0
2008-04-23 02:45:00,82.087,82.217,82.079,82.186,63800000.0
2008-04-23 02:50:00,82.183,82.188,82.128,82.14,59200000.0
2008-04-23 02:55:00,82.15,82.164,82.128,82.139,63200000.0
2008-04-23 03:00:00,82.132,82.143,82.102,82.11,66600000.0
2008-04-23 03:05:00,82.096,82.144,82.087,82.143,68800000.0
2008-04-23 03:10:00,82.141,82.161,82.101,82.146,59200000.0
2008-04-23 03:15:00,82.155,82.212,82.146,82.202,65600000.0
2008-04-23 03:20:00,82.225,82.23,82.173,82.187,60800000.0
2008-04-23 03:25:00,82.21,82.227,82.139,82.173,70400000.0
2008-04-23 03:30:00,82.19,82.25,82.169,82.24,61800000.0
2008-04-23 03:35:00,82.242,82.242,82.125,82.148,73600000.0
2008-04-23 03:40:00,82.172,82.186,82.125,82.125,59600000.0
2008-04-23 03:45:00,82.132,82.161,82.111,82.117,63400000.0
2008-04-23 03:50:00,82.124,82.151,82.084,82.121,62200000.0
2008-04-23 03:55:00,82.111,82.145,82.103,82.126,62400000.0
2008-04-23 04:00:00,82.111,82.132,82.017,82.056,64400000.0
2008-04-23 04:05:00,82.059,82.095,81.976,82.089,62400000.0
2008-04-23 04:10:00,82.095,82.109,81.982,81.982,70200000.0
2008-04-23 04:15:00,81.985,82.012,81.957,81.981,62800000.0
2008-04-23 04:20:00,81.999,82.112,81.916,82.056,60800000.0
2008-04-23 04:25:00,82.065,82.077,82.035,82.045,64400000.0
2008-04-23 04:30:00,82.022,82.094,81.983,82.061,67600000.0
2008-04-23 04:35:00,82.072,82.087,82.033,82.058,64400000.0
2008-04-23 04:40:00,82.04,82.068,82.008,82.067,66600000.0
2008-04-23 04:45:00,82.073,82.084,82.016,82.082,68800000.0
2008-04-23 04:50:00,82.085,82.127,82.079,82.106,54400000.0
2008-04-23 04:55:00,82.071,82.118,82.054,82.09,62800000.0
2008-04-23 05:00:00,82.069,82.113,82.037,82.098,61800000.0
2008-04-23 05:05:00,82.092,82.094,82.058,82.075,64000000.0
2008-04-23 05:10:00,82.081,82.092,82.037,82.092,63400000.0
2008-04-23 05:15:00,82.082,82.099,82.061,82.069,67600000.0
2008-04-23 05:20:00,82.079,82.097,82.055,82.072,65000000.0
2008-04-23 05:25:00,82.067,82.075,82.024,82.064,61800000.0
2008-04-23 05:30:00,82.069,82.108,82.061,82.108,60800000.0
2008-04-23 05:35:00,82.105,82.148,82.105,82.148,61200000.0
2008-04-23 05:40:00,82.136,82.176,82.119,82.168,66600000.0
2008-04-23 05:45:00,82.152,82.159,82.109,82.137,56000000.0
2008-04-23 05:50:00,82.134,82.134,82.083,82.104,66000000.0
2008-04-23 05:55:00,82.039,82.127,82.039,82.116,64000000.0
2008-04-23 06:00:00,82.107,82.147,82.107,82.144,64000000.0
2008-04-23 06:05:00,82.142,82.162,82.06,82.155,56400000.0
2008-04-23 06:10:00,82.152,82.152,82.077,82.15,70400000.0
2008-04-23 06:15:00,82.128,82.234,82.115,82.234,75200000.0
2008-04-23 06:20:00,82.235,82.242,82.219,82.23,70800000.0
2008-04-23 06:25:00,82.211,82.253,82.199,82.253,57600000.0
2008-04-23 06:30:00,82.255,82.294,82.244,82.294,65000000.0
2008-04-23 06:35:00,82.303,82.347,82.303,82.304,65600000.0
2008-04-23 06:40:00,82.317,82.332,82.277,82.293,69200000.0
2008-04-23 06:45:00,82.328,82.328,82.27,82.29,68800000.0
2008-04-23 06:50:00,82.294,82.333,82.254,82.333,70400000.0
2008-04-23 06:55:00,82.323,82.339,82.289,82.337,52800000.0
2008-04-23 07:00:00,82.338,82.338,82.269,82.312,67200000.0
2008-04-23 07:05:00,82.304,82.332,82.284,82.315,59200000.0
2008-04-23 07:10:00,82.318,82.323,82.221,82.281,51200000.0
2008-04-23 07:15:00,82.292,82.304,82.251,82.286,68800000.0
2008-04-23 07:20:00,82.291,82.339,82.278,82.282,67200000.0
2008-04-23 07:25:00,82.28,82.348,82.271,82.317,75000000.0
2008-04-23 07:30:00,82.304,82.329,82.304,82.323,66000000.0
2008-04-23 07:35:00,82.321,82.348,82.291,82.303,59600000.0
2008-04-23 07:40:00,82.312,82.312,82.25,82.274,60800000.0
2008-04-23 07:45:00,82.264,82.27,82.223,82.225,68200000.0
2008-04-23 07:50:00,82.232,82.234,82.198,82.228,61800000.0
2008-04-23 07:55:00,82.226,82.33,82.213,82.315,64200000.0
2008-04-23 08:00:00,82.318,82.329,82.28,82.329,59200000.0
2008-04-23 08:05:00,82.331,82.399,82.306,82.396,68800000.0
2008-04-23 08:10:00,82.364,82.384,82.317,82.32,64000000.0
2008-04-23 08:15:00,82.32,82.32,82.26,82.267,67200000.0
2008-04-23 08:20:00,82.262,82.266,82.229,82.235,66600000.0
2008-04-23 08:25:00,82.233,82.253,82.193,82.209,60800000.0
2008-04-23 08:30:00,82.216,82.241,82.159,82.166,59200000.0
2008-04-23 08:35:00,82.159,82.182,82.144,82.169,73000000.0
2008-04-23 08:40:00,82.176,82.21,82.154,82.194,72000000.0
2008-04-23 08:45:00,82.189,82.224,82.134,82.145,69200000.0
2008-04-23 08:50:00,82.152,82.2,82.133,82.2,72000000.0
2008-04-23 08:55:00,82.23,82.265,82.192,82.258,64400000.0
2008-04-23 09:00:00,82.264,82.341,82.261,82.301,66600000.0
2008-04-23 09:05:00,82.293,82.33,82.288,82.322,67200000.0
2008-04-23 09:10:00,82.334,82.339,82.277,82.311,60800000.0
2008-04-23 09:15:00,82.301,82.342,82.301,82.341,62400000.0
2008-04-23 09:20:00,82.342,82.355,82.273,82.313,70400000.0
2008-04-23 09:25:00,82.31,82.35,82.294,82.331,59600000.0
2008-04-23 09:30:00,82.333,82.379,82.333,82.379,64000000.0
2008-04-23 09:35:00,82.382,82.396,82.295,82.373,68800000.0
2008-04-23 09:40:00,82.373,82.406,82.35,82.391,54400000.0
2008-04-23 09:45:00,82.389,82.395,82.336,82.375,59600000.0
2008-04-23 09:50:00,82.395,82.501,82.395,82.452,67200000.0
2008-04-23 09:55:00,82.45,82.498,82.377,82.47,78400000.0
2008-04-23 10:00:00,82.496,82.594,82.493,82.59,62400000.0
2008-04-23 10:05:00,82.607,82.613,82.544,82.586,59200000.0
2008-04-23 10:10:00,82.592,82.666,82.575,82.637,56000000.0
2008-04-23 10:15:00,82.642,82.707,82.618,82.636,58600000.0
2008-04-23 10:20:00,82.66,82.669,82.612,82.627,68200000.0
2008-04-23 10:25:00,82.636,82.638,82.584,82.589,59200000.0
2008-04-23 10:30:00,82.57,82.652,82.57,82.62,65000000.0
2008-04-23 10:35:00,82.642,82.642,82.516,82.614,57600000.0
2008-04-23 10:40:00,82.623,82.701,82.623,82.671,62800000.0
2008-04-23 10:45:00,82.684,82.711,82.671,82.678,62400000.0
2008-04-23 10:50:00,82.692,82.747,82.684,82.747,73600000.0
2008-04-23 10:55:00,82.759,82.848,82.727,82.814,59600000.0
2008-04-23 11:00:00,82.797,82.866,82.775,82.831,68800000.0
2008-04-23 11:05:00,82.844,82.848,82.734,82.807,81600000.0
2008-04-23 11:10:00,82.798,82.798,82.706,82.756,67200000.0
2008-04-23 11:15:00,82.717,82.717,82.636,82.648,65000000.0
2008-04-23 11:20:00,82.659,82.752,82.655,82.752,64000000.0
2008-04-23 11:25:00,82.754,82.785,82.674,82.684,71800000.0
2008-04-23 11:30:00,82.788,82.852,82.788,82.823,68800000.0
2008-04-23 11:35:00,82.802,82.841,82.802,82.817,58000000.0
2008-04-23 11:40:00,82.805,82.838,82.779,82.832,67200000.0
2008-04-23 11:45:00,82.83,82.862,82.794,82.853,67200000.0
2008-04-23 11:50:00,82.853,82.862,82.799,82.809,66400000.0
2008-04-23 11:55:00,82.808,82.81,82.742,82.747,63800000.0
2008-04-23 12:00:00,82.721,82.721,82.659,82.667,65600000.0
2008-04-23 12:05:00,82.649,82.717,82.643,82.711,66600000.0
2008-04-23 12:10:00,82.723,82.752,82.694,82.731,59600000.0
2008-04-23 12:15:00,82.729,82.729,82.655,82.716,72000000.0
2008-04-23 12:20:00,82.703,82.715,82.671,82.715,72400000.0
2008-04-23 12:25:00,82.712,82.751,82.704,82.747,64000000.0
2008-04-23 12:30:00,82.751,82.775,82.731,82.747,69800000.0
2008-04-23 12:35:00,82.738,82.742,82.601,82.668,67200000.0
2008-04-23 12:40:00,82.648,82.666,82.576,82.639,73600000.0
2008-04-23 12:45:00,82.654,82.718,82.653,82.683,68800000.0
2008-04-23 12:50:00,82.683,82.683,82.627,82.627,60800000.0
2008-04-23 12:55:00,82.619,82.619,82.539,82.545,70800000.0
2008-04-23 13:00:00,82.532,82.537,82.478,82.515,67000000.0
2008-04-23 13:05:00,82.513,82.551,82.444,82.457,68200000.0
2008-04-23 13:10:00,82.434,82.475,82.428,82.428,70400000.0
2008-04-23 13:15:00,82.447,82.447,82.308,82.354,71200000.0
2008-04-23 13:20:00,82.358,82.377,82.31,82.377,65000000.0
2008-04-23 13:25:00,82.388,82.455,82.335,82.376,75200000.0
2008-04-23 13:30:00,82.381,82.446,82.333,82.356,66600000.0
2008-04-23 13:35:00,82.371,82.377,82.31,82.326,116600000.0
2008-04-23 13:40:00,82.335,82.433,82.335,82.38,127800000.0
2008-04-23 13:45:00,82.387,82.433,82.387,82.433,86800000.0
2008-04-23 13:50:00,82.438,82.441,82.356,82.392,91000000.0
2008-04-23 13:55:00,82.402,82.441,82.39,82.422,104000000.0
2008-04-23 14:00:00,82.422,82.422,82.331,82.378,118800000.0
2008-04-23 14:05:00,82.364,82.419,82.364,82.415,151600000.0
2008-04-23 14:10:00,82.4,82.456,82.381,82.427,102800000.0
2008-04-23 14:15:00,82.433,82.442,82.419,82.425,96000000.0
2008-04-23 14:20:00,82.436,82.436,82.373,82.42,138600000.0
2008-04-23 14:25:00,82.396,82.413,82.284,82.284,91200000.0
2008-04-23 14:30:00,82.274,82.301,82.226,82.288,139600000.0
2008-04-23 14:35:00,82.282,82.353,82.268,82.332,108000000.0
2008-04-23 14:40:00,82.306,82.33,82.295,82.295,118600000.0
2008-04-23 14:45:00,82.286,82.416,82.246,82.416,90400000.0
2008-04-23 14:50:00,82.422,82.466,82.395,82.396,104400000.0
2008-04-23 14:55:00,82.37,82.398,82.35,82.398,74600000.0
2008-04-23 15:00:00,82.402,82.434,82.373,82.409,91600000.0
2008-04-23 15:05:00,82.407,82.495,82.407,82.436,86200000.0
2008-04-23 15:10:00,82.441,82.451,82.369,82.369,159400000.0
2008-04-23 15:15:00,82.377,82.388,82.356,82.376,120400000.0
2008-04-23 15:20:00,82.38,82.392,82.312,82.319,125800000.0
2008-04-23 15:25:00,82.319,82.346,82.218,82.309,212800000.0
2008-04-23 15:30:00,82.207,82.295,82.134,82.136,259400000.0
2008-04-23 15:35:00,82.121,82.181,82.121,82.131,191400000.0
2008-04-23 15:40:00,82.13,82.148,82.094,82.147,157800000.0
2008-04-23 15:45:00,82.153,82.157,82.103,82.15,99200000.0
2008-04-23 15:50:00,82.165,82.242,82.165,82.242,142400000.0
2008-04-23 15:55:00,82.247,82.277,82.2,82.277,144000000.0
2008-04-23 16:00:00,82.272,82.272,82.213,82.263,224000000.0
2008-04-23 16:05:00,82.252,82.365,82.252,82.311,204800000.0
2008-04-23 16:10:00,82.304,82.319,82.289,82.319,172800000.0
2008-04-23 16:15:00,82.343,82.364,82.301,82.301,175400000.0
2008-04-23 16:20:00,82.295,82.314,82.254,82.285,140600000.0
2008-04-23 16:25:00,82.307,82.391,82.307,82.391,124800000.0
2008-04-23 16:30:00,82.396,82.413,82.348,82.396,158800000.0
2008-04-23 16:35:00,82.403,82.486,82.403,82.477,220600000.0
2008-04-23 16:40:00,82.492,82.566,82.466,82.467,212200000.0
2008-04-23 16:45:00,82.448,82.538,82.448,82.538,230400000.0
2008-04-23 16:50:00,82.525,82.641,82.501,82.64,194600000.0
2008-04-23 16:55:00,82.656,82.688,82.591,82.688,146400000.0
2008-04-23 17:00:00,82.681,82.699,82.613,82.641,210000000.0
2008-04-23 17:05:00,82.642,82.709,82.642,82.672,277200000.0
2008-04-23 17:10:00,82.654,82.706,82.644,82.687,141000000.0
2008-04-23 17:15:00,82.683,82.683,82.606,82.625,157200000.0
2008-04-23 17:20:00,82.626,82.646,82.615,82.646,88000000.0
2008-04-23 17:25:00,82.643,82.647,82.585,82.628,157200000.0
2008-04-23 17:30:00,82.62,82.689,82.614,82.685,259200000.0
2008-04-23 17:35:00,82.691,82.76,82.682,82.736,142800000.0
2008-04-23 17:40:00,82.739,82.793,82.707,82.721,148200000.0
2008-04-23 17:45:00,82.699,82.724,82.69,82.694,232400000.0
2008-04-23 17:50:00,82.698,82.706,82.683,82.692,175800000.0
2008-04-23 17:55:00,82.694,82.73,82.662,82.684,202000000.0
2008-04-23 18:00:00,82.672,82.672,82.632,82.632,177400000.0
2008-04-23 18:05:00,82.607,82.611,82.593,82.607,172600000.0
2008-04-23 18:10:00,82.61,82.622,82.579,82.608,87400000.0
2008-04-23 18:15:00,82.624,82.628,82.594,82.602,205200000.0
2008-04-23 18:20:00,82.598,82.599,82.535,82.553,188600000.0
2008-04-23 18:25:00,82.549,82.628,82.534,82.628,136800000.0
2008-04-23 18:30:00,82.625,82.645,82.578,82.578,170400000.0
2008-04-23 18:35:00,82.57,82.57,82.48,82.543,275200000.0
2008-04-23 18:40:00,82.56,82.591,82.538,82.555,294600000.0
2008-04-23 18:45:00,82.542,82.589,82.507,82.519,93000000.0
2008-04-23 18:50:00,82.519,82.591,82.519,82.566,128400000.0
2008-04-23 18:55:00,82.583,82.595,82.5,82.508,121600000.0
2008-04-23 19:00:00,82.506,82.566,82.48,82.544,108200000.0
2008-04-23 19:05:00,82.536,82.537,82.422,82.422,147600000.0
2008-04-23 19:10:00,82.415,82.55,82.415,82.544,97000000.0
2008-04-23 19:15:00,82.557,82.604,82.512,82.527,86400000.0
2008-04-23 19:20:00,82.513,82.617,82.496,82.617,109800000.0
2008-04-23 19:25:00,82.639,82.683,82.622,82.679,92800000.0
2008-04-23 19:30:00,82.671,82.671,82.563,82.61,58600000.0
2008-04-23 19:35:00,82.64,82.706,82.615,82.669,68200000.0
2008-04-23 19:40:00,82.651,82.669,82.551,82.578,64000000.0
2008-04-23 19:45:00,82.588,82.645,82.549,82.645,90600000.0
2008-04-23 19:50:00,82.641,82.685,82.641,82.664,67600000.0
2008-04-23 19:55:00,82.649,82.72,82.612,82.72,64000000.0
2008-04-23 20:00:00,82.731,82.761,82.704,82.722,92800000.0
2008-04-23 20:05:00,82.731,82.746,82.717,82.73,91600000.0
2008-04-23 20:10:00,82.729,82.729,82.655,82.717,80000000.0
2008-04-23 20:15:00,82.708,82.726,82.685,82.695,122600000.0
2008-04-23 20:20:00,82.692,82.722,82.647,82.647,78400000.0
2008-04-23 20:25:00,82.637,82.676,82.624,82.646,64400000.0
2008-04-23 20:30:00,82.652,82.68,82.652,82.665,69800000.0
2008-04-23 20:35:00,82.674,82.691,82.637,82.641,71400000.0
2008-04-23 20:40:00,82.611,82.672,82.611,82.658,62400000.0
2008-04-23 20:45:00,82.661,82.663,82.608,82.631,64000000.0
2008-04-23 20:50:00,82.622,82.674,82.621,82.661,74600000.0
2008-04-23 20:55:00,82.65,82.715,82.639,82.682,64000000.0
2008-04-23 21:00:00,82.688,82.715,82.683,82.714,73000000.0
2008-04-23 21:05:00,82.713,82.719,82.649,82.694,70400000.0
2008-04-23 21:10:00,82.685,82.701,82.637,82.686,67000000.0
2008-04-23 21:15:00,82.684,82.692,82.615,82.688,64400000.0
2008-04-23 21:20:00,82.671,82.694,82.655,82.677,63400000.0
2008-04-23 21:25:00,82.681,82.705,82.589,82.683,102400000.0
2008-04-23 21:30:00,82.703,82.703,82.659,82.673,72000000.0
2008-04-23 21:35:00,82.643,82.732,82.606,82.705,67200000.0
2008-04-23 21:40:00,82.696,82.697,82.596,82.685,64000000.0
2008-04-23 21:45:00,82.7,82.71,82.635,82.644,90000000.0
2008-04-23 21:50:00,82.644,82.682,82.624,82.645,64000000.0
2008-04-23 21:55:00,82.583,82.663,82.58,82.652,64200000.0
2008-04-23 22:00:00,82.655,82.677,82.607,82.675,73600000.0
2008-04-23 22:05:00,82.674,82.715,82.647,82.669,68800000.0
2008-04-23 22:10:00,82.672,82.717,82.672,82.702,62800000.0
2008-04-23 22:15:00,82.698,82.698,82.645,82.664,68000000.0
2008-04-23 22:20:00,82.647,82.685,82.627,82.668,58600000.0
2008-04-23 22:25:00,82.652,82.69,82.621,82.673,50600000.0
2008-04-23 22:30:00,82.694,82.708,82.606,82.617,64400000.0
2008-04-23 22:35:00,82.563,82.628,82.563,82.624,76800000.0
2008-04-23 22:40:00,82.625,82.637,82.54,82.54,65000000.0
2008-04-23 22:45:00,82.541,82.595,82.541,82.558,69200000.0
2008-04-23 22:50:00,82.547,82.598,82.534,82.573,58000000.0
2008-04-23 22:55:00,82.558,82.589,82.478,82.478,78200000.0
2008-04-23 23:00:00,82.476,82.476,82.232,82.247,77200000.0
2008-04-23 23:05:00,82.277,82.303,82.237,82.255,93200000.0
2008-04-23 23:10:00,82.258,82.258,82.165,82.165,59600000.0
2008-04-23 23:15:00,82.137,82.156,82.105,82.105,70400000.0
2008-04-23 23:20:00,82.11,82.131,82.066,82.066,65600000.0
2008-04-23 23:25:00,82.05,82.096,82.049,82.054,68600000.0
2008-04-23 23:30:00,82.046,82.089,82.037,82.089,75200000.0
2008-04-23 23:35:00,82.101,82.103,82.004,82.004,59600000.0
2008-04-23 23:40:00,82.0,82.0,81.943,81.98,96800000.0
2008-04-23 23:45:00,81.984,82.016,81.951,82.016,65600000.0
2008-04-23 23:50:00,82.019,82.063,82.009,82.032,60200000.0
2008-04-23 23:55:00,82.032,82.032,81.903,82.025,47400000.0
2008-04-24 00:00:00,82.033,82.062,82.03,82.06,66000000.0
2008-04-24 00:05:00,82.065,82.067,81.997,82.059,48000000.0
2008-04-24 00:10:00,82.06,82.138,82.06,82.138,68800000.0
2008-04-24 00:15:00,82.143,82.184,82.122,82.184,86400000.0
2008-04-24 00:20:00,82.174,82.198,82.154,82.166,73000000.0
2008-04-24 00:25:00,82.149,82.149,82.059,82.085,87800000.0
2008-04-24 00:30:00,82.08,82.132,82.08,82.132,67200000.0
2008-04-24 00:35:00,82.139,82.195,82.114,82.195,62400000.0
2008-04-24 00:40:00,82.204,82.219,82.125,82.149,70400000.0
2008-04-24 00:45:00,82.148,82.168,82.121,82.13,67200000.0
2008-04-24 00:50:00,82.141,82.141,82.057,82.067,77800000.0
2008-04-24 00:55:00,82.099,82.115,82.061,82.099,78400000.0
2008-04-24 01:00:00,82.101,82.116,82.091,82.097,71400000.0
2008-04-24 01:05:00,82.095,82.108,82.005,82.102,57600000.0
2008-04-24 01:10:00,82.097,82.1,82.04,82.078,76600000.0
2008-04-24 01:15:00,82.081,82.087,81.994,82.008,79400000.0
2008-04-24 01:20:00,82.006,82.025,81.97,82.017,56400000.0
2008-04-24 01:25:00,82.026,82.069,82.026,82.049,69200000.0
2008-04-24 01:30:00,82.047,82.064,82.04,82.044,70400000.0
2008-04-24 01:35:00,82.034,82.061,82.007,82.031,67200000.0
2008-04-24 01:40:00,82.037,82.084,82.024,82.077,56000000.0
2008-04-24 01:45:00,82.078,82.094,82.051,82.077,66600000.0
2008-04-24 01:50:00,82.074,82.078,82.05,82.078,73600000.0
2008-04-24 01:55:00,82.084,82.104,82.078,82.099,67200000.0
2008-04-24 02:00:00,82.111,82.127,82.075,82.103,69600000.0
2008-04-24 02:05:00,82.102,82.123,82.077,82.091,73600000.0
2008-04-24 02:10:00,82.113,82.125,82.04,82.043,68800000.0
2008-04-24 02:15:00,82.088,82.098,82.056,82.092,59200000.0
2008-04-24 02:20:00,82.091,82.129,82.006,82.129,67600000.0
2008-04-24 02:25:00,82.138,82.149,82.081,82.099,65000000.0
2008-04-24 02:30:00,82.108,82.121,82.049,82.068,67200000.0
2008-04-24 02:35:00,82.085,82.087,82.046,82.048,57600000.0
2008-04-24 02:40:00,82.051,82.071,82.024,82.064,60800000.0
2008-04-24 02:45:00,82.067,82.073,81.964,82.068,64400000.0
2008-04-24 02:50:00,82.054,82.063,82.028,82.037,59200000.0
2008-04-24 02:55:00,82.038,82.054,82.008,82.048,59200000.0
2008-04-24 03:00:00,82.047,82.047,82.014,82.033,67200000.0
2008-04-24 03:05:00,82.014,82.03,81.989,81.997,68800000.0
2008-04-24 03:10:00,82.005,82.026,81.954,82.007,66000000.0
2008-04-24 03:15:00,82.024,82.041,81.993,82.013,66000000.0
2008-04-24 03:20:00,81.979,82.025,81.975,82.014,60800000.0
2008-04-24 03:25:00,82.012,82.022,81.969,82.003,70400000.0
2008-04-24 03:30:00,82.001,82.071,82.001,82.065,62400000.0
2008-04-24 03:35:00,82.092,82.096,81.977,82.01,73600000.0
2008-04-24 03:40:00,81.997,82.018,81.95,82.013,54400000.0
2008-04-24 03:45:00,82.011,82.022,81.972,81.99,64000000.0
2008-04-24 03:50:00,81.975,82.047,81.936,82.033,62800000.0
2008-04-24 03:55:00,82.042,82.07,82.031,82.061,62400000.0
2008-04-24 04:00:00,82.067,82.122,82.065,82.122,64400000.0
2008-04-24 04:05:00,82.099,82.105,82.013,82.103,62800000.0
2008-04-24 04:10:00,82.11,82.124,82.048,82.048,69800000.0
2008-04-24 04:15:00,82.034,82.088,82.024,82.088,51600000.0
2008-04-24 04:20:00,82.078,82.078,81.989,82.063,54400000.0
2008-04-24 04:25:00,82.052,82.11,82.039,82.11,64000000.0
2008-04-24 04:30:00,82.107,82.179,82.069,82.153,67200000.0
2008-04-24 04:35:00,82.124,82.13,82.097,82.128,64000000.0
2008-04-24 04:40:00,82.124,82.139,82.109,82.137,67200000.0
2008-04-24 04:45:00,82.133,82.133,82.062,82.089,67200000.0
2008-04-24 04:50:00,82.07,82.113,82.058,82.108,54400000.0
2008-04-24 04:55:00,82.115,82.134,82.072,82.134,62400000.0
2008-04-24 05:00:00,82.132,82.166,82.081,82.166,62400000.0
2008-04-24 05:05:00,82.159,82.179,82.105,82.174,64000000.0
2008-04-24 05:10:00,82.178,82.215,82.124,82.199,63800000.0
2008-04-24 05:15:00,82.202,82.247,82.181,82.183,68400000.0
2008-04-24 05:20:00,82.199,82.21,82.172,82.194,65600000.0
2008-04-24 05:25:00,82.2,82.2,82.118,82.127,56200000.0
2008-04-24 05:30:00,82.161,82.17,82.111,82.163,60800000.0
2008-04-24 05:35:00,82.109,82.213,82.109,82.202,60800000.0
2008-04-24 05:40:00,82.189,82.251,82.179,82.25,67600000.0
2008-04-24 05:45:00,82.251,82.285,82.251,82.274,56000000.0
2008-04-24 05:50:00,82.271,82.28,82.246,82.255,66000000.0
2008-04-24 05:55:00,82.223,82.292,82.223,82.254,64400000.0
2008-04-24 06:00:00,82.234,82.256,82.227,82.245,57000000.0
2008-04-24 06:05:00,82.243,82.252,82.146,82.236,67200000.0
2008-04-24 06:10:00,82.234,82.244,82.208,82.244,70200000.0
2008-04-24 06:15:00,82.236,82.256,82.193,82.241,75600000.0
2008-04-24 06:20:00,82.235,82.247,82.199,82.242,70800000.0
2008-04-24 06:25:00,82.226,82.255,82.206,82.255,57000000.0
2008-04-24 06:30:00,82.232,82.259,82.197,82.258,64800000.0
2008-04-24 06:35:00,82.265,82.283,82.215,82.268,66000000.0
2008-04-24 06:40:00,82.263,82.288,82.245,82.256,68800000.0
2008-04-24 06:45:00,82.282,82.298,82.238,82.251,70800000.0
2008-04-24 06:50:00,82.285,82.285,82.238,82.26,53200000.0
2008-04-24 06:55:00,82.283,82.326,82.254,82.315,59200000.0
2008-04-24 07:00:00,82.316,82.32,82.249,82.268,67600000.0
2008-04-24 07:05:00,82.269,82.27,82.23,82.244,59200000.0
2008-04-24 07:10:00,82.276,82.284,82.168,82.274,57600000.0
2008-04-24 07:15:00,82.26,82.277,82.221,82.261,68800000.0
2008-04-24 07:20:00,82.267,82.286,82.251,82.286,67200000.0
2008-04-24 07:25:00,82.282,82.288,82.262,82.282,76200000.0
2008-04-24 07:30:00,82.277,82.285,82.233,82.264,67600000.0
2008-04-24 07:35:00,82.257,82.265,82.202,82.202,58600000.0
2008-04-24 07:40:00,82.237,82.286,82.212,82.286,60800000.0
2008-04-24 07:45:00,82.263,82.297,82.229,82.289,69200000.0
2008-04-24 07:50:00,82.295,82.344,82.287,82.341,62400000.0
2008-04-24 07:55:00,82.343,82.345,82.26,82.271,64000000.0
2008-04-24 08:00:00,82.263,82.263,82.196,82.2,59600000.0
2008-04-24 08:05:00,82.208,82.252,82.188,82.252,68200000.0
2008-04-24 08:10:00,82.226,82.255,82.17,82.17,63600000.0
2008-04-24 08:15:00,82.177,82.235,82.173,82.218,67200000.0
2008-04-24 08:20:00,82.227,82.248,82.198,82.216,66600000.0
2008-04-24 08:25:00,82.209,82.216,82.154,82.17,64000000.0
2008-04-24 08:30:00,82.161,82.173,82.066,82.074,63800000.0
2008-04-24 08:35:00,82.092,82.117,81.981,82.003,74000000.0
2008-04-24 08:40:00,82.021,82.15,82.021,82.13,72400000.0
2008-04-24 08:45:00,82.108,82.224,82.096,82.205,68800000.0
2008-04-24 08:50:00,82.203,82.227,82.14,82.226,72000000.0
2008-04-24 08:55:00,82.244,82.262,82.2,82.204,65600000.0
2008-04-24 09:00:00,82.206,82.242,82.158,82.223,67600000.0
2008-04-24 09:05:00,82.218,82.232,82.204,82.232,67200000.0
2008-04-24 09:10:00,82.247,82.251,82.207,82.212,61600000.0
2008-04-24 09:15:00,82.189,82.222,82.147,82.159,62800000.0
2008-04-24 09:20:00,82.168,82.21,82.167,82.181,69800000.0
2008-04-24 09:25:00,82.17,82.256,82.149,82.237,59600000.0
2008-04-24 09:30:00,82.246,82.261,82.196,82.229,64000000.0
2008-04-24 09:35:00,82.202,82.209,82.134,82.201,68800000.0
2008-04-24 09:40:00,82.222,82.228,82.08,82.112,54400000.0
2008-04-24 09:45:00,82.134,82.148,82.087,82.102,60600000.0
2008-04-24 09:50:00,82.049,82.16,82.025,82.16,67200000.0
2008-04-24 09:55:00,82.138,82.186,82.042,82.157,77800000.0
2008-04-24 10:00:00,82.119,82.202,82.09,82.178,62400000.0
2008-04-24 10:05:00,82.155,82.184,82.14,82.14,59200000.0
2008-04-24 10:10:00,82.152,82.181,82.078,82.176,62400000.0
2008-04-24 10:15:00,82.168,82.225,82.119,82.174,59200000.0
2008-04-24 10:20:00,82.173,82.184,82.109,82.174,68800000.0
2008-04-24 10:25:00,82.158,82.168,82.065,82.168,58600000.0
2008-04-24 10:30:00,82.166,82.275,82.166,82.235,65600000.0
2008-04-24 10:35:00,82.205,82.239,82.093,82.239,57600000.0
2008-04-24 10:40:00,82.232,82.247,82.166,82.213,64800000.0
2008-04-24 10:45:00,82.191,82.199,82.132,82.132,62400000.0
2008-04-24 10:50:00,82.124,82.151,82.109,82.139,73600000.0
2008-04-24 10:55:00,82.151,82.161,82.032,82.099,58600000.0
2008-04-24 11:00:00,82.111,82.145,82.058,82.099,68200000.0
2008-04-24 11:05:00,82.102,82.114,82.046,82.114,82000000.0
2008-04-24 11:10:00,82.117,82.157,82.088,82.103,67200000.0
2008-04-24 11:15:00,82.098,82.146,82.09,82.138,65000000.0
2008-04-24 11:20:00,82.13,82.146,82.108,82.127,62800000.0
2008-04-24 11:25:00,82.125,82.189,82.081,82.189,72000000.0
2008-04-24 11:30:00,82.186,82.186,82.078,82.08,68800000.0
2008-04-24 11:35:00,82.09,82.129,82.069,82.124,57600000.0
2008-04-24 11:40:00,82.108,82.112,82.068,82.102,67000000.0
2008-04-24 11:45:00,82.1,82.107,82.031,82.107,67200000.0
2008-04-24 11:50:00,82.1,82.137,82.097,82.102,65400000.0
2008-04-24 11:55:00,82.105,82.166,82.039,82.161,64400000.0
2008-04-24 12:00:00,82.157,82.157,82.097,82.12,65400000.0
2008-04-24 12:05:00,82.121,82.127,82.061,82.069,67200000.0
2008-04-24 12:10:00,82.069,82.073,81.997,82.005,59200000.0
2008-04-24 12:15:00,82.013,82.039,81.972,82.004,72000000.0
2008-04-24 12:20:00,82.015,82.024,81.997,82.019,73600000.0
2008-04-24 12:25:00,82.043,82.107,82.033,82.098,64000000.0
2008-04-24 12:30:00,82.089,82.092,82.059,82.089,71200000.0
2008-04-24 12:35:00,82.091,82.096,81.951,82.041,67600000.0
2008-04-24 12:40:00,82.036,82.071,82.022,82.026,73000000.0
2008-04-24 12:45:00,82.034,82.054,82.013,82.027,69000000.0
2008-04-24 12:50:00,82.01,82.017,81.981,81.983,60200000.0
2008-04-24 12:55:00,81.981,81.993,81.908,81.908,71800000.0
2008-04-24 13:00:00,81.908,81.966,81.881,81.965,67200000.0
2008-04-24 13:05:00,81.959,82.012,81.959,81.991,68800000.0
2008-04-24 13:10:00,81.975,82.018,81.972,82.001,69800000.0
2008-04-24 13:15:00,82.023,82.084,82.009,82.084,70800000.0
2008-04-24 13:20:00,82.091,82.094,81.984,81.986,65600000.0
2008-04-24 13:25:00,81.936,82.044,81.897,81.988,75000000.0
2008-04-24 13:30:00,82.01,82.056,82.004,82.052,66600000.0
2008-04-24 13:35:00,82.066,82.067,82.006,82.012,116800000.0
2008-04-24 13:40:00,82.009,82.029,81.963,81.993,128800000.0
2008-04-24 13:45:00,81.992,82.002,81.954,81.963,88000000.0
2008-04-24 13:50:00,81.962,81.962,81.903,81.918,91600000.0
2008-04-24 13:55:00,81.932,81.95,81.894,81.945,103400000.0
2008-04-24 14:00:00,81.94,81.948,81.889,81.889,120400000.0
2008-04-24 14:05:00,81.89,81.897,81.78,81.78,150200000.0
2008-04-24 14:10:00,81.764,81.81,81.752,81.81,102400000.0
2008-04-24 14:15:00,81.814,81.877,81.81,81.849,95400000.0
2008-04-24 14:20:00,81.862,81.902,81.831,81.873,139200000.0
2008-04-24 14:25:00,81.846,81.932,81.809,81.932,90600000.0
2008-04-24 14:30:00,81.995,82.132,81.995,82.111,139000000.0
2008-04-24 14:35:00,82.142,82.221,82.105,82.171,106600000.0
2008-04-24 14:40:00,82.15,82.248,82.077,82.248,118200000.0
2008-04-24 14:45:00,82.268,82.268,82.113,82.16,89000000.0
2008-04-24 14:50:00,82.179,82.236,82.169,82.169,104000000.0
2008-04-24 14:55:00,82.154,82.281,82.154,82.269,74600000.0
2008-04-24 15:00:00,82.283,82.295,82.218,82.265,91200000.0
2008-04-24 15:05:00,82.29,82.347,82.245,82.274,86400000.0
2008-04-24 15:10:00,82.293,82.333,82.293,82.326,156400000.0
2008-04-24 15:15:00,82.335,82.378,82.307,82.346,119400000.0
2008-04-24 15:20:00,82.328,82.416,82.308,82.411,126400000.0
2008-04-24 15:25:00,82.405,82.419,82.258,82.355,211400000.0
2008-04-24 15:30:00,82.247,82.425,82.247,82.396,259200000.0
2008-04-24 15:35:00,82.404,82.404,82.339,82.339,191800000.0
2008-04-24 15:40:00,82.319,82.319,82.25,82.307,157800000.0
2008-04-24 15:45:00,82.311,82.322,82.238,82.248,99200000.0
2008-04-24 15:50:00,82.242,82.301,82.231,82.274,142800000.0
2008-04-24 15:55:00,82.281,82.281,82.174,82.229,143400000.0
2008-04-24 16:00:00,82.184,82.213,82.028,82.028,224200000.0
2008-04-24 16:05:00,81.998,81.998,81.833,81.839,204600000.0
2008-04-24 16:10:00,81.856,81.974,81.849,81.91,172200000.0
2008-04-24 16:15:00,81.898,81.949,81.83,81.873,176000000.0
2008-04-24 16:20:00,81.858,81.919,81.818,81.9,139400000.0
2008-04-24 16:25:00,81.884,81.947,81.883,81.929,124800000.0
2008-04-24 16:30:00,81.943,81.997,81.869,81.893,160000000.0
2008-04-24 16:35:00,81.878,81.942,81.847,81.906,220200000.0
2008-04-24 16:40:00,81.901,81.977,81.89,81.942,212400000.0
2008-04-24 16:45:00,81.924,81.935,81.849,81.923,231200000.0
2008-04-24 16:50:00,81.905,81.959,81.871,81.959,194600000.0
2008-04-24 16:55:00,81.943,81.995,81.919,81.993,147600000.0
2008-04-24 17:00:00,81.954,82.051,81.934,82.051,209000000.0
2008-04-24 17:05:00,82.068,82.104,82.053,82.081,277400000.0
2008-04-24 17:10:00,82.088,82.129,82.06,82.129,140800000.0
2008-04-24 17:15:00,82.152,82.195,82.125,82.131,155600000.0
2008-04-24 17:20:00,82.139,82.158,82.111,82.145,88000000.0
2008-04-24 17:25:00,82.159,82.179,82.12,82.129,158800000.0
2008-04-24 17:30:00,82.125,82.206,82.098,82.109,258400000.0
2008-04-24 17:35:00,82.115,82.26,82.115,82.246,142800000.0
2008-04-24 17:40:00,82.232,82.232,82.099,82.171,149200000.0
2008-04-24 17:45:00,82.169,82.268,82.162,82.241,233400000.0
2008-04-24 17:50:00,82.245,82.321,82.138,82.138,178000000.0
2008-04-24 17:55:00,82.13,82.175,82.079,82.145,201600000.0
2008-04-24 18:00:00,82.144,82.229,82.144,82.209,177000000.0
2008-04-24 18:05:00,82.207,82.235,82.156,82.159,172600000.0
2008-04-24 18:10:00,82.161,82.169,82.101,82.141,87400000.0
2008-04-24 18:15:00,82.173,82.202,82.134,82.146,204400000.0
2008-04-24 18:20:00,82.184,82.188,82.102,82.108,188800000.0
2008-04-24 18:25:00,82.128,82.242,82.128,82.208,136000000.0
2008-04-24 18:30:00,82.235,82.245,82.176,82.2,169600000.0
2008-04-24 18:35:00,82.199,82.249,82.174,82.247,275200000.0
2008-04-24 18:40:00,82.244,82.255,82.188,82.249,295200000.0
2008-04-24 18:45:00,82.243,82.25,82.2,82.214,91000000.0
2008-04-24 18:50:00,82.21,82.219,82.173,82.195,128000000.0
2008-04-24 18:55:00,82.193,82.286,82.174,82.174,122000000.0
2008-04-24 19:00:00,82.169,82.249,82.16,82.193,108800000.0
2008-04-24 19:05:00,82.171,82.194,82.125,82.125,149400000.0
2008-04-24 19:10:00,82.119,82.167,82.119,82.152,98000000.0
2008-04-24 19:15:00,82.144,82.162,82.071,82.104,86400000.0
2008-04-24 19:20:00,82.109,82.12,82.049,82.051,109800000.0
2008-04-24 19:25:00,82.048,82.115,82.014,82.115,92800000.0
2008-04-24 19:30:00,82.125,82.136,82.059,82.063,59200000.0
2008-04-24 19:35:00,82.055,82.165,82.027,82.15,68800000.0
2008-04-24 19:40:00,82.149,82.211,82.143,82.183,63400000.0
2008-04-24 19:45:00,82.195,82.203,82.166,82.2,91200000.0
2008-04-24 19:50:00,82.191,82.191,82.146,82.176,67200000.0
2008-04-24 19:55:00,82.174,82.178,82.116,82.142,63400000.0
2008-04-24 20:00:00,82.155,82.182,82.144,82.181,92600000.0
2008-04-24 20:05:00,82.193,82.2,82.141,82.141,91000000.0
2008-04-24 20:10:00,82.14,82.182,82.109,82.174,80400000.0
2008-04-24 20:15:00,82.177,82.282,82.177,82.275,122600000.0
2008-04-24 20:20:00,82.269,82.279,82.231,82.246,78800000.0
2008-04-24 20:25:00,82.241,82.251,82.21,82.241,63400000.0
2008-04-24 20:30:00,82.245,82.261,82.232,82.244,70400000.0
2008-04-24 20:35:00,82.255,82.31,82.247,82.283,62400000.0
2008-04-24 20:40:00,82.265,82.287,82.247,82.251,61200000.0
2008-04-24 20:45:00,82.259,82.323,82.243,82.32,63400000.0
2008-04-24 20:50:00,82.317,82.328,82.287,82.328,74600000.0
2008-04-24 20:55:00,82.331,82.341,82.312,82.324,63400000.0
2008-04-24 21:00:00,82.32,82.32,82.229,82.231,72400000.0
2008-04-24 21:05:00,82.226,82.268,82.182,82.208,70800000.0
2008-04-24 21:10:00,82.234,82.275,82.234,82.262,67200000.0
2008-04-24 21:15:00,82.263,82.267,82.207,82.249,63400000.0
2008-04-24 21:20:00,82.225,82.247,82.187,82.187,58600000.0
2008-04-24 21:25:00,82.203,82.239,82.177,82.234,102400000.0
2008-04-24 21:30:00,82.235,82.248,82.227,82.241,71400000.0
2008-04-24 21:35:00,82.244,82.273,82.159,82.249,66600000.0
2008-04-24 21:40:00,82.252,82.261,82.17,82.201,64000000.0
2008-04-24 21:45:00,82.2,82.248,82.197,82.218,89600000.0
2008-04-24 21:50:00,82.24,82.31,82.24,82.308,64000000.0
2008-04-24 21:55:00,82.303,82.331,82.29,82.318,64000000.0
2008-04-24 22:00:00,82.323,82.328,82.268,82.275,73000000.0
2008-04-24 22:05:00,82.28,82.297,82.225,82.245,68800000.0
2008-04-24 22:10:00,82.28,82.33,82.28,82.327,62800000.0
2008-04-24 22:15:00,82.308,82.308,82.252,82.252,67200000.0
2008-04-24 22:20:00,82.232,82.257,82.222,82.238,59200000.0
2008-04-24 22:25:00,82.235,82.25,82.215,82.247,66600000.0
2008-04-24 22:30:00,82.255,82.259,82.207,82.236,65000000.0
2008-04-24 22:35:00,82.222,82.26,82.165,82.172,80000000.0
2008-04-24 22:40:00,82.143,82.143,82.086,82.111,65600000.0
2008-04-24 22:45:00,82.117,82.154,82.116,82.122,68200000.0
2008-04-24 22:50:00,82.14,82.167,82.09,82.125,57400000.0
2008-04-24 22:55:00,82.128,82.138,82.078,82.122,78800000.0
2008-04-24 23:00:00,82.117,82.129,82.072,82.083,77200000.0
2008-04-24 23:05:00,82.053,82.065,82.035,82.039,92200000.0
2008-04-24 23:10:00,82.054,82.056,82.012,82.054,62400000.0
2008-04-24 23:15:00,82.049,82.081,82.032,82.06,70400000.0
2008-04-24 23:20:00,82.043,82.043,81.983,82.028,65000000.0
2008-04-24 23:25:00,82.025,82.112,82.021,82.112,68200000.0
2008-04-24 23:30:00,82.141,82.154,82.11,82.118,75200000.0
2008-04-24 23:35:00,82.111,82.14,82.101,82.13,59600000.0
2008-04-24 23:40:00,82.117,82.127,82.076,82.116,95400000.0
2008-04-24 23:45:00,82.116,82.116,82.063,82.077,66000000.0
2008-04-24 23:50:00,82.078,82.078,81.986,82.018,60200000.0
2008-04-24 23:55:00,81.996,82.068,81.959,82.002,58000000.0
2008-04-25 00:00:00,81.986,82.011,81.955,81.996,65400000.0
2008-04-25 00:05:00,81.995,82.014,81.969,81.983,60800000.0
2008-04-25 00:10:00,81.961,82.006,81.942,81.991,68200000.0
2008-04-25 00:15:00,81.988,81.99,81.962,81.969,86400000.0
2008-04-25 00:20:00,81.973,82.033,81.973,82.031,60800000.0
2008-04-25 00:25:00,82.005,82.07,81.981,82.07,88000000.0
2008-04-25 00:30:00,82.067,82.11,82.067,82.092,67200000.0
2008-04-25 00:35:00,82.083,82.09,82.056,82.081,69200000.0
2008-04-25 00:40:00,82.085,82.089,82.025,82.052,70200000.0
2008-04-25 00:45:00,82.055,82.055,82.013,82.013,67200000.0
2008-04-25 00:50:00,82.023,82.041,81.997,82.016,78400000.0
2008-04-25 00:55:00,82.023,82.025,81.927,81.927,77800000.0
2008-04-25 01:00:00,81.928,82.013,81.926,82.002,71400000.0
2008-04-25 01:05:00,82.007,82.049,81.944,82.038,69200000.0
2008-04-25 01:10:00,82.025,82.092,82.019,82.079,76800000.0
2008-04-25 01:15:00,82.081,82.121,82.071,82.109,79400000.0
2008-04-25 01:20:00,82.084,82.136,82.069,82.126,59200000.0
2008-04-25 01:25:00,82.141,82.147,82.127,82.139,68800000.0
2008-04-25 01:30:00,82.134,82.149,82.064,82.149,69800000.0
2008-04-25 01:35:00,82.11,82.144,82.101,82.144,66600000.0
2008-04-25 01:40:00,82.149,82.151,82.105,82.112,56000000.0
2008-04-25 01:45:00,82.132,82.135,82.076,82.104,67200000.0
2008-04-25 01:50:00,82.097,82.097,82.012,82.025,73600000.0
2008-04-25 01:55:00,82.03,82.034,81.98,81.98,67600000.0
2008-04-25 02:00:00,81.986,81.991,81.962,81.979,68200000.0
2008-04-25 02:05:00,81.981,82.03,81.976,82.018,73600000.0
2008-04-25 02:10:00,82.023,82.059,81.994,81.998,68200000.0
2008-04-25 02:15:00,81.969,81.994,81.944,81.994,59200000.0
2008-04-25 02:20:00,81.991,82.039,81.905,82.037,69200000.0
2008-04-25 02:25:00,82.037,82.037,81.995,82.01,65000000.0
2008-04-25 02:30:00,82.012,82.068,82.004,82.067,67600000.0
2008-04-25 02:35:00,82.074,82.084,82.033,82.044,60800000.0
2008-04-25 02:40:00,82.042,82.074,82.009,82.066,61600000.0
2008-04-25 02:45:00,82.067,82.067,81.955,82.05,64400000.0
2008-04-25 02:50:00,82.045,82.084,82.025,82.063,59200000.0
2008-04-25 02:55:00,82.055,82.078,82.031,82.073,53200000.0
2008-04-25 03:00:00,82.074,82.08,82.034,82.062,66600000.0
2008-04-25 03:05:00,82.061,82.096,82.042,82.096,68800000.0
2008-04-25 03:10:00,82.091,82.118,82.075,82.076,58000000.0
2008-04-25 03:15:00,82.076,82.13,82.065,82.119,65000000.0
2008-04-25 03:20:00,82.102,82.136,82.093,82.136,60600000.0
2008-04-25 03:25:00,82.129,82.158,82.115,82.125,70400000.0
2008-04-25 03:30:00,82.112,82.156,82.11,82.12,62400000.0
2008-04-25 03:35:00,82.151,82.175,82.101,82.175,74000000.0
2008-04-25 03:40:00,82.186,82.197,82.136,82.136,54400000.0
2008-04-25 03:45:00,82.14,82.19,82.135,82.173,63400000.0
2008-04-25 03:50:00,82.191,82.231,82.172,82.228,61800000.0
2008-04-25 03:55:00,82.225,82.231,82.154,82.182,62400000.0
2008-04-25 04:00:00,82.184,82.211,82.184,82.205,64000000.0
2008-04-25 04:05:00,82.206,82.207,82.074,82.158,61800000.0
2008-04-25 04:10:00,82.139,82.164,82.132,82.132,70400000.0
2008-04-25 04:15:00,82.125,82.171,82.125,82.15,64000000.0
2008-04-25 04:20:00,82.13,82.158,82.039,82.139,58600000.0
2008-04-25 04:25:00,82.132,82.138,82.104,82.13,64000000.0
2008-04-25 04:30:00,82.124,82.154,82.04,82.132,67200000.0
2008-04-25 04:35:00,82.143,82.147,82.115,82.135,64400000.0
2008-04-25 04:40:00,82.124,82.144,82.081,82.09,67600000.0
2008-04-25 04:45:00,82.092,82.12,82.08,82.086,66000000.0
2008-04-25 04:50:00,82.077,82.098,82.073,82.089,56000000.0
2008-04-25 04:55:00,82.094,82.097,82.062,82.083,62400000.0
2008-04-25 05:00:00,82.097,82.112,82.083,82.1,62400000.0
2008-04-25 05:05:00,82.069,82.088,82.055,82.055,64400000.0
2008-04-25 05:10:00,82.057,82.069,82.032,82.063,63400000.0
2008-04-25 05:15:00,82.054,82.072,82.018,82.069,67200000.0
2008-04-25 05:20:00,82.064,82.071,82.045,82.058,48000000.0
2008-04-25 05:25:00,82.059,82.068,82.04,82.068,56000000.0
2008-04-25 05:30:00,82.068,82.097,82.048,82.061,61200000.0
2008-04-25 05:35:00,82.048,82.082,82.034,82.082,60200000.0
2008-04-25 05:40:00,82.073,82.081,82.03,82.069,66600000.0
2008-04-25 05:45:00,82.065,82.094,82.059,82.093,63400000.0
2008-04-25 05:50:00,82.115,82.115,82.068,82.095,65600000.0
2008-04-25 05:55:00,82.036,82.108,82.036,82.065,64000000.0
2008-04-25 06:00:00,82.058,82.085,82.004,82.015,58600000.0
2008-04-25 06:05:00,82.017,82.042,81.919,82.025,66000000.0
2008-04-25 06:10:00,82.014,82.016,81.921,81.966,69800000.0
2008-04-25 06:15:00,81.961,82.036,81.944,82.036,74400000.0
2008-04-25 06:20:00,82.042,82.057,81.989,81.996,70400000.0
2008-04-25 06:25:00,81.984,81.984,81.929,81.945,57600000.0
2008-04-25 06:30:00,81.953,81.968,81.909,81.93,65600000.0
2008-04-25 06:35:00,81.934,81.979,81.918,81.918,65600000.0
2008-04-25 06:40:00,81.924,81.93,81.868,81.877,68800000.0
2008-04-25 06:45:00,81.876,81.876,81.839,81.865,60800000.0
2008-04-25 06:50:00,81.883,81.893,81.818,81.822,70400000.0
2008-04-25 06:55:00,81.811,81.811,81.769,81.79,59200000.0
2008-04-25 07:00:00,81.775,81.803,81.76,81.78,67200000.0
2008-04-25 07:05:00,81.768,81.795,81.746,81.773,59200000.0
2008-04-25 07:10:00,81.791,81.818,81.74,81.817,56000000.0
2008-04-25 07:15:00,81.815,81.816,81.782,81.786,68800000.0
2008-04-25 07:20:00,81.769,81.789,81.762,81.767,66600000.0
2008-04-25 07:25:00,81.787,81.841,81.781,81.823,76800000.0
2008-04-25 07:30:00,81.794,81.849,81.794,81.828,67200000.0
2008-04-25 07:35:00,81.827,81.865,81.814,81.855,59600000.0
2008-04-25 07:40:00,81.856,81.912,81.85,81.893,60600000.0
2008-04-25 07:45:00,81.879,81.902,81.866,81.866,68800000.0
2008-04-25 07:50:00,81.883,81.917,81.872,81.911,62800000.0
2008-04-25 07:55:00,81.899,81.965,81.878,81.964,64000000.0
2008-04-25 08:00:00,81.964,82.013,81.945,82.007,58600000.0
2008-04-25 08:05:00,81.999,82.043,81.985,82.042,68800000.0
2008-04-25 08:10:00,82.018,82.058,81.994,81.994,64000000.0
2008-04-25 08:15:00,81.996,81.996,81.918,81.967,67200000.0
2008-04-25 08:20:00,81.989,81.995,81.939,81.976,66600000.0
2008-04-25 08:25:00,81.968,81.968,81.866,81.931,59200000.0
2008-04-25 08:30:00,81.933,81.955,81.91,81.955,59200000.0
2008-04-25 08:35:00,81.963,81.978,81.948,81.952,74000000.0
2008-04-25 08:40:00,81.953,81.954,81.892,81.93,71400000.0
2008-04-25 08:45:00,81.922,81.935,81.883,81.915,68800000.0
2008-04-25 08:50:00,81.911,81.917,81.887,81.893,72200000.0
2008-04-25 08:55:00,81.879,81.88,81.817,81.818,65600000.0
2008-04-25 09:00:00,81.817,81.817,81.727,81.778,67200000.0
2008-04-25 09:05:00,81.747,81.747,81.614,81.679,67200000.0
2008-04-25 09:10:00,81.72,81.72,81.558,81.605,62000000.0
2008-04-25 09:15:00,81.606,81.614,81.462,81.521,61800000.0
2008-04-25 09:20:00,81.55,81.712,81.55,81.662,69200000.0
2008-04-25 09:25:00,81.631,81.68,81.579,81.608,59200000.0
2008-04-25 09:30:00,81.647,81.691,81.571,81.684,64000000.0
2008-04-25 09:35:00,81.694,81.701,81.638,81.682,68800000.0
2008-04-25 09:40:00,81.689,81.709,81.617,81.621,54800000.0
2008-04-25 09:45:00,81.63,81.716,81.62,81.684,60800000.0
2008-04-25 09:50:00,81.698,81.775,81.66,81.66,67600000.0
2008-04-25 09:55:00,81.657,81.665,81.568,81.643,78400000.0
2008-04-25 10:00:00,81.62,81.652,81.485,81.56,62400000.0
2008-04-25 10:05:00,81.555,81.589,81.553,81.578,58600000.0
2008-04-25 10:10:00,81.591,81.596,81.48,81.543,56000000.0
2008-04-25 10:15:00,81.544,81.627,81.541,81.606,58000000.0
2008-04-25 10:20:00,81.606,81.639,81.563,81.617,68200000.0
2008-04-25 10:25:00,81.647,81.81,81.647,81.797,59200000.0
2008-04-25 10:30:00,81.753,81.76,81.622,81.729,65600000.0
2008-04-25 10:35:00,81.763,81.763,81.586,81.719,57000000.0
2008-04-25 10:40:00,81.704,81.739,81.676,81.727,63400000.0
2008-04-25 10:45:00,81.706,81.771,81.697,81.771,62400000.0
2008-04-25 10:50:00,81.77,81.819,81.752,81.809,73600000.0
2008-04-25 10:55:00,81.807,81.807,81.62,81.629,59000000.0
2008-04-25 11:00:00,81.59,81.714,81.59,81.714,69200000.0
2008-04-25 11:05:00,81.721,81.73,81.599,81.649,82000000.0
2008-04-25 11:10:00,81.648,81.696,81.642,81.667,67200000.0
2008-04-25 11:15:00,81.642,81.662,81.585,81.659,65600000.0
2008-04-25 11:20:00,81.666,81.708,81.642,81.693,63400000.0
2008-04-25 11:25:00,81.692,81.732,81.686,81.72,71400000.0
2008-04-25 11:30:00,81.717,81.793,81.717,81.756,68800000.0
2008-04-25 11:35:00,81.746,81.833,81.725,81.769,57000000.0
2008-04-25 11:40:00,81.775,81.813,81.733,81.813,66600000.0
2008-04-25 11:45:00,81.819,81.85,81.753,81.754,67000000.0
2008-04-25 11:50:00,81.729,81.772,81.71,81.71,65600000.0
2008-04-25 11:55:00,81.692,81.732,81.629,81.689,63400000.0
2008-04-25 12:00:00,81.676,81.749,81.673,81.742,65600000.0
2008-04-25 12:05:00,81.755,81.79,81.748,81.757,67600000.0
2008-04-25 12:10:00,81.714,81.871,81.686,81.871,59600000.0
2008-04-25 12:15:00,81.871,81.871,81.785,81.84,72000000.0
2008-04-25 12:20:00,81.832,81.832,81.759,81.776,73800000.0
2008-04-25 12:25:00,81.767,81.774,81.703,81.707,63800000.0
2008-04-25 12:30:00,81.693,81.704,81.645,81.647,70400000.0
2008-04-25 12:35:00,81.646,81.71,81.588,81.706,67200000.0
2008-04-25 12:40:00,81.702,81.729,81.684,81.718,73600000.0
2008-04-25 12:45:00,81.739,81.778,81.726,81.772,68800000.0
2008-04-25 12:50:00,81.79,81.79,81.732,81.765,60800000.0
2008-04-25 12:55:00,81.774,81.778,81.674,81.687,72000000.0
2008-04-25 13:00:00,81.678,81.678,81.598,81.606,67200000.0
2008-04-25 13:05:00,81.594,81.621,81.576,81.591,68200000.0
2008-04-25 13:10:00,81.567,81.666,81.555,81.663,70400000.0
2008-04-25 13:15:00,81.672,81.672,81.535,81.61,69800000.0
2008-04-25 13:20:00,81.585,81.643,81.558,81.643,65400000.0
2008-04-25 13:25:00,81.648,81.661,81.551,81.652,74600000.0
2008-04-25 13:30:00,81.653,81.671,81.58,81.58,67200000.0
2008-04-25 13:35:00,81.594,81.739,81.592,81.726,116600000.0
2008-04-25 13:40:00,81.72,81.725,81.505,81.521,127400000.0
2008-04-25 13:45:00,81.495,81.508,81.413,81.413,88000000.0
2008-04-25 13:50:00,81.442,81.599,81.442,81.598,90600000.0
2008-04-25 13:55:00,81.62,81.669,81.62,81.645,104800000.0
2008-04-25 14:00:00,81.63,81.638,81.553,81.553,119400000.0
2008-04-25 14:05:00,81.563,81.581,81.521,81.535,150200000.0
2008-04-25 14:10:00,81.529,81.538,81.506,81.506,102400000.0
2008-04-25 14:15:00,81.528,81.604,81.528,81.531,96000000.0
2008-04-25 14:20:00,81.493,81.554,81.48,81.517,138600000.0
2008-04-25 14:25:00,81.509,81.605,81.509,81.592,91600000.0
2008-04-25 14:30:00,81.575,81.647,81.553,81.634,139000000.0
2008-04-25 14:35:00,81.642,81.686,81.641,81.673,107200000.0
2008-04-25 14:40:00,81.651,81.656,81.582,81.583,120800000.0
2008-04-25 14:45:00,81.596,81.6,81.568,81.568,90000000.0
2008-04-25 14:50:00,81.572,81.572,81.533,81.568,103400000.0
2008-04-25 14:55:00,81.558,81.559,81.508,81.539,75200000.0
2008-04-25 15:00:00,81.501,81.521,81.475,81.481,91000000.0
2008-04-25 15:05:00,81.488,81.5,81.458,81.488,86400000.0
2008-04-25 15:10:00,81.488,81.538,81.488,81.521,154000000.0
2008-04-25 15:15:00,81.511,81.56,81.505,81.552,120000000.0
2008-04-25 15:20:00,81.545,81.621,81.538,81.621,126200000.0
2008-04-25 15:25:00,81.611,81.661,81.551,81.641,212600000.0
2008-04-25 15:30:00,81.551,81.648,81.544,81.584,259400000.0
2008-04-25 15:35:00,81.575,81.577,81.441,81.453,192200000.0
2008-04-25 15:40:00,81.455,81.474,81.405,81.411,159200000.0
2008-04-25 15:45:00,81.427,81.446,81.381,81.41,98000000.0
2008-04-25 15:50:00,81.409,81.438,81.373,81.412,142800000.0
2008-04-25 15:55:00,81.412,81.451,81.357,81.44,143800000.0
2008-04-25 16:00:00,81.436,81.458,81.313,81.313,224800000.0
2008-04-25 16:05:00,81.328,81.418,81.328,81.41,204000000.0
2008-04-25 16:10:00,81.409,81.46,81.386,81.46,172200000.0
2008-04-25 16:15:00,81.471,81.532,81.418,81.532,175400000.0
2008-04-25 16:20:00,81.529,81.535,81.463,81.486,138800000.0
2008-04-25 16:25:00,81.493,81.513,81.453,81.473,124200000.0
2008-04-25 16:30:00,81.483,81.51,81.462,81.465,159200000.0
2008-04-25 16:35:00,81.459,81.46,81.332,81.348,220600000.0
2008-04-25 16:40:00,81.359,81.407,81.357,81.392,213000000.0
2008-04-25 16:45:00,81.401,81.422,81.301,81.394,230200000.0
2008-04-25 16:50:00,81.421,81.479,81.421,81.467,195400000.0
2008-04-25 16:55:00,81.46,81.607,81.428,81.607,146600000.0
2008-04-25 17:00:00,81.613,81.634,81.549,81.552,208800000.0
2008-04-25 17:05:00,81.539,81.568,81.493,81.493,277200000.0
2008-04-25 17:10:00,81.511,81.545,81.414,81.468,140600000.0
2008-04-25 17:15:00,81.468,81.474,81.414,81.428,156800000.0
2008-04-25 17:20:00,81.416,81.416,81.367,81.415,88000000.0
2008-04-25 17:25:00,81.437,81.437,81.386,81.406,158200000.0
2008-04-25 17:30:00,81.406,81.411,81.377,81.399,259200000.0
2008-04-25 17:35:00,81.408,81.408,81.354,81.374,144400000.0
2008-04-25 17:40:00,81.379,81.477,81.364,81.472,148200000.0
2008-04-25 17:45:00,81.475,81.527,81.459,81.467,233000000.0
2008-04-25 17:50:00,81.452,81.452,81.377,81.394,177600000.0
2008-04-25 17:55:00,81.399,81.454,81.382,81.443,200800000.0
2008-04-25 18:00:00,81.446,81.485,81.446,81.472,177800000.0
2008-04-25 18:05:00,81.47,81.499,81.43,81.43,173000000.0
2008-04-25 18:10:00,81.414,81.487,81.388,81.47,87400000.0
2008-04-25 18:15:00,81.482,81.496,81.403,81.403,206600000.0
2008-04-25 18:20:00,81.386,81.405,81.362,81.383,188800000.0
2008-04-25 18:25:00,81.386,81.389,81.347,81.378,135800000.0
2008-04-25 18:30:00,81.394,81.417,81.293,81.303,169000000.0
2008-04-25 18:35:00,81.289,81.312,81.282,81.309,273200000.0
2008-04-25 18:40:00,81.304,81.314,81.285,81.307,297200000.0
2008-04-25 18:45:00,81.311,81.441,81.296,81.441,92000000.0
2008-04-25 18:50:00,81.429,81.468,81.416,81.464,128400000.0
2008-04-25 18:55:00,81.461,81.479,81.434,81.473,121000000.0
2008-04-25 19:00:00,81.466,81.47,81.401,81.415,108800000.0
2008-04-25 19:05:00,81.415,81.469,81.372,81.469,149200000.0
2008-04-25 19:10:00,81.477,81.486,81.45,81.459,97600000.0
2008-04-25 19:15:00,81.439,81.446,81.403,81.408,86400000.0
2008-04-25 19:20:00,81.408,81.425,81.397,81.416,110800000.0
2008-04-25 19:25:00,81.434,81.47,81.405,81.419,92800000.0
2008-04-25 19:30:00,81.423,81.423,81.383,81.404,59000000.0
2008-04-25 19:35:00,81.4,81.428,81.387,81.422,68200000.0
2008-04-25 19:40:00,81.418,81.484,81.418,81.468,64000000.0
2008-04-25 19:45:00,81.482,81.482,81.434,81.445,90600000.0
2008-04-25 19:50:00,81.441,81.45,81.391,81.419,67200000.0
2008-04-25 19:55:00,81.433,81.504,81.433,81.503,64000000.0
2008-04-25 20:00:00,81.495,81.502,81.47,81.496,92800000.0
2008-04-25 20:05:00,81.509,81.52,81.479,81.48,91600000.0
2008-04-25 20:10:00,81.484,81.489,81.326,81.408,79400000.0
2008-04-25 20:15:00,81.395,81.421,81.367,81.38,123000000.0
2008-04-25 20:20:00,81.368,81.419,81.368,81.38,78800000.0
2008-04-25 20:25:00,81.371,81.441,81.371,81.437,64400000.0
2008-04-25 20:30:00,81.47,81.486,81.413,81.422,70400000.0
2008-04-25 20:35:00,81.417,81.426,81.404,81.423,62400000.0
2008-04-25 20:40:00,81.416,81.466,81.415,81.461,62400000.0
2008-04-25 20:45:00,81.465,81.485,81.438,81.461,64000000.0
2008-04-25 20:50:00,81.461,81.473,81.44,81.473,75600000.0
2008-04-25 20:55:00,81.49,81.544,81.49,81.544,63400000.0
2008-04-25 21:00:00,81.556,81.588,81.505,81.588,73600000.0
2008-04-25 21:05:00,81.592,81.597,81.56,81.584,70400000.0
2008-04-25 21:10:00,81.582,81.6,81.564,81.593,67200000.0
2008-04-25 21:15:00,81.592,81.617,81.579,81.601,63400000.0
2008-04-25 21:20:00,81.548,81.62,81.548,81.601,59200000.0
2008-04-25 21:25:00,81.625,81.63,81.581,81.581,102400000.0
2008-04-25 21:30:00,81.585,81.597,81.564,81.568,72000000.0
2008-04-25 21:35:00,81.561,81.563,81.391,81.448,67600000.0
2008-04-25 21:40:00,81.485,81.488,81.365,81.409,63400000.0
2008-04-25 21:45:00,81.405,81.451,81.385,81.444,89600000.0
2008-04-25 21:50:00,81.454,81.496,81.443,81.482,64000000.0
2008-04-25 21:55:00,81.489,81.518,81.477,81.489,64000000.0
2008-04-25 22:00:00,81.488,81.571,81.488,81.571,74000000.0
2008-04-25 22:05:00,81.577,81.583,81.514,81.541,68800000.0
2008-04-25 22:10:00,81.545,81.568,81.53,81.548,61800000.0
2008-04-25 22:15:00,81.538,81.559,81.473,81.548,67200000.0
2008-04-25 22:20:00,81.513,81.595,81.508,81.594,58600000.0
2008-04-25 22:25:00,81.613,81.627,81.599,81.613,67200000.0
2008-04-25 22:30:00,81.624,81.624,81.592,81.621,65000000.0
2008-04-25 22:35:00,81.62,81.625,81.572,81.61,81000000.0
2008-04-25 22:40:00,81.608,81.692,81.606,81.665,65600000.0
2008-04-25 22:45:00,81.655,81.675,81.647,81.655,68800000.0
2008-04-25 22:50:00,81.658,81.68,81.536,81.536,58000000.0
2008-04-25 22:55:00,81.543,81.565,81.524,81.546,79200000.0
2008-04-27 23:00:00,81.695,81.703,81.638,81.65,76200000.0
2008-04-27 23:05:00,81.675,81.678,81.645,81.67,46400000.0
2008-04-27 23:10:00,81.556,81.692,81.555,81.692,48400000.0
2008-04-27 23:15:00,81.568,81.705,81.558,81.571,58400000.0
2008-04-27 23:20:00,81.566,81.716,81.557,81.617,38400000.0
2008-04-27 23:25:00,81.657,81.668,81.611,81.658,54400000.0
2008-04-27 23:30:00,81.648,81.7,81.617,81.655,75600000.0
2008-04-27 23:35:00,81.636,81.722,81.636,81.709,44800000.0
2008-04-27 23:40:00,81.707,81.718,81.694,81.705,84000000.0
2008-04-27 23:45:00,81.712,81.759,81.697,81.759,65600000.0
2008-04-27 23:50:00,81.747,81.747,81.702,81.733,51200000.0
2008-04-27 23:55:00,81.708,81.722,81.623,81.715,51200000.0
2008-04-28 00:00:00,81.711,81.777,81.7,81.777,64400000.0
2008-04-28 00:05:00,81.772,81.772,81.734,81.747,60800000.0
2008-04-28 00:10:00,81.724,81.757,81.724,81.747,68800000.0
2008-04-28 00:15:00,81.751,81.779,81.725,81.741,86800000.0
2008-04-28 00:20:00,81.753,81.76,81.73,81.76,73600000.0
2008-04-28 00:25:00,81.74,81.767,81.735,81.735,57000000.0
2008-04-28 00:30:00,81.746,81.766,81.728,81.755,66600000.0
2008-04-28 00:35:00,81.765,81.775,81.686,81.699,64000000.0
2008-04-28 00:40:00,81.697,81.697,81.637,81.654,59600000.0
2008-04-28 00:45:00,81.667,81.687,81.642,81.642,67200000.0
2008-04-28 00:50:00,81.657,81.683,81.652,81.683,77800000.0
2008-04-28 00:55:00,81.669,81.702,81.661,81.702,78400000.0
2008-04-28 01:00:00,81.682,81.728,81.672,81.717,72000000.0
2008-04-28 01:05:00,81.723,81.779,81.715,81.722,68800000.0
2008-04-28 01:10:00,81.712,81.767,81.711,81.758,76200000.0
2008-04-28 01:15:00,81.765,81.8,81.761,81.78,80400000.0
2008-04-28 01:20:00,81.765,81.808,81.752,81.801,57600000.0
2008-04-28 01:25:00,81.795,81.848,81.795,81.848,68800000.0
2008-04-28 01:30:00,81.825,81.883,81.825,81.883,70800000.0
2008-04-28 01:35:00,81.911,81.968,81.911,81.957,66600000.0
2008-04-28 01:40:00,81.947,81.958,81.91,81.958,56400000.0
2008-04-28 01:45:00,81.972,81.972,81.902,81.923,67000000.0
2008-04-28 01:50:00,81.913,81.929,81.9,81.916,73600000.0
2008-04-28 01:55:00,81.903,81.946,81.891,81.94,69800000.0
2008-04-28 02:00:00,81.952,81.952,81.887,81.889,68200000.0
2008-04-28 02:05:00,81.903,81.964,81.872,81.943,73000000.0
2008-04-28 02:10:00,81.932,81.941,81.914,81.926,68800000.0
2008-04-28 02:15:00,81.94,81.961,81.932,81.961,59600000.0
2008-04-28 02:20:00,81.955,81.955,81.864,81.923,68800000.0
2008-04-28 02:25:00,81.925,81.939,81.909,81.916,66000000.0
2008-04-28 02:30:00,81.918,81.932,81.891,81.932,67600000.0
2008-04-28 02:35:00,81.939,81.946,81.924,81.941,66000000.0
2008-04-28 02:40:00,81.933,81.961,81.928,81.948,60800000.0
2008-04-28 02:45:00,81.944,81.964,81.848,81.963,62800000.0
2008-04-28 02:50:00,81.964,82.008,81.951,81.983,59200000.0
2008-04-28 02:55:00,81.993,82.011,81.971,82.011,54400000.0
2008-04-28 03:00:00,82.02,82.033,82.004,82.021,67200000.0
2008-04-28 03:05:00,82.015,82.021,81.984,82.002,68200000.0
2008-04-28 03:10:00,81.999,82.025,81.998,82.012,63200000.0
2008-04-28 03:15:00,82.021,82.028,82.005,82.027,65600000.0
2008-04-28 03:20:00,82.018,82.077,82.016,82.068,60800000.0
2008-04-28 03:25:00,82.049,82.068,82.029,82.044,69800000.0
2008-04-28 03:30:00,82.052,82.063,82.02,82.057,62800000.0
2008-04-28 03:35:00,82.056,82.058,81.995,82.047,73600000.0
2008-04-28 03:40:00,82.055,82.087,82.044,82.077,53800000.0
2008-04-28 03:45:00,82.082,82.097,82.078,82.095,63400000.0
2008-04-28 03:50:00,82.094,82.107,82.076,82.087,62400000.0
2008-04-28 03:55:00,82.086,82.117,82.072,82.094,61800000.0
2008-04-28 04:00:00,82.1,82.12,82.067,82.092,62200000.0
2008-04-28 04:05:00,82.076,82.076,81.962,82.059,62400000.0
2008-04-28 04:10:00,82.066,82.074,82.049,82.063,70400000.0
2008-04-28 04:15:00,82.075,82.077,82.013,82.033,64000000.0
2008-04-28 04:20:00,82.027,82.056,81.94,82.049,54400000.0
2008-04-28 04:25:00,82.043,82.05,82.014,82.017,64000000.0
2008-04-28 04:30:00,82.002,82.027,81.882,81.986,67200000.0
2008-04-28 04:35:00,81.985,82.022,81.971,82.013,63400000.0
2008-04-28 04:40:00,82.0,82.014,81.953,82.009,67600000.0
2008-04-28 04:45:00,82.012,82.013,81.964,81.977,69800000.0
2008-04-28 04:50:00,81.98,81.987,81.95,81.969,60800000.0
2008-04-28 04:55:00,81.976,81.993,81.95,81.971,62400000.0
2008-04-28 05:00:00,81.978,82.011,81.958,82.01,62400000.0
2008-04-28 05:05:00,82.009,82.029,81.995,81.999,63800000.0
2008-04-28 05:10:00,81.978,82.0,81.969,81.985,64000000.0
2008-04-28 05:15:00,82.007,82.022,81.974,82.009,66600000.0
2008-04-28 05:20:00,82.01,82.08,81.99,81.993,65600000.0
2008-04-28 05:25:00,81.991,82.082,81.991,82.082,55400000.0
2008-04-28 05:30:00,82.058,82.069,82.028,82.056,67600000.0
2008-04-28 05:35:00,82.044,82.044,81.985,81.992,60800000.0
2008-04-28 05:40:00,82.032,82.117,82.03,82.092,67200000.0
2008-04-28 05:45:00,82.079,82.079,82.048,82.055,56000000.0
2008-04-28 05:50:00,82.058,82.077,82.04,82.047,64400000.0
2008-04-28 05:55:00,82.026,82.096,82.016,82.038,64000000.0
2008-04-28 06:00:00,82.032,82.047,82.007,82.045,56400000.0
2008-04-28 06:05:00,82.048,82.056,81.961,82.043,67000000.0
2008-04-28 06:10:00,82.056,82.061,81.999,82.016,70400000.0
2008-04-28 06:15:00,82.012,82.033,81.985,82.006,75200000.0
2008-04-28 06:20:00,82.013,82.016,81.96,81.977,70400000.0
2008-04-28 06:25:00,81.981,81.989,81.955,81.96,44800000.0
2008-04-28 06:30:00,81.974,82.007,81.952,81.961,65600000.0
2008-04-28 06:35:00,81.965,81.972,81.921,81.922,65600000.0
2008-04-28 06:40:00,81.927,81.94,81.9,81.911,69200000.0
2008-04-28 06:45:00,81.915,81.945,81.884,81.911,60800000.0
2008-04-28 06:50:00,81.918,81.937,81.887,81.903,70400000.0
2008-04-28 06:55:00,81.912,81.914,81.857,81.88,52800000.0
2008-04-28 07:00:00,81.888,81.937,81.88,81.937,66600000.0
2008-04-28 07:05:00,81.945,81.955,81.907,81.926,59200000.0
2008-04-28 07:10:00,81.949,81.95,81.881,81.935,51000000.0
2008-04-28 07:15:00,81.931,82.046,81.924,82.004,68200000.0
2008-04-28 07:20:00,82.0,82.0,81.943,81.947,67600000.0
2008-04-28 07:25:00,81.94,81.959,81.912,81.921,76800000.0
2008-04-28 07:30:00,81.923,81.958,81.916,81.958,67400000.0
2008-04-28 07:35:00,81.953,81.97,81.932,81.96,59000000.0
2008-04-28 07:40:00,81.951,81.987,81.937,81.949,60800000.0
2008-04-28 07:45:00,81.948,81.988,81.944,81.981,69200000.0
2008-04-28 07:50:00,81.994,82.029,81.994,82.023,62800000.0
2008-04-28 07:55:00,82.038,82.046,82.012,82.046,64000000.0
2008-04-28 08:00:00,82.054,82.08,82.009,82.027,60000000.0
2008-04-28 08:05:00,82.027,82.057,81.975,82.032,68600000.0
2008-04-28 08:10:00,82.01,82.033,81.954,82.003,64800000.0
2008-04-28 08:15:00,82.016,82.089,81.988,82.076,66600000.0
2008-04-28 08:20:00,82.088,82.092,82.047,82.049,67600000.0
2008-04-28 08:25:00,82.029,82.116,82.006,82.116,59200000.0
2008-04-28 08:30:00,82.123,82.154,82.071,82.089,59200000.0
2008-04-28 08:35:00,82.111,82.111,82.07,82.079,73600000.0
2008-04-28 08:40:00,82.071,82.12,82.046,82.107,70200000.0
2008-04-28 08:45:00,82.097,82.097,82.032,82.062,67600000.0
2008-04-28 08:50:00,82.059,82.131,82.056,82.108,72000000.0
2008-04-28 08:55:00,82.096,82.204,82.096,82.176,65600000.0
2008-04-28 09:00:00,82.167,82.172,82.04,82.041,67200000.0
2008-04-28 09:05:00,82.032,82.052,82.013,82.038,67600000.0
2008-04-28 09:10:00,82.035,82.099,82.029,82.099,61200000.0
2008-04-28 09:15:00,82.066,82.099,82.054,82.086,62800000.0
2008-04-28 09:20:00,82.079,82.079,81.981,82.006,70200000.0
2008-04-28 09:25:00,82.031,82.042,81.983,82.018,59200000.0
2008-04-28 09:30:00,82.054,82.125,82.001,82.122,64000000.0
2008-04-28 09:35:00,82.116,82.219,82.116,82.143,68800000.0
2008-04-28 09:40:00,82.136,82.145,82.09,82.09,54400000.0
2008-04-28 09:45:00,82.081,82.081,82.012,82.033,60800000.0
2008-04-28 09:50:00,82.049,82.095,82.045,82.094,67200000.0
2008-04-28 09:55:00,82.085,82.117,82.015,82.068,78200000.0
2008-04-28 10:00:00,82.054,82.057,81.94,82.051,61800000.0
2008-04-28 10:05:00,82.058,82.063,81.998,82.032,58600000.0
2008-04-28 10:10:00,82.029,82.068,82.018,82.064,65600000.0
2008-04-28 10:15:00,82.055,82.079,82.036,82.058,58000000.0
2008-04-28 10:20:00,82.054,82.079,82.029,82.079,69200000.0
2008-04-28 10:25:00,82.081,82.081,82.003,82.003,59600000.0
2008-04-28 10:30:00,82.009,82.083,82.009,82.081,66000000.0
2008-04-28 10:35:00,82.086,82.109,82.007,82.084,57600000.0
2008-04-28 10:40:00,82.107,82.227,82.106,82.227,63800000.0
2008-04-28 10:45:00,82.205,82.214,82.145,82.159,62400000.0
2008-04-28 10:50:00,82.138,82.158,82.097,82.158,74000000.0
2008-04-28 10:55:00,82.165,82.165,82.044,82.091,58600000.0
2008-04-28 11:00:00,82.09,82.113,82.041,82.041,69600000.0
2008-04-28 11:05:00,82.037,82.091,82.014,82.091,81000000.0
2008-04-28 11:10:00,82.089,82.122,82.081,82.119,67600000.0
2008-04-28 11:15:00,82.119,82.155,82.093,82.126,65600000.0
2008-04-28 11:20:00,82.138,82.187,82.127,82.183,64800000.0
2008-04-28 11:25:00,82.193,82.199,82.151,82.158,71400000.0
2008-04-28 11:30:00,82.146,82.188,82.136,82.184,69000000.0
2008-04-28 11:35:00,82.185,82.211,82.169,82.206,57600000.0
2008-04-28 11:40:00,82.197,82.207,82.158,82.169,67200000.0
2008-04-28 11:45:00,82.166,82.214,82.166,82.214,66000000.0
2008-04-28 11:50:00,82.221,82.246,82.186,82.246,66400000.0
2008-04-28 11:55:00,82.22,82.235,82.164,82.176,63800000.0
2008-04-28 12:00:00,82.175,82.198,82.155,82.166,66000000.0
2008-04-28 12:05:00,82.158,82.21,82.158,82.205,67200000.0
2008-04-28 12:10:00,82.21,82.268,82.209,82.245,59600000.0
2008-04-28 12:15:00,82.232,82.232,82.108,82.192,71400000.0
2008-04-28 12:20:00,82.199,82.2,82.102,82.122,73600000.0
2008-04-28 12:25:00,82.116,82.142,82.088,82.113,62800000.0
2008-04-28 12:30:00,82.123,82.147,82.109,82.12,70400000.0
2008-04-28 12:35:00,82.1,82.132,82.027,82.108,67200000.0
2008-04-28 12:40:00,82.088,82.119,82.079,82.119,73600000.0
2008-04-28 12:45:00,82.129,82.192,82.125,82.185,68800000.0
2008-04-28 12:50:00,82.181,82.181,82.122,82.122,60800000.0
2008-04-28 12:55:00,82.171,82.192,82.144,82.148,72000000.0
2008-04-28 13:00:00,82.126,82.185,82.114,82.177,68000000.0
2008-04-28 13:05:00,82.175,82.192,82.145,82.156,68800000.0
2008-04-28 13:10:00,82.137,82.164,82.132,82.132,69800000.0
2008-04-28 13:15:00,82.139,82.237,82.124,82.232,69800000.0
2008-04-28 13:20:00,82.216,82.222,82.097,82.127,65600000.0
2008-04-28 13:25:00,82.143,82.143,81.993,82.117,75200000.0
2008-04-28 13:30:00,82.122,82.146,82.117,82.14,67600000.0
2008-04-28 13:35:00,82.141,82.197,82.131,82.145,116200000.0
2008-04-28 13:40:00,82.15,82.18,82.131,82.173,128000000.0
2008-04-28 13:45:00,82.159,82.239,82.159,82.193,87800000.0
2008-04-28 13:50:00,82.19,82.196,82.165,82.193,91600000.0
2008-04-28 13:55:00,82.193,82.198,82.149,82.173,104000000.0
2008-04-28 14:00:00,82.139,82.139,82.089,82.09,118800000.0
2008-04-28 14:05:00,82.087,82.144,82.083,82.125,150800000.0
2008-04-28 14:10:00,82.119,82.179,82.119,82.131,103200000.0
2008-04-28 14:15:00,82.125,82.132,82.093,82.094,96000000.0
2008-04-28 14:20:00,82.081,82.083,82.022,82.022,139400000.0
2008-04-28 14:25:00,82.04,82.048,82.017,82.04,91200000.0
2008-04-28 14:30:00,82.046,82.073,82.044,82.057,140800000.0
2008-04-28 14:35:00,82.067,82.107,82.053,82.053,106600000.0
2008-04-28 14:40:00,82.034,82.04,82.009,82.009,120000000.0
2008-04-28 14:45:00,82.012,82.024,81.981,82.019,90000000.0
2008-04-28 14:50:00,82.012,82.022,81.949,81.949,103800000.0
2008-04-28 14:55:00,81.936,81.957,81.89,81.952,74600000.0
2008-04-28 15:00:00,81.94,81.945,81.889,81.892,91600000.0
2008-04-28 15:05:00,81.888,81.914,81.861,81.881,86200000.0
2008-04-28 15:10:00,81.902,81.91,81.884,81.894,154600000.0
2008-04-28 15:15:00,81.895,81.957,81.894,81.949,120000000.0
2008-04-28 15:20:00,81.945,81.945,81.872,81.881,126200000.0
2008-04-28 15:25:00,81.869,81.874,81.77,81.856,211600000.0
2008-04-28 15:30:00,81.771,81.88,81.735,81.831,256400000.0
2008-04-28 15:35:00,81.827,81.854,81.824,81.832,192800000.0
2008-04-28 15:40:00,81.853,81.871,81.773,81.815,158800000.0
2008-04-28 15:45:00,81.799,81.824,81.777,81.824,99000000.0
2008-04-28 15:50:00,81.83,81.889,81.821,81.878,142400000.0
2008-04-28 15:55:00,81.886,81.933,81.873,81.933,143800000.0
2008-04-28 16:00:00,81.908,81.935,81.882,81.889,223400000.0
2008-04-28 16:05:00,81.873,81.949,81.853,81.899,203800000.0
2008-04-28 16:10:00,81.91,81.947,81.91,81.924,173000000.0
2008-04-28 16:15:00,81.945,81.981,81.916,81.95,175200000.0
2008-04-28 16:20:00,81.948,81.988,81.942,81.983,141200000.0
2008-04-28 16:25:00,81.999,82.095,81.999,82.013,125200000.0
2008-04-28 16:30:00,82.016,82.048,81.991,82.033,160400000.0
2008-04-28 16:35:00,82.024,82.031,81.965,81.975,220600000.0
2008-04-28 16:40:00,81.966,81.994,81.918,81.92,212200000.0
2008-04-28 16:45:00,81.903,81.933,81.898,81.922,229000000.0
2008-04-28 16:50:00,81.923,82.073,81.923,82.073,194600000.0
2008-04-28 16:55:00,82.085,82.18,82.085,82.153,147600000.0
2008-04-28 17:00:00,82.13,82.152,82.09,82.09,208400000.0
2008-04-28 17:05:00,82.073,82.073,81.969,81.969,276600000.0
2008-04-28 17:10:00,81.981,82.027,81.981,82.021,140800000.0
2008-04-28 17:15:00,82.03,82.035,81.87,81.87,156600000.0
2008-04-28 17:20:00,81.853,81.958,81.815,81.949,87400000.0
2008-04-28 17:25:00,81.942,81.942,81.86,81.872,158800000.0
2008-04-28 17:30:00,81.916,81.938,81.803,81.925,256800000.0
2008-04-28 17:35:00,81.942,81.954,81.91,81.954,144400000.0
2008-04-28 17:40:00,81.945,81.958,81.903,81.903,148600000.0
2008-04-28 17:45:00,81.894,81.933,81.878,81.933,233000000.0
2008-04-28 17:50:00,81.928,82.001,81.928,81.978,177600000.0
2008-04-28 17:55:00,81.976,82.043,81.912,82.031,201200000.0
2008-04-28 18:00:00,82.027,82.08,82.027,82.073,176800000.0
2008-04-28 18:05:00,82.071,82.1,82.054,82.075,172200000.0
2008-04-28 18:10:00,82.073,82.113,82.053,82.101,88800000.0
2008-04-28 18:15:00,82.103,82.136,82.089,82.117,203400000.0
2008-04-28 18:20:00,82.112,82.118,82.044,82.056,188000000.0
2008-04-28 18:25:00,82.044,82.088,82.004,82.088,135600000.0
2008-04-28 18:30:00,82.097,82.097,82.038,82.047,168200000.0
2008-04-28 18:35:00,82.045,82.053,82.008,82.02,274600000.0
2008-04-28 18:40:00,82.012,82.019,81.963,81.974,294600000.0
2008-04-28 18:45:00,81.967,81.972,81.935,81.947,91600000.0
2008-04-28 18:50:00,81.953,81.989,81.953,81.981,128400000.0
2008-04-28 18:55:00,81.977,82.018,81.964,82.018,120400000.0
2008-04-28 19:00:00,82.033,82.051,81.983,82.015,108800000.0
2008-04-28 19:05:00,82.003,82.033,81.985,82.022,148600000.0
2008-04-28 19:10:00,82.001,82.022,81.985,82.0,97000000.0
2008-04-28 19:15:00,81.997,82.013,81.961,81.978,85200000.0
2008-04-28 19:20:00,81.982,82.007,81.969,82.003,110400000.0
2008-04-28 19:25:00,81.994,82.02,81.977,82.013,92200000.0
2008-04-28 19:30:00,82.026,82.034,81.997,82.008,59200000.0
2008-04-28 19:35:00,82.003,82.043,81.995,82.017,68200000.0
2008-04-28 19:40:00,81.99,82.026,81.987,81.99,64400000.0
2008-04-28 19:45:00,81.993,81.993,81.966,81.985,90000000.0
2008-04-28 19:50:00,81.989,82.007,81.958,81.97,67200000.0
2008-04-28 19:55:00,81.995,81.995,81.963,81.987,64000000.0
2008-04-28 20:00:00,81.982,81.988,81.971,81.972,92800000.0
2008-04-28 20:05:00,81.978,81.995,81.957,81.995,90600000.0
2008-04-28 20:10:00,81.985,82.001,81.926,81.99,80400000.0
2008-04-28 20:15:00,81.982,82.002,81.955,81.968,123000000.0
2008-04-28 20:20:00,81.966,81.979,81.954,81.976,78800000.0
2008-04-28 20:25:00,81.969,81.981,81.931,81.939,64000000.0
2008-04-28 20:30:00,81.949,81.974,81.938,81.974,70400000.0
2008-04-28 20:35:00,81.981,82.018,81.973,82.009,62800000.0
2008-04-28 20:40:00,81.994,82.019,81.986,82.002,62400000.0
2008-04-28 20:45:00,82.014,82.014,81.952,81.952,64800000.0
2008-04-28 20:50:00,81.95,81.968,81.914,81.943,75200000.0
2008-04-28 20:55:00,81.939,81.957,81.899,81.899,64400000.0
2008-04-28 21:00:00,81.906,81.938,81.904,81.918,73600000.0
2008-04-28 21:05:00,81.913,81.916,81.883,81.899,69800000.0
2008-04-28 21:10:00,81.89,81.912,81.88,81.902,67200000.0
2008-04-28 21:15:00,81.899,81.899,81.877,81.882,63200000.0
2008-04-28 21:20:00,81.883,81.903,81.856,81.858,58600000.0
2008-04-28 21:25:00,81.875,81.875,81.777,81.787,102800000.0
2008-04-28 21:30:00,81.788,81.84,81.752,81.752,71400000.0
2008-04-28 21:35:00,81.755,81.781,81.68,81.774,66000000.0
2008-04-28 21:40:00,81.761,81.799,81.69,81.793,64000000.0
2008-04-28 21:45:00,81.798,81.829,81.775,81.805,89600000.0
2008-04-28 21:50:00,81.814,81.828,81.795,81.812,63800000.0
2008-04-28 21:55:00,81.823,81.823,81.74,81.748,64000000.0
2008-04-28 22:00:00,81.742,81.765,81.737,81.751,74000000.0
2008-04-28 22:05:00,81.745,81.758,81.734,81.758,68600000.0
2008-04-28 22:10:00,81.76,81.768,81.718,81.737,62400000.0
2008-04-28 22:15:00,81.73,81.751,81.721,81.751,54800000.0
2008-04-28 22:20:00,81.747,81.759,81.722,81.749,59200000.0
2008-04-28 22:25:00,81.741,81.76,81.72,81.754,67200000.0
2008-04-28 22:30:00,81.76,81.788,81.741,81.788,66000000.0
2008-04-28 22:35:00,81.785,81.816,81.783,81.798,86400000.0
2008-04-28 22:40:00,81.796,81.842,81.791,81.84,65000000.0
2008-04-28 22:45:00,81.836,81.868,81.819,81.855,68800000.0
2008-04-28 22:50:00,81.835,81.895,81.835,81.861,57600000.0
2008-04-28 22:55:00,81.87,81.885,81.83,81.83,80400000.0
2008-04-28 23:00:00,81.816,81.816,81.713,81.779,76200000.0
2008-04-28 23:05:00,81.762,81.762,81.719,81.725,92800000.0
2008-04-28 23:10:00,81.713,81.713,81.613,81.673,64000000.0
2008-04-28 23:15:00,81.673,81.699,81.659,81.686,70400000.0
2008-04-28 23:20:00,81.692,81.733,81.684,81.692,65600000.0
2008-04-28 23:25:00,81.701,81.707,81.684,81.702,68200000.0
2008-04-28 23:30:00,81.7,81.754,81.696,81.73,75200000.0
2008-04-28 23:35:00,81.72,81.744,81.702,81.722,60800000.0
2008-04-28 23:40:00,81.709,81.739,81.708,81.718,94800000.0
2008-04-28 23:45:00,81.716,81.73,81.666,81.69,66000000.0
2008-04-28 23:50:00,81.703,81.733,81.689,81.71,60800000.0
2008-04-28 23:55:00,81.699,81.724,81.61,81.72,44200000.0
2008-04-29 00:00:00,81.708,81.747,81.693,81.729,65600000.0
2008-04-29 00:05:00,81.729,81.791,81.722,81.786,60800000.0
2008-04-29 00:10:00,81.771,81.808,81.763,81.769,68800000.0
2008-04-29 00:15:00,81.772,81.796,81.766,81.787,86400000.0
2008-04-29 00:20:00,81.777,81.828,81.777,81.828,74400000.0
2008-04-29 00:25:00,81.834,81.844,81.818,81.844,88000000.0
2008-04-29 00:30:00,81.828,81.844,81.784,81.801,67200000.0
2008-04-29 00:35:00,81.812,81.841,81.797,81.812,62400000.0
2008-04-29 00:40:00,81.816,81.861,81.808,81.826,70400000.0
2008-04-29 00:45:00,81.747,81.747,81.61,81.64,67200000.0
2008-04-29 00:50:00,81.662,81.676,81.637,81.647,78400000.0
2008-04-29 00:55:00,81.643,81.648,81.543,81.547,78400000.0
2008-04-29 01:00:00,81.552,81.565,81.521,81.526,80400000.0
2008-04-29 01:05:00,81.545,81.548,81.473,81.531,68600000.0
2008-04-29 01:10:00,81.517,81.583,81.487,81.563,77200000.0
2008-04-29 01:15:00,81.585,81.627,81.575,81.601,80000000.0
2008-04-29 01:20:00,81.593,81.611,81.576,81.607,48000000.0
2008-04-29 01:25:00,81.614,81.644,81.609,81.643,68600000.0
2008-04-29 01:30:00,81.635,81.635,81.581,81.595,70800000.0
2008-04-29 01:35:00,81.59,81.611,81.569,81.589,67200000.0
2008-04-29 01:40:00,81.59,81.622,81.577,81.588,56000000.0
2008-04-29 01:45:00,81.586,81.586,81.544,81.565,67200000.0
2008-04-29 01:50:00,81.558,81.558,81.507,81.514,73000000.0
2008-04-29 01:55:00,81.522,81.522,81.467,81.469,68000000.0
2008-04-29 02:00:00,81.45,81.466,81.408,81.417,68800000.0
2008-04-29 02:05:00,81.445,81.548,81.433,81.53,73600000.0
2008-04-29 02:10:00,81.517,81.517,81.486,81.514,68600000.0
2008-04-29 02:15:00,81.527,81.556,81.516,81.54,58600000.0
2008-04-29 02:20:00,81.531,81.531,81.441,81.5,69200000.0
2008-04-29 02:25:00,81.506,81.547,81.506,81.529,65600000.0
2008-04-29 02:30:00,81.527,81.538,81.515,81.532,66000000.0
2008-04-29 02:35:00,81.537,81.547,81.508,81.547,62400000.0
2008-04-29 02:40:00,81.553,81.558,81.485,81.487,61200000.0
2008-04-29 02:45:00,81.489,81.502,81.359,81.459,63400000.0
2008-04-29 02:50:00,81.458,81.474,81.441,81.449,59200000.0
2008-04-29 02:55:00,81.455,81.455,81.406,81.423,53800000.0
2008-04-29 03:00:00,81.42,81.43,81.398,81.405,66000000.0
2008-04-29 03:05:00,81.4,81.451,81.4,81.443,69200000.0
2008-04-29 03:10:00,81.43,81.459,81.43,81.453,57600000.0
2008-04-29 03:15:00,81.469,81.474,81.439,81.463,65600000.0
2008-04-29 03:20:00,81.466,81.497,81.449,81.497,60200000.0
2008-04-29 03:25:00,81.484,81.535,81.474,81.53,69200000.0
2008-04-29 03:30:00,81.538,81.538,81.458,81.473,62400000.0
2008-04-29 03:35:00,81.487,81.526,81.462,81.526,74000000.0
2008-04-29 03:40:00,81.513,81.537,81.5,81.516,50000000.0
2008-04-29 03:45:00,81.526,81.531,81.458,81.468,63400000.0
2008-04-29 03:50:00,81.469,81.476,81.446,81.457,62400000.0
2008-04-29 03:55:00,81.469,81.486,81.446,81.47,62400000.0
2008-04-29 04:00:00,81.46,81.479,81.447,81.471,63400000.0
2008-04-29 04:05:00,81.478,81.57,81.45,81.525,62800000.0
2008-04-29 04:10:00,81.531,81.531,81.51,81.51,70400000.0
2008-04-29 04:15:00,81.52,81.539,81.507,81.536,64000000.0
2008-04-29 04:20:00,81.545,81.562,81.454,81.557,58600000.0
2008-04-29 04:25:00,81.567,81.573,81.523,81.552,64000000.0
2008-04-29 04:30:00,81.546,81.562,81.436,81.529,67200000.0
2008-04-29 04:35:00,81.547,81.551,81.494,81.514,64400000.0
2008-04-29 04:40:00,81.504,81.523,81.493,81.516,66600000.0
2008-04-29 04:45:00,81.522,81.537,81.506,81.522,62800000.0
2008-04-29 04:50:00,81.511,81.531,81.498,81.527,56400000.0
2008-04-29 04:55:00,81.531,81.531,81.493,81.493,62400000.0
2008-04-29 05:00:00,81.504,81.514,81.477,81.512,62400000.0
2008-04-29 05:05:00,81.502,81.511,81.481,81.493,63400000.0
2008-04-29 05:10:00,81.501,81.501,81.452,81.491,64000000.0
2008-04-29 05:15:00,81.493,81.515,81.463,81.512,67200000.0
2008-04-29 05:20:00,81.503,81.503,81.446,81.496,66000000.0
2008-04-29 05:25:00,81.494,81.494,81.452,81.466,56000000.0
2008-04-29 05:30:00,81.44,81.486,81.44,81.466,64000000.0
2008-04-29 05:35:00,81.477,81.489,81.444,81.472,60800000.0
2008-04-29 05:40:00,81.473,81.499,81.472,81.485,66600000.0
2008-04-29 05:45:00,81.489,81.502,81.479,81.481,56000000.0
2008-04-29 05:50:00,81.482,81.493,81.467,81.478,65000000.0
2008-04-29 05:55:00,81.434,81.535,81.434,81.51,64000000.0
2008-04-29 06:00:00,81.499,81.535,81.491,81.509,57000000.0
2008-04-29 06:05:00,81.515,81.527,81.407,81.505,56000000.0
2008-04-29 06:10:00,81.512,81.517,81.473,81.5,69800000.0
2008-04-29 06:15:00,81.493,81.562,81.481,81.562,75200000.0
2008-04-29 06:20:00,81.561,81.563,81.513,81.533,69800000.0
2008-04-29 06:25:00,81.537,81.567,81.525,81.533,57600000.0
2008-04-29 06:30:00,81.568,81.589,81.558,81.569,65600000.0
2008-04-29 06:35:00,81.571,81.572,81.524,81.547,65000000.0
2008-04-29 06:40:00,81.542,81.549,81.509,81.515,68800000.0
2008-04-29 06:45:00,81.515,81.515,81.446,81.475,65600000.0
2008-04-29 06:50:00,81.466,81.499,81.463,81.48,70400000.0
2008-04-29 06:55:00,81.472,81.505,81.453,81.505,59200000.0
2008-04-29 07:00:00,81.507,81.514,81.475,81.494,67200000.0
2008-04-29 07:05:00,81.491,81.523,81.489,81.523,59200000.0
2008-04-29 07:10:00,81.53,81.564,81.495,81.546,60800000.0
2008-04-29 07:15:00,81.551,81.551,81.508,81.52,67600000.0
2008-04-29 07:20:00,81.52,81.584,81.514,81.577,67200000.0
2008-04-29 07:25:00,81.574,81.582,81.544,81.548,76800000.0
2008-04-29 07:30:00,81.548,81.562,81.493,81.497,67200000.0
2008-04-29 07:35:00,81.491,81.502,81.475,81.498,59600000.0
2008-04-29 07:40:00,81.503,81.522,81.47,81.522,60200000.0
2008-04-29 07:45:00,81.531,81.531,81.491,81.494,68800000.0
2008-04-29 07:50:00,81.495,81.501,81.456,81.469,61800000.0
2008-04-29 07:55:00,81.469,81.472,81.437,81.437,64400000.0
2008-04-29 08:00:00,81.434,81.434,81.357,81.404,59200000.0
2008-04-29 08:05:00,81.41,81.47,81.41,81.447,69200000.0
2008-04-29 08:10:00,81.415,81.506,81.415,81.459,62800000.0
2008-04-29 08:15:00,81.471,81.477,81.435,81.457,66600000.0
2008-04-29 08:20:00,81.465,81.494,81.385,81.392,67200000.0
2008-04-29 08:25:00,81.395,81.415,81.346,81.346,67600000.0
2008-04-29 08:30:00,81.344,81.376,81.319,81.329,60800000.0
2008-04-29 08:35:00,81.337,81.348,81.253,81.258,74400000.0
2008-04-29 08:40:00,81.238,81.248,81.168,81.209,72000000.0
2008-04-29 08:45:00,81.21,81.295,81.204,81.226,68200000.0
2008-04-29 08:50:00,81.224,81.262,81.187,81.201,71400000.0
2008-04-29 08:55:00,81.208,81.232,81.156,81.218,66000000.0
2008-04-29 09:00:00,81.201,81.248,81.199,81.203,67200000.0
2008-04-29 09:05:00,81.201,81.239,81.159,81.239,67200000.0
2008-04-29 09:10:00,81.246,81.247,81.211,81.236,60800000.0
2008-04-29 09:15:00,81.239,81.347,81.238,81.347,62800000.0
2008-04-29 09:20:00,81.315,81.319,81.286,81.294,70400000.0
2008-04-29 09:25:00,81.298,81.322,81.258,81.258,58600000.0
2008-04-29 09:30:00,81.235,81.235,81.054,81.054,64000000.0
2008-04-29 09:35:00,81.051,81.055,80.9,81.017,68800000.0
2008-04-29 09:40:00,81.02,81.02,80.973,80.98,54800000.0
2008-04-29 09:45:00,81.031,81.043,80.978,81.014,61200000.0
2008-04-29 09:50:00,81.0,81.075,80.997,81.037,67200000.0
2008-04-29 09:55:00,81.026,81.065,80.947,81.031,78400000.0
2008-04-29 10:00:00,81.028,81.032,80.881,80.965,61800000.0
2008-04-29 10:05:00,80.942,81.047,80.936,80.997,63400000.0
2008-04-29 10:10:00,81.008,81.04,80.99,81.0,56000000.0
2008-04-29 10:15:00,81.013,81.047,80.965,80.973,58000000.0
2008-04-29 10:20:00,80.971,81.034,80.97,80.995,68200000.0
2008-04-29 10:25:00,80.989,81.093,80.969,81.093,59200000.0
2008-04-29 10:30:00,81.072,81.089,80.993,80.993,65600000.0
2008-04-29 10:35:00,80.974,81.021,80.851,81.021,56400000.0
2008-04-29 10:40:00,81.013,81.135,80.997,81.127,63400000.0
2008-04-29 10:45:00,81.113,81.119,81.03,81.081,62400000.0
2008-04-29 10:50:00,81.081,81.094,81.054,81.094,73000000.0
2008-04-29 10:55:00,81.102,81.109,80.981,81.06,63400000.0
2008-04-29 11:00:00,81.072,81.079,81.003,81.024,68800000.0
2008-04-29 11:05:00,81.011,81.015,80.912,81.011,82000000.0
2008-04-29 11:10:00,80.985,80.99,80.963,80.975,68000000.0
2008-04-29 11:15:00,80.973,80.978,80.938,80.973,66000000.0
2008-04-29 11:20:00,80.959,80.996,80.919,80.99,63400000.0
2008-04-29 11:25:00,80.992,81.012,80.978,81.003,72000000.0
2008-04-29 11:30:00,80.991,80.998,80.943,80.974,69200000.0
2008-04-29 11:35:00,80.973,80.987,80.947,80.961,57600000.0
2008-04-29 11:40:00,80.97,81.042,80.964,81.036,67200000.0
2008-04-29 11:45:00,81.005,81.005,80.964,80.991,66600000.0
2008-04-29 11:50:00,80.969,80.997,80.947,80.947,65600000.0
2008-04-29 11:55:00,80.938,80.957,80.893,80.936,63400000.0
2008-04-29 12:00:00,80.897,80.962,80.891,80.912,65600000.0
2008-04-29 12:05:00,80.925,80.97,80.918,80.966,66600000.0
2008-04-29 12:10:00,80.975,80.985,80.908,80.92,59000000.0
2008-04-29 12:15:00,80.92,80.975,80.903,80.914,72000000.0
2008-04-29 12:20:00,80.908,80.93,80.88,80.9,73000000.0
2008-04-29 12:25:00,80.889,80.892,80.855,80.862,64000000.0
2008-04-29 12:30:00,80.863,80.868,80.798,80.818,70400000.0
2008-04-29 12:35:00,80.829,80.843,80.73,80.829,67600000.0
2008-04-29 12:40:00,80.831,80.91,80.821,80.894,73600000.0
2008-04-29 12:45:00,80.883,80.883,80.812,80.877,68800000.0
2008-04-29 12:50:00,80.876,80.876,80.836,80.854,60800000.0
2008-04-29 12:55:00,80.858,80.882,80.833,80.874,72400000.0
2008-04-29 13:00:00,80.887,80.898,80.862,80.889,67200000.0
2008-04-29 13:05:00,80.89,80.891,80.813,80.817,69200000.0
2008-04-29 13:10:00,80.791,80.854,80.791,80.837,70400000.0
2008-04-29 13:15:00,80.862,80.862,80.78,80.782,69800000.0
2008-04-29 13:20:00,80.784,80.792,80.604,80.622,65400000.0
2008-04-29 13:25:00,80.63,80.703,80.58,80.697,75200000.0
2008-04-29 13:30:00,80.687,80.687,80.584,80.584,67200000.0
2008-04-29 13:35:00,80.576,80.605,80.474,80.483,116200000.0
2008-04-29 13:40:00,80.5,80.501,80.42,80.454,128000000.0
2008-04-29 13:45:00,80.465,80.478,80.383,80.445,88000000.0
2008-04-29 13:50:00,80.437,80.437,80.312,80.335,91200000.0
2008-04-29 13:55:00,80.357,80.432,80.349,80.373,104000000.0
2008-04-29 14:00:00,80.355,80.362,80.238,80.239,119200000.0
2008-04-29 14:05:00,80.265,80.314,80.265,80.311,150400000.0
2008-04-29 14:10:00,80.304,80.436,80.304,80.436,102400000.0
2008-04-29 14:15:00,80.434,80.466,80.408,80.408,96400000.0
2008-04-29 14:20:00,80.419,80.425,80.385,80.386,139200000.0
2008-04-29 14:25:00,80.388,80.43,80.374,80.377,90600000.0
2008-04-29 14:30:00,80.366,80.372,80.285,80.305,139600000.0
2008-04-29 14:35:00,80.312,80.392,80.297,80.355,105400000.0
2008-04-29 14:40:00,80.3,80.349,80.289,80.346,119400000.0
2008-04-29 14:45:00,80.345,80.362,80.311,80.356,89600000.0
2008-04-29 14:50:00,80.352,80.393,80.329,80.364,104000000.0
2008-04-29 14:55:00,80.362,80.392,80.354,80.382,74600000.0
2008-04-29 15:00:00,80.373,80.394,80.351,80.391,91200000.0
2008-04-29 15:05:00,80.391,80.394,80.322,80.355,86400000.0
2008-04-29 15:10:00,80.354,80.357,80.324,80.324,163600000.0
2008-04-29 15:15:00,80.325,80.33,80.278,80.326,120800000.0
2008-04-29 15:20:00,80.332,80.361,80.277,80.306,126800000.0
2008-04-29 15:25:00,80.312,80.424,80.312,80.423,212800000.0
2008-04-29 15:30:00,80.375,80.504,80.363,80.447,259000000.0
2008-04-29 15:35:00,80.446,80.454,80.418,80.438,192000000.0
2008-04-29 15:40:00,80.443,80.443,80.395,80.426,158200000.0
2008-04-29 15:45:00,80.439,80.45,80.409,80.423,98600000.0
2008-04-29 15:50:00,80.45,80.506,80.404,80.404,141200000.0
2008-04-29 15:55:00,80.409,80.45,80.381,80.388,142800000.0
2008-04-29 16:00:00,80.409,80.489,80.344,80.344,223800000.0
2008-04-29 16:05:00,80.356,80.383,80.34,80.352,204600000.0
2008-04-29 16:10:00,80.334,80.334,80.134,80.148,172800000.0
2008-04-29 16:15:00,80.151,80.195,80.045,80.061,176400000.0
2008-04-29 16:20:00,80.048,80.048,79.963,80.04,140800000.0
2008-04-29 16:25:00,80.065,80.135,80.007,80.135,124800000.0
2008-04-29 16:30:00,80.116,80.116,80.056,80.08,160400000.0
2008-04-29 16:35:00,80.099,80.148,80.086,80.125,221000000.0
2008-04-29 16:40:00,80.115,80.144,80.092,80.143,213200000.0
2008-04-29 16:45:00,80.126,80.148,80.045,80.102,231600000.0
2008-04-29 16:50:00,80.075,80.116,80.038,80.07,195400000.0
2008-04-29 16:55:00,80.068,80.126,80.05,80.069,146400000.0
2008-04-29 17:00:00,80.069,80.117,80.061,80.081,210000000.0
2008-04-29 17:05:00,80.091,80.137,80.079,80.128,276800000.0
2008-04-29 17:10:00,80.133,80.138,80.104,80.138,141000000.0
2008-04-29 17:15:00,80.142,80.143,80.107,80.134,156200000.0
2008-04-29 17:20:00,80.131,80.174,80.116,80.135,88000000.0
2008-04-29 17:25:00,80.14,80.207,80.136,80.197,158400000.0
2008-04-29 17:30:00,80.175,80.204,80.13,80.192,258600000.0
2008-04-29 17:35:00,80.199,80.223,80.164,80.223,144000000.0
2008-04-29 17:40:00,80.226,80.23,80.139,80.155,149200000.0
2008-04-29 17:45:00,80.138,80.157,80.116,80.12,231000000.0
2008-04-29 17:50:00,80.128,80.148,80.116,80.138,177800000.0
2008-04-29 17:55:00,80.145,80.231,80.134,80.21,200200000.0
2008-04-29 18:00:00,80.204,80.256,80.192,80.238,177600000.0
2008-04-29 18:05:00,80.241,80.279,80.241,80.264,172200000.0
2008-04-29 18:10:00,80.227,80.257,80.195,80.197,87400000.0
2008-04-29 18:15:00,80.213,80.224,80.187,80.187,206800000.0
2008-04-29 18:20:00,80.194,80.202,80.173,80.178,189200000.0
2008-04-29 18:25:00,80.191,80.251,80.178,80.251,135200000.0
2008-04-29 18:30:00,80.257,80.289,80.248,80.283,169600000.0
2008-04-29 18:35:00,80.289,80.314,80.272,80.301,272600000.0
2008-04-29 18:40:00,80.3,80.31,80.257,80.274,295600000.0
2008-04-29 18:45:00,80.275,80.34,80.256,80.337,92800000.0
2008-04-29 18:50:00,80.33,80.365,80.317,80.36,128000000.0
2008-04-29 18:55:00,80.355,80.357,80.319,80.348,121400000.0
2008-04-29 19:00:00,80.351,80.359,80.293,80.296,109200000.0
2008-04-29 19:05:00,80.305,80.312,80.273,80.28,148200000.0
2008-04-29 19:10:00,80.284,80.307,80.264,80.266,97800000.0
2008-04-29 19:15:00,80.263,80.302,80.263,80.302,86200000.0
2008-04-29 19:20:00,80.312,80.312,80.277,80.281,109200000.0
2008-04-29 19:25:00,80.231,80.283,80.231,80.283,93200000.0
2008-04-29 19:30:00,80.291,80.309,80.276,80.286,58600000.0
2008-04-29 19:35:00,80.294,80.321,80.268,80.268,68800000.0
2008-04-29 19:40:00,80.234,80.288,80.234,80.285,64000000.0
2008-04-29 19:45:00,80.285,80.314,80.272,80.303,91600000.0
2008-04-29 19:50:00,80.306,80.344,80.285,80.291,67200000.0
2008-04-29 19:55:00,80.288,80.288,80.221,80.273,64400000.0
2008-04-29 20:00:00,80.253,80.339,80.253,80.28,92800000.0
2008-04-29 20:05:00,80.281,80.31,80.258,80.306,91400000.0
2008-04-29 20:10:00,80.291,80.332,80.251,80.304,80000000.0
2008-04-29 20:15:00,80.294,80.305,80.244,80.269,124000000.0
2008-04-29 20:20:00,80.275,80.33,80.271,80.33,78800000.0
2008-04-29 20:25:00,80.317,80.342,80.292,80.294,64400000.0
2008-04-29 20:30:00,80.303,80.318,80.275,80.31,69800000.0
2008-04-29 20:35:00,80.311,80.326,80.297,80.298,62400000.0
2008-04-29 20:40:00,80.281,80.365,80.281,80.364,62400000.0
2008-04-29 20:45:00,80.383,80.395,80.343,80.367,63400000.0
2008-04-29 20:50:00,80.381,80.449,80.381,80.442,75200000.0
2008-04-29 20:55:00,80.436,80.439,80.403,80.414,62800000.0
2008-04-29 21:00:00,80.422,80.509,80.416,80.469,73000000.0
2008-04-29 21:05:00,80.471,80.526,80.457,80.516,70400000.0
2008-04-29 21:10:00,80.515,80.548,80.503,80.526,67200000.0
2008-04-29 21:15:00,80.544,80.624,80.536,80.598,63400000.0
2008-04-29 21:20:00,80.568,80.611,80.55,80.552,59200000.0
2008-04-29 21:25:00,80.576,80.579,80.543,80.543,101800000.0
2008-04-29 21:30:00,80.55,80.58,80.538,80.562,72000000.0
2008-04-29 21:35:00,80.561,80.573,80.456,80.557,67200000.0
2008-04-29 21:40:00,80.568,80.569,80.476,80.557,63800000.0
2008-04-29 21:45:00,80.578,80.58,80.548,80.548,89600000.0
2008-04-29 21:50:00,80.555,80.581,80.542,80.576,64000000.0
2008-04-29 21:55:00,80.57,80.596,80.566,80.588,64000000.0
2008-04-29 22:00:00,80.589,80.626,80.562,80.626,73600000.0
2008-04-29 22:05:00,80.629,80.647,80.602,80.608,68800000.0
2008-04-29 22:10:00,80.615,80.64,80.615,80.631,62200000.0
2008-04-29 22:15:00,80.626,80.657,80.608,80.637,67200000.0
2008-04-29 22:20:00,80.637,80.674,80.623,80.637,59600000.0
2008-04-29 22:25:00,80.66,80.68,80.656,80.665,66600000.0
2008-04-29 22:30:00,80.665,80.695,80.651,80.671,65600000.0
2008-04-29 22:35:00,80.682,80.707,80.644,80.645,75200000.0
2008-04-29 22:40:00,80.65,80.662,80.637,80.646,65800000.0
2008-04-29 22:45:00,80.649,80.653,80.613,80.627,68200000.0
2008-04-29 22:50:00,80.631,80.661,80.63,80.661,57600000.0
2008-04-29 22:55:00,80.705,80.707,80.637,80.642,80000000.0
2008-04-29 23:00:00,80.661,80.675,80.646,80.658,76200000.0
2008-04-29 23:05:00,80.663,80.73,80.639,80.708,92200000.0
2008-04-29 23:10:00,80.714,80.729,80.69,80.704,59200000.0
2008-04-29 23:15:00,80.731,80.731,80.656,80.656,70400000.0
2008-04-29 23:20:00,80.67,80.674,80.561,80.566,65600000.0
2008-04-29 23:25:00,80.572,80.605,80.567,80.587,68800000.0
2008-04-29 23:30:00,80.572,80.61,80.568,80.603,75200000.0
2008-04-29 23:35:00,80.58,80.603,80.566,80.591,60800000.0
2008-04-29 23:40:00,80.59,80.622,80.581,80.617,96000000.0
2008-04-29 23:45:00,80.603,80.619,80.585,80.619,65600000.0
2008-04-29 23:50:00,80.6,80.644,80.578,80.644,61200000.0
2008-04-29 23:55:00,80.64,80.642,80.533,80.627,44800000.0
2008-04-30 00:00:00,80.614,80.622,80.575,80.614,65000000.0
2008-04-30 00:05:00,80.617,80.627,80.587,80.603,60800000.0
2008-04-30 00:10:00,80.608,80.619,80.582,80.596,68200000.0
2008-04-30 00:15:00,80.586,80.66,80.572,80.637,85800000.0
2008-04-30 00:20:00,80.644,80.688,80.642,80.688,73000000.0
2008-04-30 00:25:00,80.687,80.695,80.661,80.68,88000000.0
2008-04-30 00:30:00,80.664,80.693,80.654,80.693,67600000.0
2008-04-30 00:35:00,80.691,80.692,80.641,80.664,62400000.0
2008-04-30 00:40:00,80.658,80.677,80.625,80.639,70400000.0
2008-04-30 00:45:00,80.591,80.591,80.42,80.42,66000000.0
2008-04-30 00:50:00,80.431,80.438,80.384,80.402,78400000.0
2008-04-30 00:55:00,80.383,80.43,80.377,80.43,78200000.0
2008-04-30 01:00:00,80.436,80.502,80.426,80.491,71400000.0
2008-04-30 01:05:00,80.502,80.529,80.461,80.487,69200000.0
2008-04-30 01:10:00,80.475,80.475,80.434,80.434,78000000.0
2008-04-30 01:15:00,80.431,80.431,80.348,80.364,79800000.0
2008-04-30 01:20:00,80.36,80.388,80.359,80.373,58000000.0
2008-04-30 01:25:00,80.372,80.372,80.338,80.362,58000000.0
2008-04-30 01:30:00,80.339,80.352,80.295,80.334,70400000.0
2008-04-30 01:35:00,80.338,80.342,80.281,80.315,67200000.0
2008-04-30 01:40:00,80.331,80.343,80.279,80.288,56000000.0
2008-04-30 01:45:00,80.293,80.304,80.248,80.27,66600000.0
2008-04-30 01:50:00,80.278,80.337,80.278,80.318,73600000.0
2008-04-30 01:55:00,80.309,80.345,80.298,80.34,74000000.0
2008-04-30 02:00:00,80.361,80.361,80.308,80.312,68200000.0
2008-04-30 02:05:00,80.328,80.344,80.286,80.341,73000000.0
2008-04-30 02:10:00,80.337,80.347,80.302,80.331,68800000.0
2008-04-30 02:15:00,80.328,80.349,80.322,80.341,59600000.0
2008-04-30 02:20:00,80.337,80.462,80.253,80.444,68800000.0
2008-04-30 02:25:00,80.434,80.434,80.369,80.372,65400000.0
2008-04-30 02:30:00,80.389,80.412,80.377,80.409,66600000.0
2008-04-30 02:35:00,80.422,80.45,80.404,80.445,67200000.0
2008-04-30 02:40:00,80.449,80.49,80.443,80.481,60800000.0
2008-04-30 02:45:00,80.485,80.509,80.397,80.492,63400000.0
2008-04-30 02:50:00,80.492,80.515,80.475,80.495,59200000.0
2008-04-30 02:55:00,80.484,80.484,80.402,80.428,64400000.0
2008-04-30 03:00:00,80.429,80.473,80.369,80.463,67600000.0
2008-04-30 03:05:00,80.467,80.511,80.467,80.511,68800000.0
2008-04-30 03:10:00,80.513,80.566,80.493,80.55,62400000.0
2008-04-30 03:15:00,80.541,80.571,80.53,80.534,65600000.0
2008-04-30 03:20:00,80.534,80.563,80.517,80.563,60800000.0
2008-04-30 03:25:00,80.565,80.58,80.52,80.526,69200000.0
2008-04-30 03:30:00,80.529,80.613,80.529,80.606,62400000.0
2008-04-30 03:35:00,80.63,80.652,80.578,80.645,73600000.0
2008-04-30 03:40:00,80.661,80.685,80.65,80.656,57000000.0
2008-04-30 03:45:00,80.654,80.701,80.654,80.699,64000000.0
2008-04-30 03:50:00,80.693,80.694,80.659,80.659,62400000.0
2008-04-30 03:55:00,80.663,80.679,80.635,80.676,62800000.0
2008-04-30 04:00:00,80.666,80.694,80.659,80.675,64000000.0
2008-04-30 04:05:00,80.675,80.682,80.58,80.666,62800000.0
2008-04-30 04:10:00,80.674,80.674,80.649,80.652,70200000.0
2008-04-30 04:15:00,80.655,80.673,80.65,80.669,63400000.0
2008-04-30 04:20:00,80.671,80.706,80.585,80.699,62400000.0
2008-04-30 04:25:00,80.718,80.733,80.707,80.728,63800000.0
2008-04-30 04:30:00,80.721,80.757,80.649,80.717,67000000.0
2008-04-30 04:35:00,80.703,80.719,80.684,80.707,64000000.0
2008-04-30 04:40:00,80.701,80.727,80.694,80.709,67600000.0
2008-04-30 04:45:00,80.702,80.72,80.681,80.718,73600000.0
2008-04-30 04:50:00,80.728,80.764,80.715,80.756,64000000.0
2008-04-30 04:55:00,80.759,80.759,80.693,80.707,61800000.0
2008-04-30 05:00:00,80.71,80.775,80.704,80.735,61800000.0
2008-04-30 05:05:00,80.706,80.729,80.696,80.729,64400000.0
2008-04-30 05:10:00,80.742,80.742,80.723,80.723,64000000.0
2008-04-30 05:15:00,80.736,80.736,80.705,80.721,67200000.0
2008-04-30 05:20:00,80.731,80.77,80.73,80.738,66000000.0
2008-04-30 05:25:00,80.746,80.795,80.745,80.787,56400000.0
2008-04-30 05:30:00,80.798,80.817,80.785,80.804,61200000.0
2008-04-30 05:35:00,80.79,80.82,80.79,80.802,60200000.0
2008-04-30 05:40:00,80.794,80.799,80.749,80.76,66000000.0
2008-04-30 05:45:00,80.759,80.801,80.745,80.758,56400000.0
2008-04-30 05:50:00,80.768,80.768,80.728,80.731,65600000.0
2008-04-30 05:55:00,80.667,80.763,80.667,80.744,64400000.0
2008-04-30 06:00:00,80.741,80.778,80.741,80.769,57600000.0
2008-04-30 06:05:00,80.765,80.793,80.661,80.789,67400000.0
2008-04-30 06:10:00,80.79,80.816,80.778,80.797,70400000.0
2008-04-30 06:15:00,80.78,80.788,80.744,80.752,74600000.0
2008-04-30 06:20:00,80.757,80.767,80.741,80.765,70400000.0
2008-04-30 06:25:00,80.759,80.772,80.729,80.731,58000000.0
2008-04-30 06:30:00,80.73,80.738,80.681,80.701,65600000.0
2008-04-30 06:35:00,80.699,80.722,80.668,80.668,65600000.0
2008-04-30 06:40:00,80.642,80.696,80.642,80.681,68200000.0
2008-04-30 06:45:00,80.672,80.679,80.64,80.656,60800000.0
2008-04-30 06:50:00,80.652,80.682,80.634,80.673,71200000.0
2008-04-30 06:55:00,80.683,80.705,80.675,80.705,52800000.0
2008-04-30 07:00:00,80.701,80.703,80.612,80.612,67600000.0
2008-04-30 07:05:00,80.604,80.619,80.58,80.58,58600000.0
2008-04-30 07:10:00,80.586,80.638,80.545,80.638,64000000.0
2008-04-30 07:15:00,80.646,80.655,80.599,80.606,68200000.0
2008-04-30 07:20:00,80.578,80.642,80.578,80.626,67200000.0
2008-04-30 07:25:00,80.62,80.621,80.563,80.566,76800000.0
2008-04-30 07:30:00,80.574,80.594,80.564,80.583,67000000.0
2008-04-30 07:35:00,80.582,80.609,80.574,80.609,59200000.0
2008-04-30 07:40:00,80.611,80.611,80.577,80.593,60800000.0
2008-04-30 07:45:00,80.594,80.594,80.533,80.546,68200000.0
2008-04-30 07:50:00,80.558,80.569,80.536,80.543,62400000.0
2008-04-30 07:55:00,80.532,80.541,80.508,80.536,64000000.0
2008-04-30 08:00:00,80.525,80.538,80.505,80.505,59600000.0
2008-04-30 08:05:00,80.498,80.556,80.498,80.547,68200000.0
2008-04-30 08:10:00,80.51,80.565,80.51,80.547,63800000.0
2008-04-30 08:15:00,80.551,80.551,80.522,80.545,67200000.0
2008-04-30 08:20:00,80.549,80.599,80.537,80.583,67200000.0
2008-04-30 08:25:00,80.585,80.6,80.526,80.578,63400000.0
2008-04-30 08:30:00,80.602,80.65,80.577,80.65,59200000.0
2008-04-30 08:35:00,80.65,80.669,80.604,80.61,72400000.0
2008-04-30 08:40:00,80.594,80.632,80.583,80.621,72000000.0
2008-04-30 08:45:00,80.625,80.64,80.586,80.608,68200000.0
2008-04-30 08:50:00,80.609,80.636,80.6,80.6,72000000.0
2008-04-30 08:55:00,80.585,80.637,80.552,80.637,65000000.0
2008-04-30 09:00:00,80.618,80.694,80.618,80.692,67200000.0
2008-04-30 09:05:00,80.693,80.73,80.654,80.696,67200000.0
2008-04-30 09:10:00,80.701,80.701,80.673,80.696,60200000.0
2008-04-30 09:15:00,80.685,80.731,80.679,80.731,62800000.0
2008-04-30 09:20:00,80.725,80.768,80.722,80.734,69800000.0
2008-04-30 09:25:00,80.737,80.775,80.723,80.762,59200000.0
2008-04-30 09:30:00,80.76,80.822,80.747,80.806,63400000.0
2008-04-30 09:35:00,80.799,80.815,80.727,80.767,68200000.0
2008-04-30 09:40:00,80.751,80.781,80.715,80.715,54200000.0
2008-04-30 09:45:00,80.721,80.726,80.692,80.697,61600000.0
2008-04-30 09:50:00,80.72,80.791,80.714,80.788,67200000.0
2008-04-30 09:55:00,80.789,80.828,80.723,80.81,78400000.0
2008-04-30 10:00:00,80.801,80.801,80.657,80.745,62800000.0
2008-04-30 10:05:00,80.718,80.739,80.694,80.725,58600000.0
2008-04-30 10:10:00,80.721,80.721,80.671,80.712,56000000.0
2008-04-30 10:15:00,80.733,80.767,80.733,80.762,59200000.0
2008-04-30 10:20:00,80.77,80.855,80.77,80.832,68800000.0
2008-04-30 10:25:00,80.832,80.849,80.812,80.83,59200000.0
2008-04-30 10:30:00,80.8,80.824,80.789,80.815,65600000.0
2008-04-30 10:35:00,80.822,80.84,80.701,80.812,57000000.0
2008-04-30 10:40:00,80.812,80.842,80.801,80.817,64000000.0
2008-04-30 10:45:00,80.815,80.835,80.777,80.835,63200000.0
2008-04-30 10:50:00,80.832,80.849,80.81,80.81,73600000.0
2008-04-30 10:55:00,80.813,80.833,80.713,80.828,59200000.0
2008-04-30 11:00:00,80.835,80.864,80.802,80.807,69200000.0
2008-04-30 11:05:00,80.833,80.87,80.792,80.862,81600000.0
2008-04-30 11:10:00,80.862,80.908,80.831,80.884,67200000.0
2008-04-30 11:15:00,80.896,80.93,80.883,80.918,64400000.0
2008-04-30 11:20:00,80.898,80.922,80.874,80.922,64000000.0
2008-04-30 11:25:00,80.922,80.929,80.889,80.898,73200000.0
2008-04-30 11:30:00,80.898,80.919,80.895,80.895,68600000.0
2008-04-30 11:35:00,80.902,80.905,80.825,80.862,58000000.0
2008-04-30 11:40:00,80.834,80.878,80.823,80.843,66600000.0
2008-04-30 11:45:00,80.845,80.878,80.836,80.836,66600000.0
2008-04-30 11:50:00,80.841,80.892,80.841,80.867,65600000.0
2008-04-30 11:55:00,80.877,80.877,80.78,80.817,63400000.0
2008-04-30 12:00:00,80.815,80.87,80.79,80.855,65600000.0
2008-04-30 12:05:00,80.853,80.896,80.835,80.89,67200000.0
2008-04-30 12:10:00,80.874,80.874,80.81,80.819,59600000.0
2008-04-30 12:15:00,80.813,80.84,80.753,80.806,72400000.0
2008-04-30 12:20:00,80.797,80.797,80.74,80.767,73600000.0
2008-04-30 12:25:00,80.765,80.795,80.744,80.792,63400000.0
2008-04-30 12:30:00,80.792,80.861,80.792,80.854,69800000.0
2008-04-30 12:35:00,80.852,80.883,80.76,80.883,67200000.0
2008-04-30 12:40:00,80.906,80.906,80.859,80.884,73000000.0
2008-04-30 12:45:00,80.86,80.87,80.824,80.837,68800000.0
2008-04-30 12:50:00,80.838,80.869,80.838,80.853,60800000.0
2008-04-30 12:55:00,80.866,80.906,80.84,80.841,71400000.0
2008-04-30 13:00:00,80.849,80.95,80.849,80.95,66600000.0
2008-04-30 13:05:00,80.955,80.962,80.921,80.942,69200000.0
2008-04-30 13:10:00,80.914,80.971,80.914,80.945,70400000.0
2008-04-30 13:15:00,80.969,81.104,80.969,81.046,70400000.0
2008-04-30 13:20:00,81.046,81.091,81.019,81.078,65600000.0
2008-04-30 13:25:00,81.073,81.119,80.999,81.063,75200000.0
2008-04-30 13:30:00,81.063,81.129,81.061,81.121,66600000.0
2008-04-30 13:35:00,81.136,81.185,81.135,81.176,117200000.0
2008-04-30 13:40:00,81.18,81.27,81.18,81.27,128000000.0
2008-04-30 13:45:00,81.301,81.317,81.229,81.229,88800000.0
2008-04-30 13:50:00,81.23,81.275,81.23,81.247,91000000.0
2008-04-30 13:55:00,81.233,81.249,81.208,81.249,104400000.0
2008-04-30 14:00:00,81.252,81.316,81.244,81.316,118200000.0
2008-04-30 14:05:00,81.319,81.331,81.299,81.326,149800000.0
2008-04-30 14:10:00,81.313,81.322,81.278,81.294,102400000.0
2008-04-30 14:15:00,81.321,81.388,81.277,81.286,95600000.0
2008-04-30 14:20:00,81.299,81.357,81.293,81.348,138600000.0
2008-04-30 14:25:00,81.336,81.466,81.299,81.412,91000000.0
2008-04-30 14:30:00,81.481,81.672,81.481,81.544,140800000.0
2008-04-30 14:35:00,81.524,81.535,81.377,81.393,106000000.0
2008-04-30 14:40:00,81.382,81.512,81.382,81.486,120400000.0
2008-04-30 14:45:00,81.5,81.516,81.48,81.511,89000000.0
2008-04-30 14:50:00,81.534,81.63,81.522,81.6,103400000.0
2008-04-30 14:55:00,81.58,81.624,81.551,81.594,74600000.0
2008-04-30 15:00:00,81.596,81.596,81.527,81.532,92400000.0
2008-04-30 15:05:00,81.546,81.582,81.521,81.525,86400000.0
2008-04-30 15:10:00,81.527,81.597,81.526,81.583,152200000.0
2008-04-30 15:15:00,81.572,81.572,81.489,81.508,120400000.0
2008-04-30 15:20:00,81.527,81.527,81.444,81.509,126200000.0
2008-04-30 15:25:00,81.501,81.507,81.409,81.507,210400000.0
2008-04-30 15:30:00,81.42,81.582,81.38,81.579,258400000.0
2008-04-30 15:35:00,81.586,81.586,81.52,81.545,191800000.0
2008-04-30 15:40:00,81.545,81.567,81.536,81.565,158800000.0
2008-04-30 15:45:00,81.576,81.586,81.519,81.563,99200000.0
2008-04-30 15:50:00,81.588,81.635,81.588,81.621,142800000.0
2008-04-30 15:55:00,81.618,81.624,81.583,81.59,143800000.0
2008-04-30 16:00:00,81.601,81.631,81.59,81.593,223400000.0
2008-04-30 16:05:00,81.596,81.685,81.596,81.685,204200000.0
2008-04-30 16:10:00,81.705,81.705,81.569,81.584,172200000.0
2008-04-30 16:15:00,81.599,81.613,81.544,81.563,174800000.0
2008-04-30 16:20:00,81.579,81.595,81.547,81.588,138800000.0
2008-04-30 16:25:00,81.59,81.63,81.58,81.588,125000000.0
2008-04-30 16:30:00,81.586,81.645,81.576,81.576,159400000.0
2008-04-30 16:35:00,81.581,81.698,81.568,81.675,221000000.0
2008-04-30 16:40:00,81.678,81.687,81.601,81.611,211000000.0
2008-04-30 16:45:00,81.612,81.629,81.532,81.532,230400000.0
2008-04-30 16:50:00,81.513,81.549,81.457,81.508,195200000.0
2008-04-30 16:55:00,81.521,81.659,81.514,81.659,146600000.0
2008-04-30 17:00:00,81.662,81.662,81.622,81.638,210000000.0
2008-04-30 17:05:00,81.626,81.736,81.609,81.692,276800000.0
2008-04-30 17:10:00,81.698,81.738,81.681,81.717,139600000.0
2008-04-30 17:15:00,81.687,81.694,81.624,81.661,155600000.0
2008-04-30 17:20:00,81.662,81.678,81.61,81.629,87400000.0
2008-04-30 17:25:00,81.62,81.62,81.532,81.532,158400000.0
2008-04-30 17:30:00,81.518,81.539,81.506,81.509,258800000.0
2008-04-30 17:35:00,81.491,81.522,81.461,81.522,143200000.0
2008-04-30 17:40:00,81.548,81.605,81.54,81.601,149600000.0
2008-04-30 17:45:00,81.598,81.663,81.585,81.658,232200000.0
2008-04-30 17:50:00,81.649,81.652,81.588,81.608,178000000.0
2008-04-30 17:55:00,81.624,81.674,81.591,81.591,202000000.0
2008-04-30 18:00:00,81.611,81.666,81.61,81.666,177600000.0
2008-04-30 18:05:00,81.665,81.687,81.653,81.653,173200000.0
2008-04-30 18:10:00,81.641,81.66,81.587,81.66,87400000.0
2008-04-30 18:15:00,81.675,81.676,81.65,81.652,205800000.0
2008-04-30 18:20:00,81.665,81.738,81.656,81.712,188200000.0
2008-04-30 18:25:00,81.715,81.751,81.698,81.751,136000000.0
2008-04-30 18:30:00,81.741,81.753,81.706,81.706,169800000.0
2008-04-30 18:35:00,81.716,81.729,81.687,81.714,275000000.0
2008-04-30 18:40:00,81.715,81.738,81.698,81.701,294400000.0
2008-04-30 18:45:00,81.701,81.715,81.66,81.668,93200000.0
2008-04-30 18:50:00,81.663,81.665,81.605,81.614,127800000.0
2008-04-30 18:55:00,81.608,81.635,81.602,81.634,121400000.0
2008-04-30 19:00:00,81.656,81.747,81.652,81.722,108800000.0
2008-04-30 19:05:00,81.72,81.73,81.667,81.667,147600000.0
2008-04-30 19:10:00,81.668,81.677,81.653,81.668,97000000.0
2008-04-30 19:15:00,81.663,81.676,81.646,81.654,86200000.0
2008-04-30 19:20:00,81.646,81.651,81.616,81.618,110800000.0
2008-04-30 19:25:00,81.623,81.623,81.502,81.558,93200000.0
2008-04-30 19:30:00,81.576,81.576,81.53,81.546,58600000.0
2008-04-30 19:35:00,81.548,81.612,81.533,81.609,68800000.0
2008-04-30 19:40:00,81.616,81.627,81.592,81.595,63400000.0
2008-04-30 19:45:00,81.593,81.594,81.561,81.587,91200000.0
2008-04-30 19:50:00,81.579,81.607,81.556,81.582,67200000.0
2008-04-30 19:55:00,81.578,81.589,81.536,81.546,64000000.0
2008-04-30 20:00:00,81.552,81.659,81.552,81.638,93600000.0
2008-04-30 20:05:00,81.667,81.726,81.662,81.726,91200000.0
2008-04-30 20:10:00,81.743,81.806,81.668,81.738,79400000.0
2008-04-30 20:15:00,81.7,81.839,81.682,81.752,123200000.0
2008-04-30 20:20:00,81.708,81.744,81.546,81.735,78200000.0
2008-04-30 20:25:00,81.698,81.767,81.618,81.767,64400000.0
2008-04-30 20:30:00,81.77,81.78,81.727,81.77,73000000.0
2008-04-30 20:35:00,81.817,81.824,81.71,81.768,62400000.0
2008-04-30 20:40:00,81.757,81.787,81.723,81.77,61800000.0
2008-04-30 20:45:00,81.766,81.812,81.683,81.72,63400000.0
2008-04-30 20:50:00,81.7,81.739,81.676,81.676,78600000.0
2008-04-30 20:55:00,81.652,81.653,81.492,81.492,64400000.0
2008-04-30 21:00:00,81.49,81.508,81.384,81.417,73600000.0
2008-04-30 21:05:00,81.42,81.48,81.372,81.445,70400000.0
2008-04-30 21:10:00,81.458,81.465,81.269,81.288,67600000.0
2008-04-30 21:15:00,81.291,81.363,81.291,81.325,64000000.0
2008-04-30 21:20:00,81.309,81.381,81.309,81.372,59200000.0
2008-04-30 21:25:00,81.383,81.383,81.28,81.28,102400000.0
2008-04-30 21:30:00,81.291,81.319,81.289,81.312,71400000.0
2008-04-30 21:35:00,81.325,81.382,81.266,81.366,67200000.0
2008-04-30 21:40:00,81.367,81.368,81.279,81.354,63400000.0
2008-04-30 21:45:00,81.358,81.362,81.311,81.353,89600000.0
2008-04-30 21:50:00,81.339,81.339,81.272,81.296,64000000.0
2008-04-30 21:55:00,81.286,81.298,81.195,81.213,64000000.0
2008-04-30 22:00:00,81.22,81.252,81.218,81.23,73600000.0
2008-04-30 22:05:00,81.223,81.236,81.209,81.236,68600000.0
2008-04-30 22:10:00,81.238,81.26,81.222,81.223,62400000.0
2008-04-30 22:15:00,81.205,81.257,81.205,81.246,67200000.0
2008-04-30 22:20:00,81.25,81.271,81.237,81.27,59200000.0
2008-04-30 22:25:00,81.27,81.27,81.237,81.243,67200000.0
2008-04-30 22:30:00,81.25,81.279,81.242,81.277,65000000.0
2008-04-30 22:35:00,81.251,81.267,81.239,81.261,70600000.0
2008-04-30 22:40:00,81.258,81.272,81.241,81.243,65600000.0
2008-04-30 22:45:00,81.236,81.236,81.153,81.155,68800000.0
2008-04-30 22:50:00,81.152,81.19,81.14,81.187,57600000.0
2008-04-30 22:55:00,81.161,81.218,81.154,81.21,80000000.0
2008-04-30 23:00:00,81.186,81.189,81.038,81.107,76800000.0
2008-04-30 23:05:00,81.106,81.106,81.023,81.066,92800000.0
2008-04-30 23:10:00,81.071,81.111,81.03,81.111,59000000.0
2008-04-30 23:15:00,81.116,81.137,81.061,81.131,70400000.0
2008-04-30 23:20:00,81.142,81.176,81.075,81.14,65000000.0
2008-04-30 23:25:00,81.142,81.142,81.082,81.105,69200000.0
2008-04-30 23:30:00,81.133,81.15,81.1,81.126,75200000.0
2008-04-30 23:35:00,81.135,81.154,81.1,81.128,60800000.0
2008-04-30 23:40:00,81.126,81.155,81.1,81.137,96000000.0
2008-04-30 23:45:00,81.158,81.254,81.127,81.254,54400000.0
2008-04-30 23:50:00,81.263,81.264,81.173,81.201,60600000.0
2008-04-30 23:55:00,81.168,81.234,81.086,81.192,53200000.0
2008-05-01 00:00:00,81.178,81.2,81.123,81.168,65000000.0
2008-05-01 00:05:00,81.19,81.196,81.153,81.158,60000000.0
2008-05-01 00:10:00,81.22,81.223,81.135,81.151,67600000.0
2008-05-01 00:15:00,81.178,81.204,81.132,81.158,86400000.0
2008-05-01 00:20:00,81.192,81.196,81.165,81.179,73600000.0
2008-05-01 00:25:00,81.169,81.169,81.129,81.142,87400000.0
2008-05-01 00:30:00,81.127,81.166,81.097,81.161,67200000.0
2008-05-01 00:35:00,81.17,81.203,81.137,81.202,62400000.0
2008-05-01 00:40:00,81.206,81.206,81.149,81.193,70400000.0
2008-05-01 00:45:00,81.147,81.189,81.12,81.138,66600000.0
2008-05-01 00:50:00,81.193,81.231,81.193,81.204,60800000.0
2008-05-01 00:55:00,81.166,81.223,81.161,81.212,78200000.0
2008-05-01 01:00:00,81.217,81.257,81.217,81.218,72000000.0
2008-05-01 01:05:00,81.22,81.266,81.194,81.256,68600000.0
2008-05-01 01:10:00,81.225,81.28,81.192,81.252,77600000.0
2008-05-01 01:15:00,81.214,81.269,81.214,81.239,79200000.0
2008-05-01 01:20:00,81.238,81.267,81.238,81.25,50600000.0
2008-05-01 01:25:00,81.252,81.289,81.216,81.278,67600000.0
2008-05-01 01:30:00,81.275,81.283,81.197,81.231,70800000.0
2008-05-01 01:35:00,81.152,81.225,81.146,81.216,67200000.0
2008-05-01 01:40:00,81.232,81.244,81.182,81.218,56000000.0
2008-05-01 01:45:00,81.214,81.219,81.149,81.214,67600000.0
2008-05-01 01:50:00,81.213,81.213,81.156,81.205,74000000.0
2008-05-01 01:55:00,81.21,81.231,81.209,81.211,57600000.0
2008-05-01 02:00:00,81.222,81.254,81.185,81.253,68200000.0
2008-05-01 02:05:00,81.261,81.267,81.231,81.237,73600000.0
2008-05-01 02:10:00,81.246,81.268,81.214,81.261,67600000.0
2008-05-01 02:15:00,81.257,81.264,81.189,81.2,59200000.0
2008-05-01 02:20:00,81.2,81.214,81.119,81.209,67600000.0
2008-05-01 02:25:00,81.205,81.212,81.158,81.208,65600000.0
2008-05-01 02:30:00,81.24,81.285,81.226,81.285,67200000.0
2008-05-01 02:35:00,81.294,81.327,81.289,81.324,65600000.0
2008-05-01 02:40:00,81.335,81.341,81.295,81.329,60800000.0
2008-05-01 02:45:00,81.305,81.361,81.233,81.361,64400000.0
2008-05-01 02:50:00,81.341,81.341,81.276,81.276,58600000.0
2008-05-01 02:55:00,81.283,81.319,81.235,81.269,54400000.0
2008-05-01 03:00:00,81.268,81.278,81.258,81.265,67200000.0
2008-05-01 03:05:00,81.253,81.262,81.191,81.205,69200000.0
2008-05-01 03:10:00,81.191,81.201,81.166,81.192,58000000.0
2008-05-01 03:15:00,81.199,81.217,81.177,81.213,65600000.0
2008-05-01 03:20:00,81.213,81.241,81.211,81.241,60800000.0
2008-05-01 03:25:00,81.241,81.274,81.238,81.273,69800000.0
2008-05-01 03:30:00,81.276,81.276,81.217,81.25,62400000.0
2008-05-01 03:35:00,81.252,81.308,81.237,81.298,73000000.0
2008-05-01 03:40:00,81.317,81.317,81.194,81.194,54400000.0
2008-05-01 03:45:00,81.175,81.175,81.038,81.065,63800000.0
2008-05-01 03:50:00,81.063,81.112,81.048,81.112,62400000.0
2008-05-01 03:55:00,81.145,81.171,81.129,81.171,62800000.0
2008-05-01 04:00:00,81.173,81.19,81.133,81.147,63400000.0
2008-05-01 04:05:00,81.165,81.257,81.136,81.207,62400000.0
2008-05-01 04:10:00,81.208,81.22,81.166,81.202,70400000.0
2008-05-01 04:15:00,81.198,81.198,81.085,81.101,63800000.0
2008-05-01 04:20:00,81.099,81.124,81.012,81.115,59200000.0
2008-05-01 04:25:00,81.109,81.109,81.05,81.071,72000000.0
2008-05-01 04:30:00,81.053,81.053,80.912,80.977,67200000.0
2008-05-01 04:35:00,80.969,81.025,80.969,81.022,64000000.0
2008-05-01 04:40:00,81.028,81.034,80.979,80.997,67600000.0
2008-05-01 04:45:00,81.029,81.052,81.027,81.052,65600000.0
2008-05-01 04:50:00,81.07,81.079,81.043,81.064,37800000.0
2008-05-01 04:55:00,81.068,81.068,80.997,81.002,61800000.0
2008-05-01 05:00:00,81.035,81.046,80.976,81.043,62400000.0
2008-05-01 05:05:00,81.043,81.087,81.018,81.087,63400000.0
2008-05-01 05:10:00,81.091,81.096,81.018,81.039,64000000.0
2008-05-01 05:15:00,81.04,81.055,81.018,81.047,66800000.0
2008-05-01 05:20:00,81.045,81.051,80.998,81.051,65600000.0
2008-05-01 05:25:00,81.046,81.062,80.983,81.059,62400000.0
2008-05-01 05:30:00,81.056,81.072,81.045,81.058,60200000.0
2008-05-01 05:35:00,81.052,81.107,81.052,81.107,60800000.0
2008-05-01 05:40:00,81.113,81.128,81.084,81.116,67200000.0
2008-05-01 05:45:00,81.095,81.097,81.06,81.071,59200000.0
2008-05-01 05:50:00,81.089,81.101,81.052,81.081,65600000.0
2008-05-01 05:55:00,81.031,81.116,80.931,80.942,63800000.0
2008-05-01 06:00:00,80.933,81.001,80.933,80.957,62800000.0
2008-05-01 06:05:00,80.948,80.975,80.88,80.975,66600000.0
2008-05-01 06:10:00,80.967,80.983,80.94,80.97,70400000.0
2008-05-01 06:15:00,80.964,80.988,80.961,80.98,75200000.0
2008-05-01 06:20:00,80.974,81.009,80.941,80.96,71200000.0
2008-05-01 06:25:00,80.986,81.003,80.963,80.965,57600000.0
2008-05-01 06:30:00,80.953,80.957,80.919,80.927,65600000.0
2008-05-01 06:35:00,80.941,80.952,80.906,80.911,65600000.0
2008-05-01 06:40:00,80.921,80.936,80.856,80.869,68200000.0
2008-05-01 06:45:00,80.899,80.906,80.86,80.904,59600000.0
2008-05-01 06:50:00,80.913,80.947,80.907,80.944,70400000.0
2008-05-01 06:55:00,80.909,80.981,80.909,80.98,60200000.0
2008-05-01 07:00:00,80.981,81.006,80.962,80.999,66000000.0
2008-05-01 07:05:00,80.983,80.983,80.893,80.915,59200000.0
2008-05-01 07:10:00,80.918,80.951,80.871,80.922,59200000.0
2008-05-01 07:15:00,80.895,80.99,80.895,80.968,68800000.0
2008-05-01 07:20:00,80.965,80.996,80.956,80.993,67200000.0
2008-05-01 07:25:00,80.988,80.99,80.945,80.945,76200000.0
2008-05-01 07:30:00,80.951,81.011,80.951,81.011,67200000.0
2008-05-01 07:35:00,81.014,81.037,81.004,81.004,59200000.0
2008-05-01 07:40:00,81.024,81.035,80.954,80.974,61200000.0
2008-05-01 07:45:00,80.981,80.985,80.909,80.945,68800000.0
2008-05-01 07:50:00,80.953,80.974,80.927,80.974,62400000.0
2008-05-01 07:55:00,80.952,81.015,80.918,80.918,64000000.0
2008-05-01 08:00:00,80.92,80.999,80.906,80.999,59200000.0
2008-05-01 08:05:00,81.013,81.035,80.971,80.993,69200000.0
2008-05-01 08:10:00,80.98,81.007,80.952,80.988,64000000.0
2008-05-01 08:15:00,80.997,81.035,80.972,80.983,67600000.0
2008-05-01 08:20:00,80.981,80.996,80.942,80.991,67200000.0
2008-05-01 08:25:00,80.991,81.027,80.974,81.01,64000000.0
2008-05-01 08:30:00,81.016,81.089,81.016,81.08,58600000.0
2008-05-01 08:35:00,81.066,81.155,81.049,81.117,74000000.0
2008-05-01 08:40:00,81.132,81.132,81.078,81.078,71400000.0
2008-05-01 08:45:00,81.046,81.047,80.905,80.905,69200000.0
2008-05-01 08:50:00,80.915,80.945,80.905,80.933,72400000.0
2008-05-01 08:55:00,80.926,80.964,80.91,80.963,65600000.0
2008-05-01 09:00:00,80.958,81.024,80.956,81.024,67200000.0
2008-05-01 09:05:00,81.031,81.039,80.981,80.984,66600000.0
2008-05-01 09:10:00,80.99,80.99,80.943,80.989,60800000.0
2008-05-01 09:15:00,80.991,80.999,80.931,80.931,61800000.0
2008-05-01 09:20:00,80.922,81.038,80.921,81.003,70200000.0
2008-05-01 09:25:00,81.005,81.106,81.0,81.085,58000000.0
2008-05-01 09:30:00,81.083,81.12,81.062,81.107,63400000.0
2008-05-01 09:35:00,81.074,81.088,80.917,80.924,69600000.0
2008-05-01 09:40:00,80.898,80.966,80.881,80.887,60800000.0
2008-05-01 09:45:00,80.892,80.961,80.892,80.922,60800000.0
2008-05-01 09:50:00,80.957,81.029,80.948,81.028,67200000.0
2008-05-01 09:55:00,80.999,81.06,80.958,81.043,78800000.0
2008-05-01 10:00:00,81.088,81.096,80.938,81.019,62400000.0
2008-05-01 10:05:00,81.012,81.048,81.0,81.046,59200000.0
2008-05-01 10:10:00,81.047,81.047,80.996,80.998,56000000.0
2008-05-01 10:15:00,80.99,81.068,80.984,81.065,59000000.0
2008-05-01 10:20:00,81.06,81.072,81.02,81.072,68200000.0
2008-05-01 10:25:00,81.064,81.09,81.031,81.048,59600000.0
2008-05-01 10:30:00,81.001,81.006,80.969,81.001,65000000.0
2008-05-01 10:35:00,81.0,81.02,80.833,80.943,57600000.0
2008-05-01 10:40:00,80.964,81.044,80.959,81.034,63400000.0
2008-05-01 10:45:00,81.024,81.071,80.971,81.071,61800000.0
2008-05-01 10:50:00,81.071,81.093,81.04,81.048,73000000.0
2008-05-01 10:55:00,81.019,81.019,80.849,80.952,59600000.0
2008-05-01 11:00:00,80.938,80.938,80.856,80.862,68600000.0
2008-05-01 11:05:00,80.863,80.875,80.788,80.869,81600000.0
2008-05-01 11:10:00,80.869,80.913,80.869,80.907,67200000.0
2008-05-01 11:15:00,80.929,80.966,80.929,80.965,65600000.0
2008-05-01 11:20:00,80.964,81.014,80.954,80.966,62600000.0
2008-05-01 11:25:00,80.981,81.016,80.92,80.948,72400000.0
2008-05-01 11:30:00,80.951,80.965,80.926,80.939,68800000.0
2008-05-01 11:35:00,80.938,80.983,80.929,80.98,57600000.0
2008-05-01 11:40:00,80.99,81.017,80.975,81.003,66000000.0
2008-05-01 11:45:00,81.002,81.019,80.954,81.006,67400000.0
2008-05-01 11:50:00,81.001,81.022,80.933,80.955,66000000.0
2008-05-01 11:55:00,80.937,80.956,80.888,80.932,63400000.0
2008-05-01 12:00:00,80.942,80.964,80.935,80.945,66000000.0
2008-05-01 12:05:00,80.937,80.937,80.899,80.908,66600000.0
2008-05-01 12:10:00,80.916,80.93,80.873,80.903,59200000.0
2008-05-01 12:15:00,80.907,80.943,80.849,80.943,72000000.0
2008-05-01 12:20:00,80.978,80.986,80.907,80.921,73600000.0
2008-05-01 12:25:00,80.942,80.966,80.934,80.939,64000000.0
2008-05-01 12:30:00,80.93,80.936,80.884,80.921,70400000.0
2008-05-01 12:35:00,80.933,81.009,80.907,81.002,66400000.0
2008-05-01 12:40:00,80.998,81.0,80.975,80.99,73000000.0
2008-05-01 12:45:00,80.996,81.023,80.902,80.917,69200000.0
2008-05-01 12:50:00,80.934,80.943,80.892,80.906,60800000.0
2008-05-01 12:55:00,80.886,80.894,80.827,80.834,72000000.0
2008-05-01 13:00:00,80.873,80.975,80.873,80.963,67200000.0
2008-05-01 13:05:00,80.953,80.965,80.907,80.918,68800000.0
2008-05-01 13:10:00,80.902,80.924,80.878,80.878,69800000.0
2008-05-01 13:15:00,80.908,80.964,80.904,80.963,69800000.0
2008-05-01 13:20:00,80.974,81.015,80.957,81.01,65600000.0
2008-05-01 13:25:00,81.0,81.072,80.943,81.043,75200000.0
2008-05-01 13:30:00,81.035,81.042,80.969,80.969,66600000.0
2008-05-01 13:35:00,80.98,81.013,80.98,80.986,116800000.0
2008-05-01 13:40:00,80.982,81.028,80.982,81.006,127600000.0
2008-05-01 13:45:00,81.007,81.023,80.988,81.023,86800000.0
2008-05-01 13:50:00,81.03,81.1,81.013,81.013,91200000.0
2008-05-01 13:55:00,81.02,81.057,80.987,81.05,104000000.0
2008-05-01 14:00:00,81.051,81.075,81.022,81.026,118800000.0
2008-05-01 14:05:00,81.017,81.039,80.983,81.036,149400000.0
2008-05-01 14:10:00,81.033,81.056,80.946,80.946,102400000.0
2008-05-01 14:15:00,80.943,80.983,80.929,80.95,95400000.0
2008-05-01 14:20:00,80.939,81.001,80.939,80.987,137400000.0
2008-05-01 14:25:00,80.988,80.994,80.952,80.96,91200000.0
2008-05-01 14:30:00,80.902,80.957,80.861,80.957,141200000.0
2008-05-01 14:35:00,80.961,80.961,80.815,80.859,107200000.0
2008-05-01 14:40:00,80.871,80.91,80.814,80.814,119800000.0
2008-05-01 14:45:00,80.818,80.818,80.703,80.73,89600000.0
2008-05-01 14:50:00,80.75,80.788,80.737,80.786,104000000.0
2008-05-01 14:55:00,80.789,80.821,80.755,80.759,75200000.0
2008-05-01 15:00:00,80.732,80.742,80.638,80.638,92000000.0
2008-05-01 15:05:00,80.664,80.694,80.62,80.628,85800000.0
2008-05-01 15:10:00,80.635,80.734,80.635,80.734,164600000.0
2008-05-01 15:15:00,80.731,80.789,80.709,80.789,120200000.0
2008-05-01 15:20:00,80.795,80.796,80.668,80.668,125800000.0
2008-05-01 15:25:00,80.661,80.723,80.614,80.701,212000000.0
2008-05-01 15:30:00,80.644,80.776,80.631,80.72,260600000.0
2008-05-01 15:35:00,80.707,80.713,80.633,80.635,190800000.0
2008-05-01 15:40:00,80.603,80.646,80.576,80.643,158200000.0
2008-05-01 15:45:00,80.657,80.764,80.639,80.761,98000000.0
2008-05-01 15:50:00,80.777,80.799,80.737,80.757,142000000.0
2008-05-01 15:55:00,80.756,80.802,80.732,80.732,144000000.0
2008-05-01 16:00:00,80.734,80.813,80.614,80.813,223200000.0
2008-05-01 16:05:00,80.834,80.921,80.834,80.86,206000000.0
2008-05-01 16:10:00,80.853,80.853,80.676,80.676,172800000.0
2008-05-01 16:15:00,80.697,80.732,80.684,80.715,175800000.0
2008-05-01 16:20:00,80.704,80.716,80.677,80.71,141000000.0
2008-05-01 16:25:00,80.705,80.811,80.637,80.811,123400000.0
2008-05-01 16:30:00,80.816,80.816,80.714,80.727,160200000.0
2008-05-01 16:35:00,80.713,80.715,80.542,80.556,220000000.0
2008-05-01 16:40:00,80.544,80.605,80.525,80.552,211400000.0
2008-05-01 16:45:00,80.536,80.574,80.471,80.551,230400000.0
2008-05-01 16:50:00,80.539,80.627,80.53,80.627,194600000.0
2008-05-01 16:55:00,80.634,80.707,80.606,80.707,147200000.0
2008-05-01 17:00:00,80.705,80.718,80.679,80.706,208400000.0
2008-05-01 17:05:00,80.72,80.722,80.682,80.692,275400000.0
2008-05-01 17:10:00,80.688,80.688,80.634,80.634,140200000.0
2008-05-01 17:15:00,80.637,80.652,80.616,80.652,156200000.0
2008-05-01 17:20:00,80.643,80.768,80.643,80.733,88000000.0
2008-05-01 17:25:00,80.738,80.773,80.679,80.691,157800000.0
2008-05-01 17:30:00,80.691,80.745,80.691,80.74,259000000.0
2008-05-01 17:35:00,80.755,80.777,80.712,80.721,142800000.0
2008-05-01 17:40:00,80.717,80.754,80.663,80.754,149200000.0
2008-05-01 17:45:00,80.75,80.776,80.734,80.758,231800000.0
2008-05-01 17:50:00,80.752,80.77,80.734,80.77,176400000.0
2008-05-01 17:55:00,80.768,80.802,80.764,80.796,201400000.0
2008-05-01 18:00:00,80.801,80.827,80.795,80.804,178400000.0
2008-05-01 18:05:00,80.816,80.829,80.756,80.779,172600000.0
2008-05-01 18:10:00,80.819,80.888,80.8,80.884,87400000.0
2008-05-01 18:15:00,80.895,80.974,80.879,80.96,206600000.0
2008-05-01 18:20:00,80.946,80.95,80.897,80.919,188800000.0
2008-05-01 18:25:00,80.928,80.97,80.918,80.97,136000000.0
2008-05-01 18:30:00,80.988,81.052,80.975,81.052,169000000.0
2008-05-01 18:35:00,81.054,81.055,81.014,81.055,275200000.0
2008-05-01 18:40:00,81.049,81.067,81.02,81.062,296200000.0
2008-05-01 18:45:00,81.074,81.088,81.054,81.065,92800000.0
2008-05-01 18:50:00,81.081,81.111,81.078,81.091,127400000.0
2008-05-01 18:55:00,81.106,81.143,81.092,81.095,121600000.0
2008-05-01 19:00:00,81.087,81.134,81.087,81.126,108200000.0
2008-05-01 19:05:00,81.126,81.153,81.093,81.146,148800000.0
2008-05-01 19:10:00,81.145,81.169,81.108,81.108,97600000.0
2008-05-01 19:15:00,81.099,81.191,81.087,81.176,86400000.0
2008-05-01 19:20:00,81.17,81.17,81.119,81.14,110400000.0
2008-05-01 19:25:00,81.14,81.155,81.118,81.128,92800000.0
2008-05-01 19:30:00,81.107,81.146,81.053,81.146,59200000.0
2008-05-01 19:35:00,81.142,81.142,81.079,81.085,69200000.0
2008-05-01 19:40:00,81.072,81.085,81.041,81.044,64000000.0
2008-05-01 19:45:00,81.067,81.112,81.067,81.107,91000000.0
2008-05-01 19:50:00,81.097,81.099,81.044,81.047,67200000.0
2008-05-01 19:55:00,81.06,81.06,81.027,81.031,64000000.0
2008-05-01 20:00:00,81.027,81.029,80.961,80.982,92800000.0
2008-05-01 20:05:00,80.993,80.993,80.932,80.946,91200000.0
2008-05-01 20:10:00,80.95,80.984,80.921,80.979,80400000.0
2008-05-01 20:15:00,80.957,81.025,80.957,81.021,122600000.0
2008-05-01 20:20:00,81.0,81.042,80.995,81.04,77200000.0
2008-05-01 20:25:00,81.031,81.081,80.999,80.999,63400000.0
2008-05-01 20:30:00,81.013,81.064,81.013,81.064,70800000.0
2008-05-01 20:35:00,81.09,81.171,81.09,81.14,62400000.0
2008-05-01 20:40:00,81.132,81.204,81.132,81.195,62400000.0
2008-05-01 20:45:00,81.194,81.206,81.172,81.177,64800000.0
2008-05-01 20:50:00,81.186,81.25,81.165,81.236,74000000.0
2008-05-01 20:55:00,81.222,81.222,81.173,81.192,64400000.0
2008-05-01 21:00:00,81.198,81.208,81.182,81.208,73600000.0
2008-05-01 21:05:00,81.193,81.197,81.122,81.131,69800000.0
2008-05-01 21:10:00,81.174,81.236,81.172,81.217,66600000.0
2008-05-01 21:15:00,81.192,81.268,81.181,81.243,64000000.0
2008-05-01 21:20:00,81.22,81.274,81.22,81.26,59200000.0
2008-05-01 21:25:00,81.265,81.265,81.153,81.205,102000000.0
2008-05-01 21:30:00,81.201,81.204,81.097,81.116,72400000.0
2008-05-01 21:35:00,81.13,81.13,80.985,81.078,67200000.0
2008-05-01 21:40:00,81.087,81.138,81.037,81.136,64000000.0
2008-05-01 21:45:00,81.14,81.14,81.066,81.074,89600000.0
2008-05-01 21:50:00,81.084,81.102,81.046,81.102,64000000.0
2008-05-01 21:55:00,81.099,81.145,81.087,81.128,64000000.0
2008-05-01 22:00:00,81.144,81.156,81.11,81.11,72400000.0
2008-05-01 22:05:00,81.058,81.123,81.054,81.092,68200000.0
2008-05-01 22:10:00,81.094,81.15,81.07,81.15,61800000.0
2008-05-01 22:15:00,81.147,81.195,81.14,81.191,67000000.0
2008-05-01 22:20:00,81.15,81.232,81.127,81.223,59200000.0
2008-05-01 22:25:00,81.218,81.238,81.194,81.216,67200000.0
2008-05-01 22:30:00,81.163,81.241,81.163,81.222,65600000.0
2008-05-01 22:35:00,81.209,81.227,81.17,81.179,72200000.0
2008-05-01 22:40:00,81.181,81.192,81.144,81.155,66000000.0
2008-05-01 22:45:00,81.153,81.191,81.148,81.156,68800000.0
2008-05-01 22:50:00,81.129,81.185,81.102,81.185,58000000.0
2008-05-01 22:55:00,81.175,81.175,81.134,81.143,62800000.0
2008-05-01 23:00:00,81.153,81.218,81.147,81.214,61800000.0
2008-05-01 23:05:00,81.207,81.22,81.184,81.207,92800000.0
2008-05-01 23:10:00,81.21,81.245,81.21,81.239,59200000.0
2008-05-01 23:15:00,81.223,81.225,81.155,81.162,70800000.0
2008-05-01 23:20:00,81.173,81.177,81.148,81.177,49600000.0
2008-05-01 23:25:00,81.175,81.175,81.117,81.157,69200000.0
2008-05-01 23:30:00,81.146,81.168,81.141,81.145,75000000.0
2008-05-01 23:35:00,81.132,81.149,81.069,81.07,60800000.0
2008-05-01 23:40:00,81.079,81.115,81.053,81.068,95400000.0
2008-05-01 23:45:00,81.091,81.131,81.071,81.101,64400000.0
2008-05-01 23:50:00,81.078,81.091,81.041,81.079,51200000.0
2008-05-01 23:55:00,81.097,81.099,80.986,81.09,44200000.0
2008-05-02 00:00:00,81.06,81.122,81.047,81.116,66000000.0
2008-05-02 00:05:00,81.102,81.107,81.037,81.107,60800000.0
2008-05-02 00:10:00,81.114,81.132,81.065,81.122,68800000.0
2008-05-02 00:15:00,81.09,81.171,81.078,81.152,85600000.0
2008-05-02 00:20:00,81.12,81.192,81.119,81.14,73600000.0
2008-05-02 00:25:00,81.146,81.148,81.106,81.123,88400000.0
2008-05-02 00:30:00,81.112,81.152,81.098,81.123,67200000.0
2008-05-02 00:35:00,81.13,81.192,81.092,81.185,53200000.0
2008-05-02 00:40:00,81.175,81.184,81.064,81.077,69800000.0
2008-05-02 00:45:00,81.067,81.121,81.056,81.1,67200000.0
2008-05-02 00:50:00,81.105,81.199,81.095,81.199,78200000.0
2008-05-02 00:55:00,81.193,81.204,81.167,81.187,77800000.0
2008-05-02 01:00:00,81.192,81.2,81.126,81.182,72200000.0
2008-05-02 01:05:00,81.14,81.165,81.094,81.154,68800000.0
2008-05-02 01:10:00,81.171,81.171,81.141,81.15,76800000.0
2008-05-02 01:15:00,81.149,81.158,81.084,81.124,80000000.0
2008-05-02 01:20:00,81.113,81.124,81.083,81.107,49600000.0
2008-05-02 01:25:00,81.104,81.131,81.089,81.131,67000000.0
2008-05-02 01:30:00,81.133,81.144,81.078,81.088,70400000.0
2008-05-02 01:35:00,81.102,81.12,81.072,81.096,67200000.0
2008-05-02 01:40:00,81.104,81.105,81.066,81.08,56000000.0
2008-05-02 01:45:00,81.083,81.104,81.071,81.081,67200000.0
2008-05-02 01:50:00,81.078,81.123,81.038,81.123,73600000.0
2008-05-02 01:55:00,81.133,81.154,81.094,81.094,67200000.0
2008-05-02 02:00:00,81.12,81.155,81.115,81.153,68200000.0
2008-05-02 02:05:00,81.137,81.156,81.118,81.143,73000000.0
2008-05-02 02:10:00,81.142,81.187,81.132,81.184,68800000.0
2008-05-02 02:15:00,81.177,81.183,81.115,81.121,59600000.0
2008-05-02 02:20:00,81.163,81.179,81.075,81.179,68200000.0
2008-05-02 02:25:00,81.164,81.214,81.137,81.208,65600000.0
2008-05-02 02:30:00,81.211,81.26,81.202,81.253,67200000.0
2008-05-02 02:35:00,81.253,81.289,81.247,81.286,67000000.0
2008-05-02 02:40:00,81.288,81.309,81.235,81.239,60800000.0
2008-05-02 02:45:00,81.238,81.245,81.15,81.225,64400000.0
2008-05-02 02:50:00,81.232,81.249,81.212,81.244,58600000.0
2008-05-02 02:55:00,81.255,81.255,81.202,81.207,58000000.0
2008-05-02 03:00:00,81.213,81.232,81.204,81.213,67000000.0
2008-05-02 03:05:00,81.205,81.261,81.203,81.259,69200000.0
2008-05-02 03:10:00,81.275,81.306,81.222,81.228,57600000.0
2008-05-02 03:15:00,81.222,81.269,81.168,81.267,63800000.0
2008-05-02 03:20:00,81.27,81.281,81.245,81.281,60800000.0
2008-05-02 03:25:00,81.284,81.294,81.189,81.209,70800000.0
2008-05-02 03:30:00,81.232,81.338,81.179,81.192,62200000.0
2008-05-02 03:35:00,81.174,81.305,81.174,81.293,73600000.0
2008-05-02 03:40:00,81.283,81.283,81.233,81.277,59200000.0
2008-05-02 03:45:00,81.285,81.298,81.233,81.246,64000000.0
2008-05-02 03:50:00,81.259,81.36,81.25,81.36,62400000.0
2008-05-02 03:55:00,81.371,81.402,81.331,81.332,62400000.0
2008-05-02 04:00:00,81.316,81.34,81.304,81.34,64000000.0
2008-05-02 04:05:00,81.338,81.345,81.22,81.331,62400000.0
2008-05-02 04:10:00,81.339,81.345,81.313,81.313,70600000.0
2008-05-02 04:15:00,81.341,81.353,81.315,81.332,64000000.0
2008-05-02 04:20:00,81.336,81.364,81.245,81.353,54800000.0
2008-05-02 04:25:00,81.343,81.365,81.314,81.34,64000000.0
2008-05-02 04:30:00,81.33,81.344,81.196,81.273,67200000.0
2008-05-02 04:35:00,81.277,81.321,81.277,81.317,64000000.0
2008-05-02 04:40:00,81.313,81.324,81.296,81.313,67200000.0
2008-05-02 04:45:00,81.322,81.363,81.31,81.359,65600000.0
2008-05-02 04:50:00,81.359,81.376,81.317,81.372,61600000.0
2008-05-02 04:55:00,81.379,81.421,81.356,81.407,62400000.0
2008-05-02 05:00:00,81.389,81.389,81.327,81.378,62400000.0
2008-05-02 05:05:00,81.38,81.389,81.351,81.365,64000000.0
2008-05-02 05:10:00,81.369,81.369,81.296,81.332,63400000.0
2008-05-02 05:15:00,81.328,81.335,81.308,81.33,67000000.0
2008-05-02 05:20:00,81.335,81.348,81.278,81.314,65600000.0
2008-05-02 05:25:00,81.311,81.329,81.294,81.329,56400000.0
2008-05-02 05:30:00,81.322,81.329,81.295,81.32,65600000.0
2008-05-02 05:35:00,81.319,81.332,81.277,81.295,60800000.0
2008-05-02 05:40:00,81.288,81.288,81.236,81.238,67600000.0
2008-05-02 05:45:00,81.284,81.301,81.246,81.3,57000000.0
2008-05-02 05:50:00,81.298,81.298,81.249,81.269,65000000.0
2008-05-02 05:55:00,81.216,81.281,81.216,81.238,63800000.0
2008-05-02 06:00:00,81.25,81.319,81.236,81.319,63400000.0
2008-05-02 06:05:00,81.305,81.33,81.23,81.328,67600000.0
2008-05-02 06:10:00,81.324,81.345,81.299,81.336,70400000.0
2008-05-02 06:15:00,81.291,81.337,81.291,81.33,75600000.0
2008-05-02 06:20:00,81.317,81.334,81.305,81.32,70800000.0
2008-05-02 06:25:00,81.325,81.338,81.284,81.33,58000000.0
2008-05-02 06:30:00,81.333,81.338,81.271,81.32,65600000.0
2008-05-02 06:35:00,81.333,81.355,81.325,81.325,66000000.0
2008-05-02 06:40:00,81.337,81.353,81.335,81.35,69200000.0
2008-05-02 06:45:00,81.35,81.35,81.269,81.306,66800000.0
2008-05-02 06:50:00,81.321,81.361,81.312,81.328,70600000.0
2008-05-02 06:55:00,81.287,81.338,81.271,81.338,57600000.0
2008-05-02 07:00:00,81.309,81.326,81.28,81.301,67600000.0
2008-05-02 07:05:00,81.302,81.336,81.289,81.333,59200000.0
2008-05-02 07:10:00,81.351,81.357,81.266,81.348,56400000.0
2008-05-02 07:15:00,81.345,81.354,81.332,81.336,68200000.0
2008-05-02 07:20:00,81.33,81.387,81.291,81.38,66400000.0
2008-05-02 07:25:00,81.36,81.379,81.31,81.31,76800000.0
2008-05-02 07:30:00,81.308,81.336,81.274,81.28,66000000.0
2008-05-02 07:35:00,81.272,81.298,81.26,81.291,59200000.0
2008-05-02 07:40:00,81.293,81.302,81.266,81.27,60800000.0
2008-05-02 07:45:00,81.255,81.325,81.251,81.317,69600000.0
2008-05-02 07:50:00,81.331,81.369,81.326,81.348,62400000.0
2008-05-02 07:55:00,81.353,81.401,81.336,81.364,64000000.0
2008-05-02 08:00:00,81.379,81.379,81.328,81.372,59600000.0
2008-05-02 08:05:00,81.379,81.387,81.353,81.384,68800000.0
2008-05-02 08:10:00,81.377,81.406,81.347,81.406,64000000.0
2008-05-02 08:15:00,81.405,81.433,81.373,81.421,67200000.0
2008-05-02 08:20:00,81.44,81.451,81.359,81.359,74000000.0
2008-05-02 08:25:00,81.364,81.364,81.289,81.332,64400000.0
2008-05-02 08:30:00,81.331,81.336,81.269,81.331,59600000.0
2008-05-02 08:35:00,81.343,81.349,81.274,81.32,74000000.0
2008-05-02 08:40:00,81.329,81.42,81.308,81.415,71400000.0
2008-05-02 08:45:00,81.41,81.415,81.358,81.403,68800000.0
2008-05-02 08:50:00,81.415,81.486,81.415,81.486,72000000.0
2008-05-02 08:55:00,81.499,81.517,81.469,81.487,65600000.0
2008-05-02 09:00:00,81.471,81.53,81.397,81.53,67600000.0
2008-05-02 09:05:00,81.524,81.534,81.472,81.53,67000000.0
2008-05-02 09:10:00,81.554,81.584,81.432,81.482,60800000.0
2008-05-02 09:15:00,81.474,81.51,81.445,81.489,61800000.0
2008-05-02 09:20:00,81.469,81.481,81.435,81.449,70400000.0
2008-05-02 09:25:00,81.449,81.512,81.449,81.494,59200000.0
2008-05-02 09:30:00,81.507,81.524,81.452,81.5,64000000.0
2008-05-02 09:35:00,81.499,81.511,81.423,81.466,68800000.0
2008-05-02 09:40:00,81.484,81.497,81.467,81.476,54400000.0
2008-05-02 09:45:00,81.487,81.526,81.447,81.526,60800000.0
2008-05-02 09:50:00,81.542,81.649,81.534,81.613,67200000.0
2008-05-02 09:55:00,81.634,81.642,81.46,81.561,78400000.0
2008-05-02 10:00:00,81.553,81.553,81.44,81.546,61800000.0
2008-05-02 10:05:00,81.541,81.629,81.521,81.627,61800000.0
2008-05-02 10:10:00,81.646,81.717,81.646,81.662,56000000.0
2008-05-02 10:15:00,81.654,81.677,81.628,81.676,59200000.0
2008-05-02 10:20:00,81.664,81.67,81.622,81.633,68600000.0
2008-05-02 10:25:00,81.638,81.668,81.631,81.668,58600000.0
2008-05-02 10:30:00,81.649,81.682,81.631,81.638,65000000.0
2008-05-02 10:35:00,81.655,81.667,81.531,81.631,57000000.0
2008-05-02 10:40:00,81.634,81.713,81.627,81.713,63400000.0
2008-05-02 10:45:00,81.703,81.759,81.703,81.748,61200000.0
2008-05-02 10:50:00,81.765,81.816,81.739,81.816,73600000.0
2008-05-02 10:55:00,81.803,81.879,81.783,81.867,58600000.0
2008-05-02 11:00:00,81.843,81.873,81.824,81.834,68800000.0
2008-05-02 11:05:00,81.837,81.867,81.758,81.86,81600000.0
2008-05-02 11:10:00,81.851,81.851,81.801,81.812,66600000.0
2008-05-02 11:15:00,81.787,81.787,81.711,81.711,65000000.0
2008-05-02 11:20:00,81.712,81.797,81.703,81.788,62800000.0
2008-05-02 11:25:00,81.779,81.79,81.72,81.754,72000000.0
2008-05-02 11:30:00,81.759,81.784,81.74,81.777,68200000.0
2008-05-02 11:35:00,81.78,81.793,81.731,81.748,57600000.0
2008-05-02 11:40:00,81.741,81.768,81.738,81.746,67200000.0
2008-05-02 11:45:00,81.748,81.756,81.715,81.723,67000000.0
2008-05-02 11:50:00,81.723,81.732,81.658,81.687,65600000.0
2008-05-02 11:55:00,81.705,81.731,81.662,81.681,63400000.0
2008-05-02 12:00:00,81.677,81.739,81.674,81.739,65600000.0
2008-05-02 12:05:00,81.748,81.784,81.73,81.73,67200000.0
2008-05-02 12:10:00,81.745,81.759,81.722,81.734,59600000.0
2008-05-02 12:15:00,81.729,81.752,81.651,81.719,71400000.0
2008-05-02 12:20:00,81.716,81.751,81.7,81.711,74000000.0
2008-05-02 12:25:00,81.672,81.711,81.67,81.708,64000000.0
2008-05-02 12:30:00,81.694,81.695,81.648,81.695,69800000.0
2008-05-02 12:35:00,81.693,81.724,81.598,81.684,67600000.0
2008-05-02 12:40:00,81.694,81.798,81.693,81.798,73000000.0
2008-05-02 12:45:00,81.806,81.806,81.751,81.777,68800000.0
2008-05-02 12:50:00,81.779,81.796,81.732,81.789,60800000.0
2008-05-02 12:55:00,81.799,81.852,81.777,81.777,72000000.0
2008-05-02 13:00:00,81.766,81.779,81.75,81.776,65400000.0
2008-05-02 13:05:00,81.772,81.781,81.758,81.767,68800000.0
2008-05-02 13:10:00,81.748,81.781,81.71,81.771,70200000.0
2008-05-02 13:15:00,81.801,81.852,81.784,81.807,70400000.0
2008-05-02 13:20:00,81.798,81.818,81.789,81.806,65000000.0
2008-05-02 13:25:00,81.805,81.864,81.741,81.858,74600000.0
2008-05-02 13:30:00,81.886,81.917,81.851,81.879,67000000.0
2008-05-02 13:35:00,81.882,81.884,81.837,81.84,116800000.0
2008-05-02 13:40:00,81.828,81.854,81.808,81.825,128000000.0
2008-05-02 13:45:00,81.842,81.916,81.842,81.908,87800000.0
2008-05-02 13:50:00,81.899,81.913,81.876,81.879,91200000.0
2008-05-02 13:55:00,81.866,81.866,81.824,81.826,103800000.0
2008-05-02 14:00:00,81.815,81.869,81.797,81.865,119200000.0
2008-05-02 14:05:00,81.865,81.887,81.81,81.82,149000000.0
2008-05-02 14:10:00,81.847,81.884,81.843,81.847,102200000.0
2008-05-02 14:15:00,81.894,81.928,81.836,81.863,96000000.0
2008-05-02 14:20:00,81.874,81.877,81.734,81.734,139400000.0
2008-05-02 14:25:00,81.723,81.756,81.615,81.616,91200000.0
2008-05-02 14:30:00,81.728,82.075,81.728,82.043,140200000.0
2008-05-02 14:35:00,82.098,82.302,82.098,82.295,106600000.0
2008-05-02 14:40:00,82.307,82.44,82.289,82.44,119400000.0
2008-05-02 14:45:00,82.429,82.514,82.423,82.442,89600000.0
2008-05-02 14:50:00,82.399,82.513,82.399,82.495,103800000.0
2008-05-02 14:55:00,82.517,82.524,82.433,82.435,75200000.0
2008-05-02 15:00:00,82.426,82.432,82.354,82.38,90600000.0
2008-05-02 15:05:00,82.38,82.444,82.379,82.431,86400000.0
2008-05-02 15:10:00,82.427,82.482,82.383,82.447,155000000.0
2008-05-02 15:15:00,82.423,82.423,82.253,82.265,120400000.0
2008-05-02 15:20:00,82.302,82.366,82.279,82.331,125800000.0
2008-05-02 15:25:00,82.332,82.381,82.262,82.355,212800000.0
2008-05-02 15:30:00,82.292,82.416,82.276,82.332,257200000.0
2008-05-02 15:35:00,82.326,82.377,82.309,82.333,190800000.0
2008-05-02 15:40:00,82.332,82.365,82.311,82.339,157600000.0
2008-05-02 15:45:00,82.341,82.39,82.305,82.39,99200000.0
2008-05-02 15:50:00,82.394,82.427,82.361,82.361,142400000.0
2008-05-02 15:55:00,82.356,82.444,82.352,82.381,143800000.0
2008-05-02 16:00:00,82.421,82.44,82.359,82.426,223600000.0
2008-05-02 16:05:00,82.389,82.487,82.36,82.451,204200000.0
2008-05-02 16:10:00,82.44,82.449,82.383,82.385,172200000.0
2008-05-02 16:15:00,82.401,82.426,82.354,82.364,175800000.0
2008-05-02 16:20:00,82.373,82.386,82.324,82.337,140200000.0
2008-05-02 16:25:00,82.366,82.391,82.326,82.332,125200000.0
2008-05-02 16:30:00,82.361,82.454,82.36,82.453,159200000.0
2008-05-02 16:35:00,82.45,82.45,82.291,82.291,220400000.0
2008-05-02 16:40:00,82.291,82.322,82.271,82.286,213200000.0
2008-05-02 16:45:00,82.291,82.471,82.291,82.414,229600000.0
2008-05-02 16:50:00,82.438,82.449,82.4,82.447,195800000.0
2008-05-02 16:55:00,82.451,82.466,82.404,82.444,146400000.0
2008-05-02 17:00:00,82.444,82.47,82.435,82.443,210400000.0
2008-05-02 17:05:00,82.469,82.521,82.433,82.433,277000000.0
2008-05-02 17:10:00,82.447,82.491,82.417,82.456,140600000.0
2008-05-02 17:15:00,82.446,82.452,82.383,82.384,156600000.0
2008-05-02 17:20:00,82.401,82.429,82.327,82.343,88000000.0
2008-05-02 17:25:00,82.341,82.341,82.292,82.312,159200000.0
2008-05-02 17:30:00,82.338,82.387,82.338,82.357,258600000.0
2008-05-02 17:35:00,82.381,82.386,82.34,82.355,143600000.0
2008-05-02 17:40:00,82.366,82.413,82.364,82.404,148200000.0
2008-05-02 17:45:00,82.397,82.431,82.397,82.407,233000000.0
2008-05-02 17:50:00,82.401,82.407,82.355,82.385,178400000.0
2008-05-02 17:55:00,82.392,82.429,82.377,82.377,202800000.0
2008-05-02 18:00:00,82.353,82.366,82.335,82.366,177000000.0
2008-05-02 18:05:00,82.363,82.363,82.285,82.288,172200000.0
2008-05-02 18:10:00,82.289,82.296,82.275,82.289,88200000.0
2008-05-02 18:15:00,82.3,82.3,82.184,82.184,206600000.0
2008-05-02 18:20:00,82.18,82.186,82.157,82.159,188600000.0
2008-05-02 18:25:00,82.175,82.205,82.165,82.201,135400000.0
2008-05-02 18:30:00,82.214,82.221,82.167,82.192,169600000.0
2008-05-02 18:35:00,82.185,82.185,82.089,82.114,275000000.0
2008-05-02 18:40:00,82.111,82.117,82.089,82.091,295600000.0
2008-05-02 18:45:00,82.088,82.114,82.065,82.114,93000000.0
2008-05-02 18:50:00,82.121,82.175,82.114,82.164,127800000.0
2008-05-02 18:55:00,82.159,82.161,82.12,82.129,121600000.0
2008-05-02 19:00:00,82.115,82.136,82.052,82.054,108800000.0
2008-05-02 19:05:00,82.058,82.075,82.031,82.07,148200000.0
2008-05-02 19:10:00,82.092,82.102,82.088,82.092,97400000.0
2008-05-02 19:15:00,82.085,82.094,82.043,82.077,85800000.0
2008-05-02 19:20:00,82.059,82.128,82.052,82.121,111200000.0
2008-05-02 19:25:00,82.111,82.119,82.07,82.108,93600000.0
2008-05-02 19:30:00,82.101,82.114,82.04,82.057,59000000.0
2008-05-02 19:35:00,82.093,82.1,82.02,82.024,68800000.0
2008-05-02 19:40:00,82.016,82.107,82.016,82.096,64400000.0
2008-05-02 19:45:00,82.104,82.156,82.087,82.119,90600000.0
2008-05-02 19:50:00,82.122,82.166,82.102,82.166,67200000.0
2008-05-02 19:55:00,82.182,82.182,82.124,82.154,63400000.0
2008-05-02 20:00:00,82.148,82.176,82.137,82.149,92800000.0
2008-05-02 20:05:00,82.147,82.147,82.056,82.062,91600000.0
2008-05-02 20:10:00,82.075,82.128,82.058,82.128,80000000.0
2008-05-02 20:15:00,82.142,82.176,82.091,82.109,124000000.0
2008-05-02 20:20:00,82.1,82.136,82.039,82.099,78400000.0
2008-05-02 20:25:00,82.098,82.118,82.083,82.083,64000000.0
2008-05-02 20:30:00,82.074,82.125,82.069,82.113,70400000.0
2008-05-02 20:35:00,82.1,82.141,82.074,82.076,61800000.0
2008-05-02 20:40:00,82.108,82.123,82.071,82.08,62200000.0
2008-05-02 20:45:00,82.095,82.145,82.078,82.119,63400000.0
2008-05-02 20:50:00,82.14,82.162,82.126,82.149,75600000.0
2008-05-02 20:55:00,82.159,82.235,82.155,82.202,64000000.0
2008-05-02 21:00:00,82.184,82.191,82.163,82.191,73600000.0
2008-05-02 21:05:00,82.18,82.201,82.163,82.201,70400000.0
2008-05-02 21:10:00,82.194,82.266,82.186,82.26,66600000.0
2008-05-02 21:15:00,82.259,82.28,82.243,82.264,64000000.0
2008-05-02 21:20:00,82.239,82.301,82.239,82.273,67200000.0
2008-05-02 21:25:00,82.292,82.312,82.255,82.303,101800000.0
2008-05-02 21:30:00,82.29,82.306,82.241,82.299,72400000.0
2008-05-02 21:35:00,82.304,82.311,82.214,82.302,67200000.0
2008-05-02 21:40:00,82.309,82.327,82.215,82.315,63400000.0
2008-05-02 21:45:00,82.319,82.328,82.28,82.287,89000000.0
2008-05-02 21:50:00,82.307,82.312,82.26,82.27,64000000.0
2008-05-02 21:55:00,82.272,82.297,82.26,82.289,64000000.0
2008-05-02 22:00:00,82.298,82.336,82.297,82.336,73600000.0
2008-05-02 22:05:00,82.337,82.337,82.264,82.281,69200000.0
2008-05-02 22:10:00,82.258,82.278,82.232,82.268,62400000.0
2008-05-02 22:15:00,82.258,82.261,82.22,82.22,68000000.0
2008-05-02 22:20:00,82.222,82.244,82.215,82.215,59200000.0
2008-05-02 22:25:00,82.213,82.22,82.195,82.198,66600000.0
2008-05-02 22:30:00,82.206,82.232,82.179,82.207,65600000.0
2008-05-02 22:35:00,82.171,82.23,82.171,82.23,65600000.0
2008-05-02 22:40:00,82.231,82.238,82.199,82.206,64800000.0
2008-05-02 22:45:00,82.211,82.211,82.149,82.158,68800000.0
2008-05-02 22:50:00,82.156,82.181,82.128,82.176,57600000.0
2008-05-02 22:55:00,82.158,82.166,82.084,82.084,79400000.0
2008-05-04 23:00:00,81.951,81.959,81.939,81.956,62400000.0
2008-05-04 23:05:00,82.152,82.155,81.958,81.968,79800000.0
2008-05-04 23:10:00,81.97,82.157,81.946,82.093,48000000.0
2008-05-04 23:15:00,82.09,82.095,82.082,82.093,28800000.0
2008-05-04 23:20:00,82.085,82.103,81.935,82.103,66000000.0
2008-05-04 23:25:00,82.1,82.114,82.096,82.114,54200000.0
2008-05-04 23:30:00,82.112,82.143,82.092,82.14,75600000.0
2008-05-04 23:35:00,82.13,82.137,82.102,82.125,32000000.0
2008-05-04 23:40:00,82.118,82.148,82.11,82.112,68800000.0
2008-05-04 23:45:00,82.106,82.143,82.099,82.14,52800000.0
2008-05-04 23:50:00,82.137,82.137,82.086,82.132,60600000.0
2008-05-04 23:55:00,82.133,82.156,82.034,82.134,45200000.0
2008-05-05 00:00:00,82.096,82.138,82.09,82.119,66000000.0
2008-05-05 00:05:00,82.128,82.17,82.093,82.14,60200000.0
2008-05-05 00:10:00,82.136,82.155,82.108,82.132,70000000.0
2008-05-05 00:15:00,82.135,82.144,82.103,82.116,86400000.0
2008-05-05 00:20:00,82.118,82.125,82.085,82.118,73600000.0
2008-05-05 00:25:00,82.117,82.127,82.074,82.103,87400000.0
2008-05-05 00:30:00,82.08,82.117,82.076,82.082,66600000.0
2008-05-05 00:35:00,82.077,82.094,82.073,82.09,50000000.0
2008-05-05 00:40:00,82.095,82.098,82.067,82.085,70400000.0
2008-05-05 00:45:00,82.066,82.066,81.989,81.989,54400000.0
2008-05-05 00:50:00,82.007,82.012,81.968,82.004,78400000.0
2008-05-05 00:55:00,81.994,82.017,81.978,81.984,78200000.0
2008-05-05 01:00:00,82.002,82.1,82.002,82.095,72000000.0
2008-05-05 01:05:00,82.101,82.103,81.991,82.044,68200000.0
2008-05-05 01:10:00,82.097,82.137,82.087,82.113,77000000.0
2008-05-05 01:15:00,82.12,82.15,82.112,82.15,79400000.0
2008-05-05 01:20:00,82.151,82.161,82.111,82.134,49600000.0
2008-05-05 01:25:00,82.148,82.165,82.145,82.162,68600000.0
2008-05-05 01:30:00,82.152,82.178,82.147,82.166,59600000.0
2008-05-05 01:35:00,82.168,82.172,82.127,82.127,67200000.0
2008-05-05 01:40:00,82.153,82.18,82.135,82.18,59200000.0
2008-05-05 01:45:00,82.184,82.184,82.141,82.164,67200000.0
2008-05-05 01:50:00,82.155,82.195,82.132,82.185,73600000.0
2008-05-05 01:55:00,82.198,82.199,82.163,82.169,66600000.0
2008-05-05 02:00:00,82.162,82.2,82.162,82.2,67000000.0
2008-05-05 02:05:00,82.208,82.226,82.172,82.226,73600000.0
2008-05-05 02:10:00,82.218,82.245,82.198,82.22,67200000.0
2008-05-05 02:15:00,82.201,82.222,82.176,82.193,55400000.0
2008-05-05 02:20:00,82.201,82.208,82.185,82.192,67200000.0
2008-05-05 02:25:00,82.192,82.197,82.161,82.161,70400000.0
2008-05-05 02:30:00,82.165,82.216,82.162,82.216,68800000.0
2008-05-05 02:35:00,82.229,82.248,82.206,82.223,57600000.0
2008-05-05 02:40:00,82.244,82.246,82.179,82.211,80400000.0
2008-05-05 02:45:00,82.19,82.241,82.187,82.231,76600000.0
2008-05-05 02:50:00,82.241,82.29,82.195,82.29,69600000.0
2008-05-05 02:55:00,82.28,82.298,82.265,82.265,70800000.0
2008-05-05 03:00:00,82.268,82.321,82.255,82.316,78400000.0
2008-05-05 03:05:00,82.323,82.323,82.248,82.253,78200000.0
2008-05-05 03:10:00,82.234,82.258,82.234,82.238,66600000.0
2008-05-05 03:15:00,82.241,82.339,82.221,82.339,69800000.0
2008-05-05 03:20:00,82.331,82.336,82.165,82.169,61200000.0
2008-05-05 03:25:00,82.179,82.208,82.166,82.196,67200000.0
2008-05-05 03:30:00,82.212,82.33,82.19,82.327,88000000.0
2008-05-05 03:35:00,82.337,82.395,82.324,82.367,73600000.0
2008-05-05 03:40:00,82.358,82.37,82.292,82.3,86400000.0
2008-05-05 03:45:00,82.295,82.325,82.272,82.325,68800000.0
2008-05-05 03:50:00,82.329,82.37,82.329,82.367,60200000.0
2008-05-05 03:55:00,82.367,82.367,82.303,82.333,65000000.0
2008-05-05 04:00:00,82.331,82.359,82.219,82.358,44800000.0
2008-05-05 04:05:00,82.341,82.38,82.31,82.324,60800000.0
2008-05-05 04:10:00,82.332,82.35,82.309,82.35,66800000.0
2008-05-05 04:15:00,82.332,82.371,82.322,82.359,95400000.0
2008-05-05 04:20:00,82.339,82.403,82.331,82.399,60800000.0
2008-05-05 04:25:00,82.364,82.417,82.346,82.352,75600000.0
2008-05-05 04:30:00,82.356,82.401,82.333,82.355,68800000.0
2008-05-05 04:35:00,82.36,82.371,82.346,82.349,66000000.0
2008-05-05 04:40:00,82.329,82.361,82.307,82.319,70400000.0
2008-05-05 04:45:00,82.347,82.347,82.309,82.319,59600000.0
2008-05-05 04:50:00,82.311,82.347,82.311,82.321,93000000.0
2008-05-05 04:55:00,82.341,82.351,82.32,82.351,76200000.0
2008-05-05 05:00:00,82.351,82.363,82.336,82.349,80000000.0
2008-05-05 05:05:00,82.331,82.363,82.319,82.353,57000000.0
2008-05-05 05:10:00,82.355,82.362,82.3,82.323,68800000.0
2008-05-05 05:15:00,82.31,82.35,82.295,82.338,65600000.0
2008-05-05 05:20:00,82.341,82.359,82.334,82.355,68800000.0
2008-05-05 05:25:00,82.364,82.403,82.355,82.399,65600000.0
2008-05-05 05:30:00,82.366,82.407,82.349,82.357,67200000.0
2008-05-05 05:35:00,82.355,82.355,82.313,82.336,59000000.0
2008-05-05 05:40:00,82.336,82.339,82.32,82.327,67200000.0
2008-05-05 05:45:00,82.341,82.359,82.31,82.33,61600000.0
2008-05-05 05:50:00,82.345,82.345,82.288,82.32,68800000.0
2008-05-05 05:55:00,82.302,82.302,82.247,82.271,73600000.0
2008-05-05 06:00:00,82.257,82.266,82.194,82.222,64000000.0
2008-05-05 06:05:00,82.224,82.242,82.211,82.233,63400000.0
2008-05-05 06:10:00,82.224,82.242,82.193,82.217,89600000.0
2008-05-05 06:15:00,82.209,82.247,82.138,82.247,64400000.0
2008-05-05 06:20:00,82.273,82.284,82.182,82.232,66600000.0
2008-05-05 06:25:00,82.269,82.288,82.245,82.285,71400000.0
2008-05-05 06:30:00,82.253,82.305,82.252,82.298,102400000.0
2008-05-05 06:35:00,82.285,82.307,82.243,82.243,59600000.0
2008-05-05 06:40:00,82.287,82.34,82.287,82.327,64000000.0
2008-05-05 06:45:00,82.318,82.343,82.282,82.295,67200000.0
2008-05-05 06:50:00,82.318,82.318,82.277,82.303,69600000.0
2008-05-05 06:55:00,82.316,82.316,82.269,82.274,72800000.0
2008-05-05 07:00:00,82.274,82.323,82.256,82.317,64000000.0
2008-05-05 07:05:00,82.32,82.343,82.297,82.313,75200000.0
2008-05-05 07:10:00,82.312,82.318,82.276,82.302,64400000.0
2008-05-05 07:15:00,82.305,82.331,82.296,82.313,62400000.0
2008-05-05 07:20:00,82.338,82.401,82.338,82.379,62400000.0
2008-05-05 07:25:00,82.369,82.379,82.356,82.368,70400000.0
2008-05-05 07:30:00,82.369,82.382,82.352,82.373,64000000.0
2008-05-05 07:35:00,82.371,82.371,82.333,82.357,78400000.0
2008-05-05 07:40:00,82.362,82.389,82.328,82.378,123200000.0
2008-05-05 07:45:00,82.381,82.394,82.312,82.386,79400000.0
2008-05-05 07:50:00,82.397,82.402,82.346,82.391,91200000.0
2008-05-05 07:55:00,82.391,82.413,82.335,82.335,92800000.0
2008-05-05 08:00:00,82.341,82.41,82.341,82.38,64000000.0
2008-05-05 08:05:00,82.409,82.425,82.4,82.414,67600000.0
2008-05-05 08:10:00,82.414,82.445,82.399,82.445,91600000.0
2008-05-05 08:15:00,82.438,82.454,82.396,82.44,63800000.0
2008-05-05 08:20:00,82.441,82.465,82.398,82.453,69600000.0
2008-05-05 08:25:00,82.454,82.454,82.419,82.438,59200000.0
2008-05-05 08:30:00,82.439,82.486,82.395,82.486,92800000.0
2008-05-05 08:35:00,82.488,82.494,82.362,82.37,109600000.0
2008-05-05 08:40:00,82.37,82.396,82.37,82.388,86400000.0
2008-05-05 08:45:00,82.407,82.42,82.387,82.417,97600000.0
2008-05-05 08:50:00,82.414,82.435,82.394,82.402,148600000.0
2008-05-05 08:55:00,82.393,82.44,82.388,82.398,109200000.0
2008-05-05 09:00:00,82.431,82.47,82.431,82.461,121000000.0
2008-05-05 09:05:00,82.43,82.446,82.425,82.432,128000000.0
2008-05-05 09:10:00,82.432,82.453,82.4,82.439,91600000.0
2008-05-05 09:15:00,82.435,82.436,82.378,82.406,295400000.0
2008-05-05 09:20:00,82.422,82.436,82.405,82.435,275000000.0
2008-05-05 09:25:00,82.432,82.474,82.415,82.474,169800000.0
2008-05-05 09:30:00,82.472,82.472,82.386,82.436,134800000.0
2008-05-05 09:35:00,82.425,82.443,82.41,82.437,188200000.0
2008-05-05 09:40:00,82.435,82.441,82.424,82.429,206400000.0
2008-05-05 09:45:00,82.422,82.442,82.41,82.418,87400000.0
2008-05-05 09:50:00,82.428,82.448,82.414,82.417,172600000.0
2008-05-05 09:55:00,82.426,82.426,82.409,82.414,177600000.0
2008-05-05 10:00:00,82.414,82.42,82.364,82.365,202400000.0
2008-05-05 10:05:00,82.373,82.436,82.371,82.374,177200000.0
2008-05-05 10:10:00,82.357,82.383,82.339,82.374,231800000.0
2008-05-05 10:15:00,82.38,82.393,82.356,82.371,148800000.0
2008-05-05 10:20:00,82.387,82.421,82.385,82.413,144000000.0
2008-05-05 10:25:00,82.41,82.423,82.391,82.413,258600000.0
2008-05-05 10:30:00,82.421,82.462,82.405,82.462,157800000.0
2008-05-05 10:35:00,82.468,82.488,82.435,82.482,88400000.0
2008-05-05 10:40:00,82.484,82.484,82.439,82.452,156800000.0
2008-05-05 10:45:00,82.468,82.473,82.387,82.39,140800000.0
2008-05-05 10:50:00,82.384,82.413,82.384,82.404,274600000.0
2008-05-05 10:55:00,82.396,82.429,82.393,82.418,210000000.0
2008-05-05 11:00:00,82.421,82.44,82.411,82.415,146600000.0
2008-05-05 11:05:00,82.406,82.425,82.382,82.415,196400000.0
2008-05-05 11:10:00,82.427,82.46,82.406,82.455,229600000.0
2008-05-05 11:15:00,82.462,82.491,82.442,82.491,212400000.0
2008-05-05 11:20:00,82.49,82.51,82.465,82.5,220200000.0
2008-05-05 11:25:00,82.495,82.502,82.456,82.473,158800000.0
2008-05-05 11:30:00,82.469,82.472,82.444,82.464,126000000.0
2008-05-05 11:35:00,82.457,82.469,82.447,82.455,140800000.0
2008-05-05 11:40:00,82.464,82.464,82.411,82.424,174800000.0
2008-05-05 11:45:00,82.427,82.482,82.416,82.482,172000000.0
2008-05-05 11:50:00,82.485,82.485,82.431,82.467,203400000.0
2008-05-05 11:55:00,82.467,82.469,82.4,82.412,223600000.0
2008-05-05 12:00:00,82.412,82.425,82.392,82.395,144600000.0
2008-05-05 12:05:00,82.394,82.429,82.388,82.412,141600000.0
2008-05-05 12:10:00,82.422,82.427,82.401,82.417,99600000.0
2008-05-05 12:15:00,82.439,82.459,82.41,82.414,158400000.0
2008-05-05 12:20:00,82.414,82.42,82.4,82.408,190800000.0
2008-05-05 12:25:00,82.393,82.413,82.286,82.298,260800000.0
2008-05-05 12:30:00,82.4,82.436,82.316,82.425,213400000.0
2008-05-05 12:35:00,82.429,82.429,82.389,82.399,126200000.0
2008-05-05 12:40:00,82.386,82.397,82.341,82.367,119400000.0
2008-05-05 12:45:00,82.359,82.418,82.344,82.407,154600000.0
2008-05-05 12:50:00,82.372,82.421,82.372,82.375,86800000.0
2008-05-05 12:55:00,82.381,82.433,82.375,82.417,91200000.0
2008-05-05 13:00:00,82.412,82.413,82.37,82.412,74600000.0
2008-05-05 13:05:00,82.412,82.447,82.412,82.436,104000000.0
2008-05-05 13:10:00,82.421,82.478,82.382,82.437,89600000.0
2008-05-05 13:15:00,82.424,82.442,82.41,82.42,119800000.0
2008-05-05 13:20:00,82.424,82.429,82.38,82.407,107400000.0
2008-05-05 13:25:00,82.412,82.412,82.367,82.402,140600000.0
2008-05-05 13:30:00,82.397,82.412,82.326,82.326,90600000.0
2008-05-05 13:35:00,82.338,82.412,82.322,82.412,139200000.0
2008-05-05 13:40:00,82.42,82.488,82.42,82.483,96800000.0
2008-05-05 13:45:00,82.48,82.485,82.422,82.452,102400000.0
2008-05-05 13:50:00,82.455,82.463,82.416,82.443,150400000.0
2008-05-05 13:55:00,82.435,82.463,82.414,82.441,119400000.0
2008-05-05 14:00:00,82.438,82.438,82.381,82.404,103800000.0
2008-05-05 14:05:00,82.422,82.459,82.417,82.452,91200000.0
2008-05-05 14:10:00,82.449,82.449,82.392,82.417,88000000.0
2008-05-05 14:15:00,82.405,82.427,82.369,82.372,127200000.0
2008-05-05 14:20:00,82.39,82.451,82.39,82.435,117200000.0
2008-05-05 14:25:00,82.435,82.449,82.382,82.417,67200000.0
2008-05-05 14:30:00,82.429,82.501,82.363,82.461,75600000.0
2008-05-05 14:35:00,82.463,82.487,82.431,82.455,65600000.0
2008-05-05 14:40:00,82.466,82.496,82.462,82.496,70200000.0
2008-05-05 14:45:00,82.493,82.5,82.464,82.466,70400000.0
2008-05-05 14:50:00,82.483,82.483,82.428,82.441,68800000.0
2008-05-05 14:55:00,82.449,82.487,82.443,82.445,67200000.0
2008-05-05 15:00:00,82.447,82.49,82.446,82.488,72400000.0
2008-05-05 15:05:00,82.473,82.507,82.464,82.501,60200000.0
2008-05-05 15:10:00,82.493,82.497,82.469,82.497,69200000.0
2008-05-05 15:15:00,82.494,82.494,82.411,82.457,73600000.0
2008-05-05 15:20:00,82.451,82.451,82.325,82.43,66400000.0
2008-05-05 15:25:00,82.436,82.447,82.411,82.44,70600000.0
2008-05-05 15:30:00,82.469,82.469,82.363,82.386,63400000.0
2008-05-05 15:35:00,82.404,82.426,82.398,82.41,73600000.0
2008-05-05 15:40:00,82.409,82.434,82.335,82.434,71400000.0
2008-05-05 15:45:00,82.433,82.493,82.41,82.489,59600000.0
2008-05-05 15:50:00,82.481,82.499,82.451,82.473,67200000.0
2008-05-05 15:55:00,82.476,82.481,82.422,82.442,66000000.0
2008-05-05 16:00:00,82.575,82.681,82.568,82.64,63800000.0
2008-05-05 16:05:00,82.66,82.727,82.613,82.65,65600000.0
2008-05-05 16:10:00,82.639,82.69,82.617,82.682,67200000.0
2008-05-05 16:15:00,82.679,82.681,82.557,82.559,67200000.0
2008-05-05 16:20:00,82.572,82.638,82.551,82.612,57000000.0
2008-05-05 16:25:00,82.617,82.634,82.562,82.569,68800000.0
2008-05-05 16:30:00,82.568,82.636,82.565,82.632,72000000.0
2008-05-05 16:35:00,82.632,82.668,82.575,82.585,63800000.0
2008-05-05 16:40:00,82.585,82.736,82.566,82.736,64400000.0
2008-05-05 16:45:00,82.749,82.816,82.749,82.754,66000000.0
2008-05-05 16:50:00,82.756,82.773,82.663,82.675,81600000.0
2008-05-05 16:55:00,82.638,82.638,82.601,82.618,68800000.0
2008-05-05 17:00:00,82.592,82.592,82.458,82.528,59200000.0
2008-05-05 17:05:00,82.532,82.544,82.479,82.479,72800000.0
2008-05-05 17:10:00,82.478,82.558,82.478,82.517,62200000.0
2008-05-05 17:15:00,82.511,82.555,82.482,82.507,64000000.0
2008-05-05 17:20:00,82.513,82.577,82.469,82.541,57600000.0
2008-05-05 17:25:00,82.551,82.577,82.526,82.54,65600000.0
2008-05-05 17:30:00,82.546,82.574,82.515,82.559,59600000.0
2008-05-05 17:35:00,82.543,82.629,82.491,82.583,68800000.0
2008-05-05 17:40:00,82.569,82.585,82.544,82.567,58600000.0
2008-05-05 17:45:00,82.575,82.594,82.55,82.584,55200000.0
2008-05-05 17:50:00,82.586,82.6,82.561,82.581,59200000.0
2008-05-05 17:55:00,82.584,82.584,82.484,82.558,62800000.0
2008-05-05 18:00:00,82.544,82.562,82.446,82.53,77800000.0
2008-05-05 18:05:00,82.53,82.574,82.529,82.555,67200000.0
2008-05-05 18:10:00,82.58,82.594,82.551,82.594,60800000.0
2008-05-05 18:15:00,82.585,82.599,82.548,82.569,54800000.0
2008-05-05 18:20:00,82.568,82.568,82.444,82.534,68600000.0
2008-05-05 18:25:00,82.518,82.549,82.495,82.549,64000000.0
2008-05-05 18:30:00,82.541,82.572,82.526,82.567,59200000.0
2008-05-05 18:35:00,82.564,82.571,82.541,82.543,70400000.0
2008-05-05 18:40:00,82.546,82.551,82.517,82.53,61800000.0
2008-05-05 18:45:00,82.531,82.568,82.489,82.568,60800000.0
2008-05-05 18:50:00,82.564,82.573,82.512,82.512,66600000.0
2008-05-05 18:55:00,82.489,82.511,82.448,82.455,66600000.0
2008-05-05 19:00:00,82.454,82.491,82.445,82.482,64400000.0
2008-05-05 19:05:00,82.441,82.487,82.441,82.467,72800000.0
2008-05-05 19:10:00,82.469,82.478,82.404,82.414,68200000.0
2008-05-05 19:15:00,82.423,82.432,82.353,82.377,71800000.0
2008-05-05 19:20:00,82.391,82.394,82.348,82.371,73000000.0
2008-05-05 19:25:00,82.355,82.373,82.35,82.364,59000000.0
2008-05-05 19:30:00,82.363,82.365,82.323,82.349,59200000.0
2008-05-05 19:35:00,82.344,82.366,82.329,82.355,67200000.0
2008-05-05 19:40:00,82.371,82.39,82.35,82.388,67600000.0
2008-05-05 19:45:00,82.366,82.399,82.343,82.343,64400000.0
2008-05-05 19:50:00,82.324,82.347,82.292,82.334,68800000.0
2008-05-05 19:55:00,82.333,82.333,82.198,82.227,59200000.0
2008-05-05 20:00:00,82.219,82.348,82.204,82.347,64000000.0
2008-05-05 20:05:00,82.346,82.365,82.302,82.305,61800000.0
2008-05-05 20:10:00,82.296,82.317,82.269,82.317,68800000.0
2008-05-05 20:15:00,82.338,82.339,82.285,82.305,60800000.0
2008-05-05 20:20:00,82.317,82.367,82.296,82.344,59200000.0
2008-05-05 20:25:00,82.337,82.371,82.333,82.34,66600000.0
2008-05-05 20:30:00,82.333,82.377,82.265,82.291,76600000.0
2008-05-05 20:35:00,82.273,82.273,82.196,82.203,67600000.0
2008-05-05 20:40:00,82.211,82.257,82.205,82.241,68200000.0
2008-05-05 20:45:00,82.224,82.234,82.136,82.205,51000000.0
2008-05-05 20:50:00,82.21,82.274,82.21,82.253,58600000.0
2008-05-05 20:55:00,82.25,82.25,82.196,82.196,67200000.0
2008-05-05 21:00:00,82.197,82.243,82.197,82.236,52600000.0
2008-05-05 21:05:00,82.24,82.271,82.205,82.213,69200000.0
2008-05-05 21:10:00,82.213,82.228,82.191,82.217,61200000.0
2008-05-05 21:15:00,82.214,82.277,82.211,82.269,68000000.0
2008-05-05 21:20:00,82.274,82.292,82.263,82.292,66000000.0
2008-05-05 21:25:00,82.326,82.354,82.312,82.32,65400000.0
2008-05-05 21:30:00,82.32,82.335,82.297,82.319,57600000.0
2008-05-05 21:35:00,82.303,82.303,82.272,82.278,70400000.0
2008-05-05 21:40:00,82.288,82.299,82.25,82.25,74600000.0
2008-05-05 21:45:00,82.264,82.307,82.258,82.278,69800000.0
2008-05-05 21:50:00,82.282,82.301,82.206,82.28,67200000.0
2008-05-05 21:55:00,82.273,82.315,82.27,82.305,57600000.0
2008-05-05 22:00:00,82.305,82.305,82.193,82.193,63400000.0
2008-05-05 22:05:00,82.264,82.306,82.264,82.268,65600000.0
2008-05-05 22:10:00,82.261,82.267,82.229,82.243,52800000.0
2008-05-05 22:15:00,82.252,82.288,82.235,82.275,67600000.0
2008-05-05 22:20:00,82.269,82.269,82.214,82.235,60800000.0
2008-05-05 22:25:00,82.238,82.27,82.222,82.246,60800000.0
2008-05-05 22:30:00,82.235,82.272,82.223,82.272,56000000.0
2008-05-05 22:35:00,82.269,82.279,82.257,82.272,65600000.0
2008-05-05 22:40:00,82.28,82.317,82.26,82.281,67600000.0
2008-05-05 22:45:00,82.29,82.31,82.282,82.302,64000000.0
2008-05-05 22:50:00,82.288,82.314,82.273,82.284,62800000.0
2008-05-05 22:55:00,82.277,82.337,82.275,82.326,62400000.0
2008-05-05 23:00:00,82.317,82.333,82.291,82.298,62400000.0
2008-05-05 23:05:00,82.305,82.321,82.292,82.321,40000000.0
2008-05-05 23:10:00,82.32,82.347,82.304,82.332,57600000.0
2008-05-05 23:15:00,82.323,82.326,82.256,82.259,67200000.0
2008-05-05 23:20:00,82.269,82.323,82.252,82.312,64000000.0
2008-05-05 23:25:00,82.301,82.301,82.193,82.242,67200000.0
2008-05-05 23:30:00,82.246,82.265,82.208,82.265,63400000.0
2008-05-05 23:35:00,82.26,82.26,82.161,82.25,54800000.0
2008-05-05 23:40:00,82.24,82.287,82.22,82.286,64000000.0
2008-05-05 23:45:00,82.275,82.333,82.267,82.27,69800000.0
2008-05-05 23:50:00,82.278,82.316,82.199,82.308,62400000.0
2008-05-05 23:55:00,82.316,82.329,82.293,82.298,64400000.0
2008-05-06 00:00:00,82.306,82.335,82.289,82.304,62400000.0
2008-05-06 00:05:00,82.301,82.308,82.258,82.286,62400000.0
2008-05-06 00:10:00,82.277,82.287,82.258,82.26,64400000.0
2008-05-06 00:15:00,82.263,82.286,82.247,82.282,46400000.0
2008-05-06 00:20:00,82.269,82.296,82.216,82.284,73600000.0
2008-05-06 00:25:00,82.27,82.283,82.252,82.272,61800000.0
2008-05-06 00:30:00,82.27,82.29,82.245,82.273,69800000.0
2008-05-06 00:35:00,82.276,82.292,82.256,82.282,60200000.0
2008-05-06 00:40:00,82.28,82.29,82.248,82.282,64400000.0
2008-05-06 00:45:00,82.271,82.293,82.264,82.281,53800000.0
2008-05-06 00:50:00,82.289,82.303,82.281,82.294,68800000.0
2008-05-06 00:55:00,82.295,82.295,82.261,82.277,67600000.0
2008-05-06 01:00:00,82.285,82.306,82.28,82.293,54400000.0
2008-05-06 01:05:00,82.282,82.334,82.282,82.329,59200000.0
2008-05-06 01:10:00,82.338,82.383,82.267,82.328,64400000.0
2008-05-06 01:15:00,82.321,82.328,82.293,82.325,60800000.0
2008-05-06 01:20:00,82.348,82.357,82.326,82.353,53800000.0
2008-05-06 01:25:00,82.367,82.398,82.345,82.345,67200000.0
2008-05-06 01:30:00,82.333,82.395,82.328,82.395,65600000.0
2008-05-06 01:35:00,82.393,82.424,82.332,82.422,68800000.0
2008-05-06 01:40:00,82.432,82.437,82.363,82.377,59200000.0
2008-05-06 01:45:00,82.384,82.409,82.368,82.384,68800000.0
2008-05-06 01:50:00,82.369,82.396,82.355,82.363,73400000.0
2008-05-06 01:55:00,82.343,82.384,82.312,82.382,68800000.0
2008-05-06 02:00:00,82.388,82.41,82.36,82.407,67200000.0
2008-05-06 02:05:00,82.404,82.41,82.367,82.388,73600000.0
2008-05-06 02:10:00,82.39,82.403,82.356,82.4,67200000.0
2008-05-06 02:15:00,82.393,82.42,82.373,82.407,56400000.0
2008-05-06 02:20:00,82.397,82.465,82.397,82.43,66000000.0
2008-05-06 02:25:00,82.441,82.478,82.441,82.453,70400000.0
2008-05-06 02:30:00,82.442,82.442,82.354,82.371,67600000.0
2008-05-06 02:35:00,82.365,82.397,82.353,82.39,59200000.0
2008-05-06 02:40:00,82.398,82.402,82.374,82.389,79400000.0
2008-05-06 02:45:00,82.395,82.415,82.367,82.385,76600000.0
2008-05-06 02:50:00,82.392,82.392,82.309,82.366,68800000.0
2008-05-06 02:55:00,82.358,82.369,82.34,82.366,72000000.0
2008-05-06 03:00:00,82.366,82.367,82.309,82.314,78600000.0
2008-05-06 03:05:00,82.32,82.32,82.29,82.303,77800000.0
2008-05-06 03:10:00,82.284,82.32,82.284,82.314,67200000.0
2008-05-06 03:15:00,82.31,82.315,82.266,82.31,69800000.0
2008-05-06 03:20:00,82.313,82.315,82.277,82.277,61800000.0
2008-05-06 03:25:00,82.243,82.245,82.206,82.227,67600000.0
2008-05-06 03:30:00,82.245,82.27,82.24,82.241,88000000.0
2008-05-06 03:35:00,82.243,82.272,82.213,82.213,73600000.0
2008-05-06 03:40:00,82.23,82.263,82.22,82.263,86200000.0
2008-05-06 03:45:00,82.272,82.345,82.272,82.345,68800000.0
2008-05-06 03:50:00,82.354,82.436,82.347,82.436,60800000.0
2008-05-06 03:55:00,82.44,82.44,82.39,82.405,65000000.0
2008-05-06 04:00:00,82.413,82.416,82.307,82.405,57000000.0
2008-05-06 04:05:00,82.411,82.438,82.383,82.415,60800000.0
2008-05-06 04:10:00,82.405,82.405,82.343,82.349,65000000.0
2008-05-06 04:15:00,82.362,82.366,82.287,82.304,95400000.0
2008-05-06 04:20:00,82.318,82.335,82.281,82.315,58000000.0
2008-05-06 04:25:00,82.34,82.372,82.317,82.32,75000000.0
2008-05-06 04:30:00,82.334,82.336,82.302,82.305,68800000.0
2008-05-06 04:35:00,82.311,82.343,82.309,82.324,65000000.0
2008-05-06 04:40:00,82.32,82.371,82.32,82.371,60800000.0
2008-05-06 04:45:00,82.372,82.394,82.354,82.394,62400000.0
2008-05-06 04:50:00,82.39,82.411,82.368,82.377,92600000.0
2008-05-06 04:55:00,82.381,82.411,82.362,82.39,76800000.0
2008-05-06 05:00:00,82.381,82.406,82.345,82.357,79800000.0
2008-05-06 05:05:00,82.392,82.436,82.388,82.427,57600000.0
2008-05-06 05:10:00,82.421,82.422,82.361,82.37,69200000.0
2008-05-06 05:15:00,82.393,82.4,82.36,82.4,68600000.0
2008-05-06 05:20:00,82.406,82.41,82.377,82.377,94400000.0
2008-05-06 05:25:00,82.375,82.381,82.331,82.377,65000000.0
2008-05-06 05:30:00,82.369,82.384,82.329,82.348,67600000.0
2008-05-06 05:35:00,82.355,82.374,82.335,82.335,58000000.0
2008-05-06 05:40:00,82.345,82.37,82.337,82.338,49600000.0
2008-05-06 05:45:00,82.376,82.388,82.335,82.352,61800000.0
2008-05-06 05:50:00,82.35,82.376,82.33,82.368,68800000.0
2008-05-06 05:55:00,82.368,82.393,82.363,82.364,74000000.0
2008-05-06 06:00:00,82.375,82.401,82.354,82.366,64000000.0
2008-05-06 06:05:00,82.365,82.371,82.357,82.365,63400000.0
2008-05-06 06:10:00,82.371,82.384,82.347,82.361,89600000.0
2008-05-06 06:15:00,82.363,82.386,82.283,82.378,63800000.0
2008-05-06 06:20:00,82.353,82.411,82.276,82.395,67000000.0
2008-05-06 06:25:00,82.39,82.403,82.358,82.38,71200000.0
2008-05-06 06:30:00,82.377,82.377,82.258,82.343,101800000.0
2008-05-06 06:35:00,82.329,82.39,82.314,82.314,59200000.0
2008-05-06 06:40:00,82.32,82.347,82.276,82.347,63400000.0
2008-05-06 06:45:00,82.335,82.335,82.286,82.302,67200000.0
2008-05-06 06:50:00,82.313,82.318,82.277,82.303,70400000.0
2008-05-06 06:55:00,82.285,82.285,82.253,82.272,73600000.0
2008-05-06 07:00:00,82.262,82.299,82.256,82.286,63800000.0
2008-05-06 07:05:00,82.275,82.308,82.249,82.287,75200000.0
2008-05-06 07:10:00,82.283,82.311,82.278,82.284,64000000.0
2008-05-06 07:15:00,82.278,82.303,82.277,82.278,62800000.0
2008-05-06 07:20:00,82.287,82.381,82.287,82.374,62400000.0
2008-05-06 07:25:00,82.374,82.39,82.321,82.323,70800000.0
2008-05-06 07:30:00,82.332,82.344,82.306,82.306,64000000.0
2008-05-06 07:35:00,82.319,82.34,82.315,82.318,77800000.0
2008-05-06 07:40:00,82.314,82.359,82.308,82.346,123600000.0
2008-05-06 07:45:00,82.36,82.394,82.315,82.368,80000000.0
2008-05-06 07:50:00,82.335,82.351,82.298,82.319,90000000.0
2008-05-06 07:55:00,82.327,82.385,82.325,82.385,92600000.0
2008-05-06 08:00:00,82.408,82.423,82.369,82.389,64000000.0
2008-05-06 08:05:00,82.387,82.393,82.356,82.371,67200000.0
2008-05-06 08:10:00,82.374,82.411,82.373,82.411,91200000.0
2008-05-06 08:15:00,82.42,82.431,82.384,82.407,64400000.0
2008-05-06 08:20:00,82.408,82.429,82.364,82.364,68600000.0
2008-05-06 08:25:00,82.372,82.456,82.372,82.456,59600000.0
2008-05-06 08:30:00,82.466,82.473,82.449,82.455,92800000.0
2008-05-06 08:35:00,82.439,82.45,82.414,82.45,110200000.0
2008-05-06 08:40:00,82.451,82.451,82.392,82.403,86400000.0
2008-05-06 08:45:00,82.41,82.42,82.365,82.383,97400000.0
2008-05-06 08:50:00,82.37,82.462,82.37,82.462,149200000.0
2008-05-06 08:55:00,82.476,82.487,82.447,82.48,108800000.0
2008-05-06 09:00:00,82.477,82.483,82.435,82.483,121600000.0
2008-05-06 09:05:00,82.494,82.594,82.487,82.571,128400000.0
2008-05-06 09:10:00,82.582,82.61,82.513,82.52,92800000.0
2008-05-06 09:15:00,82.525,82.613,82.524,82.61,295400000.0
2008-05-06 09:20:00,82.62,82.637,82.576,82.589,275800000.0
2008-05-06 09:25:00,82.567,82.606,82.538,82.564,170400000.0
2008-05-06 09:30:00,82.565,82.569,82.525,82.541,136000000.0
2008-05-06 09:35:00,82.526,82.594,82.524,82.578,188800000.0
2008-05-06 09:40:00,82.566,82.571,82.546,82.559,205600000.0
2008-05-06 09:45:00,82.549,82.572,82.524,82.533,87400000.0
2008-05-06 09:50:00,82.538,82.549,82.508,82.527,172200000.0
2008-05-06 09:55:00,82.53,82.584,82.523,82.571,178000000.0
2008-05-06 10:00:00,82.545,82.602,82.543,82.554,200400000.0
2008-05-06 10:05:00,82.56,82.59,82.534,82.583,178000000.0
2008-05-06 10:10:00,82.562,82.562,82.481,82.481,233600000.0
2008-05-06 10:15:00,82.467,82.47,82.429,82.452,149200000.0
2008-05-06 10:20:00,82.432,82.454,82.393,82.414,143400000.0
2008-05-06 10:25:00,82.403,82.44,82.374,82.429,258600000.0
2008-05-06 10:30:00,82.409,82.416,82.251,82.264,158600000.0
2008-05-06 10:35:00,82.275,82.365,82.258,82.365,88000000.0
2008-05-06 10:40:00,82.375,82.421,82.339,82.341,156200000.0
2008-05-06 10:45:00,82.338,82.338,82.304,82.308,140400000.0
2008-05-06 10:50:00,82.3,82.359,82.279,82.359,276000000.0
2008-05-06 10:55:00,82.355,82.355,82.311,82.318,209600000.0
2008-05-06 11:00:00,82.313,82.318,82.275,82.288,147600000.0
2008-05-06 11:05:00,82.301,82.34,82.296,82.323,193400000.0
2008-05-06 11:10:00,82.326,82.336,82.295,82.295,230000000.0
2008-05-06 11:15:00,82.302,82.314,82.28,82.306,212800000.0
2008-05-06 11:20:00,82.304,82.349,82.294,82.319,221400000.0
2008-05-06 11:25:00,82.315,82.34,82.292,82.316,160000000.0
2008-05-06 11:30:00,82.352,82.393,82.319,82.324,124800000.0
2008-05-06 11:35:00,82.324,82.332,82.291,82.305,140200000.0
2008-05-06 11:40:00,82.309,82.311,82.266,82.266,176800000.0
2008-05-06 11:45:00,82.28,82.347,82.28,82.333,172000000.0
2008-05-06 11:50:00,82.364,82.373,82.326,82.359,204200000.0
2008-05-06 11:55:00,82.36,82.382,82.359,82.382,222800000.0
2008-05-06 12:00:00,82.376,82.376,82.327,82.339,143800000.0
2008-05-06 12:05:00,82.321,82.374,82.308,82.374,142400000.0
2008-05-06 12:10:00,82.365,82.375,82.309,82.351,99200000.0
2008-05-06 12:15:00,82.371,82.391,82.324,82.383,157600000.0
2008-05-06 12:20:00,82.397,82.429,82.383,82.408,190800000.0
2008-05-06 12:25:00,82.385,82.425,82.284,82.301,259600000.0
2008-05-06 12:30:00,82.368,82.442,82.277,82.427,213600000.0
2008-05-06 12:35:00,82.433,82.508,82.433,82.508,126400000.0
2008-05-06 12:40:00,82.508,82.508,82.415,82.42,120000000.0
2008-05-06 12:45:00,82.419,82.476,82.418,82.424,155200000.0
2008-05-06 12:50:00,82.427,82.453,82.412,82.427,86400000.0
2008-05-06 12:55:00,82.413,82.435,82.411,82.416,91200000.0
2008-05-06 13:00:00,82.409,82.441,82.403,82.426,74600000.0
2008-05-06 13:05:00,82.416,82.416,82.364,82.396,104400000.0
2008-05-06 13:10:00,82.401,82.424,82.349,82.424,89000000.0
2008-05-06 13:15:00,82.43,82.466,82.425,82.449,119800000.0
2008-05-06 13:20:00,82.445,82.445,82.382,82.388,107200000.0
2008-05-06 13:25:00,82.389,82.39,82.333,82.344,140800000.0
2008-05-06 13:30:00,82.348,82.35,82.261,82.3,91200000.0
2008-05-06 13:35:00,82.312,82.334,82.232,82.263,138600000.0
2008-05-06 13:40:00,82.27,82.3,82.176,82.178,94800000.0
2008-05-06 13:45:00,82.179,82.236,82.174,82.215,101200000.0
2008-05-06 13:50:00,82.22,82.302,82.213,82.302,151200000.0
2008-05-06 13:55:00,82.294,82.31,82.276,82.309,118800000.0
2008-05-06 14:00:00,82.301,82.313,82.241,82.241,104400000.0
2008-05-06 14:05:00,82.246,82.246,82.115,82.134,90400000.0
2008-05-06 14:10:00,82.125,82.181,82.125,82.164,86800000.0
2008-05-06 14:15:00,82.168,82.2,82.156,82.193,128800000.0
2008-05-06 14:20:00,82.176,82.258,82.157,82.258,116800000.0
2008-05-06 14:25:00,82.253,82.347,82.252,82.337,67200000.0
2008-05-06 14:30:00,82.347,82.36,82.243,82.287,75200000.0
2008-05-06 14:35:00,82.265,82.271,82.228,82.232,65600000.0
2008-05-06 14:40:00,82.235,82.266,82.205,82.243,70800000.0
2008-05-06 14:45:00,82.243,82.293,82.243,82.268,70400000.0
2008-05-06 14:50:00,82.281,82.281,82.181,82.199,68800000.0
2008-05-06 14:55:00,82.214,82.239,82.165,82.165,66600000.0
2008-05-06 15:00:00,82.15,82.191,82.145,82.185,72000000.0
2008-05-06 15:05:00,82.179,82.195,82.144,82.193,60200000.0
2008-05-06 15:10:00,82.197,82.219,82.114,82.116,68800000.0
2008-05-06 15:15:00,82.1,82.184,82.058,82.182,73600000.0
2008-05-06 15:20:00,82.185,82.21,82.109,82.199,66600000.0
2008-05-06 15:25:00,82.201,82.22,82.181,82.212,70400000.0
2008-05-06 15:30:00,82.218,82.242,82.128,82.15,64000000.0
2008-05-06 15:35:00,82.16,82.217,82.158,82.175,73800000.0
2008-05-06 15:40:00,82.178,82.18,82.112,82.178,72000000.0
2008-05-06 15:45:00,82.193,82.202,82.166,82.202,59200000.0
2008-05-06 15:50:00,82.208,82.233,82.2,82.226,67200000.0
2008-05-06 15:55:00,82.22,82.282,82.217,82.256,65600000.0
2008-05-06 16:00:00,82.248,82.33,82.248,82.33,64000000.0
2008-05-06 16:05:00,82.352,82.386,82.316,82.371,65600000.0
2008-05-06 16:10:00,82.389,82.433,82.33,82.336,67200000.0
2008-05-06 16:15:00,82.321,82.425,82.299,82.423,67200000.0
2008-05-06 16:20:00,82.425,82.459,82.366,82.373,57400000.0
2008-05-06 16:25:00,82.372,82.434,82.372,82.393,68800000.0
2008-05-06 16:30:00,82.375,82.381,82.338,82.346,72400000.0
2008-05-06 16:35:00,82.363,82.4,82.354,82.378,64000000.0
2008-05-06 16:40:00,82.378,82.471,82.371,82.466,65600000.0
2008-05-06 16:45:00,82.473,82.485,82.429,82.485,67200000.0
2008-05-06 16:50:00,82.505,82.53,82.43,82.501,81600000.0
2008-05-06 16:55:00,82.5,82.509,82.47,82.489,68800000.0
2008-05-06 17:00:00,82.489,82.513,82.412,82.503,59000000.0
2008-05-06 17:05:00,82.51,82.547,82.494,82.494,73400000.0
2008-05-06 17:10:00,82.492,82.556,82.485,82.541,61800000.0
2008-05-06 17:15:00,82.553,82.659,82.553,82.627,64000000.0
2008-05-06 17:20:00,82.621,82.789,82.598,82.787,57600000.0
2008-05-06 17:25:00,82.789,82.797,82.665,82.665,65600000.0
2008-05-06 17:30:00,82.676,82.71,82.598,82.61,60000000.0
2008-05-06 17:35:00,82.611,82.669,82.609,82.669,68800000.0
2008-05-06 17:40:00,82.672,82.717,82.657,82.69,59200000.0
2008-05-06 17:45:00,82.693,82.722,82.691,82.72,60800000.0
2008-05-06 17:50:00,82.717,82.72,82.671,82.696,59200000.0
2008-05-06 17:55:00,82.702,82.702,82.598,82.697,62400000.0
2008-05-06 18:00:00,82.716,82.731,82.628,82.705,78400000.0
2008-05-06 18:05:00,82.663,82.691,82.625,82.68,59200000.0
2008-05-06 18:10:00,82.678,82.681,82.639,82.646,61600000.0
2008-05-06 18:15:00,82.64,82.663,82.629,82.659,44800000.0
2008-05-06 18:20:00,82.667,82.75,82.658,82.744,69200000.0
2008-05-06 18:25:00,82.755,82.787,82.749,82.761,63400000.0
2008-05-06 18:30:00,82.726,82.771,82.721,82.738,59200000.0
2008-05-06 18:35:00,82.73,82.741,82.688,82.696,70800000.0
2008-05-06 18:40:00,82.713,82.78,82.713,82.773,61800000.0
2008-05-06 18:45:00,82.785,82.797,82.748,82.784,60800000.0
2008-05-06 18:50:00,82.797,82.83,82.792,82.806,67000000.0
2008-05-06 18:55:00,82.813,82.814,82.726,82.736,67200000.0
2008-05-06 19:00:00,82.722,82.799,82.722,82.78,65600000.0
2008-05-06 19:05:00,82.768,82.785,82.737,82.784,71400000.0
2008-05-06 19:10:00,82.791,82.814,82.735,82.735,69600000.0
2008-05-06 19:15:00,82.744,82.811,82.744,82.811,72000000.0
2008-05-06 19:20:00,82.82,82.851,82.798,82.85,70400000.0
2008-05-06 19:25:00,82.847,82.858,82.827,82.852,59600000.0
2008-05-06 19:30:00,82.836,82.836,82.723,82.732,58600000.0
2008-05-06 19:35:00,82.723,82.766,82.723,82.734,66000000.0
2008-05-06 19:40:00,82.727,82.749,82.705,82.747,67600000.0
2008-05-06 19:45:00,82.751,82.751,82.678,82.689,64400000.0
2008-05-06 19:50:00,82.715,82.812,82.713,82.812,69200000.0
2008-05-06 19:55:00,82.841,82.865,82.787,82.8,59200000.0
2008-05-06 20:00:00,82.79,82.799,82.672,82.725,64800000.0
2008-05-06 20:05:00,82.722,82.724,82.666,82.679,62400000.0
2008-05-06 20:10:00,82.671,82.722,82.671,82.722,68200000.0
2008-05-06 20:15:00,82.714,82.722,82.676,82.722,61200000.0
2008-05-06 20:20:00,82.718,82.735,82.708,82.728,44800000.0
2008-05-06 20:25:00,82.727,82.802,82.709,82.788,67200000.0
2008-05-06 20:30:00,82.787,82.852,82.784,82.832,76800000.0
2008-05-06 20:35:00,82.846,82.865,82.81,82.824,64400000.0
2008-05-06 20:40:00,82.812,82.812,82.784,82.791,68200000.0
2008-05-06 20:45:00,82.811,82.837,82.756,82.833,43200000.0
2008-05-06 20:50:00,82.864,82.91,82.822,82.842,59200000.0
2008-05-06 20:55:00,82.842,82.895,82.83,82.83,66000000.0
2008-05-06 21:00:00,82.849,82.886,82.839,82.876,52200000.0
2008-05-06 21:05:00,82.876,82.942,82.87,82.914,69800000.0
2008-05-06 21:10:00,82.916,82.95,82.89,82.95,70400000.0
2008-05-06 21:15:00,82.958,82.962,82.922,82.945,68800000.0
2008-05-06 21:20:00,82.923,82.947,82.923,82.945,65600000.0
2008-05-06 21:25:00,82.947,82.964,82.922,82.945,65600000.0
2008-05-06 21:30:00,82.956,82.975,82.944,82.944,57000000.0
2008-05-06 21:35:00,82.938,82.953,82.902,82.912,69800000.0
2008-05-06 21:40:00,82.921,82.941,82.904,82.905,76800000.0
2008-05-06 21:45:00,82.909,82.974,82.896,82.938,71200000.0
2008-05-06 21:50:00,82.933,82.949,82.855,82.885,67200000.0
2008-05-06 21:55:00,82.891,82.926,82.863,82.913,67200000.0
2008-05-06 22:00:00,82.919,82.969,82.892,82.892,59600000.0
2008-05-06 22:05:00,82.925,82.978,82.925,82.978,65000000.0
2008-05-06 22:10:00,82.98,82.994,82.955,82.96,67200000.0
2008-05-06 22:15:00,82.963,82.975,82.937,82.959,67000000.0
2008-05-06 22:20:00,82.948,82.977,82.942,82.963,60800000.0
2008-05-06 22:25:00,82.97,82.988,82.957,82.974,61200000.0
2008-05-06 22:30:00,82.969,82.969,82.89,82.901,62800000.0
2008-05-06 22:35:00,82.9,82.918,82.894,82.916,65600000.0
2008-05-06 22:40:00,82.908,82.92,82.886,82.892,66400000.0
2008-05-06 22:45:00,82.865,82.878,82.816,82.862,64400000.0
2008-05-06 22:50:00,82.842,82.863,82.836,82.861,63400000.0
2008-05-06 22:55:00,82.87,82.899,82.863,82.892,61800000.0
2008-05-06 23:00:00,82.87,82.886,82.714,82.754,62800000.0
2008-05-06 23:05:00,82.746,82.781,82.719,82.781,63800000.0
2008-05-06 23:10:00,82.823,82.88,82.77,82.798,75200000.0
2008-05-06 23:15:00,82.803,82.844,82.784,82.787,67200000.0
2008-05-06 23:20:00,82.792,82.798,82.733,82.738,56400000.0
2008-05-06 23:25:00,82.73,82.733,82.634,82.69,67200000.0
2008-05-06 23:30:00,82.713,82.713,82.69,82.71,61600000.0
2008-05-06 23:35:00,82.715,82.726,82.626,82.714,53800000.0
2008-05-06 23:40:00,82.719,82.719,82.684,82.701,63800000.0
2008-05-06 23:45:00,82.697,82.724,82.693,82.701,69200000.0
2008-05-06 23:50:00,82.702,82.731,82.606,82.728,62800000.0
2008-05-06 23:55:00,82.73,82.754,82.704,82.713,64000000.0
2008-05-07 00:00:00,82.711,82.822,82.703,82.822,62200000.0
2008-05-07 00:05:00,82.821,82.837,82.773,82.777,61800000.0
2008-05-07 00:10:00,82.801,82.806,82.785,82.796,64400000.0
2008-05-07 00:15:00,82.769,82.798,82.757,82.787,57000000.0
2008-05-07 00:20:00,82.775,82.783,82.717,82.773,73600000.0
2008-05-07 00:25:00,82.782,82.783,82.755,82.783,62400000.0
2008-05-07 00:30:00,82.779,82.818,82.766,82.809,70400000.0
2008-05-07 00:35:00,82.81,82.824,82.803,82.821,60200000.0
2008-05-07 00:40:00,82.803,82.821,82.77,82.805,66000000.0
2008-05-07 00:45:00,82.807,82.815,82.778,82.8,70400000.0
2008-05-07 00:50:00,82.778,82.791,82.768,82.768,68800000.0
2008-05-07 00:55:00,82.778,82.79,82.753,82.753,66600000.0
2008-05-07 01:00:00,82.765,82.819,82.765,82.819,55200000.0
2008-05-07 01:05:00,82.813,82.834,82.8,82.816,59200000.0
2008-05-07 01:10:00,82.816,82.843,82.721,82.839,63400000.0
2008-05-07 01:15:00,82.842,82.846,82.824,82.839,60800000.0
2008-05-07 01:20:00,82.857,82.889,82.829,82.842,72800000.0
2008-05-07 01:25:00,82.847,82.858,82.818,82.848,67200000.0
2008-05-07 01:30:00,82.847,82.857,82.826,82.85,65600000.0
2008-05-07 01:35:00,82.85,82.882,82.788,82.875,68800000.0
2008-05-07 01:40:00,82.882,82.893,82.855,82.87,60000000.0
2008-05-07 01:45:00,82.884,82.887,82.837,82.847,68800000.0
2008-05-07 01:50:00,82.848,82.848,82.806,82.81,73000000.0
2008-05-07 01:55:00,82.797,82.839,82.793,82.838,68200000.0
2008-05-07 02:00:00,82.839,82.843,82.754,82.794,67600000.0
2008-05-07 02:05:00,82.792,82.8,82.769,82.785,72800000.0
2008-05-07 02:10:00,82.785,82.817,82.739,82.794,67600000.0
2008-05-07 02:15:00,82.797,82.801,82.774,82.792,55400000.0
2008-05-07 02:20:00,82.787,82.804,82.729,82.765,66600000.0
2008-05-07 02:25:00,82.787,82.845,82.773,82.842,69800000.0
2008-05-07 02:30:00,82.836,82.864,82.812,82.851,68600000.0
2008-05-07 02:35:00,82.836,82.856,82.823,82.855,59200000.0
2008-05-07 02:40:00,82.882,82.909,82.875,82.884,80000000.0
2008-05-07 02:45:00,82.88,82.92,82.861,82.868,76800000.0
2008-05-07 02:50:00,82.878,82.878,82.754,82.781,68200000.0
2008-05-07 02:55:00,82.761,82.793,82.718,82.737,72000000.0
2008-05-07 03:00:00,82.76,82.772,82.743,82.757,77800000.0
2008-05-07 03:05:00,82.765,82.789,82.754,82.789,78400000.0
2008-05-07 03:10:00,82.776,82.807,82.767,82.799,66600000.0
2008-05-07 03:15:00,82.804,82.813,82.769,82.77,68600000.0
2008-05-07 03:20:00,82.776,82.777,82.753,82.766,62400000.0
2008-05-07 03:25:00,82.767,82.773,82.716,82.716,67600000.0
2008-05-07 03:30:00,82.725,82.777,82.72,82.777,88600000.0
2008-05-07 03:35:00,82.792,82.829,82.775,82.795,74000000.0
2008-05-07 03:40:00,82.792,82.792,82.739,82.759,85200000.0
2008-05-07 03:45:00,82.767,82.776,82.74,82.745,69200000.0
2008-05-07 03:50:00,82.74,82.744,82.707,82.722,60800000.0
2008-05-07 03:55:00,82.729,82.729,82.681,82.717,65400000.0
2008-05-07 04:00:00,82.72,82.737,82.641,82.732,54800000.0
2008-05-07 04:05:00,82.735,82.762,82.695,82.756,60800000.0
2008-05-07 04:10:00,82.747,82.764,82.73,82.762,65600000.0
2008-05-07 04:15:00,82.776,82.798,82.763,82.778,96000000.0
2008-05-07 04:20:00,82.783,82.783,82.735,82.773,55800000.0
2008-05-07 04:25:00,82.764,82.791,82.75,82.75,75200000.0
2008-05-07 04:30:00,82.757,82.767,82.742,82.747,69200000.0
2008-05-07 04:35:00,82.753,82.77,82.738,82.76,65600000.0
2008-05-07 04:40:00,82.746,82.759,82.702,82.714,60800000.0
2008-05-07 04:45:00,82.725,82.742,82.645,82.676,60800000.0
2008-05-07 04:50:00,82.666,82.668,82.613,82.616,93200000.0
2008-05-07 04:55:00,82.641,82.652,82.622,82.634,77200000.0
2008-05-07 05:00:00,82.632,82.68,82.632,82.673,80000000.0
2008-05-07 05:05:00,82.678,82.678,82.631,82.638,57600000.0
2008-05-07 05:10:00,82.64,82.653,82.61,82.646,68800000.0
2008-05-07 05:15:00,82.644,82.646,82.603,82.635,65600000.0
2008-05-07 05:20:00,82.644,82.644,82.605,82.625,112800000.0
2008-05-07 05:25:00,82.63,82.658,82.611,82.654,65600000.0
2008-05-07 05:30:00,82.65,82.665,82.617,82.63,67200000.0
2008-05-07 05:35:00,82.627,82.674,82.626,82.674,58600000.0
2008-05-07 05:40:00,82.648,82.676,82.645,82.652,67200000.0
2008-05-07 05:45:00,82.649,82.652,82.616,82.617,62400000.0
2008-05-07 05:50:00,82.62,82.627,82.552,82.586,68800000.0
2008-05-07 05:55:00,82.59,82.655,82.588,82.647,72400000.0
2008-05-07 06:00:00,82.646,82.678,82.646,82.674,73600000.0
2008-05-07 06:05:00,82.684,82.695,82.667,82.695,51600000.0
2008-05-07 06:10:00,82.696,82.701,82.68,82.69,90000000.0
2008-05-07 06:15:00,82.688,82.693,82.568,82.654,64400000.0
2008-05-07 06:20:00,82.652,82.654,82.563,82.644,67200000.0
2008-05-07 06:25:00,82.643,82.711,82.643,82.709,72000000.0
2008-05-07 06:30:00,82.711,82.715,82.689,82.706,101800000.0
2008-05-07 06:35:00,82.688,82.689,82.614,82.614,59200000.0
2008-05-07 06:40:00,82.629,82.679,82.628,82.672,63400000.0
2008-05-07 06:45:00,82.671,82.748,82.666,82.722,66000000.0
2008-05-07 06:50:00,82.723,82.723,82.675,82.694,71200000.0
2008-05-07 06:55:00,82.698,82.716,82.681,82.716,73600000.0
2008-05-07 07:00:00,82.696,82.701,82.656,82.657,63400000.0
2008-05-07 07:05:00,82.678,82.722,82.678,82.722,76400000.0
2008-05-07 07:10:00,82.713,82.741,82.713,82.724,64000000.0
2008-05-07 07:15:00,82.722,82.726,82.673,82.673,61800000.0
2008-05-07 07:20:00,82.692,82.716,82.671,82.715,61800000.0
2008-05-07 07:25:00,82.703,82.731,82.685,82.69,70400000.0
2008-05-07 07:30:00,82.663,82.663,82.542,82.542,64400000.0
2008-05-07 07:35:00,82.541,82.545,82.454,82.482,77800000.0
2008-05-07 07:40:00,82.499,82.5,82.441,82.461,123200000.0
2008-05-07 07:45:00,82.466,82.49,82.402,82.49,79400000.0
2008-05-07 07:50:00,82.483,82.505,82.404,82.444,90600000.0
2008-05-07 07:55:00,82.446,82.465,82.379,82.407,92200000.0
2008-05-07 08:00:00,82.439,82.5,82.438,82.456,64000000.0
2008-05-07 08:05:00,82.452,82.494,82.452,82.477,67200000.0
2008-05-07 08:10:00,82.501,82.52,82.484,82.513,90600000.0
2008-05-07 08:15:00,82.507,82.514,82.433,82.433,64000000.0
2008-05-07 08:20:00,82.442,82.488,82.424,82.477,68800000.0
2008-05-07 08:25:00,82.471,82.532,82.471,82.52,59200000.0
2008-05-07 08:30:00,82.539,82.57,82.526,82.57,92000000.0
2008-05-07 08:35:00,82.558,82.558,82.466,82.489,110200000.0
2008-05-07 08:40:00,82.511,82.518,82.476,82.492,85200000.0
2008-05-07 08:45:00,82.495,82.55,82.491,82.55,98000000.0
2008-05-07 08:50:00,82.559,82.586,82.498,82.509,148200000.0
2008-05-07 08:55:00,82.495,82.529,82.438,82.473,108800000.0
2008-05-07 09:00:00,82.48,82.516,82.465,82.465,121000000.0
2008-05-07 09:05:00,82.464,82.524,82.464,82.523,127400000.0
2008-05-07 09:10:00,82.536,82.552,82.479,82.494,92200000.0
2008-05-07 09:15:00,82.498,82.526,82.471,82.473,296000000.0
2008-05-07 09:20:00,82.473,82.571,82.473,82.571,274200000.0
2008-05-07 09:25:00,82.567,82.57,82.504,82.543,169600000.0
2008-05-07 09:30:00,82.539,82.54,82.509,82.54,133600000.0
2008-05-07 09:35:00,82.537,82.591,82.537,82.587,188200000.0
2008-05-07 09:40:00,82.579,82.625,82.574,82.598,205200000.0
2008-05-07 09:45:00,82.589,82.59,82.532,82.544,86800000.0
2008-05-07 09:50:00,82.55,82.605,82.548,82.582,172600000.0
2008-05-07 09:55:00,82.595,82.617,82.576,82.602,177000000.0
2008-05-07 10:00:00,82.606,82.738,82.606,82.678,199800000.0
2008-05-07 10:05:00,82.658,82.674,82.628,82.635,177400000.0
2008-05-07 10:10:00,82.649,82.67,82.633,82.646,234000000.0
2008-05-07 10:15:00,82.641,82.672,82.618,82.672,148800000.0
2008-05-07 10:20:00,82.693,82.693,82.649,82.659,144000000.0
2008-05-07 10:25:00,82.641,82.674,82.638,82.671,258000000.0
2008-05-07 10:30:00,82.69,82.717,82.666,82.683,157800000.0
2008-05-07 10:35:00,82.67,82.67,82.638,82.65,87400000.0
2008-05-07 10:40:00,82.656,82.656,82.618,82.623,156800000.0
2008-05-07 10:45:00,82.613,82.726,82.606,82.726,140200000.0
2008-05-07 10:50:00,82.73,82.73,82.627,82.655,277400000.0
2008-05-07 10:55:00,82.657,82.668,82.624,82.632,207600000.0
2008-05-07 11:00:00,82.6,82.706,82.592,82.702,147200000.0
2008-05-07 11:05:00,82.686,82.686,82.629,82.642,195600000.0
2008-05-07 11:10:00,82.66,82.683,82.625,82.652,229600000.0
2008-05-07 11:15:00,82.664,82.665,82.619,82.655,211600000.0
2008-05-07 11:20:00,82.658,82.714,82.646,82.661,219600000.0
2008-05-07 11:25:00,82.665,82.687,82.648,82.677,159400000.0
2008-05-07 11:30:00,82.693,82.694,82.653,82.655,125200000.0
2008-05-07 11:35:00,82.642,82.678,82.64,82.665,140600000.0
2008-05-07 11:40:00,82.667,82.668,82.615,82.617,176200000.0
2008-05-07 11:45:00,82.613,82.64,82.593,82.64,173000000.0
2008-05-07 11:50:00,82.639,82.643,82.601,82.621,205400000.0
2008-05-07 11:55:00,82.607,82.672,82.598,82.598,223200000.0
2008-05-07 12:00:00,82.61,82.706,82.599,82.682,143400000.0
2008-05-07 12:05:00,82.673,82.691,82.654,82.668,142800000.0
2008-05-07 12:10:00,82.676,82.718,82.662,82.712,99200000.0
2008-05-07 12:15:00,82.708,82.801,82.707,82.801,158400000.0
2008-05-07 12:20:00,82.824,82.829,82.785,82.792,192000000.0
2008-05-07 12:25:00,82.792,82.807,82.627,82.672,259200000.0
2008-05-07 12:30:00,82.771,82.778,82.68,82.761,213000000.0
2008-05-07 12:35:00,82.76,82.765,82.743,82.746,126800000.0
2008-05-07 12:40:00,82.734,82.757,82.714,82.736,120000000.0
2008-05-07 12:45:00,82.725,82.758,82.721,82.741,155000000.0
2008-05-07 12:50:00,82.743,82.779,82.743,82.761,86400000.0
2008-05-07 12:55:00,82.76,82.792,82.757,82.792,90600000.0
2008-05-07 13:00:00,82.79,82.802,82.767,82.773,75000000.0
2008-05-07 13:05:00,82.782,82.795,82.741,82.741,103400000.0
2008-05-07 13:10:00,82.738,82.738,82.714,82.737,89600000.0
2008-05-07 13:15:00,82.735,82.748,82.716,82.741,119800000.0
2008-05-07 13:20:00,82.747,82.764,82.721,82.721,107600000.0
2008-05-07 13:25:00,82.725,82.787,82.725,82.777,141600000.0
2008-05-07 13:30:00,82.797,82.798,82.767,82.784,91200000.0
2008-05-07 13:35:00,82.762,82.783,82.719,82.762,139600000.0
2008-05-07 13:40:00,82.802,82.814,82.726,82.743,95800000.0
2008-05-07 13:45:00,82.752,82.754,82.706,82.706,102600000.0
2008-05-07 13:50:00,82.703,82.741,82.7,82.727,150200000.0
2008-05-07 13:55:00,82.711,82.711,82.687,82.701,120000000.0
2008-05-07 14:00:00,82.693,82.721,82.677,82.719,102200000.0
2008-05-07 14:05:00,82.723,82.748,82.694,82.748,91000000.0
2008-05-07 14:10:00,82.748,82.748,82.69,82.706,88000000.0
2008-05-07 14:15:00,82.693,82.693,82.603,82.612,127800000.0
2008-05-07 14:20:00,82.608,82.636,82.588,82.599,117200000.0
2008-05-07 14:25:00,82.598,82.619,82.538,82.556,67200000.0
2008-05-07 14:30:00,82.589,82.725,82.542,82.725,74600000.0
2008-05-07 14:35:00,82.73,82.732,82.686,82.703,65600000.0
2008-05-07 14:40:00,82.691,82.74,82.677,82.706,70400000.0
2008-05-07 14:45:00,82.695,82.715,82.667,82.667,70200000.0
2008-05-07 14:50:00,82.698,82.751,82.698,82.74,68800000.0
2008-05-07 14:55:00,82.744,82.762,82.729,82.734,66600000.0
2008-05-07 15:00:00,82.725,82.725,82.677,82.679,71400000.0
2008-05-07 15:05:00,82.675,82.697,82.669,82.682,60800000.0
2008-05-07 15:10:00,82.688,82.723,82.677,82.692,68800000.0
2008-05-07 15:15:00,82.679,82.682,82.633,82.677,73600000.0
2008-05-07 15:20:00,82.671,82.675,82.573,82.652,67200000.0
2008-05-07 15:25:00,82.649,82.66,82.6,82.641,71200000.0
2008-05-07 15:30:00,82.65,82.65,82.578,82.634,64000000.0
2008-05-07 15:35:00,82.639,82.639,82.533,82.542,73600000.0
2008-05-07 15:40:00,82.553,82.593,82.463,82.593,71800000.0
2008-05-07 15:45:00,82.595,82.649,82.584,82.648,58600000.0
2008-05-07 15:50:00,82.661,82.678,82.603,82.607,67200000.0
2008-05-07 15:55:00,82.599,82.599,82.547,82.547,65600000.0
2008-05-07 16:00:00,82.538,82.609,82.518,82.59,63400000.0
2008-05-07 16:05:00,82.594,82.594,82.453,82.475,66400000.0
2008-05-07 16:10:00,82.479,82.499,82.465,82.473,67600000.0
2008-05-07 16:15:00,82.466,82.471,82.441,82.463,67600000.0
2008-05-07 16:20:00,82.483,82.503,82.472,82.477,57600000.0
2008-05-07 16:25:00,82.474,82.533,82.462,82.511,68800000.0
2008-05-07 16:30:00,82.533,82.581,82.529,82.576,71800000.0
2008-05-07 16:35:00,82.559,82.559,82.492,82.535,63800000.0
2008-05-07 16:40:00,82.563,82.59,82.545,82.59,65600000.0
2008-05-07 16:45:00,82.59,82.614,82.558,82.576,67000000.0
2008-05-07 16:50:00,82.551,82.551,82.483,82.511,81000000.0
2008-05-07 16:55:00,82.51,82.528,82.485,82.504,68200000.0
2008-05-07 17:00:00,82.469,82.488,82.358,82.453,59200000.0
2008-05-07 17:05:00,82.475,82.517,82.459,82.497,73600000.0
2008-05-07 17:10:00,82.491,82.511,82.455,82.462,61200000.0
2008-05-07 17:15:00,82.482,82.485,82.453,82.485,64000000.0
2008-05-07 17:20:00,82.485,82.491,82.362,82.449,57600000.0
2008-05-07 17:25:00,82.45,82.471,82.391,82.391,65000000.0
2008-05-07 17:30:00,82.401,82.413,82.384,82.408,59200000.0
2008-05-07 17:35:00,82.395,82.408,82.358,82.386,68800000.0
2008-05-07 17:40:00,82.389,82.397,82.35,82.35,58600000.0
2008-05-07 17:45:00,82.356,82.406,82.353,82.406,54400000.0
2008-05-07 17:50:00,82.401,82.404,82.255,82.255,59200000.0
2008-05-07 17:55:00,82.277,82.342,82.196,82.339,62400000.0
2008-05-07 18:00:00,82.331,82.368,82.236,82.368,71400000.0
2008-05-07 18:05:00,82.374,82.385,82.352,82.367,66600000.0
2008-05-07 18:10:00,82.369,82.446,82.362,82.446,60800000.0
2008-05-07 18:15:00,82.432,82.458,82.405,82.432,44800000.0
2008-05-07 18:20:00,82.428,82.428,82.299,82.356,69200000.0
2008-05-07 18:25:00,82.359,82.393,82.317,82.377,64000000.0
2008-05-07 18:30:00,82.386,82.429,82.385,82.416,58600000.0
2008-05-07 18:35:00,82.414,82.45,82.408,82.443,70400000.0
2008-05-07 18:40:00,82.429,82.452,82.414,82.417,62400000.0
2008-05-07 18:45:00,82.418,82.517,82.412,82.504,60200000.0
2008-05-07 18:50:00,82.491,82.504,82.475,82.495,66600000.0
2008-05-07 18:55:00,82.501,82.508,82.45,82.474,67600000.0
2008-05-07 19:00:00,82.467,82.495,82.459,82.495,65600000.0
2008-05-07 19:05:00,82.508,82.51,82.367,82.373,72400000.0
2008-05-07 19:10:00,82.357,82.357,82.313,82.323,68800000.0
2008-05-07 19:15:00,82.347,82.361,82.33,82.341,71800000.0
2008-05-07 19:20:00,82.34,82.355,82.276,82.355,73600000.0
2008-05-07 19:25:00,82.366,82.393,82.352,82.382,59600000.0
2008-05-07 19:30:00,82.38,82.38,82.323,82.344,64000000.0
2008-05-07 19:35:00,82.339,82.347,82.302,82.313,67200000.0
2008-05-07 19:40:00,82.305,82.318,82.26,82.27,67600000.0
2008-05-07 19:45:00,82.273,82.319,82.273,82.287,63800000.0
2008-05-07 19:50:00,82.305,82.311,82.241,82.241,68800000.0
2008-05-07 19:55:00,82.233,82.263,82.233,82.259,53800000.0
2008-05-07 20:00:00,82.275,82.3,82.247,82.259,64000000.0
2008-05-07 20:05:00,82.263,82.27,82.243,82.252,61800000.0
2008-05-07 20:10:00,82.242,82.248,82.18,82.238,69600000.0
2008-05-07 20:15:00,82.242,82.242,82.193,82.215,60600000.0
2008-05-07 20:20:00,82.212,82.228,82.167,82.167,54400000.0
2008-05-07 20:25:00,82.174,82.179,82.083,82.089,67000000.0
2008-05-07 20:30:00,82.091,82.109,82.029,82.092,76800000.0
2008-05-07 20:35:00,82.087,82.089,82.024,82.072,68800000.0
2008-05-07 20:40:00,82.056,82.069,82.025,82.032,68200000.0
2008-05-07 20:45:00,82.028,82.028,81.92,81.948,60200000.0
2008-05-07 20:50:00,81.975,82.049,81.975,82.045,59200000.0
2008-05-07 20:55:00,82.008,82.008,81.946,81.964,70400000.0
2008-05-07 21:00:00,81.938,81.938,81.869,81.932,61200000.0
2008-05-07 21:05:00,81.929,81.935,81.878,81.885,70800000.0
2008-05-07 21:10:00,81.884,81.925,81.867,81.91,60800000.0
2008-05-07 21:15:00,81.91,81.945,81.879,81.914,68800000.0
2008-05-07 21:20:00,81.894,81.933,81.889,81.892,65600000.0
2008-05-07 21:25:00,81.876,81.876,81.801,81.809,66000000.0
2008-05-07 21:30:00,81.818,81.83,81.79,81.792,57000000.0
2008-05-07 21:35:00,81.798,81.835,81.791,81.822,70800000.0
2008-05-07 21:40:00,81.821,81.828,81.789,81.809,75200000.0
2008-05-07 21:45:00,81.835,81.855,81.827,81.836,69800000.0
2008-05-07 21:50:00,81.846,81.866,81.75,81.852,66600000.0
2008-05-07 21:55:00,81.814,81.865,81.814,81.856,58000000.0
2008-05-07 22:00:00,81.855,81.864,81.793,81.793,52800000.0
2008-05-07 22:05:00,81.836,81.847,81.774,81.794,65600000.0
2008-05-07 22:10:00,81.792,81.797,81.752,81.764,67200000.0
2008-05-07 22:15:00,81.764,81.766,81.729,81.758,67600000.0
2008-05-07 22:20:00,81.762,81.805,81.759,81.759,60200000.0
2008-05-07 22:25:00,81.763,81.767,81.693,81.722,63400000.0
2008-05-07 22:30:00,81.739,81.753,81.713,81.746,59200000.0
2008-05-07 22:35:00,81.737,81.76,81.717,81.75,65400000.0
2008-05-07 22:40:00,81.746,81.79,81.745,81.788,67200000.0
2008-05-07 22:45:00,81.789,81.794,81.752,81.765,64000000.0
2008-05-07 22:50:00,81.755,81.807,81.744,81.795,64000000.0
2008-05-07 22:55:00,81.798,81.818,81.793,81.803,62400000.0
2008-05-07 23:00:00,81.772,81.798,81.73,81.73,62800000.0
2008-05-07 23:05:00,81.712,81.732,81.698,81.708,63400000.0
2008-05-07 23:10:00,81.703,81.761,81.702,81.735,75600000.0
2008-05-07 23:15:00,81.726,81.754,81.702,81.731,67200000.0
2008-05-07 23:20:00,81.734,81.745,81.721,81.745,69600000.0
2008-05-07 23:25:00,81.748,81.78,81.663,81.762,67200000.0
2008-05-07 23:30:00,81.764,81.777,81.722,81.777,72000000.0
2008-05-07 23:35:00,81.77,81.814,81.695,81.814,61600000.0
2008-05-07 23:40:00,81.814,81.831,81.773,81.831,64000000.0
2008-05-07 23:45:00,81.821,81.849,81.821,81.838,71200000.0
2008-05-07 23:50:00,81.831,81.846,81.752,81.762,61800000.0
2008-05-07 23:55:00,81.75,81.76,81.733,81.738,64000000.0
2008-05-08 00:00:00,81.741,81.772,81.726,81.743,62400000.0
2008-05-08 00:05:00,81.755,81.835,81.751,81.807,62400000.0
2008-05-08 00:10:00,81.809,81.839,81.802,81.808,63400000.0
2008-05-08 00:15:00,81.792,81.814,81.786,81.811,57600000.0
2008-05-08 00:20:00,81.808,81.867,81.765,81.847,73600000.0
2008-05-08 00:25:00,81.836,81.857,81.825,81.857,62400000.0
2008-05-08 00:30:00,81.849,81.852,81.812,81.812,70800000.0
2008-05-08 00:35:00,81.808,81.811,81.777,81.808,60400000.0
2008-05-08 00:40:00,81.819,81.856,81.819,81.845,65000000.0
2008-05-08 00:45:00,81.686,81.686,81.359,81.446,70400000.0
2008-05-08 00:50:00,81.436,81.436,81.303,81.311,68600000.0
2008-05-08 00:55:00,81.316,81.349,81.264,81.264,67200000.0
2008-05-08 01:00:00,81.27,81.41,81.27,81.396,57600000.0
2008-05-08 01:05:00,81.364,81.373,81.273,81.291,59600000.0
2008-05-08 01:10:00,81.302,81.328,81.219,81.219,64000000.0
2008-05-08 01:15:00,81.206,81.26,81.199,81.228,60800000.0
2008-05-08 01:20:00,81.23,81.28,81.183,81.28,71400000.0
2008-05-08 01:25:00,81.288,81.288,81.061,81.095,67200000.0
2008-05-08 01:30:00,81.107,81.129,81.078,81.128,65600000.0
2008-05-08 01:35:00,81.105,81.176,81.041,81.136,68200000.0
2008-05-08 01:40:00,81.159,81.169,81.06,81.087,59600000.0
2008-05-08 01:45:00,81.091,81.107,81.057,81.068,68800000.0
2008-05-08 01:50:00,81.072,81.073,81.035,81.046,73000000.0
2008-05-08 01:55:00,81.027,81.046,80.949,80.951,67600000.0
2008-05-08 02:00:00,80.935,80.996,80.935,80.996,67600000.0
2008-05-08 02:05:00,80.989,81.022,80.961,80.972,73600000.0
2008-05-08 02:10:00,80.94,80.951,80.88,80.886,66600000.0
2008-05-08 02:15:00,80.883,80.915,80.868,80.893,56000000.0
2008-05-08 02:20:00,80.918,80.989,80.891,80.989,67200000.0
2008-05-08 02:25:00,80.988,81.013,80.952,80.987,69800000.0
2008-05-08 02:30:00,80.973,81.015,80.949,80.989,68200000.0
2008-05-08 02:35:00,80.984,81.047,80.955,81.045,59200000.0
2008-05-08 02:40:00,81.056,81.062,81.025,81.05,80400000.0
2008-05-08 02:45:00,81.048,81.057,80.985,81.001,76200000.0
2008-05-08 02:50:00,81.005,81.033,80.946,81.019,67600000.0
2008-05-08 02:55:00,80.998,81.067,80.98,81.052,70800000.0
2008-05-08 03:00:00,81.049,81.092,81.027,81.064,78800000.0
2008-05-08 03:05:00,81.077,81.095,81.048,81.074,78400000.0
2008-05-08 03:10:00,81.074,81.11,81.063,81.09,67600000.0
2008-05-08 03:15:00,81.074,81.159,81.058,81.148,70400000.0
2008-05-08 03:20:00,81.148,81.153,81.097,81.108,61800000.0
2008-05-08 03:25:00,81.103,81.103,81.056,81.056,68000000.0
2008-05-08 03:30:00,81.091,81.196,81.091,81.146,88000000.0
2008-05-08 03:35:00,81.148,81.165,81.117,81.123,73600000.0
2008-05-08 03:40:00,81.085,81.085,80.996,81.052,86400000.0
2008-05-08 03:45:00,81.039,81.039,80.942,80.942,68800000.0
2008-05-08 03:50:00,80.932,80.932,80.85,80.906,60800000.0
2008-05-08 03:55:00,80.894,80.905,80.805,80.902,66000000.0
2008-05-08 04:00:00,80.814,80.928,80.814,80.907,56000000.0
2008-05-08 04:05:00,80.9,80.933,80.871,80.874,63400000.0
2008-05-08 04:10:00,80.868,80.877,80.792,80.805,72400000.0
2008-05-08 04:15:00,80.789,80.789,80.703,80.704,96000000.0
2008-05-08 04:20:00,80.699,80.741,80.689,80.741,57600000.0
2008-05-08 04:25:00,80.743,80.743,80.584,80.584,75400000.0
2008-05-08 04:30:00,80.591,80.612,80.473,80.52,68800000.0
2008-05-08 04:35:00,80.529,80.688,80.521,80.68,65400000.0
2008-05-08 04:40:00,80.682,80.699,80.656,80.691,61200000.0
2008-05-08 04:45:00,80.684,80.684,80.553,80.553,60800000.0
2008-05-08 04:50:00,80.531,80.594,80.521,80.559,92200000.0
2008-05-08 04:55:00,80.542,80.58,80.535,80.571,76800000.0
2008-05-08 05:00:00,80.574,80.613,80.563,80.568,80800000.0
2008-05-08 05:05:00,80.573,80.573,80.519,80.539,57600000.0
2008-05-08 05:10:00,80.548,80.603,80.548,80.603,68800000.0
2008-05-08 05:15:00,80.616,80.633,80.593,80.602,65600000.0
2008-05-08 05:20:00,80.603,80.603,80.558,80.586,112400000.0
2008-05-08 05:25:00,80.595,80.599,80.562,80.581,65000000.0
2008-05-08 05:30:00,80.582,80.617,80.57,80.601,67200000.0
2008-05-08 05:35:00,80.593,80.65,80.593,80.637,63400000.0
2008-05-08 05:40:00,80.646,80.653,80.62,80.628,66000000.0
2008-05-08 05:45:00,80.633,80.657,80.62,80.657,61800000.0
2008-05-08 05:50:00,80.68,80.701,80.658,80.694,68800000.0
2008-05-08 05:55:00,80.7,80.714,80.678,80.705,73600000.0
2008-05-08 06:00:00,80.716,80.728,80.699,80.723,64000000.0
2008-05-08 06:05:00,80.741,80.755,80.715,80.75,64000000.0
2008-05-08 06:10:00,80.742,80.748,80.72,80.72,89000000.0
2008-05-08 06:15:00,80.717,80.724,80.597,80.68,64000000.0
2008-05-08 06:20:00,80.687,80.702,80.606,80.699,67200000.0
2008-05-08 06:25:00,80.72,80.737,80.695,80.701,71800000.0
2008-05-08 06:30:00,80.694,80.695,80.661,80.695,103200000.0
2008-05-08 06:35:00,80.706,80.722,80.658,80.658,58600000.0
2008-05-08 06:40:00,80.656,80.687,80.645,80.665,63400000.0
2008-05-08 06:45:00,80.671,80.688,80.659,80.666,67600000.0
2008-05-08 06:50:00,80.659,80.676,80.621,80.652,69800000.0
2008-05-08 06:55:00,80.654,80.7,80.639,80.64,73600000.0
2008-05-08 07:00:00,80.623,80.635,80.597,80.619,63400000.0
2008-05-08 07:05:00,80.623,80.633,80.575,80.617,75200000.0
2008-05-08 07:10:00,80.611,80.648,80.611,80.643,64000000.0
2008-05-08 07:15:00,80.635,80.641,80.58,80.58,62800000.0
2008-05-08 07:20:00,80.591,80.593,80.544,80.593,62400000.0
2008-05-08 07:25:00,80.575,80.579,80.497,80.533,70400000.0
2008-05-08 07:30:00,80.538,80.547,80.507,80.516,64000000.0
2008-05-08 07:35:00,80.537,80.605,80.513,80.581,78400000.0
2008-05-08 07:40:00,80.587,80.587,80.528,80.543,123600000.0
2008-05-08 07:45:00,80.557,80.61,80.499,80.609,79400000.0
2008-05-08 07:50:00,80.588,80.588,80.553,80.556,91600000.0
2008-05-08 07:55:00,80.533,80.629,80.533,80.627,92200000.0
2008-05-08 08:00:00,80.616,80.695,80.602,80.695,64000000.0
2008-05-08 08:05:00,80.709,80.785,80.677,80.696,67200000.0
2008-05-08 08:10:00,80.711,80.749,80.711,80.734,90600000.0
2008-05-08 08:15:00,80.719,80.739,80.612,80.612,64400000.0
2008-05-08 08:20:00,80.605,80.645,80.521,80.645,67600000.0
2008-05-08 08:25:00,80.612,80.645,80.521,80.645,59200000.0
2008-05-08 08:30:00,80.653,80.658,80.49,80.498,93600000.0
2008-05-08 08:35:00,80.476,80.522,80.396,80.411,110400000.0
2008-05-08 08:40:00,80.371,80.426,80.348,80.417,85800000.0
2008-05-08 08:45:00,80.412,80.431,80.367,80.41,97000000.0
2008-05-08 08:50:00,80.389,80.463,80.389,80.445,149200000.0
2008-05-08 08:55:00,80.447,80.474,80.445,80.467,108200000.0
2008-05-08 09:00:00,80.459,80.459,80.394,80.398,121400000.0
2008-05-08 09:05:00,80.406,80.416,80.259,80.306,127800000.0
2008-05-08 09:10:00,80.319,80.361,80.296,80.315,92200000.0
2008-05-08 09:15:00,80.315,80.396,80.311,80.362,297000000.0
2008-05-08 09:20:00,80.361,80.403,80.337,80.352,275600000.0
2008-05-08 09:25:00,80.357,80.362,80.34,80.356,169000000.0
2008-05-08 09:30:00,80.346,80.361,80.292,80.309,135400000.0
2008-05-08 09:35:00,80.304,80.317,80.199,80.2,187600000.0
2008-05-08 09:40:00,80.186,80.208,80.099,80.125,206600000.0
2008-05-08 09:45:00,80.122,80.122,80.047,80.08,88000000.0
2008-05-08 09:50:00,80.078,80.106,80.049,80.083,172000000.0
2008-05-08 09:55:00,80.078,80.082,80.036,80.036,178800000.0
2008-05-08 10:00:00,80.045,80.065,80.027,80.042,202000000.0
2008-05-08 10:05:00,80.058,80.114,80.05,80.099,176400000.0
2008-05-08 10:10:00,80.098,80.098,80.024,80.056,233800000.0
2008-05-08 10:15:00,80.036,80.064,80.03,80.043,148200000.0
2008-05-08 10:20:00,80.057,80.1,80.03,80.1,143200000.0
2008-05-08 10:25:00,80.108,80.157,80.092,80.092,259200000.0
2008-05-08 10:30:00,80.073,80.081,80.025,80.081,157000000.0
2008-05-08 10:35:00,80.066,80.136,80.042,80.101,87400000.0
2008-05-08 10:40:00,80.11,80.11,80.049,80.049,155000000.0
2008-05-08 10:45:00,80.052,80.099,80.05,80.069,140400000.0
2008-05-08 10:50:00,80.059,80.118,80.059,80.11,277400000.0
2008-05-08 10:55:00,80.108,80.138,80.087,80.136,210400000.0
2008-05-08 11:00:00,80.129,80.133,80.057,80.114,146400000.0
2008-05-08 11:05:00,80.113,80.191,80.107,80.182,193800000.0
2008-05-08 11:10:00,80.177,80.199,80.17,80.187,230400000.0
2008-05-08 11:15:00,80.197,80.28,80.165,80.26,213000000.0
2008-05-08 11:20:00,80.253,80.259,80.199,80.259,220400000.0
2008-05-08 11:25:00,80.263,80.269,80.251,80.269,160000000.0
2008-05-08 11:30:00,80.264,80.294,80.24,80.291,124800000.0
2008-05-08 11:35:00,80.3,80.326,80.287,80.287,139600000.0
2008-05-08 11:40:00,80.297,80.356,80.297,80.336,176800000.0
2008-05-08 11:45:00,80.333,80.355,80.31,80.352,171000000.0
2008-05-08 11:50:00,80.358,80.358,80.278,80.282,204600000.0
2008-05-08 11:55:00,80.272,80.311,80.247,80.304,223200000.0
2008-05-08 12:00:00,80.314,80.327,80.276,80.314,144000000.0
2008-05-08 12:05:00,80.327,80.344,80.297,80.326,142400000.0
2008-05-08 12:10:00,80.318,80.393,80.308,80.389,99200000.0
2008-05-08 12:15:00,80.391,80.427,80.389,80.392,158800000.0
2008-05-08 12:20:00,80.385,80.45,80.37,80.45,190800000.0
2008-05-08 12:25:00,80.456,80.574,80.409,80.448,258400000.0
2008-05-08 12:30:00,80.534,80.58,80.445,80.529,213400000.0
2008-05-08 12:35:00,80.534,80.542,80.519,80.542,126400000.0
2008-05-08 12:40:00,80.538,80.559,80.515,80.524,118200000.0
2008-05-08 12:45:00,80.52,80.562,80.52,80.552,162600000.0
2008-05-08 12:50:00,80.543,80.702,80.537,80.634,86400000.0
2008-05-08 12:55:00,80.625,80.631,80.552,80.558,91600000.0
2008-05-08 13:00:00,80.562,80.58,80.495,80.495,74600000.0
2008-05-08 13:05:00,80.479,80.599,80.476,80.552,103400000.0
2008-05-08 13:10:00,80.562,80.681,80.562,80.68,89000000.0
2008-05-08 13:15:00,80.661,80.689,80.619,80.673,119800000.0
2008-05-08 13:20:00,80.668,80.7,80.628,80.7,106600000.0
2008-05-08 13:25:00,80.695,80.695,80.646,80.648,140800000.0
2008-05-08 13:30:00,80.646,80.648,80.603,80.616,90600000.0
2008-05-08 13:35:00,80.644,80.651,80.538,80.538,139000000.0
2008-05-08 13:40:00,80.542,80.569,80.531,80.545,95400000.0
2008-05-08 13:45:00,80.551,80.623,80.528,80.528,101200000.0
2008-05-08 13:50:00,80.535,80.535,80.39,80.402,149200000.0
2008-05-08 13:55:00,80.392,80.392,80.265,80.285,118800000.0
2008-05-08 14:00:00,80.303,80.337,80.264,80.268,104000000.0
2008-05-08 14:05:00,80.272,80.374,80.272,80.349,91000000.0
2008-05-08 14:10:00,80.362,80.404,80.272,80.322,87800000.0
2008-05-08 14:15:00,80.327,80.349,80.306,80.337,128000000.0
2008-05-08 14:20:00,80.327,80.327,80.256,80.264,117400000.0
2008-05-08 14:25:00,80.272,80.296,80.238,80.259,67200000.0
2008-05-08 14:30:00,80.294,80.371,80.222,80.332,74600000.0
2008-05-08 14:35:00,80.314,80.36,80.305,80.358,66000000.0
2008-05-08 14:40:00,80.372,80.372,80.163,80.184,69800000.0
2008-05-08 14:45:00,80.168,80.221,80.138,80.177,69800000.0
2008-05-08 14:50:00,80.187,80.187,80.112,80.173,68200000.0
2008-05-08 14:55:00,80.164,80.215,80.12,80.215,67200000.0
2008-05-08 15:00:00,80.226,80.262,80.225,80.242,72400000.0
2008-05-08 15:05:00,80.237,80.304,80.235,80.286,61200000.0
2008-05-08 15:10:00,80.309,80.347,80.261,80.335,68800000.0
2008-05-08 15:15:00,80.337,80.337,80.206,80.255,73400000.0
2008-05-08 15:20:00,80.244,80.246,80.113,80.246,67600000.0
2008-05-08 15:25:00,80.244,80.244,80.199,80.221,70400000.0
2008-05-08 15:30:00,80.24,80.3,80.2,80.2,63400000.0
2008-05-08 15:35:00,80.205,80.205,80.126,80.152,73600000.0
2008-05-08 15:40:00,80.168,80.17,80.092,80.15,72000000.0
2008-05-08 15:45:00,80.144,80.15,80.109,80.144,59200000.0
2008-05-08 15:50:00,80.152,80.188,80.133,80.165,67200000.0
2008-05-08 15:55:00,80.17,80.17,80.092,80.124,65600000.0
2008-05-08 16:00:00,80.171,80.211,80.127,80.173,63400000.0
2008-05-08 16:05:00,80.179,80.191,80.146,80.17,65600000.0
2008-05-08 16:10:00,80.161,80.165,80.082,80.106,67200000.0
2008-05-08 16:15:00,80.104,80.111,80.023,80.028,67200000.0
2008-05-08 16:20:00,80.017,80.049,80.008,80.008,57600000.0
2008-05-08 16:25:00,80.017,80.106,79.994,80.106,68200000.0
2008-05-08 16:30:00,80.089,80.103,80.026,80.026,71800000.0
2008-05-08 16:35:00,80.032,80.032,79.78,79.788,63400000.0
2008-05-08 16:40:00,79.811,79.881,79.782,79.809,65600000.0
2008-05-08 16:45:00,79.832,79.883,79.797,79.83,67600000.0
2008-05-08 16:50:00,79.83,79.898,79.815,79.825,81600000.0
2008-05-08 16:55:00,79.831,79.887,79.806,79.887,69200000.0
2008-05-08 17:00:00,79.885,79.982,79.798,79.966,58600000.0
2008-05-08 17:05:00,79.972,80.08,79.972,80.077,74000000.0
2008-05-08 17:10:00,80.064,80.069,80.016,80.029,62400000.0
2008-05-08 17:15:00,80.036,80.049,79.979,79.979,63400000.0
2008-05-08 17:20:00,79.995,80.134,79.983,80.134,58000000.0
2008-05-08 17:25:00,80.154,80.173,80.117,80.123,65600000.0
2008-05-08 17:30:00,80.138,80.18,80.126,80.18,59200000.0
2008-05-08 17:35:00,80.172,80.186,80.138,80.156,68200000.0
2008-05-08 17:40:00,80.154,80.183,80.154,80.16,59200000.0
2008-05-08 17:45:00,80.184,80.213,80.161,80.213,58600000.0
2008-05-08 17:50:00,80.201,80.251,80.194,80.245,64000000.0
2008-05-08 17:55:00,80.225,80.263,80.118,80.261,62400000.0
2008-05-08 18:00:00,80.273,80.284,80.185,80.279,73600000.0
2008-05-08 18:05:00,80.272,80.279,80.243,80.253,59200000.0
2008-05-08 18:10:00,80.259,80.293,80.227,80.258,60800000.0
2008-05-08 18:15:00,80.241,80.241,80.186,80.211,44200000.0
2008-05-08 18:20:00,80.201,80.202,80.102,80.145,68800000.0
2008-05-08 18:25:00,80.154,80.179,80.151,80.167,64400000.0
2008-05-08 18:30:00,80.166,80.167,80.111,80.119,59200000.0
2008-05-08 18:35:00,80.11,80.113,80.065,80.105,70200000.0
2008-05-08 18:40:00,80.097,80.1,80.059,80.077,62400000.0
2008-05-08 18:45:00,80.09,80.192,80.088,80.192,61200000.0
2008-05-08 18:50:00,80.203,80.246,80.197,80.214,66000000.0
2008-05-08 18:55:00,80.218,80.265,80.196,80.265,66000000.0
2008-05-08 19:00:00,80.303,80.303,80.23,80.237,65600000.0
2008-05-08 19:05:00,80.24,80.268,80.199,80.206,71400000.0
2008-05-08 19:10:00,80.206,80.207,80.152,80.174,68200000.0
2008-05-08 19:15:00,80.17,80.172,80.141,80.141,72800000.0
2008-05-08 19:20:00,80.14,80.247,80.14,80.22,75600000.0
2008-05-08 19:25:00,80.225,80.249,80.199,80.245,63400000.0
2008-05-08 19:30:00,80.244,80.244,80.165,80.188,64000000.0
2008-05-08 19:35:00,80.185,80.198,80.119,80.13,67200000.0
2008-05-08 19:40:00,80.122,80.154,80.11,80.134,66000000.0
2008-05-08 19:45:00,80.113,80.113,80.058,80.078,64800000.0
2008-05-08 19:50:00,80.102,80.296,80.097,80.282,68200000.0
2008-05-08 19:55:00,80.268,80.282,80.248,80.266,54400000.0
2008-05-08 20:00:00,80.272,80.367,80.272,80.317,64400000.0
2008-05-08 20:05:00,80.305,80.305,80.24,80.254,62800000.0
2008-05-08 20:10:00,80.245,80.277,80.226,80.226,68800000.0
2008-05-08 20:15:00,80.219,80.234,80.167,80.167,60800000.0
2008-05-08 20:20:00,80.137,80.198,80.137,80.193,46000000.0
2008-05-08 20:25:00,80.198,80.214,80.172,80.175,67200000.0
2008-05-08 20:30:00,80.174,80.248,80.159,80.227,76800000.0
2008-05-08 20:35:00,80.236,80.285,80.228,80.278,65000000.0
2008-05-08 20:40:00,80.285,80.285,80.186,80.186,67600000.0
2008-05-08 20:45:00,80.175,80.224,80.147,80.204,51200000.0
2008-05-08 20:50:00,80.213,80.229,80.164,80.193,58600000.0
2008-05-08 20:55:00,80.205,80.208,80.111,80.115,68000000.0
2008-05-08 21:00:00,80.125,80.208,80.119,80.208,53200000.0
2008-05-08 21:05:00,80.2,80.2,80.144,80.157,70400000.0
2008-05-08 21:10:00,80.138,80.162,80.097,80.12,68800000.0
2008-05-08 21:15:00,80.105,80.119,80.06,80.06,68800000.0
2008-05-08 21:20:00,80.051,80.135,80.051,80.135,65000000.0
2008-05-08 21:25:00,80.135,80.161,80.085,80.085,65000000.0
2008-05-08 21:30:00,80.097,80.127,80.091,80.094,56400000.0
2008-05-08 21:35:00,80.09,80.126,80.065,80.126,70400000.0
2008-05-08 21:40:00,80.124,80.129,80.081,80.105,74600000.0
2008-05-08 21:45:00,80.115,80.117,80.072,80.078,70400000.0
2008-05-08 21:50:00,80.088,80.127,80.032,80.09,67200000.0
2008-05-08 21:55:00,80.088,80.139,80.077,80.11,65600000.0
2008-05-08 22:00:00,80.122,80.131,80.016,80.016,52800000.0
2008-05-08 22:05:00,80.069,80.085,79.983,80.004,65600000.0
2008-05-08 22:10:00,80.008,80.048,79.974,79.984,67200000.0
2008-05-08 22:15:00,80.0,80.072,80.0,80.06,66400000.0
2008-05-08 22:20:00,80.094,80.094,80.024,80.083,61200000.0
2008-05-08 22:25:00,80.09,80.131,79.994,80.029,65400000.0
2008-05-08 22:30:00,80.041,80.071,80.041,80.071,55400000.0
2008-05-08 22:35:00,80.066,80.094,80.052,80.052,65400000.0
2008-05-08 22:40:00,80.048,80.059,79.997,80.023,67600000.0
2008-05-08 22:45:00,80.021,80.037,79.938,79.959,64400000.0
2008-05-08 22:50:00,79.961,79.998,79.957,79.958,64000000.0
2008-05-08 22:55:00,79.967,79.988,79.95,79.988,61200000.0
2008-05-08 23:00:00,79.972,79.993,79.917,79.917,62400000.0
2008-05-08 23:05:00,79.908,80.019,79.902,80.006,63800000.0
2008-05-08 23:10:00,79.989,80.064,79.978,80.051,75200000.0
2008-05-08 23:15:00,80.037,80.084,80.037,80.068,67200000.0
2008-05-08 23:20:00,80.079,80.098,80.053,80.067,56400000.0
2008-05-08 23:25:00,80.075,80.112,79.989,80.044,67200000.0
2008-05-08 23:30:00,80.047,80.081,80.047,80.069,67200000.0
2008-05-08 23:35:00,80.054,80.07,79.98,80.07,54400000.0
2008-05-08 23:40:00,80.042,80.075,80.027,80.062,64400000.0
2008-05-08 23:45:00,80.053,80.076,80.041,80.056,68600000.0
2008-05-08 23:50:00,80.047,80.085,79.976,80.05,62400000.0
2008-05-08 23:55:00,80.045,80.084,80.036,80.07,64400000.0
2008-05-09 00:00:00,80.092,80.154,80.077,80.12,62400000.0
2008-05-09 00:05:00,80.116,80.154,80.095,80.152,62400000.0
2008-05-09 00:10:00,80.144,80.158,80.12,80.127,62800000.0
2008-05-09 00:15:00,80.13,80.191,80.129,80.171,58000000.0
2008-05-09 00:20:00,80.155,80.167,80.1,80.163,73000000.0
2008-05-09 00:25:00,80.146,80.167,80.141,80.157,62400000.0
2008-05-09 00:30:00,80.147,80.147,80.108,80.139,70400000.0
2008-05-09 00:35:00,80.144,80.163,80.137,80.137,50000000.0
2008-05-09 00:40:00,80.138,80.158,80.102,80.158,66000000.0
2008-05-09 00:45:00,80.152,80.155,80.121,80.123,69200000.0
2008-05-09 00:50:00,80.122,80.141,80.101,80.124,69600000.0
2008-05-09 00:55:00,80.133,80.211,80.133,80.211,67200000.0
2008-05-09 01:00:00,80.22,80.224,80.191,80.204,58600000.0
2008-05-09 01:05:00,80.195,80.215,80.163,80.179,58600000.0
2008-05-09 01:10:00,80.194,80.242,80.127,80.221,64000000.0
2008-05-09 01:15:00,80.219,80.219,80.164,80.168,60800000.0
2008-05-09 01:20:00,80.159,80.164,80.134,80.148,72400000.0
2008-05-09 01:25:00,80.159,80.187,80.118,80.16,67000000.0
2008-05-09 01:30:00,80.157,80.23,80.152,80.19,65800000.0
2008-05-09 01:35:00,80.183,80.217,80.12,80.217,68600000.0
2008-05-09 01:40:00,80.23,80.242,80.198,80.209,58600000.0
2008-05-09 01:45:00,80.217,80.217,80.13,80.136,68600000.0
2008-05-09 01:50:00,80.139,80.141,80.09,80.141,74400000.0
2008-05-09 01:55:00,80.152,80.188,80.149,80.158,69200000.0
2008-05-09 02:00:00,80.134,80.145,80.095,80.098,66600000.0
2008-05-09 02:05:00,80.096,80.103,80.037,80.042,74000000.0
2008-05-09 02:10:00,80.031,80.068,80.027,80.044,67000000.0
2008-05-09 02:15:00,80.033,80.056,80.013,80.021,55400000.0
2008-05-09 02:20:00,80.012,80.047,80.011,80.047,67200000.0
2008-05-09 02:25:00,80.055,80.055,80.005,80.009,69200000.0
2008-05-09 02:30:00,79.999,80.037,79.99,80.012,68800000.0
2008-05-09 02:35:00,80.012,80.045,79.966,79.966,59200000.0
2008-05-09 02:40:00,79.984,80.039,79.978,80.012,80000000.0
2008-05-09 02:45:00,80.01,80.07,79.997,80.07,77200000.0
2008-05-09 02:50:00,80.067,80.079,79.992,80.036,68800000.0
2008-05-09 02:55:00,80.011,80.027,79.982,79.989,72000000.0
2008-05-09 03:00:00,79.986,80.015,79.975,79.975,77800000.0
2008-05-09 03:05:00,79.978,80.068,79.972,80.051,78400000.0
2008-05-09 03:10:00,79.991,80.08,79.991,80.054,67200000.0
2008-05-09 03:15:00,80.057,80.111,80.053,80.086,70800000.0
2008-05-09 03:20:00,80.078,80.093,80.064,80.076,62400000.0
2008-05-09 03:25:00,80.068,80.095,79.967,79.967,67200000.0
2008-05-09 03:30:00,79.981,80.012,79.868,79.868,87400000.0
2008-05-09 03:35:00,79.871,79.891,79.836,79.844,73600000.0
2008-05-09 03:40:00,79.844,79.891,79.808,79.818,86800000.0
2008-05-09 03:45:00,79.83,79.892,79.83,79.89,67600000.0
2008-05-09 03:50:00,79.896,79.935,79.889,79.897,60800000.0
2008-05-09 03:55:00,79.909,79.919,79.855,79.907,65000000.0
2008-05-09 04:00:00,79.913,79.913,79.783,79.874,44200000.0
2008-05-09 04:05:00,79.874,79.926,79.853,79.907,60800000.0
2008-05-09 04:10:00,79.898,79.901,79.867,79.894,65600000.0
2008-05-09 04:15:00,79.901,79.958,79.901,79.948,96400000.0
2008-05-09 04:20:00,79.972,79.982,79.92,79.928,64000000.0
2008-05-09 04:25:00,79.966,79.967,79.913,79.916,75200000.0
2008-05-09 04:30:00,79.925,79.971,79.915,79.968,69200000.0
2008-05-09 04:35:00,79.964,80.015,79.943,79.985,66000000.0
2008-05-09 04:40:00,79.977,79.991,79.945,79.978,61200000.0
2008-05-09 04:45:00,79.982,80.006,79.973,79.978,59200000.0
2008-05-09 04:50:00,79.966,80.026,79.966,79.995,91600000.0
2008-05-09 04:55:00,79.995,80.002,79.93,79.964,76200000.0
2008-05-09 05:00:00,79.973,79.983,79.949,79.95,80400000.0
2008-05-09 05:05:00,79.981,79.994,79.968,79.975,57600000.0
2008-05-09 05:10:00,79.979,80.005,79.974,79.999,68800000.0
2008-05-09 05:15:00,79.998,80.005,79.966,79.998,69600000.0
2008-05-09 05:20:00,79.998,80.008,79.977,80.001,112400000.0
2008-05-09 05:25:00,80.009,80.029,79.995,80.001,66000000.0
2008-05-09 05:30:00,79.98,79.986,79.906,79.924,66600000.0
2008-05-09 05:35:00,79.931,79.948,79.892,79.895,59200000.0
2008-05-09 05:40:00,79.895,79.91,79.886,79.887,67600000.0
2008-05-09 05:45:00,79.884,79.884,79.824,79.836,62800000.0
2008-05-09 05:50:00,79.82,79.821,79.763,79.788,67600000.0
2008-05-09 05:55:00,79.786,79.844,79.786,79.833,73600000.0
2008-05-09 06:00:00,79.801,79.876,79.801,79.876,64400000.0
2008-05-09 06:05:00,79.894,79.944,79.889,79.938,64000000.0
2008-05-09 06:10:00,79.926,79.927,79.892,79.892,89000000.0
2008-05-09 06:15:00,79.87,79.871,79.755,79.835,64000000.0
2008-05-09 06:20:00,79.824,79.887,79.749,79.886,67200000.0
2008-05-09 06:25:00,79.881,79.921,79.88,79.902,72400000.0
2008-05-09 06:30:00,79.897,79.932,79.875,79.93,102400000.0
2008-05-09 06:35:00,79.926,79.941,79.904,79.905,59600000.0
2008-05-09 06:40:00,79.935,79.939,79.902,79.904,64000000.0
2008-05-09 06:45:00,79.9,79.91,79.879,79.88,67200000.0
2008-05-09 06:50:00,79.884,79.884,79.826,79.874,70800000.0
2008-05-09 06:55:00,79.879,79.897,79.866,79.897,74000000.0
2008-05-09 07:00:00,79.903,79.914,79.876,79.885,64000000.0
2008-05-09 07:05:00,79.915,79.95,79.902,79.946,75200000.0
2008-05-09 07:10:00,79.932,79.941,79.891,79.898,64400000.0
2008-05-09 07:15:00,79.898,79.91,79.887,79.893,61800000.0
2008-05-09 07:20:00,79.903,79.926,79.886,79.893,62400000.0
2008-05-09 07:25:00,79.882,79.912,79.882,79.906,70400000.0
2008-05-09 07:30:00,79.904,79.952,79.904,79.935,64400000.0
2008-05-09 07:35:00,79.946,79.953,79.925,79.939,78400000.0
2008-05-09 07:40:00,79.943,80.024,79.934,80.003,123000000.0
2008-05-09 07:45:00,80.017,80.032,79.963,80.001,80400000.0
2008-05-09 07:50:00,79.996,80.011,79.98,80.001,91200000.0
2008-05-09 07:55:00,80.002,80.011,79.973,79.997,92800000.0
2008-05-09 08:00:00,79.99,80.062,79.965,80.036,64000000.0
2008-05-09 08:05:00,80.036,80.049,79.932,79.988,66600000.0
2008-05-09 08:10:00,79.985,79.992,79.941,79.945,91600000.0
2008-05-09 08:15:00,79.956,79.971,79.868,79.872,64000000.0
2008-05-09 08:20:00,79.878,79.907,79.868,79.898,68800000.0
2008-05-09 08:25:00,79.9,79.9,79.817,79.817,59600000.0
2008-05-09 08:30:00,79.817,79.984,79.817,79.928,93200000.0
2008-05-09 08:35:00,79.939,80.047,79.939,80.018,110400000.0
2008-05-09 08:40:00,80.021,80.084,80.021,80.065,86400000.0
2008-05-09 08:45:00,80.075,80.084,80.002,80.053,98400000.0
2008-05-09 08:50:00,80.052,80.06,80.019,80.019,148200000.0
2008-05-09 08:55:00,80.014,80.035,79.955,79.988,109600000.0
2008-05-09 09:00:00,79.976,80.029,79.955,79.971,121400000.0
2008-05-09 09:05:00,79.981,80.03,79.968,80.03,128000000.0
2008-05-09 09:10:00,80.024,80.024,79.961,80.003,92800000.0
2008-05-09 09:15:00,79.978,79.986,79.938,79.941,295000000.0
2008-05-09 09:20:00,79.923,79.932,79.895,79.932,274000000.0
2008-05-09 09:25:00,79.937,79.937,79.835,79.849,169000000.0
2008-05-09 09:30:00,79.833,79.836,79.659,79.659,134800000.0
2008-05-09 09:35:00,79.661,79.729,79.645,79.659,188200000.0
2008-05-09 09:40:00,79.664,79.673,79.608,79.645,205600000.0
2008-05-09 09:45:00,79.652,79.711,79.651,79.711,88000000.0
2008-05-09 09:50:00,79.73,79.767,79.702,79.714,172200000.0
2008-05-09 09:55:00,79.714,79.741,79.685,79.685,175800000.0
2008-05-09 10:00:00,79.693,79.701,79.651,79.661,202000000.0
2008-05-09 10:05:00,79.668,79.691,79.5,79.51,177000000.0
2008-05-09 10:10:00,79.523,79.637,79.523,79.637,233000000.0
2008-05-09 10:15:00,79.651,79.675,79.57,79.663,148200000.0
2008-05-09 10:20:00,79.671,79.738,79.67,79.726,142800000.0
2008-05-09 10:25:00,79.705,79.756,79.705,79.728,257800000.0
2008-05-09 10:30:00,79.73,79.768,79.73,79.765,158400000.0
2008-05-09 10:35:00,79.749,79.749,79.63,79.63,88400000.0
2008-05-09 10:40:00,79.638,79.677,79.638,79.657,157200000.0
2008-05-09 10:45:00,79.648,79.672,79.625,79.664,140800000.0
2008-05-09 10:50:00,79.644,79.646,79.599,79.635,276000000.0
2008-05-09 10:55:00,79.631,79.684,79.615,79.669,208400000.0
2008-05-09 11:00:00,79.667,79.682,79.651,79.682,147200000.0
2008-05-09 11:05:00,79.682,79.726,79.679,79.723,194600000.0
2008-05-09 11:10:00,79.717,79.747,79.687,79.687,232000000.0
2008-05-09 11:15:00,79.693,79.729,79.652,79.656,211600000.0
2008-05-09 11:20:00,79.647,79.67,79.602,79.602,220000000.0
2008-05-09 11:25:00,79.603,79.609,79.503,79.504,160800000.0
2008-05-09 11:30:00,79.517,79.582,79.467,79.472,124800000.0
2008-05-09 11:35:00,79.465,79.49,79.433,79.448,140000000.0
2008-05-09 11:40:00,79.442,79.443,79.359,79.382,175400000.0
2008-05-09 11:45:00,79.38,79.382,79.335,79.35,172600000.0
2008-05-09 11:50:00,79.346,79.412,79.338,79.393,205600000.0
2008-05-09 11:55:00,79.379,79.421,79.354,79.354,224400000.0
2008-05-09 12:00:00,79.35,79.379,79.328,79.366,144000000.0
2008-05-09 12:05:00,79.349,79.381,79.326,79.376,143400000.0
2008-05-09 12:10:00,79.381,79.419,79.376,79.394,99400000.0
2008-05-09 12:15:00,79.398,79.404,79.374,79.376,158800000.0
2008-05-09 12:20:00,79.363,79.363,79.293,79.319,192000000.0
2008-05-09 12:25:00,79.33,79.347,79.2,79.21,258600000.0
2008-05-09 12:30:00,79.292,79.324,79.201,79.305,212200000.0
2008-05-09 12:35:00,79.303,79.303,79.227,79.227,126400000.0
2008-05-09 12:40:00,79.239,79.273,79.238,79.273,120200000.0
2008-05-09 12:45:00,79.275,79.369,79.275,79.353,155600000.0
2008-05-09 12:50:00,79.334,79.337,79.269,79.294,86400000.0
2008-05-09 12:55:00,79.298,79.327,79.267,79.327,91200000.0
2008-05-09 13:00:00,79.336,79.374,79.329,79.349,74600000.0
2008-05-09 13:05:00,79.342,79.342,79.289,79.3,103400000.0
2008-05-09 13:10:00,79.309,79.331,79.276,79.276,89600000.0
2008-05-09 13:15:00,79.261,79.261,79.23,79.253,120000000.0
2008-05-09 13:20:00,79.26,79.282,79.16,79.188,106000000.0
2008-05-09 13:25:00,79.192,79.196,79.033,79.033,142000000.0
2008-05-09 13:30:00,79.008,79.018,78.961,78.973,91600000.0
2008-05-09 13:35:00,78.976,78.989,78.921,78.923,140000000.0
2008-05-09 13:40:00,78.923,78.984,78.923,78.954,95400000.0
2008-05-09 13:45:00,78.965,79.024,78.898,78.898,102400000.0
2008-05-09 13:50:00,78.874,78.906,78.837,78.906,150400000.0
2008-05-09 13:55:00,78.904,78.911,78.775,78.818,119400000.0
2008-05-09 14:00:00,78.812,78.819,78.774,78.774,104400000.0
2008-05-09 14:05:00,78.775,78.819,78.758,78.774,91200000.0
2008-05-09 14:10:00,78.732,78.735,78.634,78.639,88200000.0
2008-05-09 14:15:00,78.652,78.694,78.643,78.643,128000000.0
2008-05-09 14:20:00,78.629,78.629,78.515,78.543,116800000.0
2008-05-09 14:25:00,78.551,78.568,78.511,78.521,67200000.0
2008-05-09 14:30:00,78.552,78.771,78.433,78.771,74600000.0
2008-05-09 14:35:00,78.821,78.859,78.751,78.798,66000000.0
2008-05-09 14:40:00,78.797,78.922,78.797,78.893,70400000.0
2008-05-09 14:45:00,78.855,78.877,78.766,78.785,70200000.0
2008-05-09 14:50:00,78.815,78.872,78.799,78.868,69200000.0
2008-05-09 14:55:00,78.892,79.072,78.892,79.05,67600000.0
2008-05-09 15:00:00,79.07,79.158,79.056,79.136,72000000.0
2008-05-09 15:05:00,79.134,79.173,79.117,79.158,60800000.0
2008-05-09 15:10:00,79.144,79.184,79.099,79.159,69200000.0
2008-05-09 15:15:00,79.155,79.198,79.109,79.109,74000000.0
2008-05-09 15:20:00,79.09,79.117,78.974,79.092,66000000.0
2008-05-09 15:25:00,79.092,79.133,79.072,79.128,69800000.0
2008-05-09 15:30:00,79.148,79.148,79.039,79.067,63400000.0
2008-05-09 15:35:00,79.072,79.141,79.07,79.134,73600000.0
2008-05-09 15:40:00,79.163,79.176,79.099,79.172,72400000.0
2008-05-09 15:45:00,79.197,79.284,79.195,79.277,58600000.0
2008-05-09 15:50:00,79.3,79.416,79.252,79.372,67200000.0
2008-05-09 15:55:00,79.36,79.385,79.274,79.279,65000000.0
2008-05-09 16:00:00,79.267,79.399,79.234,79.39,64000000.0
2008-05-09 16:05:00,79.412,79.412,79.355,79.381,65600000.0
2008-05-09 16:10:00,79.379,79.389,79.346,79.371,66600000.0
2008-05-09 16:15:00,79.372,79.372,79.244,79.245,67200000.0
2008-05-09 16:20:00,79.248,79.248,79.192,79.206,57600000.0
2008-05-09 16:25:00,79.21,79.229,79.184,79.184,68800000.0
2008-05-09 16:30:00,79.192,79.236,79.182,79.235,72000000.0
2008-05-09 16:35:00,79.247,79.274,79.225,79.264,64000000.0
2008-05-09 16:40:00,79.26,79.271,79.222,79.238,65000000.0
2008-05-09 16:45:00,79.272,79.344,79.272,79.309,67200000.0
2008-05-09 16:50:00,79.306,79.329,79.235,79.329,82000000.0
2008-05-09 16:55:00,79.309,79.319,79.235,79.235,69200000.0
2008-05-09 17:00:00,79.203,79.208,79.103,79.115,58000000.0
2008-05-09 17:05:00,79.112,79.116,79.062,79.091,73600000.0
2008-05-09 17:10:00,79.068,79.072,79.02,79.02,62400000.0
2008-05-09 17:15:00,79.02,79.033,78.992,79.0,64000000.0
2008-05-09 17:20:00,78.974,78.987,78.867,78.973,57600000.0
2008-05-09 17:25:00,79.004,79.047,78.985,79.022,65600000.0
2008-05-09 17:30:00,79.059,79.089,79.026,79.044,59200000.0
2008-05-09 17:35:00,79.064,79.068,79.015,79.022,69200000.0
2008-05-09 17:40:00,79.014,79.014,78.948,78.954,59200000.0
2008-05-09 17:45:00,78.958,78.962,78.895,78.953,55400000.0
2008-05-09 17:50:00,78.965,78.973,78.896,78.925,59200000.0
2008-05-09 17:55:00,78.927,78.963,78.843,78.945,62400000.0
2008-05-09 18:00:00,78.947,78.948,78.839,78.924,68800000.0
2008-05-09 18:05:00,78.922,78.974,78.912,78.96,69200000.0
2008-05-09 18:10:00,78.965,79.021,78.965,79.013,60800000.0
2008-05-09 18:15:00,79.018,79.018,78.896,78.959,52800000.0
2008-05-09 18:20:00,78.974,79.053,78.96,78.96,69200000.0
2008-05-09 18:25:00,78.958,78.963,78.924,78.927,63400000.0
2008-05-09 18:30:00,78.918,78.932,78.901,78.906,59600000.0
2008-05-09 18:35:00,78.903,78.967,78.901,78.967,70600000.0
2008-05-09 18:40:00,78.974,79.038,78.973,79.03,62800000.0
2008-05-09 18:45:00,79.039,79.064,79.016,79.064,60600000.0
2008-05-09 18:50:00,79.051,79.064,79.036,79.051,66600000.0
2008-05-09 18:55:00,79.032,79.064,79.01,79.055,67200000.0
2008-05-09 19:00:00,79.039,79.109,79.039,79.05,65600000.0
2008-05-09 19:05:00,79.025,79.1,79.025,79.055,71400000.0
2008-05-09 19:10:00,79.049,79.067,79.028,79.029,68800000.0
2008-05-09 19:15:00,79.016,79.024,78.992,79.002,72800000.0
2008-05-09 19:20:00,78.99,79.007,78.972,79.007,75200000.0
2008-05-09 19:25:00,79.015,79.042,79.005,79.027,65600000.0
2008-05-09 19:30:00,79.033,79.039,78.981,78.982,59200000.0
2008-05-09 19:35:00,78.98,79.016,78.967,78.975,66600000.0
2008-05-09 19:40:00,78.955,78.96,78.925,78.956,67400000.0
2008-05-09 19:45:00,78.946,78.95,78.904,78.904,64000000.0
2008-05-09 19:50:00,78.919,78.94,78.894,78.924,69200000.0
2008-05-09 19:55:00,78.921,79.038,78.909,79.03,56000000.0
2008-05-09 20:00:00,79.036,79.051,79.013,79.032,63400000.0
2008-05-09 20:05:00,79.02,79.044,79.014,79.031,62800000.0
2008-05-09 20:10:00,79.037,79.063,79.023,79.023,69200000.0
2008-05-09 20:15:00,79.042,79.061,79.042,79.061,61200000.0
2008-05-09 20:20:00,79.077,79.1,79.056,79.057,44800000.0
2008-05-09 20:25:00,79.051,79.062,79.011,79.011,66600000.0
2008-05-09 20:30:00,78.999,79.032,78.995,79.016,76800000.0
2008-05-09 20:35:00,79.009,79.041,78.998,79.0,64000000.0
2008-05-09 20:40:00,79.005,79.017,78.976,79.003,68800000.0
2008-05-09 20:45:00,79.007,79.013,78.918,78.969,52000000.0
2008-05-09 20:50:00,78.957,79.001,78.951,79.001,59200000.0
2008-05-09 20:55:00,79.019,79.063,79.018,79.034,65600000.0
2008-05-09 21:00:00,79.046,79.095,79.018,79.071,56000000.0
2008-05-09 21:05:00,79.048,79.068,79.047,79.055,69200000.0
2008-05-09 21:10:00,79.057,79.065,79.031,79.046,60800000.0
2008-05-09 21:15:00,79.05,79.064,79.025,79.06,68800000.0
2008-05-09 21:20:00,79.024,79.074,79.024,79.064,64400000.0
2008-05-09 21:25:00,79.073,79.086,79.046,79.086,65000000.0
2008-05-09 21:30:00,79.093,79.16,79.087,79.158,58400000.0
2008-05-09 21:35:00,79.135,79.142,79.098,79.132,70800000.0
2008-05-09 21:40:00,79.142,79.181,79.13,79.156,75200000.0
2008-05-09 21:45:00,79.18,79.193,79.124,79.133,70400000.0
2008-05-09 21:50:00,79.133,79.14,79.047,79.13,67200000.0
2008-05-09 21:55:00,79.12,79.132,79.098,79.111,57600000.0
2008-05-09 22:00:00,79.122,79.148,79.076,79.076,60200000.0
2008-05-09 22:05:00,79.139,79.15,79.116,79.131,65600000.0
2008-05-09 22:10:00,79.132,79.145,79.107,79.129,66600000.0
2008-05-09 22:15:00,79.111,79.111,79.076,79.086,67200000.0
2008-05-09 22:20:00,79.076,79.085,79.046,79.046,60800000.0
2008-05-09 22:25:00,79.045,79.045,79.002,79.012,70400000.0
2008-05-09 22:30:00,79.016,79.036,79.007,79.026,56400000.0
2008-05-09 22:35:00,79.03,79.063,79.022,79.028,65600000.0
2008-05-09 22:40:00,79.013,79.032,78.995,79.016,67200000.0
2008-05-09 22:45:00,79.013,79.021,78.99,79.02,64400000.0
2008-05-09 22:50:00,79.018,79.05,78.995,79.049,64000000.0
2008-05-09 22:55:00,79.054,79.079,79.036,79.057,61800000.0
2008-05-11 23:00:00,78.952,79.039,78.937,79.019,62400000.0
2008-05-11 23:05:00,79.012,79.181,78.974,79.16,64000000.0
2008-05-11 23:10:00,79.103,79.103,78.944,78.972,75000000.0
2008-05-11 23:15:00,78.979,78.983,78.946,78.97,42400000.0
2008-05-11 23:20:00,78.976,78.986,78.95,78.955,58000000.0
2008-05-11 23:25:00,78.952,78.987,78.872,78.964,67200000.0
2008-05-11 23:30:00,78.98,79.055,78.968,79.055,59600000.0
2008-05-11 23:35:00,79.059,79.083,78.972,79.06,54400000.0
2008-05-11 23:40:00,79.059,79.059,78.992,79.019,64400000.0
2008-05-11 23:45:00,79.011,79.023,78.995,79.005,57600000.0
2008-05-11 23:50:00,79.015,79.022,78.993,79.016,51200000.0
2008-05-11 23:55:00,79.02,79.028,78.978,78.988,64000000.0
2008-05-12 00:00:00,78.997,79.038,78.997,79.02,62800000.0
2008-05-12 00:05:00,79.019,79.06,78.986,79.05,63200000.0
2008-05-12 00:10:00,79.044,79.067,79.027,79.045,64000000.0
2008-05-12 00:15:00,79.038,79.046,78.984,79.027,57000000.0
2008-05-12 00:20:00,79.022,79.094,78.984,79.064,71800000.0
2008-05-12 00:25:00,79.065,79.069,79.009,79.009,62200000.0
2008-05-12 00:30:00,79.004,79.036,78.98,78.982,70800000.0
2008-05-12 00:35:00,78.993,78.993,78.886,78.886,60800000.0
2008-05-12 00:40:00,78.901,78.949,78.879,78.949,65600000.0
2008-05-12 00:45:00,78.944,78.944,78.772,78.793,69800000.0
2008-05-12 00:50:00,78.793,78.807,78.78,78.78,69600000.0
2008-05-12 00:55:00,78.782,78.821,78.764,78.79,66800000.0
2008-05-12 01:00:00,78.8,78.829,78.787,78.806,62800000.0
2008-05-12 01:05:00,78.793,78.843,78.762,78.776,59200000.0
2008-05-12 01:10:00,78.779,78.814,78.672,78.814,63800000.0
2008-05-12 01:15:00,78.812,78.816,78.729,78.732,61400000.0
2008-05-12 01:20:00,78.73,78.746,78.688,78.707,72000000.0
2008-05-12 01:25:00,78.715,78.738,78.705,78.73,66600000.0
2008-05-12 01:30:00,78.728,78.731,78.616,78.668,65600000.0
2008-05-12 01:35:00,78.668,78.703,78.599,78.703,68800000.0
2008-05-12 01:40:00,78.712,78.727,78.689,78.71,59200000.0
2008-05-12 01:45:00,78.696,78.696,78.616,78.619,68800000.0
2008-05-12 01:50:00,78.614,78.614,78.516,78.535,73600000.0
2008-05-12 01:55:00,78.543,78.545,78.498,78.538,68800000.0
2008-05-12 02:00:00,78.545,78.636,78.516,78.63,68600000.0
2008-05-12 02:05:00,78.633,78.654,78.613,78.625,73600000.0
2008-05-12 02:10:00,78.604,78.746,78.604,78.746,68800000.0
2008-05-12 02:15:00,78.745,78.745,78.661,78.731,58600000.0
2008-05-12 02:20:00,78.754,78.766,78.673,78.729,67600000.0
2008-05-12 02:25:00,78.728,78.752,78.725,78.752,65600000.0
2008-05-12 02:30:00,78.767,78.78,78.722,78.731,66600000.0
2008-05-12 02:35:00,78.743,78.814,78.731,78.81,71400000.0
2008-05-12 02:40:00,78.808,78.838,78.797,78.831,60200000.0
2008-05-12 02:45:00,78.824,78.859,78.746,78.823,64000000.0
2008-05-12 02:50:00,78.822,78.848,78.805,78.823,59200000.0
2008-05-12 02:55:00,78.839,78.86,78.811,78.819,51200000.0
2008-05-12 03:00:00,78.826,78.966,78.826,78.966,67200000.0
2008-05-12 03:05:00,78.94,78.97,78.897,78.97,69200000.0
2008-05-12 03:10:00,78.977,78.977,78.932,78.94,70400000.0
2008-05-12 03:15:00,78.951,78.964,78.907,78.92,65600000.0
2008-05-12 03:20:00,78.924,78.936,78.907,78.915,60800000.0
2008-05-12 03:25:00,78.916,78.92,78.887,78.892,70800000.0
2008-05-12 03:30:00,78.879,78.908,78.773,78.788,61800000.0
2008-05-12 03:35:00,78.786,78.825,78.752,78.808,73600000.0
2008-05-12 03:40:00,78.817,78.84,78.802,78.827,57600000.0
2008-05-12 03:45:00,78.819,78.827,78.747,78.827,64000000.0
2008-05-12 03:50:00,78.829,78.859,78.793,78.809,61800000.0
2008-05-12 03:55:00,78.822,78.835,78.754,78.788,62400000.0
2008-05-12 04:00:00,78.79,78.902,78.762,78.901,63400000.0
2008-05-12 04:05:00,78.896,78.927,78.798,78.869,61800000.0
2008-05-12 04:10:00,78.878,78.932,78.878,78.923,70400000.0
2008-05-12 04:15:00,78.907,78.964,78.9,78.943,64000000.0
2008-05-12 04:20:00,78.919,78.949,78.844,78.933,54400000.0
2008-05-12 04:25:00,78.942,78.952,78.924,78.927,62000000.0
2008-05-12 04:30:00,78.918,78.963,78.87,78.925,67200000.0
2008-05-12 04:35:00,78.908,78.932,78.895,78.928,56400000.0
2008-05-12 04:40:00,78.902,78.908,78.844,78.844,67000000.0
2008-05-12 04:45:00,78.853,78.898,78.853,78.898,75200000.0
2008-05-12 04:50:00,78.932,78.967,78.896,78.905,63400000.0
2008-05-12 04:55:00,78.911,78.987,78.911,78.976,61800000.0
2008-05-12 05:00:00,78.976,78.984,78.952,78.981,62400000.0
2008-05-12 05:05:00,78.982,79.037,78.97,79.028,63400000.0
2008-05-12 05:10:00,79.031,79.11,79.014,79.089,63400000.0
2008-05-12 05:15:00,79.095,79.113,79.064,79.064,67200000.0
2008-05-12 05:20:00,79.041,79.041,78.988,78.991,65600000.0
2008-05-12 05:25:00,78.984,78.996,78.973,78.996,56000000.0
2008-05-12 05:30:00,79.007,79.087,78.996,79.087,60800000.0
2008-05-12 05:35:00,79.084,79.095,79.016,79.029,60800000.0
2008-05-12 05:40:00,79.004,79.018,78.958,78.978,67200000.0
2008-05-12 05:45:00,78.968,78.992,78.955,78.981,67200000.0
2008-05-12 05:50:00,78.99,79.015,78.988,78.995,65600000.0
2008-05-12 05:55:00,78.945,79.009,78.945,78.991,53200000.0
2008-05-12 06:00:00,78.965,79.035,78.965,79.008,57600000.0
2008-05-12 06:05:00,79.01,79.02,78.916,79.014,67200000.0
2008-05-12 06:10:00,79.001,79.05,78.997,79.02,69800000.0
2008-05-12 06:15:00,79.007,79.012,78.954,78.959,75200000.0
2008-05-12 06:20:00,78.969,78.973,78.938,78.947,69800000.0
2008-05-12 06:25:00,78.946,78.972,78.935,78.972,57400000.0
2008-05-12 06:30:00,78.969,79.001,78.96,78.996,65600000.0
2008-05-12 06:35:00,79.004,79.037,78.998,78.998,66000000.0
2008-05-12 06:40:00,79.008,79.053,79.008,79.05,68800000.0
2008-05-12 06:45:00,79.053,79.053,79.003,79.02,60800000.0
2008-05-12 06:50:00,79.02,79.034,79.001,79.014,70400000.0
2008-05-12 06:55:00,79.01,79.058,78.999,79.058,52800000.0
2008-05-12 07:00:00,79.059,79.059,79.009,79.023,60200000.0
2008-05-12 07:05:00,79.023,79.023,79.0,79.004,59200000.0
2008-05-12 07:10:00,79.007,79.027,78.956,79.007,42600000.0
2008-05-12 07:15:00,78.982,78.988,78.963,78.976,70000000.0
2008-05-12 07:20:00,78.971,79.009,78.953,79.009,64000000.0
2008-05-12 07:25:00,79.008,79.014,78.987,78.996,76600000.0
2008-05-12 07:30:00,78.989,79.008,78.981,79.002,66600000.0
2008-05-12 07:35:00,79.0,79.041,78.998,79.034,44800000.0
2008-05-12 07:40:00,79.028,79.028,78.988,78.996,61600000.0
2008-05-12 07:45:00,79.002,79.048,78.986,78.986,68800000.0
2008-05-12 07:50:00,78.962,79.008,78.947,78.981,62400000.0
2008-05-12 07:55:00,78.978,78.989,78.93,78.932,63400000.0
2008-05-12 08:00:00,78.932,78.949,78.914,78.936,54400000.0
2008-05-12 08:05:00,78.923,78.996,78.914,78.933,68600000.0
2008-05-12 08:10:00,78.906,79.002,78.906,79.0,64000000.0
2008-05-12 08:15:00,79.012,79.021,78.969,78.974,67200000.0
2008-05-12 08:20:00,78.957,78.964,78.907,78.907,67200000.0
2008-05-12 08:25:00,78.951,78.989,78.948,78.977,59200000.0
2008-05-12 08:30:00,78.973,79.029,78.969,79.0,59200000.0
2008-05-12 08:35:00,78.977,79.039,78.971,79.016,67000000.0
2008-05-12 08:40:00,79.045,79.128,79.013,79.1,71400000.0
2008-05-12 08:45:00,79.079,79.097,79.037,79.069,68800000.0
2008-05-12 08:50:00,79.078,79.083,79.056,79.074,72000000.0
2008-05-12 08:55:00,79.071,79.106,79.038,79.104,66000000.0
2008-05-12 09:00:00,79.114,79.202,79.114,79.171,67200000.0
2008-05-12 09:05:00,79.2,79.281,79.191,79.25,67600000.0
2008-05-12 09:10:00,79.266,79.348,79.266,79.348,60800000.0
2008-05-12 09:15:00,79.359,79.385,79.334,79.37,62400000.0
2008-05-12 09:20:00,79.359,79.418,79.353,79.386,70400000.0
2008-05-12 09:25:00,79.393,79.406,79.354,79.383,58000000.0
2008-05-12 09:30:00,79.388,79.388,79.324,79.324,63800000.0
2008-05-12 09:35:00,79.311,79.373,79.253,79.341,68200000.0
2008-05-12 09:40:00,79.359,79.359,79.239,79.239,44000000.0
2008-05-12 09:45:00,79.238,79.252,79.221,79.221,60800000.0
2008-05-12 09:50:00,79.232,79.274,79.229,79.274,58600000.0
2008-05-12 09:55:00,79.269,79.291,79.179,79.219,68800000.0
2008-05-12 10:00:00,79.209,79.246,79.148,79.242,62800000.0
2008-05-12 10:05:00,79.248,79.466,79.225,79.466,59200000.0
2008-05-12 10:10:00,79.493,79.493,79.413,79.422,53800000.0
2008-05-12 10:15:00,79.432,79.487,79.432,79.432,59200000.0
2008-05-12 10:20:00,79.434,79.464,79.413,79.415,68800000.0
2008-05-12 10:25:00,79.413,79.437,79.395,79.395,59600000.0
2008-05-12 10:30:00,79.382,79.441,79.382,79.44,65600000.0
2008-05-12 10:35:00,79.452,79.468,79.345,79.468,57600000.0
2008-05-12 10:40:00,79.485,79.618,79.485,79.618,64000000.0
2008-05-12 10:45:00,79.617,79.722,79.599,79.722,61800000.0
2008-05-12 10:50:00,79.734,79.75,79.692,79.711,73600000.0
2008-05-12 10:55:00,79.705,79.71,79.605,79.673,59600000.0
2008-05-12 11:00:00,79.665,79.665,79.618,79.636,68800000.0
2008-05-12 11:05:00,79.645,79.657,79.562,79.631,81600000.0
2008-05-12 11:10:00,79.64,79.641,79.562,79.598,67200000.0
2008-05-12 11:15:00,79.588,79.601,79.561,79.588,65600000.0
2008-05-12 11:20:00,79.583,79.61,79.577,79.605,64000000.0
2008-05-12 11:25:00,79.6,79.705,79.583,79.699,71400000.0
2008-05-12 11:30:00,79.716,79.793,79.716,79.792,68800000.0
2008-05-12 11:35:00,79.815,79.818,79.756,79.756,57600000.0
2008-05-12 11:40:00,79.742,79.775,79.737,79.746,67400000.0
2008-05-12 11:45:00,79.745,79.777,79.736,79.757,67600000.0
2008-05-12 11:50:00,79.755,79.811,79.745,79.787,65600000.0
2008-05-12 11:55:00,79.811,79.822,79.756,79.784,62800000.0
2008-05-12 12:00:00,79.776,79.81,79.768,79.81,65000000.0
2008-05-12 12:05:00,79.809,79.858,79.777,79.784,67600000.0
2008-05-12 12:10:00,79.769,79.769,79.719,79.725,59200000.0
2008-05-12 12:15:00,79.725,79.727,79.65,79.693,72400000.0
2008-05-12 12:20:00,79.68,79.68,79.641,79.651,73600000.0
2008-05-12 12:25:00,79.647,79.675,79.641,79.654,64200000.0
2008-05-12 12:30:00,79.65,79.707,79.65,79.675,71200000.0
2008-05-12 12:35:00,79.668,79.674,79.549,79.673,66600000.0
2008-05-12 12:40:00,79.681,79.705,79.666,79.696,73400000.0
2008-05-12 12:45:00,79.693,79.74,79.681,79.74,68800000.0
2008-05-12 12:50:00,79.744,79.76,79.716,79.76,60200000.0
2008-05-12 12:55:00,79.769,79.897,79.765,79.888,72000000.0
2008-05-12 13:00:00,79.887,79.927,79.883,79.892,66600000.0
2008-05-12 13:05:00,79.895,79.899,79.862,79.892,69200000.0
2008-05-12 13:10:00,79.871,79.966,79.871,79.951,70800000.0
2008-05-12 13:15:00,79.951,79.966,79.942,79.943,70400000.0
2008-05-12 13:20:00,79.938,79.974,79.93,79.974,65400000.0
2008-05-12 13:25:00,79.972,79.983,79.866,79.941,75200000.0
2008-05-12 13:30:00,79.93,79.93,79.851,79.868,67200000.0
2008-05-12 13:35:00,79.883,79.883,79.85,79.879,116800000.0
2008-05-12 13:40:00,79.864,79.993,79.864,79.984,126800000.0
2008-05-12 13:45:00,79.976,79.985,79.888,79.888,88400000.0
2008-05-12 13:50:00,79.873,79.873,79.826,79.848,91200000.0
2008-05-12 13:55:00,79.853,79.864,79.808,79.808,103400000.0
2008-05-12 14:00:00,79.777,79.779,79.74,79.74,120400000.0
2008-05-12 14:05:00,79.728,79.728,79.638,79.685,151200000.0
2008-05-12 14:10:00,79.696,79.787,79.696,79.783,101800000.0
2008-05-12 14:15:00,79.748,79.748,79.689,79.728,96800000.0
2008-05-12 14:20:00,79.743,79.802,79.731,79.802,139800000.0
2008-05-12 14:25:00,79.798,79.8,79.722,79.728,90600000.0
2008-05-12 14:30:00,79.737,79.749,79.698,79.698,140200000.0
2008-05-12 14:35:00,79.693,79.721,79.637,79.651,106000000.0
2008-05-12 14:40:00,79.646,79.655,79.577,79.593,120000000.0
2008-05-12 14:45:00,79.582,79.582,79.468,79.482,89000000.0
2008-05-12 14:50:00,79.473,79.533,79.46,79.533,104000000.0
2008-05-12 14:55:00,79.538,79.551,79.531,79.548,75200000.0
2008-05-12 15:00:00,79.55,79.557,79.509,79.517,91600000.0
2008-05-12 15:05:00,79.524,79.573,79.524,79.546,86400000.0
2008-05-12 15:10:00,79.556,79.592,79.542,79.576,154000000.0
2008-05-12 15:15:00,79.569,79.628,79.569,79.592,119400000.0
2008-05-12 15:20:00,79.585,79.603,79.557,79.557,126400000.0
2008-05-12 15:25:00,79.551,79.582,79.461,79.548,212000000.0
2008-05-12 15:30:00,79.467,79.658,79.443,79.649,259200000.0
2008-05-12 15:35:00,79.639,79.639,79.571,79.616,191200000.0
2008-05-12 15:40:00,79.617,79.636,79.569,79.6,158000000.0
2008-05-12 15:45:00,79.602,79.666,79.602,79.657,99600000.0
2008-05-12 15:50:00,79.65,79.65,79.517,79.517,142800000.0
2008-05-12 15:55:00,79.506,79.517,79.43,79.444,144000000.0
2008-05-12 16:00:00,79.42,79.42,79.315,79.318,222200000.0
2008-05-12 16:05:00,79.311,79.331,79.288,79.299,203600000.0
2008-05-12 16:10:00,79.296,79.408,79.292,79.356,172600000.0
2008-05-12 16:15:00,79.381,79.418,79.347,79.378,174800000.0
2008-05-12 16:20:00,79.377,79.382,79.338,79.37,140600000.0
2008-05-12 16:25:00,79.38,79.427,79.38,79.418,124800000.0
2008-05-12 16:30:00,79.406,79.479,79.386,79.479,160800000.0
2008-05-12 16:35:00,79.5,79.598,79.497,79.598,221800000.0
2008-05-12 16:40:00,79.63,79.662,79.532,79.577,211600000.0
2008-05-12 16:45:00,79.574,79.745,79.574,79.728,230600000.0
2008-05-12 16:50:00,79.737,79.75,79.686,79.692,195200000.0
2008-05-12 16:55:00,79.689,79.699,79.634,79.665,147200000.0
2008-05-12 17:00:00,79.675,79.798,79.665,79.797,209200000.0
2008-05-12 17:05:00,79.814,79.835,79.751,79.784,277000000.0
2008-05-12 17:10:00,79.802,79.887,79.802,79.803,141000000.0
2008-05-12 17:15:00,79.785,79.805,79.751,79.771,156200000.0
2008-05-12 17:20:00,79.774,79.922,79.768,79.922,88000000.0
2008-05-12 17:25:00,79.925,79.925,79.81,79.853,156600000.0
2008-05-12 17:30:00,79.868,79.878,79.79,79.79,259200000.0
2008-05-12 17:35:00,79.788,79.826,79.759,79.806,143400000.0
2008-05-12 17:40:00,79.827,79.86,79.798,79.818,148600000.0
2008-05-12 17:45:00,79.826,79.905,79.826,79.902,231600000.0
2008-05-12 17:50:00,79.906,79.913,79.875,79.901,177600000.0
2008-05-12 17:55:00,79.894,79.979,79.889,79.979,201000000.0
2008-05-12 18:00:00,79.982,80.003,79.967,79.988,177600000.0
2008-05-12 18:05:00,79.97,79.988,79.95,79.973,172600000.0
2008-05-12 18:10:00,79.961,80.038,79.932,80.013,88000000.0
2008-05-12 18:15:00,80.008,80.008,79.932,79.933,205800000.0
2008-05-12 18:20:00,79.925,79.953,79.9,79.945,189000000.0
2008-05-12 18:25:00,79.947,79.965,79.923,79.948,136000000.0
2008-05-12 18:30:00,79.947,80.131,79.946,80.131,169200000.0
2008-05-12 18:35:00,80.136,80.173,80.117,80.145,275200000.0
2008-05-12 18:40:00,80.131,80.144,80.08,80.094,295400000.0
2008-05-12 18:45:00,80.097,80.109,80.049,80.109,93600000.0
2008-05-12 18:50:00,80.094,80.098,80.058,80.064,128400000.0
2008-05-12 18:55:00,80.056,80.084,80.049,80.049,121000000.0
2008-05-12 19:00:00,80.04,80.076,80.027,80.064,108800000.0
2008-05-12 19:05:00,80.04,80.04,79.929,79.953,148200000.0
2008-05-12 19:10:00,79.946,80.001,79.936,79.991,97600000.0
2008-05-12 19:15:00,79.977,80.038,79.922,80.025,85200000.0
2008-05-12 19:20:00,80.024,80.024,79.978,79.979,110400000.0
2008-05-12 19:25:00,79.973,79.998,79.913,79.919,92600000.0
2008-05-12 19:30:00,79.911,79.96,79.902,79.958,59200000.0
2008-05-12 19:35:00,79.954,79.956,79.918,79.935,68600000.0
2008-05-12 19:40:00,79.922,79.953,79.92,79.931,63800000.0
2008-05-12 19:45:00,79.954,79.974,79.926,79.968,91000000.0
2008-05-12 19:50:00,79.969,79.969,79.914,79.927,67600000.0
2008-05-12 19:55:00,79.908,79.986,79.903,79.965,64000000.0
2008-05-12 20:00:00,79.969,79.984,79.941,79.984,92800000.0
2008-05-12 20:05:00,79.987,80.014,79.964,80.011,89800000.0
2008-05-12 20:10:00,80.028,80.045,79.968,80.029,80000000.0
2008-05-12 20:15:00,80.01,80.023,79.984,79.99,122600000.0
2008-05-12 20:20:00,79.976,80.014,79.976,80.002,78400000.0
2008-05-12 20:25:00,80.022,80.059,79.99,79.994,64800000.0
2008-05-12 20:30:00,79.999,80.033,79.998,80.011,70200000.0
2008-05-12 20:35:00,80.012,80.033,79.992,80.002,62800000.0
2008-05-12 20:40:00,79.999,80.085,79.999,80.078,62800000.0
2008-05-12 20:45:00,80.072,80.082,80.048,80.048,64000000.0
2008-05-12 20:50:00,80.059,80.087,80.048,80.058,75600000.0
2008-05-12 20:55:00,80.054,80.08,79.964,79.964,64000000.0
2008-05-12 21:00:00,79.949,79.956,79.91,79.931,74000000.0
2008-05-12 21:05:00,79.936,79.956,79.9,79.926,70400000.0
2008-05-12 21:10:00,79.914,79.93,79.892,79.923,67600000.0
2008-05-12 21:15:00,79.928,79.94,79.9,79.937,64000000.0
2008-05-12 21:20:00,79.92,79.983,79.9,79.967,59600000.0
2008-05-12 21:25:00,79.973,79.977,79.925,79.961,102400000.0
2008-05-12 21:30:00,79.955,79.975,79.93,79.944,71400000.0
2008-05-12 21:35:00,79.946,79.953,79.83,79.939,66600000.0
2008-05-12 21:40:00,79.94,79.96,79.854,79.954,64400000.0
2008-05-12 21:45:00,79.956,79.971,79.943,79.964,89000000.0
2008-05-12 21:50:00,79.971,80.046,79.961,80.023,64000000.0
2008-05-12 21:55:00,80.03,80.079,80.023,80.074,64400000.0
2008-05-12 22:00:00,80.078,80.115,80.072,80.081,73600000.0
2008-05-12 22:05:00,80.081,80.132,80.062,80.087,68200000.0
2008-05-12 22:10:00,80.087,80.125,80.069,80.108,62400000.0
2008-05-12 22:15:00,80.104,80.15,80.104,80.104,67600000.0
2008-05-12 22:20:00,80.111,80.12,80.064,80.064,59200000.0
2008-05-12 22:25:00,80.067,80.071,80.021,80.026,67200000.0
2008-05-12 22:30:00,80.033,80.049,79.95,80.042,65400000.0
2008-05-12 22:35:00,80.025,80.073,80.025,80.064,112000000.0
2008-05-12 22:40:00,80.081,80.092,80.07,80.087,65600000.0
2008-05-12 22:45:00,80.082,80.11,80.077,80.08,68800000.0
2008-05-12 22:50:00,80.077,80.081,79.995,80.023,58000000.0
2008-05-12 22:55:00,80.01,80.044,79.985,80.02,78200000.0
2008-05-12 23:00:00,79.982,80.016,79.938,79.983,77200000.0
2008-05-12 23:05:00,79.968,80.01,79.968,80.002,92800000.0
2008-05-12 23:10:00,80.015,80.033,80.004,80.021,59200000.0
2008-05-12 23:15:00,80.011,80.016,79.956,79.956,61200000.0
2008-05-12 23:20:00,79.964,79.978,79.935,79.972,65600000.0
2008-05-12 23:25:00,79.978,80.041,79.978,80.039,68200000.0
2008-05-12 23:30:00,80.034,80.034,80.002,80.018,75600000.0
2008-05-12 23:35:00,80.015,80.024,79.997,80.012,52800000.0
2008-05-12 23:40:00,79.999,80.048,79.99,80.047,95400000.0
2008-05-12 23:45:00,80.046,80.047,80.005,80.011,65000000.0
2008-05-12 23:50:00,80.021,80.021,79.987,80.013,60800000.0
2008-05-12 23:55:00,80.005,80.011,79.9,80.01,36000000.0
2008-05-13 00:00:00,80.002,80.022,79.97,80.01,65000000.0
2008-05-13 00:05:00,80.019,80.023,79.935,79.935,60200000.0
2008-05-13 00:10:00,79.937,79.971,79.934,79.962,67600000.0
2008-05-13 00:15:00,79.96,79.965,79.925,79.957,86400000.0
2008-05-13 00:20:00,79.949,79.969,79.93,79.956,73000000.0
2008-05-13 00:25:00,79.951,79.954,79.923,79.954,88400000.0
2008-05-13 00:30:00,79.94,79.962,79.881,79.881,67200000.0
2008-05-13 00:35:00,79.892,79.908,79.885,79.889,62800000.0
2008-05-13 00:40:00,79.886,79.901,79.86,79.888,70400000.0
2008-05-13 00:45:00,79.873,79.898,79.866,79.866,67000000.0
2008-05-13 00:50:00,79.879,79.902,79.861,79.883,78400000.0
2008-05-13 00:55:00,79.871,79.902,79.861,79.883,78400000.0
2008-05-13 01:00:00,79.867,79.867,79.832,79.833,71800000.0
2008-05-13 01:05:00,79.844,79.89,79.821,79.865,69200000.0
2008-05-13 01:10:00,79.861,79.861,79.75,79.824,76800000.0
2008-05-13 01:15:00,79.838,79.868,79.832,79.84,79800000.0
2008-05-13 01:20:00,79.859,79.877,79.801,79.801,59200000.0
2008-05-13 01:25:00,79.795,79.809,79.763,79.783,69600000.0
2008-05-13 01:30:00,79.794,79.896,79.794,79.883,69800000.0
2008-05-13 01:35:00,79.893,79.904,79.845,79.845,67200000.0
2008-05-13 01:40:00,79.854,79.886,79.832,79.844,56800000.0
2008-05-13 01:45:00,79.853,79.878,79.829,79.865,66600000.0
2008-05-13 01:50:00,79.879,79.894,79.834,79.839,73600000.0
2008-05-13 01:55:00,79.837,79.874,79.822,79.848,67200000.0
2008-05-13 02:00:00,79.848,79.915,79.839,79.904,68800000.0
2008-05-13 02:05:00,79.907,79.913,79.861,79.868,73600000.0
2008-05-13 02:10:00,79.863,79.944,79.861,79.937,68800000.0
2008-05-13 02:15:00,79.925,79.925,79.871,79.888,59200000.0
2008-05-13 02:20:00,79.864,79.877,79.76,79.849,68600000.0
2008-05-13 02:25:00,79.857,79.875,79.833,79.85,65600000.0
2008-05-13 02:30:00,79.851,79.869,79.816,79.833,67200000.0
2008-05-13 02:35:00,79.842,79.855,79.826,79.848,71400000.0
2008-05-13 02:40:00,79.86,79.867,79.833,79.833,60200000.0
2008-05-13 02:45:00,79.826,79.826,79.683,79.81,64000000.0
2008-05-13 02:50:00,79.788,79.83,79.772,79.808,59200000.0
2008-05-13 02:55:00,79.825,79.854,79.824,79.854,62400000.0
2008-05-13 03:00:00,79.864,79.864,79.786,79.827,67200000.0
2008-05-13 03:05:00,79.81,79.878,79.8,79.862,69200000.0
2008-05-13 03:10:00,79.872,79.872,79.836,79.857,70800000.0
2008-05-13 03:15:00,79.873,79.873,79.817,79.857,65000000.0
2008-05-13 03:20:00,79.855,79.858,79.824,79.843,61200000.0
2008-05-13 03:25:00,79.828,79.844,79.799,79.799,69800000.0
2008-05-13 03:30:00,79.798,79.802,79.77,79.784,61800000.0
2008-05-13 03:35:00,79.787,79.803,79.717,79.779,73000000.0
2008-05-13 03:40:00,79.806,79.827,79.776,79.776,57000000.0
2008-05-13 03:45:00,79.776,79.804,79.776,79.804,64000000.0
2008-05-13 03:50:00,79.803,79.819,79.792,79.811,62400000.0
2008-05-13 03:55:00,79.81,79.893,79.801,79.887,62400000.0
2008-05-13 04:00:00,79.865,79.877,79.808,79.835,64400000.0
2008-05-13 04:05:00,79.826,79.851,79.816,79.823,56000000.0
2008-05-13 04:10:00,79.826,79.849,79.819,79.829,69800000.0
2008-05-13 04:15:00,79.836,79.852,79.803,79.823,64000000.0
2008-05-13 04:20:00,79.839,79.854,79.818,79.818,50000000.0
2008-05-13 04:25:00,79.821,79.832,79.8,79.808,60800000.0
2008-05-13 04:30:00,79.804,79.828,79.711,79.8,67200000.0
2008-05-13 04:35:00,79.824,79.835,79.79,79.825,56400000.0
2008-05-13 04:40:00,79.825,79.86,79.815,79.851,67200000.0
2008-05-13 04:45:00,79.843,79.843,79.807,79.826,75200000.0
2008-05-13 04:50:00,79.836,79.842,79.795,79.812,64800000.0
2008-05-13 04:55:00,79.825,79.825,79.774,79.805,54400000.0
2008-05-13 05:00:00,79.818,79.867,79.806,79.842,62200000.0
2008-05-13 05:05:00,79.859,79.887,79.831,79.832,64000000.0
2008-05-13 05:10:00,79.829,79.831,79.809,79.825,52800000.0
2008-05-13 05:15:00,79.836,79.844,79.798,79.798,61800000.0
2008-05-13 05:20:00,79.795,79.824,79.75,79.75,60800000.0
2008-05-13 05:25:00,79.742,79.747,79.699,79.699,55400000.0
2008-05-13 05:30:00,79.688,79.709,79.673,79.69,56000000.0
2008-05-13 05:35:00,79.681,79.7,79.634,79.635,60800000.0
2008-05-13 05:40:00,79.628,79.683,79.621,79.683,56200000.0
2008-05-13 05:45:00,79.687,79.718,79.675,79.676,70800000.0
2008-05-13 05:50:00,79.673,79.691,79.651,79.684,65000000.0
2008-05-13 05:55:00,79.619,79.734,79.619,79.731,52800000.0
2008-05-13 06:00:00,79.722,79.736,79.697,79.712,59200000.0
2008-05-13 06:05:00,79.715,79.72,79.608,79.684,67600000.0
2008-05-13 06:10:00,79.679,79.687,79.65,79.667,69200000.0
2008-05-13 06:15:00,79.66,79.699,79.655,79.673,74600000.0
2008-05-13 06:20:00,79.674,79.698,79.665,79.691,64400000.0
2008-05-13 06:25:00,79.703,79.72,79.697,79.716,58000000.0
2008-05-13 06:30:00,79.724,79.742,79.696,79.742,66400000.0
2008-05-13 06:35:00,79.76,79.773,79.742,79.754,65600000.0
2008-05-13 06:40:00,79.761,79.786,79.761,79.777,69200000.0
2008-05-13 06:45:00,79.774,79.813,79.755,79.794,61200000.0
2008-05-13 06:50:00,79.786,79.822,79.775,79.805,69200000.0
2008-05-13 06:55:00,79.808,79.822,79.782,79.802,54400000.0
2008-05-13 07:00:00,79.809,79.835,79.795,79.81,60800000.0
2008-05-13 07:05:00,79.806,79.816,79.795,79.814,58600000.0
2008-05-13 07:10:00,79.813,79.816,79.793,79.804,46400000.0
2008-05-13 07:15:00,79.782,79.823,79.782,79.81,68200000.0
2008-05-13 07:20:00,79.812,79.826,79.797,79.812,62400000.0
2008-05-13 07:25:00,79.806,79.855,79.798,79.843,77800000.0
2008-05-13 07:30:00,79.821,79.857,79.815,79.836,67600000.0
2008-05-13 07:35:00,79.836,79.845,79.809,79.81,57600000.0
2008-05-13 07:40:00,79.797,79.812,79.767,79.812,60800000.0
2008-05-13 07:45:00,79.808,79.816,79.74,79.747,68200000.0
2008-05-13 07:50:00,79.767,79.804,79.749,79.759,64400000.0
2008-05-13 07:55:00,79.746,79.753,79.674,79.697,63400000.0
2008-05-13 08:00:00,79.703,79.712,79.666,79.666,48000000.0
2008-05-13 08:05:00,79.664,79.704,79.663,79.704,68800000.0
2008-05-13 08:10:00,79.697,79.723,79.677,79.722,59600000.0
2008-05-13 08:15:00,79.724,79.724,79.672,79.676,69200000.0
2008-05-13 08:20:00,79.682,79.712,79.678,79.688,68800000.0
2008-05-13 08:25:00,79.684,79.705,79.65,79.681,65000000.0
2008-05-13 08:30:00,79.655,79.711,79.63,79.711,57600000.0
2008-05-13 08:35:00,79.716,79.754,79.676,79.714,70400000.0
2008-05-13 08:40:00,79.721,79.734,79.667,79.703,71400000.0
2008-05-13 08:45:00,79.709,79.725,79.687,79.687,68800000.0
2008-05-13 08:50:00,79.666,79.674,79.617,79.651,72400000.0
2008-05-13 08:55:00,79.675,79.785,79.675,79.783,65600000.0
2008-05-13 09:00:00,79.792,79.82,79.739,79.748,68000000.0
2008-05-13 09:05:00,79.734,79.836,79.73,79.778,67200000.0
2008-05-13 09:10:00,79.781,79.873,79.768,79.862,60800000.0
2008-05-13 09:15:00,79.853,79.882,79.813,79.844,62200000.0
2008-05-13 09:20:00,79.854,79.89,79.844,79.884,69800000.0
2008-05-13 09:25:00,79.898,79.917,79.867,79.917,59200000.0
2008-05-13 09:30:00,79.914,79.921,79.877,79.896,64000000.0
2008-05-13 09:35:00,79.868,79.896,79.815,79.859,69200000.0
2008-05-13 09:40:00,79.836,79.868,79.826,79.846,48400000.0
2008-05-13 09:45:00,79.82,79.82,79.78,79.795,52800000.0
2008-05-13 09:50:00,79.769,79.777,79.728,79.767,70400000.0
2008-05-13 09:55:00,79.785,79.832,79.687,79.832,75200000.0
2008-05-13 10:00:00,79.849,79.849,79.734,79.734,60600000.0
2008-05-13 10:05:00,79.743,79.81,79.739,79.81,56800000.0
2008-05-13 10:10:00,79.82,79.825,79.748,79.748,59200000.0
2008-05-13 10:15:00,79.762,79.771,79.69,79.7,59600000.0
2008-05-13 10:20:00,79.718,79.728,79.682,79.704,68800000.0
2008-05-13 10:25:00,79.7,79.7,79.577,79.593,58600000.0
2008-05-13 10:30:00,79.576,79.663,79.571,79.637,66000000.0
2008-05-13 10:35:00,79.642,79.693,79.603,79.687,57600000.0
2008-05-13 10:40:00,79.685,79.694,79.671,79.681,63400000.0
2008-05-13 10:45:00,79.673,79.686,79.611,79.663,61800000.0
2008-05-13 10:50:00,79.659,79.659,79.583,79.629,74000000.0
2008-05-13 10:55:00,79.61,79.61,79.473,79.568,60600000.0
2008-05-13 11:00:00,79.576,79.609,79.562,79.609,69200000.0
2008-05-13 11:05:00,79.614,79.64,79.542,79.613,80800000.0
2008-05-13 11:10:00,79.619,79.629,79.548,79.617,66600000.0
2008-05-13 11:15:00,79.602,79.695,79.592,79.601,65600000.0
2008-05-13 11:20:00,79.578,79.578,79.438,79.488,63400000.0
2008-05-13 11:25:00,79.474,79.481,79.438,79.466,72800000.0
2008-05-13 11:30:00,79.473,79.473,79.412,79.414,68800000.0
2008-05-13 11:35:00,79.405,79.457,79.379,79.393,57600000.0
2008-05-13 11:40:00,79.391,79.428,79.318,79.323,67200000.0
2008-05-13 11:45:00,79.344,79.386,79.33,79.376,66600000.0
2008-05-13 11:50:00,79.384,79.507,79.349,79.507,60800000.0
2008-05-13 11:55:00,79.508,79.534,79.428,79.471,64000000.0
2008-05-13 12:00:00,79.486,79.496,79.422,79.425,65600000.0
2008-05-13 12:05:00,79.423,79.45,79.397,79.448,67200000.0
2008-05-13 12:10:00,79.456,79.481,79.439,79.452,58600000.0
2008-05-13 12:15:00,79.456,79.472,79.388,79.472,72000000.0
2008-05-13 12:20:00,79.49,79.499,79.44,79.481,73600000.0
2008-05-13 12:25:00,79.478,79.551,79.478,79.515,64000000.0
2008-05-13 12:30:00,79.525,79.542,79.505,79.507,70200000.0
2008-05-13 12:35:00,79.506,79.542,79.437,79.525,67200000.0
2008-05-13 12:40:00,79.527,79.527,79.452,79.465,73600000.0
2008-05-13 12:45:00,79.482,79.543,79.467,79.53,68800000.0
2008-05-13 12:50:00,79.552,79.638,79.549,79.611,60200000.0
2008-05-13 12:55:00,79.609,79.609,79.539,79.567,71400000.0
2008-05-13 13:00:00,79.568,79.639,79.565,79.615,68000000.0
2008-05-13 13:05:00,79.611,79.621,79.578,79.581,68800000.0
2008-05-13 13:10:00,79.569,79.591,79.544,79.56,70200000.0
2008-05-13 13:15:00,79.571,79.61,79.565,79.609,70800000.0
2008-05-13 13:20:00,79.595,79.599,79.53,79.55,65000000.0
2008-05-13 13:25:00,79.554,79.586,79.463,79.545,74600000.0
2008-05-13 13:30:00,79.55,79.565,79.53,79.564,67600000.0
2008-05-13 13:35:00,79.574,79.691,79.566,79.664,115600000.0
2008-05-13 13:40:00,79.646,79.653,79.563,79.563,128800000.0
2008-05-13 13:45:00,79.555,79.558,79.522,79.525,88000000.0
2008-05-13 13:50:00,79.521,79.579,79.503,79.566,90000000.0
2008-05-13 13:55:00,79.574,79.671,79.574,79.665,103400000.0
2008-05-13 14:00:00,79.67,79.689,79.659,79.679,120000000.0
2008-05-13 14:05:00,79.685,79.691,79.645,79.676,150800000.0
2008-05-13 14:10:00,79.679,79.833,79.679,79.833,103200000.0
2008-05-13 14:15:00,79.836,79.843,79.741,79.766,94800000.0
2008-05-13 14:20:00,79.773,79.777,79.729,79.738,140000000.0
2008-05-13 14:25:00,79.725,79.779,79.7,79.76,91200000.0
2008-05-13 14:30:00,79.831,80.097,79.831,80.05,141600000.0
2008-05-13 14:35:00,80.071,80.16,80.071,80.149,107200000.0
2008-05-13 14:40:00,80.16,80.328,80.16,80.263,119400000.0
2008-05-13 14:45:00,80.283,80.328,80.278,80.294,89000000.0
2008-05-13 14:50:00,80.295,80.32,80.118,80.118,104400000.0
2008-05-13 14:55:00,80.125,80.284,80.124,80.259,75600000.0
2008-05-13 15:00:00,80.244,80.316,80.238,80.316,91600000.0
2008-05-13 15:05:00,80.324,80.326,80.259,80.259,86200000.0
2008-05-13 15:10:00,80.251,80.272,80.189,80.191,164800000.0
2008-05-13 15:15:00,80.198,80.232,80.159,80.22,120200000.0
2008-05-13 15:20:00,80.216,80.222,80.173,80.188,126800000.0
2008-05-13 15:25:00,80.19,80.335,80.183,80.331,211800000.0
2008-05-13 15:30:00,80.254,80.383,80.168,80.168,259200000.0
2008-05-13 15:35:00,80.146,80.146,80.011,80.067,190800000.0
2008-05-13 15:40:00,80.065,80.084,80.058,80.067,157800000.0
2008-05-13 15:45:00,80.039,80.08,80.016,80.051,100400000.0
2008-05-13 15:50:00,80.047,80.053,79.939,79.958,142800000.0
2008-05-13 15:55:00,79.956,79.99,79.924,79.969,143800000.0
2008-05-13 16:00:00,79.943,80.006,79.91,79.991,223400000.0
2008-05-13 16:05:00,79.968,79.968,79.881,79.919,204600000.0
2008-05-13 16:10:00,79.926,79.967,79.915,79.94,173200000.0
2008-05-13 16:15:00,79.949,79.989,79.913,79.94,175200000.0
2008-05-13 16:20:00,79.951,80.011,79.943,80.003,141600000.0
2008-05-13 16:25:00,79.998,80.077,79.998,80.056,124800000.0
2008-05-13 16:30:00,80.09,80.153,80.09,80.122,160400000.0
2008-05-13 16:35:00,80.151,80.188,80.139,80.16,220600000.0
2008-05-13 16:40:00,80.163,80.169,80.104,80.104,211600000.0
2008-05-13 16:45:00,80.102,80.11,80.052,80.072,230200000.0
2008-05-13 16:50:00,80.103,80.103,80.029,80.046,195200000.0
2008-05-13 16:55:00,80.036,80.058,80.019,80.054,146000000.0
2008-05-13 17:00:00,80.027,80.046,80.011,80.046,209600000.0
2008-05-13 17:05:00,80.055,80.12,80.055,80.12,276800000.0
2008-05-13 17:10:00,80.142,80.187,80.141,80.176,140200000.0
2008-05-13 17:15:00,80.172,80.173,80.072,80.072,156400000.0
2008-05-13 17:20:00,80.076,80.083,79.988,79.993,87400000.0
2008-05-13 17:25:00,79.986,80.027,79.973,80.026,158800000.0
2008-05-13 17:30:00,80.016,80.047,80.014,80.037,259800000.0
2008-05-13 17:35:00,80.052,80.071,79.987,80.004,142800000.0
2008-05-13 17:40:00,80.023,80.071,80.003,80.048,149600000.0
2008-05-13 17:45:00,80.045,80.046,79.995,79.996,232400000.0
2008-05-13 17:50:00,79.984,80.061,79.984,80.045,177000000.0
2008-05-13 17:55:00,80.05,80.107,80.049,80.104,201800000.0
2008-05-13 18:00:00,80.114,80.177,80.101,80.167,177600000.0
2008-05-13 18:05:00,80.161,80.223,80.161,80.209,172200000.0
2008-05-13 18:10:00,80.214,80.214,80.139,80.146,88400000.0
2008-05-13 18:15:00,80.15,80.206,80.144,80.192,206800000.0
2008-05-13 18:20:00,80.212,80.273,80.212,80.25,188600000.0
2008-05-13 18:25:00,80.269,80.322,80.267,80.29,135800000.0
2008-05-13 18:30:00,80.28,80.362,80.269,80.309,169400000.0
2008-05-13 18:35:00,80.315,80.318,80.231,80.256,276400000.0
2008-05-13 18:40:00,80.248,80.255,80.238,80.244,294800000.0
2008-05-13 18:45:00,80.243,80.243,80.172,80.199,92800000.0
2008-05-13 18:50:00,80.19,80.199,80.173,80.174,127400000.0
2008-05-13 18:55:00,80.161,80.169,80.127,80.144,121800000.0
2008-05-13 19:00:00,80.136,80.181,80.136,80.151,108800000.0
2008-05-13 19:05:00,80.159,80.183,80.141,80.153,148800000.0
2008-05-13 19:10:00,80.148,80.189,80.147,80.181,97800000.0
2008-05-13 19:15:00,80.173,80.182,80.139,80.178,86400000.0
2008-05-13 19:20:00,80.171,80.209,80.163,80.208,110200000.0
2008-05-13 19:25:00,80.221,80.226,80.179,80.187,93200000.0
2008-05-13 19:30:00,80.189,80.269,80.188,80.257,59200000.0
2008-05-13 19:35:00,80.241,80.245,80.205,80.219,68200000.0
2008-05-13 19:40:00,80.212,80.226,80.193,80.218,64000000.0
2008-05-13 19:45:00,80.216,80.216,80.129,80.13,91600000.0
2008-05-13 19:50:00,80.128,80.229,80.128,80.216,67600000.0
2008-05-13 19:55:00,80.206,80.206,80.139,80.157,64000000.0
2008-05-13 20:00:00,80.151,80.205,80.142,80.178,92800000.0
2008-05-13 20:05:00,80.179,80.211,80.172,80.183,90600000.0
2008-05-13 20:10:00,80.181,80.263,80.144,80.263,79400000.0
2008-05-13 20:15:00,80.273,80.316,80.203,80.207,123200000.0
2008-05-13 20:20:00,80.193,80.22,80.117,80.148,79200000.0
2008-05-13 20:25:00,80.127,80.169,80.127,80.156,63400000.0
2008-05-13 20:30:00,80.156,80.168,80.112,80.139,62400000.0
2008-05-13 20:35:00,80.155,80.165,80.135,80.148,65600000.0
2008-05-13 20:40:00,80.136,80.172,80.136,80.158,61800000.0
2008-05-13 20:45:00,80.153,80.204,80.152,80.154,63400000.0
2008-05-13 20:50:00,80.152,80.168,80.132,80.144,76800000.0
2008-05-13 20:55:00,80.144,80.173,80.137,80.157,64400000.0
2008-05-13 21:00:00,80.157,80.212,80.152,80.207,74400000.0
2008-05-13 21:05:00,80.201,80.214,80.173,80.21,70400000.0
2008-05-13 21:10:00,80.204,80.211,80.155,80.155,67200000.0
2008-05-13 21:15:00,80.155,80.178,80.152,80.16,64000000.0
2008-05-13 21:20:00,80.125,80.164,80.098,80.123,59200000.0
2008-05-13 21:25:00,80.137,80.184,80.11,80.179,101200000.0
2008-05-13 21:30:00,80.181,80.184,80.137,80.137,72000000.0
2008-05-13 21:35:00,80.157,80.16,80.118,80.13,64000000.0
2008-05-13 21:40:00,80.132,80.139,80.034,80.114,63400000.0
2008-05-13 21:45:00,80.114,80.114,80.038,80.043,89400000.0
2008-05-13 21:50:00,80.064,80.078,80.052,80.064,64000000.0
2008-05-13 21:55:00,80.06,80.115,80.053,80.101,64000000.0
2008-05-13 22:00:00,80.092,80.102,80.075,80.095,74000000.0
2008-05-13 22:05:00,80.094,80.094,80.048,80.071,68800000.0
2008-05-13 22:10:00,80.054,80.081,80.029,80.059,61800000.0
2008-05-13 22:15:00,80.05,80.068,80.032,80.052,67600000.0
2008-05-13 22:20:00,80.047,80.06,79.996,80.005,59200000.0
2008-05-13 22:25:00,80.01,80.03,80.007,80.019,51000000.0
2008-05-13 22:30:00,80.024,80.053,80.008,80.047,65600000.0
2008-05-13 22:35:00,80.053,80.058,79.99,80.036,112400000.0
2008-05-13 22:40:00,80.031,80.039,80.003,80.02,65000000.0
2008-05-13 22:45:00,80.01,80.012,79.978,80.009,67200000.0
2008-05-13 22:50:00,79.98,79.986,79.954,79.983,57000000.0
2008-05-13 22:55:00,79.976,80.018,79.966,80.0,80000000.0
2008-05-13 23:00:00,80.0,80.053,79.996,80.028,76200000.0
2008-05-13 23:05:00,80.016,80.039,80.014,80.016,92600000.0
2008-05-13 23:10:00,80.001,80.024,79.956,80.008,59200000.0
2008-05-13 23:15:00,79.98,80.041,79.964,80.017,66000000.0
2008-05-13 23:20:00,80.009,80.029,79.984,79.99,65600000.0
2008-05-13 23:25:00,79.983,79.998,79.965,79.997,69200000.0
2008-05-13 23:30:00,79.989,79.999,79.954,79.976,75600000.0
2008-05-13 23:35:00,79.963,80.062,79.961,79.977,66000000.0
2008-05-13 23:40:00,79.984,80.0,79.962,80.0,96400000.0
2008-05-13 23:45:00,80.008,80.034,79.885,79.895,66000000.0
2008-05-13 23:50:00,79.911,79.925,79.883,79.924,60800000.0
2008-05-13 23:55:00,79.891,79.964,79.834,79.95,61600000.0
2008-05-14 00:00:00,79.941,79.949,79.915,79.937,64000000.0
2008-05-14 00:05:00,79.94,79.97,79.932,79.96,61200000.0
2008-05-14 00:10:00,79.959,79.969,79.917,79.917,69200000.0
2008-05-14 00:15:00,79.94,79.956,79.904,79.928,85200000.0
2008-05-14 00:20:00,79.931,79.951,79.918,79.93,73600000.0
2008-05-14 00:25:00,79.922,79.932,79.849,79.868,88000000.0
2008-05-14 00:30:00,79.854,79.891,79.854,79.881,67200000.0
2008-05-14 00:35:00,79.869,79.869,79.81,79.839,62400000.0
2008-05-14 00:40:00,79.85,79.867,79.822,79.837,69800000.0
2008-05-14 00:45:00,79.829,79.884,79.821,79.881,67200000.0
2008-05-14 00:50:00,79.896,79.927,79.887,79.895,78400000.0
2008-05-14 00:55:00,79.897,79.904,79.86,79.86,78400000.0
2008-05-14 01:00:00,79.857,79.879,79.851,79.851,72000000.0
2008-05-14 01:05:00,79.861,79.87,79.792,79.834,68200000.0
2008-05-14 01:10:00,79.827,79.827,79.784,79.789,76800000.0
2008-05-14 01:15:00,79.791,79.833,79.791,79.828,80000000.0
2008-05-14 01:20:00,79.814,79.819,79.778,79.778,59600000.0
2008-05-14 01:25:00,79.788,79.813,79.775,79.808,69200000.0
2008-05-14 01:30:00,79.81,79.834,79.799,79.819,69800000.0
2008-05-14 01:35:00,79.823,79.835,79.802,79.815,67000000.0
2008-05-14 01:40:00,79.815,79.874,79.798,79.871,55800000.0
2008-05-14 01:45:00,79.832,79.902,79.82,79.9,67200000.0
2008-05-14 01:50:00,79.892,79.937,79.886,79.929,73600000.0
2008-05-14 01:55:00,79.937,79.955,79.918,79.918,66600000.0
2008-05-14 02:00:00,79.932,79.932,79.889,79.898,69600000.0
2008-05-14 02:05:00,79.909,79.985,79.901,79.985,74400000.0
2008-05-14 02:10:00,79.981,80.148,79.956,80.141,68800000.0
2008-05-14 02:15:00,80.121,80.121,80.079,80.087,59200000.0
2008-05-14 02:20:00,80.08,80.097,80.002,80.067,68800000.0
2008-05-14 02:25:00,80.061,80.072,80.022,80.067,65600000.0
2008-05-14 02:30:00,80.061,80.099,80.057,80.062,67200000.0
2008-05-14 02:35:00,80.052,80.07,80.025,80.025,72000000.0
2008-05-14 02:40:00,80.018,80.024,79.991,80.002,60200000.0
2008-05-14 02:45:00,80.006,80.013,79.862,79.955,64000000.0
2008-05-14 02:50:00,79.963,79.994,79.945,79.978,58600000.0
2008-05-14 02:55:00,79.981,79.987,79.946,79.967,62400000.0
2008-05-14 03:00:00,79.979,79.999,79.919,79.943,66600000.0
2008-05-14 03:05:00,79.948,79.972,79.94,79.961,67600000.0
2008-05-14 03:10:00,79.97,79.978,79.945,79.956,70400000.0
2008-05-14 03:15:00,79.963,80.008,79.961,79.999,65600000.0
2008-05-14 03:20:00,80.009,80.023,79.982,80.012,61200000.0
2008-05-14 03:25:00,80.008,80.01,79.949,79.956,70800000.0
2008-05-14 03:30:00,79.952,79.952,79.888,79.922,63000000.0
2008-05-14 03:35:00,79.921,79.947,79.883,79.927,72400000.0
2008-05-14 03:40:00,79.907,79.933,79.879,79.881,57600000.0
2008-05-14 03:45:00,79.861,79.888,79.835,79.879,64000000.0
2008-05-14 03:50:00,79.872,79.904,79.869,79.901,62400000.0
2008-05-14 03:55:00,79.91,79.916,79.856,79.861,61800000.0
2008-05-14 04:00:00,79.862,79.934,79.861,79.922,64000000.0
2008-05-14 04:05:00,79.905,79.909,79.862,79.871,57600000.0
2008-05-14 04:10:00,79.882,79.895,79.825,79.825,69800000.0
2008-05-14 04:15:00,79.84,79.862,79.818,79.84,64000000.0
2008-05-14 04:20:00,79.851,79.861,79.844,79.846,60800000.0
2008-05-14 04:25:00,79.86,79.871,79.832,79.833,60200000.0
2008-05-14 04:30:00,79.845,79.871,79.775,79.86,67600000.0
2008-05-14 04:35:00,79.86,79.897,79.85,79.89,56000000.0
2008-05-14 04:40:00,79.884,79.893,79.87,79.889,67200000.0
2008-05-14 04:45:00,79.882,79.898,79.864,79.874,74000000.0
2008-05-14 04:50:00,79.881,79.891,79.82,79.844,64400000.0
2008-05-14 04:55:00,79.866,79.866,79.813,79.841,46400000.0
2008-05-14 05:00:00,79.837,79.849,79.82,79.829,62800000.0
2008-05-14 05:05:00,79.826,79.843,79.812,79.841,64400000.0
2008-05-14 05:10:00,79.842,79.852,79.821,79.829,52800000.0
2008-05-14 05:15:00,79.845,79.846,79.812,79.822,65600000.0
2008-05-14 05:20:00,79.826,79.84,79.818,79.821,59600000.0
2008-05-14 05:25:00,79.827,79.86,79.822,79.854,57600000.0
2008-05-14 05:30:00,79.857,79.863,79.839,79.856,60800000.0
2008-05-14 05:35:00,79.836,79.876,79.836,79.844,60800000.0
2008-05-14 05:40:00,79.849,79.886,79.844,79.886,60800000.0
2008-05-14 05:45:00,79.869,79.892,79.865,79.865,72000000.0
2008-05-14 05:50:00,79.86,79.885,79.841,79.879,65000000.0
2008-05-14 05:55:00,79.832,79.892,79.822,79.828,58000000.0
2008-05-14 06:00:00,79.818,79.831,79.795,79.795,54400000.0
2008-05-14 06:05:00,79.808,79.835,79.719,79.808,67600000.0
2008-05-14 06:10:00,79.811,79.824,79.791,79.794,62400000.0
2008-05-14 06:15:00,79.783,79.851,79.781,79.844,75200000.0
2008-05-14 06:20:00,79.833,79.851,79.768,79.768,67600000.0
2008-05-14 06:25:00,79.827,79.835,79.785,79.794,57600000.0
2008-05-14 06:30:00,79.802,79.816,79.774,79.807,66000000.0
2008-05-14 06:35:00,79.801,79.853,79.781,79.847,65600000.0
2008-05-14 06:40:00,79.871,79.871,79.827,79.85,68800000.0
2008-05-14 06:45:00,79.837,79.837,79.739,79.764,68200000.0
2008-05-14 06:50:00,79.767,79.769,79.713,79.725,69200000.0
2008-05-14 06:55:00,79.725,79.76,79.71,79.76,61200000.0
2008-05-14 07:00:00,79.75,79.784,79.74,79.77,67200000.0
2008-05-14 07:05:00,79.777,79.826,79.738,79.81,59200000.0
2008-05-14 07:10:00,79.807,79.809,79.738,79.745,54400000.0
2008-05-14 07:15:00,79.742,79.765,79.732,79.756,68200000.0
2008-05-14 07:20:00,79.743,79.803,79.727,79.802,64400000.0
2008-05-14 07:25:00,79.794,79.877,79.777,79.867,77600000.0
2008-05-14 07:30:00,79.861,79.874,79.848,79.863,67200000.0
2008-05-14 07:35:00,79.858,79.862,79.79,79.79,46400000.0
2008-05-14 07:40:00,79.794,79.836,79.786,79.836,60600000.0
2008-05-14 07:45:00,79.84,79.916,79.839,79.91,67600000.0
2008-05-14 07:50:00,79.915,79.946,79.898,79.938,61200000.0
2008-05-14 07:55:00,79.926,79.935,79.867,79.867,64400000.0
2008-05-14 08:00:00,79.859,79.914,79.838,79.909,57600000.0
2008-05-14 08:05:00,79.909,79.972,79.909,79.929,68800000.0
2008-05-14 08:10:00,79.911,79.942,79.882,79.901,56000000.0
2008-05-14 08:15:00,79.881,79.916,79.844,79.895,65600000.0
2008-05-14 08:20:00,79.901,79.937,79.901,79.926,62800000.0
2008-05-14 08:25:00,79.924,79.942,79.894,79.913,64400000.0
2008-05-14 08:30:00,79.923,79.935,79.898,79.931,59200000.0
2008-05-14 08:35:00,79.931,79.99,79.916,79.974,67200000.0
2008-05-14 08:40:00,79.975,79.991,79.949,79.984,72000000.0
2008-05-14 08:45:00,79.977,80.032,79.962,80.005,68200000.0
2008-05-14 08:50:00,79.99,80.008,79.934,79.945,72000000.0
2008-05-14 08:55:00,79.941,79.983,79.91,79.953,65000000.0
2008-05-14 09:00:00,79.938,79.975,79.92,79.962,67200000.0
2008-05-14 09:05:00,79.977,80.011,79.964,79.976,67200000.0
2008-05-14 09:10:00,79.968,79.968,79.854,79.941,60200000.0
2008-05-14 09:15:00,79.952,79.967,79.908,79.934,61800000.0
2008-05-14 09:20:00,79.929,79.936,79.839,79.859,70400000.0
2008-05-14 09:25:00,79.859,79.956,79.841,79.949,59000000.0
2008-05-14 09:30:00,79.96,80.0,79.907,79.929,63800000.0
2008-05-14 09:35:00,79.937,79.941,79.848,79.939,68800000.0
2008-05-14 09:40:00,79.935,79.954,79.872,79.895,46800000.0
2008-05-14 09:45:00,79.895,79.965,79.873,79.962,52800000.0
2008-05-14 09:50:00,79.98,80.04,79.973,79.981,68800000.0
2008-05-14 09:55:00,79.978,80.002,79.889,80.002,76200000.0
2008-05-14 10:00:00,80.008,80.009,79.896,79.916,60800000.0
2008-05-14 10:05:00,79.927,79.992,79.927,79.97,65000000.0
2008-05-14 10:10:00,79.976,79.991,79.967,79.984,60800000.0
2008-05-14 10:15:00,79.99,80.006,79.981,79.99,58000000.0
2008-05-14 10:20:00,79.988,80.035,79.967,80.028,68800000.0
2008-05-14 10:25:00,80.02,80.041,80.003,80.005,59200000.0
2008-05-14 10:30:00,79.979,80.015,79.975,79.98,66000000.0
2008-05-14 10:35:00,79.974,79.978,79.852,79.962,57000000.0
2008-05-14 10:40:00,79.985,80.035,79.949,80.035,64000000.0
2008-05-14 10:45:00,80.04,80.102,80.036,80.081,61800000.0
2008-05-14 10:50:00,80.105,80.163,80.094,80.127,73600000.0
2008-05-14 10:55:00,80.132,80.159,80.04,80.141,54400000.0
2008-05-14 11:00:00,80.147,80.283,80.147,80.266,68800000.0
2008-05-14 11:05:00,80.244,80.245,80.119,80.144,81600000.0
2008-05-14 11:10:00,80.155,80.158,80.096,80.111,67200000.0
2008-05-14 11:15:00,80.108,80.13,80.088,80.102,65000000.0
2008-05-14 11:20:00,80.085,80.121,80.065,80.076,63400000.0
2008-05-14 11:25:00,80.074,80.091,80.056,80.063,72000000.0
2008-05-14 11:30:00,80.062,80.071,80.005,80.012,67600000.0
2008-05-14 11:35:00,80.016,80.02,79.983,80.008,57600000.0
2008-05-14 11:40:00,79.995,80.009,79.951,80.009,67600000.0
2008-05-14 11:45:00,80.011,80.022,79.99,79.992,66000000.0
2008-05-14 11:50:00,80.006,80.03,79.936,80.024,65000000.0
2008-05-14 11:55:00,80.013,80.021,79.932,80.014,64000000.0
2008-05-14 12:00:00,80.008,80.038,79.998,80.024,67200000.0
2008-05-14 12:05:00,80.024,80.027,79.933,79.933,67200000.0
2008-05-14 12:10:00,79.926,79.943,79.893,79.898,59200000.0
2008-05-14 12:15:00,79.889,79.889,79.76,79.881,72400000.0
2008-05-14 12:20:00,79.88,79.88,79.793,79.834,73000000.0
2008-05-14 12:25:00,79.848,79.878,79.833,79.878,64000000.0
2008-05-14 12:30:00,79.874,79.939,79.855,79.938,70400000.0
2008-05-14 12:35:00,79.96,79.995,79.847,79.938,67200000.0
2008-05-14 12:40:00,79.93,79.951,79.908,79.951,73400000.0
2008-05-14 12:45:00,79.953,79.971,79.934,79.958,68200000.0
2008-05-14 12:50:00,79.972,79.99,79.953,79.981,60800000.0
2008-05-14 12:55:00,79.976,80.006,79.972,79.972,72000000.0
2008-05-14 13:00:00,79.962,80.023,79.954,80.007,67200000.0
2008-05-14 13:05:00,80.003,80.035,79.995,80.017,69600000.0
2008-05-14 13:10:00,79.99,80.024,79.984,79.99,70400000.0
2008-05-14 13:15:00,80.0,80.028,79.978,79.998,70400000.0
2008-05-14 13:20:00,79.984,80.002,79.896,79.903,65600000.0
2008-05-14 13:25:00,79.902,79.927,79.745,79.87,76400000.0
2008-05-14 13:30:00,79.911,79.965,79.896,79.9,66600000.0
2008-05-14 13:35:00,79.92,80.051,79.92,80.032,115600000.0
2008-05-14 13:40:00,80.012,80.012,79.965,79.983,127200000.0
2008-05-14 13:45:00,79.996,80.016,79.974,79.974,88000000.0
2008-05-14 13:50:00,79.963,80.046,79.94,80.033,91200000.0
2008-05-14 13:55:00,80.022,80.056,79.972,79.983,104000000.0
2008-05-14 14:00:00,79.982,79.992,79.922,79.974,119400000.0
2008-05-14 14:05:00,79.976,79.98,79.946,79.976,149200000.0
2008-05-14 14:10:00,79.972,80.064,79.972,80.015,102800000.0
2008-05-14 14:15:00,80.011,80.041,80.004,80.016,96000000.0
2008-05-14 14:20:00,80.024,80.034,79.976,79.981,138000000.0
2008-05-14 14:25:00,79.976,79.99,79.97,79.973,91200000.0
2008-05-14 14:30:00,79.872,80.192,79.872,80.092,140800000.0
2008-05-14 14:35:00,80.095,80.225,80.058,80.225,107200000.0
2008-05-14 14:40:00,80.238,80.27,80.234,80.24,120400000.0
2008-05-14 14:45:00,80.252,80.254,80.161,80.173,89600000.0
2008-05-14 14:50:00,80.168,80.168,80.11,80.13,104000000.0
2008-05-14 14:55:00,80.134,80.134,80.013,80.065,75000000.0
2008-05-14 15:00:00,80.03,80.083,79.997,80.04,91600000.0
2008-05-14 15:05:00,80.051,80.054,79.961,79.979,86400000.0
2008-05-14 15:10:00,79.967,80.043,79.955,80.03,160800000.0
2008-05-14 15:15:00,79.997,80.003,79.975,80.003,120000000.0
2008-05-14 15:20:00,80.014,80.033,80.002,80.002,126200000.0
2008-05-14 15:25:00,80.003,80.021,79.821,79.907,213200000.0
2008-05-14 15:30:00,79.805,79.976,79.768,79.969,259600000.0
2008-05-14 15:35:00,79.972,80.037,79.96,80.029,189600000.0
2008-05-14 15:40:00,80.027,80.121,80.025,80.114,158400000.0
2008-05-14 15:45:00,80.111,80.14,80.086,80.14,98000000.0
2008-05-14 15:50:00,80.14,80.149,80.099,80.115,143600000.0
2008-05-14 15:55:00,80.121,80.165,80.104,80.13,143800000.0
2008-05-14 16:00:00,80.155,80.166,80.118,80.141,225200000.0
2008-05-14 16:05:00,80.127,80.143,80.09,80.09,204200000.0
2008-05-14 16:10:00,80.098,80.098,80.073,80.091,173600000.0
2008-05-14 16:15:00,80.108,80.177,80.108,80.177,174800000.0
2008-05-14 16:20:00,80.17,80.196,80.163,80.17,141400000.0
2008-05-14 16:25:00,80.182,80.209,80.162,80.175,124800000.0
2008-05-14 16:30:00,80.136,80.2,80.124,80.194,160400000.0
2008-05-14 16:35:00,80.22,80.272,80.211,80.211,221200000.0
2008-05-14 16:40:00,80.194,80.259,80.185,80.188,212800000.0
2008-05-14 16:45:00,80.205,80.256,80.205,80.229,231600000.0
2008-05-14 16:50:00,80.235,80.24,80.2,80.227,194600000.0
2008-05-14 16:55:00,80.219,80.248,80.165,80.181,147200000.0
2008-05-14 17:00:00,80.184,80.287,80.184,80.244,209600000.0
2008-05-14 17:05:00,80.24,80.261,80.185,80.253,276000000.0
2008-05-14 17:10:00,80.246,80.246,80.205,80.224,141000000.0
2008-05-14 17:15:00,80.232,80.238,80.204,80.22,156200000.0
2008-05-14 17:20:00,80.211,80.24,80.155,80.24,88000000.0
2008-05-14 17:25:00,80.237,80.237,80.174,80.206,159600000.0
2008-05-14 17:30:00,80.206,80.241,80.202,80.213,258400000.0
2008-05-14 17:35:00,80.229,80.235,80.208,80.232,143600000.0
2008-05-14 17:40:00,80.231,80.258,80.197,80.219,149200000.0
2008-05-14 17:45:00,80.224,80.233,80.19,80.19,234400000.0
2008-05-14 17:50:00,80.174,80.184,80.146,80.158,178000000.0
2008-05-14 17:55:00,80.158,80.197,80.149,80.176,202200000.0
2008-05-14 18:00:00,80.167,80.235,80.162,80.2,178000000.0
2008-05-14 18:05:00,80.201,80.208,80.182,80.195,172600000.0
2008-05-14 18:10:00,80.2,80.255,80.191,80.191,88000000.0
2008-05-14 18:15:00,80.19,80.211,80.176,80.196,204600000.0
2008-05-14 18:20:00,80.203,80.207,80.146,80.154,189600000.0
2008-05-14 18:25:00,80.168,80.193,80.145,80.155,136400000.0
2008-05-14 18:30:00,80.156,80.156,80.116,80.119,170000000.0
2008-05-14 18:35:00,80.119,80.134,80.081,80.105,273800000.0
2008-05-14 18:40:00,80.084,80.13,80.082,80.082,296200000.0
2008-05-14 18:45:00,80.087,80.137,80.076,80.112,92200000.0
2008-05-14 18:50:00,80.094,80.144,80.094,80.144,127800000.0
2008-05-14 18:55:00,80.148,80.153,80.125,80.153,120400000.0
2008-05-14 19:00:00,80.141,80.176,80.131,80.139,108800000.0
2008-05-14 19:05:00,80.153,80.168,80.128,80.138,149200000.0
2008-05-14 19:10:00,80.112,80.171,80.112,80.165,97000000.0
2008-05-14 19:15:00,80.168,80.184,80.138,80.152,85800000.0
2008-05-14 19:20:00,80.156,80.158,80.121,80.124,110400000.0
2008-05-14 19:25:00,80.126,80.208,80.124,80.203,92800000.0
2008-05-14 19:30:00,80.197,80.197,80.148,80.18,59200000.0
2008-05-14 19:35:00,80.182,80.261,80.177,80.198,68800000.0
2008-05-14 19:40:00,80.185,80.242,80.185,80.222,64000000.0
2008-05-14 19:45:00,80.235,80.269,80.212,80.247,91200000.0
2008-05-14 19:50:00,80.247,80.288,80.243,80.279,66600000.0
2008-05-14 19:55:00,80.283,80.299,80.267,80.267,64000000.0
2008-05-14 20:00:00,80.265,80.303,80.258,80.271,92800000.0
2008-05-14 20:05:00,80.273,80.274,80.244,80.257,91600000.0
2008-05-14 20:10:00,80.262,80.281,80.215,80.274,80000000.0
2008-05-14 20:15:00,80.256,80.287,80.256,80.276,123600000.0
2008-05-14 20:20:00,80.272,80.285,80.238,80.244,78400000.0
2008-05-14 20:25:00,80.256,80.282,80.238,80.252,63800000.0
2008-05-14 20:30:00,80.261,80.28,80.25,80.274,84200000.0
2008-05-14 20:35:00,80.278,80.279,80.237,80.279,62400000.0
2008-05-14 20:40:00,80.283,80.302,80.262,80.263,61200000.0
2008-05-14 20:45:00,80.263,80.263,80.212,80.214,66600000.0
2008-05-14 20:50:00,80.21,80.21,80.113,80.118,72000000.0
2008-05-14 20:55:00,80.098,80.123,80.089,80.123,64000000.0
2008-05-14 21:00:00,80.131,80.131,80.064,80.066,73600000.0
2008-05-14 21:05:00,80.071,80.081,80.021,80.046,70400000.0
2008-05-14 21:10:00,80.049,80.057,80.012,80.024,66600000.0
2008-05-14 21:15:00,80.024,80.03,80.007,80.023,63400000.0
2008-05-14 21:20:00,80.022,80.046,79.979,79.979,59600000.0
2008-05-14 21:25:00,79.99,80.014,79.965,80.013,102400000.0
2008-05-14 21:30:00,80.006,80.006,79.946,79.96,72000000.0
2008-05-14 21:35:00,79.965,79.973,79.928,79.952,65600000.0
2008-05-14 21:40:00,79.938,79.938,79.838,79.868,63800000.0
2008-05-14 21:45:00,79.863,79.922,79.849,79.914,90000000.0
2008-05-14 21:50:00,79.932,79.947,79.911,79.935,64000000.0
2008-05-14 21:55:00,79.948,79.963,79.897,79.909,63400000.0
2008-05-14 22:00:00,79.915,79.933,79.898,79.911,73000000.0
2008-05-14 22:05:00,79.908,79.928,79.876,79.893,68800000.0
2008-05-14 22:10:00,79.893,79.898,79.878,79.885,62400000.0
2008-05-14 22:15:00,79.883,79.938,79.88,79.93,67600000.0
2008-05-14 22:20:00,79.953,80.001,79.946,79.988,59200000.0
2008-05-14 22:25:00,79.982,79.998,79.896,79.896,65400000.0
2008-05-14 22:30:00,79.901,79.941,79.892,79.904,65600000.0
2008-05-14 22:35:00,79.898,79.921,79.853,79.86,112000000.0
2008-05-14 22:40:00,79.884,79.893,79.84,79.867,65600000.0
2008-05-14 22:45:00,79.889,79.89,79.864,79.87,68800000.0
2008-05-14 22:50:00,79.867,79.877,79.842,79.853,57000000.0
2008-05-14 22:55:00,79.83,79.883,79.826,79.87,80000000.0
2008-05-14 23:00:00,79.88,79.893,79.863,79.875,76800000.0
2008-05-14 23:05:00,79.858,79.893,79.854,79.887,92600000.0
2008-05-14 23:10:00,79.864,79.899,79.843,79.843,58600000.0
2008-05-14 23:15:00,79.838,79.894,79.833,79.87,60800000.0
2008-05-14 23:20:00,79.876,79.89,79.845,79.867,64400000.0
2008-05-14 23:25:00,79.88,79.892,79.859,79.861,69200000.0
2008-05-14 23:30:00,79.844,79.908,79.844,79.905,75200000.0
2008-05-14 23:35:00,79.899,79.939,79.888,79.939,66400000.0
2008-05-14 23:40:00,79.934,79.956,79.908,79.956,96400000.0
2008-05-14 23:45:00,79.961,79.973,79.926,79.926,65600000.0
2008-05-14 23:50:00,79.926,79.946,79.871,79.901,60200000.0
2008-05-14 23:55:00,79.909,79.921,79.742,79.89,62800000.0
2008-05-15 00:00:00,79.888,79.918,79.879,79.913,70800000.0
2008-05-15 00:05:00,79.912,79.933,79.897,79.928,60600000.0
2008-05-15 00:10:00,79.927,79.965,79.923,79.94,68200000.0
2008-05-15 00:15:00,79.933,79.978,79.919,79.978,73600000.0
2008-05-15 00:20:00,79.967,79.999,79.961,79.977,73600000.0
2008-05-15 00:25:00,79.978,79.984,79.928,79.966,88000000.0
2008-05-15 00:30:00,79.946,79.949,79.877,79.88,67200000.0
2008-05-15 00:35:00,79.88,79.915,79.873,79.912,64800000.0
2008-05-15 00:40:00,79.878,79.905,79.842,79.851,70400000.0
2008-05-15 00:45:00,79.656,79.656,79.415,79.457,66600000.0
2008-05-15 00:50:00,79.443,79.494,79.442,79.456,78800000.0
2008-05-15 00:55:00,79.442,79.468,79.36,79.36,78400000.0
2008-05-15 01:00:00,79.343,79.465,79.343,79.465,72000000.0
2008-05-15 01:05:00,79.504,79.581,79.487,79.556,66400000.0
2008-05-15 01:10:00,79.555,79.567,79.479,79.494,76200000.0
2008-05-15 01:15:00,79.509,79.548,79.502,79.525,79800000.0
2008-05-15 01:20:00,79.512,79.586,79.512,79.572,59200000.0
2008-05-15 01:25:00,79.57,79.576,79.531,79.536,68800000.0
2008-05-15 01:30:00,79.539,79.553,79.516,79.532,70400000.0
2008-05-15 01:35:00,79.53,79.533,79.478,79.503,67200000.0
2008-05-15 01:40:00,79.51,79.53,79.491,79.527,56000000.0
2008-05-15 01:45:00,79.535,79.58,79.532,79.578,67000000.0
2008-05-15 01:50:00,79.592,79.596,79.559,79.56,73000000.0
2008-05-15 01:55:00,79.549,79.575,79.523,79.523,67200000.0
2008-05-15 02:00:00,79.539,79.587,79.529,79.587,68200000.0
2008-05-15 02:05:00,79.58,79.586,79.538,79.548,73000000.0
2008-05-15 02:10:00,79.551,79.597,79.537,79.593,67600000.0
2008-05-15 02:15:00,79.601,79.612,79.551,79.558,60000000.0
2008-05-15 02:20:00,79.555,79.583,79.478,79.583,68800000.0
2008-05-15 02:25:00,79.583,79.603,79.57,79.6,65000000.0
2008-05-15 02:30:00,79.59,79.627,79.582,79.612,67000000.0
2008-05-15 02:35:00,79.61,79.617,79.59,79.607,72400000.0
2008-05-15 02:40:00,79.606,79.612,79.582,79.605,59600000.0
2008-05-15 02:45:00,79.61,79.66,79.542,79.6,64000000.0
2008-05-15 02:50:00,79.609,79.621,79.587,79.587,59600000.0
2008-05-15 02:55:00,79.601,79.617,79.587,79.591,62400000.0
2008-05-15 03:00:00,79.585,79.588,79.505,79.513,67200000.0
2008-05-15 03:05:00,79.501,79.505,79.444,79.444,69200000.0
2008-05-15 03:10:00,79.442,79.442,79.395,79.429,70800000.0
2008-05-15 03:15:00,79.432,79.455,79.414,79.446,65000000.0
2008-05-15 03:20:00,79.43,79.43,79.381,79.382,60800000.0
2008-05-15 03:25:00,79.368,79.415,79.341,79.403,70400000.0
2008-05-15 03:30:00,79.406,79.424,79.38,79.393,62400000.0
2008-05-15 03:35:00,79.381,79.394,79.327,79.384,73600000.0
2008-05-15 03:40:00,79.387,79.405,79.371,79.381,57600000.0
2008-05-15 03:45:00,79.381,79.384,79.323,79.337,64000000.0
2008-05-15 03:50:00,79.333,79.338,79.296,79.33,62800000.0
2008-05-15 03:55:00,79.337,79.373,79.322,79.373,63200000.0
2008-05-15 04:00:00,79.38,79.404,79.366,79.404,64000000.0
2008-05-15 04:05:00,79.4,79.451,79.4,79.438,56400000.0
2008-05-15 04:10:00,79.451,79.451,79.41,79.438,70400000.0
2008-05-15 04:15:00,79.456,79.464,79.401,79.416,64000000.0
2008-05-15 04:20:00,79.423,79.435,79.378,79.4,65600000.0
2008-05-15 04:25:00,79.399,79.399,79.354,79.366,64000000.0
2008-05-15 04:30:00,79.355,79.387,79.279,79.366,67200000.0
2008-05-15 04:35:00,79.348,79.385,79.305,79.377,58600000.0
2008-05-15 04:40:00,79.374,79.434,79.374,79.388,67200000.0
2008-05-15 04:45:00,79.383,79.393,79.344,79.376,75200000.0
2008-05-15 04:50:00,79.38,79.419,79.372,79.386,64000000.0
2008-05-15 04:55:00,79.407,79.431,79.406,79.417,48400000.0
2008-05-15 05:00:00,79.446,79.469,79.415,79.439,61800000.0
2008-05-15 05:05:00,79.439,79.464,79.43,79.445,64000000.0
2008-05-15 05:10:00,79.462,79.465,79.422,79.433,53200000.0
2008-05-15 05:15:00,79.446,79.461,79.417,79.425,66600000.0
2008-05-15 05:20:00,79.398,79.398,79.324,79.326,60800000.0
2008-05-15 05:25:00,79.325,79.342,79.315,79.342,57600000.0
2008-05-15 05:30:00,79.334,79.352,79.322,79.352,57000000.0
2008-05-15 05:35:00,79.351,79.418,79.347,79.418,61200000.0
2008-05-15 05:40:00,79.416,79.422,79.353,79.353,55800000.0
2008-05-15 05:45:00,79.338,79.344,79.31,79.31,64000000.0
2008-05-15 05:50:00,79.301,79.317,79.277,79.294,66000000.0
2008-05-15 05:55:00,79.244,79.379,79.244,79.371,58000000.0
2008-05-15 06:00:00,79.363,79.398,79.352,79.398,62400000.0
2008-05-15 06:05:00,79.368,79.401,79.293,79.375,67200000.0
2008-05-15 06:10:00,79.379,79.389,79.359,79.377,65600000.0
2008-05-15 06:15:00,79.328,79.372,79.328,79.372,74600000.0
2008-05-15 06:20:00,79.379,79.401,79.349,79.372,60800000.0
2008-05-15 06:25:00,79.376,79.385,79.343,79.354,57000000.0
2008-05-15 06:30:00,79.357,79.37,79.345,79.363,65600000.0
2008-05-15 06:35:00,79.362,79.399,79.359,79.394,65600000.0
2008-05-15 06:40:00,79.401,79.412,79.388,79.412,68600000.0
2008-05-15 06:45:00,79.422,79.429,79.384,79.395,60200000.0
2008-05-15 06:50:00,79.362,79.396,79.348,79.359,70400000.0
2008-05-15 06:55:00,79.355,79.45,79.336,79.45,54400000.0
2008-05-15 07:00:00,79.445,79.447,79.356,79.422,66000000.0
2008-05-15 07:05:00,79.424,79.432,79.399,79.429,59200000.0
2008-05-15 07:10:00,79.427,79.427,79.374,79.383,46800000.0
2008-05-15 07:15:00,79.378,79.41,79.369,79.376,68800000.0
2008-05-15 07:20:00,79.385,79.409,79.381,79.409,66000000.0
2008-05-15 07:25:00,79.402,79.406,79.38,79.386,76200000.0
2008-05-15 07:30:00,79.39,79.408,79.369,79.4,67200000.0
2008-05-15 07:35:00,79.4,79.469,79.397,79.45,54400000.0
2008-05-15 07:40:00,79.446,79.452,79.415,79.447,61200000.0
2008-05-15 07:45:00,79.444,79.446,79.422,79.422,68800000.0
2008-05-15 07:50:00,79.422,79.422,79.375,79.41,57600000.0
2008-05-15 07:55:00,79.426,79.426,79.341,79.341,64000000.0
2008-05-15 08:00:00,79.344,79.416,79.314,79.403,52800000.0
2008-05-15 08:05:00,79.409,79.434,79.385,79.385,68800000.0
2008-05-15 08:10:00,79.355,79.41,79.344,79.394,61200000.0
2008-05-15 08:15:00,79.394,79.471,79.375,79.404,58600000.0
2008-05-15 08:20:00,79.379,79.382,79.328,79.364,68800000.0
2008-05-15 08:25:00,79.374,79.395,79.223,79.223,59200000.0
2008-05-15 08:30:00,79.211,79.246,79.163,79.237,61200000.0
2008-05-15 08:35:00,79.228,79.253,79.197,79.204,70400000.0
2008-05-15 08:40:00,79.215,79.336,79.215,79.323,72400000.0
2008-05-15 08:45:00,79.304,79.312,79.267,79.28,68800000.0
2008-05-15 08:50:00,79.281,79.32,79.248,79.299,72000000.0
2008-05-15 08:55:00,79.294,79.326,79.264,79.264,65600000.0
2008-05-15 09:00:00,79.278,79.34,79.276,79.31,67200000.0
2008-05-15 09:05:00,79.291,79.304,79.23,79.255,67200000.0
2008-05-15 09:10:00,79.275,79.296,79.256,79.258,60600000.0
2008-05-15 09:15:00,79.247,79.285,79.238,79.257,62400000.0
2008-05-15 09:20:00,79.25,79.276,79.196,79.276,69800000.0
2008-05-15 09:25:00,79.268,79.308,79.24,79.301,59600000.0
2008-05-15 09:30:00,79.309,79.363,79.287,79.345,64000000.0
2008-05-15 09:35:00,79.335,79.419,79.315,79.399,68800000.0
2008-05-15 09:40:00,79.4,79.41,79.389,79.392,49400000.0
2008-05-15 09:45:00,79.395,79.437,79.386,79.419,60800000.0
2008-05-15 09:50:00,79.416,79.416,79.344,79.344,59200000.0
2008-05-15 09:55:00,79.342,79.449,79.311,79.372,73600000.0
2008-05-15 10:00:00,79.376,79.381,79.236,79.236,56000000.0
2008-05-15 10:05:00,79.235,79.265,79.217,79.236,55400000.0
2008-05-15 10:10:00,79.225,79.225,79.16,79.205,51600000.0
2008-05-15 10:15:00,79.225,79.266,79.198,79.265,58600000.0
2008-05-15 10:20:00,79.261,79.308,79.235,79.308,68200000.0
2008-05-15 10:25:00,79.317,79.331,79.286,79.305,59200000.0
2008-05-15 10:30:00,79.306,79.322,79.271,79.302,65600000.0
2008-05-15 10:35:00,79.294,79.3,79.192,79.247,57000000.0
2008-05-15 10:40:00,79.244,79.244,79.208,79.232,64400000.0
2008-05-15 10:45:00,79.225,79.248,79.161,79.245,62200000.0
2008-05-15 10:50:00,79.248,79.268,79.223,79.262,73600000.0
2008-05-15 10:55:00,79.272,79.356,79.216,79.316,64000000.0
2008-05-15 11:00:00,79.314,79.342,79.236,79.236,68200000.0
2008-05-15 11:05:00,79.216,79.266,79.177,79.266,81000000.0
2008-05-15 11:10:00,79.277,79.323,79.265,79.323,67600000.0
2008-05-15 11:15:00,79.315,79.327,79.166,79.166,65000000.0
2008-05-15 11:20:00,79.16,79.26,79.157,79.235,64000000.0
2008-05-15 11:25:00,79.23,79.286,79.194,79.274,71400000.0
2008-05-15 11:30:00,79.288,79.368,79.288,79.322,69200000.0
2008-05-15 11:35:00,79.325,79.337,79.305,79.309,57000000.0
2008-05-15 11:40:00,79.3,79.347,79.3,79.346,67000000.0
2008-05-15 11:45:00,79.349,79.402,79.346,79.376,66600000.0
2008-05-15 11:50:00,79.37,79.372,79.323,79.334,62400000.0
2008-05-15 11:55:00,79.33,79.35,79.26,79.344,64000000.0
2008-05-15 12:00:00,79.312,79.367,79.302,79.361,65400000.0
2008-05-15 12:05:00,79.369,79.392,79.337,79.341,66600000.0
2008-05-15 12:10:00,79.347,79.402,79.339,79.369,59600000.0
2008-05-15 12:15:00,79.363,79.373,79.255,79.301,71800000.0
2008-05-15 12:20:00,79.281,79.289,79.249,79.289,73000000.0
2008-05-15 12:25:00,79.293,79.366,79.293,79.366,63800000.0
2008-05-15 12:30:00,79.369,79.407,79.369,79.377,70400000.0
2008-05-15 12:35:00,79.355,79.355,79.215,79.302,67600000.0
2008-05-15 12:40:00,79.303,79.364,79.277,79.279,73600000.0
2008-05-15 12:45:00,79.277,79.318,79.273,79.294,69200000.0
2008-05-15 12:50:00,79.277,79.301,79.259,79.287,59600000.0
2008-05-15 12:55:00,79.274,79.311,79.272,79.297,72400000.0
2008-05-15 13:00:00,79.284,79.323,79.276,79.319,66600000.0
2008-05-15 13:05:00,79.313,79.328,79.305,79.323,68800000.0
2008-05-15 13:10:00,79.299,79.387,79.299,79.357,70600000.0
2008-05-15 13:15:00,79.36,79.378,79.333,79.363,70400000.0
2008-05-15 13:20:00,79.359,79.411,79.333,79.408,65600000.0
2008-05-15 13:25:00,79.392,79.452,79.342,79.447,74400000.0
2008-05-15 13:30:00,79.451,79.489,79.388,79.388,66600000.0
2008-05-15 13:35:00,79.359,79.366,79.312,79.361,116600000.0
2008-05-15 13:40:00,79.357,79.357,79.306,79.349,128400000.0
2008-05-15 13:45:00,79.344,79.354,79.303,79.315,87400000.0
2008-05-15 13:50:00,79.311,79.322,79.263,79.279,91200000.0
2008-05-15 13:55:00,79.28,79.339,79.28,79.314,104400000.0
2008-05-15 14:00:00,79.32,79.322,79.277,79.313,118800000.0
2008-05-15 14:05:00,79.332,79.351,79.233,79.259,149800000.0
2008-05-15 14:10:00,79.266,79.276,79.194,79.226,102800000.0
2008-05-15 14:15:00,79.216,79.312,79.216,79.262,96000000.0
2008-05-15 14:20:00,79.267,79.288,79.193,79.286,139200000.0
2008-05-15 14:25:00,79.296,79.387,79.296,79.306,90600000.0
2008-05-15 14:30:00,79.238,79.369,79.197,79.365,140800000.0
2008-05-15 14:35:00,79.374,79.403,79.344,79.383,106600000.0
2008-05-15 14:40:00,79.389,79.398,79.337,79.355,120000000.0
2008-05-15 14:45:00,79.37,79.37,79.307,79.319,90000000.0
2008-05-15 14:50:00,79.325,79.327,79.268,79.291,104000000.0
2008-05-15 14:55:00,79.298,79.411,79.291,79.346,75600000.0
2008-05-15 15:00:00,79.349,79.349,79.299,79.321,89400000.0
2008-05-15 15:05:00,79.324,79.347,79.301,79.323,85600000.0
2008-05-15 15:10:00,79.338,79.389,79.325,79.325,163000000.0
2008-05-15 15:15:00,79.27,79.295,79.203,79.267,119400000.0
2008-05-15 15:20:00,79.265,79.311,79.243,79.294,127200000.0
2008-05-15 15:25:00,79.305,79.362,79.205,79.302,213200000.0
2008-05-15 15:30:00,79.206,79.318,79.141,79.141,259200000.0
2008-05-15 15:35:00,79.147,79.263,79.147,79.263,194000000.0
2008-05-15 15:40:00,79.261,79.319,79.253,79.255,158400000.0
2008-05-15 15:45:00,79.245,79.246,79.16,79.211,99200000.0
2008-05-15 15:50:00,79.205,79.284,79.187,79.265,142800000.0
2008-05-15 15:55:00,79.256,79.363,79.256,79.35,144000000.0
2008-05-15 16:00:00,79.375,79.435,79.317,79.326,224600000.0
2008-05-15 16:05:00,79.319,79.352,79.284,79.301,203600000.0
2008-05-15 16:10:00,79.301,79.301,79.217,79.217,172800000.0
2008-05-15 16:15:00,79.225,79.308,79.184,79.304,175800000.0
2008-05-15 16:20:00,79.323,79.375,79.317,79.339,141800000.0
2008-05-15 16:25:00,79.351,79.361,79.296,79.335,124200000.0
2008-05-15 16:30:00,79.33,79.36,79.298,79.298,159600000.0
2008-05-15 16:35:00,79.304,79.337,79.304,79.325,221200000.0
2008-05-15 16:40:00,79.318,79.333,79.279,79.307,212200000.0
2008-05-15 16:45:00,79.293,79.319,79.286,79.286,231200000.0
2008-05-15 16:50:00,79.281,79.303,79.263,79.291,195200000.0
2008-05-15 16:55:00,79.297,79.333,79.271,79.333,148000000.0
2008-05-15 17:00:00,79.334,79.359,79.31,79.341,208800000.0
2008-05-15 17:05:00,79.338,79.338,79.299,79.311,276200000.0
2008-05-15 17:10:00,79.303,79.383,79.293,79.377,141200000.0
2008-05-15 17:15:00,79.378,79.385,79.318,79.377,156200000.0
2008-05-15 17:20:00,79.377,79.413,79.362,79.397,88000000.0
2008-05-15 17:25:00,79.398,79.417,79.371,79.412,158400000.0
2008-05-15 17:30:00,79.412,79.459,79.407,79.459,259400000.0
2008-05-15 17:35:00,79.489,79.506,79.431,79.431,143400000.0
2008-05-15 17:40:00,79.442,79.455,79.389,79.391,148200000.0
2008-05-15 17:45:00,79.387,79.405,79.328,79.329,234400000.0
2008-05-15 17:50:00,79.296,79.417,79.294,79.387,176400000.0
2008-05-15 17:55:00,79.392,79.419,79.39,79.417,199800000.0
2008-05-15 18:00:00,79.418,79.448,79.4,79.439,177400000.0
2008-05-15 18:05:00,79.4,79.463,79.396,79.4,172000000.0
2008-05-15 18:10:00,79.376,79.432,79.361,79.423,88000000.0
2008-05-15 18:15:00,79.419,79.456,79.408,79.429,206800000.0
2008-05-15 18:20:00,79.419,79.476,79.419,79.458,188600000.0
2008-05-15 18:25:00,79.471,79.521,79.456,79.521,134600000.0
2008-05-15 18:30:00,79.525,79.54,79.429,79.452,167800000.0
2008-05-15 18:35:00,79.459,79.523,79.441,79.456,274000000.0
2008-05-15 18:40:00,79.473,79.473,79.377,79.382,296200000.0
2008-05-15 18:45:00,79.386,79.418,79.365,79.379,92200000.0
2008-05-15 18:50:00,79.375,79.393,79.37,79.39,127800000.0
2008-05-15 18:55:00,79.393,79.427,79.36,79.427,121600000.0
2008-05-15 19:00:00,79.417,79.472,79.417,79.464,108800000.0
2008-05-15 19:05:00,79.468,79.531,79.468,79.487,149200000.0
2008-05-15 19:10:00,79.488,79.529,79.488,79.529,98000000.0
2008-05-15 19:15:00,79.527,79.543,79.454,79.455,86800000.0
2008-05-15 19:20:00,79.453,79.467,79.42,79.459,110400000.0
2008-05-15 19:25:00,79.481,79.488,79.446,79.449,92800000.0
2008-05-15 19:30:00,79.433,79.494,79.433,79.481,59200000.0
2008-05-15 19:35:00,79.477,79.491,79.43,79.43,69200000.0
2008-05-15 19:40:00,79.416,79.464,79.416,79.462,64000000.0
2008-05-15 19:45:00,79.466,79.491,79.449,79.491,91600000.0
2008-05-15 19:50:00,79.471,79.48,79.428,79.428,67600000.0
2008-05-15 19:55:00,79.405,79.504,79.405,79.504,63800000.0
2008-05-15 20:00:00,79.511,79.554,79.488,79.553,92800000.0
2008-05-15 20:05:00,79.551,79.612,79.544,79.606,91200000.0
2008-05-15 20:10:00,79.624,79.63,79.565,79.63,80800000.0
2008-05-15 20:15:00,79.629,79.668,79.629,79.653,122600000.0
2008-05-15 20:20:00,79.629,79.632,79.563,79.592,78800000.0
2008-05-15 20:25:00,79.588,79.603,79.53,79.57,64000000.0
2008-05-15 20:30:00,79.587,79.607,79.546,79.606,64000000.0
2008-05-15 20:35:00,79.611,79.66,79.607,79.651,61800000.0
2008-05-15 20:40:00,79.641,79.728,79.641,79.728,62800000.0
2008-05-15 20:45:00,79.747,79.775,79.708,79.775,63800000.0
2008-05-15 20:50:00,79.793,79.924,79.787,79.921,75200000.0
2008-05-15 20:55:00,79.895,79.992,79.831,79.992,64000000.0
2008-05-15 21:00:00,79.991,79.991,79.886,79.895,73600000.0
2008-05-15 21:05:00,79.879,79.899,79.82,79.851,70800000.0
2008-05-15 21:10:00,79.861,79.924,79.834,79.913,67200000.0
2008-05-15 21:15:00,79.883,79.968,79.865,79.966,64000000.0
2008-05-15 21:20:00,79.949,79.957,79.88,79.883,58000000.0
2008-05-15 21:25:00,79.906,79.912,79.88,79.88,101200000.0
2008-05-15 21:30:00,79.884,79.894,79.827,79.844,71400000.0
2008-05-15 21:35:00,79.847,79.868,79.821,79.859,61200000.0
2008-05-15 21:40:00,79.876,79.922,79.808,79.91,64400000.0
2008-05-15 21:45:00,79.902,79.905,79.852,79.852,89600000.0
2008-05-15 21:50:00,79.858,79.868,79.85,79.863,64400000.0
2008-05-15 21:55:00,79.869,79.875,79.831,79.868,63400000.0
2008-05-15 22:00:00,79.859,79.863,79.831,79.863,73600000.0
2008-05-15 22:05:00,79.863,79.871,79.841,79.86,67000000.0
2008-05-15 22:10:00,79.868,79.922,79.866,79.918,62400000.0
2008-05-15 22:15:00,79.914,79.936,79.9,79.924,67200000.0
2008-05-15 22:20:00,79.925,79.949,79.91,79.949,59000000.0
2008-05-15 22:25:00,79.95,79.956,79.906,79.915,66600000.0
2008-05-15 22:30:00,79.927,79.987,79.923,79.981,65000000.0
2008-05-15 22:35:00,79.972,80.002,79.964,79.988,111400000.0
2008-05-15 22:40:00,79.992,80.003,79.952,79.98,69800000.0
2008-05-15 22:45:00,79.994,79.994,79.954,79.97,62400000.0
2008-05-15 22:50:00,79.971,80.005,79.969,80.005,57000000.0
2008-05-15 22:55:00,79.992,80.027,79.974,79.989,79400000.0
2008-05-15 23:00:00,79.983,79.983,79.923,79.932,76800000.0
2008-05-15 23:05:00,79.919,79.922,79.785,79.785,92600000.0
2008-05-15 23:10:00,79.79,79.798,79.766,79.785,67200000.0
2008-05-15 23:15:00,79.797,79.812,79.793,79.796,60800000.0
2008-05-15 23:20:00,79.786,79.851,79.782,79.851,65600000.0
2008-05-15 23:25:00,79.852,79.862,79.779,79.8,68800000.0
2008-05-15 23:30:00,79.773,79.809,79.773,79.783,75200000.0
2008-05-15 23:35:00,79.778,79.784,79.762,79.773,65600000.0
2008-05-15 23:40:00,79.772,79.783,79.761,79.776,96000000.0
2008-05-15 23:45:00,79.771,79.8,79.762,79.8,65600000.0
2008-05-15 23:50:00,79.782,79.814,79.777,79.804,60800000.0
2008-05-15 23:55:00,79.795,79.826,79.723,79.802,62400000.0
2008-05-16 00:00:00,79.802,79.81,79.772,79.782,64000000.0
2008-05-16 00:05:00,79.766,79.801,79.746,79.784,60800000.0
2008-05-16 00:10:00,79.796,79.801,79.765,79.792,68800000.0
2008-05-16 00:15:00,79.795,79.818,79.77,79.775,85600000.0
2008-05-16 00:20:00,79.792,79.898,79.792,79.898,73600000.0
2008-05-16 00:25:00,79.89,79.941,79.89,79.939,88800000.0
2008-05-16 00:30:00,79.926,79.946,79.911,79.927,67200000.0
2008-05-16 00:35:00,79.928,79.928,79.871,79.889,62400000.0
2008-05-16 00:40:00,79.878,79.91,79.855,79.864,71200000.0
2008-05-16 00:45:00,79.887,80.052,79.881,80.007,67400000.0
2008-05-16 00:50:00,80.03,80.036,79.965,79.969,77800000.0
2008-05-16 00:55:00,79.96,79.995,79.923,79.923,78800000.0
2008-05-16 01:00:00,79.906,79.957,79.9,79.942,72000000.0
2008-05-16 01:05:00,79.94,79.948,79.857,79.887,68200000.0
2008-05-16 01:10:00,79.885,79.901,79.864,79.901,77200000.0
2008-05-16 01:15:00,79.919,79.981,79.907,79.975,79800000.0
2008-05-16 01:20:00,79.978,80.013,79.947,80.012,59000000.0
2008-05-16 01:25:00,80.004,80.004,79.966,79.972,68800000.0
2008-05-16 01:30:00,79.97,79.995,79.964,79.989,70400000.0
2008-05-16 01:35:00,80.009,80.062,79.995,80.039,67200000.0
2008-05-16 01:40:00,80.028,80.043,80.015,80.017,54800000.0
2008-05-16 01:45:00,80.017,80.033,79.989,79.989,67200000.0
2008-05-16 01:50:00,79.948,79.976,79.923,79.974,73600000.0
2008-05-16 01:55:00,79.967,79.967,79.882,79.882,66600000.0
2008-05-16 02:00:00,79.889,79.927,79.874,79.926,69200000.0
2008-05-16 02:05:00,79.94,79.959,79.884,79.933,73600000.0
2008-05-16 02:10:00,79.926,79.954,79.914,79.924,68800000.0
2008-05-16 02:15:00,79.92,79.936,79.893,79.901,59200000.0
2008-05-16 02:20:00,79.91,79.924,79.798,79.798,68200000.0
2008-05-16 02:25:00,79.796,79.8,79.765,79.797,66000000.0
2008-05-16 02:30:00,79.802,79.811,79.757,79.774,67200000.0
2008-05-16 02:35:00,79.786,79.787,79.762,79.767,72000000.0
2008-05-16 02:40:00,79.765,79.803,79.762,79.795,60800000.0
2008-05-16 02:45:00,79.801,79.885,79.768,79.856,64000000.0
2008-05-16 02:50:00,79.853,79.877,79.837,79.865,59600000.0
2008-05-16 02:55:00,79.872,79.941,79.857,79.931,61600000.0
2008-05-16 03:00:00,79.889,79.936,79.888,79.916,67200000.0
2008-05-16 03:05:00,79.911,79.925,79.807,79.807,69200000.0
2008-05-16 03:10:00,79.798,79.801,79.762,79.767,70800000.0
2008-05-16 03:15:00,79.783,79.809,79.774,79.774,65000000.0
2008-05-16 03:20:00,79.772,79.791,79.767,79.783,60800000.0
2008-05-16 03:25:00,79.768,79.797,79.762,79.768,69800000.0
2008-05-16 03:30:00,79.778,79.801,79.765,79.801,62400000.0
2008-05-16 03:35:00,79.811,79.811,79.726,79.784,73400000.0
2008-05-16 03:40:00,79.751,79.789,79.751,79.767,58000000.0
2008-05-16 03:45:00,79.77,79.792,79.767,79.792,64400000.0
2008-05-16 03:50:00,79.795,79.839,79.785,79.835,62400000.0
2008-05-16 03:55:00,79.836,79.837,79.791,79.799,62400000.0
2008-05-16 04:00:00,79.794,79.848,79.788,79.839,63400000.0
2008-05-16 04:05:00,79.841,79.934,79.841,79.931,60800000.0
2008-05-16 04:10:00,79.933,79.933,79.891,79.904,69800000.0
2008-05-16 04:15:00,79.919,79.941,79.897,79.908,63400000.0
2008-05-16 04:20:00,79.909,79.914,79.856,79.863,57600000.0
2008-05-16 04:25:00,79.872,79.884,79.86,79.86,60800000.0
2008-05-16 04:30:00,79.856,79.906,79.795,79.906,67200000.0
2008-05-16 04:35:00,79.905,79.936,79.902,79.909,59200000.0
2008-05-16 04:40:00,79.903,79.916,79.886,79.905,67200000.0
2008-05-16 04:45:00,79.906,79.945,79.897,79.922,75200000.0
2008-05-16 04:50:00,79.926,79.927,79.896,79.909,63400000.0
2008-05-16 04:55:00,79.922,79.925,79.895,79.896,33600000.0
2008-05-16 05:00:00,79.92,79.92,79.872,79.89,61800000.0
2008-05-16 05:05:00,79.887,79.898,79.862,79.893,63400000.0
2008-05-16 05:10:00,79.877,79.893,79.851,79.887,54800000.0
2008-05-16 05:15:00,79.887,79.894,79.832,79.832,61200000.0
2008-05-16 05:20:00,79.854,79.874,79.834,79.84,72800000.0
2008-05-16 05:25:00,79.834,79.85,79.787,79.787,55800000.0
2008-05-16 05:30:00,79.785,79.826,79.782,79.802,59200000.0
2008-05-16 05:35:00,79.827,79.857,79.818,79.837,60800000.0
2008-05-16 05:40:00,79.848,79.868,79.747,79.828,58000000.0
2008-05-16 05:45:00,79.837,79.873,79.822,79.867,76800000.0
2008-05-16 05:50:00,79.867,79.898,79.852,79.856,64800000.0
2008-05-16 05:55:00,79.782,79.886,79.782,79.873,60200000.0
2008-05-16 06:00:00,79.866,79.895,79.865,79.878,59200000.0
2008-05-16 06:05:00,79.886,79.912,79.796,79.884,67000000.0
2008-05-16 06:10:00,79.896,79.93,79.884,79.924,74600000.0
2008-05-16 06:15:00,79.91,79.932,79.9,79.92,74600000.0
2008-05-16 06:20:00,79.922,79.927,79.904,79.914,62400000.0
2008-05-16 06:25:00,79.914,79.997,79.908,79.996,57600000.0
2008-05-16 06:30:00,79.993,80.033,79.972,80.014,66400000.0
2008-05-16 06:35:00,80.021,80.026,79.994,80.003,65000000.0
2008-05-16 06:40:00,80.008,80.013,79.97,79.987,69200000.0
2008-05-16 06:45:00,79.994,80.0,79.963,79.991,62800000.0
2008-05-16 06:50:00,79.992,80.003,79.979,80.001,71400000.0
2008-05-16 06:55:00,79.988,79.988,79.95,79.976,58000000.0
2008-05-16 07:00:00,79.986,79.988,79.917,79.938,57000000.0
2008-05-16 07:05:00,79.958,79.959,79.923,79.931,59200000.0
2008-05-16 07:10:00,79.926,79.953,79.908,79.94,50600000.0
2008-05-16 07:15:00,79.947,79.966,79.945,79.966,68200000.0
2008-05-16 07:20:00,79.966,79.978,79.939,79.959,64000000.0
2008-05-16 07:25:00,79.948,79.971,79.92,79.925,76800000.0
2008-05-16 07:30:00,79.921,79.954,79.906,79.941,67200000.0
2008-05-16 07:35:00,79.929,79.95,79.911,79.941,54400000.0
2008-05-16 07:40:00,79.939,79.939,79.91,79.928,61200000.0
2008-05-16 07:45:00,79.936,79.938,79.88,79.88,69200000.0
2008-05-16 07:50:00,79.872,79.909,79.864,79.896,62400000.0
2008-05-16 07:55:00,79.901,79.901,79.845,79.85,64000000.0
2008-05-16 08:00:00,79.858,79.879,79.821,79.879,57600000.0
2008-05-16 08:05:00,79.88,79.88,79.802,79.82,68800000.0
2008-05-16 08:10:00,79.793,79.811,79.772,79.801,59200000.0
2008-05-16 08:15:00,79.806,79.846,79.797,79.836,67200000.0
2008-05-16 08:20:00,79.851,79.851,79.826,79.832,60600000.0
2008-05-16 08:25:00,79.838,79.838,79.785,79.822,56400000.0
2008-05-16 08:30:00,79.806,79.806,79.759,79.765,60800000.0
2008-05-16 08:35:00,79.739,79.739,79.674,79.717,70800000.0
2008-05-16 08:40:00,79.734,79.734,79.658,79.687,72000000.0
2008-05-16 08:45:00,79.695,79.76,79.692,79.699,68200000.0
2008-05-16 08:50:00,79.68,79.689,79.663,79.668,72000000.0
2008-05-16 08:55:00,79.669,79.678,79.569,79.586,66000000.0
2008-05-16 09:00:00,79.609,79.629,79.579,79.628,67200000.0
2008-05-16 09:05:00,79.634,79.724,79.634,79.724,67200000.0
2008-05-16 09:10:00,79.727,79.733,79.67,79.732,60200000.0
2008-05-16 09:15:00,79.73,79.737,79.68,79.723,62400000.0
2008-05-16 09:20:00,79.715,79.715,79.593,79.601,70400000.0
2008-05-16 09:25:00,79.595,79.626,79.559,79.575,59200000.0
2008-05-16 09:30:00,79.578,79.615,79.543,79.61,63800000.0
2008-05-16 09:35:00,79.589,79.712,79.589,79.712,68800000.0
2008-05-16 09:40:00,79.716,79.716,79.68,79.708,44800000.0
2008-05-16 09:45:00,79.733,79.855,79.728,79.833,57600000.0
2008-05-16 09:50:00,79.837,79.845,79.716,79.742,66600000.0
2008-05-16 09:55:00,79.764,79.764,79.642,79.753,74000000.0
2008-05-16 10:00:00,79.742,79.757,79.688,79.757,56000000.0
2008-05-16 10:05:00,79.785,80.012,79.785,79.982,60800000.0
2008-05-16 10:10:00,79.997,80.001,79.958,79.986,60800000.0
2008-05-16 10:15:00,79.992,80.06,79.991,80.015,59200000.0
2008-05-16 10:20:00,80.008,80.073,79.997,80.014,68800000.0
2008-05-16 10:25:00,79.997,80.1,79.984,80.1,59200000.0
2008-05-16 10:30:00,80.073,80.118,80.037,80.109,66000000.0
2008-05-16 10:35:00,80.119,80.124,80.002,80.071,57600000.0
2008-05-16 10:40:00,80.09,80.171,80.08,80.142,64000000.0
2008-05-16 10:45:00,80.132,80.135,80.076,80.085,62200000.0
2008-05-16 10:50:00,80.089,80.153,80.077,80.141,73400000.0
2008-05-16 10:55:00,80.139,80.197,80.098,80.189,62200000.0
2008-05-16 11:00:00,80.203,80.203,80.155,80.171,68800000.0
2008-05-16 11:05:00,80.171,80.216,80.132,80.216,81600000.0
2008-05-16 11:10:00,80.233,80.264,80.223,80.254,67000000.0
2008-05-16 11:15:00,80.278,80.279,80.228,80.237,65600000.0
2008-05-16 11:20:00,80.232,80.232,80.194,80.216,64000000.0
2008-05-16 11:25:00,80.226,80.246,80.208,80.242,72400000.0
2008-05-16 11:30:00,80.243,80.254,80.193,80.222,68800000.0
2008-05-16 11:35:00,80.221,80.225,80.175,80.213,57600000.0
2008-05-16 11:40:00,80.219,80.241,80.204,80.213,67600000.0
2008-05-16 11:45:00,80.21,80.212,80.15,80.191,67200000.0
2008-05-16 11:50:00,80.178,80.28,80.144,80.27,60800000.0
2008-05-16 11:55:00,80.264,80.302,80.192,80.296,64400000.0
2008-05-16 12:00:00,80.294,80.309,80.193,80.211,65600000.0
2008-05-16 12:05:00,80.228,80.265,80.214,80.254,67200000.0
2008-05-16 12:10:00,80.251,80.255,80.207,80.255,59200000.0
2008-05-16 12:15:00,80.264,80.368,80.264,80.368,72000000.0
2008-05-16 12:20:00,80.361,80.374,80.325,80.372,74000000.0
2008-05-16 12:25:00,80.397,80.43,80.375,80.384,64400000.0
2008-05-16 12:30:00,80.363,80.365,80.264,80.266,70800000.0
2008-05-16 12:35:00,80.274,80.312,80.181,80.304,67200000.0
2008-05-16 12:40:00,80.286,80.297,80.264,80.281,73600000.0
2008-05-16 12:45:00,80.295,80.388,80.285,80.388,68800000.0
2008-05-16 12:50:00,80.388,80.424,80.367,80.397,61600000.0
2008-05-16 12:55:00,80.387,80.387,80.343,80.347,71400000.0
2008-05-16 13:00:00,80.334,80.348,80.315,80.316,66600000.0
2008-05-16 13:05:00,80.329,80.41,80.329,80.403,68800000.0
2008-05-16 13:10:00,80.382,80.408,80.379,80.39,69200000.0
2008-05-16 13:15:00,80.421,80.421,80.269,80.281,70400000.0
2008-05-16 13:20:00,80.263,80.263,80.213,80.258,65600000.0
2008-05-16 13:25:00,80.241,80.263,80.162,80.243,75600000.0
2008-05-16 13:30:00,80.245,80.279,80.23,80.279,67200000.0
2008-05-16 13:35:00,80.289,80.344,80.286,80.344,116200000.0
2008-05-16 13:40:00,80.366,80.379,80.33,80.379,126800000.0
2008-05-16 13:45:00,80.385,80.454,80.381,80.45,88800000.0
2008-05-16 13:50:00,80.458,80.504,80.43,80.504,91200000.0
2008-05-16 13:55:00,80.517,80.569,80.517,80.533,103200000.0
2008-05-16 14:00:00,80.523,80.593,80.489,80.593,119200000.0
2008-05-16 14:05:00,80.579,80.602,80.53,80.588,148400000.0
2008-05-16 14:10:00,80.552,80.589,80.525,80.589,102800000.0
2008-05-16 14:15:00,80.579,80.612,80.544,80.58,96000000.0
2008-05-16 14:20:00,80.563,80.624,80.56,80.583,139200000.0
2008-05-16 14:25:00,80.58,80.62,80.528,80.53,91200000.0
2008-05-16 14:30:00,80.614,80.75,80.614,80.75,140600000.0
2008-05-16 14:35:00,80.785,80.795,80.663,80.663,107200000.0
2008-05-16 14:40:00,80.641,80.69,80.631,80.642,120000000.0
2008-05-16 14:45:00,80.657,80.676,80.643,80.676,89600000.0
2008-05-16 14:50:00,80.674,80.746,80.674,80.706,103400000.0
2008-05-16 14:55:00,80.714,80.757,80.695,80.695,75200000.0
2008-05-16 15:00:00,80.64,80.698,80.637,80.648,90000000.0
2008-05-16 15:05:00,80.648,80.66,80.598,80.639,86800000.0
2008-05-16 15:10:00,80.634,80.675,80.617,80.667,161400000.0
2008-05-16 15:15:00,80.662,80.691,80.637,80.663,120000000.0
2008-05-16 15:20:00,80.661,80.666,80.615,80.64,125800000.0
2008-05-16 15:25:00,80.651,80.686,80.584,80.686,212800000.0
2008-05-16 15:30:00,80.6,80.701,80.514,80.518,258600000.0
2008-05-16 15:35:00,80.539,80.567,80.524,80.543,193600000.0
2008-05-16 15:40:00,80.546,80.552,80.478,80.481,157200000.0
2008-05-16 15:45:00,80.465,80.56,80.461,80.554,100000000.0
2008-05-16 15:50:00,80.56,80.596,80.554,80.562,141600000.0
2008-05-16 15:55:00,80.509,80.523,80.445,80.521,143800000.0
2008-05-16 16:00:00,80.51,80.516,80.38,80.49,223400000.0
2008-05-16 16:05:00,80.485,80.491,80.384,80.384,205200000.0
2008-05-16 16:10:00,80.374,80.414,80.317,80.413,171600000.0
2008-05-16 16:15:00,80.416,80.494,80.361,80.494,175400000.0
2008-05-16 16:20:00,80.472,80.516,80.299,80.319,139400000.0
2008-05-16 16:25:00,80.341,80.43,80.341,80.414,125600000.0
2008-05-16 16:30:00,80.427,80.427,80.368,80.384,160000000.0
2008-05-16 16:35:00,80.371,80.377,80.283,80.316,220800000.0
2008-05-16 16:40:00,80.32,80.365,80.266,80.266,212200000.0
2008-05-16 16:45:00,80.247,80.262,80.154,80.16,227800000.0
2008-05-16 16:50:00,80.156,80.156,80.074,80.08,194600000.0
2008-05-16 16:55:00,80.064,80.074,79.985,80.074,147200000.0
2008-05-16 17:00:00,80.098,80.144,80.098,80.111,210000000.0
2008-05-16 17:05:00,80.116,80.129,80.02,80.025,277800000.0
2008-05-16 17:10:00,79.997,79.997,79.811,79.816,140600000.0
2008-05-16 17:15:00,79.825,79.828,79.772,79.805,157200000.0
2008-05-16 17:20:00,79.835,79.886,79.817,79.88,88400000.0
2008-05-16 17:25:00,79.886,79.928,79.861,79.928,159000000.0
2008-05-16 17:30:00,79.907,80.006,79.856,80.006,259600000.0
2008-05-16 17:35:00,80.016,80.083,79.984,80.068,142200000.0
2008-05-16 17:40:00,80.067,80.27,80.066,80.168,148200000.0
2008-05-16 17:45:00,80.187,80.314,80.183,80.311,234200000.0
2008-05-16 17:50:00,80.321,80.402,80.321,80.388,176400000.0
2008-05-16 17:55:00,80.397,80.445,80.307,80.323,200400000.0
2008-05-16 18:00:00,80.308,80.308,80.198,80.215,178000000.0
2008-05-16 18:05:00,80.205,80.239,80.143,80.216,172400000.0
2008-05-16 18:10:00,80.209,80.231,80.19,80.212,88800000.0
2008-05-16 18:15:00,80.224,80.339,80.224,80.337,205000000.0
2008-05-16 18:20:00,80.328,80.328,80.268,80.283,189200000.0
2008-05-16 18:25:00,80.297,80.365,80.288,80.338,136400000.0
2008-05-16 18:30:00,80.339,80.339,80.276,80.276,169400000.0
2008-05-16 18:35:00,80.283,80.315,80.278,80.315,275000000.0
2008-05-16 18:40:00,80.323,80.36,80.315,80.325,296400000.0
2008-05-16 18:45:00,80.338,80.388,80.326,80.341,93200000.0
2008-05-16 18:50:00,80.357,80.381,80.321,80.35,127200000.0
2008-05-16 18:55:00,80.363,80.385,80.322,80.333,121000000.0
2008-05-16 19:00:00,80.34,80.345,80.292,80.292,108000000.0
2008-05-16 19:05:00,80.301,80.368,80.301,80.357,147600000.0
2008-05-16 19:10:00,80.37,80.374,80.331,80.333,97600000.0
2008-05-16 19:15:00,80.322,80.329,80.285,80.302,85800000.0
2008-05-16 19:20:00,80.292,80.327,80.269,80.311,110400000.0
2008-05-16 19:25:00,80.309,80.336,80.309,80.323,92200000.0
2008-05-16 19:30:00,80.33,80.337,80.308,80.335,59200000.0
2008-05-16 19:35:00,80.338,80.338,80.262,80.271,68800000.0
2008-05-16 19:40:00,80.289,80.3,80.241,80.259,64000000.0
2008-05-16 19:45:00,80.268,80.268,80.209,80.229,91600000.0
2008-05-16 19:50:00,80.211,80.224,80.187,80.224,66600000.0
2008-05-16 19:55:00,80.226,80.25,80.22,80.245,64400000.0
2008-05-16 20:00:00,80.248,80.272,80.24,80.24,93200000.0
2008-05-16 20:05:00,80.235,80.256,80.214,80.242,91200000.0
2008-05-16 20:10:00,80.254,80.342,80.254,80.342,79800000.0
2008-05-16 20:15:00,80.339,80.384,80.321,80.332,123000000.0
2008-05-16 20:20:00,80.332,80.375,80.332,80.361,78000000.0
2008-05-16 20:25:00,80.324,80.351,80.286,80.338,63400000.0
2008-05-16 20:30:00,80.344,80.351,80.299,80.299,66000000.0
2008-05-16 20:35:00,80.297,80.339,80.297,80.339,62400000.0
2008-05-16 20:40:00,80.336,80.356,80.313,80.341,62400000.0
2008-05-16 20:45:00,80.356,80.415,80.351,80.369,63800000.0
2008-05-16 20:50:00,80.369,80.394,80.353,80.38,69800000.0
2008-05-16 20:55:00,80.404,80.43,80.376,80.411,63400000.0
2008-05-16 21:00:00,80.389,80.401,80.356,80.401,73400000.0
2008-05-16 21:05:00,80.414,80.465,80.402,80.461,70400000.0
2008-05-16 21:10:00,80.44,80.452,80.4,80.409,67200000.0
2008-05-16 21:15:00,80.41,80.446,80.408,80.433,64400000.0
2008-05-16 21:20:00,80.411,80.443,80.399,80.412,59200000.0
2008-05-16 21:25:00,80.422,80.485,80.395,80.395,101200000.0
2008-05-16 21:30:00,80.458,80.551,80.458,80.526,72000000.0
2008-05-16 21:35:00,80.538,80.575,80.523,80.527,58600000.0
2008-05-16 21:40:00,80.532,80.547,80.45,80.519,64000000.0
2008-05-16 21:45:00,80.529,80.529,80.504,80.504,89600000.0
2008-05-16 21:50:00,80.508,80.508,80.468,80.472,64000000.0
2008-05-16 21:55:00,80.466,80.469,80.439,80.452,64000000.0
2008-05-16 22:00:00,80.444,80.516,80.417,80.511,73600000.0
2008-05-16 22:05:00,80.51,80.51,80.443,80.462,68600000.0
2008-05-16 22:10:00,80.457,80.467,80.445,80.461,61800000.0
2008-05-16 22:15:00,80.45,80.45,80.385,80.385,67200000.0
2008-05-16 22:20:00,80.379,80.416,80.378,80.401,59200000.0
2008-05-16 22:25:00,80.405,80.405,80.33,80.34,67400000.0
2008-05-16 22:30:00,80.348,80.382,80.335,80.359,65600000.0
2008-05-16 22:35:00,80.333,80.395,80.333,80.395,111800000.0
2008-05-16 22:40:00,80.408,80.47,80.402,80.47,65600000.0
2008-05-16 22:45:00,80.473,80.476,80.445,80.468,69600000.0
2008-05-16 22:50:00,80.478,80.487,80.365,80.374,58000000.0
2008-05-16 22:55:00,80.361,80.49,80.361,80.449,80000000.0
2008-05-18 23:00:00,80.557,80.567,80.534,80.542,60800000.0
2008-05-18 23:05:00,80.524,80.54,80.523,80.525,75200000.0
2008-05-18 23:10:00,80.527,80.537,80.41,80.421,59200000.0
2008-05-18 23:15:00,80.53,80.53,80.394,80.398,60800000.0
2008-05-18 23:20:00,80.513,80.547,80.389,80.535,66000000.0
2008-05-18 23:25:00,80.54,80.545,80.395,80.495,68800000.0
2008-05-18 23:30:00,80.485,80.496,80.405,80.482,75200000.0
2008-05-18 23:35:00,80.492,80.492,80.46,80.472,40000000.0
2008-05-18 23:40:00,80.469,80.503,80.449,80.481,83200000.0
2008-05-18 23:45:00,80.467,80.503,80.467,80.49,54400000.0
2008-05-18 23:50:00,80.47,80.485,80.437,80.463,47200000.0
2008-05-18 23:55:00,80.45,80.484,80.365,80.483,62400000.0
2008-05-19 00:00:00,80.488,80.495,80.451,80.473,64000000.0
2008-05-19 00:05:00,80.467,80.468,80.387,80.387,60800000.0
2008-05-19 00:10:00,80.403,80.407,80.356,80.375,55400000.0
2008-05-19 00:15:00,80.378,80.396,80.361,80.362,86800000.0
2008-05-19 00:20:00,80.368,80.427,80.359,80.417,73600000.0
2008-05-19 00:25:00,80.406,80.414,80.361,80.373,88000000.0
2008-05-19 00:30:00,80.356,80.403,80.328,80.329,67200000.0
2008-05-19 00:35:00,80.333,80.345,80.29,80.29,63600000.0
2008-05-19 00:40:00,80.281,80.318,80.281,80.313,70400000.0
2008-05-19 00:45:00,80.301,80.342,80.3,80.315,67000000.0
2008-05-19 00:50:00,80.322,80.335,80.288,80.32,77800000.0
2008-05-19 00:55:00,80.323,80.368,80.307,80.366,78400000.0
2008-05-19 01:00:00,80.385,80.414,80.385,80.395,71400000.0
2008-05-19 01:05:00,80.403,80.403,80.307,80.379,69600000.0
2008-05-19 01:10:00,80.394,80.427,80.393,80.418,76200000.0
2008-05-19 01:15:00,80.435,80.435,80.37,80.387,80400000.0
2008-05-19 01:20:00,80.392,80.439,80.386,80.436,59200000.0
2008-05-19 01:25:00,80.425,80.432,80.401,80.425,68800000.0
2008-05-19 01:30:00,80.416,80.432,80.387,80.387,70200000.0
2008-05-19 01:35:00,80.39,80.39,80.345,80.378,54800000.0
2008-05-19 01:40:00,80.371,80.384,80.352,80.384,56000000.0
2008-05-19 01:45:00,80.375,80.395,80.348,80.376,67200000.0
2008-05-19 01:50:00,80.376,80.383,80.341,80.373,73000000.0
2008-05-19 01:55:00,80.386,80.394,80.328,80.328,67200000.0
2008-05-19 02:00:00,80.331,80.394,80.316,80.377,68800000.0
2008-05-19 02:05:00,80.376,80.442,80.367,80.432,73000000.0
2008-05-19 02:10:00,80.426,80.441,80.397,80.441,68800000.0
2008-05-19 02:15:00,80.429,80.433,80.39,80.395,59200000.0
2008-05-19 02:20:00,80.385,80.407,80.302,80.387,68200000.0
2008-05-19 02:25:00,80.362,80.367,80.272,80.275,65000000.0
2008-05-19 02:30:00,80.289,80.356,80.289,80.356,67200000.0
2008-05-19 02:35:00,80.375,80.384,80.306,80.306,72000000.0
2008-05-19 02:40:00,80.308,80.319,80.286,80.315,61200000.0
2008-05-19 02:45:00,80.315,80.324,80.172,80.322,63400000.0
2008-05-19 02:50:00,80.313,80.324,80.259,80.281,58600000.0
2008-05-19 02:55:00,80.28,80.293,80.242,80.282,62400000.0
2008-05-19 03:00:00,80.267,80.267,80.213,80.217,67200000.0
2008-05-19 03:05:00,80.211,80.213,80.179,80.193,68800000.0
2008-05-19 03:10:00,80.195,80.216,80.187,80.198,70400000.0
2008-05-19 03:15:00,80.206,80.228,80.177,80.198,65600000.0
2008-05-19 03:20:00,80.201,80.223,80.187,80.192,60800000.0
2008-05-19 03:25:00,80.185,80.215,80.163,80.185,69800000.0
2008-05-19 03:30:00,80.183,80.198,80.174,80.194,62400000.0
2008-05-19 03:35:00,80.177,80.229,80.133,80.192,70600000.0
2008-05-19 03:40:00,80.17,80.197,80.17,80.189,57600000.0
2008-05-19 03:45:00,80.187,80.241,80.187,80.232,62800000.0
2008-05-19 03:50:00,80.232,80.289,80.23,80.285,62400000.0
2008-05-19 03:55:00,80.288,80.313,80.265,80.313,61800000.0
2008-05-19 04:00:00,80.309,80.323,80.268,80.286,64000000.0
2008-05-19 04:05:00,80.285,80.312,80.278,80.311,56400000.0
2008-05-19 04:10:00,80.311,80.341,80.285,80.33,70200000.0
2008-05-19 04:15:00,80.338,80.35,80.294,80.325,64000000.0
2008-05-19 04:20:00,80.35,80.358,80.328,80.334,54800000.0
2008-05-19 04:25:00,80.346,80.403,80.346,80.375,64000000.0
2008-05-19 04:30:00,80.356,80.361,80.233,80.306,68000000.0
2008-05-19 04:35:00,80.306,80.313,80.269,80.311,57000000.0
2008-05-19 04:40:00,80.303,80.337,80.303,80.337,67600000.0
2008-05-19 04:45:00,80.344,80.351,80.305,80.343,75000000.0
2008-05-19 04:50:00,80.355,80.392,80.354,80.367,64000000.0
2008-05-19 04:55:00,80.371,80.373,80.329,80.366,52800000.0
2008-05-19 05:00:00,80.373,80.377,80.344,80.355,62200000.0
2008-05-19 05:05:00,80.355,80.368,80.308,80.33,64000000.0
2008-05-19 05:10:00,80.333,80.339,80.301,80.315,56400000.0
2008-05-19 05:15:00,80.316,80.316,80.264,80.29,67200000.0
2008-05-19 05:20:00,80.28,80.335,80.276,80.33,67200000.0
2008-05-19 05:25:00,80.33,80.335,80.289,80.295,62400000.0
2008-05-19 05:30:00,80.305,80.331,80.292,80.307,60200000.0
2008-05-19 05:35:00,80.316,80.347,80.295,80.313,60600000.0
2008-05-19 05:40:00,80.321,80.351,80.305,80.333,59200000.0
2008-05-19 05:45:00,80.344,80.4,80.344,80.4,65000000.0
2008-05-19 05:50:00,80.401,80.401,80.342,80.346,64400000.0
2008-05-19 05:55:00,80.285,80.388,80.285,80.36,59600000.0
2008-05-19 06:00:00,80.37,80.417,80.37,80.385,66000000.0
2008-05-19 06:05:00,80.407,80.428,80.324,80.428,66600000.0
2008-05-19 06:10:00,80.424,80.454,80.419,80.442,66600000.0
2008-05-19 06:15:00,80.417,80.43,80.401,80.414,75600000.0
2008-05-19 06:20:00,80.396,80.438,80.396,80.433,56000000.0
2008-05-19 06:25:00,80.439,80.442,80.407,80.429,57600000.0
2008-05-19 06:30:00,80.442,80.452,80.417,80.442,65000000.0
2008-05-19 06:35:00,80.438,80.458,80.425,80.434,64800000.0
2008-05-19 06:40:00,80.449,80.46,80.437,80.451,68200000.0
2008-05-19 06:45:00,80.446,80.479,80.418,80.474,61800000.0
2008-05-19 06:50:00,80.469,80.469,80.426,80.446,70400000.0
2008-05-19 06:55:00,80.454,80.481,80.437,80.469,56000000.0
2008-05-19 07:00:00,80.459,80.463,80.398,80.436,57600000.0
2008-05-19 07:05:00,80.426,80.437,80.394,80.425,59200000.0
2008-05-19 07:10:00,80.428,80.441,80.409,80.426,57600000.0
2008-05-19 07:15:00,80.405,80.418,80.388,80.418,69200000.0
2008-05-19 07:20:00,80.42,80.423,80.393,80.412,67200000.0
2008-05-19 07:25:00,80.419,80.424,80.383,80.387,76800000.0
2008-05-19 07:30:00,80.39,80.429,80.384,80.423,67200000.0
2008-05-19 07:35:00,80.423,80.431,80.391,80.394,51200000.0
2008-05-19 07:40:00,80.393,80.503,80.386,80.484,60800000.0
2008-05-19 07:45:00,80.487,80.487,80.431,80.439,68800000.0
2008-05-19 07:50:00,80.439,80.474,80.427,80.469,59800000.0
2008-05-19 07:55:00,80.461,80.467,80.407,80.407,64000000.0
2008-05-19 08:00:00,80.409,80.419,80.36,80.409,62400000.0
2008-05-19 08:05:00,80.405,80.488,80.405,80.462,68800000.0
2008-05-19 08:10:00,80.439,80.47,80.427,80.427,64400000.0
2008-05-19 08:15:00,80.419,80.419,80.351,80.356,63800000.0
2008-05-19 08:20:00,80.355,80.355,80.297,80.304,62400000.0
2008-05-19 08:25:00,80.287,80.371,80.279,80.354,69800000.0
2008-05-19 08:30:00,80.319,80.352,80.319,80.343,66000000.0
2008-05-19 08:35:00,80.356,80.394,80.344,80.39,65600000.0
2008-05-19 08:40:00,80.407,80.446,80.407,80.429,72400000.0
2008-05-19 08:45:00,80.433,80.438,80.395,80.438,68200000.0
2008-05-19 08:50:00,80.45,80.517,80.437,80.51,72000000.0
2008-05-19 08:55:00,80.52,80.544,80.512,80.532,66000000.0
2008-05-19 09:00:00,80.541,80.579,80.523,80.563,67600000.0
2008-05-19 09:05:00,80.58,80.601,80.573,80.59,67000000.0
2008-05-19 09:10:00,80.585,80.607,80.548,80.607,60200000.0
2008-05-19 09:15:00,80.613,80.618,80.507,80.518,62400000.0
2008-05-19 09:20:00,80.512,80.568,80.509,80.562,70400000.0
2008-05-19 09:25:00,80.577,80.605,80.566,80.605,59200000.0
2008-05-19 09:30:00,80.618,80.621,80.58,80.595,64400000.0
2008-05-19 09:35:00,80.578,80.584,80.496,80.574,68200000.0
2008-05-19 09:40:00,80.577,80.588,80.549,80.55,43200000.0
2008-05-19 09:45:00,80.538,80.539,80.425,80.452,60200000.0
2008-05-19 09:50:00,80.46,80.505,80.46,80.486,68800000.0
2008-05-19 09:55:00,80.479,80.479,80.345,80.419,74600000.0
2008-05-19 10:00:00,80.401,80.414,80.363,80.403,63400000.0
2008-05-19 10:05:00,80.391,80.416,80.369,80.404,62400000.0
2008-05-19 10:10:00,80.402,80.433,80.342,80.342,59200000.0
2008-05-19 10:15:00,80.313,80.373,80.29,80.373,59600000.0
2008-05-19 10:20:00,80.376,80.412,80.361,80.363,68800000.0
2008-05-19 10:25:00,80.374,80.402,80.343,80.39,60000000.0
2008-05-19 10:30:00,80.364,80.405,80.354,80.363,65000000.0
2008-05-19 10:35:00,80.389,80.429,80.324,80.429,57800000.0
2008-05-19 10:40:00,80.44,80.503,80.438,80.48,64000000.0
2008-05-19 10:45:00,80.472,80.508,80.472,80.499,62400000.0
2008-05-19 10:50:00,80.463,80.464,80.42,80.44,73600000.0
2008-05-19 10:55:00,80.439,80.463,80.287,80.337,58000000.0
2008-05-19 11:00:00,80.338,80.417,80.336,80.414,69200000.0
2008-05-19 11:05:00,80.421,80.421,80.311,80.368,81600000.0
2008-05-19 11:10:00,80.372,80.396,80.342,80.342,67000000.0
2008-05-19 11:15:00,80.337,80.394,80.337,80.385,66000000.0
2008-05-19 11:20:00,80.396,80.442,80.389,80.434,64800000.0
2008-05-19 11:25:00,80.431,80.458,80.422,80.447,72000000.0
2008-05-19 11:30:00,80.445,80.498,80.431,80.478,68800000.0
2008-05-19 11:35:00,80.471,80.528,80.471,80.497,57600000.0
2008-05-19 11:40:00,80.496,80.502,80.47,80.494,67600000.0
2008-05-19 11:45:00,80.49,80.496,80.453,80.467,67200000.0
2008-05-19 11:50:00,80.47,80.481,80.433,80.478,66600000.0
2008-05-19 11:55:00,80.472,80.497,80.408,80.497,63400000.0
2008-05-19 12:00:00,80.492,80.507,80.434,80.45,65600000.0
2008-05-19 12:05:00,80.449,80.47,80.437,80.461,67200000.0
2008-05-19 12:10:00,80.473,80.503,80.472,80.497,59200000.0
2008-05-19 12:15:00,80.502,80.519,80.446,80.514,71400000.0
2008-05-19 12:20:00,80.496,80.514,80.444,80.459,73600000.0
2008-05-19 12:25:00,80.462,80.472,80.4,80.439,64400000.0
2008-05-19 12:30:00,80.426,80.499,80.426,80.487,70200000.0
2008-05-19 12:35:00,80.48,80.499,80.394,80.478,67600000.0
2008-05-19 12:40:00,80.494,80.506,80.472,80.481,74000000.0
2008-05-19 12:45:00,80.485,80.529,80.468,80.529,68200000.0
2008-05-19 12:50:00,80.524,80.524,80.476,80.519,61200000.0
2008-05-19 12:55:00,80.526,80.536,80.512,80.528,72200000.0
2008-05-19 13:00:00,80.53,80.537,80.508,80.515,67200000.0
2008-05-19 13:05:00,80.505,80.512,80.475,80.499,68800000.0
2008-05-19 13:10:00,80.486,80.513,80.486,80.493,70400000.0
2008-05-19 13:15:00,80.505,80.538,80.44,80.538,69200000.0
2008-05-19 13:20:00,80.54,80.551,80.513,80.524,64800000.0
2008-05-19 13:25:00,80.516,80.528,80.373,80.476,75200000.0
2008-05-19 13:30:00,80.494,80.52,80.478,80.504,67200000.0
2008-05-19 13:35:00,80.509,80.59,80.508,80.59,116800000.0
2008-05-19 13:40:00,80.582,80.68,80.582,80.674,127800000.0
2008-05-19 13:45:00,80.679,80.696,80.657,80.696,87400000.0
2008-05-19 13:50:00,80.702,80.799,80.69,80.786,91200000.0
2008-05-19 13:55:00,80.789,80.79,80.694,80.716,104400000.0
2008-05-19 14:00:00,80.701,80.764,80.696,80.732,119400000.0
2008-05-19 14:05:00,80.718,80.762,80.705,80.762,150400000.0
2008-05-19 14:10:00,80.76,80.801,80.759,80.761,102400000.0
2008-05-19 14:15:00,80.752,80.761,80.723,80.732,96400000.0
2008-05-19 14:20:00,80.732,80.738,80.698,80.734,140000000.0
2008-05-19 14:25:00,80.718,80.75,80.7,80.7,92000000.0
2008-05-19 14:30:00,80.693,80.725,80.674,80.688,141000000.0
2008-05-19 14:35:00,80.687,80.687,80.578,80.6,107200000.0
2008-05-19 14:40:00,80.578,80.588,80.518,80.539,119400000.0
2008-05-19 14:45:00,80.555,80.579,80.536,80.536,89600000.0
2008-05-19 14:50:00,80.54,80.54,80.521,80.534,104000000.0
2008-05-19 14:55:00,80.527,80.534,80.465,80.49,74600000.0
2008-05-19 15:00:00,80.487,80.52,80.463,80.52,90600000.0
2008-05-19 15:05:00,80.527,80.543,80.506,80.524,86600000.0
2008-05-19 15:10:00,80.529,80.577,80.529,80.564,163000000.0
2008-05-19 15:15:00,80.567,80.59,80.542,80.562,120000000.0
2008-05-19 15:20:00,80.569,80.569,80.497,80.506,125800000.0
2008-05-19 15:25:00,80.505,80.532,80.442,80.531,212800000.0
2008-05-19 15:30:00,80.46,80.588,80.447,80.529,260000000.0
2008-05-19 15:35:00,80.544,80.6,80.507,80.512,192400000.0
2008-05-19 15:40:00,80.507,80.544,80.494,80.538,158600000.0
2008-05-19 15:45:00,80.55,80.654,80.54,80.639,99200000.0
2008-05-19 15:50:00,80.635,80.635,80.566,80.567,142800000.0
2008-05-19 15:55:00,80.577,80.597,80.469,80.485,144000000.0
2008-05-19 16:00:00,80.535,80.582,80.499,80.534,224000000.0
2008-05-19 16:05:00,80.524,80.657,80.511,80.655,205200000.0
2008-05-19 16:10:00,80.652,80.697,80.608,80.689,171400000.0
2008-05-19 16:15:00,80.707,80.759,80.685,80.706,175600000.0
2008-05-19 16:20:00,80.732,80.732,80.665,80.718,140600000.0
2008-05-19 16:25:00,80.735,80.735,80.678,80.713,124200000.0
2008-05-19 16:30:00,80.726,80.776,80.726,80.749,158200000.0
2008-05-19 16:35:00,80.759,80.816,80.759,80.765,220000000.0
2008-05-19 16:40:00,80.777,80.777,80.7,80.7,212800000.0
2008-05-19 16:45:00,80.691,80.775,80.691,80.775,230000000.0
2008-05-19 16:50:00,80.763,80.794,80.729,80.737,195000000.0
2008-05-19 16:55:00,80.726,80.796,80.72,80.796,147000000.0
2008-05-19 17:00:00,80.787,80.813,80.743,80.748,209200000.0
2008-05-19 17:05:00,80.759,80.798,80.74,80.742,276200000.0
2008-05-19 17:10:00,80.747,80.759,80.726,80.751,140200000.0
2008-05-19 17:15:00,80.766,80.807,80.735,80.803,156600000.0
2008-05-19 17:20:00,80.804,80.82,80.767,80.791,88400000.0
2008-05-19 17:25:00,80.795,80.852,80.779,80.852,158400000.0
2008-05-19 17:30:00,80.838,80.844,80.777,80.815,259200000.0
2008-05-19 17:35:00,80.787,80.835,80.774,80.819,143400000.0
2008-05-19 17:40:00,80.826,80.853,80.803,80.84,148000000.0
2008-05-19 17:45:00,80.836,80.844,80.804,80.836,233400000.0
2008-05-19 17:50:00,80.835,80.859,80.818,80.835,177000000.0
2008-05-19 17:55:00,80.808,80.812,80.735,80.767,201000000.0
2008-05-19 18:00:00,80.767,80.793,80.761,80.788,177000000.0
2008-05-19 18:05:00,80.792,80.803,80.781,80.792,173200000.0
2008-05-19 18:10:00,80.799,80.838,80.769,80.769,88400000.0
2008-05-19 18:15:00,80.773,80.832,80.771,80.786,205800000.0
2008-05-19 18:20:00,80.781,80.788,80.738,80.749,188800000.0
2008-05-19 18:25:00,80.764,80.773,80.737,80.768,136400000.0
2008-05-19 18:30:00,80.781,80.839,80.779,80.824,167800000.0
2008-05-19 18:35:00,80.824,80.847,80.813,80.815,275400000.0
2008-05-19 18:40:00,80.81,80.88,80.808,80.838,296000000.0
2008-05-19 18:45:00,80.84,80.84,80.78,80.78,92800000.0
2008-05-19 18:50:00,80.775,80.803,80.768,80.768,127400000.0
2008-05-19 18:55:00,80.753,80.757,80.732,80.747,122400000.0
2008-05-19 19:00:00,80.749,80.82,80.748,80.81,109600000.0
2008-05-19 19:05:00,80.812,80.821,80.795,80.795,148200000.0
2008-05-19 19:10:00,80.798,80.829,80.759,80.789,98400000.0
2008-05-19 19:15:00,80.775,80.795,80.77,80.789,86000000.0
2008-05-19 19:20:00,80.778,80.778,80.751,80.753,110400000.0
2008-05-19 19:25:00,80.748,80.799,80.736,80.785,92800000.0
2008-05-19 19:30:00,80.779,80.804,80.767,80.772,59200000.0
2008-05-19 19:35:00,80.769,80.774,80.743,80.749,68800000.0
2008-05-19 19:40:00,80.755,80.763,80.723,80.75,64000000.0
2008-05-19 19:45:00,80.767,80.777,80.739,80.755,90600000.0
2008-05-19 19:50:00,80.717,80.729,80.662,80.662,67600000.0
2008-05-19 19:55:00,80.649,80.665,80.582,80.597,64000000.0
2008-05-19 20:00:00,80.604,80.612,80.58,80.595,92800000.0
2008-05-19 20:05:00,80.595,80.667,80.58,80.642,91200000.0
2008-05-19 20:10:00,80.64,80.64,80.555,80.618,79400000.0
2008-05-19 20:15:00,80.61,80.627,80.544,80.554,123000000.0
2008-05-19 20:20:00,80.526,80.54,80.511,80.54,78400000.0
2008-05-19 20:25:00,80.526,80.526,80.452,80.458,64000000.0
2008-05-19 20:30:00,80.459,80.521,80.459,80.502,66600000.0
2008-05-19 20:35:00,80.496,80.532,80.496,80.515,70200000.0
2008-05-19 20:40:00,80.505,80.541,80.505,80.537,62400000.0
2008-05-19 20:45:00,80.532,80.558,80.527,80.533,64000000.0
2008-05-19 20:50:00,80.533,80.555,80.521,80.555,75000000.0
2008-05-19 20:55:00,80.557,80.571,80.498,80.51,64400000.0
2008-05-19 21:00:00,80.488,80.504,80.456,80.468,73600000.0
2008-05-19 21:05:00,80.486,80.488,80.446,80.469,71200000.0
2008-05-19 21:10:00,80.462,80.49,80.45,80.463,66600000.0
2008-05-19 21:15:00,80.465,80.472,80.449,80.463,63400000.0
2008-05-19 21:20:00,80.447,80.503,80.447,80.468,59600000.0
2008-05-19 21:25:00,80.485,80.485,80.463,80.473,102400000.0
2008-05-19 21:30:00,80.469,80.476,80.389,80.39,71400000.0
2008-05-19 21:35:00,80.378,80.383,80.339,80.354,60600000.0
2008-05-19 21:40:00,80.356,80.399,80.266,80.397,64400000.0
2008-05-19 21:45:00,80.402,80.418,80.384,80.4,88400000.0
2008-05-19 21:50:00,80.415,80.432,80.391,80.432,63400000.0
2008-05-19 21:55:00,80.423,80.432,80.408,80.426,64400000.0
2008-05-19 22:00:00,80.429,80.432,80.414,80.431,74000000.0
2008-05-19 22:05:00,80.437,80.449,80.421,80.449,68200000.0
2008-05-19 22:10:00,80.445,80.463,80.421,80.457,62200000.0
2008-05-19 22:15:00,80.453,80.453,80.405,80.405,67600000.0
2008-05-19 22:20:00,80.401,80.461,80.401,80.451,59600000.0
2008-05-19 22:25:00,80.463,80.49,80.411,80.476,67200000.0
2008-05-19 22:30:00,80.482,80.482,80.426,80.44,65600000.0
2008-05-19 22:35:00,80.421,80.431,80.391,80.399,112400000.0
2008-05-19 22:40:00,80.404,80.443,80.394,80.439,65000000.0
2008-05-19 22:45:00,80.447,80.468,80.434,80.452,69800000.0
2008-05-19 22:50:00,80.468,80.478,80.449,80.469,57000000.0
2008-05-19 22:55:00,80.464,80.5,80.458,80.498,80400000.0
2008-05-19 23:00:00,80.486,80.494,80.469,80.479,60800000.0
2008-05-19 23:05:00,80.468,80.488,80.456,80.481,92600000.0
2008-05-19 23:10:00,80.486,80.551,80.486,80.536,63200000.0
2008-05-19 23:15:00,80.551,80.563,80.538,80.544,50000000.0
2008-05-19 23:20:00,80.563,80.567,80.534,80.542,65600000.0
2008-05-19 23:25:00,80.535,80.535,80.507,80.525,68200000.0
2008-05-19 23:30:00,80.522,80.524,80.447,80.475,75200000.0
2008-05-19 23:35:00,80.454,80.493,80.452,80.488,65600000.0
2008-05-19 23:40:00,80.478,80.479,80.442,80.479,96000000.0
2008-05-19 23:45:00,80.474,80.504,80.474,80.493,54800000.0
2008-05-19 23:50:00,80.489,80.509,80.458,80.49,60200000.0
2008-05-19 23:55:00,80.485,80.553,80.442,80.5,61600000.0
2008-05-20 00:00:00,80.495,80.531,80.493,80.498,64400000.0
2008-05-20 00:05:00,80.491,80.506,80.477,80.5,60200000.0
2008-05-20 00:10:00,80.499,80.508,80.457,80.505,67600000.0
2008-05-20 00:15:00,80.497,80.521,80.491,80.492,86400000.0
2008-05-20 00:20:00,80.489,80.528,80.489,80.528,73400000.0
2008-05-20 00:25:00,80.525,80.573,80.523,80.549,87400000.0
2008-05-20 00:30:00,80.534,80.573,80.531,80.551,66600000.0
2008-05-20 00:35:00,80.554,80.584,80.554,80.576,62400000.0
2008-05-20 00:40:00,80.565,80.611,80.55,80.606,69800000.0
2008-05-20 00:45:00,80.619,80.628,80.542,80.563,66000000.0
2008-05-20 00:50:00,80.601,80.615,80.58,80.602,78400000.0
2008-05-20 00:55:00,80.598,80.628,80.598,80.624,78800000.0
2008-05-20 01:00:00,80.622,80.662,80.612,80.652,72800000.0
2008-05-20 01:05:00,80.659,80.679,80.61,80.653,68800000.0
2008-05-20 01:10:00,80.644,80.655,80.611,80.645,76800000.0
2008-05-20 01:15:00,80.639,80.65,80.622,80.647,80400000.0
2008-05-20 01:20:00,80.652,80.656,80.597,80.623,59200000.0
2008-05-20 01:25:00,80.633,80.633,80.602,80.625,68200000.0
2008-05-20 01:30:00,80.622,80.64,80.597,80.64,71200000.0
2008-05-20 01:35:00,80.647,80.658,80.633,80.637,67600000.0
2008-05-20 01:40:00,80.647,80.678,80.63,80.678,48400000.0
2008-05-20 01:45:00,80.692,80.742,80.675,80.731,67200000.0
2008-05-20 01:50:00,80.735,80.748,80.72,80.748,73600000.0
2008-05-20 01:55:00,80.751,80.751,80.726,80.733,66000000.0
2008-05-20 02:00:00,80.744,80.744,80.701,80.701,68800000.0
2008-05-20 02:05:00,80.698,80.701,80.634,80.654,74000000.0
2008-05-20 02:10:00,80.647,80.67,80.63,80.665,69200000.0
2008-05-20 02:15:00,80.662,80.679,80.655,80.675,59600000.0
2008-05-20 02:20:00,80.682,80.712,80.611,80.674,68200000.0
2008-05-20 02:25:00,80.674,80.674,80.627,80.642,65600000.0
2008-05-20 02:30:00,80.632,80.677,80.632,80.66,66600000.0
2008-05-20 02:35:00,80.662,80.665,80.639,80.64,72400000.0
2008-05-20 02:40:00,80.638,80.638,80.572,80.574,60800000.0
2008-05-20 02:45:00,80.579,80.582,80.473,80.558,63800000.0
2008-05-20 02:50:00,80.551,80.556,80.524,80.53,58600000.0
2008-05-20 02:55:00,80.518,80.539,80.494,80.533,62800000.0
2008-05-20 03:00:00,80.519,80.528,80.469,80.487,67200000.0
2008-05-20 03:05:00,80.478,80.493,80.462,80.467,69200000.0
2008-05-20 03:10:00,80.469,80.47,80.417,80.421,70400000.0
2008-05-20 03:15:00,80.429,80.467,80.406,80.454,65000000.0
2008-05-20 03:20:00,80.459,80.472,80.416,80.457,60800000.0
2008-05-20 03:25:00,80.468,80.535,80.451,80.515,70400000.0
2008-05-20 03:30:00,80.523,80.602,80.523,80.583,62200000.0
2008-05-20 03:35:00,80.586,80.686,80.572,80.604,73000000.0
2008-05-20 03:40:00,80.592,80.638,80.557,80.56,57000000.0
2008-05-20 03:45:00,80.585,80.592,80.549,80.567,64400000.0
2008-05-20 03:50:00,80.567,80.594,80.522,80.532,62400000.0
2008-05-20 03:55:00,80.527,80.575,80.511,80.56,62400000.0
2008-05-20 04:00:00,80.551,80.562,80.532,80.548,63400000.0
2008-05-20 04:05:00,80.546,80.547,80.502,80.537,54400000.0
2008-05-20 04:10:00,80.542,80.551,80.535,80.536,70400000.0
2008-05-20 04:15:00,80.555,80.614,80.533,80.61,64000000.0
2008-05-20 04:20:00,80.596,80.599,80.514,80.524,46800000.0
2008-05-20 04:25:00,80.531,80.545,80.511,80.53,62400000.0
2008-05-20 04:30:00,80.519,80.572,80.472,80.539,66600000.0
2008-05-20 04:35:00,80.54,80.54,80.5,80.524,57600000.0
2008-05-20 04:40:00,80.513,80.532,80.5,80.512,67600000.0
2008-05-20 04:45:00,80.516,80.532,80.494,80.511,75200000.0
2008-05-20 04:50:00,80.5,80.512,80.451,80.461,64000000.0
2008-05-20 04:55:00,80.456,80.465,80.423,80.445,50000000.0
2008-05-20 05:00:00,80.456,80.476,80.427,80.468,62800000.0
2008-05-20 05:05:00,80.465,80.498,80.452,80.452,63400000.0
2008-05-20 05:10:00,80.463,80.481,80.452,80.477,54800000.0
2008-05-20 05:15:00,80.477,80.486,80.455,80.455,57000000.0
2008-05-20 05:20:00,80.458,80.48,80.453,80.463,59000000.0
2008-05-20 05:25:00,80.474,80.493,80.472,80.478,62400000.0
2008-05-20 05:30:00,80.475,80.482,80.422,80.422,55400000.0
2008-05-20 05:35:00,80.432,80.445,80.416,80.445,60200000.0
2008-05-20 05:40:00,80.45,80.454,80.362,80.362,60200000.0
2008-05-20 05:45:00,80.357,80.412,80.345,80.412,64000000.0
2008-05-20 05:50:00,80.421,80.428,80.381,80.39,65000000.0
2008-05-20 05:55:00,80.332,80.401,80.332,80.376,60800000.0
2008-05-20 06:00:00,80.373,80.406,80.37,80.399,60800000.0
2008-05-20 06:05:00,80.399,80.43,80.336,80.372,66600000.0
2008-05-20 06:10:00,80.394,80.423,80.379,80.388,65600000.0
2008-05-20 06:15:00,80.377,80.419,80.377,80.411,75200000.0
2008-05-20 06:20:00,80.409,80.409,80.352,80.354,64000000.0
2008-05-20 06:25:00,80.345,80.349,80.316,80.316,57600000.0
2008-05-20 06:30:00,80.327,80.381,80.327,80.381,65600000.0
2008-05-20 06:35:00,80.403,80.407,80.327,80.327,66000000.0
2008-05-20 06:40:00,80.348,80.359,80.312,80.35,56400000.0
2008-05-20 06:45:00,80.358,80.384,80.348,80.384,60800000.0
2008-05-20 06:50:00,80.383,80.431,80.383,80.426,71200000.0
2008-05-20 06:55:00,80.422,80.433,80.389,80.408,54400000.0
2008-05-20 07:00:00,80.409,80.42,80.355,80.368,64400000.0
2008-05-20 07:05:00,80.377,80.377,80.269,80.285,58600000.0
2008-05-20 07:10:00,80.284,80.325,80.259,80.277,52800000.0
2008-05-20 07:15:00,80.281,80.303,80.256,80.294,67600000.0
2008-05-20 07:20:00,80.288,80.317,80.288,80.311,64000000.0
2008-05-20 07:25:00,80.31,80.344,80.297,80.336,76800000.0
2008-05-20 07:30:00,80.335,80.396,80.335,80.356,67200000.0
2008-05-20 07:35:00,80.352,80.362,80.304,80.325,53800000.0
2008-05-20 07:40:00,80.319,80.338,80.281,80.314,60800000.0
2008-05-20 07:45:00,80.318,80.341,80.316,80.321,68800000.0
2008-05-20 07:50:00,80.33,80.375,80.326,80.372,62200000.0
2008-05-20 07:55:00,80.357,80.359,80.32,80.321,64000000.0
2008-05-20 08:00:00,80.297,80.37,80.28,80.369,60800000.0
2008-05-20 08:05:00,80.358,80.383,80.299,80.299,68200000.0
2008-05-20 08:10:00,80.281,80.321,80.266,80.293,64000000.0
2008-05-20 08:15:00,80.3,80.337,80.256,80.314,68800000.0
2008-05-20 08:20:00,80.347,80.439,80.347,80.379,61200000.0
2008-05-20 08:25:00,80.371,80.414,80.366,80.39,60800000.0
2008-05-20 08:30:00,80.373,80.383,80.335,80.345,57000000.0
2008-05-20 08:35:00,80.338,80.355,80.32,80.322,75200000.0
2008-05-20 08:40:00,80.318,80.33,80.25,80.268,72000000.0
2008-05-20 08:45:00,80.268,80.277,80.224,80.274,67600000.0
2008-05-20 08:50:00,80.289,80.334,80.257,80.322,71400000.0
2008-05-20 08:55:00,80.353,80.393,80.336,80.39,65000000.0
2008-05-20 09:00:00,80.408,80.429,80.369,80.429,67600000.0
2008-05-20 09:05:00,80.429,80.43,80.36,80.39,67600000.0
2008-05-20 09:10:00,80.388,80.397,80.347,80.387,61200000.0
2008-05-20 09:15:00,80.396,80.412,80.329,80.339,62400000.0
2008-05-20 09:20:00,80.346,80.419,80.342,80.419,70200000.0
2008-05-20 09:25:00,80.425,80.437,80.387,80.418,59200000.0
2008-05-20 09:30:00,80.412,80.438,80.408,80.414,64800000.0
2008-05-20 09:35:00,80.407,80.425,80.334,80.409,69200000.0
2008-05-20 09:40:00,80.411,80.411,80.356,80.384,46400000.0
2008-05-20 09:45:00,80.391,80.391,80.348,80.349,52800000.0
2008-05-20 09:50:00,80.32,80.32,80.213,80.23,67000000.0
2008-05-20 09:55:00,80.243,80.294,80.173,80.294,75600000.0
2008-05-20 10:00:00,80.296,80.302,80.247,80.262,57000000.0
2008-05-20 10:05:00,80.244,80.259,80.227,80.259,54800000.0
2008-05-20 10:10:00,80.252,80.256,80.213,80.235,58600000.0
2008-05-20 10:15:00,80.227,80.244,80.194,80.229,59200000.0
2008-05-20 10:20:00,80.25,80.258,80.216,80.246,68800000.0
2008-05-20 10:25:00,80.268,80.269,80.242,80.267,58600000.0
2008-05-20 10:30:00,80.259,80.286,80.259,80.276,65600000.0
2008-05-20 10:35:00,80.266,80.269,80.135,80.265,57600000.0
2008-05-20 10:40:00,80.253,80.284,80.218,80.259,64000000.0
2008-05-20 10:45:00,80.246,80.262,80.212,80.22,62400000.0
2008-05-20 10:50:00,80.217,80.234,80.201,80.234,73600000.0
2008-05-20 10:55:00,80.23,80.23,80.124,80.221,58600000.0
2008-05-20 11:00:00,80.229,80.289,80.201,80.265,68200000.0
2008-05-20 11:05:00,80.265,80.293,80.223,80.28,81600000.0
2008-05-20 11:10:00,80.277,80.341,80.277,80.339,67200000.0
2008-05-20 11:15:00,80.332,80.352,80.297,80.328,66000000.0
2008-05-20 11:20:00,80.355,80.391,80.282,80.285,64000000.0
2008-05-20 11:25:00,80.311,80.39,80.311,80.36,71400000.0
2008-05-20 11:30:00,80.336,80.356,80.3,80.351,68200000.0
2008-05-20 11:35:00,80.349,80.433,80.332,80.429,57600000.0
2008-05-20 11:40:00,80.423,80.499,80.423,80.485,67200000.0
2008-05-20 11:45:00,80.482,80.502,80.465,80.475,67200000.0
2008-05-20 11:50:00,80.484,80.566,80.484,80.522,59600000.0
2008-05-20 11:55:00,80.505,80.55,80.452,80.487,64000000.0
2008-05-20 12:00:00,80.48,80.504,80.474,80.504,65600000.0
2008-05-20 12:05:00,80.511,80.549,80.494,80.542,67200000.0
2008-05-20 12:10:00,80.547,80.607,80.539,80.55,59200000.0
2008-05-20 12:15:00,80.544,80.684,80.513,80.684,71400000.0
2008-05-20 12:20:00,80.679,80.717,80.635,80.698,73600000.0
2008-05-20 12:25:00,80.701,80.747,80.662,80.671,64400000.0
2008-05-20 12:30:00,80.66,80.729,80.644,80.718,70400000.0
2008-05-20 12:35:00,80.72,80.72,80.543,80.653,67200000.0
2008-05-20 12:40:00,80.659,80.67,80.587,80.597,73000000.0
2008-05-20 12:45:00,80.593,80.642,80.575,80.633,68800000.0
2008-05-20 12:50:00,80.633,80.694,80.619,80.661,60800000.0
2008-05-20 12:55:00,80.671,80.682,80.614,80.624,72000000.0
2008-05-20 13:00:00,80.633,80.712,80.627,80.712,67200000.0
2008-05-20 13:05:00,80.733,80.784,80.721,80.784,68200000.0
2008-05-20 13:10:00,80.772,80.805,80.734,80.734,70400000.0
2008-05-20 13:15:00,80.734,80.756,80.692,80.722,70800000.0
2008-05-20 13:20:00,80.705,80.752,80.705,80.752,65600000.0
2008-05-20 13:25:00,80.751,80.759,80.643,80.731,76000000.0
2008-05-20 13:30:00,80.733,80.77,80.732,80.76,66600000.0
2008-05-20 13:35:00,80.753,80.788,80.743,80.757,116600000.0
2008-05-20 13:40:00,80.756,80.794,80.747,80.767,127600000.0
2008-05-20 13:45:00,80.765,80.82,80.764,80.765,87800000.0
2008-05-20 13:50:00,80.749,80.792,80.749,80.783,90400000.0
2008-05-20 13:55:00,80.761,80.805,80.749,80.805,104000000.0
2008-05-20 14:00:00,80.813,80.875,80.813,80.871,119800000.0
2008-05-20 14:05:00,80.851,80.856,80.721,80.734,150400000.0
2008-05-20 14:10:00,80.715,80.787,80.7,80.787,101200000.0
2008-05-20 14:15:00,80.79,80.792,80.76,80.778,96000000.0
2008-05-20 14:20:00,80.781,80.804,80.744,80.753,139200000.0
2008-05-20 14:25:00,80.735,80.787,80.735,80.787,90600000.0
2008-05-20 14:30:00,80.765,80.786,80.602,80.659,141600000.0
2008-05-20 14:35:00,80.647,80.647,80.571,80.579,106600000.0
2008-05-20 14:40:00,80.585,80.606,80.551,80.568,120000000.0
2008-05-20 14:45:00,80.586,80.619,80.509,80.525,89000000.0
2008-05-20 14:50:00,80.541,80.546,80.446,80.458,104000000.0
2008-05-20 14:55:00,80.422,80.426,80.377,80.425,74000000.0
2008-05-20 15:00:00,80.449,80.495,80.431,80.468,90600000.0
2008-05-20 15:05:00,80.483,80.492,80.375,80.375,85800000.0
2008-05-20 15:10:00,80.37,80.38,80.311,80.346,156200000.0
2008-05-20 15:15:00,80.37,80.418,80.357,80.384,120800000.0
2008-05-20 15:20:00,80.381,80.397,80.331,80.337,127200000.0
2008-05-20 15:25:00,80.346,80.423,80.331,80.421,213200000.0
2008-05-20 15:30:00,80.333,80.475,80.319,80.319,259000000.0
2008-05-20 15:35:00,80.33,80.419,80.321,80.41,192800000.0
2008-05-20 15:40:00,80.397,80.416,80.357,80.369,157800000.0
2008-05-20 15:45:00,80.381,80.435,80.365,80.421,98600000.0
2008-05-20 15:50:00,80.425,80.432,80.35,80.35,142400000.0
2008-05-20 15:55:00,80.318,80.382,80.3,80.375,145200000.0
2008-05-20 16:00:00,80.366,80.408,80.337,80.351,224400000.0
2008-05-20 16:05:00,80.376,80.464,80.376,80.462,205200000.0
2008-05-20 16:10:00,80.438,80.465,80.387,80.462,173200000.0
2008-05-20 16:15:00,80.476,80.558,80.47,80.545,175800000.0
2008-05-20 16:20:00,80.557,80.589,80.548,80.552,140800000.0
2008-05-20 16:25:00,80.555,80.565,80.518,80.518,124800000.0
2008-05-20 16:30:00,80.475,80.483,80.406,80.423,159800000.0
2008-05-20 16:35:00,80.415,80.453,80.381,80.43,220600000.0
2008-05-20 16:40:00,80.425,80.502,80.425,80.487,212600000.0
2008-05-20 16:45:00,80.513,80.513,80.36,80.371,230200000.0
2008-05-20 16:50:00,80.36,80.38,80.341,80.347,194600000.0
2008-05-20 16:55:00,80.36,80.427,80.342,80.418,147600000.0
2008-05-20 17:00:00,80.419,80.436,80.367,80.402,209400000.0
2008-05-20 17:05:00,80.384,80.384,80.311,80.33,276800000.0
2008-05-20 17:10:00,80.346,80.402,80.346,80.39,141600000.0
2008-05-20 17:15:00,80.414,80.416,80.359,80.37,156800000.0
2008-05-20 17:20:00,80.367,80.374,80.298,80.327,88000000.0
2008-05-20 17:25:00,80.346,80.414,80.346,80.408,157600000.0
2008-05-20 17:30:00,80.412,80.42,80.376,80.378,257800000.0
2008-05-20 17:35:00,80.377,80.398,80.315,80.393,143800000.0
2008-05-20 17:40:00,80.363,80.369,80.33,80.33,149000000.0
2008-05-20 17:45:00,80.333,80.348,80.305,80.322,235200000.0
2008-05-20 17:50:00,80.34,80.456,80.312,80.456,176400000.0
2008-05-20 17:55:00,80.453,80.467,80.368,80.371,202400000.0
2008-05-20 18:00:00,80.386,80.404,80.352,80.404,178400000.0
2008-05-20 18:05:00,80.397,80.449,80.397,80.424,173200000.0
2008-05-20 18:10:00,80.394,80.399,80.349,80.391,87400000.0
2008-05-20 18:15:00,80.396,80.431,80.392,80.419,205200000.0
2008-05-20 18:20:00,80.416,80.488,80.416,80.464,190000000.0
2008-05-20 18:25:00,80.476,80.483,80.436,80.44,136400000.0
2008-05-20 18:30:00,80.444,80.455,80.427,80.427,169800000.0
2008-05-20 18:35:00,80.425,80.481,80.412,80.449,275400000.0
2008-05-20 18:40:00,80.439,80.451,80.387,80.389,296000000.0
2008-05-20 18:45:00,80.39,80.403,80.371,80.4,93800000.0
2008-05-20 18:50:00,80.392,80.406,80.348,80.371,127800000.0
2008-05-20 18:55:00,80.367,80.374,80.339,80.37,121600000.0
2008-05-20 19:00:00,80.371,80.43,80.37,80.413,109200000.0
2008-05-20 19:05:00,80.424,80.474,80.424,80.448,148200000.0
2008-05-20 19:10:00,80.448,80.476,80.441,80.46,98000000.0
2008-05-20 19:15:00,80.451,80.474,80.422,80.452,86400000.0
2008-05-20 19:20:00,80.456,80.464,80.403,80.464,109800000.0
2008-05-20 19:25:00,80.454,80.475,80.433,80.446,94400000.0
2008-05-20 19:30:00,80.449,80.453,80.39,80.425,59200000.0
2008-05-20 19:35:00,80.434,80.448,80.415,80.439,68800000.0
2008-05-20 19:40:00,80.419,80.446,80.402,80.443,64400000.0
2008-05-20 19:45:00,80.45,80.45,80.391,80.419,91600000.0
2008-05-20 19:50:00,80.433,80.435,80.405,80.418,67200000.0
2008-05-20 19:55:00,80.406,80.411,80.374,80.411,64000000.0
2008-05-20 20:00:00,80.399,80.42,80.383,80.384,92200000.0
2008-05-20 20:05:00,80.386,80.391,80.328,80.338,91200000.0
2008-05-20 20:10:00,80.336,80.336,80.245,80.307,80000000.0
2008-05-20 20:15:00,80.3,80.324,80.284,80.288,123000000.0
2008-05-20 20:20:00,80.286,80.341,80.286,80.295,78400000.0
2008-05-20 20:25:00,80.286,80.3,80.252,80.263,64400000.0
2008-05-20 20:30:00,80.272,80.317,80.253,80.315,64000000.0
2008-05-20 20:35:00,80.315,80.328,80.302,80.313,62200000.0
2008-05-20 20:40:00,80.292,80.374,80.292,80.369,63200000.0
2008-05-20 20:45:00,80.374,80.384,80.354,80.37,64000000.0
2008-05-20 20:50:00,80.362,80.379,80.344,80.345,72400000.0
2008-05-20 20:55:00,80.336,80.344,80.256,80.256,64400000.0
2008-05-20 21:00:00,80.246,80.284,80.238,80.284,72400000.0
2008-05-20 21:05:00,80.289,80.339,80.271,80.271,68600000.0
2008-05-20 21:10:00,80.26,80.277,80.253,80.26,67200000.0
2008-05-20 21:15:00,80.26,80.317,80.246,80.308,64000000.0
2008-05-20 21:20:00,80.295,80.317,80.266,80.276,59600000.0
2008-05-20 21:25:00,80.289,80.296,80.248,80.248,102400000.0
2008-05-20 21:30:00,80.244,80.247,80.191,80.191,72800000.0
2008-05-20 21:35:00,80.18,80.205,80.148,80.148,67200000.0
2008-05-20 21:40:00,80.154,80.16,80.06,80.147,64000000.0
2008-05-20 21:45:00,80.159,80.213,80.155,80.194,90000000.0
2008-05-20 21:50:00,80.195,80.216,80.162,80.213,64000000.0
2008-05-20 21:55:00,80.215,80.223,80.186,80.195,63400000.0
2008-05-20 22:00:00,80.202,80.212,80.177,80.199,72400000.0
2008-05-20 22:05:00,80.186,80.222,80.168,80.222,68800000.0
2008-05-20 22:10:00,80.212,80.237,80.2,80.234,61200000.0
2008-05-20 22:15:00,80.226,80.263,80.225,80.262,67000000.0
2008-05-20 22:20:00,80.265,80.28,80.255,80.265,59600000.0
2008-05-20 22:25:00,80.265,80.28,80.245,80.248,66600000.0
2008-05-20 22:30:00,80.252,80.288,80.252,80.288,65400000.0
2008-05-20 22:35:00,80.286,80.292,80.253,80.273,112400000.0
2008-05-20 22:40:00,80.283,80.29,80.221,80.246,68800000.0
2008-05-20 22:45:00,80.262,80.262,80.203,80.203,62400000.0
2008-05-20 22:50:00,80.197,80.247,80.195,80.247,57600000.0
2008-05-20 22:55:00,80.234,80.241,80.206,80.206,79400000.0
2008-05-20 23:00:00,80.202,80.213,80.184,80.191,76600000.0
2008-05-20 23:05:00,80.161,80.167,80.121,80.138,92600000.0
2008-05-20 23:10:00,80.117,80.207,80.11,80.201,57600000.0
2008-05-20 23:15:00,80.218,80.243,80.208,80.208,60200000.0
2008-05-20 23:20:00,80.234,80.257,80.228,80.257,65600000.0
2008-05-20 23:25:00,80.258,80.266,80.252,80.264,68600000.0
2008-05-20 23:30:00,80.254,80.259,80.194,80.209,75200000.0
2008-05-20 23:35:00,80.183,80.183,80.122,80.16,65600000.0
2008-05-20 23:40:00,80.154,80.221,80.143,80.221,95800000.0
2008-05-20 23:45:00,80.223,80.23,80.203,80.218,65600000.0
2008-05-20 23:50:00,80.222,80.245,80.195,80.229,61200000.0
2008-05-20 23:55:00,80.211,80.232,80.126,80.228,61800000.0
2008-05-21 00:00:00,80.228,80.253,80.219,80.251,65200000.0
2008-05-21 00:05:00,80.256,80.261,80.221,80.221,60800000.0
2008-05-21 00:10:00,80.228,80.254,80.204,80.235,68200000.0
2008-05-21 00:15:00,80.237,80.237,80.199,80.211,86800000.0
2008-05-21 00:20:00,80.208,80.221,80.173,80.21,74000000.0
2008-05-21 00:25:00,80.207,80.222,80.201,80.204,75200000.0
2008-05-21 00:30:00,80.209,80.247,80.202,80.236,68000000.0
2008-05-21 00:35:00,80.229,80.242,80.216,80.228,62400000.0
2008-05-21 00:40:00,80.234,80.255,80.218,80.251,70400000.0
2008-05-21 00:45:00,80.261,80.261,80.179,80.19,67600000.0
2008-05-21 00:50:00,80.205,80.214,80.181,80.191,78400000.0
2008-05-21 00:55:00,80.181,80.189,80.124,80.124,78400000.0
2008-05-21 01:00:00,80.117,80.162,80.113,80.15,70800000.0
2008-05-21 01:05:00,80.153,80.161,80.09,80.157,68800000.0
2008-05-21 01:10:00,80.153,80.183,80.153,80.168,78000000.0
2008-05-21 01:15:00,80.182,80.183,80.156,80.167,80000000.0
2008-05-21 01:20:00,80.152,80.193,80.152,80.185,59200000.0
2008-05-21 01:25:00,80.182,80.218,80.182,80.21,68200000.0
2008-05-21 01:30:00,80.208,80.213,80.173,80.182,70400000.0
2008-05-21 01:35:00,80.177,80.188,80.165,80.188,52200000.0
2008-05-21 01:40:00,80.167,80.189,80.162,80.185,55400000.0
2008-05-21 01:45:00,80.178,80.214,80.171,80.194,67200000.0
2008-05-21 01:50:00,80.195,80.24,80.195,80.24,74000000.0
2008-05-21 01:55:00,80.239,80.239,80.2,80.2,67600000.0
2008-05-21 02:00:00,80.211,80.211,80.173,80.173,68200000.0
2008-05-21 02:05:00,80.181,80.183,80.098,80.104,73600000.0
2008-05-21 02:10:00,80.099,80.099,79.958,79.958,68200000.0
2008-05-21 02:15:00,79.962,80.019,79.944,80.019,59200000.0
2008-05-21 02:20:00,80.06,80.174,80.019,80.019,68800000.0
2008-05-21 02:25:00,80.032,80.051,80.028,80.036,65000000.0
2008-05-21 02:30:00,80.038,80.038,79.987,80.006,67200000.0
2008-05-21 02:35:00,80.024,80.081,80.024,80.053,70800000.0
2008-05-21 02:40:00,80.027,80.028,80.002,80.012,60800000.0
2008-05-21 02:45:00,80.0,80.04,79.929,80.031,64000000.0
2008-05-21 02:50:00,80.028,80.048,79.988,79.988,59600000.0
2008-05-21 02:55:00,79.967,80.122,79.967,80.087,62200000.0
2008-05-21 03:00:00,80.09,80.142,80.073,80.142,67200000.0
2008-05-21 03:05:00,80.141,80.153,80.116,80.116,69600000.0
2008-05-21 03:10:00,80.113,80.113,79.991,79.995,70400000.0
2008-05-21 03:15:00,79.956,79.967,79.917,79.94,66000000.0
2008-05-21 03:20:00,79.964,79.981,79.957,79.976,60800000.0
2008-05-21 03:25:00,79.982,80.0,79.953,79.975,69800000.0
2008-05-21 03:30:00,79.99,79.99,79.926,79.979,62400000.0
2008-05-21 03:35:00,79.991,79.999,79.878,79.927,74800000.0
2008-05-21 03:40:00,79.946,79.948,79.9,79.9,57000000.0
2008-05-21 03:45:00,79.877,79.963,79.877,79.963,64400000.0
2008-05-21 03:50:00,79.976,79.976,79.879,79.893,62800000.0
2008-05-21 03:55:00,79.903,79.903,79.867,79.901,62400000.0
2008-05-21 04:00:00,79.889,79.901,79.839,79.854,64000000.0
2008-05-21 04:05:00,79.857,79.859,79.826,79.845,55800000.0
2008-05-21 04:10:00,79.852,79.901,79.843,79.875,70400000.0
2008-05-21 04:15:00,79.876,79.893,79.843,79.859,63800000.0
2008-05-21 04:20:00,79.866,79.898,79.857,79.877,57000000.0
2008-05-21 04:25:00,79.883,79.887,79.845,79.845,68200000.0
2008-05-21 04:30:00,79.846,79.898,79.787,79.88,66600000.0
2008-05-21 04:35:00,79.912,79.955,79.911,79.936,55200000.0
2008-05-21 04:40:00,79.936,79.948,79.928,79.945,67200000.0
2008-05-21 04:45:00,79.958,79.97,79.93,79.947,75200000.0
2008-05-21 04:50:00,79.956,79.958,79.926,79.954,64000000.0
2008-05-21 04:55:00,79.961,79.991,79.933,79.985,43200000.0
2008-05-21 05:00:00,79.991,80.004,79.969,79.971,62400000.0
2008-05-21 05:05:00,79.977,80.01,79.968,79.978,64000000.0
2008-05-21 05:10:00,79.983,79.993,79.933,79.945,62400000.0
2008-05-21 05:15:00,79.94,79.967,79.925,79.967,68600000.0
2008-05-21 05:20:00,79.974,80.016,79.967,79.998,61800000.0
2008-05-21 05:25:00,79.996,80.006,79.968,79.972,56400000.0
2008-05-21 05:30:00,79.958,80.005,79.958,80.005,68800000.0
2008-05-21 05:35:00,79.998,80.008,79.969,79.976,60800000.0
2008-05-21 05:40:00,79.959,79.975,79.926,79.964,54800000.0
2008-05-21 05:45:00,79.961,79.961,79.918,79.942,70400000.0
2008-05-21 05:50:00,79.938,79.938,79.907,79.914,66000000.0
2008-05-21 05:55:00,79.868,79.989,79.868,79.984,58600000.0
2008-05-21 06:00:00,79.989,80.002,79.955,79.96,59200000.0
2008-05-21 06:05:00,79.964,79.988,79.879,79.944,67200000.0
2008-05-21 06:10:00,79.957,79.97,79.938,79.945,64800000.0
2008-05-21 06:15:00,79.929,79.951,79.92,79.929,75600000.0
2008-05-21 06:20:00,79.929,79.953,79.916,79.946,59200000.0
2008-05-21 06:25:00,79.945,79.947,79.918,79.929,57600000.0
2008-05-21 06:30:00,79.91,79.943,79.888,79.932,65600000.0
2008-05-21 06:35:00,79.931,79.938,79.899,79.899,65600000.0
2008-05-21 06:40:00,79.903,79.933,79.903,79.923,68800000.0
2008-05-21 06:45:00,79.929,79.942,79.918,79.94,59200000.0
2008-05-21 06:50:00,79.944,79.963,79.925,79.941,70800000.0
2008-05-21 06:55:00,79.944,79.946,79.846,79.879,61200000.0
2008-05-21 07:00:00,79.89,79.898,79.867,79.892,68000000.0
2008-05-21 07:05:00,79.903,79.904,79.869,79.881,58600000.0
2008-05-21 07:10:00,79.869,79.901,79.863,79.896,65000000.0
2008-05-21 07:15:00,79.893,79.904,79.862,79.864,69200000.0
2008-05-21 07:20:00,79.878,79.918,79.87,79.905,67200000.0
2008-05-21 07:25:00,79.891,79.916,79.885,79.901,76800000.0
2008-05-21 07:30:00,79.915,79.935,79.911,79.926,67600000.0
2008-05-21 07:35:00,79.933,79.938,79.892,79.902,49600000.0
2008-05-21 07:40:00,79.916,79.935,79.889,79.935,60200000.0
2008-05-21 07:45:00,79.945,79.974,79.937,79.966,69200000.0
2008-05-21 07:50:00,79.973,80.025,79.909,80.025,66000000.0
2008-05-21 07:55:00,80.017,80.027,79.988,80.027,64000000.0
2008-05-21 08:00:00,80.011,80.014,79.939,79.954,60800000.0
2008-05-21 08:05:00,79.952,79.957,79.909,79.935,68800000.0
2008-05-21 08:10:00,79.918,79.96,79.918,79.96,55400000.0
2008-05-21 08:15:00,79.976,79.995,79.952,79.986,64400000.0
2008-05-21 08:20:00,79.978,80.022,79.976,80.012,70800000.0
2008-05-21 08:25:00,80.023,80.04,80.004,80.04,64200000.0
2008-05-21 08:30:00,80.038,80.082,80.033,80.082,64000000.0
2008-05-21 08:35:00,80.085,80.085,79.99,79.997,75200000.0
2008-05-21 08:40:00,79.997,80.048,79.976,79.976,70800000.0
2008-05-21 08:45:00,79.958,80.013,79.952,79.996,69000000.0
2008-05-21 08:50:00,79.996,80.003,79.971,79.992,72000000.0
2008-05-21 08:55:00,79.998,80.027,79.992,80.027,66000000.0
2008-05-21 09:00:00,80.042,80.112,80.042,80.112,67600000.0
2008-05-21 09:05:00,80.126,80.167,80.101,80.161,67200000.0
2008-05-21 09:10:00,80.163,80.163,80.109,80.121,60800000.0
2008-05-21 09:15:00,80.117,80.117,80.07,80.102,62400000.0
2008-05-21 09:20:00,80.081,80.086,80.049,80.074,69800000.0
2008-05-21 09:25:00,80.074,80.074,79.965,79.965,59200000.0
2008-05-21 09:30:00,79.957,80.03,79.95,80.03,64400000.0
2008-05-21 09:35:00,80.044,80.076,79.966,80.05,68800000.0
2008-05-21 09:40:00,80.051,80.055,80.025,80.025,43200000.0
2008-05-21 09:45:00,80.022,80.03,79.992,80.01,55800000.0
2008-05-21 09:50:00,80.003,80.004,79.968,79.968,64400000.0
2008-05-21 09:55:00,79.964,80.0,79.903,79.989,67600000.0
2008-05-21 10:00:00,80.009,80.193,79.975,80.189,58600000.0
2008-05-21 10:05:00,80.211,80.233,80.061,80.061,62400000.0
2008-05-21 10:10:00,80.063,80.22,80.063,80.214,53200000.0
2008-05-21 10:15:00,80.215,80.228,80.173,80.213,58600000.0
2008-05-21 10:20:00,80.231,80.267,80.185,80.208,68800000.0
2008-05-21 10:25:00,80.215,80.23,80.157,80.223,59800000.0
2008-05-21 10:30:00,80.21,80.378,80.21,80.332,65600000.0
2008-05-21 10:35:00,80.32,80.32,80.221,80.255,57600000.0
2008-05-21 10:40:00,80.267,80.396,80.267,80.387,64400000.0
2008-05-21 10:45:00,80.361,80.364,80.306,80.353,62400000.0
2008-05-21 10:50:00,80.358,80.42,80.358,80.411,74000000.0
2008-05-21 10:55:00,80.418,80.591,80.418,80.555,62800000.0
2008-05-21 11:00:00,80.583,80.634,80.57,80.571,69000000.0
2008-05-21 11:05:00,80.565,80.571,80.466,80.535,82000000.0
2008-05-21 11:10:00,80.539,80.655,80.52,80.617,66600000.0
2008-05-21 11:15:00,80.601,80.601,80.567,80.585,65600000.0
2008-05-21 11:20:00,80.58,80.626,80.563,80.57,64400000.0
2008-05-21 11:25:00,80.567,80.646,80.55,80.634,71400000.0
2008-05-21 11:30:00,80.643,80.706,80.629,80.629,69200000.0
2008-05-21 11:35:00,80.619,80.624,80.558,80.571,58000000.0
2008-05-21 11:40:00,80.575,80.639,80.562,80.633,67200000.0
2008-05-21 11:45:00,80.619,80.674,80.612,80.656,67000000.0
2008-05-21 11:50:00,80.658,80.728,80.658,80.711,57800000.0
2008-05-21 11:55:00,80.715,80.727,80.651,80.655,63400000.0
2008-05-21 12:00:00,80.657,80.658,80.601,80.613,65600000.0
2008-05-21 12:05:00,80.616,80.616,80.566,80.573,67200000.0
2008-05-21 12:10:00,80.56,80.581,80.516,80.521,58600000.0
2008-05-21 12:15:00,80.524,80.557,80.492,80.533,71800000.0
2008-05-21 12:20:00,80.546,80.565,80.52,80.534,73600000.0
2008-05-21 12:25:00,80.54,80.54,80.493,80.51,64400000.0
2008-05-21 12:30:00,80.49,80.494,80.399,80.399,70400000.0
2008-05-21 12:35:00,80.398,80.442,80.346,80.434,68000000.0
2008-05-21 12:40:00,80.437,80.439,80.313,80.333,73600000.0
2008-05-21 12:45:00,80.338,80.396,80.334,80.387,68800000.0
2008-05-21 12:50:00,80.372,80.404,80.348,80.395,60800000.0
2008-05-21 12:55:00,80.406,80.425,80.349,80.354,72000000.0
2008-05-21 13:00:00,80.356,80.493,80.353,80.493,67600000.0
2008-05-21 13:05:00,80.485,80.587,80.477,80.565,69200000.0
2008-05-21 13:10:00,80.55,80.651,80.55,80.626,70400000.0
2008-05-21 13:15:00,80.633,80.633,80.535,80.548,70800000.0
2008-05-21 13:20:00,80.549,80.57,80.534,80.555,65600000.0
2008-05-21 13:25:00,80.539,80.539,80.354,80.422,74600000.0
2008-05-21 13:30:00,80.401,80.471,80.401,80.443,67200000.0
2008-05-21 13:35:00,80.435,80.435,80.347,80.389,116800000.0
2008-05-21 13:40:00,80.393,80.405,80.315,80.367,127800000.0
2008-05-21 13:45:00,80.378,80.488,80.372,80.484,88000000.0
2008-05-21 13:50:00,80.472,80.483,80.426,80.426,91200000.0
2008-05-21 13:55:00,80.417,80.487,80.411,80.479,103400000.0
2008-05-21 14:00:00,80.484,80.489,80.444,80.476,120000000.0
2008-05-21 14:05:00,80.465,80.465,80.386,80.392,149200000.0
2008-05-21 14:10:00,80.378,80.523,80.378,80.502,102200000.0
2008-05-21 14:15:00,80.509,80.533,80.485,80.498,95800000.0
2008-05-21 14:20:00,80.513,80.53,80.478,80.506,139200000.0
2008-05-21 14:25:00,80.505,80.545,80.505,80.527,91200000.0
2008-05-21 14:30:00,80.534,80.544,80.512,80.517,141400000.0
2008-05-21 14:35:00,80.495,80.515,80.447,80.46,107600000.0
2008-05-21 14:40:00,80.456,80.47,80.438,80.448,119200000.0
2008-05-21 14:45:00,80.458,80.482,80.423,80.448,90400000.0
2008-05-21 14:50:00,80.459,80.521,80.459,80.476,104000000.0
2008-05-21 14:55:00,80.474,80.51,80.448,80.51,75200000.0
2008-05-21 15:00:00,80.523,80.592,80.503,80.592,92000000.0
2008-05-21 15:05:00,80.593,80.666,80.584,80.634,88000000.0
2008-05-21 15:10:00,80.646,80.673,80.631,80.637,167200000.0
2008-05-21 15:15:00,80.641,80.653,80.596,80.604,120000000.0
2008-05-21 15:20:00,80.605,80.633,80.602,80.614,125800000.0
2008-05-21 15:25:00,80.617,80.676,80.559,80.644,211600000.0
2008-05-21 15:30:00,80.558,80.66,80.521,80.599,259000000.0
2008-05-21 15:35:00,80.591,80.643,80.58,80.643,192800000.0
2008-05-21 15:40:00,80.65,80.681,80.638,80.644,157200000.0
2008-05-21 15:45:00,80.653,80.66,80.584,80.6,98600000.0
2008-05-21 15:50:00,80.597,80.602,80.543,80.583,141200000.0
2008-05-21 15:55:00,80.577,80.593,80.542,80.571,144200000.0
2008-05-21 16:00:00,80.557,80.573,80.503,80.538,223800000.0
2008-05-21 16:05:00,80.555,80.639,80.555,80.614,205200000.0
2008-05-21 16:10:00,80.606,80.657,80.606,80.639,172200000.0
2008-05-21 16:15:00,80.663,80.689,80.588,80.685,175800000.0
2008-05-21 16:20:00,80.705,80.745,80.632,80.648,140200000.0
2008-05-21 16:25:00,80.687,80.699,80.634,80.682,125200000.0
2008-05-21 16:30:00,80.631,80.657,80.596,80.657,160000000.0
2008-05-21 16:35:00,80.673,80.673,80.601,80.606,220400000.0
2008-05-21 16:40:00,80.6,80.635,80.578,80.601,211000000.0
2008-05-21 16:45:00,80.601,80.601,80.519,80.544,230400000.0
2008-05-21 16:50:00,80.542,80.559,80.484,80.559,195600000.0
2008-05-21 16:55:00,80.559,80.585,80.469,80.469,148400000.0
2008-05-21 17:00:00,80.445,80.474,80.419,80.46,210000000.0
2008-05-21 17:05:00,80.454,80.477,80.43,80.43,275000000.0
2008-05-21 17:10:00,80.415,80.495,80.391,80.495,140200000.0
2008-05-21 17:15:00,80.497,80.502,80.432,80.44,156600000.0
2008-05-21 17:20:00,80.446,80.541,80.443,80.541,87800000.0
2008-05-21 17:25:00,80.562,80.615,80.562,80.572,157800000.0
2008-05-21 17:30:00,80.567,80.613,80.543,80.613,258200000.0
2008-05-21 17:35:00,80.62,80.642,80.577,80.577,143400000.0
2008-05-21 17:40:00,80.565,80.576,80.525,80.553,147600000.0
2008-05-21 17:45:00,80.565,80.565,80.509,80.555,232400000.0
2008-05-21 17:50:00,80.558,80.621,80.552,80.619,177400000.0
2008-05-21 17:55:00,80.614,80.619,80.575,80.611,202000000.0
2008-05-21 18:00:00,80.606,80.618,80.58,80.605,177400000.0
2008-05-21 18:05:00,80.601,80.614,80.572,80.595,172600000.0
2008-05-21 18:10:00,80.598,80.632,80.589,80.589,88400000.0
2008-05-21 18:15:00,80.583,80.583,80.53,80.55,205200000.0
2008-05-21 18:20:00,80.551,80.556,80.507,80.508,188600000.0
2008-05-21 18:25:00,80.51,80.527,80.481,80.5,136400000.0
2008-05-21 18:30:00,80.498,80.535,80.48,80.528,169400000.0
2008-05-21 18:35:00,80.503,80.524,80.48,80.516,274200000.0
2008-05-21 18:40:00,80.5,80.617,80.5,80.603,297000000.0
2008-05-21 18:45:00,80.607,80.607,80.58,80.588,92800000.0
2008-05-21 18:50:00,80.583,80.606,80.55,80.57,128400000.0
2008-05-21 18:55:00,80.57,80.583,80.558,80.577,120400000.0
2008-05-21 19:00:00,80.576,80.576,80.497,80.501,109200000.0
2008-05-21 19:05:00,80.504,80.507,80.47,80.504,149000000.0
2008-05-21 19:10:00,80.503,80.543,80.5,80.5,97400000.0
2008-05-21 19:15:00,80.488,80.51,80.442,80.448,86800000.0
2008-05-21 19:20:00,80.447,80.465,80.429,80.453,110400000.0
2008-05-21 19:25:00,80.454,80.502,80.445,80.502,92200000.0
2008-05-21 19:30:00,80.49,80.532,80.479,80.485,59200000.0
2008-05-21 19:35:00,80.485,80.506,80.467,80.498,68800000.0
2008-05-21 19:40:00,80.492,80.527,80.492,80.51,64400000.0
2008-05-21 19:45:00,80.491,80.512,80.472,80.512,91200000.0
2008-05-21 19:50:00,80.489,80.513,80.484,80.499,66600000.0
2008-05-21 19:55:00,80.503,80.573,80.474,80.562,64400000.0
2008-05-21 20:00:00,80.608,80.611,80.358,80.442,93200000.0
2008-05-21 20:05:00,80.449,80.47,80.404,80.426,91600000.0
2008-05-21 20:10:00,80.419,80.419,80.223,80.309,80000000.0
2008-05-21 20:15:00,80.31,80.324,80.251,80.29,121800000.0
2008-05-21 20:20:00,80.276,80.285,80.227,80.269,79200000.0
2008-05-21 20:25:00,80.241,80.334,80.197,80.266,64000000.0
2008-05-21 20:30:00,80.256,80.266,80.217,80.218,75000000.0
2008-05-21 20:35:00,80.221,80.284,80.218,80.284,65600000.0
2008-05-21 20:40:00,80.26,80.299,80.177,80.182,62400000.0
2008-05-21 20:45:00,80.194,80.22,80.106,80.106,63400000.0
2008-05-21 20:50:00,80.097,80.144,80.093,80.137,76600000.0
2008-05-21 20:55:00,80.145,80.167,80.021,80.035,64000000.0
2008-05-21 21:00:00,80.033,80.041,79.985,80.01,73400000.0
2008-05-21 21:05:00,80.0,80.009,79.922,79.999,70400000.0
2008-05-21 21:10:00,79.994,80.034,79.965,80.034,67200000.0
2008-05-21 21:15:00,80.037,80.062,80.025,80.053,64400000.0
2008-05-21 21:20:00,80.033,80.069,79.98,79.98,59200000.0
2008-05-21 21:25:00,79.996,80.0,79.957,79.975,102800000.0
2008-05-21 21:30:00,79.979,80.017,79.918,80.014,72000000.0
2008-05-21 21:35:00,80.003,80.005,79.943,79.97,61000000.0
2008-05-21 21:40:00,79.96,79.96,79.847,79.923,64400000.0
2008-05-21 21:45:00,79.915,80.004,79.906,79.978,90000000.0
2008-05-21 21:50:00,79.982,79.982,79.907,79.929,64000000.0
2008-05-21 21:55:00,79.919,79.926,79.883,79.913,64000000.0
2008-05-21 22:00:00,79.911,79.934,79.911,79.933,73600000.0
2008-05-21 22:05:00,79.93,79.93,79.895,79.928,68600000.0
2008-05-21 22:10:00,79.929,79.948,79.891,79.941,61800000.0
2008-05-21 22:15:00,79.944,79.961,79.929,79.955,67200000.0
2008-05-21 22:20:00,79.958,79.984,79.948,79.984,58600000.0
2008-05-21 22:25:00,79.959,79.996,79.956,79.975,67200000.0
2008-05-21 22:30:00,79.99,80.015,79.941,80.009,65600000.0
2008-05-21 22:35:00,80.006,80.082,80.006,80.036,112400000.0
2008-05-21 22:40:00,80.029,80.053,79.996,80.014,65600000.0
2008-05-21 22:45:00,80.021,80.031,79.954,79.989,67600000.0
2008-05-21 22:50:00,79.998,80.035,79.998,80.012,56800000.0
2008-05-21 22:55:00,79.994,80.003,79.941,80.003,80000000.0
2008-05-21 23:00:00,80.008,80.017,79.99,80.001,76800000.0
2008-05-21 23:05:00,79.991,80.012,79.971,79.992,92200000.0
2008-05-21 23:10:00,80.018,80.068,80.018,80.068,56400000.0
2008-05-21 23:15:00,80.063,80.063,80.038,80.038,60800000.0
2008-05-21 23:20:00,80.033,80.051,79.989,79.999,65000000.0
2008-05-21 23:25:00,79.99,80.039,79.989,80.033,69200000.0
2008-05-21 23:30:00,80.031,80.056,80.018,80.048,75600000.0
2008-05-21 23:35:00,80.034,80.105,80.024,80.098,66000000.0
2008-05-21 23:40:00,80.099,80.115,80.072,80.094,96000000.0
2008-05-21 23:45:00,80.099,80.105,80.078,80.086,66000000.0
2008-05-21 23:50:00,80.08,80.08,80.02,80.042,60200000.0
2008-05-21 23:55:00,80.025,80.065,79.966,80.05,62800000.0
2008-05-22 00:00:00,80.06,80.086,80.044,80.083,64000000.0
2008-05-22 00:05:00,80.076,80.078,80.037,80.05,60200000.0
2008-05-22 00:10:00,80.058,80.058,79.951,80.008,68800000.0
2008-05-22 00:15:00,80.004,80.036,79.982,80.023,85800000.0
2008-05-22 00:20:00,80.013,80.059,80.013,80.051,73400000.0
2008-05-22 00:25:00,80.047,80.056,80.027,80.042,88000000.0
2008-05-22 00:30:00,80.029,80.05,79.996,80.015,67200000.0
2008-05-22 00:35:00,80.029,80.071,80.023,80.052,62400000.0
2008-05-22 00:40:00,80.048,80.063,80.028,80.042,70400000.0
2008-05-22 00:45:00,80.014,80.05,79.998,80.043,67600000.0
2008-05-22 00:50:00,80.069,80.069,80.026,80.05,78400000.0
2008-05-22 00:55:00,80.042,80.065,80.029,80.054,78800000.0
2008-05-22 01:00:00,80.056,80.073,80.02,80.034,72200000.0
2008-05-22 01:05:00,80.045,80.057,79.979,80.055,68800000.0
2008-05-22 01:10:00,80.047,80.057,80.027,80.048,76600000.0
2008-05-22 01:15:00,80.047,80.097,80.027,80.097,80400000.0
2008-05-22 01:20:00,80.063,80.1,80.063,80.1,59600000.0
2008-05-22 01:25:00,80.101,80.108,80.076,80.088,68200000.0
2008-05-22 01:30:00,80.099,80.105,80.087,80.105,70800000.0
2008-05-22 01:35:00,80.106,80.108,80.082,80.085,67600000.0
2008-05-22 01:40:00,80.091,80.124,80.089,80.114,56000000.0
2008-05-22 01:45:00,80.113,80.124,80.083,80.109,66600000.0
2008-05-22 01:50:00,80.113,80.119,80.073,80.077,73000000.0
2008-05-22 01:55:00,80.082,80.098,80.063,80.089,67400000.0
2008-05-22 02:00:00,80.089,80.09,79.969,79.982,69200000.0
2008-05-22 02:05:00,79.974,79.976,79.9,79.92,73600000.0
2008-05-22 02:10:00,79.89,79.89,79.819,79.853,68800000.0
2008-05-22 02:15:00,79.843,79.906,79.843,79.904,59600000.0
2008-05-22 02:20:00,79.897,79.916,79.801,79.907,68800000.0
2008-05-22 02:25:00,79.911,79.97,79.9,79.961,66000000.0
2008-05-22 02:30:00,79.952,80.017,79.949,80.012,67200000.0
2008-05-22 02:35:00,80.022,80.043,80.012,80.019,72000000.0
2008-05-22 02:40:00,80.022,80.042,80.006,80.006,60800000.0
2008-05-22 02:45:00,80.005,80.058,79.932,79.99,64000000.0
2008-05-22 02:50:00,79.992,79.997,79.956,79.961,59600000.0
2008-05-22 02:55:00,79.979,79.988,79.956,79.966,61800000.0
2008-05-22 03:00:00,79.949,79.982,79.942,79.97,67000000.0
2008-05-22 03:05:00,79.943,79.989,79.943,79.983,68800000.0
2008-05-22 03:10:00,79.977,79.98,79.955,79.961,69800000.0
2008-05-22 03:15:00,79.974,79.986,79.951,79.977,66400000.0
2008-05-22 03:20:00,79.974,80.032,79.97,80.032,61200000.0
2008-05-22 03:25:00,80.031,80.033,80.002,80.004,70400000.0
2008-05-22 03:30:00,79.994,79.994,79.952,79.967,61800000.0
2008-05-22 03:35:00,79.971,79.983,79.906,79.965,72400000.0
2008-05-22 03:40:00,79.979,79.981,79.937,79.946,57600000.0
2008-05-22 03:45:00,79.941,80.003,79.941,80.003,64000000.0
2008-05-22 03:50:00,79.999,80.005,79.97,79.985,62400000.0
2008-05-22 03:55:00,79.982,79.99,79.954,79.961,62400000.0
2008-05-22 04:00:00,79.961,79.984,79.957,79.978,64400000.0
2008-05-22 04:05:00,79.982,79.982,79.794,79.831,56000000.0
2008-05-22 04:10:00,79.849,79.877,79.827,79.827,70400000.0
2008-05-22 04:15:00,79.832,79.839,79.796,79.838,63400000.0
2008-05-22 04:20:00,79.84,79.89,79.825,79.89,57400000.0
2008-05-22 04:25:00,79.875,79.913,79.851,79.9,68200000.0
2008-05-22 04:30:00,79.917,80.016,79.917,79.987,67200000.0
2008-05-22 04:35:00,79.974,79.997,79.964,79.986,64000000.0
2008-05-22 04:40:00,79.982,80.135,79.981,80.112,66600000.0
2008-05-22 04:45:00,80.097,80.329,80.097,80.312,75200000.0
2008-05-22 04:50:00,80.304,80.304,80.246,80.275,64000000.0
2008-05-22 04:55:00,80.282,80.467,80.274,80.452,58600000.0
2008-05-22 05:00:00,80.469,80.594,80.457,80.555,62400000.0
2008-05-22 05:05:00,80.558,80.595,80.517,80.595,64400000.0
2008-05-22 05:10:00,80.584,80.584,80.536,80.559,62400000.0
2008-05-22 05:15:00,80.568,80.661,80.568,80.657,61800000.0
2008-05-22 05:20:00,80.672,80.675,80.62,80.622,60200000.0
2008-05-22 05:25:00,80.612,80.686,80.601,80.685,56000000.0
2008-05-22 05:30:00,80.671,80.671,80.607,80.663,51200000.0
2008-05-22 05:35:00,80.648,80.808,80.641,80.805,60800000.0
2008-05-22 05:40:00,80.793,80.8,80.773,80.793,67600000.0
2008-05-22 05:45:00,80.8,80.817,80.763,80.793,65600000.0
2008-05-22 05:50:00,80.829,80.971,80.805,80.969,66000000.0
2008-05-22 05:55:00,80.937,81.008,80.881,80.881,56000000.0
2008-05-22 06:00:00,80.853,80.917,80.787,80.913,64000000.0
2008-05-22 06:05:00,80.921,80.994,80.87,80.994,67200000.0
2008-05-22 06:10:00,81.007,81.008,80.931,80.979,69800000.0
2008-05-22 06:15:00,80.976,81.104,80.972,81.104,75200000.0
2008-05-22 06:20:00,81.093,81.137,81.092,81.101,72000000.0
2008-05-22 06:25:00,81.139,81.195,81.112,81.133,58800000.0
2008-05-22 06:30:00,81.134,81.149,81.097,81.126,66000000.0
2008-05-22 06:35:00,81.113,81.131,81.059,81.059,65600000.0
2008-05-22 06:40:00,81.065,81.11,81.065,81.106,69200000.0
2008-05-22 06:45:00,81.106,81.106,80.993,80.993,61800000.0
2008-05-22 06:50:00,80.988,81.036,80.987,81.008,69800000.0
2008-05-22 06:55:00,81.012,81.023,80.954,80.967,53800000.0
2008-05-22 07:00:00,80.966,81.03,80.948,81.03,66000000.0
2008-05-22 07:05:00,81.034,81.046,81.012,81.028,58600000.0
2008-05-22 07:10:00,81.002,81.059,81.002,81.059,60800000.0
2008-05-22 07:15:00,81.049,81.06,80.995,80.999,69600000.0
2008-05-22 07:20:00,80.969,81.002,80.962,80.982,70800000.0
2008-05-22 07:25:00,80.99,81.009,80.96,80.964,76800000.0
2008-05-22 07:30:00,80.955,80.973,80.934,80.946,67200000.0
2008-05-22 07:35:00,80.945,80.956,80.916,80.956,64000000.0
2008-05-22 07:40:00,80.963,80.98,80.941,80.947,60800000.0
2008-05-22 07:45:00,80.951,80.99,80.946,80.971,68200000.0
2008-05-22 07:50:00,80.962,80.962,80.91,80.923,58800000.0
2008-05-22 07:55:00,80.927,81.042,80.919,81.027,64400000.0
2008-05-22 08:00:00,81.023,81.042,80.993,81.036,59200000.0
2008-05-22 08:05:00,81.031,81.044,81.016,81.043,68800000.0
2008-05-22 08:10:00,81.021,81.052,80.994,81.038,64400000.0
2008-05-22 08:15:00,81.05,81.21,81.049,81.21,59200000.0
2008-05-22 08:20:00,81.245,81.271,81.171,81.194,70400000.0
2008-05-22 08:25:00,81.172,81.256,81.16,81.247,57600000.0
2008-05-22 08:30:00,81.246,81.288,81.244,81.281,64000000.0
2008-05-22 08:35:00,81.285,81.354,81.249,81.254,70400000.0
2008-05-22 08:40:00,81.251,81.252,81.196,81.196,72000000.0
2008-05-22 08:45:00,81.176,81.183,81.093,81.134,68800000.0
2008-05-22 08:50:00,81.144,81.172,81.119,81.135,72000000.0
2008-05-22 08:55:00,81.122,81.163,81.096,81.16,65600000.0
2008-05-22 09:00:00,81.175,81.201,81.135,81.135,66600000.0
2008-05-22 09:05:00,81.124,81.176,81.121,81.137,67600000.0
2008-05-22 09:10:00,81.145,81.201,81.141,81.162,60800000.0
2008-05-22 09:15:00,81.156,81.16,81.117,81.122,62200000.0
2008-05-22 09:20:00,81.121,81.142,81.036,81.036,70800000.0
2008-05-22 09:25:00,81.041,81.057,80.996,81.012,59200000.0
2008-05-22 09:30:00,81.006,81.031,80.962,81.028,64000000.0
2008-05-22 09:35:00,81.02,81.155,80.983,81.155,68800000.0
2008-05-22 09:40:00,81.159,81.357,81.159,81.286,42600000.0
2008-05-22 09:45:00,81.271,81.391,81.249,81.376,59200000.0
2008-05-22 09:50:00,81.365,81.37,81.327,81.355,64000000.0
2008-05-22 09:55:00,81.353,81.353,81.112,81.261,73800000.0
2008-05-22 10:00:00,81.242,81.243,81.154,81.165,65000000.0
2008-05-22 10:05:00,81.149,81.268,81.149,81.268,64000000.0
2008-05-22 10:10:00,81.267,81.323,81.223,81.323,59200000.0
2008-05-22 10:15:00,81.318,81.323,81.235,81.255,59200000.0
2008-05-22 10:20:00,81.236,81.264,81.185,81.238,68800000.0
2008-05-22 10:25:00,81.24,81.24,81.169,81.226,58600000.0
2008-05-22 10:30:00,81.229,81.312,81.229,81.242,66400000.0
2008-05-22 10:35:00,81.214,81.23,81.137,81.227,57600000.0
2008-05-22 10:40:00,81.241,81.25,81.212,81.24,64000000.0
2008-05-22 10:45:00,81.247,81.255,81.172,81.183,62800000.0
2008-05-22 10:50:00,81.174,81.174,81.087,81.12,73600000.0
2008-05-22 10:55:00,81.136,81.159,81.006,81.125,60200000.0
2008-05-22 11:00:00,81.127,81.137,81.094,81.096,69200000.0
2008-05-22 11:05:00,81.09,81.124,81.061,81.099,81600000.0
2008-05-22 11:10:00,81.095,81.142,81.089,81.128,67600000.0
2008-05-22 11:15:00,81.107,81.111,81.023,81.039,63800000.0
2008-05-22 11:20:00,81.044,81.066,81.01,81.017,64000000.0
2008-05-22 11:25:00,81.003,81.008,80.945,80.945,72000000.0
2008-05-22 11:30:00,80.937,81.062,80.936,81.053,69200000.0
2008-05-22 11:35:00,81.067,81.159,81.067,81.15,57600000.0
2008-05-22 11:40:00,81.144,81.169,81.119,81.127,67400000.0
2008-05-22 11:45:00,81.146,81.222,81.146,81.2,67200000.0
2008-05-22 11:50:00,81.191,81.245,81.179,81.21,65600000.0
2008-05-22 11:55:00,81.209,81.216,81.138,81.144,64000000.0
2008-05-22 12:00:00,81.135,81.152,81.077,81.077,65600000.0
2008-05-22 12:05:00,81.078,81.078,81.0,81.0,67200000.0
2008-05-22 12:10:00,81.003,81.005,80.929,81.005,59200000.0
2008-05-22 12:15:00,80.988,81.069,80.975,81.05,72400000.0
2008-05-22 12:20:00,81.049,81.077,81.002,81.035,73800000.0
2008-05-22 12:25:00,81.036,81.041,81.018,81.041,64000000.0
2008-05-22 12:30:00,81.04,81.054,81.022,81.034,70800000.0
2008-05-22 12:35:00,81.041,81.102,81.01,81.08,67200000.0
2008-05-22 12:40:00,81.068,81.095,81.049,81.057,72800000.0
2008-05-22 12:45:00,81.041,81.065,80.994,81.005,69200000.0
2008-05-22 12:50:00,80.985,81.071,80.966,81.049,60800000.0
2008-05-22 12:55:00,81.045,81.098,81.045,81.052,71800000.0
2008-05-22 13:00:00,81.061,81.133,81.056,81.125,67200000.0
2008-05-22 13:05:00,81.119,81.19,81.103,81.19,68800000.0
2008-05-22 13:10:00,81.181,81.237,81.171,81.171,70400000.0
2008-05-22 13:15:00,81.169,81.22,81.161,81.171,70200000.0
2008-05-22 13:20:00,81.162,81.203,81.15,81.2,64400000.0
2008-05-22 13:25:00,81.21,81.259,81.14,81.217,75600000.0
2008-05-22 13:30:00,81.212,81.217,81.167,81.193,67200000.0
2008-05-22 13:35:00,81.208,81.214,81.174,81.182,117200000.0
2008-05-22 13:40:00,81.162,81.196,81.13,81.191,127800000.0
2008-05-22 13:45:00,81.18,81.18,81.084,81.085,88000000.0
2008-05-22 13:50:00,81.086,81.103,81.058,81.102,90600000.0
2008-05-22 13:55:00,81.106,81.137,81.086,81.137,104000000.0
2008-05-22 14:00:00,81.143,81.242,81.143,81.228,120400000.0
2008-05-22 14:05:00,81.239,81.239,81.184,81.198,149800000.0
2008-05-22 14:10:00,81.181,81.2,81.165,81.19,102800000.0
2008-05-22 14:15:00,81.193,81.197,81.112,81.12,96800000.0
2008-05-22 14:20:00,81.11,81.11,80.935,81.048,138600000.0
2008-05-22 14:25:00,81.048,81.051,80.969,80.976,91200000.0
2008-05-22 14:30:00,81.034,81.302,81.034,81.302,140200000.0
2008-05-22 14:35:00,81.324,81.324,81.218,81.234,107000000.0
2008-05-22 14:40:00,81.226,81.319,81.226,81.267,120200000.0
2008-05-22 14:45:00,81.279,81.295,81.25,81.255,89600000.0
2008-05-22 14:50:00,81.253,81.322,81.253,81.276,103800000.0
2008-05-22 14:55:00,81.267,81.291,81.246,81.285,74600000.0
2008-05-22 15:00:00,81.285,81.4,81.264,81.382,90800000.0
2008-05-22 15:05:00,81.394,81.4,81.305,81.399,86200000.0
2008-05-22 15:10:00,81.39,81.401,81.37,81.394,159400000.0
2008-05-22 15:15:00,81.398,81.423,81.373,81.418,118800000.0
2008-05-22 15:20:00,81.408,81.414,81.368,81.384,125200000.0
2008-05-22 15:25:00,81.355,81.371,81.26,81.346,212200000.0
2008-05-22 15:30:00,81.24,81.414,81.177,81.403,259400000.0
2008-05-22 15:35:00,81.401,81.428,81.358,81.387,192400000.0
2008-05-22 15:40:00,81.379,81.401,81.337,81.38,159200000.0
2008-05-22 15:45:00,81.371,81.372,81.328,81.339,98600000.0
2008-05-22 15:50:00,81.336,81.407,81.327,81.4,142200000.0
2008-05-22 15:55:00,81.428,81.459,81.402,81.432,142800000.0
2008-05-22 16:00:00,81.422,81.549,81.422,81.544,224400000.0
2008-05-22 16:05:00,81.554,81.597,81.494,81.521,204600000.0
2008-05-22 16:10:00,81.549,81.586,81.533,81.557,171600000.0
2008-05-22 16:15:00,81.574,81.658,81.574,81.658,176800000.0
2008-05-22 16:20:00,81.669,81.669,81.622,81.628,140200000.0
2008-05-22 16:25:00,81.616,81.661,81.583,81.593,124800000.0
2008-05-22 16:30:00,81.632,81.654,81.603,81.636,160400000.0
2008-05-22 16:35:00,81.632,81.647,81.598,81.604,220200000.0
2008-05-22 16:40:00,81.607,81.633,81.58,81.581,212600000.0
2008-05-22 16:45:00,81.576,81.591,81.555,81.585,230800000.0
2008-05-22 16:50:00,81.584,81.587,81.54,81.551,195000000.0
2008-05-22 16:55:00,81.539,81.613,81.539,81.613,147200000.0
2008-05-22 17:00:00,81.622,81.724,81.611,81.696,207800000.0
2008-05-22 17:05:00,81.703,81.783,81.703,81.768,274800000.0
2008-05-22 17:10:00,81.766,81.78,81.712,81.716,141200000.0
2008-05-22 17:15:00,81.716,81.768,81.71,81.762,157200000.0
2008-05-22 17:20:00,81.755,81.766,81.714,81.74,88400000.0
2008-05-22 17:25:00,81.731,81.731,81.673,81.673,158400000.0
2008-05-22 17:30:00,81.656,81.664,81.623,81.656,258600000.0
2008-05-22 17:35:00,81.658,81.665,81.629,81.664,144000000.0
2008-05-22 17:40:00,81.658,81.663,81.591,81.591,149600000.0
2008-05-22 17:45:00,81.603,81.611,81.536,81.564,234400000.0
2008-05-22 17:50:00,81.561,81.592,81.549,81.573,177000000.0
2008-05-22 17:55:00,81.572,81.596,81.552,81.581,202200000.0
2008-05-22 18:00:00,81.589,81.591,81.516,81.528,178400000.0
2008-05-22 18:05:00,81.531,81.535,81.459,81.471,172800000.0
2008-05-22 18:10:00,81.461,81.548,81.432,81.494,88800000.0
2008-05-22 18:15:00,81.514,81.59,81.496,81.59,207200000.0
2008-05-22 18:20:00,81.6,81.621,81.556,81.556,189600000.0
2008-05-22 18:25:00,81.564,81.581,81.558,81.581,135800000.0
2008-05-22 18:30:00,81.584,81.599,81.523,81.539,168800000.0
2008-05-22 18:35:00,81.526,81.575,81.513,81.575,274000000.0
2008-05-22 18:40:00,81.574,81.589,81.555,81.588,294200000.0
2008-05-22 18:45:00,81.59,81.59,81.56,81.572,92200000.0
2008-05-22 18:50:00,81.57,81.595,81.559,81.582,128400000.0
2008-05-22 18:55:00,81.585,81.614,81.57,81.594,121400000.0
2008-05-22 19:00:00,81.592,81.627,81.558,81.558,107000000.0
2008-05-22 19:05:00,81.56,81.563,81.522,81.548,147600000.0
2008-05-22 19:10:00,81.529,81.609,81.529,81.607,97600000.0
2008-05-22 19:15:00,81.603,81.607,81.544,81.555,86800000.0
2008-05-22 19:20:00,81.557,81.561,81.529,81.532,109600000.0
2008-05-22 19:25:00,81.546,81.558,81.514,81.533,92200000.0
2008-05-22 19:30:00,81.53,81.543,81.503,81.533,58600000.0
2008-05-22 19:35:00,81.531,81.593,81.531,81.569,68200000.0
2008-05-22 19:40:00,81.57,81.598,81.568,81.583,64000000.0
2008-05-22 19:45:00,81.603,81.63,81.563,81.63,91200000.0
2008-05-22 19:50:00,81.636,81.649,81.616,81.649,67200000.0
2008-05-22 19:55:00,81.667,81.676,81.648,81.665,64200000.0
2008-05-22 20:00:00,81.663,81.703,81.654,81.703,92800000.0
2008-05-22 20:05:00,81.723,81.749,81.702,81.709,91200000.0
2008-05-22 20:10:00,81.716,81.73,81.646,81.705,80800000.0
2008-05-22 20:15:00,81.709,81.793,81.709,81.762,123600000.0
2008-05-22 20:20:00,81.741,81.813,81.741,81.813,78400000.0
2008-05-22 20:25:00,81.775,81.775,81.596,81.596,64000000.0
2008-05-22 20:30:00,81.602,81.642,81.577,81.642,62400000.0
2008-05-22 20:35:00,81.666,81.696,81.662,81.68,68800000.0
2008-05-22 20:40:00,81.676,81.715,81.676,81.689,62400000.0
2008-05-22 20:45:00,81.697,81.699,81.677,81.685,63400000.0
2008-05-22 20:50:00,81.684,81.71,81.671,81.684,69800000.0
2008-05-22 20:55:00,81.677,81.694,81.662,81.694,64000000.0
2008-05-22 21:00:00,81.746,81.774,81.729,81.772,73400000.0
2008-05-22 21:05:00,81.769,81.823,81.744,81.771,70400000.0
2008-05-22 21:10:00,81.767,81.811,81.764,81.769,67600000.0
2008-05-22 21:15:00,81.776,81.786,81.759,81.783,64000000.0
2008-05-22 21:20:00,81.765,81.786,81.722,81.738,58600000.0
2008-05-22 21:25:00,81.735,81.758,81.708,81.713,102200000.0
2008-05-22 21:30:00,81.679,81.752,81.677,81.733,72000000.0
2008-05-22 21:35:00,81.735,81.737,81.672,81.684,64000000.0
2008-05-22 21:40:00,81.69,81.703,81.57,81.68,64400000.0
2008-05-22 21:45:00,81.667,81.692,81.649,81.677,89000000.0
2008-05-22 21:50:00,81.689,81.699,81.658,81.686,64000000.0
2008-05-22 21:55:00,81.691,81.702,81.646,81.646,64000000.0
2008-05-22 22:00:00,81.656,81.664,81.6,81.629,73400000.0
2008-05-22 22:05:00,81.632,81.655,81.622,81.645,68800000.0
2008-05-22 22:10:00,81.596,81.596,81.507,81.527,62400000.0
2008-05-22 22:15:00,81.542,81.559,81.522,81.532,66600000.0
2008-05-22 22:20:00,81.535,81.582,81.532,81.576,59200000.0
2008-05-22 22:25:00,81.577,81.608,81.568,81.574,67200000.0
2008-05-22 22:30:00,81.576,81.593,81.56,81.589,64400000.0
2008-05-22 22:35:00,81.587,81.591,81.497,81.54,112800000.0
2008-05-22 22:40:00,81.533,81.533,81.391,81.518,66000000.0
2008-05-22 22:45:00,81.481,81.495,81.466,81.482,66000000.0
2008-05-22 22:50:00,81.49,81.494,81.429,81.429,57600000.0
2008-05-22 22:55:00,81.416,81.422,81.389,81.397,80000000.0
2008-05-22 23:00:00,81.397,81.48,81.383,81.48,77200000.0
2008-05-22 23:05:00,81.49,81.55,81.48,81.548,94000000.0
2008-05-22 23:10:00,81.554,81.566,81.528,81.555,57600000.0
2008-05-22 23:15:00,81.563,81.563,81.44,81.44,60800000.0
2008-05-22 23:20:00,81.445,81.517,81.429,81.472,66000000.0
2008-05-22 23:25:00,81.464,81.499,81.456,81.457,68800000.0
2008-05-22 23:30:00,81.452,81.486,81.452,81.47,75600000.0
2008-05-22 23:35:00,81.459,81.496,81.438,81.496,65600000.0
2008-05-22 23:40:00,81.503,81.52,81.492,81.5,96000000.0
2008-05-22 23:45:00,81.508,81.519,81.49,81.508,65600000.0
2008-05-22 23:50:00,81.504,81.517,81.475,81.51,65000000.0
2008-05-22 23:55:00,81.474,81.518,81.414,81.499,61800000.0
2008-05-23 00:00:00,81.49,81.517,81.481,81.51,63200000.0
2008-05-23 00:05:00,81.525,81.525,81.464,81.506,60800000.0
2008-05-23 00:10:00,81.511,81.581,81.509,81.575,67600000.0
2008-05-23 00:15:00,81.579,81.664,81.565,81.594,86400000.0
2008-05-23 00:20:00,81.585,81.62,81.575,81.62,74000000.0
2008-05-23 00:25:00,81.622,81.715,81.622,81.665,88000000.0
2008-05-23 00:30:00,81.668,81.71,81.642,81.66,67200000.0
2008-05-23 00:35:00,81.662,81.662,81.62,81.628,62400000.0
2008-05-23 00:40:00,81.627,81.644,81.612,81.625,70400000.0
2008-05-23 00:45:00,81.619,81.686,81.613,81.673,67200000.0
2008-05-23 00:50:00,81.68,81.682,81.619,81.682,77800000.0
2008-05-23 00:55:00,81.677,81.725,81.655,81.725,78800000.0
2008-05-23 01:00:00,81.719,81.789,81.716,81.781,72000000.0
2008-05-23 01:05:00,81.8,81.817,81.706,81.77,68600000.0
2008-05-23 01:10:00,81.757,81.797,81.745,81.791,76800000.0
2008-05-23 01:15:00,81.798,81.803,81.755,81.803,79400000.0
2008-05-23 01:20:00,81.773,81.8,81.765,81.774,58600000.0
2008-05-23 01:25:00,81.77,81.787,81.748,81.748,69600000.0
2008-05-23 01:30:00,81.76,81.769,81.737,81.753,70200000.0
2008-05-23 01:35:00,81.737,81.737,81.687,81.693,67200000.0
2008-05-23 01:40:00,81.698,81.7,81.63,81.63,56000000.0
2008-05-23 01:45:00,81.633,81.643,81.593,81.593,66600000.0
2008-05-23 01:50:00,81.598,81.634,81.581,81.633,73600000.0
2008-05-23 01:55:00,81.64,81.64,81.605,81.628,67200000.0
2008-05-23 02:00:00,81.639,81.646,81.598,81.602,69600000.0
2008-05-23 02:05:00,81.582,81.617,81.571,81.605,73000000.0
2008-05-23 02:10:00,81.6,81.639,81.583,81.622,68800000.0
2008-05-23 02:15:00,81.61,81.617,81.581,81.594,59200000.0
2008-05-23 02:20:00,81.594,81.645,81.512,81.6,68800000.0
2008-05-23 02:25:00,81.6,81.628,81.58,81.58,65600000.0
2008-05-23 02:30:00,81.585,81.627,81.579,81.582,67000000.0
2008-05-23 02:35:00,81.581,81.66,81.574,81.634,71800000.0
2008-05-23 02:40:00,81.629,81.661,81.621,81.627,60800000.0
2008-05-23 02:45:00,81.646,81.652,81.531,81.652,64400000.0
2008-05-23 02:50:00,81.669,81.689,81.64,81.665,59200000.0
2008-05-23 02:55:00,81.668,81.681,81.628,81.681,62400000.0
2008-05-23 03:00:00,81.673,81.718,81.673,81.707,67200000.0
2008-05-23 03:05:00,81.707,81.716,81.68,81.705,69600000.0
2008-05-23 03:10:00,81.706,81.775,81.696,81.732,70800000.0
2008-05-23 03:15:00,81.726,81.739,81.668,81.731,66000000.0
2008-05-23 03:20:00,81.72,81.775,81.71,81.762,60800000.0
2008-05-23 03:25:00,81.76,81.781,81.743,81.763,70400000.0
2008-05-23 03:30:00,81.756,81.764,81.746,81.749,62400000.0
2008-05-23 03:35:00,81.758,81.76,81.682,81.731,73600000.0
2008-05-23 03:40:00,81.739,81.744,81.72,81.73,57600000.0
2008-05-23 03:45:00,81.723,81.745,81.705,81.712,64000000.0
2008-05-23 03:50:00,81.717,81.722,81.696,81.714,62400000.0
2008-05-23 03:55:00,81.73,81.765,81.681,81.755,62400000.0
2008-05-23 04:00:00,81.754,81.791,81.754,81.791,64000000.0
2008-05-23 04:05:00,81.781,81.802,81.754,81.802,64000000.0
2008-05-23 04:10:00,81.816,81.816,81.767,81.767,70400000.0
2008-05-23 04:15:00,81.782,81.81,81.778,81.803,64000000.0
2008-05-23 04:20:00,81.801,81.801,81.775,81.8,48000000.0
2008-05-23 04:25:00,81.804,81.821,81.786,81.792,68000000.0
2008-05-23 04:30:00,81.804,81.813,81.68,81.763,67200000.0
2008-05-23 04:35:00,81.785,81.795,81.751,81.768,64000000.0
2008-05-23 04:40:00,81.772,81.788,81.753,81.753,67200000.0
2008-05-23 04:45:00,81.764,81.772,81.741,81.761,75200000.0
2008-05-23 04:50:00,81.76,81.76,81.722,81.735,64000000.0
2008-05-23 04:55:00,81.741,81.762,81.724,81.751,46400000.0
2008-05-23 05:00:00,81.754,81.761,81.73,81.755,62800000.0
2008-05-23 05:05:00,81.72,81.764,81.717,81.753,64000000.0
2008-05-23 05:10:00,81.72,81.743,81.7,81.717,56000000.0
2008-05-23 05:15:00,81.723,81.737,81.703,81.724,64000000.0
2008-05-23 05:20:00,81.729,81.738,81.72,81.734,60200000.0
2008-05-23 05:25:00,81.728,81.737,81.707,81.732,56400000.0
2008-05-23 05:30:00,81.727,81.738,81.703,81.728,51200000.0
2008-05-23 05:35:00,81.721,81.721,81.687,81.687,60200000.0
2008-05-23 05:40:00,81.715,81.724,81.687,81.719,57600000.0
2008-05-23 05:45:00,81.716,81.728,81.685,81.723,63400000.0
2008-05-23 05:50:00,81.716,81.735,81.697,81.705,65600000.0
2008-05-23 05:55:00,81.666,81.744,81.666,81.707,51200000.0
2008-05-23 06:00:00,81.702,81.735,81.699,81.735,54400000.0
2008-05-23 06:05:00,81.729,81.752,81.657,81.73,67200000.0
2008-05-23 06:10:00,81.716,81.728,81.67,81.722,65600000.0
2008-05-23 06:15:00,81.714,81.755,81.711,81.749,75000000.0
2008-05-23 06:20:00,81.764,81.771,81.752,81.77,52800000.0
2008-05-23 06:25:00,81.757,81.771,81.727,81.731,56400000.0
2008-05-23 06:30:00,81.73,81.76,81.705,81.714,65000000.0
2008-05-23 06:35:00,81.723,81.736,81.719,81.72,65600000.0
2008-05-23 06:40:00,81.695,81.751,81.695,81.73,69200000.0
2008-05-23 06:45:00,81.733,81.784,81.725,81.781,59200000.0
2008-05-23 06:50:00,81.748,81.782,81.744,81.764,69800000.0
2008-05-23 06:55:00,81.768,81.778,81.732,81.743,54400000.0
2008-05-23 07:00:00,81.755,81.762,81.734,81.751,72000000.0
2008-05-23 07:05:00,81.758,81.781,81.747,81.76,58600000.0
2008-05-23 07:10:00,81.763,81.771,81.625,81.748,54400000.0
2008-05-23 07:15:00,81.721,81.735,81.671,81.672,69200000.0
2008-05-23 07:20:00,81.668,81.705,81.648,81.694,70200000.0
2008-05-23 07:25:00,81.71,81.74,81.691,81.699,76200000.0
2008-05-23 07:30:00,81.689,81.703,81.646,81.67,67200000.0
2008-05-23 07:35:00,81.677,81.696,81.667,81.667,49600000.0
2008-05-23 07:40:00,81.666,81.703,81.632,81.703,60800000.0
2008-05-23 07:45:00,81.676,81.679,81.63,81.63,68800000.0
2008-05-23 07:50:00,81.605,81.678,81.584,81.678,60200000.0
2008-05-23 07:55:00,81.68,81.693,81.635,81.665,64000000.0
2008-05-23 08:00:00,81.682,81.713,81.661,81.713,60800000.0
2008-05-23 08:05:00,81.701,81.763,81.695,81.763,68600000.0
2008-05-23 08:10:00,81.732,81.773,81.707,81.714,61200000.0
2008-05-23 08:15:00,81.712,81.733,81.688,81.706,74000000.0
2008-05-23 08:20:00,81.726,81.767,81.715,81.754,60800000.0
2008-05-23 08:25:00,81.781,81.825,81.717,81.789,65000000.0
2008-05-23 08:30:00,81.79,81.833,81.773,81.833,64000000.0
2008-05-23 08:35:00,81.842,81.842,81.813,81.813,68000000.0
2008-05-23 08:40:00,81.794,81.794,81.737,81.737,72000000.0
2008-05-23 08:45:00,81.736,81.778,81.736,81.762,68200000.0
2008-05-23 08:50:00,81.757,81.771,81.735,81.765,71400000.0
2008-05-23 08:55:00,81.752,81.759,81.588,81.588,65000000.0
2008-05-23 09:00:00,81.59,81.725,81.59,81.712,67200000.0
2008-05-23 09:05:00,81.702,81.709,81.579,81.673,67600000.0
2008-05-23 09:10:00,81.687,81.706,81.636,81.636,60800000.0
2008-05-23 09:15:00,81.591,81.597,81.511,81.546,62400000.0
2008-05-23 09:20:00,81.555,81.571,81.479,81.51,69800000.0
2008-05-23 09:25:00,81.515,81.515,81.429,81.482,58600000.0
2008-05-23 09:30:00,81.499,81.572,81.421,81.423,64000000.0
2008-05-23 09:35:00,81.404,81.481,81.307,81.481,68800000.0
2008-05-23 09:40:00,81.476,81.539,81.457,81.533,50600000.0
2008-05-23 09:45:00,81.524,81.59,81.521,81.571,60800000.0
2008-05-23 09:50:00,81.574,81.588,81.499,81.499,64000000.0
2008-05-23 09:55:00,81.487,81.541,81.407,81.528,79400000.0
2008-05-23 10:00:00,81.526,81.526,81.376,81.455,54800000.0
2008-05-23 10:05:00,81.476,81.534,81.476,81.487,59000000.0
2008-05-23 10:10:00,81.493,81.547,81.493,81.547,52800000.0
2008-05-23 10:15:00,81.533,81.548,81.447,81.447,59200000.0
2008-05-23 10:20:00,81.452,81.495,81.425,81.442,68800000.0
2008-05-23 10:25:00,81.44,81.485,81.422,81.453,59600000.0
2008-05-23 10:30:00,81.439,81.532,81.439,81.501,65600000.0
2008-05-23 10:35:00,81.511,81.524,81.426,81.46,58000000.0
2008-05-23 10:40:00,81.445,81.509,81.429,81.469,64000000.0
2008-05-23 10:45:00,81.453,81.483,81.423,81.431,62400000.0
2008-05-23 10:50:00,81.431,81.435,81.36,81.394,74000000.0
2008-05-23 10:55:00,81.388,81.388,81.288,81.327,61800000.0
2008-05-23 11:00:00,81.326,81.498,81.326,81.498,68800000.0
2008-05-23 11:05:00,81.494,81.494,81.395,81.455,81600000.0
2008-05-23 11:10:00,81.466,81.5,81.398,81.403,67600000.0
2008-05-23 11:15:00,81.404,81.408,81.359,81.398,66400000.0
2008-05-23 11:20:00,81.396,81.408,81.369,81.408,64000000.0
2008-05-23 11:25:00,81.399,81.43,81.374,81.411,70800000.0
2008-05-23 11:30:00,81.395,81.405,81.357,81.374,68200000.0
2008-05-23 11:35:00,81.386,81.401,81.322,81.334,57600000.0
2008-05-23 11:40:00,81.328,81.344,81.206,81.206,66000000.0
2008-05-23 11:45:00,81.185,81.229,81.146,81.192,66800000.0
2008-05-23 11:50:00,81.186,81.244,81.183,81.242,64000000.0
2008-05-23 11:55:00,81.237,81.271,81.176,81.249,64000000.0
2008-05-23 12:00:00,81.239,81.254,81.17,81.191,64400000.0
2008-05-23 12:05:00,81.204,81.284,81.197,81.268,67000000.0
2008-05-23 12:10:00,81.258,81.301,81.244,81.29,59200000.0
2008-05-23 12:15:00,81.307,81.35,81.21,81.349,72000000.0
2008-05-23 12:20:00,81.357,81.419,81.316,81.341,73600000.0
2008-05-23 12:25:00,81.328,81.375,81.305,81.34,64000000.0
2008-05-23 12:30:00,81.331,81.332,81.276,81.277,70400000.0
2008-05-23 12:35:00,81.274,81.305,81.189,81.302,66600000.0
2008-05-23 12:40:00,81.286,81.329,81.258,81.328,73400000.0
2008-05-23 12:45:00,81.319,81.331,81.288,81.329,68800000.0
2008-05-23 12:50:00,81.329,81.376,81.326,81.36,60800000.0
2008-05-23 12:55:00,81.375,81.42,81.362,81.402,72000000.0
2008-05-23 13:00:00,81.407,81.607,81.407,81.607,66600000.0
2008-05-23 13:05:00,81.639,81.684,81.635,81.635,67600000.0
2008-05-23 13:10:00,81.615,81.658,81.579,81.579,70400000.0
2008-05-23 13:15:00,81.592,81.634,81.562,81.634,70800000.0
2008-05-23 13:20:00,81.623,81.648,81.597,81.621,64400000.0
2008-05-23 13:25:00,81.619,81.656,81.531,81.628,75600000.0
2008-05-23 13:30:00,81.628,81.661,81.628,81.658,67600000.0
2008-05-23 13:35:00,81.681,81.707,81.58,81.617,116600000.0
2008-05-23 13:40:00,81.601,81.63,81.535,81.555,127800000.0
2008-05-23 13:45:00,81.542,81.555,81.49,81.499,88000000.0
2008-05-23 13:50:00,81.496,81.498,81.47,81.485,91200000.0
2008-05-23 13:55:00,81.485,81.51,81.475,81.481,103600000.0
2008-05-23 14:00:00,81.474,81.492,81.424,81.445,119200000.0
2008-05-23 14:05:00,81.445,81.456,81.427,81.442,150200000.0
2008-05-23 14:10:00,81.428,81.502,81.417,81.501,102800000.0
2008-05-23 14:15:00,81.531,81.531,81.463,81.472,96000000.0
2008-05-23 14:20:00,81.469,81.469,81.402,81.43,138600000.0
2008-05-23 14:25:00,81.424,81.457,81.424,81.429,90600000.0
2008-05-23 14:30:00,81.441,81.446,81.383,81.398,140400000.0
2008-05-23 14:35:00,81.395,81.398,81.325,81.332,107600000.0
2008-05-23 14:40:00,81.331,81.366,81.329,81.354,118800000.0
2008-05-23 14:45:00,81.366,81.366,81.312,81.312,90400000.0
2008-05-23 14:50:00,81.314,81.367,81.308,81.33,104400000.0
2008-05-23 14:55:00,81.328,81.389,81.325,81.389,75200000.0
2008-05-23 15:00:00,81.383,81.383,81.329,81.369,91400000.0
2008-05-23 15:05:00,81.401,81.471,81.401,81.439,85200000.0
2008-05-23 15:10:00,81.443,81.469,81.432,81.444,160400000.0
2008-05-23 15:15:00,81.455,81.472,81.44,81.442,120000000.0
2008-05-23 15:20:00,81.444,81.444,81.381,81.393,126400000.0
2008-05-23 15:25:00,81.411,81.443,81.35,81.435,211600000.0
2008-05-23 15:30:00,81.38,81.51,81.366,81.438,258400000.0
2008-05-23 15:35:00,81.439,81.458,81.407,81.457,190200000.0
2008-05-23 15:40:00,81.441,81.454,81.397,81.452,158800000.0
2008-05-23 15:45:00,81.43,81.48,81.406,81.416,98600000.0
2008-05-23 15:50:00,81.401,81.401,81.327,81.355,142400000.0
2008-05-23 15:55:00,81.356,81.431,81.346,81.392,144400000.0
2008-05-23 16:00:00,81.429,81.508,81.407,81.508,223400000.0
2008-05-23 16:05:00,81.498,81.498,81.418,81.485,205200000.0
2008-05-23 16:10:00,81.51,81.517,81.46,81.469,173200000.0
2008-05-23 16:15:00,81.479,81.506,81.462,81.494,175400000.0
2008-05-23 16:20:00,81.5,81.5,81.444,81.467,140000000.0
2008-05-23 16:25:00,81.477,81.477,81.417,81.443,124800000.0
2008-05-23 16:30:00,81.412,81.419,81.379,81.401,159400000.0
2008-05-23 16:35:00,81.404,81.404,81.342,81.37,219400000.0
2008-05-23 16:40:00,81.36,81.413,81.352,81.402,211600000.0
2008-05-23 16:45:00,81.378,81.481,81.373,81.475,230800000.0
2008-05-23 16:50:00,81.481,81.555,81.469,81.555,196000000.0
2008-05-23 16:55:00,81.539,81.597,81.487,81.5,147200000.0
2008-05-23 17:00:00,81.451,81.451,81.397,81.431,207800000.0
2008-05-23 17:05:00,81.424,81.424,81.336,81.336,276200000.0
2008-05-23 17:10:00,81.33,81.366,81.307,81.36,140200000.0
2008-05-23 17:15:00,81.356,81.372,81.328,81.372,156200000.0
2008-05-23 17:20:00,81.372,81.372,81.314,81.329,88000000.0
2008-05-23 17:25:00,81.322,81.34,81.281,81.302,158400000.0
2008-05-23 17:30:00,81.283,81.291,81.23,81.251,257200000.0
2008-05-23 17:35:00,81.256,81.299,81.236,81.298,144800000.0
2008-05-23 17:40:00,81.291,81.297,81.252,81.252,148200000.0
2008-05-23 17:45:00,81.232,81.286,81.213,81.259,232400000.0
2008-05-23 17:50:00,81.25,81.25,81.204,81.238,177400000.0
2008-05-23 17:55:00,81.227,81.259,81.215,81.259,202000000.0
2008-05-23 18:00:00,81.238,81.335,81.238,81.31,177600000.0
2008-05-23 18:05:00,81.307,81.308,81.196,81.237,173600000.0
2008-05-23 18:10:00,81.254,81.286,81.246,81.279,87800000.0
2008-05-23 18:15:00,81.28,81.318,81.274,81.302,206600000.0
2008-05-23 18:20:00,81.282,81.324,81.282,81.293,188800000.0
2008-05-23 18:25:00,81.306,81.339,81.293,81.339,136800000.0
2008-05-23 18:30:00,81.342,81.372,81.33,81.366,170000000.0
2008-05-23 18:35:00,81.363,81.376,81.333,81.366,275200000.0
2008-05-23 18:40:00,81.365,81.376,81.311,81.325,295800000.0
2008-05-23 18:45:00,81.326,81.328,81.296,81.296,92600000.0
2008-05-23 18:50:00,81.298,81.308,81.221,81.246,127400000.0
2008-05-23 18:55:00,81.245,81.27,81.163,81.163,122000000.0
2008-05-23 19:00:00,81.149,81.189,81.143,81.177,108600000.0
2008-05-23 19:05:00,81.197,81.224,81.193,81.202,150000000.0
2008-05-23 19:10:00,81.195,81.197,81.159,81.194,97000000.0
2008-05-23 19:15:00,81.188,81.229,81.17,81.195,86600000.0
2008-05-23 19:20:00,81.199,81.233,81.188,81.221,109800000.0
2008-05-23 19:25:00,81.223,81.239,81.204,81.234,92200000.0
2008-05-23 19:30:00,81.228,81.281,81.225,81.257,59800000.0
2008-05-23 19:35:00,81.256,81.265,81.234,81.235,69200000.0
2008-05-23 19:40:00,81.234,81.246,81.212,81.226,64000000.0
2008-05-23 19:45:00,81.229,81.262,81.221,81.253,90400000.0
2008-05-23 19:50:00,81.261,81.272,81.188,81.196,67200000.0
2008-05-23 19:55:00,81.208,81.246,81.199,81.246,64000000.0
2008-05-23 20:00:00,81.247,81.25,81.212,81.224,93200000.0
2008-05-23 20:05:00,81.231,81.267,81.225,81.251,91200000.0
2008-05-23 20:10:00,81.256,81.306,81.225,81.281,79400000.0
2008-05-23 20:15:00,81.269,81.324,81.269,81.308,124400000.0
2008-05-23 20:20:00,81.301,81.347,81.301,81.337,78200000.0
2008-05-23 20:25:00,81.337,81.34,81.305,81.323,63200000.0
2008-05-23 20:30:00,81.343,81.351,81.327,81.349,75200000.0
2008-05-23 20:35:00,81.354,81.357,81.281,81.29,62400000.0
2008-05-23 20:40:00,81.266,81.29,81.263,81.263,62800000.0
2008-05-23 20:45:00,81.242,81.245,81.13,81.197,63400000.0
2008-05-23 20:50:00,81.216,81.216,81.177,81.189,72000000.0
2008-05-23 20:55:00,81.17,81.212,81.159,81.185,64000000.0
2008-05-23 21:00:00,81.188,81.188,81.151,81.164,73600000.0
2008-05-23 21:05:00,81.162,81.173,81.141,81.161,69800000.0
2008-05-23 21:10:00,81.136,81.161,81.115,81.137,67200000.0
2008-05-23 21:15:00,81.131,81.171,81.13,81.159,64000000.0
2008-05-23 21:20:00,81.13,81.156,81.128,81.139,59200000.0
2008-05-23 21:25:00,81.146,81.194,81.138,81.18,102200000.0
2008-05-23 21:30:00,81.174,81.182,81.153,81.163,72000000.0
2008-05-23 21:35:00,81.17,81.179,81.145,81.158,67200000.0
2008-05-23 21:40:00,81.16,81.176,81.074,81.157,64000000.0
2008-05-23 21:45:00,81.175,81.176,81.144,81.157,89600000.0
2008-05-23 21:50:00,81.163,81.167,81.127,81.134,64000000.0
2008-05-23 21:55:00,81.13,81.138,81.117,81.126,64000000.0
2008-05-23 22:00:00,81.13,81.176,81.125,81.176,74400000.0
2008-05-23 22:05:00,81.168,81.172,81.15,81.172,69200000.0
2008-05-23 22:10:00,81.171,81.183,81.116,81.121,61800000.0
2008-05-23 22:15:00,81.114,81.15,81.11,81.15,52200000.0
2008-05-23 22:20:00,81.155,81.175,81.15,81.165,59200000.0
2008-05-23 22:25:00,81.164,81.198,81.155,81.185,67200000.0
2008-05-23 22:30:00,81.195,81.207,81.155,81.162,65600000.0
2008-05-23 22:35:00,81.151,81.164,81.128,81.133,112000000.0
2008-05-23 22:40:00,81.13,81.146,81.093,81.098,65000000.0
2008-05-23 22:45:00,81.107,81.128,81.038,81.079,63200000.0
2008-05-23 22:50:00,81.081,81.113,81.049,81.058,58400000.0
2008-05-23 22:55:00,81.054,81.085,81.054,81.062,80000000.0
2008-05-25 23:00:00,81.088,81.123,81.072,81.089,62400000.0
2008-05-25 23:05:00,81.07,81.1,81.07,81.075,59600000.0
2008-05-25 23:10:00,81.061,81.108,81.038,81.108,59200000.0
2008-05-25 23:15:00,81.054,81.093,81.039,81.086,60800000.0
2008-05-25 23:20:00,81.073,81.106,81.063,81.106,65600000.0
2008-05-25 23:25:00,81.08,81.085,81.077,81.082,25600000.0
2008-05-25 23:30:00,81.107,81.12,81.086,81.086,49000000.0
2008-05-25 23:35:00,81.081,81.11,81.08,81.1,65200000.0
2008-05-25 23:40:00,81.075,81.11,81.06,81.11,94800000.0
2008-05-25 23:45:00,81.105,81.121,81.078,81.104,54400000.0
2008-05-25 23:50:00,81.107,81.114,81.065,81.094,51200000.0
2008-05-25 23:55:00,81.093,81.111,81.011,81.084,62400000.0
2008-05-26 00:00:00,81.084,81.116,81.083,81.111,67600000.0
2008-05-26 00:05:00,81.109,81.132,81.074,81.119,61200000.0
2008-05-26 00:10:00,81.091,81.091,81.002,81.016,68800000.0
2008-05-26 00:15:00,81.034,81.084,81.011,81.054,86400000.0
2008-05-26 00:20:00,81.055,81.079,81.046,81.057,74000000.0
2008-05-26 00:25:00,81.045,81.073,81.043,81.073,75600000.0
2008-05-26 00:30:00,81.043,81.121,81.043,81.121,66600000.0
2008-05-26 00:35:00,81.13,81.155,81.122,81.137,62400000.0
2008-05-26 00:40:00,81.125,81.134,81.076,81.089,70400000.0
2008-05-26 00:45:00,81.049,81.049,80.964,80.981,67200000.0
2008-05-26 00:50:00,80.995,80.996,80.936,80.937,78800000.0
2008-05-26 00:55:00,80.925,80.966,80.903,80.966,78400000.0
2008-05-26 01:00:00,80.953,80.967,80.882,80.899,70800000.0
2008-05-26 01:05:00,80.934,80.957,80.871,80.957,68800000.0
2008-05-26 01:10:00,80.962,81.013,80.958,80.985,77200000.0
2008-05-26 01:15:00,81.006,81.024,80.985,81.0,79400000.0
2008-05-26 01:20:00,81.007,81.011,80.956,80.966,59600000.0
2008-05-26 01:25:00,80.969,80.978,80.948,80.978,68800000.0
2008-05-26 01:30:00,80.965,80.977,80.937,80.952,59600000.0
2008-05-26 01:35:00,80.943,80.977,80.928,80.973,67400000.0
2008-05-26 01:40:00,80.967,80.983,80.951,80.956,56000000.0
2008-05-26 01:45:00,80.946,80.946,80.896,80.918,67200000.0
2008-05-26 01:50:00,80.916,80.955,80.911,80.94,74000000.0
2008-05-26 01:55:00,80.936,80.96,80.922,80.957,67600000.0
2008-05-26 02:00:00,80.965,80.985,80.965,80.976,66600000.0
2008-05-26 02:05:00,80.972,81.021,80.967,81.021,73600000.0
2008-05-26 02:10:00,81.002,81.002,80.967,80.982,66600000.0
2008-05-26 02:15:00,80.987,80.989,80.957,80.973,56000000.0
2008-05-26 02:20:00,80.963,81.005,80.956,81.003,67200000.0
2008-05-26 02:25:00,81.024,81.048,81.021,81.04,70400000.0
2008-05-26 02:30:00,81.031,81.056,81.002,81.056,69000000.0
2008-05-26 02:35:00,81.06,81.063,81.02,81.032,59200000.0
2008-05-26 02:40:00,81.046,81.064,81.022,81.056,80000000.0
2008-05-26 02:45:00,81.048,81.053,81.017,81.025,77200000.0
2008-05-26 02:50:00,81.019,81.037,80.968,81.028,68800000.0
2008-05-26 02:55:00,81.024,81.046,81.007,81.03,71400000.0
2008-05-26 03:00:00,81.033,81.068,81.028,81.053,78400000.0
2008-05-26 03:05:00,81.06,81.071,81.032,81.067,78400000.0
2008-05-26 03:10:00,81.062,81.104,81.041,81.095,67200000.0
2008-05-26 03:15:00,81.091,81.139,81.079,81.102,70400000.0
2008-05-26 03:20:00,81.101,81.112,81.087,81.087,62400000.0
2008-05-26 03:25:00,81.083,81.113,81.081,81.088,67200000.0
2008-05-26 03:30:00,81.09,81.102,81.066,81.091,88800000.0
2008-05-26 03:35:00,81.107,81.124,81.088,81.088,73600000.0
2008-05-26 03:40:00,81.071,81.123,81.071,81.097,86400000.0
2008-05-26 03:45:00,81.099,81.104,81.059,81.084,68800000.0
2008-05-26 03:50:00,81.095,81.11,81.07,81.108,62000000.0
2008-05-26 03:55:00,81.11,81.128,81.088,81.119,64000000.0
2008-05-26 04:00:00,81.127,81.14,81.028,81.099,62400000.0
2008-05-26 04:05:00,81.123,81.159,81.107,81.132,60800000.0
2008-05-26 04:10:00,81.098,81.133,81.094,81.128,65600000.0
2008-05-26 04:15:00,81.101,81.126,81.085,81.097,96000000.0
2008-05-26 04:20:00,81.108,81.117,81.088,81.117,65600000.0
2008-05-26 04:25:00,81.126,81.132,81.09,81.11,74600000.0
2008-05-26 04:30:00,81.11,81.122,81.092,81.107,69600000.0
2008-05-26 04:35:00,81.112,81.127,81.104,81.117,65400000.0
2008-05-26 04:40:00,81.117,81.144,81.093,81.128,60600000.0
2008-05-26 04:45:00,81.121,81.13,81.103,81.119,52200000.0
2008-05-26 04:50:00,81.119,81.126,81.091,81.126,92800000.0
2008-05-26 04:55:00,81.136,81.226,81.111,81.219,76200000.0
2008-05-26 05:00:00,81.212,81.245,81.193,81.239,80800000.0
2008-05-26 05:05:00,81.246,81.248,81.219,81.232,57600000.0
2008-05-26 05:10:00,81.232,81.246,81.227,81.24,62800000.0
2008-05-26 05:15:00,81.241,81.256,81.158,81.163,65600000.0
2008-05-26 05:20:00,81.148,81.179,81.129,81.175,110800000.0
2008-05-26 05:25:00,81.183,81.21,81.172,81.204,65600000.0
2008-05-26 05:30:00,81.194,81.244,81.194,81.239,66000000.0
2008-05-26 05:35:00,81.238,81.238,81.217,81.217,59200000.0
2008-05-26 05:40:00,81.217,81.245,81.204,81.232,67200000.0
2008-05-26 05:45:00,81.245,81.248,81.21,81.23,62800000.0
2008-05-26 05:50:00,81.222,81.251,81.171,81.182,68000000.0
2008-05-26 05:55:00,81.185,81.228,81.153,81.215,73000000.0
2008-05-26 06:00:00,81.192,81.24,81.189,81.199,63800000.0
2008-05-26 06:05:00,81.226,81.259,81.199,81.217,64000000.0
2008-05-26 06:10:00,81.203,81.239,81.195,81.232,89800000.0
2008-05-26 06:15:00,81.227,81.23,81.093,81.208,64400000.0
2008-05-26 06:20:00,81.237,81.237,81.179,81.189,54400000.0
2008-05-26 06:25:00,81.207,81.221,81.186,81.192,71200000.0
2008-05-26 06:30:00,81.183,81.227,81.178,81.227,101800000.0
2008-05-26 06:35:00,81.221,81.235,81.186,81.186,58600000.0
2008-05-26 06:40:00,81.207,81.218,81.193,81.199,64000000.0
2008-05-26 06:45:00,81.197,81.207,81.178,81.191,67200000.0
2008-05-26 06:50:00,81.204,81.246,81.185,81.244,70800000.0
2008-05-26 06:55:00,81.239,81.249,81.215,81.225,73600000.0
2008-05-26 07:00:00,81.234,81.234,81.196,81.221,64400000.0
2008-05-26 07:05:00,81.219,81.229,81.191,81.192,67000000.0
2008-05-26 07:10:00,81.191,81.204,81.161,81.191,64000000.0
2008-05-26 07:15:00,81.19,81.203,81.17,81.19,62400000.0
2008-05-26 07:20:00,81.177,81.217,81.177,81.217,62400000.0
2008-05-26 07:25:00,81.205,81.239,81.187,81.239,59200000.0
2008-05-26 07:30:00,81.242,81.256,81.212,81.222,64000000.0
2008-05-26 07:35:00,81.233,81.25,81.213,81.213,78800000.0
2008-05-26 07:40:00,81.251,81.274,81.247,81.248,122600000.0
2008-05-26 07:45:00,81.26,81.266,81.202,81.21,80200000.0
2008-05-26 07:50:00,81.192,81.2,81.162,81.177,91600000.0
2008-05-26 07:55:00,81.168,81.207,81.165,81.196,92200000.0
2008-05-26 08:00:00,81.192,81.192,81.15,81.171,64000000.0
2008-05-26 08:05:00,81.174,81.187,81.149,81.161,67200000.0
2008-05-26 08:10:00,81.172,81.245,81.171,81.245,91200000.0
2008-05-26 08:15:00,81.23,81.262,81.23,81.243,64000000.0
2008-05-26 08:20:00,81.248,81.25,81.171,81.171,68800000.0
2008-05-26 08:25:00,81.172,81.183,81.165,81.183,59200000.0
2008-05-26 08:30:00,81.157,81.192,81.157,81.192,93200000.0
2008-05-26 08:35:00,81.192,81.201,81.169,81.179,109200000.0
2008-05-26 08:40:00,81.168,81.2,81.159,81.176,85800000.0
2008-05-26 08:45:00,81.178,81.199,81.174,81.186,97600000.0
2008-05-26 08:50:00,81.187,81.211,81.185,81.204,148800000.0
2008-05-26 08:55:00,81.198,81.215,81.197,81.207,108800000.0
2008-05-26 09:00:00,81.177,81.246,81.177,81.235,122000000.0
2008-05-26 09:05:00,81.238,81.243,81.183,81.202,126800000.0
2008-05-26 09:10:00,81.196,81.203,81.167,81.195,93200000.0
2008-05-26 09:15:00,81.184,81.204,81.168,81.196,294600000.0
2008-05-26 09:20:00,81.178,81.214,81.165,81.188,273800000.0
2008-05-26 09:25:00,81.183,81.188,81.164,81.173,169200000.0
2008-05-26 09:30:00,81.178,81.196,81.178,81.194,134800000.0
2008-05-26 09:35:00,81.182,81.236,81.167,81.233,189000000.0
2008-05-26 09:40:00,81.227,81.231,81.173,81.177,205200000.0
2008-05-26 09:45:00,81.202,81.213,81.144,81.164,87800000.0
2008-05-26 09:50:00,81.164,81.166,81.131,81.131,172800000.0
2008-05-26 09:55:00,81.121,81.155,81.112,81.154,177400000.0
2008-05-26 10:00:00,81.161,81.166,81.142,81.161,200800000.0
2008-05-26 10:05:00,81.166,81.198,81.156,81.174,177000000.0
2008-05-26 10:10:00,81.176,81.202,81.164,81.175,234400000.0
2008-05-26 10:15:00,81.193,81.234,81.171,81.209,149600000.0
2008-05-26 10:20:00,81.208,81.211,81.161,81.195,144400000.0
2008-05-26 10:25:00,81.191,81.211,81.161,81.177,260400000.0
2008-05-26 10:30:00,81.184,81.19,81.17,81.19,157200000.0
2008-05-26 10:35:00,81.179,81.186,81.162,81.173,88000000.0
2008-05-26 10:40:00,81.172,81.199,81.162,81.196,156200000.0
2008-05-26 10:45:00,81.2,81.226,81.199,81.209,140800000.0
2008-05-26 10:50:00,81.215,81.238,81.206,81.222,277600000.0
2008-05-26 10:55:00,81.238,81.238,81.188,81.189,207800000.0
2008-05-26 11:00:00,81.207,81.209,81.183,81.2,147000000.0
2008-05-26 11:05:00,81.198,81.209,81.159,81.165,194400000.0
2008-05-26 11:10:00,81.162,81.224,81.153,81.185,229800000.0
2008-05-26 11:15:00,81.198,81.215,81.162,81.215,214000000.0
2008-05-26 11:20:00,81.225,81.247,81.224,81.227,220600000.0
2008-05-26 11:25:00,81.225,81.237,81.177,81.22,157600000.0
2008-05-26 11:30:00,81.233,81.247,81.217,81.244,124000000.0
2008-05-26 11:35:00,81.237,81.251,81.218,81.24,141400000.0
2008-05-26 11:40:00,81.246,81.294,81.246,81.265,176800000.0
2008-05-26 11:45:00,81.272,81.279,81.236,81.266,171000000.0
2008-05-26 11:50:00,81.27,81.279,81.221,81.272,204600000.0
2008-05-26 11:55:00,81.263,81.263,81.213,81.229,223800000.0
2008-05-26 12:00:00,81.259,81.259,81.208,81.214,143400000.0
2008-05-26 12:05:00,81.215,81.24,81.185,81.223,142400000.0
2008-05-26 12:10:00,81.238,81.276,81.232,81.269,99000000.0
2008-05-26 12:15:00,81.263,81.286,81.217,81.245,158400000.0
2008-05-26 12:20:00,81.258,81.273,81.232,81.242,191200000.0
2008-05-26 12:25:00,81.242,81.263,81.163,81.167,260200000.0
2008-05-26 12:30:00,81.241,81.259,81.159,81.24,212200000.0
2008-05-26 12:35:00,81.241,81.283,81.24,81.278,126400000.0
2008-05-26 12:40:00,81.276,81.276,81.235,81.242,120000000.0
2008-05-26 12:45:00,81.238,81.249,81.233,81.233,152400000.0
2008-05-26 12:50:00,81.199,81.264,81.199,81.263,85800000.0
2008-05-26 12:55:00,81.257,81.269,81.246,81.263,91600000.0
2008-05-26 13:00:00,81.269,81.292,81.256,81.282,75200000.0
2008-05-26 13:05:00,81.29,81.314,81.255,81.268,104000000.0
2008-05-26 13:10:00,81.273,81.297,81.256,81.297,89600000.0
2008-05-26 13:15:00,81.277,81.326,81.277,81.314,120000000.0
2008-05-26 13:20:00,81.321,81.327,81.288,81.294,108400000.0
2008-05-26 13:25:00,81.3,81.329,81.269,81.328,140800000.0
2008-05-26 13:30:00,81.339,81.341,81.299,81.3,90600000.0
2008-05-26 13:35:00,81.313,81.33,81.304,81.329,138600000.0
2008-05-26 13:40:00,81.293,81.349,81.293,81.343,96000000.0
2008-05-26 13:45:00,81.35,81.36,81.325,81.339,102400000.0
2008-05-26 13:50:00,81.356,81.4,81.352,81.377,150200000.0
2008-05-26 13:55:00,81.373,81.377,81.351,81.362,120400000.0
2008-05-26 14:00:00,81.356,81.375,81.341,81.37,103400000.0
2008-05-26 14:05:00,81.372,81.398,81.365,81.394,91000000.0
2008-05-26 14:10:00,81.408,81.414,81.348,81.371,87400000.0
2008-05-26 14:15:00,81.348,81.361,81.295,81.295,128000000.0
2008-05-26 14:20:00,81.297,81.316,81.286,81.302,116400000.0
2008-05-26 14:25:00,81.295,81.353,81.295,81.338,66600000.0
2008-05-26 14:30:00,81.331,81.356,81.236,81.34,75200000.0
2008-05-26 14:35:00,81.337,81.352,81.327,81.328,65400000.0
2008-05-26 14:40:00,81.333,81.345,81.304,81.321,69800000.0
2008-05-26 14:45:00,81.303,81.349,81.292,81.316,70800000.0
2008-05-26 14:50:00,81.332,81.361,81.32,81.357,68200000.0
2008-05-26 14:55:00,81.35,81.366,81.342,81.347,67200000.0
2008-05-26 15:00:00,81.346,81.376,81.346,81.366,71400000.0
2008-05-26 15:05:00,81.368,81.387,81.324,81.331,60800000.0
2008-05-26 15:10:00,81.337,81.387,81.337,81.386,68800000.0
2008-05-26 15:15:00,81.393,81.399,81.368,81.382,73600000.0
2008-05-26 15:20:00,81.365,81.384,81.291,81.342,66600000.0
2008-05-26 15:25:00,81.361,81.361,81.324,81.326,70200000.0
2008-05-26 15:30:00,81.341,81.345,81.328,81.331,64400000.0
2008-05-26 15:35:00,81.339,81.355,81.324,81.349,73600000.0
2008-05-26 15:40:00,81.328,81.353,81.282,81.35,71200000.0
2008-05-26 15:45:00,81.348,81.363,81.342,81.362,59200000.0
2008-05-26 15:50:00,81.364,81.4,81.348,81.4,68000000.0
2008-05-26 15:55:00,81.409,81.413,81.392,81.408,65000000.0
2008-05-26 16:00:00,81.409,81.409,81.327,81.383,64000000.0
2008-05-26 16:05:00,81.379,81.381,81.355,81.373,54000000.0
2008-05-26 16:10:00,81.354,81.412,81.354,81.411,67600000.0
2008-05-26 16:15:00,81.411,81.464,81.405,81.435,67200000.0
2008-05-26 16:20:00,81.443,81.449,81.392,81.392,57000000.0
2008-05-26 16:25:00,81.399,81.417,81.388,81.415,68200000.0
2008-05-26 16:30:00,81.417,81.45,81.406,81.438,72000000.0
2008-05-26 16:35:00,81.439,81.456,81.423,81.444,64000000.0
2008-05-26 16:40:00,81.44,81.457,81.414,81.426,65000000.0
2008-05-26 16:45:00,81.439,81.44,81.412,81.428,67600000.0
2008-05-26 16:50:00,81.431,81.447,81.353,81.447,81400000.0
2008-05-26 16:55:00,81.448,81.458,81.419,81.451,68800000.0
2008-05-26 17:00:00,81.447,81.46,81.363,81.447,50000000.0
2008-05-26 17:05:00,81.445,81.445,81.401,81.422,73000000.0
2008-05-26 17:10:00,81.407,81.407,81.306,81.336,62400000.0
2008-05-26 17:15:00,81.348,81.387,81.343,81.359,63400000.0
2008-05-26 17:20:00,81.363,81.405,81.313,81.358,57400000.0
2008-05-26 17:25:00,81.36,81.454,81.355,81.374,65400000.0
2008-05-26 17:30:00,81.417,81.417,81.334,81.351,58600000.0
2008-05-26 17:35:00,81.345,81.365,81.315,81.337,68600000.0
2008-05-26 17:40:00,81.339,81.389,81.339,81.384,59200000.0
2008-05-26 17:45:00,81.393,81.404,81.383,81.394,48000000.0
2008-05-26 17:50:00,81.395,81.407,81.382,81.398,51200000.0
2008-05-26 17:55:00,81.41,81.42,81.365,81.379,63200000.0
2008-05-26 18:00:00,81.404,81.405,81.288,81.39,62200000.0
2008-05-26 18:05:00,81.403,81.411,81.381,81.396,56000000.0
2008-05-26 18:10:00,81.402,81.425,81.385,81.425,49600000.0
2008-05-26 18:15:00,81.407,81.45,81.407,81.45,36800000.0
2008-05-26 18:20:00,81.424,81.43,81.362,81.416,69200000.0
2008-05-26 18:25:00,81.429,81.449,81.403,81.417,63400000.0
2008-05-26 18:30:00,81.4,81.4,81.322,81.363,59200000.0
2008-05-26 18:35:00,81.372,81.4,81.344,81.389,70400000.0
2008-05-26 18:40:00,81.381,81.397,81.351,81.397,61800000.0
2008-05-26 18:45:00,81.409,81.424,81.388,81.388,60200000.0
2008-05-26 18:50:00,81.4,81.415,81.379,81.383,66600000.0
2008-05-26 18:55:00,81.389,81.451,81.389,81.444,67600000.0
2008-05-26 19:00:00,81.425,81.446,81.41,81.42,65400000.0
2008-05-26 19:05:00,81.439,81.441,81.404,81.408,72400000.0
2008-05-26 19:10:00,81.408,81.442,81.408,81.438,68800000.0
2008-05-26 19:15:00,81.439,81.46,81.432,81.439,72400000.0
2008-05-26 19:20:00,81.46,81.48,81.412,81.48,62400000.0
2008-05-26 19:25:00,81.486,81.486,81.411,81.429,52800000.0
2008-05-26 19:30:00,81.438,81.443,81.415,81.428,52800000.0
2008-05-26 19:35:00,81.432,81.439,81.401,81.416,57000000.0
2008-05-26 19:40:00,81.414,81.425,81.405,81.425,56000000.0
2008-05-26 19:45:00,81.403,81.43,81.394,81.401,51200000.0
2008-05-26 19:50:00,81.421,81.421,81.394,81.394,68800000.0
2008-05-26 19:55:00,81.41,81.435,81.386,81.435,40000000.0
2008-05-26 20:00:00,81.41,81.441,81.405,81.435,64000000.0
2008-05-26 20:05:00,81.426,81.438,81.405,81.414,54400000.0
2008-05-26 20:10:00,81.405,81.429,81.4,81.409,68800000.0
2008-05-26 20:15:00,81.43,81.437,81.415,81.427,60200000.0
2008-05-26 20:20:00,81.403,81.445,81.403,81.423,38400000.0
2008-05-26 20:25:00,81.41,81.423,81.394,81.402,66400000.0
2008-05-26 20:30:00,81.388,81.409,81.378,81.389,76800000.0
2008-05-26 20:35:00,81.403,81.403,81.345,81.345,57000000.0
2008-05-26 20:40:00,81.354,81.394,81.331,81.331,68800000.0
2008-05-26 20:45:00,81.308,81.33,81.295,81.33,49600000.0
2008-05-26 20:50:00,81.331,81.347,81.318,81.347,59200000.0
2008-05-26 20:55:00,81.354,81.365,81.329,81.35,54400000.0
2008-05-26 21:00:00,81.358,81.358,81.327,81.346,48000000.0
2008-05-26 21:05:00,81.334,81.361,81.326,81.326,69800000.0
2008-05-26 21:10:00,81.363,81.365,81.315,81.34,56000000.0
2008-05-26 21:15:00,81.347,81.411,81.347,81.385,68800000.0
2008-05-26 21:20:00,81.377,81.393,81.334,81.385,65600000.0
2008-05-26 21:25:00,81.369,81.389,81.293,81.296,65000000.0
2008-05-26 21:30:00,81.284,81.338,81.284,81.329,57000000.0
2008-05-26 21:35:00,81.36,81.36,81.315,81.34,76800000.0
2008-05-26 21:40:00,81.323,81.332,81.297,81.307,74600000.0
2008-05-26 21:45:00,81.317,81.322,81.294,81.299,59200000.0
2008-05-26 21:50:00,81.312,81.345,81.227,81.328,67600000.0
2008-05-26 21:55:00,81.332,81.332,81.308,81.32,43600000.0
2008-05-26 22:00:00,81.329,81.36,81.285,81.285,48000000.0
2008-05-26 22:05:00,81.347,81.36,81.32,81.335,65600000.0
2008-05-26 22:10:00,81.343,81.354,81.335,81.335,59200000.0
2008-05-26 22:15:00,81.339,81.369,81.328,81.333,51200000.0
2008-05-26 22:20:00,81.368,81.368,81.325,81.327,60600000.0
2008-05-26 22:25:00,81.323,81.342,81.318,81.332,44200000.0
2008-05-26 22:30:00,81.341,81.341,81.318,81.333,51200000.0
2008-05-26 22:35:00,81.33,81.355,81.314,81.314,54400000.0
2008-05-26 22:40:00,81.308,81.338,81.305,81.321,54400000.0
2008-05-26 22:45:00,81.34,81.366,81.305,81.353,62400000.0
2008-05-26 22:50:00,81.36,81.36,81.332,81.34,64000000.0
2008-05-26 22:55:00,81.329,81.346,81.319,81.341,62400000.0
2008-05-26 23:00:00,81.338,81.395,81.333,81.341,36800000.0
2008-05-26 23:05:00,81.356,81.359,81.329,81.329,64000000.0
2008-05-26 23:10:00,81.324,81.331,81.274,81.309,75600000.0
2008-05-26 23:15:00,81.294,81.314,81.286,81.286,67200000.0
2008-05-26 23:20:00,81.278,81.312,81.255,81.275,51600000.0
2008-05-26 23:25:00,81.314,81.333,81.236,81.307,67200000.0
2008-05-26 23:30:00,81.32,81.335,81.315,81.333,55800000.0
2008-05-26 23:35:00,81.35,81.35,81.293,81.309,53200000.0
2008-05-26 23:40:00,81.294,81.321,81.282,81.284,63400000.0
2008-05-26 23:45:00,81.271,81.303,81.222,81.254,70400000.0
2008-05-26 23:50:00,81.26,81.263,81.242,81.245,51200000.0
2008-05-26 23:55:00,81.267,81.271,81.24,81.263,64000000.0
2008-05-27 00:00:00,81.262,81.271,81.196,81.246,63200000.0
2008-05-27 00:05:00,81.242,81.288,81.223,81.282,62400000.0
2008-05-27 00:10:00,81.284,81.287,81.268,81.287,64000000.0
2008-05-27 00:15:00,81.285,81.291,81.264,81.291,58000000.0
2008-05-27 00:20:00,81.282,81.303,81.226,81.298,74000000.0
2008-05-27 00:25:00,81.309,81.315,81.278,81.294,62400000.0
2008-05-27 00:30:00,81.274,81.277,81.233,81.25,70800000.0
2008-05-27 00:35:00,81.253,81.266,81.246,81.253,60800000.0
2008-05-27 00:40:00,81.245,81.267,81.238,81.256,66000000.0
2008-05-27 00:45:00,81.243,81.269,81.232,81.245,69800000.0
2008-05-27 00:50:00,81.26,81.281,81.23,81.23,68800000.0
2008-05-27 00:55:00,81.239,81.252,81.221,81.249,67600000.0
2008-05-27 01:00:00,81.25,81.292,81.245,81.29,61800000.0
2008-05-27 01:05:00,81.285,81.311,81.278,81.303,59200000.0
2008-05-27 01:10:00,81.312,81.312,81.209,81.309,64000000.0
2008-05-27 01:15:00,81.305,81.326,81.29,81.312,60200000.0
2008-05-27 01:20:00,81.313,81.34,81.299,81.339,71800000.0
2008-05-27 01:25:00,81.331,81.339,81.301,81.308,67200000.0
2008-05-27 01:30:00,81.31,81.345,81.309,81.34,65400000.0
2008-05-27 01:35:00,81.346,81.394,81.276,81.372,68800000.0
2008-05-27 01:40:00,81.386,81.399,81.332,81.337,59600000.0
2008-05-27 01:45:00,81.353,81.374,81.291,81.374,68200000.0
2008-05-27 01:50:00,81.377,81.395,81.354,81.359,73600000.0
2008-05-27 01:55:00,81.366,81.392,81.366,81.384,68800000.0
2008-05-27 02:00:00,81.361,81.378,81.361,81.372,60200000.0
2008-05-27 02:05:00,81.369,81.369,81.351,81.369,73000000.0
2008-05-27 02:10:00,81.367,81.417,81.367,81.403,67200000.0
2008-05-27 02:15:00,81.409,81.48,81.409,81.48,56000000.0
2008-05-27 02:20:00,81.475,81.475,81.423,81.435,66000000.0
2008-05-27 02:25:00,81.427,81.432,81.401,81.427,70400000.0
2008-05-27 02:30:00,81.434,81.441,81.4,81.428,68200000.0
2008-05-27 02:35:00,81.425,81.475,81.422,81.462,59200000.0
2008-05-27 02:40:00,81.471,81.502,81.437,81.502,79400000.0
2008-05-27 02:45:00,81.51,81.51,81.454,81.455,76800000.0
2008-05-27 02:50:00,81.465,81.51,81.44,81.507,68800000.0
2008-05-27 02:55:00,81.5,81.546,81.495,81.544,72400000.0
2008-05-27 03:00:00,81.541,81.704,81.532,81.672,78400000.0
2008-05-27 03:05:00,81.7,81.713,81.656,81.709,77200000.0
2008-05-27 03:10:00,81.686,81.707,81.646,81.692,67200000.0
2008-05-27 03:15:00,81.699,81.733,81.679,81.724,71200000.0
2008-05-27 03:20:00,81.714,81.757,81.703,81.731,67200000.0
2008-05-27 03:25:00,81.738,81.738,81.678,81.678,66600000.0
2008-05-27 03:30:00,81.695,81.707,81.678,81.678,88400000.0
2008-05-27 03:35:00,81.686,81.688,81.631,81.631,73000000.0
2008-05-27 03:40:00,81.642,81.668,81.634,81.667,86400000.0
2008-05-27 03:45:00,81.681,81.693,81.642,81.664,68800000.0
2008-05-27 03:50:00,81.67,81.685,81.62,81.634,60800000.0
2008-05-27 03:55:00,81.635,81.648,81.593,81.605,63400000.0
2008-05-27 04:00:00,81.609,81.617,81.517,81.594,62600000.0
2008-05-27 04:05:00,81.597,81.655,81.565,81.655,60800000.0
2008-05-27 04:10:00,81.665,81.665,81.631,81.631,67200000.0
2008-05-27 04:15:00,81.631,81.683,81.629,81.683,96000000.0
2008-05-27 04:20:00,81.694,81.722,81.684,81.711,66000000.0
2008-05-27 04:25:00,81.717,81.727,81.682,81.682,75200000.0
2008-05-27 04:30:00,81.7,81.7,81.656,81.683,68800000.0
2008-05-27 04:35:00,81.685,81.704,81.67,81.691,65600000.0
2008-05-27 04:40:00,81.678,81.707,81.678,81.706,60800000.0
2008-05-27 04:45:00,81.697,81.704,81.668,81.68,70800000.0
2008-05-27 04:50:00,81.674,81.69,81.638,81.639,92200000.0
2008-05-27 04:55:00,81.634,81.764,81.624,81.764,76800000.0
2008-05-27 05:00:00,81.755,81.755,81.711,81.711,79400000.0
2008-05-27 05:05:00,81.73,81.742,81.675,81.675,57600000.0
2008-05-27 05:10:00,81.681,81.693,81.551,81.552,61800000.0
2008-05-27 05:15:00,81.549,81.641,81.549,81.631,70400000.0
2008-05-27 05:20:00,81.63,81.664,81.619,81.662,112800000.0
2008-05-27 05:25:00,81.667,81.686,81.643,81.678,65600000.0
2008-05-27 05:30:00,81.668,81.689,81.658,81.681,67600000.0
2008-05-27 05:35:00,81.668,81.69,81.66,81.665,52800000.0
2008-05-27 05:40:00,81.679,81.69,81.656,81.682,67600000.0
2008-05-27 05:45:00,81.687,81.696,81.606,81.609,62400000.0
2008-05-27 05:50:00,81.635,81.655,81.573,81.583,68800000.0
2008-05-27 05:55:00,81.588,81.588,81.541,81.543,73400000.0
2008-05-27 06:00:00,81.528,81.536,81.513,81.52,67200000.0
2008-05-27 06:05:00,81.512,81.568,81.511,81.568,64000000.0
2008-05-27 06:10:00,81.579,81.586,81.541,81.579,89400000.0
2008-05-27 06:15:00,81.587,81.598,81.489,81.57,63400000.0
2008-05-27 06:20:00,81.567,81.567,81.524,81.538,68800000.0
2008-05-27 06:25:00,81.529,81.555,81.498,81.549,72400000.0
2008-05-27 06:30:00,81.538,81.579,81.538,81.572,102200000.0
2008-05-27 06:35:00,81.557,81.603,81.555,81.579,58600000.0
2008-05-27 06:40:00,81.603,81.607,81.563,81.579,64400000.0
2008-05-27 06:45:00,81.558,81.599,81.547,81.578,67200000.0
2008-05-27 06:50:00,81.595,81.634,81.588,81.628,69800000.0
2008-05-27 06:55:00,81.633,81.661,81.627,81.643,73000000.0
2008-05-27 07:00:00,81.627,81.671,81.62,81.639,63400000.0
2008-05-27 07:05:00,81.656,81.674,81.616,81.627,80000000.0
2008-05-27 07:10:00,81.634,81.649,81.625,81.646,64400000.0
2008-05-27 07:15:00,81.637,81.647,81.619,81.62,62600000.0
2008-05-27 07:20:00,81.633,81.672,81.633,81.666,62800000.0
2008-05-27 07:25:00,81.677,81.69,81.655,81.677,72000000.0
2008-05-27 07:30:00,81.643,81.716,81.643,81.692,63400000.0
2008-05-27 07:35:00,81.715,81.726,81.696,81.719,78400000.0
2008-05-27 07:40:00,81.739,81.863,81.731,81.852,123200000.0
2008-05-27 07:45:00,81.847,81.85,81.783,81.846,80000000.0
2008-05-27 07:50:00,81.847,81.862,81.789,81.803,91600000.0
2008-05-27 07:55:00,81.82,81.927,81.79,81.927,92800000.0
2008-05-27 08:00:00,81.9,81.9,81.839,81.879,64000000.0
2008-05-27 08:05:00,81.908,81.944,81.894,81.944,67200000.0
2008-05-27 08:10:00,81.955,82.044,81.955,82.044,91000000.0
2008-05-27 08:15:00,82.023,82.047,82.006,82.041,64000000.0
2008-05-27 08:20:00,82.036,82.062,82.016,82.016,68200000.0
2008-05-27 08:25:00,82.013,82.081,82.009,82.081,59200000.0
2008-05-27 08:30:00,82.088,82.104,82.066,82.093,91600000.0
2008-05-27 08:35:00,82.079,82.132,82.064,82.105,110200000.0
2008-05-27 08:40:00,82.119,82.131,82.064,82.082,86400000.0
2008-05-27 08:45:00,82.085,82.085,81.987,81.987,97600000.0
2008-05-27 08:50:00,81.967,81.987,81.948,81.967,147600000.0
2008-05-27 08:55:00,81.946,81.988,81.944,81.954,108200000.0
2008-05-27 09:00:00,81.943,81.954,81.87,81.907,121000000.0
2008-05-27 09:05:00,81.914,81.914,81.81,81.81,128000000.0
2008-05-27 09:10:00,81.81,81.842,81.795,81.842,94000000.0
2008-05-27 09:15:00,81.826,81.83,81.788,81.792,295000000.0
2008-05-27 09:20:00,81.796,81.829,81.787,81.802,275600000.0
2008-05-27 09:25:00,81.787,81.835,81.775,81.834,169000000.0
2008-05-27 09:30:00,81.803,81.836,81.78,81.825,135400000.0
2008-05-27 09:35:00,81.807,81.811,81.767,81.771,190000000.0
2008-05-27 09:40:00,81.765,81.781,81.7,81.764,205800000.0
2008-05-27 09:45:00,81.733,81.751,81.672,81.683,87400000.0
2008-05-27 09:50:00,81.685,81.742,81.685,81.726,172800000.0
2008-05-27 09:55:00,81.716,81.745,81.702,81.741,177800000.0
2008-05-27 10:00:00,81.72,81.728,81.688,81.71,201600000.0
2008-05-27 10:05:00,81.712,81.78,81.709,81.777,176200000.0
2008-05-27 10:10:00,81.794,81.816,81.747,81.747,233000000.0
2008-05-27 10:15:00,81.754,81.781,81.738,81.762,148400000.0
2008-05-27 10:20:00,81.754,81.783,81.751,81.77,144400000.0
2008-05-27 10:25:00,81.759,81.779,81.73,81.769,260000000.0
2008-05-27 10:30:00,81.771,81.775,81.743,81.745,157800000.0
2008-05-27 10:35:00,81.729,81.793,81.729,81.787,88400000.0
2008-05-27 10:40:00,81.793,81.804,81.729,81.729,156200000.0
2008-05-27 10:45:00,81.737,81.789,81.737,81.788,140600000.0
2008-05-27 10:50:00,81.792,81.835,81.791,81.835,276000000.0
2008-05-27 10:55:00,81.836,81.836,81.743,81.743,209000000.0
2008-05-27 11:00:00,81.748,81.803,81.748,81.767,147200000.0
2008-05-27 11:05:00,81.773,81.803,81.75,81.786,195200000.0
2008-05-27 11:10:00,81.781,81.837,81.781,81.833,230000000.0
2008-05-27 11:15:00,81.827,81.876,81.825,81.848,211400000.0
2008-05-27 11:20:00,81.83,81.863,81.821,81.857,219600000.0
2008-05-27 11:25:00,81.847,81.913,81.842,81.905,159400000.0
2008-05-27 11:30:00,81.916,81.932,81.866,81.883,124600000.0
2008-05-27 11:35:00,81.882,81.931,81.866,81.893,141000000.0
2008-05-27 11:40:00,81.907,81.932,81.875,81.932,175800000.0
2008-05-27 11:45:00,81.931,82.015,81.93,82.009,172000000.0
2008-05-27 11:50:00,82.001,82.019,81.944,81.951,204800000.0
2008-05-27 11:55:00,81.946,81.961,81.919,81.96,223000000.0
2008-05-27 12:00:00,81.971,82.035,81.945,82.027,143400000.0
2008-05-27 12:05:00,82.037,82.065,81.977,81.98,142800000.0
2008-05-27 12:10:00,81.984,82.022,81.972,81.993,99600000.0
2008-05-27 12:15:00,81.989,82.015,81.969,82.005,158400000.0
2008-05-27 12:20:00,81.993,81.994,81.954,81.976,192800000.0
2008-05-27 12:25:00,81.973,81.993,81.847,81.878,259200000.0
2008-05-27 12:30:00,81.991,82.043,81.906,82.039,212400000.0
2008-05-27 12:35:00,82.067,82.07,82.006,82.006,126800000.0
2008-05-27 12:40:00,81.992,82.005,81.937,81.959,120400000.0
2008-05-27 12:45:00,81.954,81.957,81.873,81.873,180600000.0
2008-05-27 12:50:00,81.857,81.909,81.856,81.885,86400000.0
2008-05-27 12:55:00,81.881,81.944,81.874,81.93,91200000.0
2008-05-27 13:00:00,81.914,81.914,81.866,81.88,74600000.0
2008-05-27 13:05:00,81.887,81.906,81.844,81.9,104000000.0
2008-05-27 13:10:00,81.898,81.898,81.851,81.866,89000000.0
2008-05-27 13:15:00,81.872,81.887,81.846,81.877,119400000.0
2008-05-27 13:20:00,81.883,81.885,81.845,81.847,107000000.0
2008-05-27 13:25:00,81.851,81.885,81.826,81.856,140600000.0
2008-05-27 13:30:00,81.871,81.899,81.822,81.86,90600000.0
2008-05-27 13:35:00,81.87,81.888,81.849,81.883,138600000.0
2008-05-27 13:40:00,81.876,81.955,81.876,81.955,96000000.0
2008-05-27 13:45:00,81.954,81.98,81.94,81.951,102400000.0
2008-05-27 13:50:00,81.961,81.983,81.936,81.96,150200000.0
2008-05-27 13:55:00,81.974,81.982,81.928,81.962,120000000.0
2008-05-27 14:00:00,81.979,81.991,81.934,81.948,104200000.0
2008-05-27 14:05:00,81.954,82.03,81.954,82.03,90000000.0
2008-05-27 14:10:00,82.018,82.07,82.018,82.027,88000000.0
2008-05-27 14:15:00,82.037,82.056,82.005,82.053,128400000.0
2008-05-27 14:20:00,82.066,82.11,82.06,82.106,116800000.0
2008-05-27 14:25:00,82.092,82.12,82.087,82.12,67200000.0
2008-05-27 14:30:00,82.114,82.131,82.018,82.094,75200000.0
2008-05-27 14:35:00,82.109,82.118,82.042,82.069,65600000.0
2008-05-27 14:40:00,82.069,82.118,82.033,82.046,69200000.0
2008-05-27 14:45:00,82.048,82.138,82.048,82.11,70400000.0
2008-05-27 14:50:00,82.138,82.177,82.129,82.14,68800000.0
2008-05-27 14:55:00,82.164,82.282,82.145,82.244,67600000.0
2008-05-27 15:00:00,82.204,82.273,82.18,82.227,71400000.0
2008-05-27 15:05:00,82.212,82.213,82.133,82.143,60800000.0
2008-05-27 15:10:00,82.151,82.165,82.092,82.106,68200000.0
2008-05-27 15:15:00,82.102,82.169,82.094,82.156,73600000.0
2008-05-27 15:20:00,82.153,82.153,82.021,82.122,66600000.0
2008-05-27 15:25:00,82.146,82.177,82.141,82.141,70400000.0
2008-05-27 15:30:00,82.151,82.17,82.139,82.144,64400000.0
2008-05-27 15:35:00,82.164,82.179,82.124,82.146,73600000.0
2008-05-27 15:40:00,82.133,82.165,82.082,82.165,71400000.0
2008-05-27 15:45:00,82.179,82.2,82.147,82.157,59200000.0
2008-05-27 15:50:00,82.165,82.166,82.114,82.147,67200000.0
2008-05-27 15:55:00,82.134,82.178,82.079,82.079,66000000.0
2008-05-27 16:00:00,82.008,82.204,82.008,82.204,63200000.0
2008-05-27 16:05:00,82.204,82.232,82.167,82.218,70400000.0
2008-05-27 16:10:00,82.197,82.213,82.128,82.133,67200000.0
2008-05-27 16:15:00,82.128,82.163,82.111,82.111,67200000.0
2008-05-27 16:20:00,82.126,82.204,82.117,82.204,57600000.0
2008-05-27 16:25:00,82.217,82.253,82.182,82.227,69200000.0
2008-05-27 16:30:00,82.236,82.24,82.153,82.167,72400000.0
2008-05-27 16:35:00,82.175,82.181,82.109,82.13,64000000.0
2008-05-27 16:40:00,82.136,82.156,82.109,82.109,65000000.0
2008-05-27 16:45:00,82.096,82.144,82.095,82.128,67200000.0
2008-05-27 16:50:00,82.132,82.196,82.1,82.196,81600000.0
2008-05-27 16:55:00,82.201,82.234,82.178,82.2,68800000.0
2008-05-27 17:00:00,82.211,82.257,82.134,82.222,62400000.0
2008-05-27 17:05:00,82.222,82.222,82.045,82.07,72400000.0
2008-05-27 17:10:00,82.065,82.129,82.036,82.073,61800000.0
2008-05-27 17:15:00,82.065,82.073,82.047,82.073,64000000.0
2008-05-27 17:20:00,82.066,82.103,81.975,82.103,57000000.0
2008-05-27 17:25:00,82.111,82.148,82.103,82.13,65000000.0
2008-05-27 17:30:00,82.131,82.131,82.079,82.086,59200000.0
2008-05-27 17:35:00,82.083,82.117,82.063,82.074,69200000.0
2008-05-27 17:40:00,82.053,82.091,82.022,82.072,59600000.0
2008-05-27 17:45:00,82.069,82.087,82.059,82.077,59200000.0
2008-05-27 17:50:00,82.087,82.109,82.074,82.109,62400000.0
2008-05-27 17:55:00,82.113,82.124,82.07,82.077,64000000.0
2008-05-27 18:00:00,82.078,82.116,81.988,82.116,76800000.0
2008-05-27 18:05:00,82.114,82.123,82.084,82.119,74000000.0
2008-05-27 18:10:00,82.128,82.134,82.112,82.118,60200000.0
2008-05-27 18:15:00,82.112,82.178,82.112,82.165,65000000.0
2008-05-27 18:20:00,82.175,82.181,82.113,82.168,68200000.0
2008-05-27 18:25:00,82.18,82.199,82.174,82.191,64000000.0
2008-05-27 18:30:00,82.176,82.181,82.093,82.132,59200000.0
2008-05-27 18:35:00,82.132,82.143,82.068,82.103,69800000.0
2008-05-27 18:40:00,82.135,82.168,82.134,82.134,62800000.0
2008-05-27 18:45:00,82.155,82.178,82.128,82.178,60600000.0
2008-05-27 18:50:00,82.175,82.175,82.115,82.119,67200000.0
2008-05-27 18:55:00,82.138,82.188,82.126,82.176,67600000.0
2008-05-27 19:00:00,82.168,82.211,82.14,82.17,66000000.0
2008-05-27 19:05:00,82.184,82.19,82.154,82.181,72000000.0
2008-05-27 19:10:00,82.189,82.199,82.153,82.156,68800000.0
2008-05-27 19:15:00,82.165,82.196,82.16,82.181,72000000.0
2008-05-27 19:20:00,82.192,82.211,82.152,82.186,77800000.0
2008-05-27 19:25:00,82.185,82.2,82.153,82.156,63400000.0
2008-05-27 19:30:00,82.136,82.169,82.132,82.146,70800000.0
2008-05-27 19:35:00,82.133,82.157,82.133,82.146,68800000.0
2008-05-27 19:40:00,82.146,82.179,82.121,82.153,67200000.0
2008-05-27 19:45:00,82.166,82.179,82.134,82.134,62800000.0
2008-05-27 19:50:00,82.147,82.168,82.139,82.166,68200000.0
2008-05-27 19:55:00,82.164,82.211,82.158,82.211,64000000.0
2008-05-27 20:00:00,82.219,82.219,82.162,82.195,64000000.0
2008-05-27 20:05:00,82.18,82.18,82.136,82.171,69800000.0
2008-05-27 20:10:00,82.168,82.212,82.165,82.207,67600000.0
2008-05-27 20:15:00,82.206,82.206,82.142,82.147,60200000.0
2008-05-27 20:20:00,82.173,82.204,82.172,82.176,65200000.0
2008-05-27 20:25:00,82.173,82.221,82.171,82.171,67600000.0
2008-05-27 20:30:00,82.173,82.237,82.169,82.237,76800000.0
2008-05-27 20:35:00,82.242,82.313,82.242,82.302,73600000.0
2008-05-27 20:40:00,82.286,82.328,82.276,82.31,68800000.0
2008-05-27 20:45:00,82.312,82.318,82.281,82.318,59200000.0
2008-05-27 20:50:00,82.322,82.362,82.294,82.316,59200000.0
2008-05-27 20:55:00,82.318,82.322,82.203,82.304,68800000.0
2008-05-27 21:00:00,82.318,82.324,82.243,82.285,65000000.0
2008-05-27 21:05:00,82.268,82.295,82.185,82.285,70400000.0
2008-05-27 21:10:00,82.286,82.295,82.256,82.266,67200000.0
2008-05-27 21:15:00,82.29,82.329,82.283,82.307,68800000.0
2008-05-27 21:20:00,82.301,82.323,82.285,82.29,65600000.0
2008-05-27 21:25:00,82.279,82.305,82.246,82.295,66000000.0
2008-05-27 21:30:00,82.305,82.34,82.305,82.337,58400000.0
2008-05-27 21:35:00,82.333,82.341,82.305,82.334,67600000.0
2008-05-27 21:40:00,82.354,82.373,82.323,82.357,75600000.0
2008-05-27 21:45:00,82.382,82.405,82.351,82.356,72000000.0
2008-05-27 21:50:00,82.36,82.372,82.28,82.309,67600000.0
2008-05-27 21:55:00,82.298,82.321,82.293,82.298,67200000.0
2008-05-27 22:00:00,82.315,82.321,82.252,82.252,61600000.0
2008-05-27 22:05:00,82.304,82.333,82.284,82.284,65000000.0
2008-05-27 22:10:00,82.299,82.312,82.28,82.291,75600000.0
2008-05-27 22:15:00,82.293,82.328,82.284,82.328,63800000.0
2008-05-27 22:20:00,82.339,82.354,82.313,82.313,60800000.0
2008-05-27 22:25:00,82.312,82.331,82.302,82.32,77200000.0
2008-05-27 22:30:00,82.317,82.332,82.292,82.314,62400000.0
2008-05-27 22:35:00,82.315,82.345,82.308,82.332,70400000.0
2008-05-27 22:40:00,82.328,82.342,82.315,82.329,67600000.0
2008-05-27 22:45:00,82.325,82.326,82.269,82.275,62200000.0
2008-05-27 22:50:00,82.271,82.271,82.246,82.247,64400000.0
2008-05-27 22:55:00,82.251,82.271,82.217,82.232,62400000.0
2008-05-27 23:00:00,82.228,82.284,82.228,82.249,64400000.0
2008-05-27 23:05:00,82.227,82.262,82.211,82.241,64000000.0
2008-05-27 23:10:00,82.233,82.262,82.213,82.223,75200000.0
2008-05-27 23:15:00,82.22,82.234,82.209,82.215,66600000.0
2008-05-27 23:20:00,82.237,82.265,82.236,82.265,62400000.0
2008-05-27 23:25:00,82.272,82.272,82.182,82.231,67200000.0
2008-05-27 23:30:00,82.258,82.266,82.237,82.266,68800000.0
2008-05-27 23:35:00,82.254,82.297,82.254,82.289,65600000.0
2008-05-27 23:40:00,82.285,82.32,82.27,82.271,63400000.0
2008-05-27 23:45:00,82.259,82.285,82.259,82.268,70400000.0
2008-05-27 23:50:00,82.273,82.291,82.251,82.28,64000000.0
2008-05-27 23:55:00,82.287,82.287,82.22,82.237,64000000.0
2008-05-28 00:00:00,82.248,82.265,82.227,82.239,62800000.0
2008-05-28 00:05:00,82.242,82.243,82.216,82.232,62400000.0
2008-05-28 00:10:00,82.244,82.249,82.218,82.234,64400000.0
2008-05-28 00:15:00,82.23,82.249,82.21,82.215,57600000.0
2008-05-28 00:20:00,82.223,82.229,82.165,82.225,73000000.0
2008-05-28 00:25:00,82.221,82.241,82.199,82.22,62400000.0
2008-05-28 00:30:00,82.213,82.247,82.198,82.245,70800000.0
2008-05-28 00:35:00,82.247,82.248,82.207,82.246,49400000.0
2008-05-28 00:40:00,82.248,82.253,82.221,82.236,65000000.0
2008-05-28 00:45:00,82.224,82.225,82.151,82.176,69600000.0
2008-05-28 00:50:00,82.187,82.2,82.177,82.177,58400000.0
2008-05-28 00:55:00,82.197,82.197,82.17,82.185,67600000.0
2008-05-28 01:00:00,82.183,82.191,82.157,82.179,53800000.0
2008-05-28 01:05:00,82.169,82.204,82.169,82.183,59600000.0
2008-05-28 01:10:00,82.2,82.213,82.101,82.197,64000000.0
2008-05-28 01:15:00,82.179,82.185,82.133,82.162,60200000.0
2008-05-28 01:20:00,82.166,82.21,82.166,82.192,72000000.0
2008-05-28 01:25:00,82.191,82.2,82.161,82.178,66600000.0
2008-05-28 01:30:00,82.163,82.168,82.149,82.156,65600000.0
2008-05-28 01:35:00,82.154,82.177,82.031,82.126,68800000.0
2008-05-28 01:40:00,82.144,82.171,82.114,82.171,59600000.0
2008-05-28 01:45:00,82.147,82.186,82.137,82.18,68800000.0
2008-05-28 01:50:00,82.151,82.194,82.139,82.141,73400000.0
2008-05-28 01:55:00,82.131,82.148,82.105,82.11,68800000.0
2008-05-28 02:00:00,82.101,82.126,82.069,82.11,60800000.0
2008-05-28 02:05:00,82.106,82.162,82.105,82.134,73600000.0
2008-05-28 02:10:00,82.132,82.147,82.105,82.13,67200000.0
2008-05-28 02:15:00,82.134,82.144,82.106,82.116,56000000.0
2008-05-28 02:20:00,82.103,82.134,82.093,82.109,67200000.0
2008-05-28 02:25:00,82.091,82.101,82.046,82.046,69200000.0
2008-05-28 02:30:00,82.04,82.069,82.03,82.059,69200000.0
2008-05-28 02:35:00,82.046,82.081,82.046,82.072,59600000.0
2008-05-28 02:40:00,82.087,82.122,82.062,82.068,80000000.0
2008-05-28 02:45:00,82.042,82.087,82.036,82.036,76800000.0
2008-05-28 02:50:00,82.029,82.081,82.014,82.059,68800000.0
2008-05-28 02:55:00,82.046,82.049,82.004,82.004,72000000.0
2008-05-28 03:00:00,82.003,82.007,81.961,81.979,77600000.0
2008-05-28 03:05:00,81.983,82.0,81.96,81.968,78400000.0
2008-05-28 03:10:00,81.958,81.969,81.926,81.933,67600000.0
2008-05-28 03:15:00,81.94,81.965,81.902,81.912,70400000.0
2008-05-28 03:20:00,81.932,81.935,81.893,81.924,57400000.0
2008-05-28 03:25:00,81.912,81.914,81.858,81.858,67200000.0
2008-05-28 03:30:00,81.873,81.896,81.853,81.883,87200000.0
2008-05-28 03:35:00,81.894,81.939,81.886,81.892,73000000.0
2008-05-28 03:40:00,81.89,81.904,81.855,81.878,86800000.0
2008-05-28 03:45:00,81.887,81.927,81.855,81.921,68800000.0
2008-05-28 03:50:00,81.921,81.968,81.92,81.966,60800000.0
2008-05-28 03:55:00,81.97,82.051,81.944,82.04,64000000.0
2008-05-28 04:00:00,82.051,82.051,81.908,81.978,62800000.0
2008-05-28 04:05:00,82.013,82.013,81.93,81.977,60800000.0
2008-05-28 04:10:00,81.975,82.026,81.97,82.026,68800000.0
2008-05-28 04:15:00,82.028,82.032,82.004,82.029,96200000.0
2008-05-28 04:20:00,82.031,82.101,82.026,82.077,65600000.0
2008-05-28 04:25:00,82.081,82.098,82.063,82.083,74800000.0
2008-05-28 04:30:00,82.091,82.14,82.068,82.14,68800000.0
2008-05-28 04:35:00,82.124,82.131,82.102,82.13,65600000.0
2008-05-28 04:40:00,82.122,82.143,82.092,82.142,60200000.0
2008-05-28 04:45:00,82.128,82.13,82.02,82.02,69800000.0
2008-05-28 04:50:00,82.027,82.073,82.027,82.069,92800000.0
2008-05-28 04:55:00,82.086,82.103,82.035,82.081,76200000.0
2008-05-28 05:00:00,82.061,82.113,82.061,82.107,66000000.0
2008-05-28 05:05:00,82.116,82.125,82.103,82.105,57000000.0
2008-05-28 05:10:00,82.102,82.105,82.072,82.098,65600000.0
2008-05-28 05:15:00,82.109,82.121,82.094,82.094,65000000.0
2008-05-28 05:20:00,82.083,82.115,82.05,82.05,112000000.0
2008-05-28 05:25:00,82.067,82.067,81.999,82.017,65000000.0
2008-05-28 05:30:00,81.985,82.016,81.983,82.005,67200000.0
2008-05-28 05:35:00,82.0,82.035,81.995,82.0,59200000.0
2008-05-28 05:40:00,82.0,82.023,81.996,82.018,66600000.0
2008-05-28 05:45:00,82.023,82.043,82.003,82.028,62400000.0
2008-05-28 05:50:00,82.034,82.045,82.022,82.043,68800000.0
2008-05-28 05:55:00,82.028,82.049,81.997,82.049,74000000.0
2008-05-28 06:00:00,82.039,82.065,82.037,82.055,64000000.0
2008-05-28 06:05:00,82.065,82.065,82.033,82.054,64000000.0
2008-05-28 06:10:00,82.046,82.058,82.021,82.047,89200000.0
2008-05-28 06:15:00,82.043,82.048,81.932,82.03,63400000.0
2008-05-28 06:20:00,82.029,82.043,81.987,81.998,68800000.0
2008-05-28 06:25:00,82.023,82.036,81.966,82.01,71400000.0
2008-05-28 06:30:00,82.027,82.036,81.984,82.018,102400000.0
2008-05-28 06:35:00,82.006,82.029,81.986,81.996,61800000.0
2008-05-28 06:40:00,82.017,82.023,81.986,82.022,64400000.0
2008-05-28 06:45:00,82.021,82.021,81.948,81.948,67000000.0
2008-05-28 06:50:00,81.958,81.989,81.952,81.965,70400000.0
2008-05-28 06:55:00,81.966,81.986,81.956,81.972,73400000.0
2008-05-28 07:00:00,81.974,81.975,81.943,81.968,63400000.0
2008-05-28 07:05:00,81.993,81.997,81.95,81.965,80000000.0
2008-05-28 07:10:00,81.958,81.982,81.949,81.978,64400000.0
2008-05-28 07:15:00,81.995,82.04,81.994,82.033,62400000.0
2008-05-28 07:20:00,82.036,82.044,82.007,82.007,61800000.0
2008-05-28 07:25:00,82.018,82.02,81.97,82.02,72200000.0
2008-05-28 07:30:00,81.984,82.074,81.984,82.046,63800000.0
2008-05-28 07:35:00,82.053,82.072,82.032,82.047,78800000.0
2008-05-28 07:40:00,82.064,82.095,82.063,82.065,123000000.0
2008-05-28 07:45:00,82.078,82.078,82.004,82.027,79800000.0
2008-05-28 07:50:00,82.017,82.071,82.009,82.071,90600000.0
2008-05-28 07:55:00,82.065,82.098,82.049,82.074,92800000.0
2008-05-28 08:00:00,82.082,82.086,82.013,82.053,64000000.0
2008-05-28 08:05:00,82.054,82.08,82.029,82.029,67000000.0
2008-05-28 08:10:00,82.017,82.078,82.008,82.071,91200000.0
2008-05-28 08:15:00,82.069,82.122,82.056,82.12,64000000.0
2008-05-28 08:20:00,82.11,82.124,82.073,82.084,68800000.0
2008-05-28 08:25:00,82.07,82.07,81.997,82.02,59600000.0
2008-05-28 08:30:00,82.043,82.047,81.998,82.045,92200000.0
2008-05-28 08:35:00,82.064,82.139,82.056,82.129,110400000.0
2008-05-28 08:40:00,82.111,82.111,82.006,82.02,86400000.0
2008-05-28 08:45:00,82.015,82.073,82.003,82.063,98400000.0
2008-05-28 08:50:00,82.069,82.141,82.056,82.133,147000000.0
2008-05-28 08:55:00,82.101,82.123,82.087,82.112,108200000.0
2008-05-28 09:00:00,82.091,82.093,82.032,82.084,122000000.0
2008-05-28 09:05:00,82.078,82.078,82.031,82.054,128800000.0
2008-05-28 09:10:00,82.057,82.061,82.031,82.051,93600000.0
2008-05-28 09:15:00,82.046,82.069,81.996,81.999,295600000.0
2008-05-28 09:20:00,81.997,82.025,81.985,82.013,274600000.0
2008-05-28 09:25:00,81.991,82.004,81.978,81.991,169000000.0
2008-05-28 09:30:00,82.0,82.004,81.887,81.9,135400000.0
2008-05-28 09:35:00,81.895,81.914,81.841,81.857,189200000.0
2008-05-28 09:40:00,81.847,81.88,81.785,81.822,206400000.0
2008-05-28 09:45:00,81.823,81.831,81.799,81.812,88000000.0
2008-05-28 09:50:00,81.768,81.821,81.768,81.821,171600000.0
2008-05-28 09:55:00,81.822,81.875,81.821,81.853,177600000.0
2008-05-28 10:00:00,81.854,81.979,81.846,81.938,201000000.0
2008-05-28 10:05:00,81.949,81.949,81.87,81.886,177000000.0
2008-05-28 10:10:00,81.86,81.883,81.821,81.863,233400000.0
2008-05-28 10:15:00,81.871,81.897,81.844,81.868,148600000.0
2008-05-28 10:20:00,81.875,81.875,81.812,81.828,144000000.0
2008-05-28 10:25:00,81.832,81.92,81.832,81.867,259600000.0
2008-05-28 10:30:00,81.899,81.975,81.899,81.931,158400000.0
2008-05-28 10:35:00,81.93,81.936,81.899,81.929,87200000.0
2008-05-28 10:40:00,81.943,81.959,81.912,81.925,155600000.0
2008-05-28 10:45:00,81.953,81.973,81.907,81.911,140800000.0
2008-05-28 10:50:00,81.899,81.946,81.897,81.902,277000000.0
2008-05-28 10:55:00,81.897,81.912,81.874,81.884,208400000.0
2008-05-28 11:00:00,81.872,81.936,81.872,81.917,147600000.0
2008-05-28 11:05:00,81.922,81.923,81.88,81.904,194400000.0
2008-05-28 11:10:00,81.935,81.956,81.896,81.935,229200000.0
2008-05-28 11:15:00,81.971,81.972,81.913,81.97,212000000.0
2008-05-28 11:20:00,81.976,82.054,81.971,82.051,221200000.0
2008-05-28 11:25:00,82.053,82.068,81.966,82.067,160000000.0
2008-05-28 11:30:00,82.071,82.185,82.065,82.185,124800000.0
2008-05-28 11:35:00,82.17,82.182,82.119,82.121,140200000.0
2008-05-28 11:40:00,82.14,82.228,82.14,82.198,176000000.0
2008-05-28 11:45:00,82.196,82.215,82.177,82.189,172600000.0
2008-05-28 11:50:00,82.172,82.2,82.168,82.19,203600000.0
2008-05-28 11:55:00,82.182,82.219,82.17,82.201,223600000.0
2008-05-28 12:00:00,82.18,82.256,82.162,82.228,144400000.0
2008-05-28 12:05:00,82.232,82.25,82.216,82.224,141800000.0
2008-05-28 12:10:00,82.221,82.233,82.171,82.191,99600000.0
2008-05-28 12:15:00,82.182,82.186,82.132,82.139,158200000.0
2008-05-28 12:20:00,82.142,82.184,82.124,82.174,193200000.0
2008-05-28 12:25:00,82.172,82.199,82.013,82.045,259200000.0
2008-05-28 12:30:00,82.123,82.123,82.033,82.101,212800000.0
2008-05-28 12:35:00,82.115,82.121,82.078,82.097,126400000.0
2008-05-28 12:40:00,82.099,82.113,82.073,82.078,120000000.0
2008-05-28 12:45:00,82.081,82.106,82.074,82.094,182800000.0
2008-05-28 12:50:00,82.093,82.165,82.093,82.157,86400000.0
2008-05-28 12:55:00,82.153,82.186,82.137,82.169,92000000.0
2008-05-28 13:00:00,82.167,82.201,82.162,82.197,75200000.0
2008-05-28 13:05:00,82.215,82.222,82.185,82.208,102800000.0
2008-05-28 13:10:00,82.208,82.238,82.2,82.238,89600000.0
2008-05-28 13:15:00,82.239,82.249,82.171,82.171,119600000.0
2008-05-28 13:20:00,82.171,82.19,82.154,82.178,106600000.0
2008-05-28 13:25:00,82.17,82.236,82.153,82.214,142000000.0
2008-05-28 13:30:00,82.214,82.246,82.207,82.214,91200000.0
2008-05-28 13:35:00,82.227,82.268,82.217,82.268,139200000.0
2008-05-28 13:40:00,82.265,82.265,82.179,82.222,96400000.0
2008-05-28 13:45:00,82.22,82.239,82.204,82.222,101800000.0
2008-05-28 13:50:00,82.224,82.247,82.205,82.209,149600000.0
2008-05-28 13:55:00,82.228,82.271,82.227,82.271,119400000.0
2008-05-28 14:00:00,82.263,82.263,82.21,82.229,104000000.0
2008-05-28 14:05:00,82.233,82.241,82.212,82.228,90600000.0
2008-05-28 14:10:00,82.247,82.247,82.196,82.227,88000000.0
2008-05-28 14:15:00,82.217,82.249,82.199,82.232,128400000.0
2008-05-28 14:20:00,82.228,82.265,82.22,82.237,115600000.0
2008-05-28 14:25:00,82.244,82.315,82.235,82.304,66600000.0
2008-05-28 14:30:00,82.367,82.467,82.265,82.44,75000000.0
2008-05-28 14:35:00,82.444,82.486,82.367,82.47,65000000.0
2008-05-28 14:40:00,82.483,82.505,82.413,82.432,70400000.0
2008-05-28 14:45:00,82.418,82.445,82.399,82.423,70400000.0
2008-05-28 14:50:00,82.441,82.464,82.436,82.444,68800000.0
2008-05-28 14:55:00,82.449,82.466,82.381,82.386,66600000.0
2008-05-28 15:00:00,82.379,82.433,82.368,82.407,72400000.0
2008-05-28 15:05:00,82.404,82.425,82.377,82.412,60800000.0
2008-05-28 15:10:00,82.413,82.453,82.405,82.446,68200000.0
2008-05-28 15:15:00,82.447,82.488,82.44,82.479,73000000.0
2008-05-28 15:20:00,82.473,82.483,82.38,82.476,67200000.0
2008-05-28 15:25:00,82.478,82.478,82.418,82.418,70800000.0
2008-05-28 15:30:00,82.432,82.438,82.371,82.371,64400000.0
2008-05-28 15:35:00,82.344,82.4,82.291,82.4,74400000.0
2008-05-28 15:40:00,82.39,82.408,82.325,82.366,72000000.0
2008-05-28 15:45:00,82.359,82.383,82.333,82.344,59200000.0
2008-05-28 15:50:00,82.324,82.347,82.305,82.311,67200000.0
2008-05-28 15:55:00,82.285,82.382,82.272,82.382,65600000.0
2008-05-28 16:00:00,82.384,82.384,82.27,82.324,64000000.0
2008-05-28 16:05:00,82.319,82.329,82.275,82.329,70400000.0
2008-05-28 16:10:00,82.31,82.33,82.253,82.32,66400000.0
2008-05-28 16:15:00,82.316,82.316,82.17,82.17,67600000.0
2008-05-28 16:20:00,82.169,82.179,82.13,82.132,57000000.0
2008-05-28 16:25:00,82.143,82.172,82.133,82.159,68200000.0
2008-05-28 16:30:00,82.142,82.178,82.138,82.159,71400000.0
2008-05-28 16:35:00,82.166,82.204,82.151,82.188,64000000.0
2008-05-28 16:40:00,82.194,82.225,82.194,82.194,65000000.0
2008-05-28 16:45:00,82.196,82.196,82.126,82.152,68000000.0
2008-05-28 16:50:00,82.163,82.173,82.096,82.157,81600000.0
2008-05-28 16:55:00,82.158,82.187,82.11,82.11,68200000.0
2008-05-28 17:00:00,82.089,82.153,82.032,82.153,63200000.0
2008-05-28 17:05:00,82.16,82.18,82.134,82.18,73600000.0
2008-05-28 17:10:00,82.201,82.208,82.088,82.088,62400000.0
2008-05-28 17:15:00,82.093,82.095,82.031,82.046,65200000.0
2008-05-28 17:20:00,82.059,82.097,81.994,82.035,57000000.0
2008-05-28 17:25:00,82.035,82.149,82.035,82.115,65600000.0
2008-05-28 17:30:00,82.141,82.165,82.052,82.085,59200000.0
2008-05-28 17:35:00,82.075,82.102,82.048,82.057,68200000.0
2008-05-28 17:40:00,82.054,82.096,82.054,82.072,58600000.0
2008-05-28 17:45:00,82.074,82.099,82.068,82.088,59200000.0
2008-05-28 17:50:00,82.086,82.093,82.068,82.075,62400000.0
2008-05-28 17:55:00,82.077,82.121,82.066,82.072,64400000.0
2008-05-28 18:00:00,82.047,82.048,81.946,81.995,76200000.0
2008-05-28 18:05:00,81.999,82.004,81.98,81.988,74000000.0
2008-05-28 18:10:00,81.994,82.03,81.969,82.03,61200000.0
2008-05-28 18:15:00,82.039,82.151,82.039,82.144,65600000.0
2008-05-28 18:20:00,82.153,82.171,82.094,82.157,68200000.0
2008-05-28 18:25:00,82.167,82.186,82.163,82.17,64000000.0
2008-05-28 18:30:00,82.137,82.17,82.101,82.101,58600000.0
2008-05-28 18:35:00,82.096,82.128,82.074,82.122,70400000.0
2008-05-28 18:40:00,82.113,82.121,82.099,82.114,62800000.0
2008-05-28 18:45:00,82.119,82.122,82.075,82.089,60800000.0
2008-05-28 18:50:00,82.039,82.092,82.026,82.044,67200000.0
2008-05-28 18:55:00,82.084,82.084,82.039,82.046,67200000.0
2008-05-28 19:00:00,82.005,82.077,82.005,82.07,66000000.0
2008-05-28 19:05:00,82.058,82.164,82.046,82.155,72000000.0
2008-05-28 19:10:00,82.166,82.204,82.162,82.184,68800000.0
2008-05-28 19:15:00,82.188,82.243,82.188,82.222,72000000.0
2008-05-28 19:20:00,82.212,82.214,82.161,82.177,77800000.0
2008-05-28 19:25:00,82.18,82.221,82.163,82.219,64800000.0
2008-05-28 19:30:00,82.233,82.233,82.163,82.192,70400000.0
2008-05-28 19:35:00,82.17,82.189,82.159,82.181,69200000.0
2008-05-28 19:40:00,82.131,82.178,82.124,82.142,67000000.0
2008-05-28 19:45:00,82.08,82.176,82.077,82.158,62400000.0
2008-05-28 19:50:00,82.164,82.164,82.093,82.137,69200000.0
2008-05-28 19:55:00,82.125,82.183,82.125,82.183,64400000.0
2008-05-28 20:00:00,82.175,82.182,82.15,82.175,64000000.0
2008-05-28 20:05:00,82.182,82.218,82.181,82.202,70400000.0
2008-05-28 20:10:00,82.198,82.248,82.193,82.223,68800000.0
2008-05-28 20:15:00,82.234,82.24,82.109,82.109,60800000.0
2008-05-28 20:20:00,82.108,82.119,82.057,82.065,66000000.0
2008-05-28 20:25:00,82.073,82.103,82.064,82.088,67400000.0
2008-05-28 20:30:00,82.091,82.104,82.064,82.097,76800000.0
2008-05-28 20:35:00,82.094,82.144,82.094,82.124,73000000.0
2008-05-28 20:40:00,82.112,82.128,82.092,82.112,68800000.0
2008-05-28 20:45:00,82.106,82.136,82.084,82.094,59200000.0
2008-05-28 20:50:00,82.097,82.122,82.087,82.096,59600000.0
2008-05-28 20:55:00,82.096,82.114,81.954,82.049,68800000.0
2008-05-28 21:00:00,82.052,82.085,82.035,82.08,65000000.0
2008-05-28 21:05:00,82.067,82.097,82.058,82.069,69800000.0
2008-05-28 21:10:00,82.063,82.063,81.921,81.965,67200000.0
2008-05-28 21:15:00,82.005,82.025,81.959,82.02,68200000.0
2008-05-28 21:20:00,81.984,82.029,81.962,82.018,65600000.0
2008-05-28 21:25:00,82.022,82.07,82.018,82.065,66400000.0
2008-05-28 21:30:00,82.081,82.153,82.072,82.124,57600000.0
2008-05-28 21:35:00,82.164,82.174,82.088,82.16,66000000.0
2008-05-28 21:40:00,82.146,82.173,82.05,82.067,75200000.0
2008-05-28 21:45:00,82.118,82.169,82.09,82.169,72000000.0
2008-05-28 21:50:00,82.163,82.19,82.078,82.187,67200000.0
2008-05-28 21:55:00,82.184,82.205,82.177,82.186,66600000.0
2008-05-28 22:00:00,82.186,82.198,82.12,82.12,61600000.0
2008-05-28 22:05:00,82.168,82.176,82.116,82.151,65000000.0
2008-05-28 22:10:00,82.151,82.199,82.151,82.16,74600000.0
2008-05-28 22:15:00,82.188,82.231,82.12,82.219,63800000.0
2008-05-28 22:20:00,82.229,82.237,82.117,82.145,60800000.0
2008-05-28 22:25:00,82.155,82.198,82.153,82.192,77200000.0
2008-05-28 22:30:00,82.188,82.188,82.139,82.164,62800000.0
2008-05-28 22:35:00,82.157,82.157,82.057,82.151,54400000.0
2008-05-28 22:40:00,82.155,82.232,82.141,82.232,66600000.0
2008-05-28 22:45:00,82.235,82.235,82.196,82.211,62400000.0
2008-05-28 22:50:00,82.207,82.218,82.189,82.217,64000000.0
2008-05-28 22:55:00,82.213,82.247,82.204,82.236,62800000.0
2008-05-28 23:00:00,82.232,82.236,82.201,82.225,65600000.0
2008-05-28 23:05:00,82.212,82.23,82.194,82.229,64400000.0
2008-05-28 23:10:00,82.235,82.25,82.214,82.222,74600000.0
2008-05-28 23:15:00,82.22,82.241,82.209,82.209,67200000.0
2008-05-28 23:20:00,82.209,82.252,82.202,82.249,62400000.0
2008-05-28 23:25:00,82.242,82.261,82.141,82.234,67200000.0
2008-05-28 23:30:00,82.247,82.28,82.247,82.265,68800000.0
2008-05-28 23:35:00,82.287,82.288,82.239,82.245,65600000.0
2008-05-28 23:40:00,82.264,82.267,82.191,82.251,64000000.0
2008-05-28 23:45:00,82.244,82.252,82.185,82.239,70400000.0
2008-05-28 23:50:00,82.241,82.262,82.2,82.256,64000000.0
2008-05-28 23:55:00,82.265,82.265,82.184,82.184,64000000.0
2008-05-29 00:00:00,82.153,82.159,82.125,82.136,62400000.0
2008-05-29 00:05:00,82.138,82.164,82.123,82.164,61800000.0
2008-05-29 00:10:00,82.17,82.174,82.12,82.15,64000000.0
2008-05-29 00:15:00,82.141,82.155,82.119,82.153,46400000.0
2008-05-29 00:20:00,82.148,82.184,82.098,82.176,71800000.0
2008-05-29 00:25:00,82.178,82.22,82.165,82.205,61800000.0
2008-05-29 00:30:00,82.216,82.219,82.175,82.206,70200000.0
2008-05-29 00:35:00,82.222,82.229,82.174,82.174,60800000.0
2008-05-29 00:40:00,82.175,82.18,82.128,82.156,52800000.0
2008-05-29 00:45:00,82.153,82.182,82.123,82.171,70400000.0
2008-05-29 00:50:00,82.17,82.191,82.151,82.174,68800000.0
2008-05-29 00:55:00,82.198,82.207,82.177,82.19,67000000.0
2008-05-29 01:00:00,82.199,82.232,82.186,82.229,54200000.0
2008-05-29 01:05:00,82.212,82.228,82.158,82.171,59600000.0
2008-05-29 01:10:00,82.202,82.245,82.12,82.218,64000000.0
2008-05-29 01:15:00,82.204,82.225,82.187,82.193,43600000.0
2008-05-29 01:20:00,82.191,82.198,82.16,82.196,72000000.0
2008-05-29 01:25:00,82.198,82.215,82.174,82.203,67200000.0
2008-05-29 01:30:00,82.209,82.228,82.19,82.211,65600000.0
2008-05-29 01:35:00,82.216,82.247,82.156,82.247,68800000.0
2008-05-29 01:40:00,82.24,82.24,82.182,82.188,59600000.0
2008-05-29 01:45:00,82.218,82.277,82.19,82.264,68800000.0
2008-05-29 01:50:00,82.27,82.273,82.205,82.269,73600000.0
2008-05-29 01:55:00,82.27,82.285,82.241,82.279,69200000.0
2008-05-29 02:00:00,82.278,82.324,82.278,82.304,60800000.0
2008-05-29 02:05:00,82.295,82.316,82.263,82.292,73600000.0
2008-05-29 02:10:00,82.294,82.319,82.25,82.283,66600000.0
2008-05-29 02:15:00,82.277,82.303,82.277,82.292,56000000.0
2008-05-29 02:20:00,82.252,82.316,82.252,82.3,67600000.0
2008-05-29 02:25:00,82.296,82.302,82.263,82.263,69800000.0
2008-05-29 02:30:00,82.259,82.319,82.258,82.31,69600000.0
2008-05-29 02:35:00,82.297,82.36,82.279,82.352,59200000.0
2008-05-29 02:40:00,82.365,82.388,82.349,82.377,80000000.0
2008-05-29 02:45:00,82.35,82.35,82.292,82.324,76800000.0
2008-05-29 02:50:00,82.322,82.347,82.253,82.346,69600000.0
2008-05-29 02:55:00,82.345,82.399,82.345,82.39,72400000.0
2008-05-29 03:00:00,82.405,82.405,82.354,82.358,78800000.0
2008-05-29 03:05:00,82.36,82.377,82.332,82.373,77200000.0
2008-05-29 03:10:00,82.341,82.39,82.338,82.386,67200000.0
2008-05-29 03:15:00,82.4,82.41,82.344,82.358,70800000.0
2008-05-29 03:20:00,82.377,82.382,82.348,82.348,54200000.0
2008-05-29 03:25:00,82.368,82.368,82.304,82.307,67000000.0
2008-05-29 03:30:00,82.308,82.332,82.229,82.327,88400000.0
2008-05-29 03:35:00,82.329,82.341,82.248,82.265,72400000.0
2008-05-29 03:40:00,82.239,82.301,82.234,82.293,86400000.0
2008-05-29 03:45:00,82.302,82.318,82.24,82.307,68600000.0
2008-05-29 03:50:00,82.308,82.344,82.299,82.344,60800000.0
2008-05-29 03:55:00,82.349,82.405,82.318,82.318,63400000.0
2008-05-29 04:00:00,82.371,82.379,82.264,82.359,62200000.0
2008-05-29 04:05:00,82.386,82.386,82.319,82.347,62400000.0
2008-05-29 04:10:00,82.345,82.356,82.326,82.356,52200000.0
2008-05-29 04:15:00,82.364,82.379,82.358,82.376,96000000.0
2008-05-29 04:20:00,82.383,82.388,82.358,82.381,65600000.0
2008-05-29 04:25:00,82.387,82.41,82.36,82.406,74400000.0
2008-05-29 04:30:00,82.409,82.411,82.359,82.388,68800000.0
2008-05-29 04:35:00,82.384,82.408,82.336,82.338,65600000.0
2008-05-29 04:40:00,82.382,82.406,82.377,82.406,61200000.0
2008-05-29 04:45:00,82.403,82.411,82.387,82.411,69800000.0
2008-05-29 04:50:00,82.394,82.408,82.382,82.395,92600000.0
2008-05-29 04:55:00,82.41,82.433,82.379,82.384,75600000.0
2008-05-29 05:00:00,82.373,82.406,82.333,82.356,80000000.0
2008-05-29 05:05:00,82.357,82.361,82.317,82.327,58000000.0
2008-05-29 05:10:00,82.313,82.362,82.302,82.312,66600000.0
2008-05-29 05:15:00,82.358,82.361,82.294,82.361,65800000.0
2008-05-29 05:20:00,82.366,82.377,82.31,82.331,112000000.0
2008-05-29 05:25:00,82.342,82.35,82.324,82.35,65000000.0
2008-05-29 05:30:00,82.335,82.341,82.289,82.305,67200000.0
2008-05-29 05:35:00,82.296,82.3,82.241,82.248,59200000.0
2008-05-29 05:40:00,82.251,82.294,82.246,82.289,67000000.0
2008-05-29 05:45:00,82.293,82.3,82.283,82.29,62800000.0
2008-05-29 05:50:00,82.286,82.313,82.23,82.23,69600000.0
2008-05-29 05:55:00,82.224,82.237,82.212,82.232,73600000.0
2008-05-29 06:00:00,82.219,82.281,82.213,82.273,63400000.0
2008-05-29 06:05:00,82.275,82.298,82.265,82.298,63400000.0
2008-05-29 06:10:00,82.3,82.307,82.261,82.267,89600000.0
2008-05-29 06:15:00,82.268,82.292,82.177,82.277,63400000.0
2008-05-29 06:20:00,82.266,82.306,82.256,82.287,69200000.0
2008-05-29 06:25:00,82.279,82.286,82.254,82.27,71800000.0
2008-05-29 06:30:00,82.273,82.291,82.237,82.261,102400000.0
2008-05-29 06:35:00,82.247,82.32,82.244,82.297,59200000.0
2008-05-29 06:40:00,82.31,82.31,82.265,82.277,64400000.0
2008-05-29 06:45:00,82.24,82.308,82.23,82.297,67200000.0
2008-05-29 06:50:00,82.296,82.296,82.23,82.233,70400000.0
2008-05-29 06:55:00,82.285,82.289,82.239,82.255,73600000.0
2008-05-29 07:00:00,82.285,82.285,82.233,82.235,64000000.0
2008-05-29 07:05:00,82.213,82.262,82.203,82.217,70800000.0
2008-05-29 07:10:00,82.222,82.252,82.22,82.246,64000000.0
2008-05-29 07:15:00,82.238,82.252,82.212,82.227,62400000.0
2008-05-29 07:20:00,82.253,82.264,82.239,82.244,62400000.0
2008-05-29 07:25:00,82.254,82.278,82.232,82.262,72000000.0
2008-05-29 07:30:00,82.257,82.297,82.236,82.292,64000000.0
2008-05-29 07:35:00,82.297,82.297,82.243,82.243,78400000.0
2008-05-29 07:40:00,82.281,82.336,82.281,82.319,122000000.0
2008-05-29 07:45:00,82.329,82.387,82.269,82.387,79400000.0
2008-05-29 07:50:00,82.37,82.423,82.37,82.398,91200000.0
2008-05-29 07:55:00,82.419,82.458,82.419,82.449,92800000.0
2008-05-29 08:00:00,82.427,82.427,82.401,82.413,64400000.0
2008-05-29 08:05:00,82.405,82.422,82.376,82.389,67200000.0
2008-05-29 08:10:00,82.384,82.389,82.268,82.305,91200000.0
2008-05-29 08:15:00,82.293,82.331,82.273,82.322,63400000.0
2008-05-29 08:20:00,82.325,82.363,82.323,82.339,68600000.0
2008-05-29 08:25:00,82.344,82.353,82.3,82.316,57800000.0
2008-05-29 08:30:00,82.335,82.338,82.291,82.304,93200000.0
2008-05-29 08:35:00,82.308,82.339,82.297,82.324,110400000.0
2008-05-29 08:40:00,82.316,82.316,82.173,82.181,86200000.0
2008-05-29 08:45:00,82.209,82.244,82.147,82.244,97600000.0
2008-05-29 08:50:00,82.261,82.41,82.247,82.41,147600000.0
2008-05-29 08:55:00,82.396,82.416,82.352,82.408,108200000.0
2008-05-29 09:00:00,82.437,82.445,82.366,82.37,121600000.0
2008-05-29 09:05:00,82.362,82.362,82.329,82.33,127200000.0
2008-05-29 09:10:00,82.321,82.364,82.313,82.338,92800000.0
2008-05-29 09:15:00,82.339,82.344,82.316,82.317,295400000.0
2008-05-29 09:20:00,82.333,82.399,82.333,82.399,276000000.0
2008-05-29 09:25:00,82.403,82.473,82.372,82.372,169400000.0
2008-05-29 09:30:00,82.351,82.411,82.32,82.39,136400000.0
2008-05-29 09:35:00,82.367,82.376,82.305,82.308,188400000.0
2008-05-29 09:40:00,82.316,82.348,82.314,82.348,205800000.0
2008-05-29 09:45:00,82.326,82.352,82.313,82.324,88400000.0
2008-05-29 09:50:00,82.314,82.316,82.265,82.298,172200000.0
2008-05-29 09:55:00,82.286,82.286,82.229,82.229,177000000.0
2008-05-29 10:00:00,82.209,82.369,82.208,82.369,200800000.0
2008-05-29 10:05:00,82.378,82.409,82.332,82.341,177800000.0
2008-05-29 10:10:00,82.337,82.355,82.303,82.348,232800000.0
2008-05-29 10:15:00,82.357,82.375,82.34,82.344,148200000.0
2008-05-29 10:20:00,82.332,82.38,82.278,82.28,144400000.0
2008-05-29 10:25:00,82.294,82.35,82.284,82.326,260200000.0
2008-05-29 10:30:00,82.316,82.316,82.158,82.182,158800000.0
2008-05-29 10:35:00,82.216,82.216,82.184,82.192,88000000.0
2008-05-29 10:40:00,82.192,82.205,82.082,82.117,157000000.0
2008-05-29 10:45:00,82.118,82.12,82.049,82.086,140200000.0
2008-05-29 10:50:00,82.073,82.091,82.036,82.091,277000000.0
2008-05-29 10:55:00,82.093,82.167,82.092,82.154,209400000.0
2008-05-29 11:00:00,82.161,82.27,82.161,82.265,146600000.0
2008-05-29 11:05:00,82.269,82.294,82.225,82.23,194000000.0
2008-05-29 11:10:00,82.226,82.32,82.19,82.318,230800000.0
2008-05-29 11:15:00,82.311,82.312,82.213,82.213,210800000.0
2008-05-29 11:20:00,82.212,82.254,82.209,82.231,220200000.0
2008-05-29 11:25:00,82.239,82.275,82.236,82.262,160000000.0
2008-05-29 11:30:00,82.266,82.266,82.211,82.225,124200000.0
2008-05-29 11:35:00,82.213,82.216,82.189,82.205,141000000.0
2008-05-29 11:40:00,82.205,82.245,82.205,82.238,175600000.0
2008-05-29 11:45:00,82.246,82.298,82.202,82.202,172000000.0
2008-05-29 11:50:00,82.177,82.194,82.152,82.182,204800000.0
2008-05-29 11:55:00,82.181,82.201,82.142,82.147,223400000.0
2008-05-29 12:00:00,82.155,82.175,82.141,82.175,142800000.0
2008-05-29 12:05:00,82.181,82.199,82.15,82.163,142800000.0
2008-05-29 12:10:00,82.162,82.17,82.141,82.17,99000000.0
2008-05-29 12:15:00,82.174,82.18,82.124,82.124,159200000.0
2008-05-29 12:20:00,82.126,82.136,82.11,82.124,190200000.0
2008-05-29 12:25:00,82.128,82.159,81.989,82.03,259000000.0
2008-05-29 12:30:00,82.128,82.149,82.042,82.134,213200000.0
2008-05-29 12:35:00,82.145,82.17,82.118,82.118,125600000.0
2008-05-29 12:40:00,82.116,82.162,82.114,82.162,120800000.0
2008-05-29 12:45:00,82.154,82.18,82.119,82.176,182400000.0
2008-05-29 12:50:00,82.16,82.171,82.106,82.166,85800000.0
2008-05-29 12:55:00,82.169,82.215,82.148,82.208,90600000.0
2008-05-29 13:00:00,82.221,82.307,82.221,82.307,75200000.0
2008-05-29 13:05:00,82.317,82.317,82.274,82.301,103400000.0
2008-05-29 13:10:00,82.322,82.346,82.298,82.346,88800000.0
2008-05-29 13:15:00,82.345,82.356,82.296,82.303,120000000.0
2008-05-29 13:20:00,82.3,82.316,82.28,82.29,107600000.0
2008-05-29 13:25:00,82.291,82.313,82.277,82.304,140000000.0
2008-05-29 13:30:00,82.294,82.331,82.294,82.297,91600000.0
2008-05-29 13:35:00,82.298,82.33,82.295,82.313,136200000.0
2008-05-29 13:40:00,82.306,82.365,82.305,82.365,95400000.0
2008-05-29 13:45:00,82.357,82.392,82.34,82.373,102200000.0
2008-05-29 13:50:00,82.395,82.398,82.333,82.352,149200000.0
2008-05-29 13:55:00,82.37,82.406,82.361,82.382,118800000.0
2008-05-29 14:00:00,82.408,82.408,82.344,82.349,104000000.0
2008-05-29 14:05:00,82.344,82.353,82.284,82.302,91200000.0
2008-05-29 14:10:00,82.289,82.295,82.249,82.258,88400000.0
2008-05-29 14:15:00,82.266,82.271,82.24,82.267,128400000.0
2008-05-29 14:20:00,82.267,82.274,82.204,82.22,116800000.0
2008-05-29 14:25:00,82.218,82.265,82.21,82.227,66600000.0
2008-05-29 14:30:00,82.175,82.264,82.103,82.198,75200000.0
2008-05-29 14:35:00,82.182,82.182,82.083,82.151,65600000.0
2008-05-29 14:40:00,82.16,82.19,82.116,82.19,70400000.0
2008-05-29 14:45:00,82.171,82.223,82.144,82.156,71200000.0
2008-05-29 14:50:00,82.169,82.217,82.119,82.215,68200000.0
2008-05-29 14:55:00,82.211,82.236,82.178,82.18,67200000.0
2008-05-29 15:00:00,82.19,82.23,82.172,82.194,72000000.0
2008-05-29 15:05:00,82.185,82.197,82.13,82.143,60800000.0
2008-05-29 15:10:00,82.123,82.19,82.099,82.155,69200000.0
2008-05-29 15:15:00,82.154,82.156,82.078,82.088,74000000.0
2008-05-29 15:20:00,82.086,82.094,81.988,82.09,67000000.0
2008-05-29 15:25:00,82.086,82.086,82.028,82.073,69800000.0
2008-05-29 15:30:00,82.078,82.101,82.057,82.081,64000000.0
2008-05-29 15:35:00,82.068,82.1,82.05,82.077,73600000.0
2008-05-29 15:40:00,82.072,82.072,81.964,82.064,71400000.0
2008-05-29 15:45:00,82.075,82.113,81.994,82.023,58600000.0
2008-05-29 15:50:00,82.025,82.036,81.994,82.022,66600000.0
2008-05-29 15:55:00,82.035,82.067,82.034,82.056,66000000.0
2008-05-29 16:00:00,82.081,82.114,82.033,82.114,63800000.0
2008-05-29 16:05:00,82.117,82.134,82.105,82.13,69800000.0
2008-05-29 16:10:00,82.108,82.108,82.021,82.044,67000000.0
2008-05-29 16:15:00,82.05,82.087,82.042,82.077,66600000.0
2008-05-29 16:20:00,82.076,82.089,82.021,82.054,57600000.0
2008-05-29 16:25:00,82.075,82.117,82.061,82.072,68200000.0
2008-05-29 16:30:00,82.046,82.157,82.037,82.137,72000000.0
2008-05-29 16:35:00,82.146,82.179,82.086,82.096,64400000.0
2008-05-29 16:40:00,82.101,82.163,82.072,82.095,65600000.0
2008-05-29 16:45:00,82.112,82.148,82.085,82.136,67000000.0
2008-05-29 16:50:00,82.148,82.15,82.053,82.141,82400000.0
2008-05-29 16:55:00,82.143,82.155,82.117,82.119,68800000.0
2008-05-29 17:00:00,82.114,82.209,82.011,82.185,61800000.0
2008-05-29 17:05:00,82.185,82.185,82.134,82.156,73000000.0
2008-05-29 17:10:00,82.156,82.19,82.13,82.18,62400000.0
2008-05-29 17:15:00,82.184,82.192,82.152,82.161,64800000.0
2008-05-29 17:20:00,82.157,82.157,82.04,82.141,57800000.0
2008-05-29 17:25:00,82.145,82.151,82.094,82.097,66000000.0
2008-05-29 17:30:00,82.116,82.121,82.085,82.12,59200000.0
2008-05-29 17:35:00,82.114,82.127,82.066,82.073,69200000.0
2008-05-29 17:40:00,82.069,82.076,82.02,82.051,58600000.0
2008-05-29 17:45:00,82.056,82.107,82.036,82.104,59200000.0
2008-05-29 17:50:00,82.098,82.117,82.053,82.062,61800000.0
2008-05-29 17:55:00,82.07,82.093,82.041,82.093,64000000.0
2008-05-29 18:00:00,82.098,82.098,81.926,82.033,76200000.0
2008-05-29 18:05:00,82.021,82.072,82.005,82.014,73600000.0
2008-05-29 18:10:00,82.011,82.051,82.002,82.046,60200000.0
2008-05-29 18:15:00,82.003,82.046,82.003,82.044,65000000.0
2008-05-29 18:20:00,82.05,82.075,81.996,82.066,68800000.0
2008-05-29 18:25:00,82.071,82.08,82.025,82.08,64000000.0
2008-05-29 18:30:00,82.068,82.138,82.065,82.115,59200000.0
2008-05-29 18:35:00,82.112,82.163,82.105,82.152,70400000.0
2008-05-29 18:40:00,82.157,82.157,82.107,82.118,61200000.0
2008-05-29 18:45:00,82.118,82.138,82.083,82.135,60200000.0
2008-05-29 18:50:00,82.133,82.158,82.131,82.149,67200000.0
2008-05-29 18:55:00,82.152,82.188,82.114,82.176,67600000.0
2008-05-29 19:00:00,82.198,82.239,82.184,82.237,65000000.0
2008-05-29 19:05:00,82.249,82.272,82.186,82.194,72400000.0
2008-05-29 19:10:00,82.193,82.233,82.171,82.224,69200000.0
2008-05-29 19:15:00,82.224,82.25,82.187,82.213,72000000.0
2008-05-29 19:20:00,82.209,82.256,82.185,82.221,79200000.0
2008-05-29 19:25:00,82.219,82.252,82.18,82.194,64000000.0
2008-05-29 19:30:00,82.194,82.235,82.183,82.183,70400000.0
2008-05-29 19:35:00,82.208,82.221,82.166,82.202,69200000.0
2008-05-29 19:40:00,82.199,82.208,82.163,82.178,67200000.0
2008-05-29 19:45:00,82.17,82.221,82.155,82.155,61800000.0
2008-05-29 19:50:00,82.191,82.195,82.166,82.185,67600000.0
2008-05-29 19:55:00,82.18,82.226,82.175,82.203,63400000.0
2008-05-29 20:00:00,82.196,82.213,82.175,82.188,64000000.0
2008-05-29 20:05:00,82.162,82.167,82.122,82.139,70400000.0
2008-05-29 20:10:00,82.123,82.216,82.123,82.215,68800000.0
2008-05-29 20:15:00,82.225,82.265,82.225,82.244,60200000.0
2008-05-29 20:20:00,82.263,82.269,82.221,82.221,66400000.0
2008-05-29 20:25:00,82.214,82.216,82.161,82.161,67600000.0
2008-05-29 20:30:00,82.174,82.205,82.148,82.188,75600000.0
2008-05-29 20:35:00,82.195,82.216,82.165,82.183,73600000.0
2008-05-29 20:40:00,82.173,82.185,82.123,82.123,69200000.0
2008-05-29 20:45:00,82.131,82.151,82.118,82.134,59200000.0
2008-05-29 20:50:00,82.139,82.187,82.134,82.134,59200000.0
2008-05-29 20:55:00,82.177,82.177,82.039,82.137,69200000.0
2008-05-29 21:00:00,82.144,82.181,82.103,82.108,66000000.0
2008-05-29 21:05:00,82.091,82.231,82.08,82.231,70400000.0
2008-05-29 21:10:00,82.24,82.244,82.08,82.098,66600000.0
2008-05-29 21:15:00,82.116,82.127,82.09,82.098,68800000.0
2008-05-29 21:20:00,82.097,82.128,82.07,82.081,65600000.0
2008-05-29 21:25:00,82.098,82.116,82.073,82.091,65000000.0
2008-05-29 21:30:00,82.095,82.121,82.095,82.119,57600000.0
2008-05-29 21:35:00,82.111,82.137,82.107,82.13,67200000.0
2008-05-29 21:40:00,82.133,82.143,82.117,82.118,75200000.0
2008-05-29 21:45:00,82.134,82.191,82.119,82.191,72000000.0
2008-05-29 21:50:00,82.186,82.19,82.085,82.188,67200000.0
2008-05-29 21:55:00,82.201,82.235,82.198,82.216,67600000.0
2008-05-29 22:00:00,82.22,82.249,82.191,82.191,59600000.0
2008-05-29 22:05:00,82.261,82.276,82.234,82.26,66000000.0
2008-05-29 22:10:00,82.252,82.28,82.244,82.264,76000000.0
2008-05-29 22:15:00,82.264,82.268,82.245,82.253,64000000.0
2008-05-29 22:20:00,82.224,82.262,82.209,82.237,60800000.0
2008-05-29 22:25:00,82.2,82.238,82.189,82.203,76800000.0
2008-05-29 22:30:00,82.196,82.237,82.19,82.195,62200000.0
2008-05-29 22:35:00,82.189,82.197,82.168,82.197,71200000.0
2008-05-29 22:40:00,82.191,82.213,82.152,82.184,67200000.0
2008-05-29 22:45:00,82.201,82.201,82.15,82.162,51600000.0
2008-05-29 22:50:00,82.178,82.203,82.162,82.187,64000000.0
2008-05-29 22:55:00,82.189,82.192,82.123,82.132,62200000.0
2008-05-29 23:00:00,82.149,82.161,82.129,82.134,65600000.0
2008-05-29 23:05:00,82.146,82.162,82.13,82.16,51600000.0
2008-05-29 23:10:00,82.153,82.179,82.135,82.161,75200000.0
2008-05-29 23:15:00,82.139,82.195,82.136,82.187,67200000.0
2008-05-29 23:20:00,82.204,82.221,82.187,82.191,62400000.0
2008-05-29 23:25:00,82.209,82.235,82.124,82.219,67400000.0
2008-05-29 23:30:00,82.227,82.235,82.199,82.234,69200000.0
2008-05-29 23:35:00,82.229,82.239,82.153,82.176,65600000.0
2008-05-29 23:40:00,82.171,82.202,82.154,82.202,64000000.0
2008-05-29 23:45:00,82.181,82.222,82.181,82.221,70400000.0
2008-05-29 23:50:00,82.209,82.227,82.2,82.214,50000000.0
2008-05-29 23:55:00,82.209,82.233,82.202,82.209,64000000.0
2008-05-30 00:00:00,82.219,82.258,82.209,82.244,61800000.0
2008-05-30 00:05:00,82.24,82.248,82.212,82.248,63200000.0
2008-05-30 00:10:00,82.254,82.26,82.215,82.24,45800000.0
2008-05-30 00:15:00,82.248,82.256,82.218,82.254,56400000.0
2008-05-30 00:20:00,82.249,82.264,82.193,82.215,73800000.0
2008-05-30 00:25:00,82.192,82.246,82.182,82.218,62800000.0
2008-05-30 00:30:00,82.241,82.259,82.225,82.255,70400000.0
2008-05-30 00:35:00,82.218,82.269,82.216,82.228,61600000.0
2008-05-30 00:40:00,82.262,82.271,82.21,82.214,65000000.0
2008-05-30 00:45:00,82.214,82.325,82.214,82.322,70800000.0
2008-05-30 00:50:00,82.337,82.355,82.307,82.311,68800000.0
2008-05-30 00:55:00,82.312,82.312,82.255,82.273,68000000.0
2008-05-30 01:00:00,82.288,82.314,82.254,82.294,60800000.0
2008-05-30 01:05:00,82.284,82.317,82.284,82.3,59200000.0
2008-05-30 01:10:00,82.306,82.324,82.2,82.303,64000000.0
2008-05-30 01:15:00,82.298,82.327,82.288,82.297,60800000.0
2008-05-30 01:20:00,82.286,82.296,82.246,82.273,72000000.0
2008-05-30 01:25:00,82.294,82.304,82.254,82.265,66600000.0
2008-05-30 01:30:00,82.269,82.316,82.255,82.259,65600000.0
2008-05-30 01:35:00,82.251,82.303,82.207,82.29,69200000.0
2008-05-30 01:40:00,82.298,82.307,82.285,82.293,59200000.0
2008-05-30 01:45:00,82.289,82.295,82.27,82.282,68800000.0
2008-05-30 01:50:00,82.288,82.32,82.26,82.293,74000000.0
2008-05-30 01:55:00,82.319,82.335,82.276,82.328,68200000.0
2008-05-30 02:00:00,82.322,82.419,82.322,82.416,60800000.0
2008-05-30 02:05:00,82.416,82.421,82.387,82.391,72400000.0
2008-05-30 02:10:00,82.398,82.466,82.398,82.406,67200000.0
2008-05-30 02:15:00,82.406,82.424,82.385,82.419,56000000.0
2008-05-30 02:20:00,82.419,82.428,82.386,82.404,67200000.0
2008-05-30 02:25:00,82.417,82.47,82.408,82.466,69800000.0
2008-05-30 02:30:00,82.479,82.514,82.453,82.453,68800000.0
2008-05-30 02:35:00,82.457,82.458,82.413,82.451,59200000.0
2008-05-30 02:40:00,82.459,82.478,82.411,82.411,79400000.0
2008-05-30 02:45:00,82.414,82.425,82.369,82.394,76800000.0
2008-05-30 02:50:00,82.367,82.439,82.366,82.426,69600000.0
2008-05-30 02:55:00,82.407,82.421,82.33,82.33,71800000.0
2008-05-30 03:00:00,82.325,82.368,82.32,82.329,78800000.0
2008-05-30 03:05:00,82.326,82.339,82.284,82.332,78400000.0
2008-05-30 03:10:00,82.317,82.342,82.287,82.289,67200000.0
2008-05-30 03:15:00,82.285,82.313,82.274,82.291,70400000.0
2008-05-30 03:20:00,82.296,82.316,82.266,82.266,54400000.0
2008-05-30 03:25:00,82.268,82.3,82.259,82.285,67200000.0
2008-05-30 03:30:00,82.298,82.298,82.253,82.276,87400000.0
2008-05-30 03:35:00,82.273,82.282,82.251,82.273,73600000.0
2008-05-30 03:40:00,82.269,82.326,82.249,82.279,86800000.0
2008-05-30 03:45:00,82.281,82.299,82.25,82.292,68600000.0
2008-05-30 03:50:00,82.295,82.355,82.288,82.326,60800000.0
2008-05-30 03:55:00,82.337,82.345,82.296,82.305,64400000.0
2008-05-30 04:00:00,82.322,82.368,82.242,82.331,62400000.0
2008-05-30 04:05:00,82.348,82.382,82.315,82.356,60200000.0
2008-05-30 04:10:00,82.318,82.368,82.302,82.365,68800000.0
2008-05-30 04:15:00,82.35,82.405,82.347,82.368,95400000.0
2008-05-30 04:20:00,82.371,82.384,82.342,82.374,64800000.0
2008-05-30 04:25:00,82.345,82.387,82.325,82.375,75200000.0
2008-05-30 04:30:00,82.379,82.379,82.33,82.368,68400000.0
2008-05-30 04:35:00,82.37,82.37,82.341,82.35,65600000.0
2008-05-30 04:40:00,82.348,82.38,82.343,82.38,60200000.0
2008-05-30 04:45:00,82.388,82.39,82.352,82.352,70800000.0
2008-05-30 04:50:00,82.343,82.357,82.296,82.32,92600000.0
2008-05-30 04:55:00,82.328,82.335,82.281,82.334,76800000.0
2008-05-30 05:00:00,82.326,82.344,82.31,82.326,79400000.0
2008-05-30 05:05:00,82.339,82.349,82.269,82.282,57600000.0
2008-05-30 05:10:00,82.275,82.327,82.272,82.309,62400000.0
2008-05-30 05:15:00,82.304,82.306,82.241,82.272,66000000.0
2008-05-30 05:20:00,82.292,82.297,82.244,82.275,112000000.0
2008-05-30 05:25:00,82.277,82.286,82.26,82.282,65000000.0
2008-05-30 05:30:00,82.276,82.306,82.269,82.287,67600000.0
2008-05-30 05:35:00,82.279,82.302,82.26,82.281,59400000.0
2008-05-30 05:40:00,82.289,82.303,82.265,82.292,67200000.0
2008-05-30 05:45:00,82.273,82.288,82.241,82.269,50000000.0
2008-05-30 05:50:00,82.273,82.285,82.237,82.262,69200000.0
2008-05-30 05:55:00,82.256,82.291,82.24,82.282,73600000.0
2008-05-30 06:00:00,82.28,82.306,82.264,82.268,64400000.0
2008-05-30 06:05:00,82.27,82.298,82.26,82.29,63400000.0
2008-05-30 06:10:00,82.281,82.289,82.25,82.28,89600000.0
2008-05-30 06:15:00,82.277,82.325,82.236,82.311,64000000.0
2008-05-30 06:20:00,82.312,82.348,82.309,82.341,68800000.0
2008-05-30 06:25:00,82.336,82.365,82.333,82.365,71800000.0
2008-05-30 06:30:00,82.367,82.37,82.337,82.363,102800000.0
2008-05-30 06:35:00,82.352,82.392,82.344,82.369,59000000.0
2008-05-30 06:40:00,82.39,82.393,82.34,82.388,68200000.0
2008-05-30 06:45:00,82.34,82.39,82.328,82.333,66000000.0
2008-05-30 06:50:00,82.333,82.333,82.298,82.321,70400000.0
2008-05-30 06:55:00,82.321,82.325,82.262,82.287,73000000.0
2008-05-30 07:00:00,82.291,82.3,82.28,82.286,64000000.0
2008-05-30 07:05:00,82.294,82.309,82.277,82.292,80000000.0
2008-05-30 07:10:00,82.255,82.292,82.255,82.283,66000000.0
2008-05-30 07:15:00,82.265,82.412,82.259,82.398,61800000.0
2008-05-30 07:20:00,82.409,82.409,82.335,82.358,62400000.0
2008-05-30 07:25:00,82.361,82.368,82.303,82.32,72000000.0
2008-05-30 07:30:00,82.348,82.351,82.315,82.315,64400000.0
2008-05-30 07:35:00,82.318,82.336,82.307,82.315,78400000.0
2008-05-30 07:40:00,82.322,82.339,82.304,82.332,122400000.0
2008-05-30 07:45:00,82.348,82.348,82.274,82.298,80800000.0
2008-05-30 07:50:00,82.296,82.31,82.269,82.31,91200000.0
2008-05-30 07:55:00,82.286,82.329,82.269,82.311,92800000.0
2008-05-30 08:00:00,82.343,82.361,82.248,82.303,64000000.0
2008-05-30 08:05:00,82.331,82.331,82.272,82.274,67200000.0
2008-05-30 08:10:00,82.301,82.371,82.295,82.321,91200000.0
2008-05-30 08:15:00,82.28,82.312,82.268,82.279,63400000.0
2008-05-30 08:20:00,82.226,82.311,82.226,82.289,68200000.0
2008-05-30 08:25:00,82.284,82.292,82.256,82.262,58600000.0
2008-05-30 08:30:00,82.247,82.26,82.24,82.257,92200000.0
2008-05-30 08:35:00,82.267,82.276,82.199,82.214,110800000.0
2008-05-30 08:40:00,82.205,82.242,82.176,82.231,85200000.0
2008-05-30 08:45:00,82.24,82.243,82.192,82.224,97600000.0
2008-05-30 08:50:00,82.225,82.271,82.225,82.253,148200000.0
2008-05-30 08:55:00,82.237,82.283,82.228,82.282,108400000.0
2008-05-30 09:00:00,82.288,82.336,82.276,82.311,121000000.0
2008-05-30 09:05:00,82.316,82.354,82.292,82.301,128000000.0
2008-05-30 09:10:00,82.293,82.293,82.224,82.239,92600000.0
2008-05-30 09:15:00,82.227,82.306,82.214,82.276,295800000.0
2008-05-30 09:20:00,82.283,82.283,82.24,82.267,273400000.0
2008-05-30 09:25:00,82.271,82.305,82.229,82.236,170000000.0
2008-05-30 09:30:00,82.234,82.272,82.203,82.261,136000000.0
2008-05-30 09:35:00,82.258,82.303,82.258,82.294,189200000.0
2008-05-30 09:40:00,82.299,82.322,82.29,82.298,204000000.0
2008-05-30 09:45:00,82.283,82.309,82.259,82.284,88400000.0
2008-05-30 09:50:00,82.283,82.283,82.226,82.226,172800000.0
2008-05-30 09:55:00,82.223,82.25,82.205,82.217,178800000.0
2008-05-30 10:00:00,82.23,82.286,82.225,82.276,199200000.0
2008-05-30 10:05:00,82.275,82.29,82.221,82.287,178000000.0
2008-05-30 10:10:00,82.289,82.313,82.277,82.278,234000000.0
2008-05-30 10:15:00,82.286,82.288,82.266,82.273,149200000.0
2008-05-30 10:20:00,82.27,82.302,82.254,82.302,144000000.0
2008-05-30 10:25:00,82.301,82.302,82.243,82.247,259000000.0
2008-05-30 10:30:00,82.22,82.307,82.22,82.292,158400000.0
2008-05-30 10:35:00,82.285,82.285,82.268,82.27,88800000.0
2008-05-30 10:40:00,82.266,82.308,82.266,82.295,155400000.0
2008-05-30 10:45:00,82.289,82.289,82.226,82.244,141000000.0
2008-05-30 10:50:00,82.257,82.317,82.257,82.285,275200000.0
2008-05-30 10:55:00,82.298,82.362,82.282,82.353,207800000.0
2008-05-30 11:00:00,82.347,82.391,82.347,82.387,146400000.0
2008-05-30 11:05:00,82.395,82.425,82.391,82.401,194400000.0
2008-05-30 11:10:00,82.394,82.415,82.347,82.347,229200000.0
2008-05-30 11:15:00,82.34,82.366,82.33,82.344,212800000.0
2008-05-30 11:20:00,82.351,82.405,82.341,82.364,220200000.0
2008-05-30 11:25:00,82.366,82.405,82.364,82.395,159200000.0
2008-05-30 11:30:00,82.385,82.385,82.325,82.339,124800000.0
2008-05-30 11:35:00,82.346,82.369,82.33,82.366,140200000.0
2008-05-30 11:40:00,82.358,82.36,82.337,82.348,176000000.0
2008-05-30 11:45:00,82.357,82.394,82.355,82.388,172600000.0
2008-05-30 11:50:00,82.372,82.422,82.341,82.422,205000000.0
2008-05-30 11:55:00,82.428,82.428,82.342,82.342,224600000.0
2008-05-30 12:00:00,82.351,82.355,82.288,82.302,144400000.0
2008-05-30 12:05:00,82.308,82.322,82.281,82.288,142800000.0
2008-05-30 12:10:00,82.289,82.331,82.257,82.321,98600000.0
2008-05-30 12:15:00,82.305,82.384,82.305,82.366,159600000.0
2008-05-30 12:20:00,82.364,82.37,82.334,82.343,191800000.0
2008-05-30 12:25:00,82.356,82.396,82.272,82.282,258600000.0
2008-05-30 12:30:00,82.35,82.373,82.265,82.315,211600000.0
2008-05-30 12:35:00,82.341,82.371,82.326,82.371,127600000.0
2008-05-30 12:40:00,82.369,82.42,82.369,82.39,118800000.0
2008-05-30 12:45:00,82.388,82.447,82.371,82.415,182200000.0
2008-05-30 12:50:00,82.411,82.46,82.411,82.451,86400000.0
2008-05-30 12:55:00,82.445,82.479,82.419,82.464,91600000.0
2008-05-30 13:00:00,82.457,82.488,82.43,82.463,74600000.0
2008-05-30 13:05:00,82.485,82.494,82.448,82.482,103800000.0
2008-05-30 13:10:00,82.473,82.475,82.429,82.472,89600000.0
2008-05-30 13:15:00,82.476,82.531,82.438,82.446,120400000.0
2008-05-30 13:20:00,82.442,82.491,82.434,82.491,107200000.0
2008-05-30 13:25:00,82.496,82.563,82.494,82.563,141200000.0
2008-05-30 13:30:00,82.584,82.647,82.576,82.627,91600000.0
2008-05-30 13:35:00,82.612,82.658,82.591,82.647,139200000.0
2008-05-30 13:40:00,82.642,82.644,82.592,82.603,94800000.0
2008-05-30 13:45:00,82.582,82.609,82.567,82.599,103200000.0
2008-05-30 13:50:00,82.622,82.622,82.551,82.604,150400000.0
2008-05-30 13:55:00,82.609,82.627,82.586,82.627,120000000.0
2008-05-30 14:00:00,82.61,82.614,82.553,82.585,103400000.0
2008-05-30 14:05:00,82.582,82.597,82.562,82.591,90600000.0
2008-05-30 14:10:00,82.589,82.617,82.552,82.617,86800000.0
2008-05-30 14:15:00,82.619,82.625,82.589,82.589,126800000.0
2008-05-30 14:20:00,82.596,82.617,82.584,82.612,116800000.0
2008-05-30 14:25:00,82.6,82.653,82.599,82.653,67200000.0
2008-05-30 14:30:00,82.643,82.679,82.498,82.583,75200000.0
2008-05-30 14:35:00,82.576,82.589,82.538,82.583,65400000.0
2008-05-30 14:40:00,82.595,82.604,82.536,82.554,70200000.0
2008-05-30 14:45:00,82.548,82.58,82.543,82.551,68600000.0
2008-05-30 14:50:00,82.572,82.602,82.523,82.568,68200000.0
2008-05-30 14:55:00,82.585,82.603,82.565,82.57,67800000.0
2008-05-30 15:00:00,82.57,82.586,82.523,82.586,72000000.0
2008-05-30 15:05:00,82.566,82.581,82.554,82.571,60800000.0
2008-05-30 15:10:00,82.578,82.604,82.528,82.604,68800000.0
2008-05-30 15:15:00,82.61,82.627,82.6,82.612,73000000.0
2008-05-30 15:20:00,82.649,82.675,82.583,82.606,66600000.0
2008-05-30 15:25:00,82.641,82.659,82.547,82.547,70400000.0
2008-05-30 15:30:00,82.551,82.587,82.506,82.511,64000000.0
2008-05-30 15:35:00,82.515,82.571,82.505,82.541,73600000.0
2008-05-30 15:40:00,82.544,82.592,82.517,82.551,71400000.0
2008-05-30 15:45:00,82.55,82.55,82.491,82.511,58000000.0
2008-05-30 15:50:00,82.502,82.528,82.485,82.516,67600000.0
2008-05-30 15:55:00,82.53,82.53,82.485,82.485,65600000.0
2008-05-30 16:00:00,82.499,82.558,82.476,82.531,64000000.0
2008-05-30 16:05:00,82.537,82.554,82.486,82.496,69800000.0
2008-05-30 16:10:00,82.491,82.56,82.491,82.559,67600000.0
2008-05-30 16:15:00,82.566,82.59,82.544,82.558,66600000.0
2008-05-30 16:20:00,82.577,82.651,82.577,82.648,57600000.0
2008-05-30 16:25:00,82.653,82.653,82.595,82.616,69200000.0
2008-05-30 16:30:00,82.611,82.611,82.511,82.511,71400000.0
2008-05-30 16:35:00,82.525,82.652,82.522,82.652,63800000.0
2008-05-30 16:40:00,82.67,82.693,82.612,82.615,65600000.0
2008-05-30 16:45:00,82.612,82.612,82.476,82.476,67200000.0
2008-05-30 16:50:00,82.477,82.54,82.439,82.524,81600000.0
2008-05-30 16:55:00,82.519,82.611,82.474,82.611,68200000.0
2008-05-30 17:00:00,82.64,82.675,82.569,82.658,61800000.0
2008-05-30 17:05:00,82.67,82.672,82.622,82.622,74000000.0
2008-05-30 17:10:00,82.624,82.663,82.598,82.64,62400000.0
2008-05-30 17:15:00,82.643,82.644,82.594,82.638,64000000.0
2008-05-30 17:20:00,82.657,82.659,82.522,82.628,57600000.0
2008-05-30 17:25:00,82.62,82.623,82.561,82.561,65600000.0
2008-05-30 17:30:00,82.565,82.632,82.563,82.632,59200000.0
2008-05-30 17:35:00,82.648,82.654,82.601,82.616,68800000.0
2008-05-30 17:40:00,82.609,82.662,82.603,82.623,59600000.0
2008-05-30 17:45:00,82.63,82.639,82.609,82.611,59200000.0
2008-05-30 17:50:00,82.59,82.639,82.586,82.63,62400000.0
2008-05-30 17:55:00,82.619,82.644,82.61,82.637,64000000.0
2008-05-30 18:00:00,82.623,82.623,82.507,82.596,76600000.0
2008-05-30 18:05:00,82.595,82.607,82.551,82.589,73600000.0
2008-05-30 18:10:00,82.58,82.589,82.553,82.584,60800000.0
2008-05-30 18:15:00,82.572,82.575,82.54,82.553,65600000.0
2008-05-30 18:20:00,82.552,82.593,82.506,82.566,68800000.0
2008-05-30 18:25:00,82.547,82.587,82.532,82.564,64400000.0
2008-05-30 18:30:00,82.592,82.638,82.592,82.637,59200000.0
2008-05-30 18:35:00,82.647,82.679,82.609,82.641,69800000.0
2008-05-30 18:40:00,82.65,82.669,82.642,82.644,62800000.0
2008-05-30 18:45:00,82.644,82.713,82.642,82.67,60800000.0
2008-05-30 18:50:00,82.669,82.7,82.66,82.67,66600000.0
2008-05-30 18:55:00,82.676,82.686,82.581,82.67,67200000.0
2008-05-30 19:00:00,82.676,82.681,82.652,82.671,65000000.0
2008-05-30 19:05:00,82.663,82.675,82.613,82.624,72000000.0
2008-05-30 19:10:00,82.623,82.632,82.608,82.624,68200000.0
2008-05-30 19:15:00,82.629,82.655,82.622,82.655,72000000.0
2008-05-30 19:20:00,82.655,82.68,82.628,82.68,78800000.0
2008-05-30 19:25:00,82.649,82.681,82.631,82.634,64400000.0
2008-05-30 19:30:00,82.643,82.664,82.628,82.633,70200000.0
2008-05-30 19:35:00,82.608,82.662,82.601,82.651,69200000.0
2008-05-30 19:40:00,82.645,82.673,82.605,82.631,67200000.0
2008-05-30 19:45:00,82.642,82.659,82.61,82.638,62800000.0
2008-05-30 19:50:00,82.653,82.657,82.593,82.647,68800000.0
2008-05-30 19:55:00,82.633,82.662,82.616,82.628,63400000.0
2008-05-30 20:00:00,82.607,82.616,82.571,82.585,64000000.0
2008-05-30 20:05:00,82.606,82.609,82.579,82.598,70400000.0
2008-05-30 20:10:00,82.589,82.649,82.589,82.649,69200000.0
2008-05-30 20:15:00,82.641,82.641,82.606,82.638,59600000.0
2008-05-30 20:20:00,82.64,82.671,82.606,82.612,65600000.0
2008-05-30 20:25:00,82.615,82.634,82.575,82.575,67200000.0
2008-05-30 20:30:00,82.571,82.63,82.563,82.584,76600000.0
2008-05-30 20:35:00,82.58,82.657,82.58,82.639,73600000.0
2008-05-30 20:40:00,82.637,82.647,82.619,82.635,68800000.0
2008-05-30 20:45:00,82.638,82.655,82.616,82.63,59200000.0
2008-05-30 20:50:00,82.627,82.653,82.603,82.653,59200000.0
2008-05-30 20:55:00,82.654,82.706,82.579,82.649,69200000.0
2008-05-30 21:00:00,82.62,82.65,82.593,82.65,65000000.0
2008-05-30 21:05:00,82.641,82.644,82.581,82.614,70400000.0
2008-05-30 21:10:00,82.599,82.615,82.573,82.59,67200000.0
2008-05-30 21:15:00,82.607,82.607,82.58,82.595,68200000.0
2008-05-30 21:20:00,82.592,82.599,82.56,82.584,66000000.0
2008-05-30 21:25:00,82.577,82.602,82.564,82.587,65000000.0
2008-05-30 21:30:00,82.586,82.59,82.569,82.576,57600000.0
2008-05-30 21:35:00,82.575,82.59,82.555,82.566,66600000.0
2008-05-30 21:40:00,82.565,82.577,82.559,82.562,60200000.0
2008-05-30 21:45:00,82.576,82.586,82.542,82.571,72000000.0
2008-05-30 21:50:00,82.569,82.587,82.484,82.587,67600000.0
2008-05-30 21:55:00,82.589,82.594,82.552,82.557,66600000.0
2008-05-30 22:00:00,82.564,82.588,82.513,82.513,60800000.0
2008-05-30 22:05:00,82.555,82.578,82.547,82.578,65400000.0
2008-05-30 22:10:00,82.574,82.589,82.546,82.573,76000000.0
2008-05-30 22:15:00,82.578,82.681,82.577,82.681,64400000.0
2008-05-30 22:20:00,82.688,82.699,82.653,82.653,60800000.0
2008-05-30 22:25:00,82.66,82.666,82.625,82.633,75600000.0
2008-05-30 22:30:00,82.614,82.614,82.574,82.584,62800000.0
2008-05-30 22:35:00,82.583,82.583,82.56,82.573,70400000.0
2008-05-30 22:40:00,82.572,82.612,82.549,82.589,67600000.0
2008-05-30 22:45:00,82.596,82.649,82.595,82.646,62400000.0
2008-05-30 22:50:00,82.652,82.652,82.609,82.621,63400000.0
2008-05-30 22:55:00,82.626,82.643,82.539,82.553,62400000.0
2008-06-01 23:00:00,82.248,82.293,82.248,82.291,66000000.0
2008-06-01 23:05:00,82.295,82.541,82.277,82.317,63800000.0
2008-06-01 23:10:00,82.332,82.475,82.332,82.475,76400000.0
2008-06-01 23:15:00,82.472,82.525,82.472,82.504,67200000.0
2008-06-01 23:20:00,82.517,82.53,82.439,82.449,62400000.0
2008-06-01 23:25:00,82.439,82.439,82.326,82.412,67000000.0
2008-06-01 23:30:00,82.416,82.416,82.393,82.4,68800000.0
2008-06-01 23:35:00,82.379,82.392,82.352,82.369,66000000.0
2008-06-01 23:40:00,82.374,82.383,82.354,82.374,64000000.0
2008-06-01 23:45:00,82.378,82.393,82.354,82.38,70400000.0
2008-06-01 23:50:00,82.377,82.398,82.365,82.383,64000000.0
2008-06-01 23:55:00,82.383,82.395,82.347,82.348,63400000.0
2008-06-02 00:00:00,82.353,82.388,82.353,82.362,62400000.0
2008-06-02 00:05:00,82.366,82.378,82.346,82.372,62400000.0
2008-06-02 00:10:00,82.388,82.421,82.38,82.408,64000000.0
2008-06-02 00:15:00,82.401,82.448,82.389,82.448,57600000.0
2008-06-02 00:20:00,82.432,82.441,82.363,82.407,73400000.0
2008-06-02 00:25:00,82.412,82.424,82.373,82.397,62800000.0
2008-06-02 00:30:00,82.399,82.455,82.399,82.431,70400000.0
2008-06-02 00:35:00,82.434,82.456,82.426,82.448,60200000.0
2008-06-02 00:40:00,82.448,82.474,82.44,82.458,66000000.0
2008-06-02 00:45:00,82.447,82.453,82.427,82.447,59200000.0
2008-06-02 00:50:00,82.454,82.548,82.454,82.543,68200000.0
2008-06-02 00:55:00,82.553,82.553,82.485,82.499,67200000.0
2008-06-02 01:00:00,82.491,82.506,82.484,82.489,54800000.0
2008-06-02 01:05:00,82.462,82.517,82.442,82.472,58600000.0
2008-06-02 01:10:00,82.492,82.559,82.439,82.465,64000000.0
2008-06-02 01:15:00,82.47,82.516,82.46,82.495,60800000.0
2008-06-02 01:20:00,82.466,82.505,82.445,82.503,72400000.0
2008-06-02 01:25:00,82.505,82.516,82.476,82.484,67200000.0
2008-06-02 01:30:00,82.476,82.549,82.473,82.549,65800000.0
2008-06-02 01:35:00,82.541,82.541,82.446,82.536,68200000.0
2008-06-02 01:40:00,82.538,82.538,82.506,82.519,58600000.0
2008-06-02 01:45:00,82.53,82.574,82.53,82.555,68200000.0
2008-06-02 01:50:00,82.553,82.578,82.524,82.578,73600000.0
2008-06-02 01:55:00,82.578,82.595,82.558,82.595,68800000.0
2008-06-02 02:00:00,82.607,82.61,82.565,82.57,67400000.0
2008-06-02 02:05:00,82.563,82.563,82.512,82.533,72400000.0
2008-06-02 02:10:00,82.528,82.555,82.499,82.516,69200000.0
2008-06-02 02:15:00,82.516,82.552,82.496,82.504,59600000.0
2008-06-02 02:20:00,82.491,82.491,82.395,82.476,68800000.0
2008-06-02 02:25:00,82.48,82.497,82.449,82.449,65600000.0
2008-06-02 02:30:00,82.444,82.464,82.431,82.435,67200000.0
2008-06-02 02:35:00,82.423,82.464,82.416,82.444,71800000.0
2008-06-02 02:40:00,82.441,82.443,82.386,82.409,60800000.0
2008-06-02 02:45:00,82.421,82.455,82.341,82.444,63400000.0
2008-06-02 02:50:00,82.444,82.466,82.409,82.409,59200000.0
2008-06-02 02:55:00,82.417,82.437,82.392,82.409,54400000.0
2008-06-02 03:00:00,82.408,82.415,82.381,82.415,67200000.0
2008-06-02 03:05:00,82.422,82.429,82.4,82.425,67600000.0
2008-06-02 03:10:00,82.434,82.442,82.392,82.426,69200000.0
2008-06-02 03:15:00,82.435,82.442,82.371,82.432,65400000.0
2008-06-02 03:20:00,82.439,82.446,82.422,82.439,61200000.0
2008-06-02 03:25:00,82.451,82.506,82.444,82.455,69800000.0
2008-06-02 03:30:00,82.43,82.493,82.384,82.493,62400000.0
2008-06-02 03:35:00,82.5,82.555,82.485,82.549,73600000.0
2008-06-02 03:40:00,82.562,82.568,82.515,82.548,58400000.0
2008-06-02 03:45:00,82.546,82.58,82.53,82.56,64400000.0
2008-06-02 03:50:00,82.564,82.609,82.546,82.594,62400000.0
2008-06-02 03:55:00,82.605,82.616,82.586,82.594,62400000.0
2008-06-02 04:00:00,82.585,82.621,82.582,82.605,63400000.0
2008-06-02 04:05:00,82.593,82.634,82.589,82.632,64000000.0
2008-06-02 04:10:00,82.637,82.637,82.576,82.576,70400000.0
2008-06-02 04:15:00,82.585,82.598,82.555,82.592,63400000.0
2008-06-02 04:20:00,82.595,82.619,82.59,82.605,65000000.0
2008-06-02 04:25:00,82.6,82.605,82.574,82.583,68400000.0
2008-06-02 04:30:00,82.58,82.597,82.486,82.573,67200000.0
2008-06-02 04:35:00,82.578,82.581,82.541,82.545,62400000.0
2008-06-02 04:40:00,82.515,82.575,82.512,82.571,67200000.0
2008-06-02 04:45:00,82.582,82.583,82.549,82.566,75400000.0
2008-06-02 04:50:00,82.562,82.563,82.517,82.535,64400000.0
2008-06-02 04:55:00,82.537,82.537,82.51,82.517,66000000.0
2008-06-02 05:00:00,82.524,82.53,82.488,82.527,61800000.0
2008-06-02 05:05:00,82.511,82.543,82.497,82.543,64000000.0
2008-06-02 05:10:00,82.544,82.555,82.508,82.523,62400000.0
2008-06-02 05:15:00,82.524,82.532,82.492,82.508,67200000.0
2008-06-02 05:20:00,82.52,82.526,82.474,82.482,70400000.0
2008-06-02 05:25:00,82.496,82.502,82.472,82.478,61800000.0
2008-06-02 05:30:00,82.488,82.537,82.473,82.533,76800000.0
2008-06-02 05:35:00,82.537,82.553,82.519,82.532,60800000.0
2008-06-02 05:40:00,82.542,82.543,82.496,82.521,64400000.0
2008-06-02 05:45:00,82.518,82.518,82.455,82.471,75200000.0
2008-06-02 05:50:00,82.471,82.471,82.444,82.454,65600000.0
2008-06-02 05:55:00,82.397,82.461,82.397,82.438,60200000.0
2008-06-02 06:00:00,82.438,82.485,82.437,82.485,67200000.0
2008-06-02 06:05:00,82.49,82.513,82.411,82.513,67200000.0
2008-06-02 06:10:00,82.505,82.516,82.48,82.505,72000000.0
2008-06-02 06:15:00,82.492,82.505,82.453,82.464,75200000.0
2008-06-02 06:20:00,82.461,82.496,82.455,82.484,67000000.0
2008-06-02 06:25:00,82.481,82.509,82.466,82.492,57600000.0
2008-06-02 06:30:00,82.495,82.537,82.489,82.522,65000000.0
2008-06-02 06:35:00,82.511,82.577,82.498,82.55,65600000.0
2008-06-02 06:40:00,82.556,82.578,82.521,82.528,68600000.0
2008-06-02 06:45:00,82.525,82.538,82.488,82.514,67600000.0
2008-06-02 06:50:00,82.518,82.521,82.486,82.493,69800000.0
2008-06-02 06:55:00,82.511,82.52,82.488,82.514,64400000.0
2008-06-02 07:00:00,82.508,82.521,82.424,82.511,68800000.0
2008-06-02 07:05:00,82.508,82.518,82.492,82.512,59200000.0
2008-06-02 07:10:00,82.511,82.532,82.494,82.513,59200000.0
2008-06-02 07:15:00,82.529,82.566,82.525,82.54,68200000.0
2008-06-02 07:20:00,82.552,82.571,82.534,82.534,73600000.0
2008-06-02 07:25:00,82.559,82.572,82.543,82.556,76800000.0
2008-06-02 07:30:00,82.56,82.575,82.495,82.495,67000000.0
2008-06-02 07:35:00,82.518,82.529,82.469,82.469,65600000.0
2008-06-02 07:40:00,82.453,82.483,82.437,82.481,60800000.0
2008-06-02 07:45:00,82.478,82.59,82.45,82.571,68800000.0
2008-06-02 07:50:00,82.596,82.596,82.544,82.552,70800000.0
2008-06-02 07:55:00,82.545,82.555,82.446,82.504,64000000.0
2008-06-02 08:00:00,82.51,82.524,82.469,82.507,64000000.0
2008-06-02 08:05:00,82.516,82.554,82.505,82.54,68200000.0
2008-06-02 08:10:00,82.514,82.536,82.483,82.526,61800000.0
2008-06-02 08:15:00,82.522,82.522,82.486,82.493,67200000.0
2008-06-02 08:20:00,82.501,82.504,82.47,82.476,68800000.0
2008-06-02 08:25:00,82.488,82.535,82.488,82.524,70400000.0
2008-06-02 08:30:00,82.514,82.541,82.494,82.53,64000000.0
2008-06-02 08:35:00,82.535,82.54,82.462,82.485,77800000.0
2008-06-02 08:40:00,82.485,82.485,82.377,82.377,72000000.0
2008-06-02 08:45:00,82.39,82.544,82.39,82.504,70000000.0
2008-06-02 08:50:00,82.47,82.503,82.448,82.502,71400000.0
2008-06-02 08:55:00,82.512,82.518,82.452,82.507,66200000.0
2008-06-02 09:00:00,82.501,82.501,82.396,82.396,67200000.0
2008-06-02 09:05:00,82.368,82.396,82.352,82.396,67200000.0
2008-06-02 09:10:00,82.386,82.399,82.351,82.371,60800000.0
2008-06-02 09:15:00,82.365,82.428,82.361,82.367,62800000.0
2008-06-02 09:20:00,82.347,82.443,82.341,82.443,69800000.0
2008-06-02 09:25:00,82.444,82.465,82.338,82.339,58600000.0
2008-06-02 09:30:00,82.34,82.353,82.305,82.328,64000000.0
2008-06-02 09:35:00,82.317,82.331,82.242,82.265,68800000.0
2008-06-02 09:40:00,82.259,82.269,82.235,82.256,65000000.0
2008-06-02 09:45:00,82.267,82.337,82.248,82.313,60800000.0
2008-06-02 09:50:00,82.302,82.346,82.302,82.331,74000000.0
2008-06-02 09:55:00,82.315,82.32,82.174,82.291,76200000.0
2008-06-02 10:00:00,82.262,82.276,82.184,82.184,63400000.0
2008-06-02 10:05:00,82.183,82.25,82.156,82.25,62400000.0
2008-06-02 10:10:00,82.272,82.282,82.189,82.191,58600000.0
2008-06-02 10:15:00,82.202,82.216,82.146,82.159,59600000.0
2008-06-02 10:20:00,82.173,82.194,82.164,82.193,68200000.0
2008-06-02 10:25:00,82.2,82.203,82.098,82.098,59200000.0
2008-06-02 10:30:00,82.055,82.11,82.046,82.11,65600000.0
2008-06-02 10:35:00,82.124,82.124,82.014,82.109,57600000.0
2008-06-02 10:40:00,82.114,82.17,82.096,82.17,64000000.0
2008-06-02 10:45:00,82.174,82.184,82.045,82.081,62400000.0
2008-06-02 10:50:00,82.092,82.234,82.077,82.234,74000000.0
2008-06-02 10:55:00,82.228,82.292,82.184,82.285,62200000.0
2008-06-02 11:00:00,82.338,82.371,82.306,82.306,68800000.0
2008-06-02 11:05:00,82.289,82.318,82.22,82.318,81800000.0
2008-06-02 11:10:00,82.319,82.319,82.259,82.279,67200000.0
2008-06-02 11:15:00,82.264,82.265,82.211,82.235,65600000.0
2008-06-02 11:20:00,82.232,82.235,82.107,82.115,63800000.0
2008-06-02 11:25:00,82.1,82.185,82.096,82.185,72000000.0
2008-06-02 11:30:00,82.188,82.195,82.164,82.169,68600000.0
2008-06-02 11:35:00,82.159,82.159,82.063,82.078,58000000.0
2008-06-02 11:40:00,82.073,82.091,82.059,82.091,66600000.0
2008-06-02 11:45:00,82.098,82.136,82.079,82.123,67200000.0
2008-06-02 11:50:00,82.139,82.154,82.125,82.134,70600000.0
2008-06-02 11:55:00,82.133,82.158,82.073,82.158,64400000.0
2008-06-02 12:00:00,82.157,82.204,82.148,82.182,65000000.0
2008-06-02 12:05:00,82.173,82.173,82.157,82.168,67600000.0
2008-06-02 12:10:00,82.159,82.28,82.159,82.276,59600000.0
2008-06-02 12:15:00,82.279,82.294,82.214,82.246,72000000.0
2008-06-02 12:20:00,82.25,82.261,82.205,82.212,74000000.0
2008-06-02 12:25:00,82.208,82.215,82.182,82.205,64000000.0
2008-06-02 12:30:00,82.19,82.263,82.181,82.263,69800000.0
2008-06-02 12:35:00,82.25,82.264,82.162,82.264,67600000.0
2008-06-02 12:40:00,82.269,82.321,82.268,82.298,74400000.0
2008-06-02 12:45:00,82.29,82.318,82.273,82.306,69200000.0
2008-06-02 12:50:00,82.299,82.299,82.257,82.257,60800000.0
2008-06-02 12:55:00,82.253,82.271,82.236,82.243,72000000.0
2008-06-02 13:00:00,82.215,82.227,82.188,82.188,67600000.0
2008-06-02 13:05:00,82.187,82.254,82.182,82.238,67600000.0
2008-06-02 13:10:00,82.221,82.243,82.134,82.134,70800000.0
2008-06-02 13:15:00,82.146,82.232,82.134,82.23,70800000.0
2008-06-02 13:20:00,82.226,82.227,82.159,82.168,65600000.0
2008-06-02 13:25:00,82.175,82.184,82.048,82.137,75000000.0
2008-06-02 13:30:00,82.13,82.142,82.111,82.132,67200000.0
2008-06-02 13:35:00,82.135,82.182,82.116,82.169,116600000.0
2008-06-02 13:40:00,82.166,82.166,82.114,82.119,128000000.0
2008-06-02 13:45:00,82.116,82.136,82.083,82.097,87400000.0
2008-06-02 13:50:00,82.1,82.144,82.092,82.119,89200000.0
2008-06-02 13:55:00,82.116,82.163,82.11,82.116,103400000.0
2008-06-02 14:00:00,82.114,82.122,82.094,82.108,118200000.0
2008-06-02 14:05:00,82.103,82.121,82.061,82.076,149600000.0
2008-06-02 14:10:00,82.088,82.116,82.076,82.105,103200000.0
2008-06-02 14:15:00,82.118,82.169,82.103,82.143,96000000.0
2008-06-02 14:20:00,82.151,82.155,82.114,82.152,138600000.0
2008-06-02 14:25:00,82.148,82.164,82.131,82.141,90000000.0
2008-06-02 14:30:00,82.145,82.171,82.1,82.113,141200000.0
2008-06-02 14:35:00,82.115,82.115,82.053,82.053,106600000.0
2008-06-02 14:40:00,82.045,82.056,81.967,82.004,120000000.0
2008-06-02 14:45:00,82.021,82.05,81.997,82.043,89800000.0
2008-06-02 14:50:00,82.044,82.082,82.029,82.082,104400000.0
2008-06-02 14:55:00,82.084,82.096,82.054,82.081,75000000.0
2008-06-02 15:00:00,82.074,82.086,82.005,82.011,91000000.0
2008-06-02 15:05:00,82.015,82.074,81.98,82.07,86400000.0
2008-06-02 15:10:00,82.067,82.093,82.033,82.033,181800000.0
2008-06-02 15:15:00,82.042,82.046,82.0,82.023,120000000.0
2008-06-02 15:20:00,82.02,82.031,81.993,82.029,126800000.0
2008-06-02 15:25:00,82.021,82.04,81.942,82.031,212400000.0
2008-06-02 15:30:00,81.968,82.07,81.94,82.04,260000000.0
2008-06-02 15:35:00,82.035,82.07,82.034,82.052,191400000.0
2008-06-02 15:40:00,82.052,82.078,82.023,82.039,157600000.0
2008-06-02 15:45:00,82.036,82.052,82.009,82.051,99200000.0
2008-06-02 15:50:00,82.041,82.049,81.978,82.0,142400000.0
2008-06-02 15:55:00,81.981,81.994,81.969,81.985,143800000.0
2008-06-02 16:00:00,81.988,82.196,81.988,82.196,223400000.0
2008-06-02 16:05:00,82.202,82.202,82.133,82.163,204200000.0
2008-06-02 16:10:00,82.166,82.196,82.104,82.117,173200000.0
2008-06-02 16:15:00,82.111,82.127,82.093,82.116,175400000.0
2008-06-02 16:20:00,82.107,82.131,82.029,82.036,140200000.0
2008-06-02 16:25:00,82.028,82.036,82.0,82.036,124800000.0
2008-06-02 16:30:00,82.039,82.039,81.956,82.026,160200000.0
2008-06-02 16:35:00,82.036,82.103,82.036,82.037,219000000.0
2008-06-02 16:40:00,82.033,82.042,81.992,82.022,212200000.0
2008-06-02 16:45:00,82.015,82.039,81.991,82.029,230400000.0
2008-06-02 16:50:00,82.037,82.037,81.98,82.004,195200000.0
2008-06-02 16:55:00,82.011,82.02,81.939,81.953,147200000.0
2008-06-02 17:00:00,81.958,82.004,81.943,81.96,209000000.0
2008-06-02 17:05:00,81.975,82.071,81.958,82.058,276800000.0
2008-06-02 17:10:00,82.075,82.086,82.04,82.047,140800000.0
2008-06-02 17:15:00,82.033,82.047,81.946,82.011,156200000.0
2008-06-02 17:20:00,81.988,81.988,81.901,81.917,88400000.0
2008-06-02 17:25:00,81.918,81.975,81.912,81.946,158200000.0
2008-06-02 17:30:00,81.92,81.92,81.882,81.892,258400000.0
2008-06-02 17:35:00,81.897,81.904,81.832,81.852,144400000.0
2008-06-02 17:40:00,81.861,81.912,81.857,81.897,148600000.0
2008-06-02 17:45:00,81.905,81.905,81.857,81.89,234200000.0
2008-06-02 17:50:00,81.916,81.941,81.91,81.926,177600000.0
2008-06-02 17:55:00,81.944,81.949,81.9,81.912,201600000.0
2008-06-02 18:00:00,81.884,81.977,81.873,81.963,176400000.0
2008-06-02 18:05:00,81.97,82.061,81.959,81.964,172800000.0
2008-06-02 18:10:00,81.947,81.994,81.946,81.986,87800000.0
2008-06-02 18:15:00,81.972,82.002,81.972,81.988,207400000.0
2008-06-02 18:20:00,81.988,81.99,81.944,81.963,187600000.0
2008-06-02 18:25:00,81.97,81.982,81.946,81.975,136400000.0
2008-06-02 18:30:00,81.971,81.971,81.892,81.892,169600000.0
2008-06-02 18:35:00,81.846,81.846,81.562,81.653,275200000.0
2008-06-02 18:40:00,81.681,81.807,81.674,81.807,296600000.0
2008-06-02 18:45:00,81.804,81.861,81.784,81.8,92600000.0
2008-06-02 18:50:00,81.785,81.844,81.785,81.811,128200000.0
2008-06-02 18:55:00,81.806,81.856,81.778,81.778,121000000.0
2008-06-02 19:00:00,81.751,81.762,81.726,81.753,108000000.0
2008-06-02 19:05:00,81.765,81.771,81.702,81.766,150000000.0
2008-06-02 19:10:00,81.767,81.829,81.76,81.788,97000000.0
2008-06-02 19:15:00,81.778,81.811,81.738,81.799,85800000.0
2008-06-02 19:20:00,81.797,81.805,81.767,81.797,110600000.0
2008-06-02 19:25:00,81.796,81.819,81.783,81.813,92800000.0
2008-06-02 19:30:00,81.802,81.803,81.77,81.79,59600000.0
2008-06-02 19:35:00,81.792,81.835,81.792,81.817,69200000.0
2008-06-02 19:40:00,81.815,81.833,81.779,81.781,64000000.0
2008-06-02 19:45:00,81.799,81.818,81.742,81.756,91200000.0
2008-06-02 19:50:00,81.754,81.813,81.724,81.813,67200000.0
2008-06-02 19:55:00,81.806,81.822,81.782,81.822,64000000.0
2008-06-02 20:00:00,81.834,81.85,81.798,81.812,92200000.0
2008-06-02 20:05:00,81.813,81.922,81.801,81.892,90600000.0
2008-06-02 20:10:00,81.88,81.909,81.84,81.896,79400000.0
2008-06-02 20:15:00,81.876,81.935,81.876,81.913,123200000.0
2008-06-02 20:20:00,81.903,81.917,81.894,81.912,78400000.0
2008-06-02 20:25:00,81.902,81.918,81.877,81.908,63800000.0
2008-06-02 20:30:00,81.921,81.931,81.891,81.891,71400000.0
2008-06-02 20:35:00,81.894,81.922,81.894,81.903,62400000.0
2008-06-02 20:40:00,81.892,81.906,81.854,81.865,62400000.0
2008-06-02 20:45:00,81.857,81.865,81.813,81.827,64000000.0
2008-06-02 20:50:00,81.835,81.877,81.82,81.851,80400000.0
2008-06-02 20:55:00,81.862,81.881,81.845,81.878,64000000.0
2008-06-02 21:00:00,81.875,81.895,81.862,81.868,74000000.0
2008-06-02 21:05:00,81.863,81.902,81.846,81.902,69800000.0
2008-06-02 21:10:00,81.878,81.907,81.865,81.888,67200000.0
2008-06-02 21:15:00,81.89,81.918,81.882,81.895,64400000.0
2008-06-02 21:20:00,81.876,81.949,81.876,81.929,58600000.0
2008-06-02 21:25:00,81.942,81.982,81.933,81.973,102800000.0
2008-06-02 21:30:00,81.976,82.016,81.962,81.962,72000000.0
2008-06-02 21:35:00,81.957,81.976,81.911,81.949,68800000.0
2008-06-02 21:40:00,81.947,81.956,81.849,81.944,64400000.0
2008-06-02 21:45:00,81.966,81.989,81.939,81.939,90000000.0
2008-06-02 21:50:00,81.975,82.017,81.955,82.017,63400000.0
2008-06-02 21:55:00,82.013,82.031,81.977,81.986,64000000.0
2008-06-02 22:00:00,81.991,82.08,81.991,82.042,73000000.0
2008-06-02 22:05:00,82.04,82.071,82.021,82.071,68800000.0
2008-06-02 22:10:00,82.072,82.074,82.025,82.043,61800000.0
2008-06-02 22:15:00,82.022,82.087,82.013,82.087,67200000.0
2008-06-02 22:20:00,82.093,82.104,82.052,82.052,59200000.0
2008-06-02 22:25:00,82.048,82.05,82.025,82.026,67200000.0
2008-06-02 22:30:00,82.034,82.037,81.991,82.027,65600000.0
2008-06-02 22:35:00,82.027,82.042,82.009,82.042,111800000.0
2008-06-02 22:40:00,82.031,82.054,82.018,82.054,66000000.0
2008-06-02 22:45:00,82.033,82.033,82.006,82.006,62400000.0
2008-06-02 22:50:00,81.992,81.993,81.938,81.963,57400000.0
2008-06-02 22:55:00,81.96,81.974,81.899,81.921,80000000.0
2008-06-02 23:00:00,81.908,81.948,81.907,81.936,76800000.0
2008-06-02 23:05:00,81.926,82.009,81.926,82.007,92600000.0
2008-06-02 23:10:00,82.009,82.009,81.962,82.004,70800000.0
2008-06-02 23:15:00,82.015,82.015,81.981,82.008,60800000.0
2008-06-02 23:20:00,82.006,82.043,82.006,82.039,66000000.0
2008-06-02 23:25:00,82.039,82.05,82.004,82.035,68800000.0
2008-06-02 23:30:00,82.007,82.038,81.996,81.996,75200000.0
2008-06-02 23:35:00,81.984,82.01,81.956,81.986,65600000.0
2008-06-02 23:40:00,81.981,82.002,81.971,81.974,95400000.0
2008-06-02 23:45:00,81.978,81.978,81.941,81.961,60800000.0
2008-06-02 23:50:00,81.951,81.971,81.923,81.952,60800000.0
2008-06-02 23:55:00,81.94,81.97,81.86,81.952,62600000.0
2008-06-03 00:00:00,81.964,81.996,81.941,81.996,64400000.0
2008-06-03 00:05:00,82.012,82.038,81.988,82.009,61200000.0
2008-06-03 00:10:00,82.02,82.02,81.991,81.991,68800000.0
2008-06-03 00:15:00,81.974,81.999,81.969,81.978,85800000.0
2008-06-03 00:20:00,81.972,82.028,81.972,82.028,73600000.0
2008-06-03 00:25:00,82.036,82.043,81.997,82.013,88400000.0
2008-06-03 00:30:00,81.996,82.013,81.965,81.97,67200000.0
2008-06-03 00:35:00,81.986,81.991,81.964,81.983,50600000.0
2008-06-03 00:40:00,81.983,81.992,81.955,81.97,70800000.0
2008-06-03 00:45:00,81.969,82.002,81.969,81.987,66600000.0
2008-06-03 00:50:00,82.01,82.015,81.974,81.974,77600000.0
2008-06-03 00:55:00,81.941,81.961,81.903,81.953,78400000.0
2008-06-03 01:00:00,81.959,81.982,81.918,81.978,72000000.0
2008-06-03 01:05:00,81.989,81.989,81.909,81.953,68800000.0
2008-06-03 01:10:00,81.97,81.976,81.927,81.934,76800000.0
2008-06-03 01:15:00,81.931,81.935,81.863,81.877,80000000.0
2008-06-03 01:20:00,81.877,81.924,81.877,81.915,58600000.0
2008-06-03 01:25:00,81.901,81.947,81.879,81.9,69600000.0
2008-06-03 01:30:00,81.881,81.903,81.874,81.89,70800000.0
2008-06-03 01:35:00,81.882,81.882,81.837,81.837,67600000.0
2008-06-03 01:40:00,81.859,81.859,81.8,81.829,55400000.0
2008-06-03 01:45:00,81.843,81.862,81.817,81.817,66600000.0
2008-06-03 01:50:00,81.815,81.821,81.79,81.815,73000000.0
2008-06-03 01:55:00,81.816,81.826,81.796,81.826,60800000.0
2008-06-03 02:00:00,81.837,81.863,81.819,81.847,69200000.0
2008-06-03 02:05:00,81.852,81.856,81.814,81.84,73600000.0
2008-06-03 02:10:00,81.829,81.876,81.827,81.842,69200000.0
2008-06-03 02:15:00,81.827,81.876,81.827,81.842,59200000.0
2008-06-03 02:20:00,81.83,81.856,81.732,81.821,68200000.0
2008-06-03 02:25:00,81.821,81.841,81.75,81.75,65600000.0
2008-06-03 02:30:00,81.746,81.766,81.716,81.755,67200000.0
2008-06-03 02:35:00,81.767,81.807,81.767,81.792,72000000.0
2008-06-03 02:40:00,81.788,81.834,81.788,81.812,60800000.0
2008-06-03 02:45:00,81.824,81.838,81.708,81.802,64000000.0
2008-06-03 02:50:00,81.793,81.829,81.779,81.812,58600000.0
2008-06-03 02:55:00,81.825,81.897,81.825,81.897,54400000.0
2008-06-03 03:00:00,81.889,81.89,81.828,81.832,67200000.0
2008-06-03 03:05:00,81.842,81.881,81.832,81.832,68800000.0
2008-06-03 03:10:00,81.855,81.863,81.82,81.827,70400000.0
2008-06-03 03:15:00,81.832,81.862,81.814,81.843,65600000.0
2008-06-03 03:20:00,81.868,81.885,81.836,81.856,52800000.0
2008-06-03 03:25:00,81.851,81.862,81.817,81.845,70400000.0
2008-06-03 03:30:00,81.874,81.952,81.872,81.885,63200000.0
2008-06-03 03:35:00,81.87,81.932,81.854,81.911,73600000.0
2008-06-03 03:40:00,81.925,81.956,81.912,81.946,57600000.0
2008-06-03 03:45:00,81.948,82.058,81.947,82.041,64400000.0
2008-06-03 03:50:00,82.021,82.021,81.944,81.96,62800000.0
2008-06-03 03:55:00,81.962,81.973,81.928,81.948,62600000.0
2008-06-03 04:00:00,81.939,82.024,81.936,81.966,64000000.0
2008-06-03 04:05:00,81.974,82.02,81.974,82.013,64000000.0
2008-06-03 04:10:00,81.983,82.008,81.958,81.968,70400000.0
2008-06-03 04:15:00,81.983,82.007,81.976,81.995,64800000.0
2008-06-03 04:20:00,81.965,82.018,81.961,81.992,65600000.0
2008-06-03 04:25:00,81.997,82.031,81.96,82.028,69000000.0
2008-06-03 04:30:00,81.976,82.054,81.938,82.023,67600000.0
2008-06-03 04:35:00,82.027,82.07,82.016,82.039,62400000.0
2008-06-03 04:40:00,82.031,82.075,82.02,82.053,67200000.0
2008-06-03 04:45:00,82.011,82.065,82.011,82.047,75200000.0
2008-06-03 04:50:00,82.012,82.059,82.01,82.036,62800000.0
2008-06-03 04:55:00,82.048,82.076,82.036,82.065,66000000.0
2008-06-03 05:00:00,82.07,82.078,82.05,82.07,62400000.0
2008-06-03 05:05:00,82.07,82.073,82.043,82.054,64000000.0
2008-06-03 05:10:00,82.051,82.062,82.019,82.062,62400000.0
2008-06-03 05:15:00,82.046,82.059,82.022,82.038,66600000.0
2008-06-03 05:20:00,82.058,82.058,82.025,82.05,69800000.0
2008-06-03 05:25:00,82.05,82.053,82.012,82.035,62400000.0
2008-06-03 05:30:00,82.04,82.053,82.032,82.049,76800000.0
2008-06-03 05:35:00,82.041,82.047,82.02,82.041,60200000.0
2008-06-03 05:40:00,82.041,82.046,82.018,82.041,64000000.0
2008-06-03 05:45:00,82.03,82.079,82.019,82.079,75600000.0
2008-06-03 05:50:00,82.08,82.083,82.031,82.031,65600000.0
2008-06-03 05:55:00,81.961,82.035,81.961,82.011,60800000.0
2008-06-03 06:00:00,82.004,82.017,81.974,81.988,67600000.0
2008-06-03 06:05:00,81.99,82.01,81.904,81.949,67200000.0
2008-06-03 06:10:00,81.953,81.96,81.86,81.866,71800000.0
2008-06-03 06:15:00,81.835,81.847,81.796,81.799,74600000.0
2008-06-03 06:20:00,81.81,81.874,81.806,81.864,66600000.0
2008-06-03 06:25:00,81.851,81.864,81.838,81.856,57600000.0
2008-06-03 06:30:00,81.857,81.864,81.76,81.779,65600000.0
2008-06-03 06:35:00,81.785,81.863,81.778,81.851,65400000.0
2008-06-03 06:40:00,81.857,81.871,81.786,81.795,68600000.0
2008-06-03 06:45:00,81.818,81.842,81.783,81.812,67000000.0
2008-06-03 06:50:00,81.8,81.8,81.704,81.704,70400000.0
2008-06-03 06:55:00,81.698,81.733,81.667,81.73,65600000.0
2008-06-03 07:00:00,81.726,81.752,81.62,81.737,68200000.0
2008-06-03 07:05:00,81.727,81.734,81.657,81.665,59600000.0
2008-06-03 07:10:00,81.679,81.748,81.679,81.748,59200000.0
2008-06-03 07:15:00,81.752,81.752,81.708,81.737,68200000.0
2008-06-03 07:20:00,81.732,81.732,81.637,81.651,74000000.0
2008-06-03 07:25:00,81.661,81.675,81.642,81.659,76200000.0
2008-06-03 07:30:00,81.659,81.673,81.632,81.642,67200000.0
2008-06-03 07:35:00,81.636,81.668,81.607,81.658,65000000.0
2008-06-03 07:40:00,81.642,81.66,81.62,81.659,60800000.0
2008-06-03 07:45:00,81.653,81.678,81.64,81.642,68000000.0
2008-06-03 07:50:00,81.655,81.704,81.649,81.67,70400000.0
2008-06-03 07:55:00,81.667,81.676,81.632,81.647,63400000.0
2008-06-03 08:00:00,81.642,81.698,81.616,81.675,63400000.0
2008-06-03 08:05:00,81.681,81.708,81.668,81.694,67600000.0
2008-06-03 08:10:00,81.674,81.707,81.674,81.678,62400000.0
2008-06-03 08:15:00,81.673,81.704,81.656,81.691,67200000.0
2008-06-03 08:20:00,81.679,81.679,81.656,81.67,67600000.0
2008-06-03 08:25:00,81.672,81.689,81.54,81.549,70400000.0
2008-06-03 08:30:00,81.553,81.553,81.508,81.541,63400000.0
2008-06-03 08:35:00,81.535,81.574,81.519,81.571,78400000.0
2008-06-03 08:40:00,81.59,81.59,81.535,81.552,70800000.0
2008-06-03 08:45:00,81.547,81.557,81.514,81.553,69200000.0
2008-06-03 08:50:00,81.555,81.569,81.497,81.497,72400000.0
2008-06-03 08:55:00,81.496,81.522,81.484,81.501,65600000.0
2008-06-03 09:00:00,81.515,81.535,81.447,81.469,66000000.0
2008-06-03 09:05:00,81.474,81.596,81.466,81.585,67200000.0
2008-06-03 09:10:00,81.581,81.664,81.566,81.664,60200000.0
2008-06-03 09:15:00,81.667,81.706,81.653,81.706,61200000.0
2008-06-03 09:20:00,81.717,81.75,81.662,81.676,70400000.0
2008-06-03 09:25:00,81.687,81.711,81.677,81.691,59200000.0
2008-06-03 09:30:00,81.707,81.749,81.697,81.747,64000000.0
2008-06-03 09:35:00,81.738,81.824,81.708,81.792,68800000.0
2008-06-03 09:40:00,81.792,81.826,81.792,81.819,65600000.0
2008-06-03 09:45:00,81.839,81.864,81.822,81.864,60800000.0
2008-06-03 09:50:00,81.867,81.869,81.8,81.807,73000000.0
2008-06-03 09:55:00,81.805,81.829,81.71,81.829,76800000.0
2008-06-03 10:00:00,81.822,81.857,81.791,81.811,63800000.0
2008-06-03 10:05:00,81.805,81.816,81.762,81.78,62400000.0
2008-06-03 10:10:00,81.809,81.909,81.804,81.9,58000000.0
2008-06-03 10:15:00,81.888,81.903,81.81,81.841,59200000.0
2008-06-03 10:20:00,81.831,81.861,81.808,81.824,68600000.0
2008-06-03 10:25:00,81.829,81.861,81.829,81.848,59200000.0
2008-06-03 10:30:00,81.812,81.831,81.797,81.797,66000000.0
2008-06-03 10:35:00,81.788,81.806,81.685,81.806,57000000.0
2008-06-03 10:40:00,81.819,81.839,81.805,81.83,64800000.0
2008-06-03 10:45:00,81.814,81.845,81.8,81.841,62400000.0
2008-06-03 10:50:00,81.858,81.946,81.837,81.874,73800000.0
2008-06-03 10:55:00,81.869,81.869,81.737,81.851,62400000.0
2008-06-03 11:00:00,81.865,82.042,81.865,82.042,69200000.0
2008-06-03 11:05:00,82.065,82.087,82.004,82.032,82000000.0
2008-06-03 11:10:00,82.031,82.071,82.015,82.071,67600000.0
2008-06-03 11:15:00,82.08,82.092,82.045,82.086,65600000.0
2008-06-03 11:20:00,82.076,82.082,82.018,82.019,63400000.0
2008-06-03 11:25:00,82.027,82.04,81.981,82.04,72400000.0
2008-06-03 11:30:00,82.044,82.105,82.038,82.096,69200000.0
2008-06-03 11:35:00,82.095,82.098,82.023,82.04,57600000.0
2008-06-03 11:40:00,82.031,82.031,81.978,81.993,66600000.0
2008-06-03 11:45:00,81.997,82.093,81.997,82.089,67200000.0
2008-06-03 11:50:00,82.09,82.098,82.071,82.071,70400000.0
2008-06-03 11:55:00,82.066,82.106,82.017,82.106,63400000.0
2008-06-03 12:00:00,82.115,82.158,82.115,82.135,65600000.0
2008-06-03 12:05:00,82.129,82.199,82.129,82.191,67600000.0
2008-06-03 12:10:00,82.178,82.218,82.168,82.185,59200000.0
2008-06-03 12:15:00,82.174,82.174,82.061,82.103,72400000.0
2008-06-03 12:20:00,82.102,82.112,82.044,82.049,72400000.0
2008-06-03 12:25:00,82.043,82.048,82.007,82.044,64000000.0
2008-06-03 12:30:00,82.025,82.09,82.019,82.09,69800000.0
2008-06-03 12:35:00,82.091,82.103,81.986,82.027,67200000.0
2008-06-03 12:40:00,82.013,82.013,81.939,81.963,73000000.0
2008-06-03 12:45:00,81.964,82.016,81.963,82.001,68800000.0
2008-06-03 12:50:00,81.991,82.016,81.976,81.987,60200000.0
2008-06-03 12:55:00,81.996,82.075,81.996,82.056,72000000.0
2008-06-03 13:00:00,82.048,82.072,82.021,82.021,67200000.0
2008-06-03 13:05:00,82.038,82.048,82.011,82.043,69200000.0
2008-06-03 13:10:00,82.022,82.073,82.022,82.054,70800000.0
2008-06-03 13:15:00,82.082,82.142,82.077,82.119,70400000.0
2008-06-03 13:20:00,82.105,82.196,82.104,82.186,65600000.0
2008-06-03 13:25:00,82.174,82.217,82.109,82.212,75200000.0
2008-06-03 13:30:00,82.216,82.245,82.21,82.245,67600000.0
2008-06-03 13:35:00,82.276,82.276,82.181,82.204,118000000.0
2008-06-03 13:40:00,82.162,82.182,82.128,82.137,128800000.0
2008-06-03 13:45:00,82.138,82.169,82.138,82.169,88400000.0
2008-06-03 13:50:00,82.173,82.231,82.165,82.23,91600000.0
2008-06-03 13:55:00,82.232,82.296,82.231,82.287,103400000.0
2008-06-03 14:00:00,82.283,82.294,82.259,82.266,120000000.0
2008-06-03 14:05:00,82.255,82.264,82.218,82.24,150400000.0
2008-06-03 14:10:00,82.237,82.243,82.202,82.211,102400000.0
2008-06-03 14:15:00,82.193,82.21,82.177,82.205,96000000.0
2008-06-03 14:20:00,82.227,82.306,82.227,82.306,139200000.0
2008-06-03 14:25:00,82.319,82.347,82.305,82.315,91200000.0
2008-06-03 14:30:00,82.317,82.324,82.156,82.166,141200000.0
2008-06-03 14:35:00,82.17,82.2,82.139,82.151,107200000.0
2008-06-03 14:40:00,82.155,82.162,82.102,82.126,120400000.0
2008-06-03 14:45:00,82.118,82.156,82.112,82.156,89800000.0
2008-06-03 14:50:00,82.156,82.156,82.099,82.121,104400000.0
2008-06-03 14:55:00,82.111,82.158,82.088,82.156,75000000.0
2008-06-03 15:00:00,82.181,82.275,82.181,82.237,91200000.0
2008-06-03 15:05:00,82.272,82.335,82.253,82.263,85800000.0
2008-06-03 15:10:00,82.295,82.349,82.282,82.327,183200000.0
2008-06-03 15:15:00,82.34,82.411,82.241,82.411,120800000.0
2008-06-03 15:20:00,82.405,82.497,82.315,82.472,125200000.0
2008-06-03 15:25:00,82.463,82.463,82.221,82.318,213200000.0
2008-06-03 15:30:00,82.263,82.389,82.25,82.274,258400000.0
2008-06-03 15:35:00,82.281,82.35,82.246,82.272,191800000.0
2008-06-03 15:40:00,82.271,82.317,82.23,82.289,158200000.0
2008-06-03 15:45:00,82.295,82.295,82.177,82.182,99000000.0
2008-06-03 15:50:00,82.178,82.235,82.16,82.194,141800000.0
2008-06-03 15:55:00,82.214,82.362,82.214,82.335,144000000.0
2008-06-03 16:00:00,82.348,82.362,82.259,82.357,223200000.0
2008-06-03 16:05:00,82.378,82.409,82.324,82.347,203600000.0
2008-06-03 16:10:00,82.363,82.371,82.291,82.307,173600000.0
2008-06-03 16:15:00,82.309,82.373,82.297,82.369,175600000.0
2008-06-03 16:20:00,82.359,82.384,82.339,82.343,140800000.0
2008-06-03 16:25:00,82.361,82.362,82.298,82.339,124800000.0
2008-06-03 16:30:00,82.351,82.395,82.332,82.389,159000000.0
2008-06-03 16:35:00,82.376,82.388,82.334,82.335,220400000.0
2008-06-03 16:40:00,82.315,82.37,82.311,82.328,213000000.0
2008-06-03 16:45:00,82.293,82.298,82.227,82.227,229400000.0
2008-06-03 16:50:00,82.206,82.247,82.149,82.245,195000000.0
2008-06-03 16:55:00,82.241,82.318,82.21,82.301,147600000.0
2008-06-03 17:00:00,82.311,82.373,82.311,82.352,210000000.0
2008-06-03 17:05:00,82.358,82.431,82.358,82.387,277200000.0
2008-06-03 17:10:00,82.393,82.417,82.371,82.417,140600000.0
2008-06-03 17:15:00,82.418,82.462,82.379,82.428,156600000.0
2008-06-03 17:20:00,82.428,82.454,82.404,82.413,88000000.0
2008-06-03 17:25:00,82.417,82.453,82.402,82.45,159200000.0
2008-06-03 17:30:00,82.444,82.451,82.373,82.373,259000000.0
2008-06-03 17:35:00,82.377,82.377,82.331,82.352,144000000.0
2008-06-03 17:40:00,82.342,82.423,82.331,82.41,149200000.0
2008-06-03 17:45:00,82.399,82.443,82.389,82.417,234000000.0
2008-06-03 17:50:00,82.411,82.438,82.402,82.431,177000000.0
2008-06-03 17:55:00,82.429,82.467,82.408,82.459,201000000.0
2008-06-03 18:00:00,82.437,82.457,82.408,82.408,177600000.0
2008-06-03 18:05:00,82.418,82.44,82.408,82.408,173200000.0
2008-06-03 18:10:00,82.391,82.396,82.321,82.364,86800000.0
2008-06-03 18:15:00,82.367,82.375,82.33,82.373,206200000.0
2008-06-03 18:20:00,82.371,82.375,82.32,82.345,188000000.0
2008-06-03 18:25:00,82.362,82.371,82.349,82.357,135400000.0
2008-06-03 18:30:00,82.359,82.359,82.304,82.322,169000000.0
2008-06-03 18:35:00,82.313,82.358,82.294,82.358,275000000.0
2008-06-03 18:40:00,82.364,82.371,82.339,82.339,296000000.0
2008-06-03 18:45:00,82.33,82.344,82.309,82.332,92800000.0
2008-06-03 18:50:00,82.33,82.347,82.315,82.333,128400000.0
2008-06-03 18:55:00,82.336,82.338,82.299,82.32,122000000.0
2008-06-03 19:00:00,82.301,82.315,82.281,82.302,108800000.0
2008-06-03 19:05:00,82.299,82.3,82.272,82.272,148800000.0
2008-06-03 19:10:00,82.284,82.305,82.238,82.243,88800000.0
2008-06-03 19:15:00,82.242,82.254,82.212,82.237,86400000.0
2008-06-03 19:20:00,82.245,82.251,82.135,82.154,110400000.0
2008-06-03 19:25:00,82.14,82.149,82.093,82.125,93600000.0
2008-06-03 19:30:00,82.105,82.133,82.062,82.068,59200000.0
2008-06-03 19:35:00,82.058,82.133,82.058,82.119,68800000.0
2008-06-03 19:40:00,82.109,82.182,82.109,82.18,64400000.0
2008-06-03 19:45:00,82.164,82.164,82.089,82.107,90600000.0
2008-06-03 19:50:00,82.101,82.109,82.056,82.058,67200000.0
2008-06-03 19:55:00,82.043,82.043,81.964,82.043,64000000.0
2008-06-03 20:00:00,82.022,82.044,81.988,82.02,93200000.0
2008-06-03 20:05:00,82.012,82.047,81.982,82.04,91200000.0
2008-06-03 20:10:00,82.045,82.082,81.956,81.987,80000000.0
2008-06-03 20:15:00,81.964,82.012,81.915,81.962,123600000.0
2008-06-03 20:20:00,81.958,82.005,81.936,82.005,78400000.0
2008-06-03 20:25:00,81.977,81.984,81.889,81.963,63400000.0
2008-06-03 20:30:00,81.974,82.021,81.947,81.947,72400000.0
2008-06-03 20:35:00,81.95,82.004,81.947,81.966,61800000.0
2008-06-03 20:40:00,81.94,81.958,81.918,81.933,62400000.0
2008-06-03 20:45:00,81.948,81.979,81.932,81.96,64000000.0
2008-06-03 20:50:00,81.97,82.016,81.957,81.992,88000000.0
2008-06-03 20:55:00,81.985,82.008,81.972,81.982,63400000.0
2008-06-03 21:00:00,81.946,82.086,81.934,82.064,73600000.0
2008-06-03 21:05:00,82.067,82.104,82.046,82.08,70200000.0
2008-06-03 21:10:00,82.078,82.094,82.058,82.067,67200000.0
2008-06-03 21:15:00,82.06,82.06,81.999,82.014,64000000.0
2008-06-03 21:20:00,81.986,82.066,81.986,82.054,59200000.0
2008-06-03 21:25:00,82.062,82.092,82.049,82.085,102400000.0
2008-06-03 21:30:00,82.078,82.197,82.078,82.178,72000000.0
2008-06-03 21:35:00,82.167,82.218,82.127,82.212,67000000.0
2008-06-03 21:40:00,82.205,82.246,82.131,82.178,56000000.0
2008-06-03 21:45:00,82.16,82.189,82.14,82.178,89600000.0
2008-06-03 21:50:00,82.171,82.171,82.135,82.148,63400000.0
2008-06-03 21:55:00,82.146,82.155,82.068,82.068,64400000.0
2008-06-03 22:00:00,82.069,82.095,82.064,82.095,73600000.0
2008-06-03 22:05:00,82.093,82.115,82.055,82.115,68800000.0
2008-06-03 22:10:00,82.116,82.116,82.071,82.099,62400000.0
2008-06-03 22:15:00,82.091,82.097,82.074,82.092,67000000.0
2008-06-03 22:20:00,82.092,82.103,82.084,82.09,59200000.0
2008-06-03 22:25:00,82.1,82.1,82.071,82.091,67200000.0
2008-06-03 22:30:00,82.079,82.103,82.06,82.086,66400000.0
2008-06-03 22:35:00,82.093,82.097,82.066,82.066,111800000.0
2008-06-03 22:40:00,82.057,82.071,82.046,82.066,65600000.0
2008-06-03 22:45:00,82.072,82.072,82.035,82.05,67200000.0
2008-06-03 22:50:00,82.046,82.066,82.024,82.051,57000000.0
2008-06-03 22:55:00,82.048,82.079,82.048,82.066,80400000.0
2008-06-03 23:00:00,82.071,82.071,81.993,82.006,77200000.0
2008-06-03 23:05:00,82.008,82.051,82.008,82.024,92200000.0
2008-06-03 23:10:00,82.009,82.041,82.008,82.014,70400000.0
2008-06-03 23:15:00,82.019,82.023,81.969,81.977,58600000.0
2008-06-03 23:20:00,81.982,81.999,81.944,81.944,65600000.0
2008-06-03 23:25:00,81.95,81.997,81.947,81.997,69200000.0
2008-06-03 23:30:00,81.986,82.066,81.982,82.057,74000000.0
2008-06-03 23:35:00,82.03,82.035,82.009,82.017,65600000.0
2008-06-03 23:40:00,82.014,82.039,81.976,81.989,94200000.0
2008-06-03 23:45:00,81.999,82.023,81.984,82.02,60800000.0
2008-06-03 23:50:00,82.007,82.02,81.991,82.015,60600000.0
2008-06-03 23:55:00,81.992,82.016,81.92,81.99,62200000.0
2008-06-04 00:00:00,81.986,82.009,81.979,81.979,64000000.0
2008-06-04 00:05:00,81.991,81.993,81.962,81.965,61200000.0
2008-06-04 00:10:00,81.979,82.034,81.979,82.026,69600000.0
2008-06-04 00:15:00,82.027,82.051,81.992,82.001,86400000.0
2008-06-04 00:20:00,82.004,82.073,82.004,82.063,73400000.0
2008-06-04 00:25:00,82.048,82.064,82.013,82.049,88000000.0
2008-06-04 00:30:00,82.02,82.067,82.019,82.037,67200000.0
2008-06-04 00:35:00,82.032,82.1,82.029,82.077,80000000.0
2008-06-04 00:40:00,82.068,82.075,82.016,82.021,70400000.0
2008-06-04 00:45:00,82.016,82.038,81.969,81.969,67200000.0
2008-06-04 00:50:00,81.988,82.037,81.982,82.037,79200000.0
2008-06-04 00:55:00,82.01,82.031,81.993,82.006,77800000.0
2008-06-04 01:00:00,81.994,82.035,81.986,82.0,71400000.0
2008-06-04 01:05:00,82.011,82.026,81.956,82.002,68800000.0
2008-06-04 01:10:00,82.007,82.009,81.971,81.971,65800000.0
2008-06-04 01:15:00,81.958,81.983,81.943,81.983,80000000.0
2008-06-04 01:20:00,81.973,81.985,81.964,81.985,59000000.0
2008-06-04 01:25:00,81.989,82.026,81.988,82.011,68800000.0
2008-06-04 01:30:00,82.004,82.019,81.975,81.99,70400000.0
2008-06-04 01:35:00,81.986,82.009,81.975,82.003,66600000.0
2008-06-04 01:40:00,82.011,82.011,81.937,81.971,63800000.0
2008-06-04 01:45:00,81.951,81.972,81.905,81.916,67200000.0
2008-06-04 01:50:00,81.924,81.932,81.877,81.91,73600000.0
2008-06-04 01:55:00,81.919,81.919,81.828,81.833,65600000.0
2008-06-04 02:00:00,81.821,81.821,81.749,81.775,68600000.0
2008-06-04 02:05:00,81.799,81.925,81.799,81.925,73600000.0
2008-06-04 02:10:00,81.939,81.951,81.874,81.893,68800000.0
2008-06-04 02:15:00,81.891,81.891,81.82,81.846,59200000.0
2008-06-04 02:20:00,81.83,81.866,81.749,81.86,69200000.0
2008-06-04 02:25:00,81.857,81.862,81.834,81.835,65000000.0
2008-06-04 02:30:00,81.825,81.86,81.82,81.857,67200000.0
2008-06-04 02:35:00,81.868,81.909,81.862,81.904,72000000.0
2008-06-04 02:40:00,81.913,81.916,81.886,81.89,61200000.0
2008-06-04 02:45:00,81.897,81.936,81.818,81.916,52800000.0
2008-06-04 02:50:00,81.905,81.925,81.887,81.911,59200000.0
2008-06-04 02:55:00,81.928,81.959,81.913,81.913,54800000.0
2008-06-04 03:00:00,81.934,81.934,81.897,81.902,67000000.0
2008-06-04 03:05:00,81.92,81.952,81.893,81.952,68200000.0
2008-06-04 03:10:00,81.961,81.98,81.931,81.978,69800000.0
2008-06-04 03:15:00,81.976,81.976,81.934,81.941,65600000.0
2008-06-04 03:20:00,81.957,82.001,81.954,81.994,57600000.0
2008-06-04 03:25:00,81.993,82.004,81.942,81.942,70400000.0
2008-06-04 03:30:00,82.005,82.129,82.005,82.054,62400000.0
2008-06-04 03:35:00,82.065,82.086,81.971,82.01,73600000.0
2008-06-04 03:40:00,82.003,82.014,81.944,81.959,58000000.0
2008-06-04 03:45:00,81.951,81.99,81.926,81.935,64000000.0
2008-06-04 03:50:00,81.923,81.966,81.906,81.966,62400000.0
2008-06-04 03:55:00,81.999,82.044,81.986,82.037,61800000.0
2008-06-04 04:00:00,82.036,82.084,82.025,82.041,63800000.0
2008-06-04 04:05:00,82.033,82.033,81.994,82.028,63800000.0
2008-06-04 04:10:00,82.047,82.078,82.034,82.066,69800000.0
2008-06-04 04:15:00,82.068,82.085,82.054,82.085,64400000.0
2008-06-04 04:20:00,82.089,82.089,82.022,82.067,66000000.0
2008-06-04 04:25:00,82.062,82.062,82.031,82.037,68800000.0
2008-06-04 04:30:00,82.017,82.029,81.928,81.996,67200000.0
2008-06-04 04:35:00,81.998,81.998,81.954,81.969,62400000.0
2008-06-04 04:40:00,81.965,82.013,81.938,82.001,67200000.0
2008-06-04 04:45:00,82.004,82.018,81.994,81.995,75200000.0
2008-06-04 04:50:00,82.006,82.021,81.98,82.021,64000000.0
2008-06-04 04:55:00,82.031,82.031,81.979,81.979,65600000.0
2008-06-04 05:00:00,81.985,81.987,81.938,81.946,62400000.0
2008-06-04 05:05:00,81.939,81.941,81.915,81.938,64000000.0
2008-06-04 05:10:00,81.939,81.939,81.897,81.902,62400000.0
2008-06-04 05:15:00,81.898,81.929,81.886,81.914,67200000.0
2008-06-04 05:20:00,81.921,81.936,81.88,81.936,69800000.0
2008-06-04 05:25:00,81.931,81.936,81.893,81.911,62400000.0
2008-06-04 05:30:00,81.921,81.921,81.882,81.918,76200000.0
2008-06-04 05:35:00,81.913,81.915,81.868,81.882,60800000.0
2008-06-04 05:40:00,81.885,81.889,81.837,81.85,64000000.0
2008-06-04 05:45:00,81.86,81.899,81.86,81.869,75000000.0
2008-06-04 05:50:00,81.873,81.923,81.87,81.916,65600000.0
2008-06-04 05:55:00,81.871,81.946,81.871,81.916,61600000.0
2008-06-04 06:00:00,81.921,81.95,81.921,81.94,66000000.0
2008-06-04 06:05:00,81.92,81.939,81.832,81.933,66000000.0
2008-06-04 06:10:00,81.934,81.949,81.921,81.939,72000000.0
2008-06-04 06:15:00,81.924,81.98,81.921,81.98,76800000.0
2008-06-04 06:20:00,81.974,81.99,81.964,81.978,60800000.0
2008-06-04 06:25:00,81.979,81.987,81.943,81.95,56400000.0
2008-06-04 06:30:00,81.947,81.967,81.927,81.958,65600000.0
2008-06-04 06:35:00,81.945,81.987,81.941,81.957,66000000.0
2008-06-04 06:40:00,81.963,81.978,81.931,81.931,68800000.0
2008-06-04 06:45:00,81.93,81.955,81.926,81.944,67000000.0
2008-06-04 06:50:00,81.932,81.965,81.904,81.947,69800000.0
2008-06-04 06:55:00,81.946,81.971,81.929,81.96,65600000.0
2008-06-04 07:00:00,81.963,81.976,81.876,81.963,68600000.0
2008-06-04 07:05:00,81.959,81.976,81.935,81.97,59600000.0
2008-06-04 07:10:00,81.975,81.985,81.935,81.972,59600000.0
2008-06-04 07:15:00,81.984,81.987,81.962,81.978,68800000.0
2008-06-04 07:20:00,81.975,81.999,81.961,81.972,73600000.0
2008-06-04 07:25:00,81.989,82.014,81.984,81.992,60800000.0
2008-06-04 07:30:00,81.985,81.994,81.923,81.941,67200000.0
2008-06-04 07:35:00,81.94,81.987,81.937,81.987,65600000.0
2008-06-04 07:40:00,81.981,81.994,81.971,81.976,60800000.0
2008-06-04 07:45:00,81.975,82.035,81.973,82.031,69200000.0
2008-06-04 07:50:00,82.043,82.051,81.994,82.021,70200000.0
2008-06-04 07:55:00,82.032,82.074,82.02,82.057,64000000.0
2008-06-04 08:00:00,82.038,82.077,82.02,82.035,63400000.0
2008-06-04 08:05:00,82.029,82.072,82.027,82.072,69200000.0
2008-06-04 08:10:00,82.028,82.072,82.012,82.031,62800000.0
2008-06-04 08:15:00,82.053,82.062,82.007,82.015,67200000.0
2008-06-04 08:20:00,82.026,82.048,81.979,81.981,68200000.0
2008-06-04 08:25:00,82.0,82.032,81.991,82.014,70400000.0
2008-06-04 08:30:00,82.002,82.026,81.977,82.01,64400000.0
2008-06-04 08:35:00,82.017,82.066,81.994,82.007,78400000.0
2008-06-04 08:40:00,82.002,82.008,81.953,81.977,72400000.0
2008-06-04 08:45:00,81.974,82.015,81.956,81.979,68800000.0
2008-06-04 08:50:00,81.972,81.979,81.934,81.934,71400000.0
2008-06-04 08:55:00,81.93,81.942,81.881,81.881,66400000.0
2008-06-04 09:00:00,81.881,81.916,81.845,81.916,67200000.0
2008-06-04 09:05:00,81.916,81.916,81.854,81.902,66000000.0
2008-06-04 09:10:00,81.904,81.91,81.844,81.91,60800000.0
2008-06-04 09:15:00,81.909,81.921,81.878,81.895,62400000.0
2008-06-04 09:20:00,81.886,81.912,81.826,81.841,69800000.0
2008-06-04 09:25:00,81.879,81.892,81.844,81.887,59200000.0
2008-06-04 09:30:00,81.894,81.914,81.754,81.89,64000000.0
2008-06-04 09:35:00,81.865,81.912,81.845,81.845,69200000.0
2008-06-04 09:40:00,81.836,81.869,81.836,81.865,65600000.0
2008-06-04 09:45:00,81.874,81.874,81.811,81.865,60200000.0
2008-06-04 09:50:00,81.868,81.895,81.84,81.889,73600000.0
2008-06-04 09:55:00,81.894,81.915,81.806,81.825,76200000.0
2008-06-04 10:00:00,81.827,81.875,81.813,81.848,63400000.0
2008-06-04 10:05:00,81.837,81.876,81.829,81.871,62400000.0
2008-06-04 10:10:00,81.898,81.904,81.857,81.857,59200000.0
2008-06-04 10:15:00,81.848,81.852,81.755,81.77,59000000.0
2008-06-04 10:20:00,81.768,81.818,81.749,81.751,69200000.0
2008-06-04 10:25:00,81.752,81.827,81.732,81.827,58600000.0
2008-06-04 10:30:00,81.796,81.901,81.796,81.865,65400000.0
2008-06-04 10:35:00,81.871,81.987,81.863,81.986,57600000.0
2008-06-04 10:40:00,81.991,82.012,81.981,81.991,64000000.0
2008-06-04 10:45:00,82.001,82.076,82.001,82.076,62800000.0
2008-06-04 10:50:00,82.078,82.078,81.991,82.042,74000000.0
2008-06-04 10:55:00,82.054,82.054,81.922,81.967,61800000.0
2008-06-04 11:00:00,81.979,81.979,81.918,81.963,68000000.0
2008-06-04 11:05:00,81.942,81.998,81.907,81.978,82000000.0
2008-06-04 11:10:00,81.965,82.035,81.965,82.017,67600000.0
2008-06-04 11:15:00,81.994,81.998,81.964,81.986,65600000.0
2008-06-04 11:20:00,81.971,81.981,81.929,81.941,64400000.0
2008-06-04 11:25:00,81.946,81.959,81.934,81.959,72000000.0
2008-06-04 11:30:00,81.96,81.985,81.956,81.963,68800000.0
2008-06-04 11:35:00,81.945,81.953,81.891,81.913,57600000.0
2008-06-04 11:40:00,81.926,81.963,81.913,81.931,67200000.0
2008-06-04 11:45:00,81.906,81.933,81.903,81.913,67200000.0
2008-06-04 11:50:00,81.904,81.94,81.887,81.893,70400000.0
2008-06-04 11:55:00,81.875,81.943,81.828,81.924,64000000.0
2008-06-04 12:00:00,81.913,81.993,81.913,81.993,65600000.0
2008-06-04 12:05:00,81.984,82.039,81.977,82.021,67600000.0
2008-06-04 12:10:00,82.013,82.022,81.992,81.996,59000000.0
2008-06-04 12:15:00,81.956,81.966,81.842,81.905,71400000.0
2008-06-04 12:20:00,81.915,81.923,81.856,81.911,74000000.0
2008-06-04 12:25:00,81.897,81.916,81.893,81.91,62800000.0
2008-06-04 12:30:00,81.902,81.922,81.872,81.922,70800000.0
2008-06-04 12:35:00,81.906,81.92,81.786,81.884,67600000.0
2008-06-04 12:40:00,81.887,81.93,81.863,81.912,73600000.0
2008-06-04 12:45:00,81.911,81.939,81.879,81.904,68800000.0
2008-06-04 12:50:00,81.916,81.927,81.885,81.925,61200000.0
2008-06-04 12:55:00,81.924,81.924,81.866,81.866,71800000.0
2008-06-04 13:00:00,81.86,81.91,81.856,81.905,67200000.0
2008-06-04 13:05:00,81.898,81.961,81.888,81.961,69200000.0
2008-06-04 13:10:00,81.942,81.967,81.932,81.935,70400000.0
2008-06-04 13:15:00,81.963,81.963,81.918,81.92,70400000.0
2008-06-04 13:20:00,81.91,81.944,81.91,81.923,65600000.0
2008-06-04 13:25:00,81.927,81.98,81.846,81.953,74600000.0
2008-06-04 13:30:00,81.941,81.97,81.907,81.947,67200000.0
2008-06-04 13:35:00,81.967,82.01,81.967,81.978,116800000.0
2008-06-04 13:40:00,81.961,82.003,81.961,81.977,126800000.0
2008-06-04 13:45:00,81.997,81.999,81.946,81.958,88000000.0
2008-06-04 13:50:00,81.962,81.972,81.903,81.906,91200000.0
2008-06-04 13:55:00,81.935,81.985,81.935,81.957,103400000.0
2008-06-04 14:00:00,81.958,81.959,81.904,81.95,120400000.0
2008-06-04 14:05:00,81.95,81.96,81.936,81.96,150400000.0
2008-06-04 14:10:00,81.952,81.974,81.886,81.886,102800000.0
2008-06-04 14:15:00,81.954,82.107,81.954,82.061,94800000.0
2008-06-04 14:20:00,82.055,82.08,82.028,82.067,139200000.0
2008-06-04 14:25:00,82.067,82.121,82.067,82.1,91200000.0
2008-06-04 14:30:00,82.091,82.152,82.091,82.152,140200000.0
2008-06-04 14:35:00,82.153,82.153,82.027,82.027,107200000.0
2008-06-04 14:40:00,82.005,82.055,81.991,81.995,120000000.0
2008-06-04 14:45:00,82.014,82.015,81.969,81.997,89600000.0
2008-06-04 14:50:00,81.991,82.013,81.975,81.975,104000000.0
2008-06-04 14:55:00,81.961,81.99,81.946,81.969,75200000.0
2008-06-04 15:00:00,81.976,81.993,81.939,81.947,91200000.0
2008-06-04 15:05:00,81.951,81.955,81.876,81.876,86800000.0
2008-06-04 15:10:00,81.888,81.929,81.861,81.885,182400000.0
2008-06-04 15:15:00,81.897,81.958,81.897,81.955,119800000.0
2008-06-04 15:20:00,81.965,81.998,81.956,81.994,126400000.0
2008-06-04 15:25:00,81.999,82.029,81.864,81.953,213000000.0
2008-06-04 15:30:00,81.901,82.046,81.899,82.015,259200000.0
2008-06-04 15:35:00,82.015,82.157,82.015,82.135,192800000.0
2008-06-04 15:40:00,82.133,82.215,82.133,82.19,158800000.0
2008-06-04 15:45:00,82.185,82.291,82.174,82.284,99200000.0
2008-06-04 15:50:00,82.297,82.297,82.178,82.195,142800000.0
2008-06-04 15:55:00,82.225,82.226,82.168,82.179,144800000.0
2008-06-04 16:00:00,82.231,82.331,82.204,82.259,224000000.0
2008-06-04 16:05:00,82.258,82.26,82.208,82.219,204200000.0
2008-06-04 16:10:00,82.212,82.212,82.15,82.178,174000000.0
2008-06-04 16:15:00,82.186,82.189,82.156,82.156,176200000.0
2008-06-04 16:20:00,82.139,82.202,82.12,82.188,140200000.0
2008-06-04 16:25:00,82.191,82.281,82.183,82.237,124800000.0
2008-06-04 16:30:00,82.239,82.244,82.197,82.228,159200000.0
2008-06-04 16:35:00,82.216,82.28,82.146,82.17,219600000.0
2008-06-04 16:40:00,82.175,82.175,82.129,82.166,212200000.0
2008-06-04 16:45:00,82.18,82.21,82.168,82.196,230400000.0
2008-06-04 16:50:00,82.212,82.285,82.199,82.285,194600000.0
2008-06-04 16:55:00,82.283,82.283,82.163,82.17,146400000.0
2008-06-04 17:00:00,82.158,82.161,82.124,82.137,208400000.0
2008-06-04 17:05:00,82.144,82.247,82.144,82.242,277000000.0
2008-06-04 17:10:00,82.267,82.267,82.141,82.175,141200000.0
2008-06-04 17:15:00,82.189,82.213,82.141,82.148,156800000.0
2008-06-04 17:20:00,82.167,82.184,82.131,82.179,87800000.0
2008-06-04 17:25:00,82.154,82.161,82.108,82.135,159000000.0
2008-06-04 17:30:00,82.135,82.171,82.128,82.128,259600000.0
2008-06-04 17:35:00,82.132,82.136,82.082,82.112,143400000.0
2008-06-04 17:40:00,82.133,82.158,82.052,82.052,148600000.0
2008-06-04 17:45:00,82.067,82.091,82.067,82.072,234400000.0
2008-06-04 17:50:00,82.067,82.114,82.066,82.093,178400000.0
2008-06-04 17:55:00,82.106,82.126,82.104,82.106,200200000.0
2008-06-04 18:00:00,82.101,82.168,82.085,82.159,177200000.0
2008-06-04 18:05:00,82.16,82.17,82.099,82.116,173200000.0
2008-06-04 18:10:00,82.127,82.132,82.1,82.132,88000000.0
2008-06-04 18:15:00,82.188,82.199,82.145,82.175,206800000.0
2008-06-04 18:20:00,82.192,82.214,82.138,82.138,188200000.0
2008-06-04 18:25:00,82.145,82.163,82.112,82.145,134000000.0
2008-06-04 18:30:00,82.167,82.202,82.118,82.131,169400000.0
2008-06-04 18:35:00,82.143,82.176,82.062,82.095,273400000.0
2008-06-04 18:40:00,82.084,82.093,81.997,82.017,295600000.0
2008-06-04 18:45:00,82.041,82.063,81.969,81.977,92600000.0
2008-06-04 18:50:00,81.978,82.027,81.978,82.016,127400000.0
2008-06-04 18:55:00,82.008,82.009,81.96,81.992,121400000.0
2008-06-04 19:00:00,81.984,82.036,81.972,82.006,108600000.0
2008-06-04 19:05:00,82.009,82.009,81.941,81.954,149200000.0
2008-06-04 19:10:00,81.973,82.009,81.973,81.992,88000000.0
2008-06-04 19:15:00,81.985,82.032,81.977,81.99,86400000.0
2008-06-04 19:20:00,82.0,82.012,81.991,82.005,109800000.0
2008-06-04 19:25:00,81.99,82.065,81.984,82.014,92800000.0
2008-06-04 19:30:00,82.015,82.015,81.974,82.007,59200000.0
2008-06-04 19:35:00,82.007,82.017,81.934,81.965,67600000.0
2008-06-04 19:40:00,81.977,82.024,81.977,81.997,64800000.0
2008-06-04 19:45:00,82.014,82.045,81.993,82.023,90000000.0
2008-06-04 19:50:00,82.005,82.072,81.995,82.033,66000000.0
2008-06-04 19:55:00,82.037,82.081,82.022,82.037,64400000.0
2008-06-04 20:00:00,82.024,82.071,82.024,82.071,93200000.0
2008-06-04 20:05:00,82.079,82.079,82.009,82.041,90000000.0
2008-06-04 20:10:00,82.037,82.046,81.906,81.977,80000000.0
2008-06-04 20:15:00,81.984,82.004,81.964,81.97,121600000.0
2008-06-04 20:20:00,81.958,82.021,81.958,82.021,78800000.0
2008-06-04 20:25:00,82.014,82.021,81.984,81.984,64000000.0
2008-06-04 20:30:00,81.951,81.97,81.898,81.947,71400000.0
2008-06-04 20:35:00,81.951,81.969,81.935,81.955,61800000.0
2008-06-04 20:40:00,81.938,81.956,81.936,81.953,62400000.0
2008-06-04 20:45:00,81.972,82.025,81.946,81.949,64000000.0
2008-06-04 20:50:00,81.975,82.0,81.832,81.851,80000000.0
2008-06-04 20:55:00,81.842,81.911,81.827,81.867,63200000.0
2008-06-04 21:00:00,81.883,81.894,81.848,81.894,72400000.0
2008-06-04 21:05:00,81.886,81.935,81.873,81.894,70800000.0
2008-06-04 21:10:00,81.891,81.918,81.876,81.918,67600000.0
2008-06-04 21:15:00,81.943,82.027,81.943,81.994,64000000.0
2008-06-04 21:20:00,81.982,82.025,81.959,82.012,58600000.0
2008-06-04 21:25:00,82.043,82.059,82.004,82.027,102400000.0
2008-06-04 21:30:00,82.025,82.035,81.994,82.031,71400000.0
2008-06-04 21:35:00,82.018,82.024,81.925,81.957,68800000.0
2008-06-04 21:40:00,81.981,82.002,81.891,81.953,52800000.0
2008-06-04 21:45:00,81.941,82.06,81.922,82.03,89600000.0
2008-06-04 21:50:00,82.048,82.056,81.977,81.987,64400000.0
2008-06-04 21:55:00,81.95,81.993,81.932,81.972,64000000.0
2008-06-04 22:00:00,81.982,81.991,81.956,81.967,72200000.0
2008-06-04 22:05:00,81.969,81.983,81.936,81.976,68800000.0
2008-06-04 22:10:00,81.972,82.002,81.968,81.992,62400000.0
2008-06-04 22:15:00,81.985,82.004,81.95,81.99,66600000.0
2008-06-04 22:20:00,81.957,82.013,81.947,82.007,59200000.0
2008-06-04 22:25:00,82.007,82.072,81.998,82.017,67200000.0
2008-06-04 22:30:00,82.041,82.078,81.979,82.013,65600000.0
2008-06-04 22:35:00,82.01,82.034,81.978,82.014,112400000.0
2008-06-04 22:40:00,81.979,82.043,81.951,82.009,65600000.0
2008-06-04 22:45:00,82.004,82.029,81.974,82.002,70400000.0
2008-06-04 22:50:00,81.993,82.003,81.972,82.003,57000000.0
2008-06-04 22:55:00,82.006,82.044,81.958,82.0,80000000.0
2008-06-04 23:00:00,81.993,82.001,81.207,81.268,76800000.0
2008-06-04 23:05:00,81.265,81.325,81.164,81.202,92200000.0
2008-06-04 23:10:00,81.195,81.195,80.994,81.123,70400000.0
2008-06-04 23:15:00,81.166,81.166,80.967,81.002,60800000.0
2008-06-04 23:20:00,80.997,81.006,80.919,80.967,65600000.0
2008-06-04 23:25:00,81.015,81.091,81.015,81.076,68200000.0
2008-06-04 23:30:00,81.074,81.074,80.96,80.989,75200000.0
2008-06-04 23:35:00,80.989,80.989,80.866,80.894,65600000.0
2008-06-04 23:40:00,80.917,81.004,80.917,80.992,96000000.0
2008-06-04 23:45:00,80.995,81.014,80.966,81.014,67200000.0
2008-06-04 23:50:00,81.027,81.05,80.981,81.001,60800000.0
2008-06-04 23:55:00,80.984,81.045,80.893,81.033,62400000.0
2008-06-05 00:00:00,81.024,81.03,80.938,80.938,64400000.0
2008-06-05 00:05:00,80.926,80.938,80.908,80.926,60800000.0
2008-06-05 00:10:00,80.939,81.008,80.939,80.991,68800000.0
2008-06-05 00:15:00,80.985,81.025,80.984,81.0,85800000.0
2008-06-05 00:20:00,80.988,81.031,80.987,81.019,72400000.0
2008-06-05 00:25:00,81.011,81.078,81.009,81.07,87400000.0
2008-06-05 00:30:00,81.061,81.101,81.059,81.094,67200000.0
2008-06-05 00:35:00,81.087,81.089,81.04,81.059,80000000.0
2008-06-05 00:40:00,81.06,81.06,80.967,80.981,70800000.0
2008-06-05 00:45:00,80.964,80.985,80.961,80.973,66000000.0
2008-06-05 00:50:00,80.984,80.984,80.931,80.964,77800000.0
2008-06-05 00:55:00,80.963,80.982,80.923,80.935,77800000.0
2008-06-05 01:00:00,80.947,80.953,80.914,80.921,72000000.0
2008-06-05 01:05:00,80.922,80.954,80.856,80.95,68800000.0
2008-06-05 01:10:00,80.945,80.989,80.942,80.989,77200000.0
2008-06-05 01:15:00,80.99,81.037,80.984,81.037,79400000.0
2008-06-05 01:20:00,81.029,81.034,81.017,81.019,59200000.0
2008-06-05 01:25:00,81.031,81.05,81.02,81.045,68200000.0
2008-06-05 01:30:00,81.054,81.081,81.039,81.081,70400000.0
2008-06-05 01:35:00,81.08,81.105,81.066,81.102,67200000.0
2008-06-05 01:40:00,81.113,81.113,81.012,81.022,56000000.0
2008-06-05 01:45:00,81.052,81.076,80.988,80.988,67200000.0
2008-06-05 01:50:00,80.988,80.988,80.946,80.957,73000000.0
2008-06-05 01:55:00,80.956,80.959,80.909,80.953,64000000.0
2008-06-05 02:00:00,80.963,81.02,80.961,81.007,69200000.0
2008-06-05 02:05:00,81.027,81.078,81.018,81.058,73600000.0
2008-06-05 02:10:00,81.047,81.049,80.969,80.983,68800000.0
2008-06-05 02:15:00,80.981,80.989,80.96,80.987,59000000.0
2008-06-05 02:20:00,80.944,80.967,80.863,80.892,68800000.0
2008-06-05 02:25:00,80.886,80.929,80.882,80.896,65800000.0
2008-06-05 02:30:00,80.902,80.964,80.902,80.964,67600000.0
2008-06-05 02:35:00,80.959,80.965,80.896,80.927,72000000.0
2008-06-05 02:40:00,80.932,80.958,80.922,80.95,60200000.0
2008-06-05 02:45:00,80.956,81.0,80.868,80.954,64800000.0
2008-06-05 02:50:00,80.97,81.001,80.955,80.96,58600000.0
2008-06-05 02:55:00,80.982,80.989,80.933,80.947,54400000.0
2008-06-05 03:00:00,80.949,80.969,80.883,80.883,67200000.0
2008-06-05 03:05:00,80.871,80.928,80.816,80.885,69200000.0
2008-06-05 03:10:00,80.869,80.869,80.778,80.822,69800000.0
2008-06-05 03:15:00,80.826,80.849,80.799,80.849,65600000.0
2008-06-05 03:20:00,80.86,80.863,80.832,80.834,52800000.0
2008-06-05 03:25:00,80.839,80.879,80.835,80.879,70400000.0
2008-06-05 03:30:00,80.898,80.898,80.828,80.866,62400000.0
2008-06-05 03:35:00,80.858,80.858,80.746,80.803,73000000.0
2008-06-05 03:40:00,80.818,80.818,80.759,80.759,57600000.0
2008-06-05 03:45:00,80.759,80.782,80.759,80.78,63800000.0
2008-06-05 03:50:00,80.781,80.781,80.735,80.761,62400000.0
2008-06-05 03:55:00,80.755,80.762,80.722,80.737,62400000.0
2008-06-05 04:00:00,80.736,80.782,80.731,80.782,64000000.0
2008-06-05 04:05:00,80.784,80.875,80.774,80.865,64000000.0
2008-06-05 04:10:00,80.865,80.948,80.849,80.938,69800000.0
2008-06-05 04:15:00,80.965,80.967,80.908,80.927,64400000.0
2008-06-05 04:20:00,80.922,80.922,80.861,80.877,66800000.0
2008-06-05 04:25:00,80.886,80.893,80.838,80.884,68800000.0
2008-06-05 04:30:00,80.866,80.882,80.678,80.772,67200000.0
2008-06-05 04:35:00,80.784,80.809,80.755,80.779,61800000.0
2008-06-05 04:40:00,80.772,80.842,80.772,80.797,66600000.0
2008-06-05 04:45:00,80.795,80.803,80.772,80.788,75200000.0
2008-06-05 04:50:00,80.799,80.803,80.757,80.771,64400000.0
2008-06-05 04:55:00,80.763,80.773,80.747,80.748,66000000.0
2008-06-05 05:00:00,80.729,80.771,80.729,80.762,62400000.0
2008-06-05 05:05:00,80.77,80.818,80.75,80.811,64000000.0
2008-06-05 05:10:00,80.809,80.842,80.792,80.805,61800000.0
2008-06-05 05:15:00,80.818,80.829,80.788,80.804,67200000.0
2008-06-05 05:20:00,80.806,80.824,80.776,80.776,69800000.0
2008-06-05 05:25:00,80.779,80.853,80.779,80.853,61200000.0
2008-06-05 05:30:00,80.852,80.891,80.831,80.856,76800000.0
2008-06-05 05:35:00,80.849,80.884,80.849,80.884,61200000.0
2008-06-05 05:40:00,80.871,80.911,80.87,80.911,64000000.0
2008-06-05 05:45:00,80.912,80.924,80.853,80.872,75200000.0
2008-06-05 05:50:00,80.869,80.884,80.842,80.878,65600000.0
2008-06-05 05:55:00,80.822,80.883,80.822,80.842,61200000.0
2008-06-05 06:00:00,80.83,80.861,80.824,80.841,66600000.0
2008-06-05 06:05:00,80.824,80.849,80.752,80.821,67200000.0
2008-06-05 06:10:00,80.832,80.858,80.796,80.805,71800000.0
2008-06-05 06:15:00,80.776,80.81,80.772,80.801,74600000.0
2008-06-05 06:20:00,80.808,80.824,80.791,80.801,67600000.0
2008-06-05 06:25:00,80.809,80.825,80.804,80.819,57400000.0
2008-06-05 06:30:00,80.812,80.837,80.795,80.829,65600000.0
2008-06-05 06:35:00,80.831,80.875,80.818,80.862,66000000.0
2008-06-05 06:40:00,80.86,80.888,80.856,80.869,68800000.0
2008-06-05 06:45:00,80.856,80.873,80.841,80.86,67200000.0
2008-06-05 06:50:00,80.854,80.854,80.76,80.785,69800000.0
2008-06-05 06:55:00,80.79,80.794,80.759,80.787,65600000.0
2008-06-05 07:00:00,80.802,80.808,80.704,80.797,68800000.0
2008-06-05 07:05:00,80.791,80.833,80.77,80.833,58600000.0
2008-06-05 07:10:00,80.823,80.836,80.803,80.836,59600000.0
2008-06-05 07:15:00,80.833,80.833,80.773,80.791,68800000.0
2008-06-05 07:20:00,80.789,80.792,80.756,80.763,73600000.0
2008-06-05 07:25:00,80.756,80.775,80.742,80.747,76800000.0
2008-06-05 07:30:00,80.768,80.793,80.73,80.793,66600000.0
2008-06-05 07:35:00,80.791,80.825,80.785,80.824,66400000.0
2008-06-05 07:40:00,80.841,80.883,80.841,80.851,60800000.0
2008-06-05 07:45:00,80.851,80.89,80.832,80.885,68800000.0
2008-06-05 07:50:00,80.895,80.918,80.878,80.881,69600000.0
2008-06-05 07:55:00,80.859,80.859,80.744,80.773,64000000.0
2008-06-05 08:00:00,80.805,80.916,80.792,80.873,62800000.0
2008-06-05 08:05:00,80.885,80.89,80.8,80.847,68800000.0
2008-06-05 08:10:00,80.831,80.852,80.777,80.797,61200000.0
2008-06-05 08:15:00,80.802,80.802,80.712,80.715,67600000.0
2008-06-05 08:20:00,80.705,80.72,80.689,80.72,68800000.0
2008-06-05 08:25:00,80.702,80.717,80.671,80.706,70400000.0
2008-06-05 08:30:00,80.701,80.816,80.701,80.772,64000000.0
2008-06-05 08:35:00,80.774,80.78,80.705,80.721,78200000.0
2008-06-05 08:40:00,80.715,80.736,80.689,80.724,72000000.0
2008-06-05 08:45:00,80.718,80.781,80.718,80.773,68800000.0
2008-06-05 08:50:00,80.79,80.887,80.79,80.857,71400000.0
2008-06-05 08:55:00,80.856,80.924,80.856,80.924,65600000.0
2008-06-05 09:00:00,80.932,80.951,80.882,80.882,67200000.0
2008-06-05 09:05:00,80.865,81.008,80.849,80.976,66600000.0
2008-06-05 09:10:00,80.97,80.996,80.959,80.996,60200000.0
2008-06-05 09:15:00,80.99,81.02,80.949,81.02,61200000.0
2008-06-05 09:20:00,81.029,81.029,80.924,80.931,70400000.0
2008-06-05 09:25:00,80.946,80.998,80.921,80.99,59200000.0
2008-06-05 09:30:00,81.0,81.071,81.0,81.068,64000000.0
2008-06-05 09:35:00,81.062,81.112,81.037,81.11,68800000.0
2008-06-05 09:40:00,81.118,81.12,81.084,81.113,65000000.0
2008-06-05 09:45:00,81.138,81.215,81.129,81.202,61200000.0
2008-06-05 09:50:00,81.212,81.212,81.141,81.152,73600000.0
2008-06-05 09:55:00,81.183,81.251,81.135,81.24,76800000.0
2008-06-05 10:00:00,81.253,81.29,81.24,81.259,64000000.0
2008-06-05 10:05:00,81.259,81.294,81.249,81.273,61800000.0
2008-06-05 10:10:00,81.293,81.327,81.252,81.252,59200000.0
2008-06-05 10:15:00,81.248,81.324,81.248,81.279,59600000.0
2008-06-05 10:20:00,81.27,81.292,81.218,81.292,68800000.0
2008-06-05 10:25:00,81.301,81.301,81.244,81.25,59000000.0
2008-06-05 10:30:00,81.228,81.293,81.202,81.272,65000000.0
2008-06-05 10:35:00,81.266,81.273,81.168,81.265,57000000.0
2008-06-05 10:40:00,81.261,81.261,81.189,81.203,64000000.0
2008-06-05 10:45:00,81.193,81.214,81.186,81.196,62400000.0
2008-06-05 10:50:00,81.197,81.197,81.073,81.084,73000000.0
2008-06-05 10:55:00,81.068,81.07,80.967,81.061,62800000.0
2008-06-05 11:00:00,81.057,81.124,81.043,81.095,68200000.0
2008-06-05 11:05:00,81.108,81.147,81.052,81.122,81600000.0
2008-06-05 11:10:00,81.12,81.144,81.099,81.112,67200000.0
2008-06-05 11:15:00,81.094,81.098,81.053,81.066,65600000.0
2008-06-05 11:20:00,81.068,81.068,81.029,81.053,64000000.0
2008-06-05 11:25:00,81.052,81.137,81.041,81.118,72000000.0
2008-06-05 11:30:00,81.118,81.158,81.111,81.124,68800000.0
2008-06-05 11:35:00,81.118,81.13,81.058,81.072,57600000.0
2008-06-05 11:40:00,81.066,81.085,81.047,81.052,66600000.0
2008-06-05 11:45:00,81.045,81.063,81.042,81.042,67200000.0
2008-06-05 11:50:00,81.047,81.073,81.035,81.046,70400000.0
2008-06-05 11:55:00,81.044,81.077,80.991,81.074,64000000.0
2008-06-05 12:00:00,81.049,81.058,81.03,81.052,65600000.0
2008-06-05 12:05:00,81.054,81.096,81.054,81.084,67200000.0
2008-06-05 12:10:00,81.088,81.176,81.088,81.107,59600000.0
2008-06-05 12:15:00,81.112,81.132,81.018,81.04,72400000.0
2008-06-05 12:20:00,81.033,81.037,80.997,81.017,74000000.0
2008-06-05 12:25:00,80.996,81.06,80.983,81.06,64000000.0
2008-06-05 12:30:00,81.062,81.095,81.042,81.081,69800000.0
2008-06-05 12:35:00,81.084,81.162,81.056,81.073,67600000.0
2008-06-05 12:40:00,81.082,81.139,81.054,81.081,73600000.0
2008-06-05 12:45:00,81.082,81.113,81.061,81.111,69200000.0
2008-06-05 12:50:00,81.096,81.102,81.013,81.013,60800000.0
2008-06-05 12:55:00,81.016,81.028,80.969,80.969,71400000.0
2008-06-05 13:00:00,80.971,81.048,80.969,81.026,66600000.0
2008-06-05 13:05:00,81.029,81.058,81.0,81.058,68800000.0
2008-06-05 13:10:00,81.033,81.052,81.004,81.004,70400000.0
2008-06-05 13:15:00,81.01,81.04,80.952,81.031,70400000.0
2008-06-05 13:20:00,81.045,81.079,81.032,81.067,65000000.0
2008-06-05 13:25:00,81.053,81.101,80.998,81.092,75200000.0
2008-06-05 13:30:00,81.096,81.139,81.085,81.105,67600000.0
2008-06-05 13:35:00,81.114,81.178,81.094,81.178,116800000.0
2008-06-05 13:40:00,81.162,81.236,81.149,81.15,128000000.0
2008-06-05 13:45:00,81.153,81.201,81.148,81.173,88000000.0
2008-06-05 13:50:00,81.173,81.205,81.135,81.139,90600000.0
2008-06-05 13:55:00,81.133,81.137,81.071,81.093,103400000.0
2008-06-05 14:00:00,81.092,81.095,80.968,80.968,120000000.0
2008-06-05 14:05:00,80.952,80.984,80.918,80.984,151200000.0
2008-06-05 14:10:00,80.986,81.039,80.964,81.026,102200000.0
2008-06-05 14:15:00,81.015,81.042,80.993,80.994,96000000.0
2008-06-05 14:20:00,81.02,81.028,80.989,80.999,139600000.0
2008-06-05 14:25:00,80.983,81.03,80.93,80.93,91200000.0
2008-06-05 14:30:00,80.961,81.108,80.961,81.08,140800000.0
2008-06-05 14:35:00,81.083,81.135,81.058,81.058,107200000.0
2008-06-05 14:40:00,81.001,81.039,80.941,80.946,119800000.0
2008-06-05 14:45:00,80.94,81.017,80.914,80.992,88400000.0
2008-06-05 14:50:00,81.002,81.091,80.994,81.058,104000000.0
2008-06-05 14:55:00,81.042,81.161,80.913,81.121,75200000.0
2008-06-05 15:00:00,81.13,81.13,80.973,80.982,91200000.0
2008-06-05 15:05:00,81.0,81.026,80.957,81.005,86400000.0
2008-06-05 15:10:00,81.013,81.04,80.965,81.022,182000000.0
2008-06-05 15:15:00,81.047,81.141,81.028,81.028,120400000.0
2008-06-05 15:20:00,81.023,81.038,80.952,80.954,126800000.0
2008-06-05 15:25:00,80.953,81.002,80.862,80.989,212800000.0
2008-06-05 15:30:00,80.896,81.009,80.868,80.893,259400000.0
2008-06-05 15:35:00,80.903,81.037,80.903,81.022,192000000.0
2008-06-05 15:40:00,81.012,81.095,80.979,81.038,157800000.0
2008-06-05 15:45:00,81.046,81.053,80.988,81.004,98600000.0
2008-06-05 15:50:00,81.018,81.072,81.018,81.049,141200000.0
2008-06-05 15:55:00,81.045,81.097,81.0,81.097,143400000.0
2008-06-05 16:00:00,81.083,81.091,81.03,81.079,224000000.0
2008-06-05 16:05:00,81.094,81.11,81.076,81.09,204200000.0
2008-06-05 16:10:00,81.095,81.125,81.052,81.055,172600000.0
2008-06-05 16:15:00,81.04,81.137,81.04,81.137,176600000.0
2008-06-05 16:20:00,81.138,81.138,81.09,81.12,140800000.0
2008-06-05 16:25:00,81.129,81.149,81.063,81.075,124600000.0
2008-06-05 16:30:00,81.058,81.128,81.056,81.115,160600000.0
2008-06-05 16:35:00,81.117,81.117,81.042,81.086,220800000.0
2008-06-05 16:40:00,81.082,81.094,81.053,81.071,210400000.0
2008-06-05 16:45:00,81.085,81.089,81.018,81.018,231000000.0
2008-06-05 16:50:00,81.045,81.045,80.942,80.978,194400000.0
2008-06-05 16:55:00,80.99,81.08,80.923,81.08,148000000.0
2008-06-05 17:00:00,81.091,81.128,81.068,81.068,210400000.0
2008-06-05 17:05:00,81.062,81.063,81.023,81.027,275400000.0
2008-06-05 17:10:00,81.035,81.056,81.018,81.033,140800000.0
2008-06-05 17:15:00,81.045,81.072,81.03,81.067,156800000.0
2008-06-05 17:20:00,81.069,81.072,81.03,81.037,88000000.0
2008-06-05 17:25:00,81.049,81.049,80.995,81.0,159200000.0
2008-06-05 17:30:00,81.009,81.022,80.982,80.986,259200000.0
2008-06-05 17:35:00,80.988,81.034,80.983,81.023,144000000.0
2008-06-05 17:40:00,81.018,81.049,81.009,81.025,148800000.0
2008-06-05 17:45:00,81.028,81.071,81.011,81.038,232400000.0
2008-06-05 17:50:00,81.036,81.07,80.996,81.07,176800000.0
2008-06-05 17:55:00,81.089,81.089,81.046,81.07,201000000.0
2008-06-05 18:00:00,81.074,81.102,81.068,81.076,178000000.0
2008-06-05 18:05:00,81.067,81.121,81.058,81.097,172800000.0
2008-06-05 18:10:00,81.099,81.099,81.032,81.032,88000000.0
2008-06-05 18:15:00,81.049,81.079,81.042,81.065,206400000.0
2008-06-05 18:20:00,81.078,81.108,81.075,81.102,189200000.0
2008-06-05 18:25:00,81.091,81.151,81.082,81.109,136800000.0
2008-06-05 18:30:00,81.111,81.134,81.093,81.127,169800000.0
2008-06-05 18:35:00,81.125,81.125,81.078,81.092,276400000.0
2008-06-05 18:40:00,81.079,81.125,81.076,81.097,296200000.0
2008-06-05 18:45:00,81.099,81.148,81.093,81.114,91600000.0
2008-06-05 18:50:00,81.115,81.147,81.092,81.133,128000000.0
2008-06-05 18:55:00,81.122,81.184,81.1,81.171,121600000.0
2008-06-05 19:00:00,81.174,81.211,81.17,81.174,109200000.0
2008-06-05 19:05:00,81.183,81.19,81.137,81.137,148800000.0
2008-06-05 19:10:00,81.139,81.16,81.122,81.15,88400000.0
2008-06-05 19:15:00,81.141,81.188,81.14,81.179,86800000.0
2008-06-05 19:20:00,81.17,81.17,81.121,81.147,109800000.0
2008-06-05 19:25:00,81.147,81.192,81.129,81.134,92200000.0
2008-06-05 19:30:00,81.121,81.156,81.117,81.136,59200000.0
2008-06-05 19:35:00,81.153,81.167,81.116,81.147,68800000.0
2008-06-05 19:40:00,81.145,81.185,81.132,81.168,63400000.0
2008-06-05 19:45:00,81.182,81.189,81.14,81.151,91000000.0
2008-06-05 19:50:00,81.168,81.182,81.139,81.153,67200000.0
2008-06-05 19:55:00,81.152,81.181,81.15,81.181,64000000.0
2008-06-05 20:00:00,81.192,81.192,81.081,81.098,92200000.0
2008-06-05 20:05:00,81.087,81.103,81.059,81.096,90600000.0
2008-06-05 20:10:00,81.098,81.104,81.037,81.104,80000000.0
2008-06-05 20:15:00,81.108,81.123,81.081,81.082,122600000.0
2008-06-05 20:20:00,81.054,81.072,80.987,81.012,78800000.0
2008-06-05 20:25:00,81.003,81.025,80.966,80.979,64000000.0
2008-06-05 20:30:00,80.986,81.01,80.945,80.969,70800000.0
2008-06-05 20:35:00,80.985,81.048,80.951,81.048,62400000.0
2008-06-05 20:40:00,81.032,81.038,80.982,81.02,61200000.0
2008-06-05 20:45:00,81.028,81.076,81.018,81.019,64000000.0
2008-06-05 20:50:00,81.02,81.046,80.97,80.986,78800000.0
2008-06-05 20:55:00,80.989,81.034,80.989,81.027,64000000.0
2008-06-05 21:00:00,81.027,81.085,81.015,81.068,73800000.0
2008-06-05 21:05:00,81.073,81.166,81.073,81.166,69800000.0
2008-06-05 21:10:00,81.135,81.158,81.123,81.13,67200000.0
2008-06-05 21:15:00,81.137,81.157,81.125,81.155,70200000.0
2008-06-05 21:20:00,81.132,81.155,81.097,81.111,59200000.0
2008-06-05 21:25:00,81.126,81.158,81.121,81.158,102800000.0
2008-06-05 21:30:00,81.172,81.181,81.098,81.116,71800000.0
2008-06-05 21:35:00,81.124,81.268,81.124,81.268,69200000.0
2008-06-05 21:40:00,81.259,81.278,81.176,81.271,60800000.0
2008-06-05 21:45:00,81.279,81.299,81.201,81.236,89000000.0
2008-06-05 21:50:00,81.235,81.292,81.23,81.279,63400000.0
2008-06-05 21:55:00,81.256,81.276,81.248,81.26,64000000.0
2008-06-05 22:00:00,81.279,81.297,81.25,81.276,73000000.0
2008-06-05 22:05:00,81.285,81.295,81.257,81.286,69200000.0
2008-06-05 22:10:00,81.291,81.297,81.259,81.273,61800000.0
2008-06-05 22:15:00,81.277,81.336,81.274,81.322,67200000.0
2008-06-05 22:20:00,81.324,81.355,81.309,81.354,59200000.0
2008-06-05 22:25:00,81.363,81.367,81.33,81.337,67200000.0
2008-06-05 22:30:00,81.344,81.352,81.314,81.317,65600000.0
2008-06-05 22:35:00,81.325,81.331,81.303,81.318,111400000.0
2008-06-05 22:40:00,81.325,81.346,81.321,81.324,70400000.0
2008-06-05 22:45:00,81.332,81.336,81.303,81.331,65600000.0
2008-06-05 22:50:00,81.333,81.341,81.314,81.334,58000000.0
2008-06-05 22:55:00,81.328,81.34,81.285,81.31,80000000.0
2008-06-05 23:00:00,81.313,81.313,81.269,81.309,76800000.0
2008-06-05 23:05:00,81.301,81.307,81.241,81.266,92200000.0
2008-06-05 23:10:00,81.279,81.29,81.273,81.283,70400000.0
2008-06-05 23:15:00,81.291,81.302,81.266,81.272,53600000.0
2008-06-05 23:20:00,81.26,81.292,81.26,81.287,65600000.0
2008-06-05 23:25:00,81.276,81.291,81.225,81.227,51000000.0
2008-06-05 23:30:00,81.215,81.222,81.186,81.202,75200000.0
2008-06-05 23:35:00,81.194,81.197,81.164,81.18,65600000.0
2008-06-05 23:40:00,81.16,81.172,81.142,81.156,96000000.0
2008-06-05 23:45:00,81.165,81.174,81.114,81.115,60800000.0
2008-06-05 23:50:00,81.122,81.134,81.066,81.098,60600000.0
2008-06-05 23:55:00,81.07,81.142,81.042,81.083,62800000.0
2008-06-06 00:00:00,81.062,81.087,81.041,81.063,72000000.0
2008-06-06 00:05:00,81.065,81.074,81.05,81.072,60800000.0
2008-06-06 00:10:00,81.08,81.127,81.058,81.101,68200000.0
2008-06-06 00:15:00,81.107,81.133,81.097,81.119,85800000.0
2008-06-06 00:20:00,81.113,81.157,81.094,81.157,73600000.0
2008-06-06 00:25:00,81.155,81.167,81.141,81.141,88000000.0
2008-06-06 00:30:00,81.111,81.132,81.093,81.132,66600000.0
2008-06-06 00:35:00,81.128,81.139,81.092,81.096,80000000.0
2008-06-06 00:40:00,81.094,81.102,81.059,81.089,70400000.0
2008-06-06 00:45:00,81.088,81.114,81.057,81.065,66600000.0
2008-06-06 00:50:00,81.082,81.089,81.063,81.086,78200000.0
2008-06-06 00:55:00,81.08,81.087,81.06,81.081,77800000.0
2008-06-06 01:00:00,81.081,81.082,81.058,81.069,71800000.0
2008-06-06 01:05:00,81.079,81.088,81.021,81.088,69200000.0
2008-06-06 01:10:00,81.085,81.094,81.051,81.094,76800000.0
2008-06-06 01:15:00,81.099,81.104,81.063,81.082,80000000.0
2008-06-06 01:20:00,81.078,81.114,81.071,81.081,59200000.0
2008-06-06 01:25:00,81.086,81.086,81.038,81.047,68600000.0
2008-06-06 01:30:00,81.046,81.083,81.046,81.067,70800000.0
2008-06-06 01:35:00,81.067,81.073,81.051,81.051,66000000.0
2008-06-06 01:40:00,81.062,81.075,81.053,81.053,56400000.0
2008-06-06 01:45:00,81.066,81.097,81.056,81.086,67200000.0
2008-06-06 01:50:00,81.092,81.112,81.086,81.103,73000000.0
2008-06-06 01:55:00,81.106,81.119,81.066,81.066,57400000.0
2008-06-06 02:00:00,81.061,81.061,81.02,81.024,68800000.0
2008-06-06 02:05:00,81.03,81.074,81.024,81.05,73600000.0
2008-06-06 02:10:00,81.074,81.097,81.048,81.093,67600000.0
2008-06-06 02:15:00,81.089,81.117,81.083,81.112,59200000.0
2008-06-06 02:20:00,81.103,81.105,81.013,81.095,68800000.0
2008-06-06 02:25:00,81.093,81.093,81.075,81.082,65600000.0
2008-06-06 02:30:00,81.086,81.126,81.084,81.101,66600000.0
2008-06-06 02:35:00,81.127,81.155,81.121,81.143,72000000.0
2008-06-06 02:40:00,81.141,81.162,81.13,81.158,60200000.0
2008-06-06 02:45:00,81.149,81.174,81.063,81.164,64400000.0
2008-06-06 02:50:00,81.164,81.243,81.147,81.23,59600000.0
2008-06-06 02:55:00,81.254,81.305,81.24,81.305,54400000.0
2008-06-06 03:00:00,81.323,81.346,81.284,81.294,67200000.0
2008-06-06 03:05:00,81.288,81.411,81.288,81.411,68800000.0
2008-06-06 03:10:00,81.413,81.413,81.344,81.354,70400000.0
2008-06-06 03:15:00,81.344,81.362,81.267,81.268,65000000.0
2008-06-06 03:20:00,81.279,81.31,81.269,81.31,57600000.0
2008-06-06 03:25:00,81.295,81.324,81.28,81.316,70400000.0
2008-06-06 03:30:00,81.317,81.357,81.309,81.337,62400000.0
2008-06-06 03:35:00,81.316,81.39,81.301,81.378,73400000.0
2008-06-06 03:40:00,81.389,81.389,81.339,81.361,57600000.0
2008-06-06 03:45:00,81.369,81.374,81.336,81.343,64400000.0
2008-06-06 03:50:00,81.335,81.348,81.287,81.302,62400000.0
2008-06-06 03:55:00,81.308,81.337,81.293,81.306,62400000.0
2008-06-06 04:00:00,81.309,81.321,81.276,81.295,63800000.0
2008-06-06 04:05:00,81.294,81.32,81.276,81.305,64000000.0
2008-06-06 04:10:00,81.312,81.316,81.268,81.27,70400000.0
2008-06-06 04:15:00,81.284,81.297,81.266,81.283,64000000.0
2008-06-06 04:20:00,81.289,81.314,81.282,81.287,65600000.0
2008-06-06 04:25:00,81.298,81.3,81.274,81.295,68800000.0
2008-06-06 04:30:00,81.291,81.359,81.26,81.34,67200000.0
2008-06-06 04:35:00,81.327,81.327,81.288,81.309,62800000.0
2008-06-06 04:40:00,81.308,81.325,81.303,81.304,66600000.0
2008-06-06 04:45:00,81.302,81.337,81.292,81.333,74600000.0
2008-06-06 04:50:00,81.326,81.358,81.31,81.357,64000000.0
2008-06-06 04:55:00,81.36,81.364,81.322,81.33,53600000.0
2008-06-06 05:00:00,81.349,81.354,81.335,81.352,62400000.0
2008-06-06 05:05:00,81.344,81.356,81.315,81.342,63400000.0
2008-06-06 05:10:00,81.344,81.348,81.312,81.342,62400000.0
2008-06-06 05:15:00,81.37,81.384,81.338,81.372,67200000.0
2008-06-06 05:20:00,81.376,81.38,81.331,81.38,70800000.0
2008-06-06 05:25:00,81.383,81.387,81.339,81.363,62400000.0
2008-06-06 05:30:00,81.327,81.388,81.327,81.374,76800000.0
2008-06-06 05:35:00,81.369,81.398,81.36,81.398,60800000.0
2008-06-06 05:40:00,81.385,81.411,81.376,81.411,64000000.0
2008-06-06 05:45:00,81.411,81.419,81.348,81.373,75600000.0
2008-06-06 05:50:00,81.388,81.388,81.355,81.372,48400000.0
2008-06-06 05:55:00,81.31,81.393,81.31,81.352,60600000.0
2008-06-06 06:00:00,81.331,81.388,81.331,81.384,67600000.0
2008-06-06 06:05:00,81.383,81.405,81.299,81.405,67200000.0
2008-06-06 06:10:00,81.398,81.423,81.37,81.401,72000000.0
2008-06-06 06:15:00,81.39,81.4,81.377,81.383,79400000.0
2008-06-06 06:20:00,81.393,81.393,81.337,81.391,67200000.0
2008-06-06 06:25:00,81.383,81.389,81.362,81.385,57600000.0
2008-06-06 06:30:00,81.363,81.397,81.345,81.354,65600000.0
2008-06-06 06:35:00,81.348,81.381,81.337,81.364,66000000.0
2008-06-06 06:40:00,81.37,81.392,81.324,81.358,68800000.0
2008-06-06 06:45:00,81.358,81.386,81.358,81.381,67600000.0
2008-06-06 06:50:00,81.388,81.388,81.337,81.343,70800000.0
2008-06-06 06:55:00,81.369,81.38,81.342,81.371,65600000.0
2008-06-06 07:00:00,81.372,81.406,81.278,81.4,68800000.0
2008-06-06 07:05:00,81.391,81.423,81.375,81.409,59200000.0
2008-06-06 07:10:00,81.408,81.411,81.36,81.382,59200000.0
2008-06-06 07:15:00,81.378,81.399,81.364,81.397,68800000.0
2008-06-06 07:20:00,81.392,81.425,81.375,81.377,73600000.0
2008-06-06 07:25:00,81.384,81.391,81.352,81.379,77200000.0
2008-06-06 07:30:00,81.375,81.389,81.356,81.38,67200000.0
2008-06-06 07:35:00,81.38,81.416,81.38,81.39,65400000.0
2008-06-06 07:40:00,81.374,81.409,81.351,81.399,60800000.0
2008-06-06 07:45:00,81.408,81.427,81.399,81.422,69200000.0
2008-06-06 07:50:00,81.441,81.489,81.398,81.398,70400000.0
2008-06-06 07:55:00,81.386,81.456,81.377,81.455,64000000.0
2008-06-06 08:00:00,81.436,81.436,81.369,81.374,63400000.0
2008-06-06 08:05:00,81.385,81.405,81.377,81.392,69200000.0
2008-06-06 08:10:00,81.369,81.394,81.345,81.345,62800000.0
2008-06-06 08:15:00,81.362,81.384,81.331,81.366,67200000.0
2008-06-06 08:20:00,81.373,81.379,81.319,81.362,68800000.0
2008-06-06 08:25:00,81.365,81.373,81.298,81.298,70800000.0
2008-06-06 08:30:00,81.292,81.324,81.289,81.31,64000000.0
2008-06-06 08:35:00,81.289,81.314,81.263,81.286,78400000.0
2008-06-06 08:40:00,81.28,81.337,81.268,81.333,71400000.0
2008-06-06 08:45:00,81.289,81.358,81.289,81.358,68800000.0
2008-06-06 08:50:00,81.353,81.353,81.271,81.271,72400000.0
2008-06-06 08:55:00,81.278,81.292,81.234,81.268,65600000.0
2008-06-06 09:00:00,81.278,81.283,81.244,81.244,67200000.0
2008-06-06 09:05:00,81.237,81.327,81.237,81.326,67600000.0
2008-06-06 09:10:00,81.332,81.34,81.25,81.277,60800000.0
2008-06-06 09:15:00,81.269,81.296,81.252,81.28,62800000.0
2008-06-06 09:20:00,81.263,81.318,81.251,81.318,70400000.0
2008-06-06 09:25:00,81.317,81.374,81.316,81.32,59200000.0
2008-06-06 09:30:00,81.31,81.351,81.302,81.335,64000000.0
2008-06-06 09:35:00,81.323,81.363,81.298,81.353,68800000.0
2008-06-06 09:40:00,81.352,81.386,81.334,81.367,65600000.0
2008-06-06 09:45:00,81.381,81.383,81.333,81.354,60800000.0
2008-06-06 09:50:00,81.356,81.376,81.337,81.355,73000000.0
2008-06-06 09:55:00,81.33,81.363,81.211,81.359,76800000.0
2008-06-06 10:00:00,81.369,81.37,81.334,81.35,64400000.0
2008-06-06 10:05:00,81.354,81.408,81.354,81.377,61200000.0
2008-06-06 10:10:00,81.382,81.412,81.367,81.367,59000000.0
2008-06-06 10:15:00,81.358,81.368,81.324,81.339,58600000.0
2008-06-06 10:20:00,81.352,81.367,81.295,81.317,68800000.0
2008-06-06 10:25:00,81.322,81.342,81.285,81.317,59200000.0
2008-06-06 10:30:00,81.303,81.34,81.282,81.288,65600000.0
2008-06-06 10:35:00,81.293,81.31,81.206,81.266,57600000.0
2008-06-06 10:40:00,81.252,81.313,81.251,81.313,64000000.0
2008-06-06 10:45:00,81.334,81.339,81.306,81.324,62400000.0
2008-06-06 10:50:00,81.33,81.337,81.304,81.333,73600000.0
2008-06-06 10:55:00,81.329,81.329,81.215,81.296,62600000.0
2008-06-06 11:00:00,81.295,81.307,81.274,81.306,68800000.0
2008-06-06 11:05:00,81.298,81.324,81.233,81.318,82000000.0
2008-06-06 11:10:00,81.311,81.322,81.276,81.32,67600000.0
2008-06-06 11:15:00,81.308,81.323,81.265,81.291,65400000.0
2008-06-06 11:20:00,81.295,81.317,81.246,81.283,64800000.0
2008-06-06 11:25:00,81.284,81.364,81.284,81.358,72000000.0
2008-06-06 11:30:00,81.36,81.374,81.336,81.337,69200000.0
2008-06-06 11:35:00,81.345,81.362,81.309,81.332,58000000.0
2008-06-06 11:40:00,81.305,81.343,81.296,81.331,67200000.0
2008-06-06 11:45:00,81.335,81.372,81.298,81.317,66600000.0
2008-06-06 11:50:00,81.312,81.33,81.3,81.311,70800000.0
2008-06-06 11:55:00,81.317,81.322,81.249,81.31,64000000.0
2008-06-06 12:00:00,81.31,81.336,81.272,81.336,65000000.0
2008-06-06 12:05:00,81.334,81.334,81.275,81.299,66600000.0
2008-06-06 12:10:00,81.297,81.306,81.275,81.306,59200000.0
2008-06-06 12:15:00,81.297,81.308,81.24,81.293,71800000.0
2008-06-06 12:20:00,81.298,81.306,81.261,81.306,74000000.0
2008-06-06 12:25:00,81.303,81.303,81.271,81.277,63400000.0
2008-06-06 12:30:00,81.273,81.31,81.273,81.302,70400000.0
2008-06-06 12:35:00,81.304,81.311,81.182,81.285,67600000.0
2008-06-06 12:40:00,81.28,81.308,81.274,81.299,73000000.0
2008-06-06 12:45:00,81.298,81.318,81.281,81.318,67600000.0
2008-06-06 12:50:00,81.318,81.337,81.289,81.295,61600000.0
2008-06-06 12:55:00,81.3,81.31,81.279,81.3,72400000.0
2008-06-06 13:00:00,81.303,81.326,81.299,81.317,67200000.0
2008-06-06 13:05:00,81.314,81.335,81.306,81.315,68800000.0
2008-06-06 13:10:00,81.288,81.31,81.269,81.269,71600000.0
2008-06-06 13:15:00,81.287,81.315,81.285,81.313,69600000.0
2008-06-06 13:20:00,81.307,81.314,81.268,81.268,66000000.0
2008-06-06 13:25:00,81.268,81.318,81.206,81.318,74000000.0
2008-06-06 13:30:00,81.337,81.349,81.324,81.342,66600000.0
2008-06-06 13:35:00,81.344,81.348,81.307,81.336,116800000.0
2008-06-06 13:40:00,81.356,81.359,81.327,81.33,128200000.0
2008-06-06 13:45:00,81.332,81.383,81.327,81.383,88000000.0
2008-06-06 13:50:00,81.381,81.428,81.376,81.402,91200000.0
2008-06-06 13:55:00,81.411,81.5,81.407,81.471,102800000.0
2008-06-06 14:00:00,81.48,81.515,81.462,81.474,120000000.0
2008-06-06 14:05:00,81.475,81.545,81.473,81.545,150800000.0
2008-06-06 14:10:00,81.559,81.572,81.507,81.527,101800000.0
2008-06-06 14:15:00,81.53,81.53,81.427,81.446,96000000.0
2008-06-06 14:20:00,81.45,81.466,81.422,81.462,139200000.0
2008-06-06 14:25:00,81.449,81.572,81.446,81.535,91600000.0
2008-06-06 14:30:00,81.301,81.381,81.093,81.15,140200000.0
2008-06-06 14:35:00,81.153,81.321,81.153,81.249,107000000.0
2008-06-06 14:40:00,81.203,81.203,81.067,81.116,119200000.0
2008-06-06 14:45:00,81.141,81.212,81.13,81.147,89000000.0
2008-06-06 14:50:00,81.153,81.193,81.128,81.131,104000000.0
2008-06-06 14:55:00,81.083,81.165,81.066,81.148,75200000.0
2008-06-06 15:00:00,81.142,81.205,81.095,81.169,91600000.0
2008-06-06 15:05:00,81.162,81.261,81.101,81.239,86400000.0
2008-06-06 15:10:00,81.236,81.259,81.196,81.196,182200000.0
2008-06-06 15:15:00,81.18,81.208,81.146,81.15,119800000.0
2008-06-06 15:20:00,81.153,81.182,81.086,81.136,126200000.0
2008-06-06 15:25:00,81.15,81.173,80.986,81.072,212200000.0
2008-06-06 15:30:00,80.993,81.131,80.993,81.042,259800000.0
2008-06-06 15:35:00,81.05,81.05,80.938,80.952,190800000.0
2008-06-06 15:40:00,80.94,80.999,80.938,80.972,158800000.0
2008-06-06 15:45:00,80.966,80.992,80.902,80.923,99200000.0
2008-06-06 15:50:00,80.922,80.982,80.911,80.964,142200000.0
2008-06-06 15:55:00,80.946,80.969,80.862,80.877,144200000.0
2008-06-06 16:00:00,80.871,80.874,80.749,80.754,224000000.0
2008-06-06 16:05:00,80.783,80.84,80.772,80.802,204600000.0
2008-06-06 16:10:00,80.811,80.854,80.805,80.817,173200000.0
2008-06-06 16:15:00,80.809,80.877,80.783,80.877,176000000.0
2008-06-06 16:20:00,80.888,80.952,80.867,80.874,139600000.0
2008-06-06 16:25:00,80.87,80.87,80.812,80.828,124800000.0
2008-06-06 16:30:00,80.806,80.806,80.775,80.791,160800000.0
2008-06-06 16:35:00,80.791,80.796,80.742,80.77,219800000.0
2008-06-06 16:40:00,80.77,80.795,80.755,80.795,212200000.0
2008-06-06 16:45:00,80.795,80.83,80.735,80.74,231200000.0
2008-06-06 16:50:00,80.764,80.785,80.743,80.752,194000000.0
2008-06-06 16:55:00,80.729,80.822,80.702,80.752,147600000.0
2008-06-06 17:00:00,80.702,80.76,80.697,80.759,210800000.0
2008-06-06 17:05:00,80.762,80.77,80.713,80.713,276000000.0
2008-06-06 17:10:00,80.697,80.697,80.624,80.65,141600000.0
2008-06-06 17:15:00,80.658,80.738,80.658,80.738,156600000.0
2008-06-06 17:20:00,80.739,80.755,80.691,80.701,88400000.0
2008-06-06 17:25:00,80.695,80.756,80.695,80.697,157000000.0
2008-06-06 17:30:00,80.691,80.767,80.691,80.764,259600000.0
2008-06-06 17:35:00,80.768,80.795,80.754,80.756,144800000.0
2008-06-06 17:40:00,80.754,80.754,80.671,80.687,148800000.0
2008-06-06 17:45:00,80.706,80.731,80.696,80.699,233600000.0
2008-06-06 17:50:00,80.704,80.744,80.703,80.708,178000000.0
2008-06-06 17:55:00,80.713,80.728,80.693,80.724,201400000.0
2008-06-06 18:00:00,80.716,80.727,80.685,80.689,177600000.0
2008-06-06 18:05:00,80.674,80.689,80.64,80.689,171600000.0
2008-06-06 18:10:00,80.701,80.761,80.701,80.74,87400000.0
2008-06-06 18:15:00,80.743,80.832,80.737,80.803,207000000.0
2008-06-06 18:20:00,80.816,80.854,80.786,80.81,189600000.0
2008-06-06 18:25:00,80.806,80.806,80.726,80.758,135800000.0
2008-06-06 18:30:00,80.777,80.832,80.727,80.735,168200000.0
2008-06-06 18:35:00,80.749,80.842,80.738,80.842,274000000.0
2008-06-06 18:40:00,80.85,80.867,80.805,80.825,296600000.0
2008-06-06 18:45:00,80.812,80.848,80.799,80.811,92200000.0
2008-06-06 18:50:00,80.809,80.809,80.772,80.805,127800000.0
2008-06-06 18:55:00,80.774,80.787,80.738,80.762,121400000.0
2008-06-06 19:00:00,80.756,80.759,80.675,80.675,108800000.0
2008-06-06 19:05:00,80.776,80.805,80.672,80.689,148000000.0
2008-06-06 19:10:00,80.706,80.787,80.701,80.769,88000000.0
2008-06-06 19:15:00,80.788,80.8,80.697,80.715,86400000.0
2008-06-06 19:20:00,80.731,80.82,80.729,80.799,109600000.0
2008-06-06 19:25:00,80.799,80.806,80.71,80.714,92200000.0
2008-06-06 19:30:00,80.708,80.726,80.651,80.659,58000000.0
2008-06-06 19:35:00,80.658,80.757,80.65,80.713,68800000.0
2008-06-06 19:40:00,80.734,80.764,80.715,80.725,64400000.0
2008-06-06 19:45:00,80.755,80.755,80.682,80.699,90600000.0
2008-06-06 19:50:00,80.698,80.713,80.614,80.647,67200000.0
2008-06-06 19:55:00,80.694,80.736,80.694,80.729,64000000.0
2008-06-06 20:00:00,80.718,80.73,80.635,80.673,92600000.0
2008-06-06 20:05:00,80.673,80.736,80.641,80.641,91000000.0
2008-06-06 20:10:00,80.64,80.67,80.588,80.658,80400000.0
2008-06-06 20:15:00,80.646,80.716,80.646,80.714,123000000.0
2008-06-06 20:20:00,80.702,80.708,80.621,80.646,78200000.0
2008-06-06 20:25:00,80.639,80.659,80.61,80.648,64400000.0
2008-06-06 20:30:00,80.649,80.671,80.596,80.608,71400000.0
2008-06-06 20:35:00,80.626,80.645,80.593,80.609,62400000.0
2008-06-06 20:40:00,80.591,80.62,80.586,80.61,62400000.0
2008-06-06 20:45:00,80.615,80.626,80.531,80.546,64000000.0
2008-06-06 20:50:00,80.559,80.593,80.542,80.565,81000000.0
2008-06-06 20:55:00,80.561,80.601,80.561,80.593,64000000.0
2008-06-06 21:00:00,80.581,80.646,80.581,80.608,73000000.0
2008-06-06 21:05:00,80.6,80.726,80.595,80.726,70800000.0
2008-06-06 21:10:00,80.721,80.737,80.709,80.721,67200000.0
2008-06-06 21:15:00,80.719,80.738,80.664,80.67,63800000.0
2008-06-06 21:20:00,80.67,80.691,80.614,80.614,59200000.0
2008-06-06 21:25:00,80.619,80.649,80.586,80.586,102400000.0
2008-06-06 21:30:00,80.588,80.638,80.588,80.632,71800000.0
2008-06-06 21:35:00,80.616,80.656,80.602,80.65,69600000.0
2008-06-06 21:40:00,80.649,80.651,80.558,80.567,67400000.0
2008-06-06 21:45:00,80.567,80.571,80.492,80.497,90000000.0
2008-06-06 21:50:00,80.486,80.486,80.449,80.471,64000000.0
2008-06-06 21:55:00,80.485,80.554,80.465,80.548,64000000.0
2008-06-06 22:00:00,80.554,80.573,80.528,80.548,74000000.0
2008-06-06 22:05:00,80.533,80.548,80.52,80.539,68800000.0
2008-06-06 22:10:00,80.483,80.518,79.837,80.424,62400000.0
2008-06-06 22:15:00,80.423,80.485,80.423,80.44,67200000.0
2008-06-06 22:20:00,80.437,80.486,79.73,79.73,59600000.0
2008-06-06 22:25:00,80.393,80.432,79.933,80.418,67600000.0
2008-06-06 22:30:00,80.457,80.473,80.415,80.47,66000000.0
2008-06-06 22:35:00,80.465,80.467,80.44,80.459,111600000.0
2008-06-06 22:40:00,80.435,80.463,80.435,80.461,66400000.0
2008-06-06 22:45:00,80.455,80.464,80.415,80.429,68800000.0
2008-06-06 22:50:00,80.46,80.471,80.415,80.455,57000000.0
2008-06-06 22:55:00,80.458,80.471,80.413,80.446,79400000.0
2008-06-08 23:00:00,80.365,80.444,80.354,80.391,76200000.0
2008-06-08 23:05:00,80.369,80.413,80.344,80.344,92800000.0
2008-06-08 23:10:00,80.362,80.394,80.344,80.344,56400000.0
2008-06-08 23:15:00,80.382,80.406,80.362,80.406,59200000.0
2008-06-08 23:20:00,80.408,80.437,80.335,80.398,65600000.0
2008-06-08 23:25:00,80.402,80.403,80.293,80.306,68200000.0
2008-06-08 23:30:00,80.301,80.301,80.224,80.224,75200000.0
2008-06-08 23:35:00,80.216,80.231,80.169,80.228,65600000.0
2008-06-08 23:40:00,80.218,80.259,80.21,80.242,95400000.0
2008-06-08 23:45:00,80.238,80.259,80.214,80.233,60200000.0
2008-06-08 23:50:00,80.239,80.282,80.237,80.251,60200000.0
2008-06-08 23:55:00,80.235,80.326,80.226,80.291,62400000.0
2008-06-09 00:00:00,80.283,80.317,80.252,80.297,64000000.0
2008-06-09 00:05:00,80.285,80.287,80.257,80.259,60200000.0
2008-06-09 00:10:00,80.281,80.363,80.272,80.337,68800000.0
2008-06-09 00:15:00,80.337,80.373,80.314,80.35,86400000.0
2008-06-09 00:20:00,80.34,80.401,80.34,80.359,73000000.0
2008-06-09 00:25:00,80.341,80.378,80.299,80.378,88000000.0
2008-06-09 00:30:00,80.359,80.394,80.353,80.355,66600000.0
2008-06-09 00:35:00,80.355,80.403,80.326,80.368,80400000.0
2008-06-09 00:40:00,80.366,80.427,80.35,80.36,70800000.0
2008-06-09 00:45:00,80.341,80.366,80.315,80.315,67200000.0
2008-06-09 00:50:00,80.324,80.401,80.313,80.392,78400000.0
2008-06-09 00:55:00,80.384,80.39,80.342,80.352,78600000.0
2008-06-09 01:00:00,80.353,80.401,80.35,80.37,72400000.0
2008-06-09 01:05:00,80.393,80.424,80.352,80.404,52200000.0
2008-06-09 01:10:00,80.422,80.502,80.422,80.502,76200000.0
2008-06-09 01:15:00,80.511,80.539,80.495,80.537,80800000.0
2008-06-09 01:20:00,80.534,80.539,80.473,80.475,59600000.0
2008-06-09 01:25:00,80.479,80.52,80.47,80.52,68800000.0
2008-06-09 01:30:00,80.51,80.533,80.473,80.514,71200000.0
2008-06-09 01:35:00,80.506,80.506,80.461,80.467,67200000.0
2008-06-09 01:40:00,80.473,80.477,80.45,80.47,55400000.0
2008-06-09 01:45:00,80.475,80.475,80.394,80.405,67600000.0
2008-06-09 01:50:00,80.402,80.408,80.376,80.408,74000000.0
2008-06-09 01:55:00,80.418,80.486,80.416,80.484,58000000.0
2008-06-09 02:00:00,80.482,80.482,80.405,80.456,57600000.0
2008-06-09 02:05:00,80.468,80.477,80.44,80.447,73000000.0
2008-06-09 02:10:00,80.47,80.538,80.452,80.538,67200000.0
2008-06-09 02:15:00,80.542,80.635,80.524,80.635,56400000.0
2008-06-09 02:20:00,80.639,80.705,80.627,80.695,66000000.0
2008-06-09 02:25:00,80.675,80.693,80.637,80.649,70400000.0
2008-06-09 02:30:00,80.639,80.66,80.628,80.658,69200000.0
2008-06-09 02:35:00,80.658,80.665,80.638,80.642,59200000.0
2008-06-09 02:40:00,80.65,80.659,80.634,80.634,78800000.0
2008-06-09 02:45:00,80.63,80.659,80.623,80.646,76800000.0
2008-06-09 02:50:00,80.648,80.648,80.575,80.619,69200000.0
2008-06-09 02:55:00,80.61,80.633,80.6,80.633,71400000.0
2008-06-09 03:00:00,80.627,80.627,80.574,80.579,78400000.0
2008-06-09 03:05:00,80.589,80.633,80.582,80.62,77800000.0
2008-06-09 03:10:00,80.597,80.665,80.597,80.665,67000000.0
2008-06-09 03:15:00,80.674,80.719,80.661,80.716,69800000.0
2008-06-09 03:20:00,80.648,80.717,80.648,80.701,80000000.0
2008-06-09 03:25:00,80.705,80.767,80.682,80.74,67200000.0
2008-06-09 03:30:00,80.76,80.831,80.75,80.831,88800000.0
2008-06-09 03:35:00,80.845,80.846,80.796,80.796,73000000.0
2008-06-09 03:40:00,80.795,80.833,80.785,80.833,85800000.0
2008-06-09 03:45:00,80.846,80.881,80.824,80.824,67600000.0
2008-06-09 03:50:00,80.848,80.912,80.831,80.888,61200000.0
2008-06-09 03:55:00,80.89,80.927,80.887,80.924,62800000.0
2008-06-09 04:00:00,80.953,80.984,80.864,80.888,62400000.0
2008-06-09 04:05:00,80.89,80.907,80.853,80.907,60800000.0
2008-06-09 04:10:00,80.906,80.919,80.833,80.85,61600000.0
2008-06-09 04:15:00,80.835,80.849,80.803,80.823,96400000.0
2008-06-09 04:20:00,80.83,80.834,80.778,80.8,65000000.0
2008-06-09 04:25:00,80.823,80.823,80.748,80.798,75200000.0
2008-06-09 04:30:00,80.806,80.806,80.774,80.777,68800000.0
2008-06-09 04:35:00,80.759,80.791,80.742,80.78,65600000.0
2008-06-09 04:40:00,80.779,80.785,80.727,80.782,59200000.0
2008-06-09 04:45:00,80.774,80.777,80.744,80.745,70400000.0
2008-06-09 04:50:00,80.735,80.764,80.702,80.721,92800000.0
2008-06-09 04:55:00,80.73,80.737,80.671,80.735,76800000.0
2008-06-09 05:00:00,80.742,80.762,80.713,80.761,80000000.0
2008-06-09 05:05:00,80.73,80.77,80.718,80.759,57600000.0
2008-06-09 05:10:00,80.744,80.791,80.735,80.791,57400000.0
2008-06-09 05:15:00,80.795,80.818,80.773,80.79,65600000.0
2008-06-09 05:20:00,80.788,80.877,80.781,80.855,112000000.0
2008-06-09 05:25:00,80.859,80.859,80.777,80.796,66000000.0
2008-06-09 05:30:00,80.795,80.81,80.758,80.761,67600000.0
2008-06-09 05:35:00,80.755,80.799,80.751,80.789,59200000.0
2008-06-09 05:40:00,80.783,80.796,80.756,80.756,67000000.0
2008-06-09 05:45:00,80.758,80.805,80.755,80.797,62400000.0
2008-06-09 05:50:00,80.802,80.817,80.769,80.791,68800000.0
2008-06-09 05:55:00,80.804,80.804,80.784,80.788,73600000.0
2008-06-09 06:00:00,80.779,80.802,80.773,80.795,62800000.0
2008-06-09 06:05:00,80.799,80.824,80.794,80.816,64000000.0
2008-06-09 06:10:00,80.822,80.845,80.805,80.818,89600000.0
2008-06-09 06:15:00,80.808,80.824,80.73,80.821,49600000.0
2008-06-09 06:20:00,80.822,80.875,80.811,80.875,68800000.0
2008-06-09 06:25:00,80.882,80.895,80.87,80.877,72400000.0
2008-06-09 06:30:00,80.868,80.871,80.792,80.804,102400000.0
2008-06-09 06:35:00,80.815,80.832,80.774,80.808,58600000.0
2008-06-09 06:40:00,80.792,80.837,80.792,80.808,63400000.0
2008-06-09 06:45:00,80.8,80.826,80.78,80.82,67200000.0
2008-06-09 06:50:00,80.814,80.844,80.777,80.833,70600000.0
2008-06-09 06:55:00,80.843,80.862,80.824,80.862,73600000.0
2008-06-09 07:00:00,80.851,80.854,80.828,80.843,64000000.0
2008-06-09 07:05:00,80.852,80.882,80.831,80.876,80400000.0
2008-06-09 07:10:00,80.877,80.893,80.862,80.885,64800000.0
2008-06-09 07:15:00,80.886,80.93,80.885,80.893,62400000.0
2008-06-09 07:20:00,80.902,80.912,80.839,80.86,62200000.0
2008-06-09 07:25:00,80.849,80.866,80.83,80.843,72000000.0
2008-06-09 07:30:00,80.844,80.865,80.822,80.822,64000000.0
2008-06-09 07:35:00,80.827,80.842,80.81,80.81,78800000.0
2008-06-09 07:40:00,80.83,80.836,80.794,80.794,123000000.0
2008-06-09 07:45:00,80.807,80.817,80.755,80.786,79400000.0
2008-06-09 07:50:00,80.76,80.793,80.735,80.736,91200000.0
2008-06-09 07:55:00,80.74,80.746,80.717,80.73,93200000.0
2008-06-09 08:00:00,80.738,80.751,80.685,80.751,64000000.0
2008-06-09 08:05:00,80.749,80.774,80.68,80.713,67200000.0
2008-06-09 08:10:00,80.686,80.779,80.686,80.774,92000000.0
2008-06-09 08:15:00,80.747,80.789,80.716,80.787,63400000.0
2008-06-09 08:20:00,80.799,80.821,80.789,80.793,68800000.0
2008-06-09 08:25:00,80.794,80.819,80.755,80.765,58600000.0
2008-06-09 08:30:00,80.769,80.786,80.753,80.778,92800000.0
2008-06-09 08:35:00,80.796,80.823,80.785,80.793,110600000.0
2008-06-09 08:40:00,80.782,80.804,80.736,80.749,86800000.0
2008-06-09 08:45:00,80.752,80.765,80.718,80.739,87400000.0
2008-06-09 08:50:00,80.732,80.735,80.669,80.686,148000000.0
2008-06-09 08:55:00,80.68,80.724,80.657,80.724,108800000.0
2008-06-09 09:00:00,80.737,80.819,80.736,80.774,120200000.0
2008-06-09 09:05:00,80.771,80.851,80.737,80.845,127400000.0
2008-06-09 09:10:00,80.855,80.879,80.836,80.855,93200000.0
2008-06-09 09:15:00,80.847,80.847,80.789,80.807,295400000.0
2008-06-09 09:20:00,80.81,80.816,80.722,80.732,274400000.0
2008-06-09 09:25:00,80.728,80.841,80.721,80.841,169600000.0
2008-06-09 09:30:00,80.837,80.888,80.824,80.884,135400000.0
2008-06-09 09:35:00,80.876,80.899,80.854,80.896,188800000.0
2008-06-09 09:40:00,80.915,80.982,80.89,80.982,205800000.0
2008-06-09 09:45:00,80.993,81.008,80.933,80.953,88000000.0
2008-06-09 09:50:00,80.959,80.979,80.877,80.951,173400000.0
2008-06-09 09:55:00,80.953,81.01,80.94,81.009,178000000.0
2008-06-09 10:00:00,81.015,81.027,80.973,81.001,201000000.0
2008-06-09 10:05:00,81.022,81.027,80.944,80.945,177800000.0
2008-06-09 10:10:00,80.948,80.971,80.908,80.925,233400000.0
2008-06-09 10:15:00,80.952,80.995,80.952,80.988,149600000.0
2008-06-09 10:20:00,80.988,81.0,80.965,80.982,144400000.0
2008-06-09 10:25:00,80.976,81.017,80.96,81.004,258400000.0
2008-06-09 10:30:00,81.012,81.054,80.996,81.046,157200000.0
2008-06-09 10:35:00,81.066,81.128,81.057,81.108,88000000.0
2008-06-09 10:40:00,81.102,81.124,81.083,81.086,157200000.0
2008-06-09 10:45:00,81.092,81.116,81.028,81.045,141200000.0
2008-06-09 10:50:00,81.037,81.059,80.984,81.059,277000000.0
2008-06-09 10:55:00,81.063,81.116,81.058,81.111,207600000.0
2008-06-09 11:00:00,81.124,81.165,81.097,81.106,147000000.0
2008-06-09 11:05:00,81.12,81.151,81.111,81.116,195000000.0
2008-06-09 11:10:00,81.111,81.148,81.084,81.13,230200000.0
2008-06-09 11:15:00,81.095,81.175,81.086,81.172,214200000.0
2008-06-09 11:20:00,81.159,81.159,81.052,81.074,218400000.0
2008-06-09 11:25:00,81.084,81.14,81.068,81.14,160000000.0
2008-06-09 11:30:00,81.152,81.166,81.131,81.151,124600000.0
2008-06-09 11:35:00,81.134,81.151,81.089,81.095,141600000.0
2008-06-09 11:40:00,81.102,81.133,81.086,81.106,175400000.0
2008-06-09 11:45:00,81.104,81.133,81.075,81.077,174000000.0
2008-06-09 11:50:00,81.078,81.084,81.032,81.05,206000000.0
2008-06-09 11:55:00,81.047,81.078,81.033,81.071,224400000.0
2008-06-09 12:00:00,81.082,81.098,81.068,81.088,144000000.0
2008-06-09 12:05:00,81.08,81.086,81.013,81.079,142400000.0
2008-06-09 12:10:00,81.068,81.07,80.97,80.997,99600000.0
2008-06-09 12:15:00,80.998,81.012,80.972,80.997,158600000.0
2008-06-09 12:20:00,81.001,81.022,80.948,80.996,193200000.0
2008-06-09 12:25:00,80.988,81.036,80.897,80.909,258200000.0
2008-06-09 12:30:00,80.998,81.049,80.921,81.019,212800000.0
2008-06-09 12:35:00,81.049,81.075,81.029,81.043,125400000.0
2008-06-09 12:40:00,81.039,81.081,81.031,81.037,120000000.0
2008-06-09 12:45:00,81.044,81.044,80.87,80.917,180600000.0
2008-06-09 12:50:00,80.956,81.053,80.915,81.04,85800000.0
2008-06-09 12:55:00,81.017,81.043,80.995,81.039,90600000.0
2008-06-09 13:00:00,81.043,81.049,80.996,81.032,75200000.0
2008-06-09 13:05:00,81.03,81.034,80.993,80.993,104000000.0
2008-06-09 13:10:00,80.999,81.015,80.956,80.956,89600000.0
2008-06-09 13:15:00,80.926,80.929,80.877,80.877,120000000.0
2008-06-09 13:20:00,80.869,80.896,80.853,80.895,106600000.0
2008-06-09 13:25:00,80.922,80.979,80.921,80.97,140600000.0
2008-06-09 13:30:00,80.966,81.011,80.957,80.994,91600000.0
2008-06-09 13:35:00,81.011,81.078,81.011,81.06,140000000.0
2008-06-09 13:40:00,81.063,81.064,80.998,81.016,96400000.0
2008-06-09 13:45:00,81.02,81.02,80.963,80.966,101800000.0
2008-06-09 13:50:00,80.979,81.032,80.976,81.032,150400000.0
2008-06-09 13:55:00,81.034,81.035,80.896,80.898,120000000.0
2008-06-09 14:00:00,80.895,80.953,80.862,80.953,103800000.0
2008-06-09 14:05:00,80.95,81.019,80.932,81.015,91600000.0
2008-06-09 14:10:00,81.009,81.072,80.991,81.051,88400000.0
2008-06-09 14:15:00,81.045,81.059,81.012,81.053,127400000.0
2008-06-09 14:20:00,81.056,81.056,80.994,81.002,116800000.0
2008-06-09 14:25:00,80.983,80.996,80.92,80.92,67200000.0
2008-06-09 14:30:00,80.934,81.016,80.84,80.961,75200000.0
2008-06-09 14:35:00,80.952,80.963,80.908,80.938,66000000.0
2008-06-09 14:40:00,80.955,81.001,80.929,81.001,68600000.0
2008-06-09 14:45:00,81.003,81.021,80.887,80.944,70800000.0
2008-06-09 14:50:00,80.963,80.988,80.906,80.968,68800000.0
2008-06-09 14:55:00,80.957,80.968,80.903,80.924,66000000.0
2008-06-09 15:00:00,80.921,80.949,80.873,80.893,71400000.0
2008-06-09 15:05:00,80.928,80.956,80.921,80.931,60200000.0
2008-06-09 15:10:00,80.923,80.929,80.87,80.903,68800000.0
2008-06-09 15:15:00,80.916,80.982,80.908,80.946,73600000.0
2008-06-09 15:20:00,80.955,80.979,80.855,80.944,67200000.0
2008-06-09 15:25:00,80.927,80.964,80.914,80.949,70400000.0
2008-06-09 15:30:00,80.967,81.039,80.966,80.967,64000000.0
2008-06-09 15:35:00,80.983,81.036,80.973,81.032,74000000.0
2008-06-09 15:40:00,81.032,81.032,80.913,80.955,72000000.0
2008-06-09 15:45:00,80.93,80.977,80.894,80.953,59200000.0
2008-06-09 15:50:00,80.947,80.999,80.946,80.988,66600000.0
2008-06-09 15:55:00,80.994,81.001,80.895,80.898,65600000.0
2008-06-09 16:00:00,80.984,81.091,80.975,81.089,64000000.0
2008-06-09 16:05:00,81.09,81.09,80.963,80.98,69800000.0
2008-06-09 16:10:00,80.996,81.016,80.925,80.925,67200000.0
2008-06-09 16:15:00,80.945,81.0,80.938,80.975,67200000.0
2008-06-09 16:20:00,81.008,81.026,80.951,80.951,57600000.0
2008-06-09 16:25:00,80.949,80.994,80.891,80.894,68800000.0
2008-06-09 16:30:00,80.884,80.917,80.873,80.906,71400000.0
2008-06-09 16:35:00,80.925,80.926,80.896,80.925,63400000.0
2008-06-09 16:40:00,80.933,80.939,80.905,80.92,66000000.0
2008-06-09 16:45:00,80.92,80.929,80.871,80.929,66600000.0
2008-06-09 16:50:00,80.949,80.976,80.884,80.895,81400000.0
2008-06-09 16:55:00,80.878,80.901,80.768,80.768,68800000.0
2008-06-09 17:00:00,80.769,80.861,80.76,80.787,62800000.0
2008-06-09 17:05:00,80.786,80.873,80.786,80.847,74400000.0
2008-06-09 17:10:00,80.83,80.933,80.82,80.918,62800000.0
2008-06-09 17:15:00,80.931,80.955,80.885,80.955,62800000.0
2008-06-09 17:20:00,80.946,80.954,80.839,80.917,57600000.0
2008-06-09 17:25:00,80.917,80.92,80.855,80.855,65600000.0
2008-06-09 17:30:00,80.867,80.885,80.825,80.881,59200000.0
2008-06-09 17:35:00,80.889,80.9,80.835,80.893,68800000.0
2008-06-09 17:40:00,80.89,80.899,80.831,80.87,58600000.0
2008-06-09 17:45:00,80.884,80.9,80.842,80.892,59200000.0
2008-06-09 17:50:00,80.891,80.895,80.838,80.842,62800000.0
2008-06-09 17:55:00,80.845,80.845,80.79,80.806,64400000.0
2008-06-09 18:00:00,80.796,80.808,80.685,80.808,76800000.0
2008-06-09 18:05:00,80.806,80.813,80.781,80.783,73600000.0
2008-06-09 18:10:00,80.788,80.788,80.693,80.714,60800000.0
2008-06-09 18:15:00,80.719,80.775,80.719,80.753,65600000.0
2008-06-09 18:20:00,80.744,80.77,80.694,80.734,68800000.0
2008-06-09 18:25:00,80.751,80.751,80.71,80.739,64000000.0
2008-06-09 18:30:00,80.716,80.739,80.706,80.737,59600000.0
2008-06-09 18:35:00,80.746,80.811,80.731,80.781,70800000.0
2008-06-09 18:40:00,80.755,80.755,80.687,80.699,61200000.0
2008-06-09 18:45:00,80.684,80.684,80.594,80.604,60600000.0
2008-06-09 18:50:00,80.591,80.645,80.574,80.63,67200000.0
2008-06-09 18:55:00,80.651,80.652,80.573,80.573,67200000.0
2008-06-09 19:00:00,80.568,80.664,80.568,80.659,65000000.0
2008-06-09 19:05:00,80.66,80.667,80.587,80.594,71800000.0
2008-06-09 19:10:00,80.569,80.569,80.492,80.504,68800000.0
2008-06-09 19:15:00,80.52,80.543,80.497,80.538,72000000.0
2008-06-09 19:20:00,80.536,80.536,80.419,80.45,78800000.0
2008-06-09 19:25:00,80.458,80.552,80.455,80.548,64000000.0
2008-06-09 19:30:00,80.539,80.568,80.522,80.558,69200000.0
2008-06-09 19:35:00,80.552,80.585,80.552,80.575,68800000.0
2008-06-09 19:40:00,80.551,80.558,80.487,80.535,67200000.0
2008-06-09 19:45:00,80.52,80.52,80.454,80.477,62200000.0
2008-06-09 19:50:00,80.472,80.477,80.411,80.465,68800000.0
2008-06-09 19:55:00,80.471,80.493,80.44,80.485,63400000.0
2008-06-09 20:00:00,80.466,80.503,80.44,80.491,64000000.0
2008-06-09 20:05:00,80.487,80.487,80.408,80.413,69800000.0
2008-06-09 20:10:00,80.39,80.427,80.376,80.414,69200000.0
2008-06-09 20:15:00,80.418,80.418,80.322,80.376,61200000.0
2008-06-09 20:20:00,80.363,80.433,80.352,80.399,65600000.0
2008-06-09 20:25:00,80.395,80.471,80.395,80.41,67200000.0
2008-06-09 20:30:00,80.398,80.444,80.39,80.412,76200000.0
2008-06-09 20:35:00,80.387,80.473,80.384,80.473,73000000.0
2008-06-09 20:40:00,80.484,80.492,80.414,80.414,68800000.0
2008-06-09 20:45:00,80.398,80.434,80.383,80.43,59200000.0
2008-06-09 20:50:00,80.429,80.439,80.418,80.428,59600000.0
2008-06-09 20:55:00,80.414,80.439,80.33,80.425,69200000.0
2008-06-09 21:00:00,80.412,80.436,80.4,80.429,65600000.0
2008-06-09 21:05:00,80.439,80.441,80.413,80.424,70400000.0
2008-06-09 21:10:00,80.421,80.43,80.391,80.4,67200000.0
2008-06-09 21:15:00,80.402,80.445,80.387,80.434,68800000.0
2008-06-09 21:20:00,80.438,80.473,80.427,80.448,66000000.0
2008-06-09 21:25:00,80.446,80.463,80.425,80.461,66400000.0
2008-06-09 21:30:00,80.478,80.527,80.473,80.507,57600000.0
2008-06-09 21:35:00,80.52,80.527,80.499,80.507,67200000.0
2008-06-09 21:40:00,80.485,80.527,80.485,80.513,74600000.0
2008-06-09 21:45:00,80.523,80.549,80.498,80.539,71400000.0
2008-06-09 21:50:00,80.537,80.557,80.458,80.548,67200000.0
2008-06-09 21:55:00,80.544,80.558,80.511,80.546,67200000.0
2008-06-09 22:00:00,80.554,80.579,80.506,80.506,60800000.0
2008-06-09 22:05:00,80.558,80.571,80.536,80.571,65600000.0
2008-06-09 22:10:00,80.565,80.588,80.565,80.583,75200000.0
2008-06-09 22:15:00,80.601,80.601,80.533,80.541,64800000.0
2008-06-09 22:20:00,80.536,80.56,80.529,80.549,60800000.0
2008-06-09 22:25:00,80.551,80.564,80.541,80.555,76400000.0
2008-06-09 22:30:00,80.564,80.607,80.562,80.595,61600000.0
2008-06-09 22:35:00,80.594,80.619,80.579,80.579,69800000.0
2008-06-09 22:40:00,80.558,80.598,80.558,80.583,67200000.0
2008-06-09 22:45:00,80.605,80.635,80.592,80.626,62400000.0
2008-06-09 22:50:00,80.616,80.616,80.596,80.61,64000000.0
2008-06-09 22:55:00,80.612,80.652,80.595,80.648,62800000.0
2008-06-09 23:00:00,80.641,80.645,80.6,80.6,65000000.0
2008-06-09 23:05:00,80.602,80.607,80.54,80.554,64000000.0
2008-06-09 23:10:00,80.56,80.627,80.553,80.627,75600000.0
2008-06-09 23:15:00,80.626,80.665,80.618,80.659,67600000.0
2008-06-09 23:20:00,80.647,80.664,80.603,80.619,62400000.0
2008-06-09 23:25:00,80.619,80.619,80.524,80.574,67600000.0
2008-06-09 23:30:00,80.565,80.584,80.539,80.557,68200000.0
2008-06-09 23:35:00,80.574,80.574,80.515,80.563,65600000.0
2008-06-09 23:40:00,80.543,80.578,80.516,80.577,64000000.0
2008-06-09 23:45:00,80.546,80.572,80.519,80.542,70400000.0
2008-06-09 23:50:00,80.571,80.573,80.485,80.485,63800000.0
2008-06-09 23:55:00,80.476,80.506,80.468,80.497,64000000.0
2008-06-10 00:00:00,80.501,80.561,80.485,80.557,62400000.0
2008-06-10 00:05:00,80.562,80.579,80.528,80.563,61800000.0
2008-06-10 00:10:00,80.569,80.588,80.543,80.553,63800000.0
2008-06-10 00:15:00,80.518,80.557,80.485,80.556,57000000.0
2008-06-10 00:20:00,80.552,80.569,80.498,80.569,73600000.0
2008-06-10 00:25:00,80.58,80.583,80.529,80.558,62400000.0
2008-06-10 00:30:00,80.558,80.591,80.557,80.583,70400000.0
2008-06-10 00:35:00,80.584,80.636,80.575,80.634,49600000.0
2008-06-10 00:40:00,80.616,80.63,80.583,80.597,65600000.0
2008-06-10 00:45:00,80.589,80.61,80.579,80.61,69800000.0
2008-06-10 00:50:00,80.616,80.619,80.579,80.589,69600000.0
2008-06-10 00:55:00,80.622,80.623,80.566,80.584,67200000.0
2008-06-10 01:00:00,80.612,80.633,80.573,80.632,53200000.0
2008-06-10 01:05:00,80.593,80.639,80.587,80.631,59200000.0
2008-06-10 01:10:00,80.633,80.649,80.532,80.634,64000000.0
2008-06-10 01:15:00,80.633,80.64,80.608,80.619,61200000.0
2008-06-10 01:20:00,80.621,80.695,80.621,80.686,71800000.0
2008-06-10 01:25:00,80.684,80.701,80.658,80.701,67000000.0
2008-06-10 01:30:00,80.697,80.748,80.69,80.747,65400000.0
2008-06-10 01:35:00,80.746,80.747,80.629,80.702,68800000.0
2008-06-10 01:40:00,80.63,80.701,80.626,80.686,60000000.0
2008-06-10 01:45:00,80.691,80.694,80.647,80.67,68200000.0
2008-06-10 01:50:00,80.651,80.657,80.619,80.639,73600000.0
2008-06-10 01:55:00,80.65,80.691,80.643,80.689,68800000.0
2008-06-10 02:00:00,80.671,80.671,80.575,80.626,57600000.0
2008-06-10 02:05:00,80.641,80.697,80.636,80.641,73600000.0
2008-06-10 02:10:00,80.627,80.693,80.627,80.674,66600000.0
2008-06-10 02:15:00,80.641,80.677,80.593,80.673,56000000.0
2008-06-10 02:20:00,80.707,80.769,80.679,80.769,67600000.0
2008-06-10 02:25:00,80.786,80.786,80.681,80.759,69800000.0
2008-06-10 02:30:00,80.803,80.877,80.768,80.828,68800000.0
2008-06-10 02:35:00,80.835,80.855,80.754,80.774,59800000.0
2008-06-10 02:40:00,80.801,80.808,80.752,80.797,80000000.0
2008-06-10 02:45:00,80.798,80.828,80.791,80.806,76600000.0
2008-06-10 02:50:00,80.809,80.816,80.701,80.748,68800000.0
2008-06-10 02:55:00,80.732,80.787,80.732,80.777,72000000.0
2008-06-10 03:00:00,80.776,80.855,80.774,80.79,78400000.0
2008-06-10 03:05:00,80.806,80.822,80.79,80.801,78400000.0
2008-06-10 03:10:00,80.793,80.867,80.791,80.801,67200000.0
2008-06-10 03:15:00,80.812,80.861,80.758,80.786,70400000.0
2008-06-10 03:20:00,80.776,80.785,80.735,80.757,80000000.0
2008-06-10 03:25:00,80.769,80.777,80.738,80.759,66600000.0
2008-06-10 03:30:00,80.767,80.808,80.756,80.808,87400000.0
2008-06-10 03:35:00,80.818,80.864,80.773,80.773,73000000.0
2008-06-10 03:40:00,80.751,80.789,80.733,80.745,85800000.0
2008-06-10 03:45:00,80.758,80.767,80.711,80.72,68800000.0
2008-06-10 03:50:00,80.709,80.747,80.709,80.717,60800000.0
2008-06-10 03:55:00,80.738,80.751,80.705,80.743,64000000.0
2008-06-10 04:00:00,80.749,80.767,80.663,80.723,62400000.0
2008-06-10 04:05:00,80.721,80.759,80.686,80.737,62800000.0
2008-06-10 04:10:00,80.736,80.762,80.71,80.762,60200000.0
2008-06-10 04:15:00,80.772,80.79,80.722,80.73,96400000.0
2008-06-10 04:20:00,80.691,80.762,80.691,80.762,65600000.0
2008-06-10 04:25:00,80.775,80.775,80.699,80.711,75600000.0
2008-06-10 04:30:00,80.716,80.752,80.71,80.742,68200000.0
2008-06-10 04:35:00,80.744,80.749,80.708,80.724,65600000.0
2008-06-10 04:40:00,80.725,80.764,80.716,80.764,64000000.0
2008-06-10 04:45:00,80.759,80.769,80.721,80.74,70400000.0
2008-06-10 04:50:00,80.76,80.785,80.756,80.781,92800000.0
2008-06-10 04:55:00,80.793,80.798,80.76,80.786,77200000.0
2008-06-10 05:00:00,80.786,80.805,80.77,80.783,79400000.0
2008-06-10 05:05:00,80.789,80.8,80.776,80.798,57600000.0
2008-06-10 05:10:00,80.798,80.818,80.708,80.722,69000000.0
2008-06-10 05:15:00,80.723,80.734,80.669,80.715,66000000.0
2008-06-10 05:20:00,80.705,80.72,80.68,80.711,111400000.0
2008-06-10 05:25:00,80.715,80.715,80.66,80.698,65600000.0
2008-06-10 05:30:00,80.701,80.71,80.673,80.678,67200000.0
2008-06-10 05:35:00,80.676,80.719,80.676,80.699,58600000.0
2008-06-10 05:40:00,80.696,80.704,80.682,80.699,67200000.0
2008-06-10 05:45:00,80.699,80.732,80.691,80.698,62200000.0
2008-06-10 05:50:00,80.696,80.696,80.659,80.689,69200000.0
2008-06-10 05:55:00,80.686,80.705,80.67,80.698,73600000.0
2008-06-10 06:00:00,80.688,80.725,80.688,80.722,64000000.0
2008-06-10 06:05:00,80.723,80.723,80.664,80.673,64400000.0
2008-06-10 06:10:00,80.673,80.693,80.621,80.643,90800000.0
2008-06-10 06:15:00,80.619,80.65,80.555,80.635,67200000.0
2008-06-10 06:20:00,80.65,80.696,80.649,80.676,69200000.0
2008-06-10 06:25:00,80.671,80.698,80.664,80.694,71400000.0
2008-06-10 06:30:00,80.696,80.697,80.667,80.686,101800000.0
2008-06-10 06:35:00,80.672,80.699,80.657,80.657,58600000.0
2008-06-10 06:40:00,80.686,80.72,80.678,80.714,64000000.0
2008-06-10 06:45:00,80.715,80.744,80.702,80.738,67200000.0
2008-06-10 06:50:00,80.744,80.757,80.719,80.726,70400000.0
2008-06-10 06:55:00,80.725,80.768,80.714,80.768,73400000.0
2008-06-10 07:00:00,80.768,80.797,80.743,80.779,63800000.0
2008-06-10 07:05:00,80.767,80.767,80.687,80.693,80400000.0
2008-06-10 07:10:00,80.701,80.752,80.69,80.741,63400000.0
2008-06-10 07:15:00,80.745,80.745,80.649,80.649,62400000.0
2008-06-10 07:20:00,80.665,80.723,80.665,80.718,62800000.0
2008-06-10 07:25:00,80.704,80.71,80.652,80.676,72400000.0
2008-06-10 07:30:00,80.67,80.713,80.659,80.68,64400000.0
2008-06-10 07:35:00,80.676,80.676,80.64,80.649,78400000.0
2008-06-10 07:40:00,80.67,80.687,80.658,80.668,123200000.0
2008-06-10 07:45:00,80.682,80.707,80.629,80.642,79400000.0
2008-06-10 07:50:00,80.64,80.696,80.634,80.672,91000000.0
2008-06-10 07:55:00,80.661,80.666,80.596,80.663,92000000.0
2008-06-10 08:00:00,80.668,80.755,80.663,80.755,64000000.0
2008-06-10 08:05:00,80.76,80.764,80.724,80.74,67000000.0
2008-06-10 08:10:00,80.73,80.738,80.654,80.667,91200000.0
2008-06-10 08:15:00,80.653,80.653,80.589,80.591,64400000.0
2008-06-10 08:20:00,80.603,80.656,80.603,80.656,69200000.0
2008-06-10 08:25:00,80.647,80.707,80.631,80.703,59200000.0
2008-06-10 08:30:00,80.703,80.754,80.689,80.731,92800000.0
2008-06-10 08:35:00,80.726,80.729,80.682,80.69,109800000.0
2008-06-10 08:40:00,80.69,80.708,80.668,80.694,86400000.0
2008-06-10 08:45:00,80.698,80.715,80.648,80.648,88000000.0
2008-06-10 08:50:00,80.622,80.637,80.582,80.586,149600000.0
2008-06-10 08:55:00,80.581,80.595,80.55,80.589,109200000.0
2008-06-10 09:00:00,80.578,80.598,80.473,80.503,122000000.0
2008-06-10 09:05:00,80.54,80.585,80.478,80.49,128400000.0
2008-06-10 09:10:00,80.494,80.518,80.47,80.488,92200000.0
2008-06-10 09:15:00,80.482,80.555,80.43,80.443,297200000.0
2008-06-10 09:20:00,80.473,80.511,80.46,80.471,275000000.0
2008-06-10 09:25:00,80.47,80.553,80.445,80.508,170200000.0
2008-06-10 09:30:00,80.517,80.577,80.502,80.513,134800000.0
2008-06-10 09:35:00,80.506,80.53,80.482,80.482,188200000.0
2008-06-10 09:40:00,80.477,80.491,80.437,80.474,206400000.0
2008-06-10 09:45:00,80.481,80.508,80.479,80.498,88200000.0
2008-06-10 09:50:00,80.5,80.589,80.471,80.589,172600000.0
2008-06-10 09:55:00,80.586,80.586,80.498,80.498,177000000.0
2008-06-10 10:00:00,80.478,80.58,80.478,80.552,200800000.0
2008-06-10 10:05:00,80.543,80.543,80.418,80.439,177000000.0
2008-06-10 10:10:00,80.441,80.475,80.425,80.475,234200000.0
2008-06-10 10:15:00,80.471,80.507,80.451,80.469,148200000.0
2008-06-10 10:20:00,80.464,80.475,80.406,80.415,144000000.0
2008-06-10 10:25:00,80.386,80.407,80.327,80.386,258000000.0
2008-06-10 10:30:00,80.4,80.423,80.375,80.382,158400000.0
2008-06-10 10:35:00,80.369,80.43,80.346,80.429,88400000.0
2008-06-10 10:40:00,80.427,80.462,80.379,80.379,157600000.0
2008-06-10 10:45:00,80.37,80.387,80.33,80.363,141200000.0
2008-06-10 10:50:00,80.367,80.421,80.367,80.395,276600000.0
2008-06-10 10:55:00,80.422,80.464,80.42,80.42,209600000.0
2008-06-10 11:00:00,80.431,80.482,80.425,80.482,147000000.0
2008-06-10 11:05:00,80.492,80.565,80.492,80.557,195600000.0
2008-06-10 11:10:00,80.559,80.59,80.552,80.559,230600000.0
2008-06-10 11:15:00,80.56,80.566,80.499,80.521,213400000.0
2008-06-10 11:20:00,80.531,80.591,80.524,80.591,219000000.0
2008-06-10 11:25:00,80.591,80.609,80.583,80.609,159400000.0
2008-06-10 11:30:00,80.627,80.756,80.626,80.753,124200000.0
2008-06-10 11:35:00,80.731,80.747,80.665,80.668,141600000.0
2008-06-10 11:40:00,80.682,80.689,80.6,80.631,174200000.0
2008-06-10 11:45:00,80.643,80.785,80.643,80.76,172200000.0
2008-06-10 11:50:00,80.732,80.758,80.657,80.679,204600000.0
2008-06-10 11:55:00,80.68,80.68,80.624,80.644,222600000.0
2008-06-10 12:00:00,80.655,80.725,80.636,80.725,143400000.0
2008-06-10 12:05:00,80.738,80.77,80.734,80.75,142200000.0
2008-06-10 12:10:00,80.753,80.801,80.749,80.792,99200000.0
2008-06-10 12:15:00,80.78,80.79,80.746,80.748,157200000.0
2008-06-10 12:20:00,80.748,80.76,80.718,80.729,190000000.0
2008-06-10 12:25:00,80.724,80.774,80.599,80.635,258600000.0
2008-06-10 12:30:00,80.701,80.709,80.613,80.67,213000000.0
2008-06-10 12:35:00,80.671,80.677,80.649,80.659,126400000.0
2008-06-10 12:40:00,80.657,80.677,80.614,80.632,119800000.0
2008-06-10 12:45:00,80.623,80.646,80.613,80.646,180600000.0
2008-06-10 12:50:00,80.652,80.686,80.605,80.607,86400000.0
2008-06-10 12:55:00,80.604,80.671,80.595,80.669,91200000.0
2008-06-10 13:00:00,80.674,80.706,80.666,80.704,75600000.0
2008-06-10 13:05:00,80.72,80.76,80.675,80.714,105200000.0
2008-06-10 13:10:00,80.706,80.762,80.7,80.708,89400000.0
2008-06-10 13:15:00,80.703,80.81,80.664,80.777,118800000.0
2008-06-10 13:20:00,80.797,80.817,80.756,80.756,106600000.0
2008-06-10 13:25:00,80.739,80.741,80.655,80.655,141600000.0
2008-06-10 13:30:00,80.643,80.643,80.58,80.58,90000000.0
2008-06-10 13:35:00,80.579,80.579,80.455,80.478,138600000.0
2008-06-10 13:40:00,80.49,80.565,80.49,80.565,96000000.0
2008-06-10 13:45:00,80.57,80.582,80.506,80.545,102400000.0
2008-06-10 13:50:00,80.546,80.571,80.468,80.468,151200000.0
2008-06-10 13:55:00,80.499,80.568,80.499,80.535,120400000.0
2008-06-10 14:00:00,80.54,80.54,80.446,80.471,103400000.0
2008-06-10 14:05:00,80.453,80.464,80.422,80.464,90600000.0
2008-06-10 14:10:00,80.446,80.466,80.432,80.446,88400000.0
2008-06-10 14:15:00,80.445,80.482,80.418,80.482,128000000.0
2008-06-10 14:20:00,80.5,80.515,80.488,80.5,117200000.0
2008-06-10 14:25:00,80.496,80.565,80.496,80.521,67200000.0
2008-06-10 14:30:00,80.519,80.586,80.441,80.538,75200000.0
2008-06-10 14:35:00,80.539,80.555,80.506,80.515,65000000.0
2008-06-10 14:40:00,80.511,80.511,80.385,80.433,70400000.0
2008-06-10 14:45:00,80.433,80.467,80.383,80.394,70400000.0
2008-06-10 14:50:00,80.413,80.433,80.363,80.428,68600000.0
2008-06-10 14:55:00,80.426,80.444,80.388,80.439,66600000.0
2008-06-10 15:00:00,80.455,80.489,80.38,80.416,72200000.0
2008-06-10 15:05:00,80.412,80.464,80.412,80.432,60800000.0
2008-06-10 15:10:00,80.408,80.441,80.372,80.441,68200000.0
2008-06-10 15:15:00,80.431,80.492,80.398,80.488,73600000.0
2008-06-10 15:20:00,80.483,80.557,80.4,80.525,66600000.0
2008-06-10 15:25:00,80.543,80.554,80.509,80.529,70800000.0
2008-06-10 15:30:00,80.549,80.554,80.512,80.544,64000000.0
2008-06-10 15:35:00,80.542,80.664,80.542,80.659,74000000.0
2008-06-10 15:40:00,80.656,80.656,80.477,80.581,72000000.0
2008-06-10 15:45:00,80.592,80.61,80.396,80.396,59000000.0
2008-06-10 15:50:00,80.334,80.455,80.334,80.418,68000000.0
2008-06-10 15:55:00,80.417,80.479,80.214,80.214,65000000.0
2008-06-10 16:00:00,80.249,80.439,80.249,80.437,64000000.0
2008-06-10 16:05:00,80.448,80.501,80.404,80.443,70400000.0
2008-06-10 16:10:00,80.443,80.561,80.441,80.561,68000000.0
2008-06-10 16:15:00,80.574,80.657,80.562,80.605,67600000.0
2008-06-10 16:20:00,80.584,80.585,80.534,80.566,57600000.0
2008-06-10 16:25:00,80.569,80.629,80.564,80.627,68200000.0
2008-06-10 16:30:00,80.634,80.724,80.626,80.678,71400000.0
2008-06-10 16:35:00,80.672,80.702,80.639,80.702,63400000.0
2008-06-10 16:40:00,80.702,80.702,80.614,80.614,65400000.0
2008-06-10 16:45:00,80.622,80.629,80.5,80.54,67200000.0
2008-06-10 16:50:00,80.516,80.527,80.442,80.527,82000000.0
2008-06-10 16:55:00,80.504,80.504,80.413,80.419,68000000.0
2008-06-10 17:00:00,80.416,80.503,80.404,80.441,62400000.0
2008-06-10 17:05:00,80.43,80.497,80.43,80.477,73600000.0
2008-06-10 17:10:00,80.485,80.526,80.475,80.498,62400000.0
2008-06-10 17:15:00,80.513,80.541,80.495,80.535,64000000.0
2008-06-10 17:20:00,80.535,80.539,80.399,80.49,57000000.0
2008-06-10 17:25:00,80.503,80.528,80.476,80.515,65600000.0
2008-06-10 17:30:00,80.523,80.561,80.518,80.561,59600000.0
2008-06-10 17:35:00,80.574,80.596,80.545,80.551,69200000.0
2008-06-10 17:40:00,80.545,80.59,80.505,80.509,59200000.0
2008-06-10 17:45:00,80.507,80.507,80.469,80.491,59200000.0
2008-06-10 17:50:00,80.483,80.484,80.451,80.48,66600000.0
2008-06-10 17:55:00,80.472,80.481,80.397,80.425,64400000.0
2008-06-10 18:00:00,80.451,80.457,80.348,80.427,76800000.0
2008-06-10 18:05:00,80.429,80.518,80.411,80.501,74000000.0
2008-06-10 18:10:00,80.533,80.591,80.532,80.556,61200000.0
2008-06-10 18:15:00,80.547,80.564,80.521,80.53,64800000.0
2008-06-10 18:20:00,80.53,80.611,80.506,80.605,68200000.0
2008-06-10 18:25:00,80.614,80.618,80.535,80.57,63400000.0
2008-06-10 18:30:00,80.578,80.608,80.528,80.588,59000000.0
2008-06-10 18:35:00,80.61,80.611,80.575,80.587,69800000.0
2008-06-10 18:40:00,80.589,80.622,80.564,80.57,62400000.0
2008-06-10 18:45:00,80.574,80.62,80.571,80.618,60800000.0
2008-06-10 18:50:00,80.605,80.661,80.599,80.652,67600000.0
2008-06-10 18:55:00,80.663,80.689,80.589,80.589,67600000.0
2008-06-10 19:00:00,80.585,80.648,80.578,80.642,65600000.0
2008-06-10 19:05:00,80.648,80.704,80.639,80.7,72000000.0
2008-06-10 19:10:00,80.718,80.741,80.718,80.728,68200000.0
2008-06-10 19:15:00,80.717,80.77,80.717,80.762,72400000.0
2008-06-10 19:20:00,80.751,80.763,80.723,80.751,78400000.0
2008-06-10 19:25:00,80.75,80.786,80.718,80.786,64000000.0
2008-06-10 19:30:00,80.8,80.806,80.776,80.789,69800000.0
2008-06-10 19:35:00,80.775,80.806,80.772,80.775,69200000.0
2008-06-10 19:40:00,80.772,80.818,80.771,80.815,67200000.0
2008-06-10 19:45:00,80.814,80.836,80.792,80.809,62400000.0
2008-06-10 19:50:00,80.83,80.858,80.815,80.815,69200000.0
2008-06-10 19:55:00,80.814,80.84,80.794,80.81,64400000.0
2008-06-10 20:00:00,80.803,80.814,80.726,80.739,63400000.0
2008-06-10 20:05:00,80.738,80.738,80.683,80.703,70400000.0
2008-06-10 20:10:00,80.689,80.724,80.679,80.724,68200000.0
2008-06-10 20:15:00,80.72,80.766,80.708,80.728,60200000.0
2008-06-10 20:20:00,80.725,80.75,80.72,80.73,65600000.0
2008-06-10 20:25:00,80.743,80.746,80.685,80.701,66600000.0
2008-06-10 20:30:00,80.702,80.709,80.669,80.678,76600000.0
2008-06-10 20:35:00,80.655,80.698,80.653,80.689,73600000.0
2008-06-10 20:40:00,80.676,80.696,80.648,80.677,68800000.0
2008-06-10 20:45:00,80.687,80.693,80.654,80.682,59600000.0
2008-06-10 20:50:00,80.684,80.686,80.627,80.648,59600000.0
2008-06-10 20:55:00,80.652,80.688,80.565,80.675,67000000.0
2008-06-10 21:00:00,80.671,80.696,80.658,80.693,65600000.0
2008-06-10 21:05:00,80.689,80.779,80.689,80.774,70400000.0
2008-06-10 21:10:00,80.771,80.771,80.736,80.736,67600000.0
2008-06-10 21:15:00,80.75,80.755,80.724,80.733,68600000.0
2008-06-10 21:20:00,80.728,80.743,80.711,80.729,65000000.0
2008-06-10 21:25:00,80.731,80.74,80.707,80.726,65600000.0
2008-06-10 21:30:00,80.73,80.748,80.727,80.727,57600000.0
2008-06-10 21:35:00,80.734,80.742,80.722,80.726,66600000.0
2008-06-10 21:40:00,80.723,80.728,80.692,80.697,75200000.0
2008-06-10 21:45:00,80.716,80.781,80.716,80.763,72000000.0
2008-06-10 21:50:00,80.759,80.821,80.679,80.811,67200000.0
2008-06-10 21:55:00,80.809,80.81,80.775,80.777,67200000.0
2008-06-10 22:00:00,80.779,80.797,80.707,80.707,60800000.0
2008-06-10 22:05:00,80.76,80.825,80.76,80.821,66000000.0
2008-06-10 22:10:00,80.818,80.848,80.804,80.848,75600000.0
2008-06-10 22:15:00,80.852,80.865,80.813,80.813,63800000.0
2008-06-10 22:20:00,80.84,80.841,80.812,80.817,61200000.0
2008-06-10 22:25:00,80.829,80.836,80.813,80.83,77200000.0
2008-06-10 22:30:00,80.83,80.83,80.77,80.791,62800000.0
2008-06-10 22:35:00,80.786,80.801,80.746,80.773,70400000.0
2008-06-10 22:40:00,80.784,80.803,80.767,80.787,67600000.0
2008-06-10 22:45:00,80.815,80.858,80.796,80.858,62400000.0
2008-06-10 22:50:00,80.861,80.868,80.838,80.846,64000000.0
2008-06-10 22:55:00,80.844,80.854,80.804,80.834,62400000.0
2008-06-10 23:00:00,80.841,80.855,80.793,80.793,64800000.0
2008-06-10 23:05:00,80.782,80.822,80.763,80.801,64400000.0
2008-06-10 23:10:00,80.815,80.82,80.789,80.819,74600000.0
2008-06-10 23:15:00,80.818,80.825,80.777,80.782,67200000.0
2008-06-10 23:20:00,80.786,80.786,80.753,80.776,61800000.0
2008-06-10 23:25:00,80.766,80.802,80.657,80.767,67200000.0
2008-06-10 23:30:00,80.581,80.8,80.581,80.78,68800000.0
2008-06-10 23:35:00,80.775,80.79,80.731,80.752,65600000.0
2008-06-10 23:40:00,80.765,80.774,80.742,80.753,64000000.0
2008-06-10 23:45:00,80.719,80.738,80.709,80.732,70200000.0
2008-06-10 23:50:00,80.749,80.78,80.711,80.778,64000000.0
2008-06-10 23:55:00,80.781,80.781,80.731,80.733,64400000.0
2008-06-11 00:00:00,80.734,80.769,80.73,80.767,62400000.0
2008-06-11 00:05:00,80.773,80.793,80.739,80.784,62800000.0
2008-06-11 00:10:00,80.785,80.787,80.749,80.755,63400000.0
2008-06-11 00:15:00,80.753,80.757,80.715,80.747,57000000.0
2008-06-11 00:20:00,80.742,80.777,80.691,80.76,73000000.0
2008-06-11 00:25:00,80.759,80.761,80.736,80.753,62400000.0
2008-06-11 00:30:00,80.759,80.77,80.727,80.762,70400000.0
2008-06-11 00:35:00,80.769,80.789,80.751,80.758,64000000.0
2008-06-11 00:40:00,80.765,80.783,80.738,80.771,65600000.0
2008-06-11 00:45:00,80.771,80.826,80.771,80.826,70400000.0
2008-06-11 00:50:00,80.832,80.846,80.793,80.806,67600000.0
2008-06-11 00:55:00,80.816,80.845,80.799,80.838,65400000.0
2008-06-11 01:00:00,80.842,80.893,80.836,80.878,53800000.0
2008-06-11 01:05:00,80.872,80.882,80.846,80.859,59200000.0
2008-06-11 01:10:00,80.858,80.883,80.79,80.869,64000000.0
2008-06-11 01:15:00,80.864,80.924,80.848,80.924,61200000.0
2008-06-11 01:20:00,80.926,80.954,80.921,80.935,72000000.0
2008-06-11 01:25:00,80.94,80.952,80.896,80.905,67200000.0
2008-06-11 01:30:00,80.905,80.918,80.89,80.916,66000000.0
2008-06-11 01:35:00,80.899,80.899,80.769,80.853,68800000.0
2008-06-11 01:40:00,80.846,80.865,80.82,80.863,59600000.0
2008-06-11 01:45:00,80.858,80.863,80.801,80.85,68600000.0
2008-06-11 01:50:00,80.839,80.85,80.807,80.839,73600000.0
2008-06-11 01:55:00,80.831,80.862,80.823,80.826,68800000.0
2008-06-11 02:00:00,80.814,80.832,80.809,80.824,58000000.0
2008-06-11 02:05:00,80.818,80.887,80.813,80.886,73600000.0
2008-06-11 02:10:00,80.873,80.896,80.845,80.896,67200000.0
2008-06-11 02:15:00,80.904,80.923,80.797,80.837,56000000.0
2008-06-11 02:20:00,80.825,80.862,80.801,80.862,66600000.0
2008-06-11 02:25:00,80.859,80.874,80.843,80.85,70400000.0
2008-06-11 02:30:00,80.853,80.854,80.827,80.838,69200000.0
2008-06-11 02:35:00,80.847,80.901,80.833,80.896,59200000.0
2008-06-11 02:40:00,80.917,80.96,80.9,80.938,80400000.0
2008-06-11 02:45:00,80.935,80.973,80.927,80.973,76200000.0
2008-06-11 02:50:00,80.983,80.983,80.882,80.938,68800000.0
2008-06-11 02:55:00,80.925,80.948,80.911,80.93,71800000.0
2008-06-11 03:00:00,80.927,80.953,80.916,80.947,78400000.0
2008-06-11 03:05:00,80.953,80.953,80.907,80.937,78400000.0
2008-06-11 03:10:00,80.918,80.926,80.881,80.885,66000000.0
2008-06-11 03:15:00,80.881,80.893,80.862,80.876,69800000.0
2008-06-11 03:20:00,80.893,80.923,80.872,80.913,80400000.0
2008-06-11 03:25:00,80.9,80.923,80.895,80.904,67200000.0
2008-06-11 03:30:00,80.917,80.922,80.887,80.902,87200000.0
2008-06-11 03:35:00,80.921,80.921,80.888,80.914,73400000.0
2008-06-11 03:40:00,80.907,80.907,80.869,80.88,86400000.0
2008-06-11 03:45:00,80.88,80.898,80.842,80.849,68800000.0
2008-06-11 03:50:00,80.849,80.89,80.844,80.89,61200000.0
2008-06-11 03:55:00,80.88,80.894,80.846,80.854,63400000.0
2008-06-11 04:00:00,80.89,80.892,80.775,80.872,62400000.0
2008-06-11 04:05:00,80.897,80.903,80.853,80.863,58400000.0
2008-06-11 04:10:00,80.869,80.901,80.863,80.901,60800000.0
2008-06-11 04:15:00,80.91,80.928,80.892,80.903,96400000.0
2008-06-11 04:20:00,80.885,80.906,80.842,80.856,65600000.0
2008-06-11 04:25:00,80.865,80.887,80.841,80.879,75200000.0
2008-06-11 04:30:00,80.878,80.905,80.878,80.893,68200000.0
2008-06-11 04:35:00,80.865,80.909,80.865,80.901,66400000.0
2008-06-11 04:40:00,80.894,80.906,80.857,80.885,65600000.0
2008-06-11 04:45:00,80.899,80.907,80.863,80.895,69800000.0
2008-06-11 04:50:00,80.888,80.899,80.875,80.875,92200000.0
2008-06-11 04:55:00,80.892,80.892,80.863,80.89,76800000.0
2008-06-11 05:00:00,80.886,80.902,80.856,80.867,79400000.0
2008-06-11 05:05:00,80.896,80.896,80.868,80.875,57000000.0
2008-06-11 05:10:00,80.875,80.876,80.854,80.867,68800000.0
2008-06-11 05:15:00,80.862,80.879,80.83,80.866,70400000.0
2008-06-11 05:20:00,80.833,80.864,80.826,80.854,111400000.0
2008-06-11 05:25:00,80.856,80.892,80.838,80.885,65600000.0
2008-06-11 05:30:00,80.877,80.893,80.866,80.875,67200000.0
2008-06-11 05:35:00,80.896,80.919,80.887,80.911,58600000.0
2008-06-11 05:40:00,80.865,80.907,80.865,80.901,67200000.0
2008-06-11 05:45:00,80.915,80.919,80.871,80.89,49600000.0
2008-06-11 05:50:00,80.89,80.916,80.879,80.89,68800000.0
2008-06-11 05:55:00,80.897,80.926,80.891,80.909,73600000.0
2008-06-11 06:00:00,80.908,80.953,80.908,80.938,63400000.0
2008-06-11 06:05:00,80.936,80.94,80.91,80.92,63400000.0
2008-06-11 06:10:00,80.923,80.935,80.899,80.933,89600000.0
2008-06-11 06:15:00,80.929,80.935,80.836,80.916,66000000.0
2008-06-11 06:20:00,80.916,80.93,80.891,80.929,68200000.0
2008-06-11 06:25:00,80.932,80.945,80.92,80.932,72000000.0
2008-06-11 06:30:00,80.913,81.004,80.907,80.997,102400000.0
2008-06-11 06:35:00,80.997,81.046,80.981,81.018,69000000.0
2008-06-11 06:40:00,81.0,81.078,80.996,81.076,64000000.0
2008-06-11 06:45:00,81.086,81.095,81.044,81.077,66400000.0
2008-06-11 06:50:00,81.081,81.131,81.064,81.119,70400000.0
2008-06-11 06:55:00,81.082,81.148,81.078,81.134,73600000.0
2008-06-11 07:00:00,81.136,81.136,81.096,81.123,64000000.0
2008-06-11 07:05:00,81.124,81.151,81.084,81.108,85200000.0
2008-06-11 07:10:00,81.113,81.161,81.113,81.119,64000000.0
2008-06-11 07:15:00,81.117,81.175,81.117,81.139,62400000.0
2008-06-11 07:20:00,81.156,81.16,81.1,81.106,62400000.0
2008-06-11 07:25:00,81.12,81.14,81.101,81.12,71600000.0
2008-06-11 07:30:00,81.134,81.141,81.111,81.122,63400000.0
2008-06-11 07:35:00,81.131,81.133,81.098,81.1,78400000.0
2008-06-11 07:40:00,81.109,81.109,81.035,81.035,123600000.0
2008-06-11 07:45:00,81.046,81.062,80.993,81.059,80000000.0
2008-06-11 07:50:00,81.061,81.077,81.047,81.069,90400000.0
2008-06-11 07:55:00,81.078,81.141,81.073,81.139,92600000.0
2008-06-11 08:00:00,81.153,81.164,81.08,81.124,64000000.0
2008-06-11 08:05:00,81.148,81.149,81.115,81.136,67200000.0
2008-06-11 08:10:00,81.14,81.207,81.121,81.15,91200000.0
2008-06-11 08:15:00,81.147,81.18,81.145,81.156,64000000.0
2008-06-11 08:20:00,81.161,81.169,81.099,81.137,68800000.0
2008-06-11 08:25:00,81.146,81.165,81.105,81.165,58600000.0
2008-06-11 08:30:00,81.174,81.232,81.172,81.201,92800000.0
2008-06-11 08:35:00,81.187,81.224,81.175,81.216,111200000.0
2008-06-11 08:40:00,81.214,81.262,81.204,81.251,87200000.0
2008-06-11 08:45:00,81.253,81.31,81.253,81.267,88000000.0
2008-06-11 08:50:00,81.258,81.261,81.194,81.194,149200000.0
2008-06-11 08:55:00,81.194,81.283,81.194,81.249,108200000.0
2008-06-11 09:00:00,81.245,81.319,81.232,81.305,119800000.0
2008-06-11 09:05:00,81.316,81.422,81.316,81.375,128200000.0
2008-06-11 09:10:00,81.378,81.396,81.368,81.388,93200000.0
2008-06-11 09:15:00,81.366,81.377,81.332,81.35,295400000.0
2008-06-11 09:20:00,81.356,81.431,81.352,81.394,275400000.0
2008-06-11 09:25:00,81.384,81.386,81.296,81.322,169600000.0
2008-06-11 09:30:00,81.31,81.316,81.249,81.316,135200000.0
2008-06-11 09:35:00,81.318,81.363,81.293,81.357,189600000.0
2008-06-11 09:40:00,81.354,81.361,81.248,81.25,206200000.0
2008-06-11 09:45:00,81.25,81.275,81.222,81.272,88000000.0
2008-06-11 09:50:00,81.274,81.285,81.252,81.259,172600000.0
2008-06-11 09:55:00,81.254,81.312,81.245,81.303,178400000.0
2008-06-11 10:00:00,81.306,81.374,81.306,81.311,199600000.0
2008-06-11 10:05:00,81.306,81.315,81.277,81.284,178000000.0
2008-06-11 10:10:00,81.274,81.284,81.208,81.222,232400000.0
2008-06-11 10:15:00,81.198,81.212,81.136,81.198,148800000.0
2008-06-11 10:20:00,81.188,81.372,81.162,81.372,143400000.0
2008-06-11 10:25:00,81.373,81.375,81.301,81.301,259000000.0
2008-06-11 10:30:00,81.313,81.321,81.223,81.298,158800000.0
2008-06-11 10:35:00,81.303,81.312,81.164,81.283,87800000.0
2008-06-11 10:40:00,81.301,81.352,81.263,81.352,155600000.0
2008-06-11 10:45:00,81.342,81.347,81.281,81.281,140800000.0
2008-06-11 10:50:00,81.289,81.381,81.289,81.363,277600000.0
2008-06-11 10:55:00,81.363,81.384,81.335,81.335,207800000.0
2008-06-11 11:00:00,81.338,81.398,81.329,81.395,146800000.0
2008-06-11 11:05:00,81.386,81.386,81.335,81.363,195400000.0
2008-06-11 11:10:00,81.368,81.402,81.327,81.332,229600000.0
2008-06-11 11:15:00,81.332,81.43,81.332,81.394,211000000.0
2008-06-11 11:20:00,81.381,81.387,81.274,81.283,219600000.0
2008-06-11 11:25:00,81.238,81.269,81.219,81.23,160400000.0
2008-06-11 11:30:00,81.24,81.31,81.208,81.276,125200000.0
2008-06-11 11:35:00,81.261,81.288,81.253,81.286,140200000.0
2008-06-11 11:40:00,81.286,81.303,81.259,81.3,175200000.0
2008-06-11 11:45:00,81.291,81.313,81.268,81.286,172600000.0
2008-06-11 11:50:00,81.28,81.31,81.28,81.304,204600000.0
2008-06-11 11:55:00,81.309,81.311,81.257,81.26,224000000.0
2008-06-11 12:00:00,81.258,81.274,81.241,81.257,142800000.0
2008-06-11 12:05:00,81.255,81.289,81.237,81.281,142800000.0
2008-06-11 12:10:00,81.278,81.28,81.217,81.217,99600000.0
2008-06-11 12:15:00,81.213,81.266,81.208,81.239,157800000.0
2008-06-11 12:20:00,81.25,81.256,81.19,81.194,192400000.0
2008-06-11 12:25:00,81.191,81.201,81.055,81.097,258400000.0
2008-06-11 12:30:00,81.194,81.249,81.105,81.238,213800000.0
2008-06-11 12:35:00,81.249,81.25,81.191,81.222,126400000.0
2008-06-11 12:40:00,81.217,81.223,81.195,81.203,120000000.0
2008-06-11 12:45:00,81.191,81.231,81.191,81.23,182800000.0
2008-06-11 12:50:00,81.221,81.228,81.203,81.209,86400000.0
2008-06-11 12:55:00,81.215,81.224,81.16,81.203,90000000.0
2008-06-11 13:00:00,81.195,81.217,81.159,81.168,75600000.0
2008-06-11 13:05:00,81.155,81.165,81.142,81.154,104400000.0
2008-06-11 13:10:00,81.14,81.142,81.108,81.126,89000000.0
2008-06-11 13:15:00,81.126,81.142,81.0,81.001,120000000.0
2008-06-11 13:20:00,81.006,81.006,80.921,80.962,108000000.0
2008-06-11 13:25:00,80.97,80.97,80.908,80.946,140800000.0
2008-06-11 13:30:00,80.956,80.982,80.887,80.974,90600000.0
2008-06-11 13:35:00,80.994,80.994,80.951,80.972,138000000.0
2008-06-11 13:40:00,80.967,80.99,80.941,80.971,95400000.0
2008-06-11 13:45:00,80.973,81.032,80.964,81.015,102400000.0
2008-06-11 13:50:00,81.015,81.032,80.974,81.032,149800000.0
2008-06-11 13:55:00,81.042,81.106,81.042,81.091,120600000.0
2008-06-11 14:00:00,81.093,81.102,81.076,81.093,103400000.0
2008-06-11 14:05:00,81.097,81.099,81.023,81.042,90600000.0
2008-06-11 14:10:00,81.048,81.067,81.028,81.041,87400000.0
2008-06-11 14:15:00,81.056,81.066,81.038,81.06,128400000.0
2008-06-11 14:20:00,81.066,81.077,81.048,81.054,117200000.0
2008-06-11 14:25:00,81.025,81.039,81.004,81.03,67200000.0
2008-06-11 14:30:00,81.037,81.075,80.967,81.021,76000000.0
2008-06-11 14:35:00,81.023,81.059,81.016,81.04,65000000.0
2008-06-11 14:40:00,81.048,81.056,80.951,80.985,70800000.0
2008-06-11 14:45:00,80.966,81.012,80.966,80.984,70400000.0
2008-06-11 14:50:00,81.007,81.011,80.984,81.001,69000000.0
2008-06-11 14:55:00,81.005,81.024,80.979,80.982,67600000.0
2008-06-11 15:00:00,80.975,80.981,80.95,80.95,71400000.0
2008-06-11 15:05:00,80.933,80.936,80.89,80.927,60800000.0
2008-06-11 15:10:00,80.946,80.981,80.938,80.959,68800000.0
2008-06-11 15:15:00,80.952,80.954,80.896,80.919,73000000.0
2008-06-11 15:20:00,80.927,80.946,80.84,80.946,67200000.0
2008-06-11 15:25:00,80.961,80.963,80.863,80.871,70400000.0
2008-06-11 15:30:00,80.881,80.892,80.858,80.866,64400000.0
2008-06-11 15:35:00,80.868,80.868,80.807,80.84,73600000.0
2008-06-11 15:40:00,80.828,80.843,80.732,80.833,72000000.0
2008-06-11 15:45:00,80.84,80.864,80.793,80.811,58600000.0
2008-06-11 15:50:00,80.825,80.829,80.746,80.756,67200000.0
2008-06-11 15:55:00,80.751,80.769,80.731,80.767,65600000.0
2008-06-11 16:00:00,80.761,80.775,80.654,80.711,63400000.0
2008-06-11 16:05:00,80.716,80.716,80.591,80.597,69200000.0
2008-06-11 16:10:00,80.6,80.647,80.593,80.643,67200000.0
2008-06-11 16:15:00,80.668,80.668,80.624,80.662,67000000.0
2008-06-11 16:20:00,80.669,80.688,80.657,80.665,57600000.0
2008-06-11 16:25:00,80.66,80.676,80.649,80.667,68800000.0
2008-06-11 16:30:00,80.656,80.716,80.634,80.709,72000000.0
2008-06-11 16:35:00,80.674,80.688,80.598,80.612,64400000.0
2008-06-11 16:40:00,80.628,80.628,80.571,80.571,66000000.0
2008-06-11 16:45:00,80.578,80.609,80.558,80.591,67200000.0
2008-06-11 16:50:00,80.582,80.706,80.525,80.677,82000000.0
2008-06-11 16:55:00,80.662,80.699,80.634,80.634,68800000.0
2008-06-11 17:00:00,80.618,80.628,80.509,80.548,62200000.0
2008-06-11 17:05:00,80.554,80.571,80.512,80.55,73600000.0
2008-06-11 17:10:00,80.556,80.631,80.556,80.611,62400000.0
2008-06-11 17:15:00,80.638,80.656,80.603,80.656,64000000.0
2008-06-11 17:20:00,80.654,80.654,80.526,80.624,57400000.0
2008-06-11 17:25:00,80.63,80.63,80.532,80.552,65600000.0
2008-06-11 17:30:00,80.573,80.606,80.554,80.554,60000000.0
2008-06-11 17:35:00,80.557,80.59,80.533,80.572,68800000.0
2008-06-11 17:40:00,80.573,80.648,80.571,80.618,58600000.0
2008-06-11 17:45:00,80.611,80.611,80.54,80.572,59200000.0
2008-06-11 17:50:00,80.611,80.672,80.602,80.671,61800000.0
2008-06-11 17:55:00,80.658,80.721,80.658,80.718,63400000.0
2008-06-11 18:00:00,80.71,80.788,80.56,80.757,76800000.0
2008-06-11 18:05:00,80.745,80.786,80.742,80.784,72400000.0
2008-06-11 18:10:00,80.789,80.808,80.764,80.808,60800000.0
2008-06-11 18:15:00,80.799,80.894,80.799,80.816,65600000.0
2008-06-11 18:20:00,80.83,80.83,80.718,80.751,68800000.0
2008-06-11 18:25:00,80.772,80.773,80.662,80.662,63400000.0
2008-06-11 18:30:00,80.672,80.736,80.672,80.732,59200000.0
2008-06-11 18:35:00,80.736,80.763,80.704,80.72,70400000.0
2008-06-11 18:40:00,80.721,80.732,80.673,80.673,61200000.0
2008-06-11 18:45:00,80.675,80.686,80.66,80.664,60800000.0
2008-06-11 18:50:00,80.657,80.669,80.617,80.648,67200000.0
2008-06-11 18:55:00,80.657,80.681,80.61,80.681,65400000.0
2008-06-11 19:00:00,80.674,80.717,80.625,80.709,66000000.0
2008-06-11 19:05:00,80.707,80.725,80.63,80.661,72000000.0
2008-06-11 19:10:00,80.659,80.732,80.654,80.71,69200000.0
2008-06-11 19:15:00,80.73,80.782,80.717,80.73,72000000.0
2008-06-11 19:20:00,80.737,80.785,80.679,80.702,77800000.0
2008-06-11 19:25:00,80.699,80.712,80.661,80.704,63400000.0
2008-06-11 19:30:00,80.718,80.736,80.691,80.691,70400000.0
2008-06-11 19:35:00,80.658,80.738,80.64,80.669,69200000.0
2008-06-11 19:40:00,80.664,80.761,80.664,80.761,67200000.0
2008-06-11 19:45:00,80.765,80.775,80.728,80.751,62200000.0
2008-06-11 19:50:00,80.766,80.802,80.742,80.797,68200000.0
2008-06-11 19:55:00,80.787,80.813,80.755,80.799,64000000.0
2008-06-11 20:00:00,80.804,80.871,80.789,80.817,63400000.0
2008-06-11 20:05:00,80.845,80.851,80.794,80.838,70400000.0
2008-06-11 20:10:00,80.836,80.845,80.804,80.839,69200000.0
2008-06-11 20:15:00,80.846,80.85,80.822,80.829,60800000.0
2008-06-11 20:20:00,80.84,80.869,80.832,80.838,65600000.0
2008-06-11 20:25:00,80.848,80.892,80.848,80.866,67200000.0
2008-06-11 20:30:00,80.869,80.894,80.838,80.881,76800000.0
2008-06-11 20:35:00,80.876,80.886,80.857,80.872,73600000.0
2008-06-11 20:40:00,80.874,80.92,80.866,80.904,69200000.0
2008-06-11 20:45:00,80.894,80.91,80.859,80.872,59200000.0
2008-06-11 20:50:00,80.864,80.905,80.863,80.883,59000000.0
2008-06-11 20:55:00,80.884,80.886,80.766,80.842,68800000.0
2008-06-11 21:00:00,80.835,80.863,80.812,80.838,65600000.0
2008-06-11 21:05:00,80.848,80.886,80.848,80.874,70400000.0
2008-06-11 21:10:00,80.881,80.908,80.861,80.898,66600000.0
2008-06-11 21:15:00,80.902,80.913,80.862,80.878,68800000.0
2008-06-11 21:20:00,80.869,80.886,80.852,80.873,65400000.0
2008-06-11 21:25:00,80.87,80.874,80.828,80.874,65600000.0
2008-06-11 21:30:00,80.896,80.924,80.896,80.905,58400000.0
2008-06-11 21:35:00,80.898,80.94,80.889,80.905,67000000.0
2008-06-11 21:40:00,80.908,80.934,80.878,80.885,83200000.0
2008-06-11 21:45:00,80.903,80.903,80.8,80.805,72000000.0
2008-06-11 21:50:00,80.795,80.819,80.714,80.735,67200000.0
2008-06-11 21:55:00,80.742,80.766,80.693,80.745,67200000.0
2008-06-11 22:00:00,80.723,80.777,80.711,80.711,60800000.0
2008-06-11 22:05:00,80.764,80.77,80.699,80.735,65600000.0
2008-06-11 22:10:00,80.74,80.775,80.712,80.759,75200000.0
2008-06-11 22:15:00,80.764,80.783,80.737,80.783,63400000.0
2008-06-11 22:20:00,80.783,80.783,80.734,80.737,60200000.0
2008-06-11 22:25:00,80.737,80.777,80.732,80.777,76800000.0
2008-06-11 22:30:00,80.772,80.777,80.759,80.759,61800000.0
2008-06-11 22:35:00,80.752,80.752,80.727,80.736,70400000.0
2008-06-11 22:40:00,80.737,80.771,80.703,80.762,67200000.0
2008-06-11 22:45:00,80.767,80.777,80.74,80.75,62400000.0
2008-06-11 22:50:00,80.756,80.766,80.699,80.752,64000000.0
2008-06-11 22:55:00,80.75,80.76,80.698,80.754,62400000.0
2008-06-11 23:00:00,80.736,80.744,80.678,80.678,65600000.0
2008-06-11 23:05:00,80.675,80.698,80.657,80.674,64000000.0
2008-06-11 23:10:00,80.663,80.724,80.635,80.722,75200000.0
2008-06-11 23:15:00,80.718,80.729,80.704,80.705,67200000.0
2008-06-11 23:20:00,80.685,80.716,80.685,80.7,62400000.0
2008-06-11 23:25:00,80.694,80.706,80.673,80.687,56000000.0
2008-06-11 23:30:00,80.695,80.709,80.681,80.702,67600000.0
2008-06-11 23:35:00,80.7,80.723,80.7,80.71,49600000.0
2008-06-11 23:40:00,80.71,80.752,80.684,80.752,64000000.0
2008-06-11 23:45:00,80.749,80.761,80.715,80.74,70400000.0
2008-06-11 23:50:00,80.748,80.778,80.74,80.74,64000000.0
2008-06-11 23:55:00,80.758,80.783,80.758,80.769,51200000.0
2008-06-12 00:00:00,80.776,80.798,80.763,80.771,62400000.0
2008-06-12 00:05:00,80.786,80.789,80.742,80.754,62000000.0
2008-06-12 00:10:00,80.755,80.791,80.747,80.785,64000000.0
2008-06-12 00:15:00,80.793,80.801,80.741,80.765,57600000.0
2008-06-12 00:20:00,80.755,80.767,80.7,80.751,73600000.0
2008-06-12 00:25:00,80.753,80.787,80.748,80.764,62400000.0
2008-06-12 00:30:00,80.774,80.799,80.757,80.799,70800000.0
2008-06-12 00:35:00,80.802,80.815,80.778,80.781,62800000.0
2008-06-12 00:40:00,80.775,80.786,80.749,80.772,64400000.0
2008-06-12 00:45:00,80.767,80.786,80.678,80.782,70400000.0
2008-06-12 00:50:00,80.778,80.782,80.721,80.729,68800000.0
2008-06-12 00:55:00,80.723,80.746,80.667,80.74,66600000.0
2008-06-12 01:00:00,80.738,80.738,80.702,80.706,54400000.0
2008-06-12 01:05:00,80.692,80.711,80.681,80.696,59600000.0
2008-06-12 01:10:00,80.696,80.747,80.629,80.68,63800000.0
2008-06-12 01:15:00,80.677,80.704,80.667,80.694,60800000.0
2008-06-12 01:20:00,80.695,80.728,80.684,80.687,72400000.0
2008-06-12 01:25:00,80.689,80.689,80.644,80.662,67200000.0
2008-06-12 01:30:00,80.667,80.692,80.647,80.68,65600000.0
2008-06-12 01:35:00,80.689,80.696,80.602,80.695,68800000.0
2008-06-12 01:40:00,80.698,80.718,80.69,80.713,59200000.0
2008-06-12 01:45:00,80.717,80.717,80.678,80.703,68800000.0
2008-06-12 01:50:00,80.715,80.743,80.687,80.722,71800000.0
2008-06-12 01:55:00,80.712,80.724,80.687,80.687,68200000.0
2008-06-12 02:00:00,80.674,80.706,80.67,80.706,56400000.0
2008-06-12 02:05:00,80.709,80.713,80.684,80.691,74000000.0
2008-06-12 02:10:00,80.692,80.718,80.672,80.695,67600000.0
2008-06-12 02:15:00,80.703,80.711,80.673,80.698,56000000.0
2008-06-12 02:20:00,80.693,80.719,80.684,80.705,66600000.0
2008-06-12 02:25:00,80.708,80.733,80.7,80.722,59200000.0
2008-06-12 02:30:00,80.733,80.747,80.694,80.694,68800000.0
2008-06-12 02:35:00,80.708,80.727,80.694,80.697,58600000.0
2008-06-12 02:40:00,80.664,80.719,80.648,80.681,80000000.0
2008-06-12 02:45:00,80.678,80.739,80.677,80.726,76800000.0
2008-06-12 02:50:00,80.74,80.791,80.722,80.748,68800000.0
2008-06-12 02:55:00,80.73,80.754,80.676,80.677,72000000.0
2008-06-12 03:00:00,80.679,80.704,80.672,80.678,78400000.0
2008-06-12 03:05:00,80.682,80.682,80.624,80.668,78400000.0
2008-06-12 03:10:00,80.658,80.694,80.648,80.685,66000000.0
2008-06-12 03:15:00,80.687,80.703,80.663,80.7,70400000.0
2008-06-12 03:20:00,80.693,80.726,80.639,80.639,79400000.0
2008-06-12 03:25:00,80.654,80.726,80.646,80.705,67600000.0
2008-06-12 03:30:00,80.695,80.792,80.632,80.767,88400000.0
2008-06-12 03:35:00,80.781,80.862,80.756,80.782,74000000.0
2008-06-12 03:40:00,80.784,80.797,80.699,80.707,86400000.0
2008-06-12 03:45:00,80.707,80.751,80.699,80.751,68600000.0
2008-06-12 03:50:00,80.756,80.801,80.756,80.771,60800000.0
2008-06-12 03:55:00,80.797,80.854,80.793,80.831,64000000.0
2008-06-12 04:00:00,80.824,80.9,80.81,80.863,62800000.0
2008-06-12 04:05:00,80.865,80.909,80.848,80.887,54400000.0
2008-06-12 04:10:00,80.887,80.913,80.881,80.91,67200000.0
2008-06-12 04:15:00,80.916,80.926,80.859,80.868,96000000.0
2008-06-12 04:20:00,80.863,80.911,80.848,80.851,65000000.0
2008-06-12 04:25:00,80.85,80.858,80.758,80.758,74400000.0
2008-06-12 04:30:00,80.771,80.794,80.767,80.794,68800000.0
2008-06-12 04:35:00,80.808,80.808,80.768,80.768,66000000.0
2008-06-12 04:40:00,80.765,80.77,80.717,80.76,60600000.0
2008-06-12 04:45:00,80.759,80.766,80.739,80.752,70400000.0
2008-06-12 04:50:00,80.747,80.767,80.733,80.742,92800000.0
2008-06-12 04:55:00,80.745,80.799,80.739,80.757,76200000.0
2008-06-12 05:00:00,80.735,80.772,80.73,80.768,80000000.0
2008-06-12 05:05:00,80.785,80.796,80.769,80.787,57600000.0
2008-06-12 05:10:00,80.777,80.798,80.75,80.761,69000000.0
2008-06-12 05:15:00,80.761,80.775,80.722,80.735,65600000.0
2008-06-12 05:20:00,80.758,80.81,80.757,80.806,112000000.0
2008-06-12 05:25:00,80.798,80.807,80.777,80.78,65000000.0
2008-06-12 05:30:00,80.774,80.794,80.741,80.79,66600000.0
2008-06-12 05:35:00,80.789,80.795,80.774,80.776,46400000.0
2008-06-12 05:40:00,80.765,80.776,80.747,80.757,67600000.0
2008-06-12 05:45:00,80.77,80.777,80.756,80.758,49600000.0
2008-06-12 05:50:00,80.754,80.772,80.745,80.765,68800000.0
2008-06-12 05:55:00,80.771,80.802,80.761,80.795,74000000.0
2008-06-12 06:00:00,80.794,80.817,80.775,80.787,64000000.0
2008-06-12 06:05:00,80.789,80.808,80.777,80.801,64000000.0
2008-06-12 06:10:00,80.789,80.795,80.76,80.789,88400000.0
2008-06-12 06:15:00,80.78,80.81,80.707,80.794,66600000.0
2008-06-12 06:20:00,80.801,80.834,80.801,80.83,68800000.0
2008-06-12 06:25:00,80.819,80.83,80.79,80.796,72400000.0
2008-06-12 06:30:00,80.792,80.826,80.779,80.788,101800000.0
2008-06-12 06:35:00,80.765,80.789,80.746,80.756,69200000.0
2008-06-12 06:40:00,80.771,80.819,80.771,80.817,64600000.0
2008-06-12 06:45:00,80.81,80.838,80.793,80.833,67200000.0
2008-06-12 06:50:00,80.835,80.837,80.784,80.829,70400000.0
2008-06-12 06:55:00,80.823,80.823,80.795,80.807,73400000.0
2008-06-12 07:00:00,80.786,80.786,80.751,80.76,63400000.0
2008-06-12 07:05:00,80.765,80.798,80.762,80.793,79400000.0
2008-06-12 07:10:00,80.792,80.797,80.744,80.745,63800000.0
2008-06-12 07:15:00,80.759,80.795,80.759,80.784,63200000.0
2008-06-12 07:20:00,80.795,80.807,80.773,80.779,63200000.0
2008-06-12 07:25:00,80.772,80.772,80.75,80.766,72200000.0
2008-06-12 07:30:00,80.765,80.793,80.747,80.75,63400000.0
2008-06-12 07:35:00,80.755,80.792,80.755,80.761,79000000.0
2008-06-12 07:40:00,80.774,80.792,80.741,80.741,123200000.0
2008-06-12 07:45:00,80.759,80.785,80.703,80.781,79400000.0
2008-06-12 07:50:00,80.767,80.792,80.765,80.773,91200000.0
2008-06-12 07:55:00,80.755,80.765,80.726,80.764,93200000.0
2008-06-12 08:00:00,80.76,80.801,80.744,80.744,64000000.0
2008-06-12 08:05:00,80.729,80.777,80.71,80.71,67000000.0
2008-06-12 08:10:00,80.726,80.755,80.718,80.743,91200000.0
2008-06-12 08:15:00,80.726,80.871,80.714,80.812,64400000.0
2008-06-12 08:20:00,80.807,80.81,80.746,80.768,68800000.0
2008-06-12 08:25:00,80.772,80.82,80.762,80.811,59200000.0
2008-06-12 08:30:00,80.817,80.906,80.813,80.867,92200000.0
2008-06-12 08:35:00,80.881,80.911,80.835,80.842,109800000.0
2008-06-12 08:40:00,80.849,80.863,80.769,80.852,85800000.0
2008-06-12 08:45:00,80.836,80.877,80.821,80.877,88400000.0
2008-06-12 08:50:00,80.856,80.891,80.829,80.853,148800000.0
2008-06-12 08:55:00,80.846,80.858,80.813,80.845,108600000.0
2008-06-12 09:00:00,80.855,80.866,80.803,80.852,122000000.0
2008-06-12 09:05:00,80.823,80.852,80.773,80.831,128000000.0
2008-06-12 09:10:00,80.851,80.871,80.83,80.85,92600000.0
2008-06-12 09:15:00,80.846,80.934,80.839,80.903,295400000.0
2008-06-12 09:20:00,80.901,80.901,80.826,80.867,276400000.0
2008-06-12 09:25:00,80.863,80.904,80.863,80.9,170000000.0
2008-06-12 09:30:00,80.907,81.009,80.907,81.002,135800000.0
2008-06-12 09:35:00,80.988,81.028,80.971,80.981,188800000.0
2008-06-12 09:40:00,80.976,81.002,80.948,81.002,204600000.0
2008-06-12 09:45:00,81.007,81.013,80.983,80.985,87400000.0
2008-06-12 09:50:00,80.984,80.991,80.933,80.936,170200000.0
2008-06-12 09:55:00,80.928,80.949,80.904,80.934,178000000.0
2008-06-12 10:00:00,80.937,81.029,80.932,81.014,201400000.0
2008-06-12 10:05:00,80.998,81.025,80.982,80.986,177600000.0
2008-06-12 10:10:00,80.969,80.972,80.922,80.945,233400000.0
2008-06-12 10:15:00,80.961,80.98,80.9,80.9,148800000.0
2008-06-12 10:20:00,80.897,80.93,80.857,80.862,143200000.0
2008-06-12 10:25:00,80.922,80.922,80.858,80.891,257800000.0
2008-06-12 10:30:00,80.904,80.932,80.892,80.904,157800000.0
2008-06-12 10:35:00,80.914,80.914,80.882,80.889,88800000.0
2008-06-12 10:40:00,80.905,80.915,80.876,80.881,156400000.0
2008-06-12 10:45:00,80.888,80.889,80.824,80.857,140600000.0
2008-06-12 10:50:00,80.868,80.907,80.852,80.888,276200000.0
2008-06-12 10:55:00,80.884,80.911,80.882,80.902,210800000.0
2008-06-12 11:00:00,80.906,80.927,80.884,80.922,147200000.0
2008-06-12 11:05:00,80.909,80.931,80.894,80.905,194800000.0
2008-06-12 11:10:00,80.917,80.93,80.905,80.93,229200000.0
2008-06-12 11:15:00,80.938,80.966,80.899,80.904,212000000.0
2008-06-12 11:20:00,80.909,80.948,80.905,80.935,220200000.0
2008-06-12 11:25:00,80.93,80.95,80.923,80.924,160000000.0
2008-06-12 11:30:00,80.934,80.939,80.905,80.916,123200000.0
2008-06-12 11:35:00,80.903,80.918,80.861,80.861,140800000.0
2008-06-12 11:40:00,80.868,80.87,80.806,80.849,176000000.0
2008-06-12 11:45:00,80.856,80.877,80.825,80.877,171800000.0
2008-06-12 11:50:00,80.884,80.909,80.869,80.878,205000000.0
2008-06-12 11:55:00,80.872,80.884,80.851,80.853,223800000.0
2008-06-12 12:00:00,80.828,80.887,80.782,80.868,144000000.0
2008-06-12 12:05:00,80.869,80.904,80.867,80.886,142200000.0
2008-06-12 12:10:00,80.887,80.952,80.877,80.943,98600000.0
2008-06-12 12:15:00,80.938,80.941,80.908,80.928,157200000.0
2008-06-12 12:20:00,80.92,80.944,80.903,80.94,192000000.0
2008-06-12 12:25:00,80.944,80.95,80.789,80.819,257600000.0
2008-06-12 12:30:00,80.908,80.922,80.817,80.897,212000000.0
2008-06-12 12:35:00,80.879,80.911,80.875,80.911,126400000.0
2008-06-12 12:40:00,80.924,80.944,80.905,80.905,120400000.0
2008-06-12 12:45:00,80.892,80.919,80.871,80.871,182400000.0
2008-06-12 12:50:00,80.867,80.929,80.867,80.921,86800000.0
2008-06-12 12:55:00,80.913,80.931,80.877,80.916,91600000.0
2008-06-12 13:00:00,80.937,80.995,80.931,80.974,75400000.0
2008-06-12 13:05:00,80.96,80.964,80.915,80.96,104000000.0
2008-06-12 13:10:00,80.954,80.954,80.907,80.92,89600000.0
2008-06-12 13:15:00,80.911,80.945,80.884,80.901,120000000.0
2008-06-12 13:20:00,80.912,80.918,80.804,80.832,107200000.0
2008-06-12 13:25:00,80.822,80.839,80.782,80.782,141000000.0
2008-06-12 13:30:00,80.781,80.781,80.665,80.735,91200000.0
2008-06-12 13:35:00,80.737,80.808,80.731,80.808,139600000.0
2008-06-12 13:40:00,80.813,80.856,80.779,80.783,96000000.0
2008-06-12 13:45:00,80.771,80.775,80.706,80.75,101800000.0
2008-06-12 13:50:00,80.754,80.759,80.728,80.749,150600000.0
2008-06-12 13:55:00,80.741,80.781,80.731,80.739,119800000.0
2008-06-12 14:00:00,80.741,80.769,80.712,80.764,104000000.0
2008-06-12 14:05:00,80.758,80.762,80.656,80.656,91200000.0
2008-06-12 14:10:00,80.664,80.732,80.664,80.712,87400000.0
2008-06-12 14:15:00,80.714,80.727,80.693,80.693,128400000.0
2008-06-12 14:20:00,80.681,80.72,80.681,80.69,116800000.0
2008-06-12 14:25:00,80.68,80.682,80.59,80.59,67200000.0
2008-06-12 14:30:00,80.629,80.787,80.624,80.755,75200000.0
2008-06-12 14:35:00,80.759,80.795,80.711,80.766,65000000.0
2008-06-12 14:40:00,80.787,80.796,80.753,80.778,69800000.0
2008-06-12 14:45:00,80.789,80.818,80.778,80.778,70400000.0
2008-06-12 14:50:00,80.774,80.783,80.701,80.767,68800000.0
2008-06-12 14:55:00,80.76,80.809,80.718,80.755,67600000.0
2008-06-12 15:00:00,80.721,80.721,80.642,80.7,70800000.0
2008-06-12 15:05:00,80.726,80.791,80.726,80.788,60800000.0
2008-06-12 15:10:00,80.768,80.837,80.768,80.822,68200000.0
2008-06-12 15:15:00,80.821,80.845,80.767,80.838,73600000.0
2008-06-12 15:20:00,80.835,80.835,80.691,80.778,66600000.0
2008-06-12 15:25:00,80.782,80.794,80.748,80.777,70800000.0
2008-06-12 15:30:00,80.79,80.811,80.754,80.754,62600000.0
2008-06-12 15:35:00,80.752,80.819,80.741,80.81,73000000.0
2008-06-12 15:40:00,80.812,80.869,80.766,80.869,72000000.0
2008-06-12 15:45:00,80.887,80.935,80.861,80.861,59600000.0
2008-06-12 15:50:00,80.882,80.943,80.882,80.943,67600000.0
2008-06-12 15:55:00,80.939,80.944,80.876,80.876,65600000.0
2008-06-12 16:00:00,80.896,80.933,80.839,80.901,64200000.0
2008-06-12 16:05:00,80.91,80.919,80.872,80.892,70400000.0
2008-06-12 16:10:00,80.879,80.883,80.807,80.836,67200000.0
2008-06-12 16:15:00,80.83,80.851,80.805,80.837,67200000.0
2008-06-12 16:20:00,80.834,80.839,80.787,80.787,57600000.0
2008-06-12 16:25:00,80.777,80.837,80.754,80.81,68800000.0
2008-06-12 16:30:00,80.812,80.911,80.812,80.911,72400000.0
2008-06-12 16:35:00,80.907,80.912,80.86,80.869,64000000.0
2008-06-12 16:40:00,80.862,80.866,80.81,80.811,66000000.0
2008-06-12 16:45:00,80.825,80.842,80.799,80.842,66400000.0
2008-06-12 16:50:00,80.857,80.857,80.768,80.822,81600000.0
2008-06-12 16:55:00,80.816,80.94,80.797,80.94,69200000.0
2008-06-12 17:00:00,80.929,80.929,80.813,80.92,62400000.0
2008-06-12 17:05:00,80.928,80.966,80.912,80.966,73000000.0
2008-06-12 17:10:00,80.959,80.959,80.872,80.896,62800000.0
2008-06-12 17:15:00,80.904,80.955,80.901,80.938,64000000.0
2008-06-12 17:20:00,80.924,80.935,80.846,80.896,57600000.0
2008-06-12 17:25:00,80.878,80.933,80.866,80.886,65600000.0
2008-06-12 17:30:00,80.911,80.951,80.875,80.908,59200000.0
2008-06-12 17:35:00,80.907,80.936,80.892,80.921,69200000.0
2008-06-12 17:40:00,80.938,80.953,80.904,80.915,59200000.0
2008-06-12 17:45:00,80.92,80.95,80.92,80.946,59200000.0
2008-06-12 17:50:00,80.945,80.951,80.853,80.875,63200000.0
2008-06-12 17:55:00,80.88,80.923,80.88,80.897,64000000.0
2008-06-12 18:00:00,80.92,80.96,80.85,80.918,76800000.0
2008-06-12 18:05:00,80.934,80.963,80.901,80.924,73600000.0
2008-06-12 18:10:00,80.938,80.956,80.903,80.93,60200000.0
2008-06-12 18:15:00,80.919,80.93,80.904,80.904,65000000.0
2008-06-12 18:20:00,80.889,80.904,80.824,80.899,68800000.0
2008-06-12 18:25:00,80.906,80.906,80.867,80.876,64000000.0
2008-06-12 18:30:00,80.893,80.915,80.885,80.915,59200000.0
2008-06-12 18:35:00,80.905,80.918,80.863,80.903,69800000.0
2008-06-12 18:40:00,80.904,80.919,80.89,80.914,62800000.0
2008-06-12 18:45:00,80.925,80.931,80.886,80.917,60600000.0
2008-06-12 18:50:00,80.906,80.912,80.872,80.908,66600000.0
2008-06-12 18:55:00,80.916,80.916,80.856,80.878,67600000.0
2008-06-12 19:00:00,80.871,80.909,80.865,80.908,65600000.0
2008-06-12 19:05:00,80.899,80.935,80.881,80.917,72400000.0
2008-06-12 19:10:00,80.911,80.911,80.861,80.886,68600000.0
2008-06-12 19:15:00,80.885,80.91,80.858,80.903,70800000.0
2008-06-12 19:20:00,80.891,80.908,80.846,80.857,78400000.0
2008-06-12 19:25:00,80.905,80.965,80.905,80.939,64000000.0
2008-06-12 19:30:00,80.94,80.949,80.859,80.859,69800000.0
2008-06-12 19:35:00,80.851,80.907,80.851,80.888,68200000.0
2008-06-12 19:40:00,80.888,80.916,80.882,80.909,67200000.0
2008-06-12 19:45:00,80.9,80.9,80.829,80.829,62600000.0
2008-06-12 19:50:00,80.842,80.842,80.8,80.8,68800000.0
2008-06-12 19:55:00,80.799,80.843,80.775,80.819,64000000.0
2008-06-12 20:00:00,80.802,80.811,80.752,80.761,64000000.0
2008-06-12 20:05:00,80.764,80.828,80.762,80.828,69800000.0
2008-06-12 20:10:00,80.813,80.852,80.798,80.842,69200000.0
2008-06-12 20:15:00,80.853,80.865,80.825,80.825,61200000.0
2008-06-12 20:20:00,80.838,80.9,80.838,80.889,66400000.0
2008-06-12 20:25:00,80.884,80.884,80.822,80.835,67200000.0
2008-06-12 20:30:00,80.849,80.878,80.843,80.859,76800000.0
2008-06-12 20:35:00,80.843,80.882,80.843,80.869,74000000.0
2008-06-12 20:40:00,80.857,80.86,80.839,80.839,68800000.0
2008-06-12 20:45:00,80.846,80.871,80.827,80.86,59000000.0
2008-06-12 20:50:00,80.868,80.877,80.83,80.848,57400000.0
2008-06-12 20:55:00,80.873,80.898,80.792,80.898,68800000.0
2008-06-12 21:00:00,80.902,80.918,80.876,80.902,65600000.0
2008-06-12 21:05:00,80.9,80.978,80.896,80.975,70400000.0
2008-06-12 21:10:00,80.96,81.006,80.949,80.973,67600000.0
2008-06-12 21:15:00,80.976,80.985,80.9,80.9,68800000.0
2008-06-12 21:20:00,80.893,80.945,80.893,80.91,65400000.0
2008-06-12 21:25:00,80.903,80.903,80.835,80.854,66000000.0
2008-06-12 21:30:00,80.849,80.89,80.847,80.888,58400000.0
2008-06-12 21:35:00,80.887,80.903,80.822,80.825,67200000.0
2008-06-12 21:40:00,80.829,80.851,80.818,80.824,74600000.0
2008-06-12 21:45:00,80.838,80.842,80.78,80.795,71800000.0
2008-06-12 21:50:00,80.794,80.848,80.724,80.848,67600000.0
2008-06-12 21:55:00,80.85,80.907,80.834,80.888,67600000.0
2008-06-12 22:00:00,80.899,80.943,80.858,80.858,60800000.0
2008-06-12 22:05:00,80.908,80.942,80.878,80.896,65600000.0
2008-06-12 22:10:00,80.89,80.964,80.89,80.95,75000000.0
2008-06-12 22:15:00,80.94,80.953,80.925,80.927,64000000.0
2008-06-12 22:20:00,80.913,80.925,80.874,80.874,60800000.0
2008-06-12 22:25:00,80.866,80.866,80.835,80.849,76800000.0
2008-06-12 22:30:00,80.844,80.844,80.805,80.844,62800000.0
2008-06-12 22:35:00,80.843,80.888,80.838,80.888,70800000.0
2008-06-12 22:40:00,80.888,80.91,80.88,80.9,67200000.0
2008-06-12 22:45:00,80.906,80.911,80.869,80.892,62400000.0
2008-06-12 22:50:00,80.903,80.908,80.882,80.889,64400000.0
2008-06-12 22:55:00,80.889,80.893,80.828,80.881,62800000.0
2008-06-12 23:00:00,80.873,80.908,80.828,80.828,66000000.0
2008-06-12 23:05:00,80.814,80.933,80.814,80.933,63400000.0
2008-06-12 23:10:00,80.92,80.95,80.891,80.891,75200000.0
2008-06-12 23:15:00,80.889,80.929,80.889,80.899,67200000.0
2008-06-12 23:20:00,80.882,80.918,80.853,80.918,61800000.0
2008-06-12 23:25:00,80.909,80.928,80.823,80.919,67000000.0
2008-06-12 23:30:00,80.927,80.936,80.886,80.936,69200000.0
2008-06-12 23:35:00,80.933,80.977,80.903,80.973,66000000.0
2008-06-12 23:40:00,80.952,80.964,80.934,80.945,64000000.0
2008-06-12 23:45:00,80.937,80.964,80.934,80.963,69200000.0
2008-06-12 23:50:00,80.945,80.971,80.922,80.922,64000000.0
2008-06-12 23:55:00,80.918,80.936,80.906,80.926,64800000.0
2008-06-13 00:00:00,80.936,80.966,80.931,80.964,62400000.0
2008-06-13 00:05:00,80.924,80.968,80.914,80.962,62400000.0
2008-06-13 00:10:00,80.983,81.001,80.976,80.98,64000000.0
2008-06-13 00:15:00,80.972,81.014,80.933,80.986,57600000.0
2008-06-13 00:20:00,80.977,81.012,80.906,80.97,73600000.0
2008-06-13 00:25:00,80.957,81.043,80.948,81.043,62400000.0
2008-06-13 00:30:00,81.048,81.05,80.994,80.995,69800000.0
2008-06-13 00:35:00,80.975,80.99,80.952,80.962,63400000.0
2008-06-13 00:40:00,80.978,81.003,80.883,80.915,65400000.0
2008-06-13 00:45:00,81.073,81.078,80.765,80.795,70400000.0
2008-06-13 00:50:00,80.796,80.931,80.795,80.928,68800000.0
2008-06-13 00:55:00,80.924,80.924,80.781,80.791,66600000.0
2008-06-13 01:00:00,80.79,80.806,80.742,80.75,54400000.0
2008-06-13 01:05:00,80.75,80.812,80.75,80.8,59200000.0
2008-06-13 01:10:00,80.796,80.887,80.711,80.87,63400000.0
2008-06-13 01:15:00,80.87,80.926,80.863,80.911,60800000.0
2008-06-13 01:20:00,80.907,80.908,80.873,80.893,72000000.0
2008-06-13 01:25:00,80.89,80.905,80.863,80.893,67600000.0
2008-06-13 01:30:00,80.892,80.899,80.867,80.881,65600000.0
2008-06-13 01:35:00,80.892,80.906,80.812,80.899,67600000.0
2008-06-13 01:40:00,80.89,80.918,80.88,80.891,59400000.0
2008-06-13 01:45:00,80.89,80.89,80.852,80.862,69200000.0
2008-06-13 01:50:00,80.859,80.91,80.849,80.91,73000000.0
2008-06-13 01:55:00,80.917,80.922,80.89,80.899,68800000.0
2008-06-13 02:00:00,80.885,80.892,80.856,80.878,60800000.0
2008-06-13 02:05:00,80.877,80.93,80.875,80.93,73600000.0
2008-06-13 02:10:00,80.936,80.946,80.904,80.911,67200000.0
2008-06-13 02:15:00,80.925,80.931,80.911,80.911,56000000.0
2008-06-13 02:20:00,80.901,80.901,80.854,80.873,66600000.0
2008-06-13 02:25:00,80.858,80.884,80.836,80.847,69800000.0
2008-06-13 02:30:00,80.854,80.91,80.854,80.908,68200000.0
2008-06-13 02:35:00,80.897,80.912,80.875,80.875,59200000.0
2008-06-13 02:40:00,80.891,80.891,80.856,80.862,79400000.0
2008-06-13 02:45:00,80.851,80.921,80.851,80.907,76200000.0
2008-06-13 02:50:00,80.9,80.908,80.843,80.903,68200000.0
2008-06-13 02:55:00,80.906,80.934,80.891,80.896,71400000.0
2008-06-13 03:00:00,80.901,80.902,80.841,80.841,79200000.0
2008-06-13 03:05:00,80.856,80.86,80.81,80.833,77600000.0
2008-06-13 03:10:00,80.816,80.858,80.802,80.853,66600000.0
2008-06-13 03:15:00,80.839,80.849,80.796,80.806,70400000.0
2008-06-13 03:20:00,80.8,80.81,80.762,80.777,80000000.0
2008-06-13 03:25:00,80.793,80.798,80.727,80.729,67200000.0
2008-06-13 03:30:00,80.763,80.795,80.748,80.773,88400000.0
2008-06-13 03:35:00,80.777,80.817,80.768,80.793,73000000.0
2008-06-13 03:40:00,80.78,80.78,80.732,80.749,86800000.0
2008-06-13 03:45:00,80.753,80.767,80.719,80.742,68200000.0
2008-06-13 03:50:00,80.739,80.773,80.739,80.77,60800000.0
2008-06-13 03:55:00,80.772,80.794,80.734,80.78,64400000.0
2008-06-13 04:00:00,80.785,80.808,80.69,80.753,62400000.0
2008-06-13 04:05:00,80.772,80.789,80.756,80.763,57600000.0
2008-06-13 04:10:00,80.753,80.793,80.748,80.778,70400000.0
2008-06-13 04:15:00,80.767,80.785,80.726,80.737,96000000.0
2008-06-13 04:20:00,80.745,80.769,80.698,80.698,65600000.0
2008-06-13 04:25:00,80.693,80.735,80.691,80.72,75600000.0
2008-06-13 04:30:00,80.74,80.767,80.734,80.743,69200000.0
2008-06-13 04:35:00,80.739,80.77,80.738,80.763,65600000.0
2008-06-13 04:40:00,80.775,80.797,80.754,80.776,57600000.0
2008-06-13 04:45:00,80.762,80.782,80.761,80.776,69800000.0
2008-06-13 04:50:00,80.751,80.793,80.751,80.793,93200000.0
2008-06-13 04:55:00,80.808,80.816,80.771,80.816,77200000.0
2008-06-13 05:00:00,80.81,80.822,80.808,80.812,80000000.0
2008-06-13 05:05:00,80.827,80.828,80.802,80.814,57400000.0
2008-06-13 05:10:00,80.804,80.815,80.787,80.813,70000000.0
2008-06-13 05:15:00,80.814,80.828,80.774,80.805,65400000.0
2008-06-13 05:20:00,80.811,80.819,80.773,80.802,112400000.0
2008-06-13 05:25:00,80.808,80.833,80.77,80.82,65600000.0
2008-06-13 05:30:00,80.783,80.849,80.783,80.846,66600000.0
2008-06-13 05:35:00,80.846,80.846,80.803,80.803,59000000.0
2008-06-13 05:40:00,80.811,80.822,80.748,80.748,67200000.0
2008-06-13 05:45:00,80.771,80.789,80.705,80.749,61800000.0
2008-06-13 05:50:00,80.758,80.772,80.738,80.772,69200000.0
2008-06-13 05:55:00,80.761,80.762,80.713,80.729,73600000.0
2008-06-13 06:00:00,80.719,80.74,80.702,80.707,64000000.0
2008-06-13 06:05:00,80.729,80.837,80.729,80.831,63400000.0
2008-06-13 06:10:00,80.824,80.826,80.763,80.813,90000000.0
2008-06-13 06:15:00,80.813,80.86,80.768,80.842,67200000.0
2008-06-13 06:20:00,80.854,80.878,80.842,80.864,68800000.0
2008-06-13 06:25:00,80.864,80.875,80.827,80.847,71800000.0
2008-06-13 06:30:00,80.851,80.865,80.833,80.847,101800000.0
2008-06-13 06:35:00,80.835,80.852,80.813,80.813,59200000.0
2008-06-13 06:40:00,80.843,80.854,80.835,80.845,64000000.0
2008-06-13 06:45:00,80.84,80.84,80.802,80.81,66600000.0
2008-06-13 06:50:00,80.81,80.828,80.795,80.812,57600000.0
2008-06-13 06:55:00,80.827,80.854,80.824,80.843,73600000.0
2008-06-13 07:00:00,80.839,80.903,80.826,80.895,64400000.0
2008-06-13 07:05:00,80.898,80.911,80.87,80.882,80000000.0
2008-06-13 07:10:00,80.873,80.886,80.855,80.874,67200000.0
2008-06-13 07:15:00,80.879,80.894,80.852,80.876,62400000.0
2008-06-13 07:20:00,80.889,80.891,80.853,80.882,62400000.0
2008-06-13 07:25:00,80.871,80.88,80.824,80.847,72000000.0
2008-06-13 07:30:00,80.843,80.859,80.819,80.821,63800000.0
2008-06-13 07:35:00,80.835,80.868,80.81,80.81,77800000.0
2008-06-13 07:40:00,80.86,80.866,80.825,80.832,123200000.0
2008-06-13 07:45:00,80.843,80.844,80.78,80.843,80400000.0
2008-06-13 07:50:00,80.841,80.848,80.802,80.828,91200000.0
2008-06-13 07:55:00,80.838,80.875,80.808,80.871,93200000.0
2008-06-13 08:00:00,80.87,80.927,80.858,80.927,64000000.0
2008-06-13 08:05:00,80.932,80.982,80.931,80.964,66400000.0
2008-06-13 08:10:00,80.964,80.964,80.856,80.856,91200000.0
2008-06-13 08:15:00,80.845,80.899,80.837,80.889,64400000.0
2008-06-13 08:20:00,80.905,80.935,80.905,80.922,68800000.0
2008-06-13 08:25:00,80.933,80.933,80.888,80.928,59200000.0
2008-06-13 08:30:00,80.933,80.933,80.892,80.904,92800000.0
2008-06-13 08:35:00,80.909,80.911,80.869,80.879,110800000.0
2008-06-13 08:40:00,80.883,80.914,80.847,80.871,87000000.0
2008-06-13 08:45:00,80.891,80.947,80.881,80.936,88400000.0
2008-06-13 08:50:00,80.932,80.971,80.932,80.936,147400000.0
2008-06-13 08:55:00,80.936,80.959,80.922,80.951,109000000.0
2008-06-13 09:00:00,80.95,80.961,80.899,80.915,121600000.0
2008-06-13 09:05:00,80.901,80.928,80.872,80.872,126800000.0
2008-06-13 09:10:00,80.882,80.908,80.872,80.902,92200000.0
2008-06-13 09:15:00,80.898,80.903,80.886,80.896,294800000.0
2008-06-13 09:20:00,80.89,80.906,80.877,80.893,275800000.0
2008-06-13 09:25:00,80.895,80.948,80.895,80.948,169000000.0
2008-06-13 09:30:00,80.956,81.006,80.955,80.978,136400000.0
2008-06-13 09:35:00,80.984,81.016,80.975,80.998,188600000.0
2008-06-13 09:40:00,80.981,81.007,80.977,80.987,206200000.0
2008-06-13 09:45:00,80.974,80.995,80.94,80.959,88000000.0
2008-06-13 09:50:00,80.956,80.956,80.92,80.944,172600000.0
2008-06-13 09:55:00,80.934,80.934,80.911,80.929,177200000.0
2008-06-13 10:00:00,80.914,80.929,80.885,80.885,201800000.0
2008-06-13 10:05:00,80.871,80.871,80.781,80.781,178000000.0
2008-06-13 10:10:00,80.773,80.775,80.744,80.764,233400000.0
2008-06-13 10:15:00,80.777,80.825,80.777,80.825,148600000.0
2008-06-13 10:20:00,80.843,80.896,80.831,80.887,143800000.0
2008-06-13 10:25:00,80.895,80.895,80.851,80.88,258600000.0
2008-06-13 10:30:00,80.884,80.891,80.858,80.89,158800000.0
2008-06-13 10:35:00,80.9,80.913,80.808,80.808,88200000.0
2008-06-13 10:40:00,80.807,80.821,80.783,80.784,156600000.0
2008-06-13 10:45:00,80.784,80.809,80.714,80.725,139000000.0
2008-06-13 10:50:00,80.721,80.735,80.668,80.668,276200000.0
2008-06-13 10:55:00,80.666,80.703,80.619,80.697,209000000.0
2008-06-13 11:00:00,80.721,80.772,80.698,80.735,147200000.0
2008-06-13 11:05:00,80.729,80.766,80.7,80.705,195000000.0
2008-06-13 11:10:00,80.708,80.8,80.708,80.792,229800000.0
2008-06-13 11:15:00,80.801,80.803,80.764,80.777,212200000.0
2008-06-13 11:20:00,80.789,80.79,80.744,80.756,221200000.0
2008-06-13 11:25:00,80.77,80.779,80.719,80.719,160000000.0
2008-06-13 11:30:00,80.741,80.777,80.725,80.725,124600000.0
2008-06-13 11:35:00,80.72,80.779,80.72,80.768,140200000.0
2008-06-13 11:40:00,80.765,80.782,80.701,80.721,175400000.0
2008-06-13 11:45:00,80.727,80.741,80.663,80.69,172200000.0
2008-06-13 11:50:00,80.68,80.742,80.669,80.729,203400000.0
2008-06-13 11:55:00,80.727,80.727,80.655,80.682,224800000.0
2008-06-13 12:00:00,80.687,80.754,80.678,80.705,142800000.0
2008-06-13 12:05:00,80.689,80.79,80.689,80.775,141600000.0
2008-06-13 12:10:00,80.774,80.819,80.77,80.791,99200000.0
2008-06-13 12:15:00,80.791,80.812,80.757,80.757,158800000.0
2008-06-13 12:20:00,80.74,80.748,80.689,80.69,191400000.0
2008-06-13 12:25:00,80.696,80.734,80.579,80.615,259400000.0
2008-06-13 12:30:00,80.702,80.732,80.612,80.694,212800000.0
2008-06-13 12:35:00,80.703,80.718,80.675,80.699,126400000.0
2008-06-13 12:40:00,80.702,80.705,80.639,80.653,119800000.0
2008-06-13 12:45:00,80.656,80.705,80.646,80.689,183600000.0
2008-06-13 12:50:00,80.678,80.751,80.678,80.734,86200000.0
2008-06-13 12:55:00,80.743,80.762,80.704,80.713,91000000.0
2008-06-13 13:00:00,80.714,80.73,80.714,80.728,75200000.0
2008-06-13 13:05:00,80.737,80.758,80.711,80.718,104400000.0
2008-06-13 13:10:00,80.748,80.785,80.728,80.785,89400000.0
2008-06-13 13:15:00,80.78,80.781,80.679,80.703,118800000.0
2008-06-13 13:20:00,80.708,80.708,80.688,80.694,107000000.0
2008-06-13 13:25:00,80.693,80.741,80.679,80.698,140400000.0
2008-06-13 13:30:00,80.705,80.708,80.671,80.671,91200000.0
2008-06-13 13:35:00,80.674,80.752,80.674,80.752,138600000.0
2008-06-13 13:40:00,80.765,80.774,80.68,80.704,96000000.0
2008-06-13 13:45:00,80.717,80.8,80.717,80.788,101200000.0
2008-06-13 13:50:00,80.766,80.774,80.735,80.769,150800000.0
2008-06-13 13:55:00,80.766,80.804,80.758,80.771,120000000.0
2008-06-13 14:00:00,80.773,80.778,80.754,80.759,103400000.0
2008-06-13 14:05:00,80.757,80.824,80.756,80.824,90000000.0
2008-06-13 14:10:00,80.825,80.825,80.749,80.763,88000000.0
2008-06-13 14:15:00,80.762,80.807,80.747,80.798,128000000.0
2008-06-13 14:20:00,80.799,80.799,80.744,80.764,115600000.0
2008-06-13 14:25:00,80.771,80.771,80.706,80.706,67000000.0
2008-06-13 14:30:00,80.751,80.834,80.674,80.792,75200000.0
2008-06-13 14:35:00,80.794,80.834,80.761,80.814,65600000.0
2008-06-13 14:40:00,80.828,80.868,80.793,80.793,70400000.0
2008-06-13 14:45:00,80.754,80.888,80.754,80.867,69800000.0
2008-06-13 14:50:00,80.892,80.896,80.823,80.834,68200000.0
2008-06-13 14:55:00,80.817,80.896,80.799,80.892,67200000.0
2008-06-13 15:00:00,80.906,80.918,80.815,80.86,71800000.0
2008-06-13 15:05:00,80.842,80.843,80.789,80.789,60800000.0
2008-06-13 15:10:00,80.769,80.83,80.759,80.801,68800000.0
2008-06-13 15:15:00,80.803,80.822,80.77,80.811,74000000.0
2008-06-13 15:20:00,80.804,80.878,80.732,80.758,66600000.0
2008-06-13 15:25:00,80.751,80.801,80.746,80.789,69200000.0
2008-06-13 15:30:00,80.806,80.842,80.762,80.762,63400000.0
2008-06-13 15:35:00,80.77,80.836,80.77,80.836,73400000.0
2008-06-13 15:40:00,80.83,80.861,80.798,80.854,72800000.0
2008-06-13 15:45:00,80.858,80.861,80.801,80.848,59200000.0
2008-06-13 15:50:00,80.848,80.854,80.8,80.823,67600000.0
2008-06-13 15:55:00,80.84,80.871,80.828,80.853,65000000.0
2008-06-13 16:00:00,80.859,80.899,80.83,80.899,63400000.0
2008-06-13 16:05:00,80.899,80.925,80.883,80.888,70800000.0
2008-06-13 16:10:00,80.874,80.901,80.853,80.858,67600000.0
2008-06-13 16:15:00,80.855,80.899,80.854,80.854,66600000.0
2008-06-13 16:20:00,80.87,80.876,80.846,80.847,57600000.0
2008-06-13 16:25:00,80.846,80.875,80.818,80.863,69200000.0
2008-06-13 16:30:00,80.862,80.867,80.796,80.82,72000000.0
2008-06-13 16:35:00,80.796,80.832,80.788,80.825,62800000.0
2008-06-13 16:40:00,80.828,80.828,80.767,80.767,65400000.0
2008-06-13 16:45:00,80.757,80.87,80.747,80.87,67200000.0
2008-06-13 16:50:00,80.874,80.916,80.816,80.916,81600000.0
2008-06-13 16:55:00,80.907,80.907,80.841,80.865,68800000.0
2008-06-13 17:00:00,80.863,80.863,80.744,80.846,61800000.0
2008-06-13 17:05:00,80.852,80.859,80.825,80.832,73600000.0
2008-06-13 17:10:00,80.826,80.878,80.82,80.868,62400000.0
2008-06-13 17:15:00,80.874,80.874,80.831,80.87,62800000.0
2008-06-13 17:20:00,80.877,80.934,80.744,80.934,57600000.0
2008-06-13 17:25:00,80.953,81.006,80.939,80.939,65000000.0
2008-06-13 17:30:00,80.952,80.952,80.865,80.89,59200000.0
2008-06-13 17:35:00,80.888,80.935,80.825,80.861,68800000.0
2008-06-13 17:40:00,80.876,80.918,80.864,80.909,59600000.0
2008-06-13 17:45:00,80.921,80.971,80.881,80.97,58600000.0
2008-06-13 17:50:00,80.943,80.964,80.923,80.943,62800000.0
2008-06-13 17:55:00,80.944,80.961,80.926,80.94,64000000.0
2008-06-13 18:00:00,80.938,80.968,80.873,80.935,77200000.0
2008-06-13 18:05:00,80.93,80.971,80.924,80.929,74000000.0
2008-06-13 18:10:00,80.904,80.917,80.866,80.915,60200000.0
2008-06-13 18:15:00,80.92,80.928,80.889,80.909,65000000.0
2008-06-13 18:20:00,80.902,80.904,80.821,80.864,68800000.0
2008-06-13 18:25:00,80.863,80.913,80.863,80.882,64400000.0
2008-06-13 18:30:00,80.86,80.876,80.844,80.875,59200000.0
2008-06-13 18:35:00,80.878,80.904,80.864,80.873,71600000.0
2008-06-13 18:40:00,80.878,80.886,80.844,80.881,63200000.0
2008-06-13 18:45:00,80.876,80.906,80.868,80.903,60600000.0
2008-06-13 18:50:00,80.901,80.93,80.884,80.92,66600000.0
2008-06-13 18:55:00,80.939,80.97,80.939,80.965,66600000.0
2008-06-13 19:00:00,80.968,80.986,80.946,80.986,63800000.0
2008-06-13 19:05:00,80.994,81.018,80.927,80.938,71400000.0
2008-06-13 19:10:00,80.94,80.997,80.939,80.993,68800000.0
2008-06-13 19:15:00,80.991,81.03,80.979,81.03,72400000.0
2008-06-13 19:20:00,81.019,81.021,80.993,81.008,78800000.0
2008-06-13 19:25:00,81.019,81.024,80.992,80.995,64400000.0
2008-06-13 19:30:00,80.99,81.012,80.97,81.012,69800000.0
2008-06-13 19:35:00,81.015,81.051,81.007,81.034,68800000.0
2008-06-13 19:40:00,81.042,81.062,81.015,81.054,67600000.0
2008-06-13 19:45:00,81.046,81.078,81.005,81.045,62400000.0
2008-06-13 19:50:00,81.066,81.091,81.066,81.086,68200000.0
2008-06-13 19:55:00,81.075,81.088,81.039,81.081,64000000.0
2008-06-13 20:00:00,81.086,81.109,81.042,81.056,64000000.0
2008-06-13 20:05:00,81.056,81.062,81.038,81.059,70200000.0
2008-06-13 20:10:00,81.056,81.073,81.054,81.061,68200000.0
2008-06-13 20:15:00,81.057,81.096,81.057,81.074,60800000.0
2008-06-13 20:20:00,81.067,81.067,81.038,81.046,65600000.0
2008-06-13 20:25:00,81.06,81.086,81.038,81.042,67200000.0
2008-06-13 20:30:00,81.055,81.07,81.034,81.047,76200000.0
2008-06-13 20:35:00,81.045,81.082,81.045,81.052,73600000.0
2008-06-13 20:40:00,81.02,81.052,81.01,81.027,69200000.0
2008-06-13 20:45:00,81.026,81.045,81.014,81.04,59200000.0
2008-06-13 20:50:00,81.037,81.045,81.008,81.031,59200000.0
2008-06-13 20:55:00,81.034,81.096,80.989,81.052,68800000.0
2008-06-13 21:00:00,81.036,81.07,81.021,81.036,65600000.0
2008-06-13 21:05:00,81.037,81.041,81.002,81.041,70400000.0
2008-06-13 21:10:00,81.04,81.055,81.024,81.035,68000000.0
2008-06-13 21:15:00,81.05,81.075,81.027,81.06,67600000.0
2008-06-13 21:20:00,81.058,81.087,81.058,81.081,66000000.0
2008-06-13 21:25:00,81.066,81.066,81.021,81.033,65000000.0
2008-06-13 21:30:00,81.029,81.052,80.998,81.019,57600000.0
2008-06-13 21:35:00,81.016,81.048,80.99,81.022,67200000.0
2008-06-13 21:40:00,81.03,81.063,81.03,81.04,75200000.0
2008-06-13 21:45:00,81.056,81.06,80.985,80.999,71200000.0
2008-06-13 21:50:00,81.004,81.043,80.917,81.009,67000000.0
2008-06-13 21:55:00,81.012,81.057,81.012,81.031,66600000.0
2008-06-13 22:00:00,81.042,81.059,80.965,80.965,60600000.0
2008-06-13 22:05:00,81.042,81.09,81.042,81.081,65400000.0
2008-06-13 22:10:00,81.08,81.094,81.071,81.09,74600000.0
2008-06-13 22:15:00,81.085,81.125,81.071,81.113,63400000.0
2008-06-13 22:20:00,81.095,81.126,81.095,81.109,61200000.0
2008-06-13 22:25:00,81.104,81.112,81.021,81.043,76800000.0
2008-06-13 22:30:00,81.062,81.072,81.022,81.031,62400000.0
2008-06-13 22:35:00,81.028,81.074,81.018,81.074,69200000.0
2008-06-13 22:40:00,81.085,81.096,81.063,81.091,66000000.0
2008-06-13 22:45:00,81.099,81.106,81.074,81.105,62800000.0
2008-06-13 22:50:00,81.114,81.146,81.061,81.073,64000000.0
2008-06-13 22:55:00,81.072,81.072,80.964,81.007,62400000.0
2008-06-15 23:00:00,81.052,81.068,80.903,81.053,37200000.0
2008-06-15 23:05:00,80.984,81.096,80.984,81.086,64000000.0
2008-06-15 23:10:00,81.055,81.094,81.01,81.071,75000000.0
2008-06-15 23:15:00,81.067,81.128,81.064,81.116,67600000.0
2008-06-15 23:20:00,81.094,81.134,81.094,81.133,62400000.0
2008-06-15 23:25:00,81.126,81.145,81.036,81.101,66000000.0
2008-06-15 23:30:00,81.117,81.123,81.095,81.101,69200000.0
2008-06-15 23:35:00,81.114,81.128,81.085,81.116,65600000.0
2008-06-15 23:40:00,81.122,81.133,81.1,81.12,64000000.0
2008-06-15 23:45:00,81.11,81.148,81.108,81.148,69800000.0
2008-06-15 23:50:00,81.148,81.201,81.148,81.171,64000000.0
2008-06-15 23:55:00,81.203,81.223,81.119,81.124,64000000.0
2008-06-16 00:00:00,81.133,81.227,81.133,81.217,62400000.0
2008-06-16 00:05:00,81.238,81.238,81.176,81.208,61600000.0
2008-06-16 00:10:00,81.203,81.239,81.197,81.221,63400000.0
2008-06-16 00:15:00,81.214,81.23,81.165,81.2,57000000.0
2008-06-16 00:20:00,81.19,81.197,81.135,81.193,73600000.0
2008-06-16 00:25:00,81.186,81.212,81.16,81.212,62800000.0
2008-06-16 00:30:00,81.212,81.249,81.21,81.226,70400000.0
2008-06-16 00:35:00,81.229,81.24,81.201,81.225,64000000.0
2008-06-16 00:40:00,81.203,81.252,81.192,81.234,65600000.0
2008-06-16 00:45:00,81.211,81.278,81.192,81.253,70400000.0
2008-06-16 00:50:00,81.246,81.249,81.221,81.221,68800000.0
2008-06-16 00:55:00,81.216,81.231,81.19,81.221,67200000.0
2008-06-16 01:00:00,81.205,81.214,81.141,81.171,54400000.0
2008-06-16 01:05:00,81.174,81.197,81.149,81.161,58000000.0
2008-06-16 01:10:00,81.147,81.205,81.068,81.205,64000000.0
2008-06-16 01:15:00,81.229,81.268,81.194,81.194,60200000.0
2008-06-16 01:20:00,81.183,81.22,81.183,81.219,72000000.0
2008-06-16 01:25:00,81.213,81.213,81.182,81.183,67600000.0
2008-06-16 01:30:00,81.18,81.202,81.137,81.162,65000000.0
2008-06-16 01:35:00,81.162,81.189,81.08,81.176,69600000.0
2008-06-16 01:40:00,81.172,81.224,81.157,81.208,59600000.0
2008-06-16 01:45:00,81.205,81.23,81.164,81.197,67600000.0
2008-06-16 01:50:00,81.204,81.223,81.167,81.223,73600000.0
2008-06-16 01:55:00,81.227,81.248,81.198,81.243,68600000.0
2008-06-16 02:00:00,81.252,81.269,81.187,81.187,67600000.0
2008-06-16 02:05:00,81.203,81.226,81.199,81.221,73600000.0
2008-06-16 02:10:00,81.225,81.241,81.196,81.241,68200000.0
2008-06-16 02:15:00,81.234,81.234,81.186,81.2,59200000.0
2008-06-16 02:20:00,81.196,81.218,81.111,81.197,69400000.0
2008-06-16 02:25:00,81.198,81.202,81.146,81.15,65600000.0
2008-06-16 02:30:00,81.145,81.178,81.124,81.161,67600000.0
2008-06-16 02:35:00,81.155,81.174,81.122,81.169,72000000.0
2008-06-16 02:40:00,81.161,81.211,81.161,81.162,60800000.0
2008-06-16 02:45:00,81.161,81.177,81.063,81.177,64000000.0
2008-06-16 02:50:00,81.181,81.203,81.149,81.178,59200000.0
2008-06-16 02:55:00,81.206,81.219,81.152,81.179,53800000.0
2008-06-16 03:00:00,81.214,81.251,81.189,81.213,66600000.0
2008-06-16 03:05:00,81.204,81.229,81.194,81.224,68800000.0
2008-06-16 03:10:00,81.22,81.231,81.191,81.214,70400000.0
2008-06-16 03:15:00,81.217,81.229,81.2,81.211,65600000.0
2008-06-16 03:20:00,81.21,81.211,81.172,81.201,64000000.0
2008-06-16 03:25:00,81.198,81.204,81.171,81.186,70400000.0
2008-06-16 03:30:00,81.182,81.182,81.157,81.169,62400000.0
2008-06-16 03:35:00,81.156,81.158,81.088,81.146,73600000.0
2008-06-16 03:40:00,81.148,81.178,81.124,81.17,57600000.0
2008-06-16 03:45:00,81.179,81.206,81.178,81.198,64000000.0
2008-06-16 03:50:00,81.209,81.223,81.199,81.214,62400000.0
2008-06-16 03:55:00,81.216,81.225,81.185,81.205,62400000.0
2008-06-16 04:00:00,81.197,81.232,81.19,81.228,63400000.0
2008-06-16 04:05:00,81.229,81.241,81.195,81.225,64000000.0
2008-06-16 04:10:00,81.21,81.227,81.198,81.206,70400000.0
2008-06-16 04:15:00,81.216,81.255,81.214,81.228,64000000.0
2008-06-16 04:20:00,81.225,81.236,81.211,81.22,65400000.0
2008-06-16 04:25:00,81.219,81.233,81.194,81.216,68800000.0
2008-06-16 04:30:00,81.18,81.237,81.104,81.206,66600000.0
2008-06-16 04:35:00,81.22,81.236,81.199,81.233,62400000.0
2008-06-16 04:40:00,81.208,81.266,81.208,81.253,66600000.0
2008-06-16 04:45:00,81.252,81.252,81.215,81.243,75200000.0
2008-06-16 04:50:00,81.247,81.257,81.22,81.255,64000000.0
2008-06-16 04:55:00,81.247,81.269,81.2,81.235,65000000.0
2008-06-16 05:00:00,81.238,81.25,81.214,81.23,62400000.0
2008-06-16 05:05:00,81.219,81.234,81.196,81.234,63400000.0
2008-06-16 05:10:00,81.23,81.235,81.199,81.231,61800000.0
2008-06-16 05:15:00,81.225,81.232,81.2,81.203,66600000.0
2008-06-16 05:20:00,81.213,81.236,81.191,81.205,70800000.0
2008-06-16 05:25:00,81.221,81.226,81.181,81.224,62800000.0
2008-06-16 05:30:00,81.224,81.257,81.212,81.218,76200000.0
2008-06-16 05:35:00,81.231,81.243,81.216,81.223,60800000.0
2008-06-16 05:40:00,81.224,81.23,81.194,81.222,64000000.0
2008-06-16 05:45:00,81.22,81.241,81.196,81.241,75200000.0
2008-06-16 05:50:00,81.232,81.259,81.209,81.226,66000000.0
2008-06-16 05:55:00,81.165,81.247,81.165,81.235,60800000.0
2008-06-16 06:00:00,81.225,81.257,81.225,81.248,66600000.0
2008-06-16 06:05:00,81.246,81.275,81.175,81.275,67200000.0
2008-06-16 06:10:00,81.276,81.281,81.233,81.252,72000000.0
2008-06-16 06:15:00,81.248,81.292,81.234,81.292,75200000.0
2008-06-16 06:20:00,81.292,81.292,81.252,81.267,67200000.0
2008-06-16 06:25:00,81.254,81.285,81.246,81.281,58000000.0
2008-06-16 06:30:00,81.278,81.284,81.219,81.229,65000000.0
2008-06-16 06:35:00,81.228,81.241,81.185,81.185,65000000.0
2008-06-16 06:40:00,81.182,81.211,81.172,81.211,68800000.0
2008-06-16 06:45:00,81.198,81.213,81.153,81.187,67600000.0
2008-06-16 06:50:00,81.184,81.202,81.132,81.156,70400000.0
2008-06-16 06:55:00,81.18,81.192,81.123,81.185,64400000.0
2008-06-16 07:00:00,81.179,81.188,81.094,81.18,68200000.0
2008-06-16 07:05:00,81.174,81.203,81.159,81.185,59200000.0
2008-06-16 07:10:00,81.189,81.199,81.145,81.197,58600000.0
2008-06-16 07:15:00,81.213,81.225,81.185,81.202,68800000.0
2008-06-16 07:20:00,81.19,81.205,81.171,81.179,73800000.0
2008-06-16 07:25:00,81.192,81.243,81.182,81.215,76600000.0
2008-06-16 07:30:00,81.213,81.238,81.157,81.192,67200000.0
2008-06-16 07:35:00,81.194,81.24,81.189,81.204,65600000.0
2008-06-16 07:40:00,81.212,81.288,81.212,81.273,61200000.0
2008-06-16 07:45:00,81.286,81.289,81.257,81.259,68800000.0
2008-06-16 07:50:00,81.268,81.285,81.24,81.24,70800000.0
2008-06-16 07:55:00,81.242,81.305,81.232,81.305,64400000.0
2008-06-16 08:00:00,81.3,81.3,81.245,81.288,64000000.0
2008-06-16 08:05:00,81.29,81.308,81.274,81.308,68800000.0
2008-06-16 08:10:00,81.28,81.337,81.276,81.31,61800000.0
2008-06-16 08:15:00,81.316,81.337,81.269,81.315,66600000.0
2008-06-16 08:20:00,81.332,81.333,81.197,81.214,68200000.0
2008-06-16 08:25:00,81.197,81.274,81.191,81.265,70800000.0
2008-06-16 08:30:00,81.238,81.255,81.207,81.236,64800000.0
2008-06-16 08:35:00,81.238,81.291,81.223,81.291,78200000.0
2008-06-16 08:40:00,81.301,81.301,81.2,81.2,70800000.0
2008-06-16 08:45:00,81.214,81.337,81.214,81.319,68800000.0
2008-06-16 08:50:00,81.331,81.354,81.306,81.309,71400000.0
2008-06-16 08:55:00,81.32,81.326,81.293,81.326,65600000.0
2008-06-16 09:00:00,81.331,81.337,81.306,81.337,68000000.0
2008-06-16 09:05:00,81.321,81.37,81.278,81.315,67200000.0
2008-06-16 09:10:00,81.324,81.366,81.322,81.355,60800000.0
2008-06-16 09:15:00,81.36,81.381,81.342,81.37,61800000.0
2008-06-16 09:20:00,81.37,81.429,81.37,81.404,70400000.0
2008-06-16 09:25:00,81.411,81.411,81.357,81.404,59000000.0
2008-06-16 09:30:00,81.403,81.419,81.344,81.402,64000000.0
2008-06-16 09:35:00,81.408,81.423,81.288,81.353,69200000.0
2008-06-16 09:40:00,81.324,81.358,81.32,81.336,66000000.0
2008-06-16 09:45:00,81.321,81.329,81.294,81.312,60200000.0
2008-06-16 09:50:00,81.308,81.343,81.303,81.326,74000000.0
2008-06-16 09:55:00,81.345,81.365,81.255,81.344,77200000.0
2008-06-16 10:00:00,81.332,81.367,81.32,81.335,63400000.0
2008-06-16 10:05:00,81.36,81.372,81.321,81.357,62400000.0
2008-06-16 10:10:00,81.353,81.376,81.341,81.353,59000000.0
2008-06-16 10:15:00,81.349,81.367,81.321,81.341,59600000.0
2008-06-16 10:20:00,81.346,81.348,81.288,81.322,69200000.0
2008-06-16 10:25:00,81.302,81.302,81.252,81.277,59200000.0
2008-06-16 10:30:00,81.262,81.3,81.228,81.275,66400000.0
2008-06-16 10:35:00,81.287,81.299,81.211,81.297,57600000.0
2008-06-16 10:40:00,81.301,81.309,81.278,81.308,64000000.0
2008-06-16 10:45:00,81.302,81.38,81.298,81.38,62400000.0
2008-06-16 10:50:00,81.383,81.423,81.376,81.415,73600000.0
2008-06-16 10:55:00,81.399,81.435,81.335,81.42,61200000.0
2008-06-16 11:00:00,81.434,81.435,81.386,81.398,68000000.0
2008-06-16 11:05:00,81.402,81.408,81.316,81.379,80400000.0
2008-06-16 11:10:00,81.389,81.436,81.381,81.385,67600000.0
2008-06-16 11:15:00,81.39,81.44,81.387,81.415,65600000.0
2008-06-16 11:20:00,81.404,81.427,81.39,81.427,64000000.0
2008-06-16 11:25:00,81.431,81.44,81.409,81.426,71800000.0
2008-06-16 11:30:00,81.411,81.46,81.411,81.417,69200000.0
2008-06-16 11:35:00,81.423,81.445,81.423,81.435,58000000.0
2008-06-16 11:40:00,81.43,81.455,81.419,81.437,67200000.0
2008-06-16 11:45:00,81.437,81.481,81.437,81.473,67600000.0
2008-06-16 11:50:00,81.463,81.48,81.381,81.48,70200000.0
2008-06-16 11:55:00,81.475,81.475,81.406,81.431,64400000.0
2008-06-16 12:00:00,81.457,81.468,81.44,81.452,65600000.0
2008-06-16 12:05:00,81.449,81.456,81.421,81.452,66600000.0
2008-06-16 12:10:00,81.458,81.484,81.441,81.451,59200000.0
2008-06-16 12:15:00,81.458,81.461,81.381,81.434,71800000.0
2008-06-16 12:20:00,81.443,81.462,81.439,81.454,74000000.0
2008-06-16 12:25:00,81.45,81.45,81.398,81.417,64000000.0
2008-06-16 12:30:00,81.383,81.414,81.373,81.377,70200000.0
2008-06-16 12:35:00,81.381,81.452,81.32,81.439,67200000.0
2008-06-16 12:40:00,81.451,81.504,81.444,81.492,73600000.0
2008-06-16 12:45:00,81.483,81.503,81.446,81.486,69200000.0
2008-06-16 12:50:00,81.495,81.506,81.452,81.506,60800000.0
2008-06-16 12:55:00,81.503,81.512,81.454,81.454,72000000.0
2008-06-16 13:00:00,81.442,81.524,81.442,81.52,66600000.0
2008-06-16 13:05:00,81.504,81.504,81.446,81.487,68200000.0
2008-06-16 13:10:00,81.46,81.483,81.438,81.455,70800000.0
2008-06-16 13:15:00,81.469,81.523,81.451,81.492,69800000.0
2008-06-16 13:20:00,81.477,81.5,81.445,81.462,65600000.0
2008-06-16 13:25:00,81.455,81.475,81.347,81.426,75600000.0
2008-06-16 13:30:00,81.46,81.474,81.432,81.433,67200000.0
2008-06-16 13:35:00,81.434,81.436,81.397,81.426,116800000.0
2008-06-16 13:40:00,81.414,81.423,81.401,81.415,128200000.0
2008-06-16 13:45:00,81.401,81.458,81.379,81.456,88000000.0
2008-06-16 13:50:00,81.465,81.483,81.44,81.441,90600000.0
2008-06-16 13:55:00,81.437,81.475,81.428,81.463,104000000.0
2008-06-16 14:00:00,81.465,81.483,81.432,81.438,120000000.0
2008-06-16 14:05:00,81.421,81.441,81.376,81.432,150400000.0
2008-06-16 14:10:00,81.43,81.47,81.39,81.425,102400000.0
2008-06-16 14:15:00,81.417,81.425,81.348,81.388,96000000.0
2008-06-16 14:20:00,81.384,81.436,81.366,81.433,139200000.0
2008-06-16 14:25:00,81.41,81.415,81.326,81.332,91000000.0
2008-06-16 14:30:00,81.329,81.373,81.284,81.358,140200000.0
2008-06-16 14:35:00,81.37,81.379,81.333,81.366,107000000.0
2008-06-16 14:40:00,81.353,81.359,81.288,81.356,118800000.0
2008-06-16 14:45:00,81.379,81.379,81.336,81.363,89400000.0
2008-06-16 14:50:00,81.367,81.444,81.367,81.438,104400000.0
2008-06-16 14:55:00,81.429,81.453,81.366,81.366,75600000.0
2008-06-16 15:00:00,81.344,81.431,81.33,81.367,91200000.0
2008-06-16 15:05:00,81.36,81.371,81.317,81.335,86800000.0
2008-06-16 15:10:00,81.333,81.345,81.277,81.282,182000000.0
2008-06-16 15:15:00,81.288,81.322,81.25,81.322,118600000.0
2008-06-16 15:20:00,81.317,81.337,81.269,81.323,125800000.0
2008-06-16 15:25:00,81.317,81.413,81.244,81.334,212000000.0
2008-06-16 15:30:00,81.231,81.328,81.202,81.293,258400000.0
2008-06-16 15:35:00,81.303,81.312,81.283,81.297,192400000.0
2008-06-16 15:40:00,81.305,81.325,81.289,81.302,159200000.0
2008-06-16 15:45:00,81.304,81.312,81.22,81.227,98400000.0
2008-06-16 15:50:00,81.229,81.249,81.22,81.247,142800000.0
2008-06-16 15:55:00,81.25,81.274,81.225,81.274,144400000.0
2008-06-16 16:00:00,81.276,81.279,81.237,81.263,223400000.0
2008-06-16 16:05:00,81.239,81.324,81.229,81.315,203600000.0
2008-06-16 16:10:00,81.315,81.315,81.229,81.238,172200000.0
2008-06-16 16:15:00,81.239,81.28,81.212,81.28,175800000.0
2008-06-16 16:20:00,81.269,81.29,81.237,81.247,140200000.0
2008-06-16 16:25:00,81.25,81.253,81.19,81.239,124600000.0
2008-06-16 16:30:00,81.207,81.226,81.189,81.201,160000000.0
2008-06-16 16:35:00,81.196,81.263,81.183,81.263,220600000.0
2008-06-16 16:40:00,81.276,81.291,81.239,81.246,212000000.0
2008-06-16 16:45:00,81.251,81.334,81.25,81.326,229400000.0
2008-06-16 16:50:00,81.334,81.342,81.299,81.326,194600000.0
2008-06-16 16:55:00,81.33,81.438,81.329,81.438,146400000.0
2008-06-16 17:00:00,81.419,81.42,81.369,81.391,209400000.0
2008-06-16 17:05:00,81.403,81.412,81.372,81.373,276200000.0
2008-06-16 17:10:00,81.372,81.385,81.362,81.38,140800000.0
2008-06-16 17:15:00,81.379,81.384,81.349,81.354,156600000.0
2008-06-16 17:20:00,81.347,81.359,81.325,81.348,88400000.0
2008-06-16 17:25:00,81.347,81.36,81.322,81.325,157800000.0
2008-06-16 17:30:00,81.296,81.325,81.296,81.309,257800000.0
2008-06-16 17:35:00,81.29,81.321,81.288,81.318,142800000.0
2008-06-16 17:40:00,81.311,81.353,81.303,81.351,149000000.0
2008-06-16 17:45:00,81.352,81.36,81.333,81.336,233200000.0
2008-06-16 17:50:00,81.35,81.42,81.35,81.386,178000000.0
2008-06-16 17:55:00,81.39,81.402,81.359,81.392,201000000.0
2008-06-16 18:00:00,81.392,81.392,81.336,81.346,178000000.0
2008-06-16 18:05:00,81.348,81.391,81.297,81.391,172600000.0
2008-06-16 18:10:00,81.408,81.409,81.375,81.385,87800000.0
2008-06-16 18:15:00,81.373,81.373,81.34,81.344,206400000.0
2008-06-16 18:20:00,81.347,81.357,81.328,81.331,187600000.0
2008-06-16 18:25:00,81.342,81.38,81.334,81.373,136000000.0
2008-06-16 18:30:00,81.376,81.379,81.341,81.369,169000000.0
2008-06-16 18:35:00,81.364,81.366,81.307,81.311,275600000.0
2008-06-16 18:40:00,81.322,81.356,81.319,81.356,296400000.0
2008-06-16 18:45:00,81.362,81.402,81.35,81.394,93200000.0
2008-06-16 18:50:00,81.383,81.419,81.379,81.416,127800000.0
2008-06-16 18:55:00,81.405,81.412,81.362,81.412,122000000.0
2008-06-16 19:00:00,81.382,81.428,81.381,81.396,107000000.0
2008-06-16 19:05:00,81.389,81.398,81.366,81.388,148200000.0
2008-06-16 19:10:00,81.389,81.4,81.346,81.385,88000000.0
2008-06-16 19:15:00,81.375,81.448,81.363,81.448,86400000.0
2008-06-16 19:20:00,81.455,81.473,81.435,81.47,110800000.0
2008-06-16 19:25:00,81.473,81.52,81.467,81.52,93000000.0
2008-06-16 19:30:00,81.492,81.539,81.472,81.51,58600000.0
2008-06-16 19:35:00,81.493,81.505,81.424,81.424,68800000.0
2008-06-16 19:40:00,81.439,81.498,81.439,81.487,64400000.0
2008-06-16 19:45:00,81.476,81.481,81.444,81.457,91200000.0
2008-06-16 19:50:00,81.473,81.496,81.449,81.464,67600000.0
2008-06-16 19:55:00,81.461,81.48,81.452,81.48,64000000.0
2008-06-16 20:00:00,81.479,81.491,81.445,81.45,92800000.0
2008-06-16 20:05:00,81.444,81.444,81.421,81.423,91200000.0
2008-06-16 20:10:00,81.423,81.423,81.303,81.347,80200000.0
2008-06-16 20:15:00,81.335,81.392,81.333,81.372,122600000.0
2008-06-16 20:20:00,81.384,81.406,81.362,81.381,78400000.0
2008-06-16 20:25:00,81.37,81.38,81.335,81.354,63400000.0
2008-06-16 20:30:00,81.367,81.394,81.351,81.358,71800000.0
2008-06-16 20:35:00,81.353,81.389,81.336,81.384,61800000.0
2008-06-16 20:40:00,81.373,81.415,81.364,81.389,62400000.0
2008-06-16 20:45:00,81.381,81.395,81.357,81.375,64000000.0
2008-06-16 20:50:00,81.376,81.381,81.344,81.375,79400000.0
2008-06-16 20:55:00,81.371,81.394,81.367,81.391,64000000.0
2008-06-16 21:00:00,81.38,81.387,81.353,81.387,73600000.0
2008-06-16 21:05:00,81.387,81.403,81.352,81.369,70800000.0
2008-06-16 21:10:00,81.381,81.41,81.362,81.396,66600000.0
2008-06-16 21:15:00,81.374,81.378,81.334,81.335,64000000.0
2008-06-16 21:20:00,81.314,81.343,81.308,81.316,59200000.0
2008-06-16 21:25:00,81.335,81.344,81.301,81.323,102800000.0
2008-06-16 21:30:00,81.321,81.327,81.261,81.261,71400000.0
2008-06-16 21:35:00,81.274,81.302,81.271,81.28,68800000.0
2008-06-16 21:40:00,81.282,81.327,81.198,81.321,67400000.0
2008-06-16 21:45:00,81.311,81.388,81.311,81.384,89000000.0
2008-06-16 21:50:00,81.381,81.382,81.361,81.374,64000000.0
2008-06-16 21:55:00,81.344,81.376,81.327,81.363,63200000.0
2008-06-16 22:00:00,81.366,81.42,81.366,81.408,73000000.0
2008-06-16 22:05:00,81.39,81.422,81.39,81.422,68200000.0
2008-06-16 22:10:00,81.423,81.44,81.405,81.433,62400000.0
2008-06-16 22:15:00,81.414,81.446,81.414,81.431,66600000.0
2008-06-16 22:20:00,81.4,81.448,81.4,81.427,59200000.0
2008-06-16 22:25:00,81.433,81.451,81.41,81.431,67200000.0
2008-06-16 22:30:00,81.434,81.501,81.433,81.481,66000000.0
2008-06-16 22:35:00,81.476,81.478,81.446,81.451,112400000.0
2008-06-16 22:40:00,81.451,81.5,81.43,81.495,65400000.0
2008-06-16 22:45:00,81.487,81.502,81.397,81.457,69600000.0
2008-06-16 22:50:00,81.468,81.511,81.468,81.511,57600000.0
2008-06-16 22:55:00,81.505,81.509,81.474,81.475,80000000.0
2008-06-16 23:00:00,81.466,81.479,81.436,81.438,76800000.0
2008-06-16 23:05:00,81.453,81.461,81.373,81.373,92800000.0
2008-06-16 23:10:00,81.374,81.404,81.371,81.383,69800000.0
2008-06-16 23:15:00,81.384,81.399,81.374,81.384,52800000.0
2008-06-16 23:20:00,81.376,81.422,81.364,81.398,66000000.0
2008-06-16 23:25:00,81.412,81.422,81.394,81.413,68600000.0
2008-06-16 23:30:00,81.405,81.418,81.379,81.415,74600000.0
2008-06-16 23:35:00,81.403,81.417,81.39,81.407,66000000.0
2008-06-16 23:40:00,81.41,81.411,81.36,81.362,96000000.0
2008-06-16 23:45:00,81.346,81.406,81.346,81.404,60800000.0
2008-06-16 23:50:00,81.411,81.42,81.367,81.4,52000000.0
2008-06-16 23:55:00,81.367,81.402,81.309,81.397,62400000.0
2008-06-17 00:00:00,81.4,81.423,81.387,81.412,64800000.0
2008-06-17 00:05:00,81.412,81.423,81.384,81.404,60800000.0
2008-06-17 00:10:00,81.414,81.431,81.389,81.413,68800000.0
2008-06-17 00:15:00,81.424,81.446,81.378,81.394,86400000.0
2008-06-17 00:20:00,81.375,81.417,81.364,81.379,74000000.0
2008-06-17 00:25:00,81.369,81.375,81.331,81.362,87400000.0
2008-06-17 00:30:00,81.348,81.408,81.348,81.408,66600000.0
2008-06-17 00:35:00,81.404,81.424,81.379,81.408,79400000.0
2008-06-17 00:40:00,81.388,81.448,81.385,81.443,70400000.0
2008-06-17 00:45:00,81.439,81.446,81.396,81.396,67200000.0
2008-06-17 00:50:00,81.41,81.438,81.389,81.414,78200000.0
2008-06-17 00:55:00,81.405,81.442,81.385,81.441,77800000.0
2008-06-17 01:00:00,81.434,81.453,81.393,81.446,71400000.0
2008-06-17 01:05:00,81.452,81.456,81.371,81.418,68800000.0
2008-06-17 01:10:00,81.422,81.426,81.397,81.413,77200000.0
2008-06-17 01:15:00,81.429,81.436,81.393,81.418,79400000.0
2008-06-17 01:20:00,81.409,81.427,81.403,81.414,59200000.0
2008-06-17 01:25:00,81.418,81.426,81.407,81.414,68600000.0
2008-06-17 01:30:00,81.387,81.45,81.387,81.447,70400000.0
2008-06-17 01:35:00,81.441,81.451,81.427,81.445,67000000.0
2008-06-17 01:40:00,81.459,81.474,81.453,81.458,55400000.0
2008-06-17 01:45:00,81.467,81.467,81.432,81.46,66000000.0
2008-06-17 01:50:00,81.467,81.503,81.46,81.496,73400000.0
2008-06-17 01:55:00,81.51,81.526,81.493,81.501,57600000.0
2008-06-17 02:00:00,81.509,81.518,81.447,81.451,68800000.0
2008-06-17 02:05:00,81.479,81.489,81.451,81.46,73000000.0
2008-06-17 02:10:00,81.454,81.473,81.447,81.46,68200000.0
2008-06-17 02:15:00,81.466,81.496,81.456,81.496,59200000.0
2008-06-17 02:20:00,81.49,81.49,81.4,81.458,68200000.0
2008-06-17 02:25:00,81.458,81.481,81.45,81.459,65000000.0
2008-06-17 02:30:00,81.459,81.479,81.446,81.474,67200000.0
2008-06-17 02:35:00,81.479,81.485,81.465,81.471,70800000.0
2008-06-17 02:40:00,81.48,81.546,81.48,81.546,60200000.0
2008-06-17 02:45:00,81.554,81.554,81.436,81.518,64000000.0
2008-06-17 02:50:00,81.506,81.566,81.487,81.555,59000000.0
2008-06-17 02:55:00,81.565,81.568,81.509,81.512,53800000.0
2008-06-17 03:00:00,81.528,81.528,81.496,81.52,67200000.0
2008-06-17 03:05:00,81.525,81.533,81.47,81.474,68600000.0
2008-06-17 03:10:00,81.479,81.539,81.458,81.506,70200000.0
2008-06-17 03:15:00,81.516,81.523,81.483,81.483,66000000.0
2008-06-17 03:20:00,81.478,81.508,81.447,81.484,63400000.0
2008-06-17 03:25:00,81.497,81.536,81.45,81.467,70400000.0
2008-06-17 03:30:00,81.456,81.456,81.369,81.43,62400000.0
2008-06-17 03:35:00,81.43,81.512,81.43,81.505,73000000.0
2008-06-17 03:40:00,81.517,81.517,81.441,81.476,57600000.0
2008-06-17 03:45:00,81.49,81.497,81.437,81.497,64000000.0
2008-06-17 03:50:00,81.475,81.475,81.376,81.387,62400000.0
2008-06-17 03:55:00,81.384,81.445,81.377,81.434,62800000.0
2008-06-17 04:00:00,81.455,81.482,81.4,81.408,64000000.0
2008-06-17 04:05:00,81.41,81.482,81.365,81.477,63400000.0
2008-06-17 04:10:00,81.487,81.487,81.415,81.438,70400000.0
2008-06-17 04:15:00,81.449,81.478,81.419,81.435,64400000.0
2008-06-17 04:20:00,81.392,81.477,81.392,81.474,65600000.0
2008-06-17 04:25:00,81.484,81.505,81.448,81.458,68800000.0
2008-06-17 04:30:00,81.423,81.518,81.415,81.513,67200000.0
2008-06-17 04:35:00,81.525,81.529,81.492,81.513,61800000.0
2008-06-17 04:40:00,81.509,81.535,81.481,81.483,70400000.0
2008-06-17 04:45:00,81.467,81.478,81.437,81.448,75200000.0
2008-06-17 04:50:00,81.456,81.487,81.442,81.472,64000000.0
2008-06-17 04:55:00,81.478,81.488,81.449,81.449,64400000.0
2008-06-17 05:00:00,81.452,81.487,81.441,81.477,62400000.0
2008-06-17 05:05:00,81.476,81.482,81.46,81.466,64000000.0
2008-06-17 05:10:00,81.455,81.48,81.439,81.459,62400000.0
2008-06-17 05:15:00,81.451,81.491,81.441,81.47,67200000.0
2008-06-17 05:20:00,81.475,81.485,81.448,81.481,70800000.0
2008-06-17 05:25:00,81.482,81.482,81.443,81.462,61200000.0
2008-06-17 05:30:00,81.468,81.483,81.457,81.466,76800000.0
2008-06-17 05:35:00,81.463,81.488,81.435,81.437,59600000.0
2008-06-17 05:40:00,81.438,81.441,81.411,81.417,64400000.0
2008-06-17 05:45:00,81.416,81.446,81.399,81.423,75200000.0
2008-06-17 05:50:00,81.435,81.461,81.406,81.446,65600000.0
2008-06-17 05:55:00,81.412,81.503,81.412,81.432,60200000.0
2008-06-17 06:00:00,81.422,81.477,81.422,81.469,67200000.0
2008-06-17 06:05:00,81.469,81.496,81.395,81.492,66600000.0
2008-06-17 06:10:00,81.477,81.492,81.458,81.467,72400000.0
2008-06-17 06:15:00,81.414,81.457,81.41,81.447,75200000.0
2008-06-17 06:20:00,81.451,81.485,81.444,81.472,67200000.0
2008-06-17 06:25:00,81.475,81.49,81.4,81.427,58000000.0
2008-06-17 06:30:00,81.412,81.441,81.398,81.422,65600000.0
2008-06-17 06:35:00,81.421,81.446,81.417,81.429,65600000.0
2008-06-17 06:40:00,81.437,81.481,81.414,81.477,69200000.0
2008-06-17 06:45:00,81.467,81.49,81.46,81.479,67200000.0
2008-06-17 06:50:00,81.479,81.532,81.475,81.532,70400000.0
2008-06-17 06:55:00,81.528,81.549,81.509,81.523,66000000.0
2008-06-17 07:00:00,81.543,81.545,81.447,81.51,68800000.0
2008-06-17 07:05:00,81.533,81.534,81.473,81.518,59400000.0
2008-06-17 07:10:00,81.518,81.568,81.516,81.55,58600000.0
2008-06-17 07:15:00,81.539,81.539,81.434,81.442,68800000.0
2008-06-17 07:20:00,81.464,81.493,81.457,81.457,73400000.0
2008-06-17 07:25:00,81.471,81.533,81.461,81.521,77200000.0
2008-06-17 07:30:00,81.522,81.536,81.503,81.503,66600000.0
2008-06-17 07:35:00,81.505,81.52,81.469,81.5,65400000.0
2008-06-17 07:40:00,81.479,81.509,81.474,81.496,61200000.0
2008-06-17 07:45:00,81.495,81.563,81.493,81.54,69200000.0
2008-06-17 07:50:00,81.558,81.602,81.554,81.59,70800000.0
2008-06-17 07:55:00,81.588,81.604,81.57,81.587,64000000.0
2008-06-17 08:00:00,81.6,81.604,81.539,81.56,64000000.0
2008-06-17 08:05:00,81.552,81.589,81.539,81.573,68200000.0
2008-06-17 08:10:00,81.533,81.564,81.52,81.52,62600000.0
2008-06-17 08:15:00,81.526,81.56,81.491,81.522,67200000.0
2008-06-17 08:20:00,81.533,81.549,81.506,81.541,68600000.0
2008-06-17 08:25:00,81.542,81.542,81.494,81.537,70200000.0
2008-06-17 08:30:00,81.524,81.546,81.509,81.525,64400000.0
2008-06-17 08:35:00,81.521,81.529,81.497,81.529,77800000.0
2008-06-17 08:40:00,81.534,81.589,81.512,81.582,72000000.0
2008-06-17 08:45:00,81.574,81.595,81.534,81.595,68600000.0
2008-06-17 08:50:00,81.595,81.595,81.499,81.499,72000000.0
2008-06-17 08:55:00,81.509,81.52,81.491,81.502,65600000.0
2008-06-17 09:00:00,81.517,81.55,81.426,81.432,67200000.0
2008-06-17 09:05:00,81.431,81.488,81.392,81.474,67200000.0
2008-06-17 09:10:00,81.475,81.475,81.368,81.379,60800000.0
2008-06-17 09:15:00,81.382,81.406,81.36,81.36,62400000.0
2008-06-17 09:20:00,81.44,81.461,81.288,81.302,70400000.0
2008-06-17 09:25:00,81.312,81.393,81.263,81.393,59200000.0
2008-06-17 09:30:00,81.406,81.413,81.348,81.366,64000000.0
2008-06-17 09:35:00,81.344,81.422,81.344,81.392,68800000.0
2008-06-17 09:40:00,81.4,81.411,81.337,81.354,65400000.0
2008-06-17 09:45:00,81.383,81.543,81.383,81.527,59600000.0
2008-06-17 09:50:00,81.496,81.508,81.479,81.487,74000000.0
2008-06-17 09:55:00,81.481,81.515,81.391,81.484,76800000.0
2008-06-17 10:00:00,81.485,81.506,81.444,81.506,64000000.0
2008-06-17 10:05:00,81.503,81.527,81.482,81.507,61600000.0
2008-06-17 10:10:00,81.512,81.626,81.512,81.605,59200000.0
2008-06-17 10:15:00,81.602,81.608,81.572,81.599,59200000.0
2008-06-17 10:20:00,81.586,81.609,81.567,81.571,68200000.0
2008-06-17 10:25:00,81.582,81.652,81.581,81.637,59200000.0
2008-06-17 10:30:00,81.627,81.639,81.547,81.558,66000000.0
2008-06-17 10:35:00,81.554,81.589,81.492,81.567,57600000.0
2008-06-17 10:40:00,81.556,81.602,81.528,81.602,63400000.0
2008-06-17 10:45:00,81.603,81.635,81.564,81.631,62400000.0
2008-06-17 10:50:00,81.622,81.622,81.571,81.617,71800000.0
2008-06-17 10:55:00,81.626,81.644,81.53,81.574,62400000.0
2008-06-17 11:00:00,81.594,81.626,81.573,81.579,68200000.0
2008-06-17 11:05:00,81.588,81.637,81.511,81.594,78800000.0
2008-06-17 11:10:00,81.586,81.657,81.562,81.65,66600000.0
2008-06-17 11:15:00,81.652,81.66,81.595,81.611,65600000.0
2008-06-17 11:20:00,81.599,81.615,81.586,81.588,64000000.0
2008-06-17 11:25:00,81.575,81.636,81.552,81.636,72400000.0
2008-06-17 11:30:00,81.645,81.645,81.601,81.601,68800000.0
2008-06-17 11:35:00,81.606,81.637,81.542,81.556,57000000.0
2008-06-17 11:40:00,81.542,81.562,81.502,81.537,67200000.0
2008-06-17 11:45:00,81.516,81.573,81.516,81.554,66000000.0
2008-06-17 11:50:00,81.542,81.592,81.535,81.556,70800000.0
2008-06-17 11:55:00,81.551,81.595,81.472,81.594,63400000.0
2008-06-17 12:00:00,81.608,81.661,81.597,81.661,65600000.0
2008-06-17 12:05:00,81.661,81.661,81.555,81.555,67200000.0
2008-06-17 12:10:00,81.549,81.551,81.523,81.528,59600000.0
2008-06-17 12:15:00,81.518,81.58,81.508,81.579,72800000.0
2008-06-17 12:20:00,81.573,81.584,81.532,81.558,73000000.0
2008-06-17 12:25:00,81.549,81.553,81.516,81.541,64000000.0
2008-06-17 12:30:00,81.545,81.559,81.522,81.559,69600000.0
2008-06-17 12:35:00,81.57,81.679,81.566,81.664,67200000.0
2008-06-17 12:40:00,81.651,81.651,81.621,81.642,73000000.0
2008-06-17 12:45:00,81.649,81.655,81.628,81.644,68800000.0
2008-06-17 12:50:00,81.648,81.689,81.636,81.657,60800000.0
2008-06-17 12:55:00,81.66,81.675,81.648,81.662,72400000.0
2008-06-17 13:00:00,81.663,81.67,81.641,81.649,67200000.0
2008-06-17 13:05:00,81.644,81.653,81.618,81.651,68800000.0
2008-06-17 13:10:00,81.643,81.671,81.618,81.618,70400000.0
2008-06-17 13:15:00,81.635,81.635,81.593,81.593,70800000.0
2008-06-17 13:20:00,81.59,81.616,81.573,81.612,66000000.0
2008-06-17 13:25:00,81.603,81.609,81.507,81.593,75200000.0
2008-06-17 13:30:00,81.601,81.656,81.594,81.635,67200000.0
2008-06-17 13:35:00,81.644,81.662,81.591,81.596,115600000.0
2008-06-17 13:40:00,81.632,81.635,81.576,81.576,128400000.0
2008-06-17 13:45:00,81.578,81.586,81.534,81.571,87400000.0
2008-06-17 13:50:00,81.581,81.595,81.523,81.595,90600000.0
2008-06-17 13:55:00,81.603,81.605,81.579,81.587,103400000.0
2008-06-17 14:00:00,81.588,81.629,81.58,81.608,120000000.0
2008-06-17 14:05:00,81.603,81.603,81.564,81.577,149800000.0
2008-06-17 14:10:00,81.569,81.584,81.559,81.581,102400000.0
2008-06-17 14:15:00,81.587,81.638,81.584,81.628,96000000.0
2008-06-17 14:20:00,81.637,81.646,81.579,81.584,139000000.0
2008-06-17 14:25:00,81.611,81.677,81.611,81.622,91200000.0
2008-06-17 14:30:00,81.636,81.652,81.57,81.621,141600000.0
2008-06-17 14:35:00,81.611,81.611,81.554,81.593,106400000.0
2008-06-17 14:40:00,81.594,81.657,81.594,81.629,119800000.0
2008-06-17 14:45:00,81.641,81.641,81.568,81.568,89000000.0
2008-06-17 14:50:00,81.55,81.597,81.546,81.575,104400000.0
2008-06-17 14:55:00,81.568,81.661,81.568,81.653,74000000.0
2008-06-17 15:00:00,81.656,81.683,81.606,81.611,91200000.0
2008-06-17 15:05:00,81.61,81.65,81.594,81.641,86400000.0
2008-06-17 15:10:00,81.647,81.657,81.599,81.62,182800000.0
2008-06-17 15:15:00,81.589,81.622,81.579,81.587,119400000.0
2008-06-17 15:20:00,81.571,81.622,81.568,81.575,126400000.0
2008-06-17 15:25:00,81.575,81.595,81.437,81.518,214000000.0
2008-06-17 15:30:00,81.458,81.601,81.452,81.521,258600000.0
2008-06-17 15:35:00,81.491,81.491,81.422,81.457,190800000.0
2008-06-17 15:40:00,81.465,81.515,81.432,81.443,157200000.0
2008-06-17 15:45:00,81.444,81.451,81.419,81.438,99200000.0
2008-06-17 15:50:00,81.421,81.461,81.409,81.44,141800000.0
2008-06-17 15:55:00,81.439,81.459,81.261,81.323,144000000.0
2008-06-17 16:00:00,81.295,81.387,81.28,81.387,222200000.0
2008-06-17 16:05:00,81.373,81.395,81.351,81.381,204600000.0
2008-06-17 16:10:00,81.394,81.481,81.39,81.467,172000000.0
2008-06-17 16:15:00,81.465,81.513,81.464,81.507,176400000.0
2008-06-17 16:20:00,81.502,81.527,81.486,81.51,140800000.0
2008-06-17 16:25:00,81.516,81.524,81.491,81.515,124200000.0
2008-06-17 16:30:00,81.506,81.54,81.502,81.533,159400000.0
2008-06-17 16:35:00,81.529,81.546,81.518,81.534,220600000.0
2008-06-17 16:40:00,81.531,81.533,81.471,81.51,214000000.0
2008-06-17 16:45:00,81.503,81.515,81.447,81.46,229800000.0
2008-06-17 16:50:00,81.453,81.466,81.43,81.44,195000000.0
2008-06-17 16:55:00,81.451,81.459,81.426,81.43,147200000.0
2008-06-17 17:00:00,81.431,81.451,81.394,81.451,209000000.0
2008-06-17 17:05:00,81.459,81.459,81.363,81.363,275600000.0
2008-06-17 17:10:00,81.375,81.381,81.319,81.381,140000000.0
2008-06-17 17:15:00,81.392,81.456,81.368,81.456,156600000.0
2008-06-17 17:20:00,81.442,81.453,81.413,81.435,88000000.0
2008-06-17 17:25:00,81.429,81.447,81.408,81.421,159200000.0
2008-06-17 17:30:00,81.408,81.422,81.344,81.352,258000000.0
2008-06-17 17:35:00,81.36,81.395,81.355,81.39,143400000.0
2008-06-17 17:40:00,81.38,81.396,81.354,81.368,148800000.0
2008-06-17 17:45:00,81.352,81.372,81.342,81.363,234400000.0
2008-06-17 17:50:00,81.367,81.38,81.361,81.378,175200000.0
2008-06-17 17:55:00,81.383,81.412,81.372,81.396,200400000.0
2008-06-17 18:00:00,81.387,81.425,81.344,81.425,177600000.0
2008-06-17 18:05:00,81.448,81.448,81.403,81.434,172600000.0
2008-06-17 18:10:00,81.43,81.435,81.403,81.403,88000000.0
2008-06-17 18:15:00,81.402,81.423,81.38,81.418,206400000.0
2008-06-17 18:20:00,81.423,81.432,81.386,81.392,188000000.0
2008-06-17 18:25:00,81.404,81.42,81.377,81.377,135400000.0
2008-06-17 18:30:00,81.395,81.395,81.295,81.344,169400000.0
2008-06-17 18:35:00,81.341,81.341,81.284,81.293,275600000.0
2008-06-17 18:40:00,81.291,81.372,81.289,81.371,294600000.0
2008-06-17 18:45:00,81.383,81.413,81.374,81.398,91600000.0
2008-06-17 18:50:00,81.396,81.401,81.339,81.363,127400000.0
2008-06-17 18:55:00,81.351,81.401,81.329,81.364,121600000.0
2008-06-17 19:00:00,81.376,81.402,81.344,81.344,109200000.0
2008-06-17 19:05:00,81.364,81.458,81.364,81.452,148800000.0
2008-06-17 19:10:00,81.452,81.464,81.403,81.464,86800000.0
2008-06-17 19:15:00,81.458,81.467,81.411,81.415,86400000.0
2008-06-17 19:20:00,81.417,81.502,81.417,81.47,109800000.0
2008-06-17 19:25:00,81.485,81.589,81.485,81.576,93200000.0
2008-06-17 19:30:00,81.581,81.587,81.566,81.579,59600000.0
2008-06-17 19:35:00,81.599,81.613,81.534,81.534,68800000.0
2008-06-17 19:40:00,81.538,81.583,81.538,81.543,63400000.0
2008-06-17 19:45:00,81.548,81.576,81.535,81.566,90600000.0
2008-06-17 19:50:00,81.57,81.574,81.527,81.563,67200000.0
2008-06-17 19:55:00,81.563,81.564,81.504,81.519,64400000.0
2008-06-17 20:00:00,81.517,81.535,81.472,81.526,92800000.0
2008-06-17 20:05:00,81.543,81.544,81.454,81.503,89400000.0
2008-06-17 20:10:00,81.503,81.51,81.447,81.504,79400000.0
2008-06-17 20:15:00,81.484,81.527,81.484,81.501,122800000.0
2008-06-17 20:20:00,81.502,81.542,81.501,81.519,78800000.0
2008-06-17 20:25:00,81.517,81.575,81.507,81.551,64000000.0
2008-06-17 20:30:00,81.554,81.617,81.554,81.565,70600000.0
2008-06-17 20:35:00,81.582,81.629,81.58,81.607,62400000.0
2008-06-17 20:40:00,81.598,81.623,81.589,81.619,62800000.0
2008-06-17 20:45:00,81.63,81.632,81.58,81.592,64000000.0
2008-06-17 20:50:00,81.605,81.616,81.582,81.6,80000000.0
2008-06-17 20:55:00,81.599,81.63,81.584,81.594,64000000.0
2008-06-17 21:00:00,81.592,81.592,81.54,81.557,74000000.0
2008-06-17 21:05:00,81.557,81.571,81.544,81.563,65600000.0
2008-06-17 21:10:00,81.56,81.572,81.535,81.56,67600000.0
2008-06-17 21:15:00,81.565,81.588,81.558,81.562,64000000.0
2008-06-17 21:20:00,81.544,81.566,81.52,81.52,59200000.0
2008-06-17 21:25:00,81.528,81.54,81.5,81.521,101800000.0
2008-06-17 21:30:00,81.523,81.546,81.505,81.527,71800000.0
2008-06-17 21:35:00,81.527,81.528,81.501,81.519,68800000.0
2008-06-17 21:40:00,81.538,81.571,81.471,81.515,67200000.0
2008-06-17 21:45:00,81.531,81.567,81.528,81.537,90000000.0
2008-06-17 21:50:00,81.525,81.56,81.525,81.545,63400000.0
2008-06-17 21:55:00,81.542,81.551,81.5,81.5,64000000.0
2008-06-17 22:00:00,81.499,81.508,81.458,81.508,73000000.0
2008-06-17 22:05:00,81.506,81.508,81.436,81.465,68600000.0
2008-06-17 22:10:00,81.457,81.465,81.446,81.455,62800000.0
2008-06-17 22:15:00,81.45,81.471,81.434,81.439,66600000.0
2008-06-17 22:20:00,81.449,81.462,81.415,81.428,59200000.0
2008-06-17 22:25:00,81.442,81.45,81.427,81.431,66600000.0
2008-06-17 22:30:00,81.431,81.458,81.418,81.433,66000000.0
2008-06-17 22:35:00,81.456,81.464,81.422,81.433,73600000.0
2008-06-17 22:40:00,81.432,81.448,81.416,81.441,64400000.0
2008-06-17 22:45:00,81.439,81.44,81.416,81.425,68600000.0
2008-06-17 22:50:00,81.428,81.529,81.424,81.529,57000000.0
2008-06-17 22:55:00,81.537,81.538,81.461,81.467,80000000.0
2008-06-17 23:00:00,81.473,81.505,81.458,81.499,76800000.0
2008-06-17 23:05:00,81.491,81.536,81.491,81.5,92800000.0
2008-06-17 23:10:00,81.512,81.52,81.473,81.507,70800000.0
2008-06-17 23:15:00,81.507,81.533,81.489,81.507,64400000.0
2008-06-17 23:20:00,81.509,81.544,81.495,81.539,65000000.0
2008-06-17 23:25:00,81.546,81.563,81.52,81.542,59200000.0
2008-06-17 23:30:00,81.54,81.544,81.508,81.508,75200000.0
2008-06-17 23:35:00,81.499,81.509,81.481,81.502,65600000.0
2008-06-17 23:40:00,81.494,81.512,81.473,81.506,96000000.0
2008-06-17 23:45:00,81.502,81.518,81.487,81.497,62200000.0
2008-06-17 23:50:00,81.508,81.533,81.475,81.522,65600000.0
2008-06-17 23:55:00,81.498,81.566,81.418,81.558,62400000.0
2008-06-18 00:00:00,81.543,81.596,81.539,81.579,63400000.0
2008-06-18 00:05:00,81.574,81.591,81.554,81.582,60200000.0
2008-06-18 00:10:00,81.587,81.607,81.564,81.579,68800000.0
2008-06-18 00:15:00,81.588,81.588,81.545,81.564,86400000.0
2008-06-18 00:20:00,81.565,81.571,81.55,81.571,73600000.0
2008-06-18 00:25:00,81.567,81.586,81.534,81.586,88000000.0
2008-06-18 00:30:00,81.573,81.581,81.546,81.56,66600000.0
2008-06-18 00:35:00,81.569,81.605,81.564,81.581,79400000.0
2008-06-18 00:40:00,81.591,81.609,81.562,81.577,70800000.0
2008-06-18 00:45:00,81.592,81.618,81.579,81.593,56000000.0
2008-06-18 00:50:00,81.61,81.639,81.559,81.596,78400000.0
2008-06-18 00:55:00,81.592,81.6,81.565,81.595,78800000.0
2008-06-18 01:00:00,81.596,81.599,81.552,81.595,72400000.0
2008-06-18 01:05:00,81.604,81.614,81.53,81.597,68200000.0
2008-06-18 01:10:00,81.592,81.605,81.576,81.584,77200000.0
2008-06-18 01:15:00,81.573,81.573,81.516,81.522,80000000.0
2008-06-18 01:20:00,81.506,81.611,81.506,81.611,58600000.0
2008-06-18 01:25:00,81.612,81.619,81.573,81.595,67600000.0
2008-06-18 01:30:00,81.577,81.577,81.49,81.505,70200000.0
2008-06-18 01:35:00,81.509,81.551,81.506,81.539,67200000.0
2008-06-18 01:40:00,81.51,81.529,81.504,81.512,52800000.0
2008-06-18 01:45:00,81.504,81.543,81.496,81.539,67200000.0
2008-06-18 01:50:00,81.537,81.579,81.512,81.554,73600000.0
2008-06-18 01:55:00,81.557,81.6,81.548,81.59,64000000.0
2008-06-18 02:00:00,81.599,81.607,81.556,81.606,68800000.0
2008-06-18 02:05:00,81.589,81.614,81.585,81.61,73600000.0
2008-06-18 02:10:00,81.605,81.68,81.605,81.68,68200000.0
2008-06-18 02:15:00,81.679,81.694,81.638,81.65,59200000.0
2008-06-18 02:20:00,81.646,81.666,81.566,81.658,68800000.0
2008-06-18 02:25:00,81.656,81.668,81.644,81.644,65600000.0
2008-06-18 02:30:00,81.674,81.681,81.628,81.632,66600000.0
2008-06-18 02:35:00,81.632,81.638,81.609,81.629,72000000.0
2008-06-18 02:40:00,81.629,81.643,81.607,81.636,60800000.0
2008-06-18 02:45:00,81.628,81.648,81.525,81.619,63400000.0
2008-06-18 02:50:00,81.61,81.61,81.557,81.578,58600000.0
2008-06-18 02:55:00,81.565,81.612,81.565,81.612,54800000.0
2008-06-18 03:00:00,81.601,81.638,81.59,81.638,66600000.0
2008-06-18 03:05:00,81.632,81.637,81.591,81.608,68200000.0
2008-06-18 03:10:00,81.607,81.618,81.587,81.604,70400000.0
2008-06-18 03:15:00,81.606,81.613,81.559,81.559,66000000.0
2008-06-18 03:20:00,81.565,81.571,81.543,81.561,64000000.0
2008-06-18 03:25:00,81.561,81.566,81.528,81.536,70400000.0
2008-06-18 03:30:00,81.538,81.538,81.496,81.518,62800000.0
2008-06-18 03:35:00,81.515,81.585,81.488,81.557,73000000.0
2008-06-18 03:40:00,81.575,81.575,81.532,81.556,57600000.0
2008-06-18 03:45:00,81.567,81.57,81.535,81.544,64400000.0
2008-06-18 03:50:00,81.545,81.573,81.532,81.55,62400000.0
2008-06-18 03:55:00,81.548,81.565,81.536,81.559,61800000.0
2008-06-18 04:00:00,81.557,81.587,81.55,81.582,64000000.0
2008-06-18 04:05:00,81.584,81.586,81.539,81.555,63800000.0
2008-06-18 04:10:00,81.563,81.573,81.516,81.556,69800000.0
2008-06-18 04:15:00,81.555,81.562,81.528,81.544,64400000.0
2008-06-18 04:20:00,81.531,81.549,81.519,81.531,65600000.0
2008-06-18 04:25:00,81.544,81.544,81.51,81.512,68800000.0
2008-06-18 04:30:00,81.501,81.531,81.387,81.502,67600000.0
2008-06-18 04:35:00,81.516,81.543,81.504,81.519,62400000.0
2008-06-18 04:40:00,81.51,81.545,81.508,81.53,64400000.0
2008-06-18 04:45:00,81.532,81.547,81.518,81.539,74400000.0
2008-06-18 04:50:00,81.539,81.556,81.502,81.535,64000000.0
2008-06-18 04:55:00,81.538,81.539,81.52,81.53,65600000.0
2008-06-18 05:00:00,81.533,81.545,81.51,81.543,61800000.0
2008-06-18 05:05:00,81.538,81.563,81.522,81.551,63400000.0
2008-06-18 05:10:00,81.549,81.579,81.534,81.575,63200000.0
2008-06-18 05:15:00,81.568,81.574,81.549,81.562,67200000.0
2008-06-18 05:20:00,81.572,81.6,81.563,81.578,70200000.0
2008-06-18 05:25:00,81.589,81.6,81.579,81.589,62400000.0
2008-06-18 05:30:00,81.589,81.619,81.565,81.588,76800000.0
2008-06-18 05:35:00,81.595,81.641,81.589,81.626,60800000.0
2008-06-18 05:40:00,81.639,81.657,81.61,81.62,64000000.0
2008-06-18 05:45:00,81.617,81.638,81.6,81.624,75600000.0
2008-06-18 05:50:00,81.601,81.623,81.601,81.613,65600000.0
2008-06-18 05:55:00,81.537,81.621,81.537,81.601,60800000.0
2008-06-18 06:00:00,81.591,81.63,81.587,81.602,67200000.0
2008-06-18 06:05:00,81.607,81.644,81.499,81.595,66600000.0
2008-06-18 06:10:00,81.58,81.591,81.561,81.577,72000000.0
2008-06-18 06:15:00,81.563,81.58,81.544,81.575,76000000.0
2008-06-18 06:20:00,81.583,81.591,81.55,81.576,67200000.0
2008-06-18 06:25:00,81.578,81.587,81.554,81.572,57400000.0
2008-06-18 06:30:00,81.554,81.567,81.532,81.553,65000000.0
2008-06-18 06:35:00,81.523,81.559,81.523,81.539,65600000.0
2008-06-18 06:40:00,81.555,81.57,81.497,81.513,69200000.0
2008-06-18 06:45:00,81.499,81.514,81.467,81.489,67400000.0
2008-06-18 06:50:00,81.493,81.524,81.491,81.506,70200000.0
2008-06-18 06:55:00,81.508,81.529,81.5,81.526,65000000.0
2008-06-18 07:00:00,81.527,81.538,81.434,81.492,68800000.0
2008-06-18 07:05:00,81.483,81.496,81.468,81.496,59600000.0
2008-06-18 07:10:00,81.481,81.502,81.45,81.45,58400000.0
2008-06-18 07:15:00,81.441,81.487,81.441,81.466,69200000.0
2008-06-18 07:20:00,81.466,81.475,81.451,81.457,73600000.0
2008-06-18 07:25:00,81.454,81.487,81.44,81.445,77200000.0
2008-06-18 07:30:00,81.453,81.48,81.433,81.453,67200000.0
2008-06-18 07:35:00,81.461,81.498,81.452,81.493,66400000.0
2008-06-18 07:40:00,81.499,81.551,81.498,81.549,60800000.0
2008-06-18 07:45:00,81.537,81.537,81.497,81.497,68200000.0
2008-06-18 07:50:00,81.503,81.521,81.485,81.505,70200000.0
2008-06-18 07:55:00,81.503,81.56,81.491,81.538,63400000.0
2008-06-18 08:00:00,81.556,81.575,81.544,81.555,64400000.0
2008-06-18 08:05:00,81.561,81.561,81.507,81.549,69200000.0
2008-06-18 08:10:00,81.533,81.566,81.522,81.566,61200000.0
2008-06-18 08:15:00,81.56,81.563,81.518,81.528,67200000.0
2008-06-18 08:20:00,81.542,81.577,81.517,81.564,67600000.0
2008-06-18 08:25:00,81.578,81.599,81.564,81.591,70800000.0
2008-06-18 08:30:00,81.582,81.648,81.582,81.648,64000000.0
2008-06-18 08:35:00,81.641,81.641,81.597,81.622,78400000.0
2008-06-18 08:40:00,81.621,81.644,81.585,81.621,72000000.0
2008-06-18 08:45:00,81.623,81.671,81.614,81.65,69200000.0
2008-06-18 08:50:00,81.645,81.646,81.6,81.623,72000000.0
2008-06-18 08:55:00,81.624,81.63,81.588,81.599,65400000.0
2008-06-18 09:00:00,81.615,81.647,81.612,81.628,66600000.0
2008-06-18 09:05:00,81.635,81.641,81.611,81.639,67200000.0
2008-06-18 09:10:00,81.64,81.659,81.601,81.647,60800000.0
2008-06-18 09:15:00,81.635,81.69,81.626,81.677,62400000.0
2008-06-18 09:20:00,81.659,81.712,81.643,81.71,70400000.0
2008-06-18 09:25:00,81.71,81.722,81.686,81.697,59200000.0
2008-06-18 09:30:00,81.706,81.747,81.695,81.738,63800000.0
2008-06-18 09:35:00,81.733,81.813,81.729,81.768,68200000.0
2008-06-18 09:40:00,81.763,81.801,81.763,81.791,65600000.0
2008-06-18 09:45:00,81.799,81.8,81.76,81.776,60800000.0
2008-06-18 09:50:00,81.78,81.8,81.755,81.771,74000000.0
2008-06-18 09:55:00,81.769,81.769,81.67,81.713,76800000.0
2008-06-18 10:00:00,81.689,81.701,81.659,81.69,64000000.0
2008-06-18 10:05:00,81.684,81.701,81.634,81.666,67600000.0
2008-06-18 10:10:00,81.669,81.694,81.662,81.673,59200000.0
2008-06-18 10:15:00,81.669,81.698,81.604,81.607,60000000.0
2008-06-18 10:20:00,81.605,81.713,81.605,81.709,68800000.0
2008-06-18 10:25:00,81.709,81.709,81.64,81.646,58600000.0
2008-06-18 10:30:00,81.627,81.709,81.627,81.709,64400000.0
2008-06-18 10:35:00,81.723,81.726,81.583,81.642,57600000.0
2008-06-18 10:40:00,81.64,81.758,81.64,81.752,64000000.0
2008-06-18 10:45:00,81.743,81.75,81.69,81.741,62400000.0
2008-06-18 10:50:00,81.732,81.752,81.716,81.75,73600000.0
2008-06-18 10:55:00,81.749,81.763,81.655,81.72,62400000.0
2008-06-18 11:00:00,81.719,81.759,81.701,81.759,68800000.0
2008-06-18 11:05:00,81.761,81.78,81.693,81.746,76800000.0
2008-06-18 11:10:00,81.74,81.777,81.736,81.764,67200000.0
2008-06-18 11:15:00,81.743,81.761,81.735,81.75,66000000.0
2008-06-18 11:20:00,81.747,81.764,81.718,81.718,64000000.0
2008-06-18 11:25:00,81.717,81.745,81.714,81.735,72400000.0
2008-06-18 11:30:00,81.736,81.77,81.689,81.701,68800000.0
2008-06-18 11:35:00,81.712,81.776,81.712,81.736,57600000.0
2008-06-18 11:40:00,81.742,81.754,81.725,81.754,67200000.0
2008-06-18 11:45:00,81.751,81.751,81.704,81.739,66600000.0
2008-06-18 11:50:00,81.737,81.754,81.715,81.754,70400000.0
2008-06-18 11:55:00,81.755,81.768,81.698,81.702,64000000.0
2008-06-18 12:00:00,81.724,81.74,81.689,81.718,66000000.0
2008-06-18 12:05:00,81.715,81.717,81.658,81.684,66600000.0
2008-06-18 12:10:00,81.687,81.692,81.648,81.654,58000000.0
2008-06-18 12:15:00,81.665,81.67,81.57,81.647,72000000.0
2008-06-18 12:20:00,81.656,81.663,81.612,81.616,73600000.0
2008-06-18 12:25:00,81.626,81.678,81.626,81.676,64400000.0
2008-06-18 12:30:00,81.674,81.682,81.636,81.644,70400000.0
2008-06-18 12:35:00,81.637,81.669,81.577,81.638,67200000.0
2008-06-18 12:40:00,81.643,81.674,81.625,81.658,73600000.0
2008-06-18 12:45:00,81.685,81.72,81.622,81.711,67400000.0
2008-06-18 12:50:00,81.704,81.704,81.669,81.669,60800000.0
2008-06-18 12:55:00,81.673,81.691,81.656,81.678,72400000.0
2008-06-18 13:00:00,81.677,81.702,81.67,81.67,67200000.0
2008-06-18 13:05:00,81.658,81.693,81.655,81.693,68800000.0
2008-06-18 13:10:00,81.673,81.703,81.662,81.68,70400000.0
2008-06-18 13:15:00,81.703,81.703,81.647,81.676,69200000.0
2008-06-18 13:20:00,81.664,81.684,81.659,81.684,65000000.0
2008-06-18 13:25:00,81.668,81.713,81.616,81.712,75200000.0
2008-06-18 13:30:00,81.723,81.723,81.686,81.69,67000000.0
2008-06-18 13:35:00,81.694,81.697,81.607,81.685,101800000.0
2008-06-18 13:40:00,81.692,81.696,81.662,81.667,128000000.0
2008-06-18 13:45:00,81.672,81.675,81.628,81.653,88000000.0
2008-06-18 13:50:00,81.656,81.7,81.637,81.675,91600000.0
2008-06-18 13:55:00,81.671,81.671,81.61,81.637,104400000.0
2008-06-18 14:00:00,81.641,81.675,81.61,81.61,119800000.0
2008-06-18 14:05:00,81.613,81.632,81.589,81.603,150200000.0
2008-06-18 14:10:00,81.565,81.627,81.565,81.627,103600000.0
2008-06-18 14:15:00,81.626,81.634,81.583,81.585,96400000.0
2008-06-18 14:20:00,81.602,81.649,81.602,81.633,139200000.0
2008-06-18 14:25:00,81.624,81.673,81.624,81.673,91400000.0
2008-06-18 14:30:00,81.662,81.662,81.586,81.613,140200000.0
2008-06-18 14:35:00,81.617,81.617,81.557,81.583,107600000.0
2008-06-18 14:40:00,81.568,81.616,81.568,81.582,120000000.0
2008-06-18 14:45:00,81.594,81.603,81.559,81.565,89600000.0
2008-06-18 14:50:00,81.558,81.618,81.558,81.591,103400000.0
2008-06-18 14:55:00,81.58,81.599,81.567,81.589,75200000.0
2008-06-18 15:00:00,81.593,81.593,81.557,81.564,91200000.0
2008-06-18 15:05:00,81.561,81.561,81.494,81.511,86200000.0
2008-06-18 15:10:00,81.519,81.536,81.513,81.52,182400000.0
2008-06-18 15:15:00,81.509,81.531,81.49,81.524,120000000.0
2008-06-18 15:20:00,81.53,81.55,81.522,81.522,125200000.0
2008-06-18 15:25:00,81.511,81.537,81.447,81.537,211000000.0
2008-06-18 15:30:00,81.476,81.608,81.476,81.545,258600000.0
2008-06-18 15:35:00,81.556,81.568,81.53,81.557,191200000.0
2008-06-18 15:40:00,81.539,81.568,81.534,81.558,158400000.0
2008-06-18 15:45:00,81.557,81.559,81.533,81.536,98600000.0
2008-06-18 15:50:00,81.517,81.548,81.512,81.535,141200000.0
2008-06-18 15:55:00,81.536,81.562,81.479,81.562,143400000.0
2008-06-18 16:00:00,81.56,81.635,81.56,81.61,224400000.0
2008-06-18 16:05:00,81.597,81.6,81.521,81.531,204600000.0
2008-06-18 16:10:00,81.537,81.542,81.49,81.495,173600000.0
2008-06-18 16:15:00,81.503,81.543,81.492,81.543,176000000.0
2008-06-18 16:20:00,81.543,81.567,81.522,81.528,140800000.0
2008-06-18 16:25:00,81.534,81.542,81.5,81.508,123600000.0
2008-06-18 16:30:00,81.514,81.567,81.486,81.546,158200000.0
2008-06-18 16:35:00,81.544,81.597,81.506,81.544,220600000.0
2008-06-18 16:40:00,81.548,81.598,81.532,81.532,212200000.0
2008-06-18 16:45:00,81.517,81.55,81.502,81.539,229200000.0
2008-06-18 16:50:00,81.533,81.548,81.508,81.519,195200000.0
2008-06-18 16:55:00,81.513,81.57,81.468,81.57,146200000.0
2008-06-18 17:00:00,81.574,81.608,81.554,81.607,209400000.0
2008-06-18 17:05:00,81.618,81.633,81.577,81.623,275800000.0
2008-06-18 17:10:00,81.629,81.65,81.61,81.615,141200000.0
2008-06-18 17:15:00,81.606,81.641,81.591,81.591,156600000.0
2008-06-18 17:20:00,81.596,81.657,81.596,81.657,87800000.0
2008-06-18 17:25:00,81.653,81.656,81.611,81.611,158400000.0
2008-06-18 17:30:00,81.605,81.66,81.605,81.635,259000000.0
2008-06-18 17:35:00,81.646,81.713,81.646,81.713,143400000.0
2008-06-18 17:40:00,81.71,81.717,81.674,81.685,148800000.0
2008-06-18 17:45:00,81.691,81.717,81.671,81.708,233000000.0
2008-06-18 17:50:00,81.699,81.705,81.618,81.656,178000000.0
2008-06-18 17:55:00,81.671,81.689,81.65,81.656,201200000.0
2008-06-18 18:00:00,81.647,81.673,81.625,81.673,178000000.0
2008-06-18 18:05:00,81.673,81.682,81.647,81.672,171800000.0
2008-06-18 18:10:00,81.665,81.702,81.646,81.698,87400000.0
2008-06-18 18:15:00,81.7,81.713,81.677,81.678,205800000.0
2008-06-18 18:20:00,81.679,81.688,81.645,81.655,188600000.0
2008-06-18 18:25:00,81.652,81.67,81.591,81.625,134800000.0
2008-06-18 18:30:00,81.619,81.654,81.603,81.643,169600000.0
2008-06-18 18:35:00,81.643,81.681,81.626,81.665,274600000.0
2008-06-18 18:40:00,81.653,81.664,81.622,81.622,294800000.0
2008-06-18 18:45:00,81.618,81.618,81.579,81.599,92800000.0
2008-06-18 18:50:00,81.585,81.621,81.582,81.607,127800000.0
2008-06-18 18:55:00,81.579,81.599,81.537,81.59,121000000.0
2008-06-18 19:00:00,81.594,81.732,81.574,81.709,108200000.0
2008-06-18 19:05:00,81.717,81.767,81.717,81.734,148200000.0
2008-06-18 19:10:00,81.746,81.77,81.721,81.721,88000000.0
2008-06-18 19:15:00,81.712,81.723,81.684,81.684,85800000.0
2008-06-18 19:20:00,81.685,81.695,81.628,81.629,110400000.0
2008-06-18 19:25:00,81.619,81.672,81.615,81.672,91600000.0
2008-06-18 19:30:00,81.652,81.689,81.65,81.689,59200000.0
2008-06-18 19:35:00,81.675,81.719,81.672,81.708,69200000.0
2008-06-18 19:40:00,81.719,81.737,81.708,81.714,64000000.0
2008-06-18 19:45:00,81.714,81.714,81.685,81.695,91000000.0
2008-06-18 19:50:00,81.698,81.698,81.658,81.675,67200000.0
2008-06-18 19:55:00,81.675,81.698,81.657,81.698,64000000.0
2008-06-18 20:00:00,81.688,81.738,81.674,81.735,92800000.0
2008-06-18 20:05:00,81.777,81.799,81.768,81.774,90600000.0
2008-06-18 20:10:00,81.751,81.783,81.702,81.764,79800000.0
2008-06-18 20:15:00,81.751,81.79,81.732,81.758,122600000.0
2008-06-18 20:20:00,81.749,81.758,81.724,81.734,77800000.0
2008-06-18 20:25:00,81.725,81.766,81.725,81.751,63400000.0
2008-06-18 20:30:00,81.789,81.837,81.789,81.811,72400000.0
2008-06-18 20:35:00,81.827,81.829,81.773,81.788,62600000.0
2008-06-18 20:40:00,81.774,81.799,81.763,81.775,63200000.0
2008-06-18 20:45:00,81.773,81.798,81.762,81.79,64000000.0
2008-06-18 20:50:00,81.803,81.819,81.789,81.797,77800000.0
2008-06-18 20:55:00,81.804,81.814,81.781,81.807,63400000.0
2008-06-18 21:00:00,81.81,81.844,81.803,81.807,72800000.0
2008-06-18 21:05:00,81.803,81.862,81.794,81.858,65600000.0
2008-06-18 21:10:00,81.843,81.851,81.803,81.803,67600000.0
2008-06-18 21:15:00,81.818,81.839,81.806,81.839,64000000.0
2008-06-18 21:20:00,81.832,81.859,81.818,81.821,59200000.0
2008-06-18 21:25:00,81.835,81.835,81.771,81.812,102400000.0
2008-06-18 21:30:00,81.808,81.852,81.808,81.818,72400000.0
2008-06-18 21:35:00,81.759,81.854,81.759,81.828,68800000.0
2008-06-18 21:40:00,81.831,81.833,81.736,81.779,67200000.0
2008-06-18 21:45:00,81.783,81.792,81.752,81.764,89000000.0
2008-06-18 21:50:00,81.76,81.774,81.733,81.744,63800000.0
2008-06-18 21:55:00,81.747,81.769,81.73,81.751,64000000.0
2008-06-18 22:00:00,81.738,81.773,81.694,81.773,74000000.0
2008-06-18 22:05:00,81.774,81.774,81.721,81.768,68800000.0
2008-06-18 22:10:00,81.771,81.779,81.73,81.753,62400000.0
2008-06-18 22:15:00,81.75,81.775,81.742,81.775,67200000.0
2008-06-18 22:20:00,81.793,81.822,81.793,81.822,59200000.0
2008-06-18 22:25:00,81.823,81.823,81.805,81.808,66600000.0
2008-06-18 22:30:00,81.821,81.849,81.817,81.833,65000000.0
2008-06-18 22:35:00,81.842,81.85,81.803,81.841,112200000.0
2008-06-18 22:40:00,81.832,81.833,81.766,81.82,69600000.0
2008-06-18 22:45:00,81.815,81.827,81.772,81.809,68800000.0
2008-06-18 22:50:00,81.813,81.844,81.805,81.841,57600000.0
2008-06-18 22:55:00,81.825,81.871,81.807,81.84,79400000.0
2008-06-18 23:00:00,81.846,81.856,81.78,81.806,76200000.0
2008-06-18 23:05:00,81.819,81.823,81.787,81.8,92800000.0
2008-06-18 23:10:00,81.801,81.836,81.792,81.805,70400000.0
2008-06-18 23:15:00,81.78,81.825,81.765,81.822,64000000.0
2008-06-18 23:20:00,81.818,81.824,81.768,81.768,65600000.0
2008-06-18 23:25:00,81.774,81.785,81.752,81.775,59200000.0
2008-06-18 23:30:00,81.769,81.797,81.753,81.773,75200000.0
2008-06-18 23:35:00,81.768,81.784,81.755,81.77,65600000.0
2008-06-18 23:40:00,81.795,81.795,81.737,81.744,95400000.0
2008-06-18 23:45:00,81.747,81.791,81.742,81.764,65400000.0
2008-06-18 23:50:00,81.766,81.8,81.731,81.767,64800000.0
2008-06-18 23:55:00,81.729,81.771,81.634,81.767,35200000.0
2008-06-19 00:00:00,81.754,81.79,81.749,81.79,64800000.0
2008-06-19 00:05:00,81.772,81.808,81.747,81.759,59600000.0
2008-06-19 00:10:00,81.765,81.775,81.719,81.767,69200000.0
2008-06-19 00:15:00,81.764,81.764,81.719,81.719,86400000.0
2008-06-19 00:20:00,81.719,81.748,81.706,81.716,72800000.0
2008-06-19 00:25:00,81.704,81.737,81.701,81.737,88000000.0
2008-06-19 00:30:00,81.712,81.756,81.701,81.728,67000000.0
2008-06-19 00:35:00,81.724,81.748,81.718,81.746,79400000.0
2008-06-19 00:40:00,81.744,81.747,81.714,81.747,70800000.0
2008-06-19 00:45:00,81.734,81.757,81.731,81.737,67200000.0
2008-06-19 00:50:00,81.756,81.772,81.732,81.753,77800000.0
2008-06-19 00:55:00,81.74,81.789,81.736,81.769,77800000.0
2008-06-19 01:00:00,81.774,81.798,81.77,81.78,71400000.0
2008-06-19 01:05:00,81.78,81.783,81.7,81.739,68800000.0
2008-06-19 01:10:00,81.732,81.758,81.727,81.752,76800000.0
2008-06-19 01:15:00,81.757,81.757,81.689,81.711,79400000.0
2008-06-19 01:20:00,81.696,81.728,81.684,81.719,58600000.0
2008-06-19 01:25:00,81.715,81.733,81.69,81.701,68600000.0
2008-06-19 01:30:00,81.685,81.713,81.685,81.703,69600000.0
2008-06-19 01:35:00,81.707,81.721,81.69,81.716,66600000.0
2008-06-19 01:40:00,81.732,81.754,81.715,81.718,46200000.0
2008-06-19 01:45:00,81.718,81.723,81.675,81.718,66600000.0
2008-06-19 01:50:00,81.721,81.763,81.715,81.745,73000000.0
2008-06-19 01:55:00,81.758,81.764,81.708,81.708,58000000.0
2008-06-19 02:00:00,81.712,81.716,81.658,81.658,68800000.0
2008-06-19 02:05:00,81.674,81.68,81.642,81.666,73600000.0
2008-06-19 02:10:00,81.657,81.67,81.62,81.626,68800000.0
2008-06-19 02:15:00,81.608,81.633,81.59,81.632,59200000.0
2008-06-19 02:20:00,81.624,81.631,81.541,81.616,69200000.0
2008-06-19 02:25:00,81.628,81.672,81.618,81.659,64400000.0
2008-06-19 02:30:00,81.657,81.66,81.566,81.57,67200000.0
2008-06-19 02:35:00,81.56,81.618,81.56,81.59,72000000.0
2008-06-19 02:40:00,81.581,81.613,81.571,81.573,61200000.0
2008-06-19 02:45:00,81.581,81.627,81.519,81.598,64400000.0
2008-06-19 02:50:00,81.593,81.619,81.577,81.601,59200000.0
2008-06-19 02:55:00,81.626,81.643,81.607,81.642,54400000.0
2008-06-19 03:00:00,81.646,81.656,81.597,81.63,68000000.0
2008-06-19 03:05:00,81.617,81.656,81.594,81.644,68200000.0
2008-06-19 03:10:00,81.638,81.642,81.588,81.621,69800000.0
2008-06-19 03:15:00,81.593,81.632,81.583,81.619,65000000.0
2008-06-19 03:20:00,81.615,81.623,81.592,81.613,64000000.0
2008-06-19 03:25:00,81.6,81.625,81.587,81.617,70200000.0
2008-06-19 03:30:00,81.619,81.627,81.598,81.617,62400000.0
2008-06-19 03:35:00,81.612,81.619,81.544,81.595,73000000.0
2008-06-19 03:40:00,81.602,81.602,81.557,81.572,58000000.0
2008-06-19 03:45:00,81.574,81.621,81.574,81.607,64000000.0
2008-06-19 03:50:00,81.61,81.632,81.597,81.606,62400000.0
2008-06-19 03:55:00,81.623,81.623,81.595,81.61,62400000.0
2008-06-19 04:00:00,81.614,81.638,81.578,81.63,64000000.0
2008-06-19 04:05:00,81.621,81.621,81.593,81.609,64000000.0
2008-06-19 04:10:00,81.615,81.615,81.578,81.596,70200000.0
2008-06-19 04:15:00,81.603,81.638,81.589,81.621,64000000.0
2008-06-19 04:20:00,81.619,81.626,81.586,81.594,52800000.0
2008-06-19 04:25:00,81.6,81.636,81.579,81.622,68800000.0
2008-06-19 04:30:00,81.618,81.642,81.542,81.624,67000000.0
2008-06-19 04:35:00,81.614,81.635,81.589,81.623,62400000.0
2008-06-19 04:40:00,81.62,81.643,81.609,81.638,67200000.0
2008-06-19 04:45:00,81.628,81.639,81.606,81.606,76000000.0
2008-06-19 04:50:00,81.606,81.657,81.606,81.631,64000000.0
2008-06-19 04:55:00,81.638,81.653,81.619,81.649,64800000.0
2008-06-19 05:00:00,81.649,81.649,81.621,81.637,62400000.0
2008-06-19 05:05:00,81.634,81.651,81.625,81.644,63400000.0
2008-06-19 05:10:00,81.649,81.65,81.614,81.628,62400000.0
2008-06-19 05:15:00,81.615,81.623,81.574,81.598,67200000.0
2008-06-19 05:20:00,81.613,81.637,81.606,81.622,70400000.0
2008-06-19 05:25:00,81.624,81.63,81.606,81.61,61800000.0
2008-06-19 05:30:00,81.607,81.622,81.588,81.612,76800000.0
2008-06-19 05:35:00,81.616,81.625,81.595,81.604,60800000.0
2008-06-19 05:40:00,81.606,81.628,81.601,81.615,64000000.0
2008-06-19 05:45:00,81.612,81.621,81.59,81.615,75600000.0
2008-06-19 05:50:00,81.625,81.63,81.595,81.618,65600000.0
2008-06-19 05:55:00,81.552,81.642,81.552,81.612,60200000.0
2008-06-19 06:00:00,81.594,81.629,81.594,81.624,67200000.0
2008-06-19 06:05:00,81.63,81.641,81.522,81.625,67000000.0
2008-06-19 06:10:00,81.645,81.657,81.609,81.657,71800000.0
2008-06-19 06:15:00,81.656,81.694,81.647,81.685,75000000.0
2008-06-19 06:20:00,81.696,81.696,81.652,81.652,67200000.0
2008-06-19 06:25:00,81.655,81.674,81.642,81.652,57600000.0
2008-06-19 06:30:00,81.654,81.662,81.588,81.589,65000000.0
2008-06-19 06:35:00,81.589,81.672,81.585,81.655,65600000.0
2008-06-19 06:40:00,81.653,81.682,81.651,81.653,68800000.0
2008-06-19 06:45:00,81.632,81.682,81.627,81.675,67200000.0
2008-06-19 06:50:00,81.666,81.666,81.641,81.652,70400000.0
2008-06-19 06:55:00,81.637,81.66,81.622,81.659,65000000.0
2008-06-19 07:00:00,81.661,81.682,81.573,81.673,69200000.0
2008-06-19 07:05:00,81.676,81.681,81.637,81.645,59200000.0
2008-06-19 07:10:00,81.64,81.673,81.618,81.653,58600000.0
2008-06-19 07:15:00,81.652,81.655,81.631,81.637,69200000.0
2008-06-19 07:20:00,81.639,81.641,81.57,81.57,73600000.0
2008-06-19 07:25:00,81.586,81.591,81.543,81.57,76800000.0
2008-06-19 07:30:00,81.558,81.573,81.543,81.551,67600000.0
2008-06-19 07:35:00,81.555,81.59,81.549,81.549,66000000.0
2008-06-19 07:40:00,81.552,81.572,81.544,81.551,60800000.0
2008-06-19 07:45:00,81.56,81.569,81.516,81.516,69200000.0
2008-06-19 07:50:00,81.517,81.556,81.503,81.548,69200000.0
2008-06-19 07:55:00,81.531,81.567,81.507,81.563,64400000.0
2008-06-19 08:00:00,81.572,81.592,81.553,81.566,64000000.0
2008-06-19 08:05:00,81.573,81.594,81.566,81.586,67600000.0
2008-06-19 08:10:00,81.573,81.593,81.533,81.546,61800000.0
2008-06-19 08:15:00,81.546,81.571,81.511,81.527,67000000.0
2008-06-19 08:20:00,81.536,81.594,81.505,81.509,69200000.0
2008-06-19 08:25:00,81.509,81.53,81.478,81.489,69800000.0
2008-06-19 08:30:00,81.492,81.517,81.49,81.504,64000000.0
2008-06-19 08:35:00,81.499,81.535,81.479,81.535,78800000.0
2008-06-19 08:40:00,81.549,81.564,81.473,81.473,71400000.0
2008-06-19 08:45:00,81.471,81.513,81.444,81.454,68800000.0
2008-06-19 08:50:00,81.453,81.485,81.44,81.473,71400000.0
2008-06-19 08:55:00,81.469,81.486,81.411,81.435,66000000.0
2008-06-19 09:00:00,81.434,81.459,81.428,81.459,67200000.0
2008-06-19 09:05:00,81.455,81.462,81.42,81.451,67200000.0
2008-06-19 09:10:00,81.451,81.469,81.391,81.465,61000000.0
2008-06-19 09:15:00,81.466,81.466,81.438,81.45,62400000.0
2008-06-19 09:20:00,81.468,81.478,81.429,81.439,70400000.0
2008-06-19 09:25:00,81.451,81.477,81.416,81.416,59200000.0
2008-06-19 09:30:00,81.424,81.49,81.392,81.474,63400000.0
2008-06-19 09:35:00,81.472,81.502,81.428,81.483,68800000.0
2008-06-19 09:40:00,81.481,81.499,81.44,81.493,65000000.0
2008-06-19 09:45:00,81.506,81.538,81.467,81.515,60200000.0
2008-06-19 09:50:00,81.506,81.509,81.444,81.446,73600000.0
2008-06-19 09:55:00,81.438,81.438,81.316,81.426,76200000.0
2008-06-19 10:00:00,81.424,81.43,81.399,81.407,64000000.0
2008-06-19 10:05:00,81.422,81.434,81.4,81.428,61800000.0
2008-06-19 10:10:00,81.434,81.477,81.423,81.477,58600000.0
2008-06-19 10:15:00,81.493,81.505,81.422,81.443,58600000.0
2008-06-19 10:20:00,81.45,81.518,81.45,81.518,68200000.0
2008-06-19 10:25:00,81.527,81.536,81.502,81.526,58600000.0
2008-06-19 10:30:00,81.506,81.612,81.506,81.59,65000000.0
2008-06-19 10:35:00,81.586,81.627,81.513,81.59,57600000.0
2008-06-19 10:40:00,81.597,81.676,81.597,81.676,64000000.0
2008-06-19 10:45:00,81.666,81.687,81.638,81.687,61800000.0
2008-06-19 10:50:00,81.688,81.724,81.673,81.689,73600000.0
2008-06-19 10:55:00,81.693,81.709,81.595,81.655,61800000.0
2008-06-19 11:00:00,81.657,81.689,81.641,81.644,69200000.0
2008-06-19 11:05:00,81.649,81.649,81.575,81.602,74400000.0
2008-06-19 11:10:00,81.614,81.646,81.578,81.643,67200000.0
2008-06-19 11:15:00,81.642,81.664,81.616,81.652,65000000.0
2008-06-19 11:20:00,81.647,81.674,81.64,81.654,64000000.0
2008-06-19 11:25:00,81.638,81.638,81.607,81.619,70800000.0
2008-06-19 11:30:00,81.618,81.627,81.579,81.604,68600000.0
2008-06-19 11:35:00,81.605,81.608,81.582,81.599,57600000.0
2008-06-19 11:40:00,81.593,81.606,81.557,81.583,67000000.0
2008-06-19 11:45:00,81.582,81.625,81.582,81.614,67200000.0
2008-06-19 11:50:00,81.612,81.612,81.586,81.602,70400000.0
2008-06-19 11:55:00,81.582,81.611,81.522,81.611,63800000.0
2008-06-19 12:00:00,81.622,81.655,81.595,81.616,65600000.0
2008-06-19 12:05:00,81.613,81.64,81.605,81.61,67200000.0
2008-06-19 12:10:00,81.609,81.622,81.582,81.622,59200000.0
2008-06-19 12:15:00,81.637,81.646,81.56,81.631,72000000.0
2008-06-19 12:20:00,81.607,81.628,81.567,81.573,74000000.0
2008-06-19 12:25:00,81.58,81.581,81.552,81.563,63800000.0
2008-06-19 12:30:00,81.57,81.588,81.554,81.556,70400000.0
2008-06-19 12:35:00,81.553,81.567,81.467,81.555,67200000.0
2008-06-19 12:40:00,81.547,81.579,81.526,81.579,73000000.0
2008-06-19 12:45:00,81.583,81.588,81.558,81.569,68800000.0
2008-06-19 12:50:00,81.575,81.691,81.57,81.689,60800000.0
2008-06-19 12:55:00,81.69,81.705,81.665,81.693,71400000.0
2008-06-19 13:00:00,81.697,81.713,81.687,81.689,66600000.0
2008-06-19 13:05:00,81.685,81.726,81.681,81.724,68800000.0
2008-06-19 13:10:00,81.705,81.753,81.688,81.688,69800000.0
2008-06-19 13:15:00,81.704,81.73,81.672,81.73,70800000.0
2008-06-19 13:20:00,81.72,81.744,81.689,81.744,66000000.0
2008-06-19 13:25:00,81.743,81.768,81.631,81.734,74600000.0
2008-06-19 13:30:00,81.736,81.751,81.715,81.72,66600000.0
2008-06-19 13:35:00,81.725,81.73,81.689,81.703,117200000.0
2008-06-19 13:40:00,81.704,81.721,81.697,81.716,128600000.0
2008-06-19 13:45:00,81.727,81.814,81.719,81.774,88000000.0
2008-06-19 13:50:00,81.777,81.811,81.729,81.733,91200000.0
2008-06-19 13:55:00,81.75,81.755,81.72,81.737,104400000.0
2008-06-19 14:00:00,81.735,81.742,81.677,81.686,120000000.0
2008-06-19 14:05:00,81.683,81.684,81.658,81.684,150800000.0
2008-06-19 14:10:00,81.698,81.698,81.67,81.678,101800000.0
2008-06-19 14:15:00,81.675,81.748,81.67,81.724,95400000.0
2008-06-19 14:20:00,81.725,81.798,81.723,81.784,139200000.0
2008-06-19 14:25:00,81.783,81.807,81.772,81.807,91200000.0
2008-06-19 14:30:00,81.778,81.838,81.758,81.838,140800000.0
2008-06-19 14:35:00,81.836,81.871,81.801,81.871,107200000.0
2008-06-19 14:40:00,81.871,81.918,81.871,81.894,119400000.0
2008-06-19 14:45:00,81.886,81.91,81.872,81.905,89000000.0
2008-06-19 14:50:00,81.9,81.902,81.864,81.873,103600000.0
2008-06-19 14:55:00,81.868,81.875,81.843,81.849,75200000.0
2008-06-19 15:00:00,81.831,81.864,81.824,81.862,91200000.0
2008-06-19 15:05:00,81.868,81.905,81.849,81.864,85800000.0
2008-06-19 15:10:00,81.895,81.905,81.862,81.881,182800000.0
2008-06-19 15:15:00,81.885,81.957,81.885,81.946,120000000.0
2008-06-19 15:20:00,81.936,81.958,81.929,81.942,125800000.0
2008-06-19 15:25:00,81.94,81.955,81.794,81.883,212400000.0
2008-06-19 15:30:00,81.831,81.997,81.831,81.896,258600000.0
2008-06-19 15:35:00,81.89,81.948,81.863,81.909,191200000.0
2008-06-19 15:40:00,81.896,81.907,81.886,81.886,157200000.0
2008-06-19 15:45:00,81.899,81.928,81.881,81.909,99200000.0
2008-06-19 15:50:00,81.91,81.926,81.887,81.926,141200000.0
2008-06-19 15:55:00,81.931,81.946,81.897,81.897,142800000.0
2008-06-19 16:00:00,81.865,81.924,81.85,81.915,224800000.0
2008-06-19 16:05:00,81.913,81.939,81.895,81.895,205600000.0
2008-06-19 16:10:00,81.879,81.894,81.842,81.847,172200000.0
2008-06-19 16:15:00,81.831,81.881,81.813,81.874,176000000.0
2008-06-19 16:20:00,81.868,82.001,81.861,81.992,140800000.0
2008-06-19 16:25:00,81.995,82.022,81.964,81.964,125200000.0
2008-06-19 16:30:00,81.987,82.104,81.969,82.104,159800000.0
2008-06-19 16:35:00,82.11,82.218,82.109,82.201,220400000.0
2008-06-19 16:40:00,82.191,82.232,82.182,82.232,211600000.0
2008-06-19 16:45:00,82.24,82.24,82.177,82.184,231000000.0
2008-06-19 16:50:00,82.185,82.257,82.185,82.257,194600000.0
2008-06-19 16:55:00,82.251,82.252,82.185,82.23,147000000.0
2008-06-19 17:00:00,82.223,82.304,82.223,82.294,209000000.0
2008-06-19 17:05:00,82.306,82.306,82.243,82.243,275400000.0
2008-06-19 17:10:00,82.238,82.247,82.194,82.194,139400000.0
2008-06-19 17:15:00,82.192,82.223,82.18,82.203,156200000.0
2008-06-19 17:20:00,82.189,82.223,82.166,82.176,87400000.0
2008-06-19 17:25:00,82.18,82.18,82.133,82.174,157800000.0
2008-06-19 17:30:00,82.164,82.201,82.164,82.195,257800000.0
2008-06-19 17:35:00,82.189,82.191,82.163,82.172,143600000.0
2008-06-19 17:40:00,82.16,82.176,82.153,82.162,148600000.0
2008-06-19 17:45:00,82.155,82.18,82.153,82.18,233400000.0
2008-06-19 17:50:00,82.18,82.197,82.164,82.195,178000000.0
2008-06-19 17:55:00,82.205,82.214,82.189,82.21,201000000.0
2008-06-19 18:00:00,82.223,82.227,82.165,82.205,177600000.0
2008-06-19 18:05:00,82.202,82.231,82.185,82.231,173200000.0
2008-06-19 18:10:00,82.253,82.256,82.194,82.202,88400000.0
2008-06-19 18:15:00,82.215,82.236,82.205,82.235,206000000.0
2008-06-19 18:20:00,82.222,82.237,82.21,82.23,189200000.0
2008-06-19 18:25:00,82.255,82.267,82.228,82.24,134800000.0
2008-06-19 18:30:00,82.232,82.26,82.211,82.26,169200000.0
2008-06-19 18:35:00,82.269,82.269,82.232,82.232,276000000.0
2008-06-19 18:40:00,82.224,82.229,82.197,82.207,295800000.0
2008-06-19 18:45:00,82.221,82.222,82.19,82.216,93200000.0
2008-06-19 18:50:00,82.185,82.235,82.179,82.221,127400000.0
2008-06-19 18:55:00,82.215,82.215,82.151,82.178,121000000.0
2008-06-19 19:00:00,82.176,82.176,82.148,82.161,108800000.0
2008-06-19 19:05:00,82.174,82.193,82.157,82.157,148600000.0
2008-06-19 19:10:00,82.177,82.223,82.167,82.221,88000000.0
2008-06-19 19:15:00,82.222,82.257,82.211,82.213,87200000.0
2008-06-19 19:20:00,82.206,82.226,82.18,82.217,110400000.0
2008-06-19 19:25:00,82.217,82.25,82.193,82.209,92800000.0
2008-06-19 19:30:00,82.216,82.239,82.178,82.239,59600000.0
2008-06-19 19:35:00,82.243,82.259,82.205,82.205,68200000.0
2008-06-19 19:40:00,82.201,82.245,82.181,82.181,64400000.0
2008-06-19 19:45:00,82.181,82.189,82.162,82.176,91200000.0
2008-06-19 19:50:00,82.168,82.204,82.167,82.197,67000000.0
2008-06-19 19:55:00,82.196,82.197,82.171,82.189,64000000.0
2008-06-19 20:00:00,82.185,82.189,82.149,82.166,92200000.0
2008-06-19 20:05:00,82.172,82.182,82.156,82.178,90600000.0
2008-06-19 20:10:00,82.182,82.195,82.131,82.195,80400000.0
2008-06-19 20:15:00,82.172,82.185,82.159,82.177,123200000.0
2008-06-19 20:20:00,82.17,82.186,82.145,82.182,77800000.0
2008-06-19 20:25:00,82.17,82.256,82.169,82.248,62800000.0
2008-06-19 20:30:00,82.254,82.276,82.236,82.27,72000000.0
2008-06-19 20:35:00,82.274,82.286,82.233,82.286,62400000.0
2008-06-19 20:40:00,82.285,82.296,82.252,82.284,62400000.0
2008-06-19 20:45:00,82.292,82.292,82.23,82.23,64000000.0
2008-06-19 20:50:00,82.22,82.26,82.21,82.222,81600000.0
2008-06-19 20:55:00,82.214,82.233,82.203,82.21,64000000.0
2008-06-19 21:00:00,82.212,82.24,82.191,82.24,72800000.0
2008-06-19 21:05:00,82.232,82.255,82.208,82.24,65600000.0
2008-06-19 21:10:00,82.227,82.254,82.219,82.254,67200000.0
2008-06-19 21:15:00,82.252,82.276,82.236,82.247,63800000.0
2008-06-19 21:20:00,82.234,82.268,82.234,82.245,59000000.0
2008-06-19 21:25:00,82.255,82.259,82.212,82.221,101800000.0
2008-06-19 21:30:00,82.241,82.277,82.238,82.256,72400000.0
2008-06-19 21:35:00,82.261,82.3,82.261,82.286,68800000.0
2008-06-19 21:40:00,82.3,82.322,82.206,82.276,66600000.0
2008-06-19 21:45:00,82.281,82.293,82.215,82.232,89600000.0
2008-06-19 21:50:00,82.241,82.286,82.241,82.277,64400000.0
2008-06-19 21:55:00,82.277,82.301,82.265,82.278,64000000.0
2008-06-19 22:00:00,82.279,82.297,82.279,82.284,74000000.0
2008-06-19 22:05:00,82.284,82.296,82.25,82.287,68800000.0
2008-06-19 22:10:00,82.304,82.304,82.267,82.291,62600000.0
2008-06-19 22:15:00,82.289,82.302,82.275,82.283,67200000.0
2008-06-19 22:20:00,82.281,82.313,82.281,82.306,58600000.0
2008-06-19 22:25:00,82.307,82.312,82.284,82.285,67200000.0
2008-06-19 22:30:00,82.3,82.332,82.277,82.327,66000000.0
2008-06-19 22:35:00,82.313,82.347,82.294,82.304,112000000.0
2008-06-19 22:40:00,82.339,82.339,82.282,82.317,65000000.0
2008-06-19 22:45:00,82.327,82.378,82.309,82.378,68800000.0
2008-06-19 22:50:00,82.352,82.352,82.318,82.331,57600000.0
2008-06-19 22:55:00,82.324,82.359,82.32,82.32,80400000.0
2008-06-19 23:00:00,82.333,82.339,82.289,82.305,76800000.0
2008-06-19 23:05:00,82.291,82.319,82.282,82.282,93200000.0
2008-06-19 23:10:00,82.3,82.3,82.247,82.277,70400000.0
2008-06-19 23:15:00,82.252,82.295,82.245,82.291,64000000.0
2008-06-19 23:20:00,82.292,82.3,82.208,82.213,66000000.0
2008-06-19 23:25:00,82.222,82.238,82.208,82.228,68800000.0
2008-06-19 23:30:00,82.281,82.281,82.176,82.176,75200000.0
2008-06-19 23:35:00,82.183,82.231,82.183,82.214,65600000.0
2008-06-19 23:40:00,82.211,82.23,82.194,82.209,96000000.0
2008-06-19 23:45:00,82.197,82.228,82.186,82.198,73000000.0
2008-06-19 23:50:00,82.205,82.219,82.182,82.219,65600000.0
2008-06-19 23:55:00,82.206,82.226,82.114,82.193,61800000.0
2008-06-20 00:00:00,82.187,82.228,82.185,82.219,71200000.0
2008-06-20 00:05:00,82.216,82.222,82.176,82.179,60800000.0
2008-06-20 00:10:00,82.184,82.195,82.14,82.144,68200000.0
2008-06-20 00:15:00,82.15,82.17,82.132,82.16,87200000.0
2008-06-20 00:20:00,82.169,82.188,82.153,82.163,73600000.0
2008-06-20 00:25:00,82.148,82.148,82.053,82.054,87400000.0
2008-06-20 00:30:00,82.035,82.103,82.033,82.103,67600000.0
2008-06-20 00:35:00,82.098,82.105,82.068,82.068,79400000.0
2008-06-20 00:40:00,82.065,82.075,82.04,82.054,70400000.0
2008-06-20 00:45:00,82.038,82.042,82.014,82.025,67200000.0
2008-06-20 00:50:00,82.033,82.047,82.005,82.018,78400000.0
2008-06-20 00:55:00,82.016,82.042,82.014,82.031,78800000.0
2008-06-20 01:00:00,82.041,82.082,82.041,82.045,78600000.0
2008-06-20 01:05:00,82.059,82.093,82.023,82.092,68800000.0
2008-06-20 01:10:00,82.076,82.12,82.076,82.103,75000000.0
2008-06-20 01:15:00,82.097,82.142,82.092,82.142,80400000.0
2008-06-20 01:20:00,82.12,82.14,82.092,82.104,58600000.0
2008-06-20 01:25:00,82.103,82.119,82.076,82.077,68800000.0
2008-06-20 01:30:00,82.07,82.093,82.056,82.092,70200000.0
2008-06-20 01:35:00,82.097,82.1,82.079,82.086,65400000.0
2008-06-20 01:40:00,82.094,82.099,82.081,82.098,56000000.0
2008-06-20 01:45:00,82.089,82.142,82.08,82.141,66600000.0
2008-06-20 01:50:00,82.139,82.189,82.139,82.17,73600000.0
2008-06-20 01:55:00,82.166,82.166,82.129,82.129,56800000.0
2008-06-20 02:00:00,82.133,82.143,82.092,82.092,68800000.0
2008-06-20 02:05:00,82.091,82.103,82.081,82.1,73600000.0
2008-06-20 02:10:00,82.036,82.112,82.036,82.104,69200000.0
2008-06-20 02:15:00,82.106,82.106,82.057,82.088,58600000.0
2008-06-20 02:20:00,82.069,82.137,81.98,82.122,67600000.0
2008-06-20 02:25:00,82.133,82.133,82.05,82.079,65000000.0
2008-06-20 02:30:00,82.08,82.092,82.037,82.088,67200000.0
2008-06-20 02:35:00,82.093,82.103,82.084,82.093,72000000.0
2008-06-20 02:40:00,82.097,82.135,82.088,82.126,60800000.0
2008-06-20 02:45:00,82.134,82.17,82.001,82.128,63400000.0
2008-06-20 02:50:00,82.093,82.136,82.081,82.119,58000000.0
2008-06-20 02:55:00,82.116,82.131,82.089,82.131,54400000.0
2008-06-20 03:00:00,82.108,82.157,82.106,82.132,67200000.0
2008-06-20 03:05:00,82.112,82.14,82.093,82.101,68800000.0
2008-06-20 03:10:00,82.097,82.097,82.058,82.065,70200000.0
2008-06-20 03:15:00,82.058,82.074,82.051,82.07,65600000.0
2008-06-20 03:20:00,82.075,82.087,82.062,82.075,64000000.0
2008-06-20 03:25:00,82.064,82.12,82.046,82.12,71200000.0
2008-06-20 03:30:00,82.101,82.101,82.054,82.072,61800000.0
2008-06-20 03:35:00,82.065,82.112,82.04,82.106,73600000.0
2008-06-20 03:40:00,82.113,82.113,82.072,82.079,58000000.0
2008-06-20 03:45:00,82.076,82.108,82.071,82.084,64000000.0
2008-06-20 03:50:00,82.103,82.107,82.066,82.093,62800000.0
2008-06-20 03:55:00,82.095,82.097,82.075,82.095,61800000.0
2008-06-20 04:00:00,82.096,82.12,82.092,82.109,64800000.0
2008-06-20 04:05:00,82.11,82.113,82.085,82.1,64000000.0
2008-06-20 04:10:00,82.107,82.128,82.079,82.11,70400000.0
2008-06-20 04:15:00,82.114,82.114,82.065,82.082,64000000.0
2008-06-20 04:20:00,82.076,82.107,82.074,82.08,65600000.0
2008-06-20 04:25:00,82.098,82.105,82.061,82.075,55400000.0
2008-06-20 04:30:00,82.074,82.1,82.001,82.096,67200000.0
2008-06-20 04:35:00,82.103,82.133,82.103,82.125,62400000.0
2008-06-20 04:40:00,82.13,82.158,82.13,82.144,59200000.0
2008-06-20 04:45:00,82.137,82.164,82.122,82.145,74000000.0
2008-06-20 04:50:00,82.134,82.157,82.102,82.12,63400000.0
2008-06-20 04:55:00,82.139,82.14,82.095,82.109,65600000.0
2008-06-20 05:00:00,82.09,82.148,82.087,82.142,62400000.0
2008-06-20 05:05:00,82.142,82.145,82.125,82.14,64000000.0
2008-06-20 05:10:00,82.136,82.136,82.094,82.125,61800000.0
2008-06-20 05:15:00,82.115,82.135,82.094,82.119,66600000.0
2008-06-20 05:20:00,82.108,82.157,82.098,82.151,70400000.0
2008-06-20 05:25:00,82.149,82.149,82.09,82.14,63200000.0
2008-06-20 05:30:00,82.141,82.16,82.128,82.151,76800000.0
2008-06-20 05:35:00,82.133,82.151,82.108,82.137,60800000.0
2008-06-20 05:40:00,82.134,82.134,82.105,82.105,38400000.0
2008-06-20 05:45:00,82.11,82.12,82.078,82.086,74600000.0
2008-06-20 05:50:00,82.065,82.099,82.04,82.073,65600000.0
2008-06-20 05:55:00,82.023,82.097,82.023,82.091,61200000.0
2008-06-20 06:00:00,82.086,82.102,82.075,82.098,67200000.0
2008-06-20 06:05:00,82.097,82.101,81.99,82.096,67200000.0
2008-06-20 06:10:00,82.099,82.111,82.066,82.111,72000000.0
2008-06-20 06:15:00,82.096,82.132,82.085,82.132,75200000.0
2008-06-20 06:20:00,82.132,82.176,82.123,82.157,67200000.0
2008-06-20 06:25:00,82.152,82.167,82.142,82.148,57600000.0
2008-06-20 06:30:00,82.139,82.142,82.117,82.127,65000000.0
2008-06-20 06:35:00,82.132,82.137,82.086,82.086,66000000.0
2008-06-20 06:40:00,82.114,82.133,82.105,82.133,68800000.0
2008-06-20 06:45:00,82.126,82.144,82.098,82.115,67200000.0
2008-06-20 06:50:00,82.116,82.167,82.115,82.138,70400000.0
2008-06-20 06:55:00,82.163,82.163,82.126,82.147,65600000.0
2008-06-20 07:00:00,82.16,82.166,82.075,82.122,68000000.0
2008-06-20 07:05:00,82.143,82.191,82.086,82.19,58600000.0
2008-06-20 07:10:00,82.176,82.176,82.145,82.167,58600000.0
2008-06-20 07:15:00,82.17,82.182,82.14,82.175,68800000.0
2008-06-20 07:20:00,82.175,82.182,82.131,82.131,73000000.0
2008-06-20 07:25:00,82.144,82.166,82.138,82.155,77200000.0
2008-06-20 07:30:00,82.148,82.174,82.145,82.169,67200000.0
2008-06-20 07:35:00,82.159,82.169,82.137,82.167,65000000.0
2008-06-20 07:40:00,82.164,82.164,82.12,82.13,60800000.0
2008-06-20 07:45:00,82.135,82.157,82.131,82.15,68800000.0
2008-06-20 07:50:00,82.123,82.175,82.11,82.155,70400000.0
2008-06-20 07:55:00,82.139,82.187,82.125,82.163,64000000.0
2008-06-20 08:00:00,82.185,82.189,82.161,82.164,63400000.0
2008-06-20 08:05:00,82.147,82.173,82.142,82.172,68800000.0
2008-06-20 08:10:00,82.153,82.198,82.141,82.198,62800000.0
2008-06-20 08:15:00,82.197,82.206,82.133,82.137,68000000.0
2008-06-20 08:20:00,82.155,82.21,82.146,82.197,68800000.0
2008-06-20 08:25:00,82.204,82.21,82.17,82.189,70400000.0
2008-06-20 08:30:00,82.191,82.202,82.154,82.17,64000000.0
2008-06-20 08:35:00,82.197,82.247,82.188,82.231,78800000.0
2008-06-20 08:40:00,82.226,82.246,82.205,82.242,72000000.0
2008-06-20 08:45:00,82.238,82.246,82.174,82.194,68800000.0
2008-06-20 08:50:00,82.2,82.224,82.13,82.13,70800000.0
2008-06-20 08:55:00,82.129,82.17,82.129,82.17,65600000.0
2008-06-20 09:00:00,82.16,82.16,82.064,82.071,67200000.0
2008-06-20 09:05:00,82.063,82.086,82.043,82.062,67200000.0
2008-06-20 09:10:00,82.067,82.126,82.065,82.126,60200000.0
2008-06-20 09:15:00,82.125,82.153,82.085,82.085,62400000.0
2008-06-20 09:20:00,82.084,82.126,82.084,82.092,70400000.0
2008-06-20 09:25:00,82.089,82.134,82.087,82.133,59200000.0
2008-06-20 09:30:00,82.126,82.126,82.067,82.088,64400000.0
2008-06-20 09:35:00,82.085,82.093,82.015,82.086,68800000.0
2008-06-20 09:40:00,82.073,82.081,82.037,82.037,65800000.0
2008-06-20 09:45:00,82.042,82.067,82.037,82.062,60200000.0
2008-06-20 09:50:00,82.068,82.125,82.055,82.12,74000000.0
2008-06-20 09:55:00,82.114,82.12,82.024,82.119,77600000.0
2008-06-20 10:00:00,82.118,82.182,82.106,82.158,62800000.0
2008-06-20 10:05:00,82.135,82.191,82.096,82.169,61800000.0
2008-06-20 10:10:00,82.158,82.185,82.141,82.163,59600000.0
2008-06-20 10:15:00,82.166,82.174,82.124,82.167,59200000.0
2008-06-20 10:20:00,82.172,82.19,82.141,82.141,68800000.0
2008-06-20 10:25:00,82.161,82.163,82.137,82.156,59600000.0
2008-06-20 10:30:00,82.142,82.178,82.142,82.148,65600000.0
2008-06-20 10:35:00,82.145,82.145,82.024,82.133,57000000.0
2008-06-20 10:40:00,82.148,82.211,82.116,82.195,64000000.0
2008-06-20 10:45:00,82.177,82.177,82.093,82.109,61800000.0
2008-06-20 10:50:00,82.113,82.13,82.099,82.117,73600000.0
2008-06-20 10:55:00,82.113,82.14,82.005,82.095,61600000.0
2008-06-20 11:00:00,82.108,82.143,82.108,82.115,68200000.0
2008-06-20 11:05:00,82.12,82.132,82.027,82.095,73600000.0
2008-06-20 11:10:00,82.085,82.095,82.061,82.071,66600000.0
2008-06-20 11:15:00,82.066,82.066,82.046,82.061,65600000.0
2008-06-20 11:20:00,82.054,82.091,82.046,82.076,64000000.0
2008-06-20 11:25:00,82.081,82.12,82.056,82.103,72400000.0
2008-06-20 11:30:00,82.094,82.124,82.094,82.096,68800000.0
2008-06-20 11:35:00,82.098,82.127,82.063,82.068,57600000.0
2008-06-20 11:40:00,82.062,82.135,82.054,82.127,67200000.0
2008-06-20 11:45:00,82.121,82.125,82.04,82.084,66600000.0
2008-06-20 11:50:00,82.094,82.094,82.055,82.057,70400000.0
2008-06-20 11:55:00,82.072,82.076,82.001,82.061,64400000.0
2008-06-20 12:00:00,82.079,82.12,82.065,82.083,65600000.0
2008-06-20 12:05:00,82.083,82.136,82.054,82.135,67000000.0
2008-06-20 12:10:00,82.13,82.179,82.126,82.158,58600000.0
2008-06-20 12:15:00,82.166,82.175,82.11,82.146,72000000.0
2008-06-20 12:20:00,82.142,82.142,82.1,82.133,74000000.0
2008-06-20 12:25:00,82.135,82.152,82.123,82.152,63400000.0
2008-06-20 12:30:00,82.135,82.139,82.097,82.113,69800000.0
2008-06-20 12:35:00,82.101,82.124,82.024,82.123,66600000.0
2008-06-20 12:40:00,82.129,82.152,82.11,82.133,73000000.0
2008-06-20 12:45:00,82.137,82.144,82.106,82.125,69200000.0
2008-06-20 12:50:00,82.127,82.127,82.042,82.042,60800000.0
2008-06-20 12:55:00,82.05,82.123,82.041,82.113,71400000.0
2008-06-20 13:00:00,82.104,82.12,82.092,82.11,66600000.0
2008-06-20 13:05:00,82.11,82.126,82.055,82.055,68800000.0
2008-06-20 13:10:00,82.027,82.079,82.021,82.064,69800000.0
2008-06-20 13:15:00,82.074,82.083,82.043,82.064,69800000.0
2008-06-20 13:20:00,82.07,82.093,82.043,82.075,65000000.0
2008-06-20 13:25:00,82.064,82.082,81.962,82.052,75200000.0
2008-06-20 13:30:00,82.075,82.075,82.014,82.023,67600000.0
2008-06-20 13:35:00,82.03,82.084,82.023,82.084,117000000.0
2008-06-20 13:40:00,82.095,82.1,82.032,82.066,127800000.0
2008-06-20 13:45:00,82.057,82.088,82.048,82.087,88200000.0
2008-06-20 13:50:00,82.084,82.121,82.084,82.094,91200000.0
2008-06-20 13:55:00,82.092,82.15,82.092,82.134,103800000.0
2008-06-20 14:00:00,82.12,82.12,81.993,82.023,119200000.0
2008-06-20 14:05:00,82.039,82.087,81.994,82.021,150200000.0
2008-06-20 14:10:00,82.021,82.061,82.013,82.056,102800000.0
2008-06-20 14:15:00,82.059,82.059,82.007,82.048,94800000.0
2008-06-20 14:20:00,82.054,82.062,82.002,82.038,139200000.0
2008-06-20 14:25:00,82.031,82.084,82.031,82.084,91600000.0
2008-06-20 14:30:00,82.066,82.087,82.047,82.077,141200000.0
2008-06-20 14:35:00,82.07,82.079,82.021,82.021,107200000.0
2008-06-20 14:40:00,82.037,82.041,81.982,81.994,120000000.0
2008-06-20 14:45:00,81.987,82.003,81.955,81.962,89000000.0
2008-06-20 14:50:00,81.931,81.991,81.931,81.965,103400000.0
2008-06-20 14:55:00,81.96,82.045,81.96,82.009,74600000.0
2008-06-20 15:00:00,82.014,82.051,82.012,82.043,90000000.0
2008-06-20 15:05:00,82.045,82.045,81.973,81.973,85800000.0
2008-06-20 15:10:00,81.963,82.069,81.96,82.069,181800000.0
2008-06-20 15:15:00,82.074,82.074,82.014,82.017,120000000.0
2008-06-20 15:20:00,82.019,82.024,81.989,82.023,126600000.0
2008-06-20 15:25:00,82.012,82.091,81.935,82.021,212600000.0
2008-06-20 15:30:00,81.97,82.096,81.946,81.978,258600000.0
2008-06-20 15:35:00,81.964,81.984,81.952,81.984,191800000.0
2008-06-20 15:40:00,81.994,82.0,81.932,81.944,158400000.0
2008-06-20 15:45:00,81.937,81.973,81.934,81.949,98000000.0
2008-06-20 15:50:00,81.961,82.025,81.961,82.014,142800000.0
2008-06-20 15:55:00,81.987,81.987,81.928,81.935,144000000.0
2008-06-20 16:00:00,81.926,81.927,81.838,81.92,223200000.0
2008-06-20 16:05:00,81.932,81.937,81.874,81.884,204600000.0
2008-06-20 16:10:00,81.902,81.968,81.902,81.943,172800000.0
2008-06-20 16:15:00,81.943,81.946,81.902,81.946,176400000.0
2008-06-20 16:20:00,81.961,82.001,81.948,81.95,141400000.0
2008-06-20 16:25:00,81.951,81.955,81.899,81.932,124800000.0
2008-06-20 16:30:00,81.921,81.921,81.848,81.848,157600000.0
2008-06-20 16:35:00,81.841,81.879,81.797,81.836,220200000.0
2008-06-20 16:40:00,81.827,81.84,81.785,81.798,212600000.0
2008-06-20 16:45:00,81.822,81.903,81.822,81.899,230600000.0
2008-06-20 16:50:00,81.911,81.911,81.876,81.892,192800000.0
2008-06-20 16:55:00,81.903,81.912,81.78,81.784,148000000.0
2008-06-20 17:00:00,81.752,81.819,81.752,81.812,209000000.0
2008-06-20 17:05:00,81.815,81.845,81.796,81.82,276800000.0
2008-06-20 17:10:00,81.823,81.837,81.81,81.837,140000000.0
2008-06-20 17:15:00,81.84,81.865,81.827,81.859,156800000.0
2008-06-20 17:20:00,81.839,81.878,81.837,81.867,86200000.0
2008-06-20 17:25:00,81.853,81.869,81.831,81.841,157800000.0
2008-06-20 17:30:00,81.816,81.84,81.816,81.82,257400000.0
2008-06-20 17:35:00,81.825,81.846,81.817,81.828,143600000.0
2008-06-20 17:40:00,81.825,81.861,81.817,81.846,148600000.0
2008-06-20 17:45:00,81.836,81.86,81.825,81.84,233200000.0
2008-06-20 17:50:00,81.838,81.853,81.83,81.836,177400000.0
2008-06-20 17:55:00,81.839,81.885,81.823,81.87,200800000.0
2008-06-20 18:00:00,81.866,81.917,81.856,81.896,178400000.0
2008-06-20 18:05:00,81.896,81.916,81.857,81.86,172000000.0
2008-06-20 18:10:00,81.869,81.903,81.869,81.9,88600000.0
2008-06-20 18:15:00,81.898,81.912,81.857,81.857,206600000.0
2008-06-20 18:20:00,81.864,81.864,81.802,81.812,189000000.0
2008-06-20 18:25:00,81.786,81.791,81.741,81.791,136400000.0
2008-06-20 18:30:00,81.784,81.784,81.744,81.761,169400000.0
2008-06-20 18:35:00,81.763,81.821,81.761,81.803,272800000.0
2008-06-20 18:40:00,81.81,81.821,81.774,81.807,295800000.0
2008-06-20 18:45:00,81.805,81.805,81.78,81.794,92200000.0
2008-06-20 18:50:00,81.784,81.856,81.784,81.812,127400000.0
2008-06-20 18:55:00,81.802,81.806,81.775,81.795,121600000.0
2008-06-20 19:00:00,81.789,81.807,81.775,81.783,108800000.0
2008-06-20 19:05:00,81.788,81.839,81.78,81.833,148200000.0
2008-06-20 19:10:00,81.852,81.858,81.751,81.759,88400000.0
2008-06-20 19:15:00,81.798,81.809,81.762,81.763,86400000.0
2008-06-20 19:20:00,81.759,81.805,81.723,81.789,109600000.0
2008-06-20 19:25:00,81.771,81.772,81.717,81.744,92800000.0
2008-06-20 19:30:00,81.737,81.737,81.693,81.716,59600000.0
2008-06-20 19:35:00,81.738,81.739,81.685,81.686,68800000.0
2008-06-20 19:40:00,81.681,81.708,81.675,81.675,64000000.0
2008-06-20 19:45:00,81.673,81.691,81.656,81.685,90600000.0
2008-06-20 19:50:00,81.668,81.668,81.636,81.653,67600000.0
2008-06-20 19:55:00,81.66,81.7,81.654,81.662,64000000.0
2008-06-20 20:00:00,81.645,81.697,81.639,81.696,92800000.0
2008-06-20 20:05:00,81.693,81.705,81.648,81.653,91200000.0
2008-06-20 20:10:00,81.67,81.674,81.606,81.66,80400000.0
2008-06-20 20:15:00,81.652,81.677,81.635,81.658,123200000.0
2008-06-20 20:20:00,81.649,81.683,81.647,81.683,78400000.0
2008-06-20 20:25:00,81.681,81.738,81.681,81.721,64400000.0
2008-06-20 20:30:00,81.723,81.732,81.669,81.669,72000000.0
2008-06-20 20:35:00,81.673,81.69,81.611,81.616,62400000.0
2008-06-20 20:40:00,81.601,81.658,81.596,81.645,61800000.0
2008-06-20 20:45:00,81.643,81.646,81.608,81.609,64000000.0
2008-06-20 20:50:00,81.621,81.655,81.602,81.612,76000000.0
2008-06-20 20:55:00,81.6,81.617,81.574,81.583,64000000.0
2008-06-20 21:00:00,81.581,81.581,81.501,81.518,74000000.0
2008-06-20 21:05:00,81.506,81.542,81.495,81.529,65000000.0
2008-06-20 21:10:00,81.529,81.529,81.495,81.525,66600000.0
2008-06-20 21:15:00,81.529,81.595,81.524,81.559,64000000.0
2008-06-20 21:20:00,81.529,81.59,81.529,81.574,59600000.0
2008-06-20 21:25:00,81.574,81.586,81.559,81.584,102800000.0
2008-06-20 21:30:00,81.587,81.587,81.524,81.551,72000000.0
2008-06-20 21:35:00,81.56,81.587,81.546,81.584,68200000.0
2008-06-20 21:40:00,81.586,81.648,81.524,81.648,66400000.0
2008-06-20 21:45:00,81.656,81.663,81.635,81.638,89000000.0
2008-06-20 21:50:00,81.635,81.661,81.616,81.648,64000000.0
2008-06-20 21:55:00,81.649,81.649,81.6,81.606,64000000.0
2008-06-20 22:00:00,81.605,81.626,81.595,81.602,73000000.0
2008-06-20 22:05:00,81.601,81.61,81.558,81.577,68800000.0
2008-06-20 22:10:00,81.581,81.632,81.57,81.628,62800000.0
2008-06-20 22:15:00,81.636,81.656,81.536,81.553,67200000.0
2008-06-20 22:20:00,81.538,81.568,81.538,81.551,46400000.0
2008-06-20 22:25:00,81.558,81.606,81.556,81.594,67200000.0
2008-06-20 22:30:00,81.6,81.602,81.564,81.581,65600000.0
2008-06-20 22:35:00,81.581,81.634,81.578,81.611,111800000.0
2008-06-20 22:40:00,81.61,81.653,81.579,81.595,65600000.0
2008-06-20 22:45:00,81.587,81.628,81.587,81.628,68800000.0
2008-06-20 22:50:00,81.627,81.635,81.592,81.608,55800000.0
2008-06-20 22:55:00,81.609,81.638,81.602,81.638,79800000.0
2008-06-22 23:00:00,81.483,81.528,81.47,81.528,77200000.0
2008-06-22 23:05:00,81.481,81.521,81.47,81.515,92800000.0
2008-06-22 23:10:00,81.474,81.52,81.468,81.468,69800000.0
2008-06-22 23:15:00,81.616,81.616,81.415,81.458,64000000.0
2008-06-22 23:20:00,81.414,81.481,81.409,81.475,66000000.0
2008-06-22 23:25:00,81.478,81.494,81.441,81.48,65600000.0
2008-06-22 23:30:00,81.472,81.505,81.465,81.5,75200000.0
2008-06-22 23:35:00,81.498,81.542,81.49,81.518,65600000.0
2008-06-22 23:40:00,81.512,81.538,81.487,81.535,81600000.0
2008-06-22 23:45:00,81.527,81.545,81.461,81.474,63400000.0
2008-06-22 23:50:00,81.475,81.499,81.459,81.49,65000000.0
2008-06-22 23:55:00,81.478,81.505,81.396,81.484,49000000.0
2008-06-23 00:00:00,81.493,81.612,81.488,81.594,64000000.0
2008-06-23 00:05:00,81.607,81.631,81.59,81.601,60200000.0
2008-06-23 00:10:00,81.601,81.616,81.583,81.61,68200000.0
2008-06-23 00:15:00,81.609,81.655,81.609,81.639,86800000.0
2008-06-23 00:20:00,81.616,81.651,81.605,81.651,73600000.0
2008-06-23 00:25:00,81.64,81.681,81.621,81.636,87400000.0
2008-06-23 00:30:00,81.623,81.68,81.62,81.633,67600000.0
2008-06-23 00:35:00,81.658,81.691,81.656,81.682,80000000.0
2008-06-23 00:40:00,81.687,81.758,81.687,81.758,70200000.0
2008-06-23 00:45:00,81.757,81.762,81.689,81.69,66600000.0
2008-06-23 00:50:00,81.722,81.722,81.664,81.692,78600000.0
2008-06-23 00:55:00,81.68,81.704,81.658,81.68,78400000.0
2008-06-23 01:00:00,81.682,81.705,81.668,81.677,71200000.0
2008-06-23 01:05:00,81.673,81.679,81.596,81.657,68800000.0
2008-06-23 01:10:00,81.65,81.678,81.63,81.678,77200000.0
2008-06-23 01:15:00,81.67,81.738,81.625,81.738,80400000.0
2008-06-23 01:20:00,81.722,81.778,81.722,81.758,59200000.0
2008-06-23 01:25:00,81.762,81.805,81.762,81.788,68800000.0
2008-06-23 01:30:00,81.796,81.832,81.744,81.832,70400000.0
2008-06-23 01:35:00,81.814,81.883,81.806,81.848,67200000.0
2008-06-23 01:40:00,81.883,81.883,81.825,81.854,57600000.0
2008-06-23 01:45:00,81.859,81.925,81.846,81.92,67200000.0
2008-06-23 01:50:00,81.925,82.003,81.922,81.981,73600000.0
2008-06-23 01:55:00,81.96,81.96,81.824,81.824,57000000.0
2008-06-23 02:00:00,81.84,81.885,81.84,81.844,57600000.0
2008-06-23 02:05:00,81.84,81.884,81.838,81.86,73000000.0
2008-06-23 02:10:00,81.848,81.874,81.829,81.846,66000000.0
2008-06-23 02:15:00,81.863,81.904,81.863,81.899,45800000.0
2008-06-23 02:20:00,81.888,81.902,81.86,81.865,66600000.0
2008-06-23 02:25:00,81.857,81.881,81.849,81.861,70400000.0
2008-06-23 02:30:00,81.856,81.873,81.82,81.833,68600000.0
2008-06-23 02:35:00,81.811,81.857,81.807,81.83,59600000.0
2008-06-23 02:40:00,81.825,81.825,81.778,81.815,80000000.0
2008-06-23 02:45:00,81.813,81.845,81.802,81.815,76800000.0
2008-06-23 02:50:00,81.831,81.872,81.791,81.872,69200000.0
2008-06-23 02:55:00,81.879,81.895,81.845,81.86,72400000.0
2008-06-23 03:00:00,81.861,81.869,81.839,81.839,78400000.0
2008-06-23 03:05:00,81.835,81.838,81.812,81.838,77800000.0
2008-06-23 03:10:00,81.784,81.835,81.784,81.793,67200000.0
2008-06-23 03:15:00,81.799,81.827,81.789,81.792,69800000.0
2008-06-23 03:20:00,81.804,81.816,81.746,81.747,79400000.0
2008-06-23 03:25:00,81.756,81.78,81.749,81.749,66600000.0
2008-06-23 03:30:00,81.757,81.793,81.737,81.783,88000000.0
2008-06-23 03:35:00,81.784,81.784,81.733,81.744,74000000.0
2008-06-23 03:40:00,81.75,81.785,81.747,81.782,86400000.0
2008-06-23 03:45:00,81.78,81.796,81.756,81.756,68800000.0
2008-06-23 03:50:00,81.751,81.786,81.751,81.776,60800000.0
2008-06-23 03:55:00,81.772,81.804,81.744,81.8,64000000.0
2008-06-23 04:00:00,81.785,81.831,81.73,81.776,62400000.0
2008-06-23 04:05:00,81.793,81.814,81.77,81.799,65000000.0
2008-06-23 04:10:00,81.794,81.811,81.787,81.792,57600000.0
2008-06-23 04:15:00,81.792,81.8,81.76,81.775,94800000.0
2008-06-23 04:20:00,81.763,81.783,81.759,81.776,65000000.0
2008-06-23 04:25:00,81.779,81.794,81.751,81.759,74600000.0
2008-06-23 04:30:00,81.776,81.785,81.749,81.759,59200000.0
2008-06-23 04:35:00,81.751,81.807,81.747,81.803,65000000.0
2008-06-23 04:40:00,81.812,81.82,81.768,81.815,63400000.0
2008-06-23 04:45:00,81.824,81.827,81.757,81.77,70200000.0
2008-06-23 04:50:00,81.757,81.788,81.757,81.777,92800000.0
2008-06-23 04:55:00,81.78,81.788,81.755,81.783,76800000.0
2008-06-23 05:00:00,81.781,81.805,81.713,81.741,80400000.0
2008-06-23 05:05:00,81.751,81.77,81.736,81.748,57000000.0
2008-06-23 05:10:00,81.742,81.757,81.736,81.739,69200000.0
2008-06-23 05:15:00,81.727,81.785,81.727,81.773,66000000.0
2008-06-23 05:20:00,81.773,81.792,81.763,81.763,111800000.0
2008-06-23 05:25:00,81.781,81.832,81.781,81.812,66000000.0
2008-06-23 05:30:00,81.811,81.824,81.766,81.791,67200000.0
2008-06-23 05:35:00,81.797,81.815,81.767,81.776,59200000.0
2008-06-23 05:40:00,81.781,81.824,81.779,81.817,66600000.0
2008-06-23 05:45:00,81.817,81.817,81.748,81.752,62400000.0
2008-06-23 05:50:00,81.768,81.804,81.747,81.772,68800000.0
2008-06-23 05:55:00,81.771,81.782,81.756,81.782,73000000.0
2008-06-23 06:00:00,81.778,81.8,81.778,81.792,64000000.0
2008-06-23 06:05:00,81.791,81.798,81.777,81.793,64000000.0
2008-06-23 06:10:00,81.787,81.817,81.765,81.811,89400000.0
2008-06-23 06:15:00,81.801,81.816,81.714,81.804,67200000.0
2008-06-23 06:20:00,81.811,81.837,81.801,81.821,68000000.0
2008-06-23 06:25:00,81.814,81.835,81.807,81.809,71400000.0
2008-06-23 06:30:00,81.812,81.846,81.808,81.835,102400000.0
2008-06-23 06:35:00,81.824,81.856,81.824,81.83,59600000.0
2008-06-23 06:40:00,81.848,81.854,81.821,81.854,64000000.0
2008-06-23 06:45:00,81.851,81.893,81.834,81.834,67000000.0
2008-06-23 06:50:00,81.846,81.846,81.807,81.823,65600000.0
2008-06-23 06:55:00,81.832,81.841,81.823,81.835,73400000.0
2008-06-23 07:00:00,81.83,81.867,81.812,81.823,64000000.0
2008-06-23 07:05:00,81.819,81.819,81.79,81.79,70800000.0
2008-06-23 07:10:00,81.785,81.832,81.785,81.827,64400000.0
2008-06-23 07:15:00,81.825,81.862,81.822,81.849,62400000.0
2008-06-23 07:20:00,81.857,81.863,81.831,81.85,61800000.0
2008-06-23 07:25:00,81.834,81.851,81.827,81.85,71400000.0
2008-06-23 07:30:00,81.851,81.859,81.815,81.815,64400000.0
2008-06-23 07:35:00,81.816,81.833,81.803,81.822,78800000.0
2008-06-23 07:40:00,81.834,81.876,81.834,81.858,123400000.0
2008-06-23 07:45:00,81.856,81.862,81.788,81.801,80400000.0
2008-06-23 07:50:00,81.784,81.799,81.77,81.799,90600000.0
2008-06-23 07:55:00,81.792,81.796,81.761,81.765,91600000.0
2008-06-23 08:00:00,81.761,81.801,81.753,81.787,63200000.0
2008-06-23 08:05:00,81.806,81.812,81.769,81.795,67200000.0
2008-06-23 08:10:00,81.806,81.817,81.782,81.801,90600000.0
2008-06-23 08:15:00,81.803,81.848,81.802,81.813,64200000.0
2008-06-23 08:20:00,81.809,81.851,81.799,81.817,69000000.0
2008-06-23 08:25:00,81.821,81.877,81.812,81.84,59200000.0
2008-06-23 08:30:00,81.862,81.862,81.803,81.805,92200000.0
2008-06-23 08:35:00,81.818,81.828,81.787,81.809,110800000.0
2008-06-23 08:40:00,81.804,81.811,81.777,81.794,86800000.0
2008-06-23 08:45:00,81.803,81.825,81.788,81.813,88000000.0
2008-06-23 08:50:00,81.823,81.834,81.771,81.78,148800000.0
2008-06-23 08:55:00,81.768,81.782,81.744,81.758,108800000.0
2008-06-23 09:00:00,81.765,81.787,81.752,81.765,121000000.0
2008-06-23 09:05:00,81.78,81.825,81.759,81.789,127400000.0
2008-06-23 09:10:00,81.774,81.779,81.723,81.74,92800000.0
2008-06-23 09:15:00,81.734,81.737,81.704,81.709,295600000.0
2008-06-23 09:20:00,81.709,81.752,81.676,81.752,274600000.0
2008-06-23 09:25:00,81.751,81.775,81.736,81.763,168800000.0
2008-06-23 09:30:00,81.767,81.793,81.764,81.784,136400000.0
2008-06-23 09:35:00,81.741,81.795,81.732,81.795,189000000.0
2008-06-23 09:40:00,81.794,81.812,81.756,81.77,206200000.0
2008-06-23 09:45:00,81.782,81.812,81.768,81.775,88000000.0
2008-06-23 09:50:00,81.772,81.827,81.76,81.806,172200000.0
2008-06-23 09:55:00,81.803,81.817,81.788,81.815,177600000.0
2008-06-23 10:00:00,81.827,81.827,81.673,81.751,201000000.0
2008-06-23 10:05:00,81.744,81.75,81.648,81.649,176000000.0
2008-06-23 10:10:00,81.698,81.726,81.669,81.689,234000000.0
2008-06-23 10:15:00,81.689,81.702,81.671,81.702,148000000.0
2008-06-23 10:20:00,81.702,81.746,81.699,81.744,142800000.0
2008-06-23 10:25:00,81.757,81.779,81.722,81.755,258600000.0
2008-06-23 10:30:00,81.774,81.823,81.769,81.807,158800000.0
2008-06-23 10:35:00,81.814,81.882,81.784,81.845,88000000.0
2008-06-23 10:40:00,81.876,81.881,81.738,81.854,156600000.0
2008-06-23 10:45:00,81.855,81.855,81.801,81.815,140200000.0
2008-06-23 10:50:00,81.809,81.823,81.784,81.805,275600000.0
2008-06-23 10:55:00,81.792,81.814,81.792,81.803,207200000.0
2008-06-23 11:00:00,81.805,81.817,81.743,81.761,147200000.0
2008-06-23 11:05:00,81.762,81.762,81.732,81.742,195400000.0
2008-06-23 11:10:00,81.747,81.79,81.737,81.763,230200000.0
2008-06-23 11:15:00,81.762,81.78,81.725,81.725,211600000.0
2008-06-23 11:20:00,81.746,81.816,81.746,81.807,219600000.0
2008-06-23 11:25:00,81.81,81.831,81.797,81.817,160200000.0
2008-06-23 11:30:00,81.824,81.836,81.792,81.835,123000000.0
2008-06-23 11:35:00,81.83,81.861,81.816,81.853,140800000.0
2008-06-23 11:40:00,81.859,81.872,81.82,81.825,174800000.0
2008-06-23 11:45:00,81.82,81.821,81.764,81.771,173200000.0
2008-06-23 11:50:00,81.77,81.796,81.718,81.743,204200000.0
2008-06-23 11:55:00,81.758,81.769,81.717,81.751,222800000.0
2008-06-23 12:00:00,81.763,81.772,81.734,81.757,143400000.0
2008-06-23 12:05:00,81.762,81.768,81.722,81.741,142400000.0
2008-06-23 12:10:00,81.739,81.747,81.69,81.714,99600000.0
2008-06-23 12:15:00,81.712,81.726,81.662,81.679,158400000.0
2008-06-23 12:20:00,81.684,81.722,81.673,81.719,191200000.0
2008-06-23 12:25:00,81.718,81.736,81.6,81.6,258400000.0
2008-06-23 12:30:00,81.706,81.71,81.618,81.682,212200000.0
2008-06-23 12:35:00,81.683,81.683,81.616,81.631,125200000.0
2008-06-23 12:40:00,81.635,81.72,81.635,81.713,119400000.0
2008-06-23 12:45:00,81.709,81.719,81.687,81.713,184000000.0
2008-06-23 12:50:00,81.708,81.72,81.695,81.72,86400000.0
2008-06-23 12:55:00,81.713,81.718,81.668,81.668,91200000.0
2008-06-23 13:00:00,81.652,81.671,81.623,81.638,75200000.0
2008-06-23 13:05:00,81.645,81.648,81.608,81.638,104000000.0
2008-06-23 13:10:00,81.629,81.652,81.611,81.643,89000000.0
2008-06-23 13:15:00,81.648,81.685,81.645,81.676,120000000.0
2008-06-23 13:20:00,81.674,81.674,81.551,81.583,107200000.0
2008-06-23 13:25:00,81.585,81.609,81.575,81.601,140800000.0
2008-06-23 13:30:00,81.613,81.698,81.613,81.694,90600000.0
2008-06-23 13:35:00,81.682,81.696,81.667,81.667,139000000.0
2008-06-23 13:40:00,81.669,81.674,81.607,81.62,96000000.0
2008-06-23 13:45:00,81.62,81.678,81.61,81.674,102400000.0
2008-06-23 13:50:00,81.685,81.774,81.68,81.751,150800000.0
2008-06-23 13:55:00,81.753,81.778,81.741,81.775,120000000.0
2008-06-23 14:00:00,81.806,81.82,81.755,81.765,103800000.0
2008-06-23 14:05:00,81.772,81.806,81.768,81.775,91600000.0
2008-06-23 14:10:00,81.776,81.783,81.743,81.765,88000000.0
2008-06-23 14:15:00,81.774,81.804,81.769,81.792,128200000.0
2008-06-23 14:20:00,81.807,81.826,81.758,81.759,116200000.0
2008-06-23 14:25:00,81.738,81.743,81.702,81.741,67200000.0
2008-06-23 14:30:00,81.741,81.75,81.641,81.702,75600000.0
2008-06-23 14:35:00,81.703,81.745,81.682,81.693,65600000.0
2008-06-23 14:40:00,81.687,81.712,81.656,81.69,69800000.0
2008-06-23 14:45:00,81.672,81.739,81.641,81.658,69800000.0
2008-06-23 14:50:00,81.675,81.679,81.659,81.66,68800000.0
2008-06-23 14:55:00,81.668,81.718,81.667,81.696,67200000.0
2008-06-23 15:00:00,81.681,81.689,81.592,81.592,72000000.0
2008-06-23 15:05:00,81.604,81.641,81.594,81.621,60600000.0
2008-06-23 15:10:00,81.619,81.634,81.599,81.611,68800000.0
2008-06-23 15:15:00,81.598,81.612,81.579,81.6,74000000.0
2008-06-23 15:20:00,81.597,81.601,81.505,81.585,67600000.0
2008-06-23 15:25:00,81.595,81.605,81.568,81.575,69800000.0
2008-06-23 15:30:00,81.576,81.576,81.543,81.556,64000000.0
2008-06-23 15:35:00,81.566,81.575,81.547,81.554,73000000.0
2008-06-23 15:40:00,81.556,81.579,81.506,81.558,71800000.0
2008-06-23 15:45:00,81.555,81.57,81.526,81.569,59200000.0
2008-06-23 15:50:00,81.577,81.601,81.545,81.598,67200000.0
2008-06-23 15:55:00,81.611,81.624,81.592,81.624,65600000.0
2008-06-23 16:00:00,81.637,81.652,81.573,81.628,64400000.0
2008-06-23 16:05:00,81.625,81.625,81.557,81.586,70400000.0
2008-06-23 16:10:00,81.59,81.619,81.59,81.608,67600000.0
2008-06-23 16:15:00,81.609,81.643,81.607,81.626,67200000.0
2008-06-23 16:20:00,81.598,81.642,81.591,81.591,58000000.0
2008-06-23 16:25:00,81.582,81.6,81.572,81.591,68200000.0
2008-06-23 16:30:00,81.586,81.623,81.57,81.614,72000000.0
2008-06-23 16:35:00,81.611,81.62,81.595,81.601,64400000.0
2008-06-23 16:40:00,81.614,81.644,81.608,81.616,66400000.0
2008-06-23 16:45:00,81.621,81.643,81.605,81.626,67200000.0
2008-06-23 16:50:00,81.631,81.645,81.562,81.636,74400000.0
2008-06-23 16:55:00,81.632,81.675,81.616,81.616,69200000.0
2008-06-23 17:00:00,81.606,81.644,81.524,81.62,63200000.0
2008-06-23 17:05:00,81.607,81.607,81.575,81.593,74000000.0
2008-06-23 17:10:00,81.591,81.591,81.552,81.569,62800000.0
2008-06-23 17:15:00,81.572,81.577,81.535,81.536,64000000.0
2008-06-23 17:20:00,81.562,81.581,81.489,81.564,58000000.0
2008-06-23 17:25:00,81.57,81.654,81.57,81.599,65600000.0
2008-06-23 17:30:00,81.617,81.617,81.575,81.592,58000000.0
2008-06-23 17:35:00,81.6,81.624,81.585,81.62,68600000.0
2008-06-23 17:40:00,81.614,81.644,81.614,81.618,59200000.0
2008-06-23 17:45:00,81.606,81.606,81.564,81.582,59200000.0
2008-06-23 17:50:00,81.573,81.627,81.559,81.571,62400000.0
2008-06-23 17:55:00,81.567,81.587,81.559,81.568,63400000.0
2008-06-23 18:00:00,81.56,81.578,81.474,81.577,76800000.0
2008-06-23 18:05:00,81.579,81.642,81.568,81.613,74000000.0
2008-06-23 18:10:00,81.602,81.62,81.587,81.607,60200000.0
2008-06-23 18:15:00,81.6,81.64,81.562,81.635,65000000.0
2008-06-23 18:20:00,81.639,81.668,81.572,81.652,68800000.0
2008-06-23 18:25:00,81.675,81.68,81.644,81.645,64400000.0
2008-06-23 18:30:00,81.64,81.698,81.64,81.684,59200000.0
2008-06-23 18:35:00,81.675,81.683,81.661,81.678,70400000.0
2008-06-23 18:40:00,81.682,81.694,81.672,81.69,61800000.0
2008-06-23 18:45:00,81.692,81.723,81.65,81.657,61200000.0
2008-06-23 18:50:00,81.672,81.679,81.63,81.666,67600000.0
2008-06-23 18:55:00,81.679,81.694,81.664,81.692,67000000.0
2008-06-23 19:00:00,81.686,81.695,81.642,81.65,65600000.0
2008-06-23 19:05:00,81.641,81.651,81.619,81.633,72000000.0
2008-06-23 19:10:00,81.627,81.665,81.624,81.636,68800000.0
2008-06-23 19:15:00,81.643,81.66,81.628,81.643,71800000.0
2008-06-23 19:20:00,81.637,81.669,81.622,81.659,78400000.0
2008-06-23 19:25:00,81.65,81.661,81.625,81.638,64000000.0
2008-06-23 19:30:00,81.635,81.648,81.613,81.648,69800000.0
2008-06-23 19:35:00,81.646,81.674,81.641,81.666,68000000.0
2008-06-23 19:40:00,81.66,81.674,81.636,81.648,67200000.0
2008-06-23 19:45:00,81.65,81.65,81.586,81.608,61800000.0
2008-06-23 19:50:00,81.62,81.627,81.601,81.625,67600000.0
2008-06-23 19:55:00,81.62,81.642,81.604,81.63,62800000.0
2008-06-23 20:00:00,81.637,81.648,81.589,81.603,63400000.0
2008-06-23 20:05:00,81.608,81.619,81.595,81.602,71200000.0
2008-06-23 20:10:00,81.591,81.619,81.591,81.607,68800000.0
2008-06-23 20:15:00,81.615,81.627,81.596,81.62,60800000.0
2008-06-23 20:20:00,81.622,81.641,81.598,81.614,65400000.0
2008-06-23 20:25:00,81.615,81.62,81.582,81.588,67200000.0
2008-06-23 20:30:00,81.585,81.618,81.574,81.588,77200000.0
2008-06-23 20:35:00,81.578,81.626,81.574,81.58,73600000.0
2008-06-23 20:40:00,81.591,81.613,81.584,81.596,68800000.0
2008-06-23 20:45:00,81.589,81.6,81.568,81.589,59200000.0
2008-06-23 20:50:00,81.577,81.602,81.56,81.56,58600000.0
2008-06-23 20:55:00,81.573,81.577,81.447,81.538,69200000.0
2008-06-23 21:00:00,81.551,81.561,81.53,81.561,66000000.0
2008-06-23 21:05:00,81.562,81.601,81.552,81.586,70800000.0
2008-06-23 21:10:00,81.59,81.649,81.564,81.636,67200000.0
2008-06-23 21:15:00,81.657,81.689,81.629,81.629,68200000.0
2008-06-23 21:20:00,81.649,81.698,81.611,81.662,66400000.0
2008-06-23 21:25:00,81.658,81.67,81.618,81.643,65000000.0
2008-06-23 21:30:00,81.638,81.664,81.628,81.638,57600000.0
2008-06-23 21:35:00,81.639,81.648,81.613,81.642,67200000.0
2008-06-23 21:40:00,81.646,81.655,81.63,81.634,75600000.0
2008-06-23 21:45:00,81.648,81.653,81.619,81.642,72000000.0
2008-06-23 21:50:00,81.646,81.66,81.566,81.644,66000000.0
2008-06-23 21:55:00,81.643,81.643,81.583,81.598,67200000.0
2008-06-23 22:00:00,81.61,81.639,81.574,81.574,60800000.0
2008-06-23 22:05:00,81.625,81.652,81.614,81.651,65600000.0
2008-06-23 22:10:00,81.652,81.677,81.645,81.668,75200000.0
2008-06-23 22:15:00,81.668,81.673,81.646,81.646,64400000.0
2008-06-23 22:20:00,81.658,81.676,81.641,81.641,60200000.0
2008-06-23 22:25:00,81.637,81.685,81.625,81.667,76800000.0
2008-06-23 22:30:00,81.67,81.671,81.643,81.66,61800000.0
2008-06-23 22:35:00,81.664,81.703,81.641,81.696,70400000.0
2008-06-23 22:40:00,81.697,81.706,81.668,81.691,67200000.0
2008-06-23 22:45:00,81.698,81.698,81.67,81.687,61800000.0
2008-06-23 22:50:00,81.694,81.71,81.682,81.69,64000000.0
2008-06-23 22:55:00,81.687,81.702,81.65,81.67,62400000.0
2008-06-23 23:00:00,81.675,81.697,81.582,81.647,65000000.0
2008-06-23 23:05:00,81.658,81.679,81.578,81.666,64000000.0
2008-06-23 23:10:00,81.655,81.655,81.595,81.627,75200000.0
2008-06-23 23:15:00,81.635,81.696,81.635,81.682,59200000.0
2008-06-23 23:20:00,81.679,81.689,81.661,81.679,62400000.0
2008-06-23 23:25:00,81.671,81.685,81.578,81.64,67200000.0
2008-06-23 23:30:00,81.657,81.681,81.656,81.665,68800000.0
2008-06-23 23:35:00,81.667,81.686,81.657,81.686,64800000.0
2008-06-23 23:40:00,81.688,81.725,81.666,81.667,64800000.0
2008-06-23 23:45:00,81.659,81.685,81.659,81.685,69800000.0
2008-06-23 23:50:00,81.689,81.733,81.666,81.731,64400000.0
2008-06-23 23:55:00,81.668,81.693,81.616,81.616,64000000.0
2008-06-24 00:00:00,81.578,81.635,81.578,81.626,62400000.0
2008-06-24 00:05:00,81.619,81.637,81.606,81.627,62400000.0
2008-06-24 00:10:00,81.667,81.667,81.591,81.605,63800000.0
2008-06-24 00:15:00,81.604,81.634,81.595,81.623,57000000.0
2008-06-24 00:20:00,81.622,81.627,81.565,81.621,73600000.0
2008-06-24 00:25:00,81.628,81.647,81.606,81.617,62400000.0
2008-06-24 00:30:00,81.609,81.618,81.594,81.616,70400000.0
2008-06-24 00:35:00,81.624,81.642,81.61,81.63,64400000.0
2008-06-24 00:40:00,81.613,81.653,81.613,81.632,65000000.0
2008-06-24 00:45:00,81.623,81.655,81.616,81.65,69800000.0
2008-06-24 00:50:00,81.679,81.679,81.632,81.661,68200000.0
2008-06-24 00:55:00,81.678,81.69,81.664,81.664,66000000.0
2008-06-24 01:00:00,81.668,81.717,81.66,81.66,54400000.0
2008-06-24 01:05:00,81.653,81.669,81.619,81.633,59200000.0
2008-06-24 01:10:00,81.626,81.682,81.545,81.664,64000000.0
2008-06-24 01:15:00,81.655,81.685,81.629,81.635,60800000.0
2008-06-24 01:20:00,81.634,81.656,81.619,81.619,70800000.0
2008-06-24 01:25:00,81.621,81.639,81.616,81.623,66600000.0
2008-06-24 01:30:00,81.605,81.642,81.605,81.633,65000000.0
2008-06-24 01:35:00,81.626,81.629,81.535,81.625,68800000.0
2008-06-24 01:40:00,81.624,81.647,81.615,81.634,59200000.0
2008-06-24 01:45:00,81.657,81.673,81.64,81.662,69200000.0
2008-06-24 01:50:00,81.657,81.693,81.599,81.681,72800000.0
2008-06-24 01:55:00,81.671,81.677,81.645,81.67,68800000.0
2008-06-24 02:00:00,81.668,81.682,81.656,81.66,59200000.0
2008-06-24 02:05:00,81.655,81.69,81.642,81.688,73600000.0
2008-06-24 02:10:00,81.678,81.707,81.646,81.676,66600000.0
2008-06-24 02:15:00,81.697,81.732,81.695,81.732,46400000.0
2008-06-24 02:20:00,81.739,81.763,81.702,81.744,67200000.0
2008-06-24 02:25:00,81.738,81.738,81.694,81.697,70400000.0
2008-06-24 02:30:00,81.71,81.725,81.698,81.723,68200000.0
2008-06-24 02:35:00,81.73,81.737,81.71,81.71,59200000.0
2008-06-24 02:40:00,81.711,81.718,81.686,81.699,80000000.0
2008-06-24 02:45:00,81.695,81.695,81.671,81.681,76800000.0
2008-06-24 02:50:00,81.696,81.735,81.67,81.726,68800000.0
2008-06-24 02:55:00,81.724,81.76,81.722,81.747,72000000.0
2008-06-24 03:00:00,81.725,81.758,81.725,81.744,78400000.0
2008-06-24 03:05:00,81.755,81.763,81.729,81.759,78400000.0
2008-06-24 03:10:00,81.744,81.75,81.695,81.699,67600000.0
2008-06-24 03:15:00,81.713,81.726,81.7,81.702,70400000.0
2008-06-24 03:20:00,81.705,81.733,81.687,81.714,80000000.0
2008-06-24 03:25:00,81.729,81.785,81.726,81.751,67200000.0
2008-06-24 03:30:00,81.763,81.765,81.727,81.729,88000000.0
2008-06-24 03:35:00,81.735,81.746,81.675,81.681,73400000.0
2008-06-24 03:40:00,81.689,81.709,81.655,81.673,86400000.0
2008-06-24 03:45:00,81.679,81.692,81.651,81.672,68800000.0
2008-06-24 03:50:00,81.671,81.671,81.629,81.64,59600000.0
2008-06-24 03:55:00,81.64,81.665,81.612,81.652,64000000.0
2008-06-24 04:00:00,81.654,81.659,81.552,81.635,62200000.0
2008-06-24 04:05:00,81.647,81.708,81.614,81.708,65600000.0
2008-06-24 04:10:00,81.712,81.767,81.71,81.753,75600000.0
2008-06-24 04:15:00,81.753,81.776,81.719,81.731,95200000.0
2008-06-24 04:20:00,81.733,81.739,81.691,81.725,66000000.0
2008-06-24 04:25:00,81.738,81.755,81.7,81.744,74600000.0
2008-06-24 04:30:00,81.754,81.781,81.739,81.748,59200000.0
2008-06-24 04:35:00,81.754,81.758,81.697,81.713,61200000.0
2008-06-24 04:40:00,81.735,81.769,81.72,81.726,64000000.0
2008-06-24 04:45:00,81.733,81.764,81.731,81.752,70400000.0
2008-06-24 04:50:00,81.749,81.754,81.718,81.725,92800000.0
2008-06-24 04:55:00,81.744,81.747,81.719,81.737,76200000.0
2008-06-24 05:00:00,81.732,81.749,81.719,81.719,80400000.0
2008-06-24 05:05:00,81.734,81.734,81.701,81.712,52800000.0
2008-06-24 05:10:00,81.703,81.727,81.703,81.721,68800000.0
2008-06-24 05:15:00,81.722,81.756,81.718,81.752,70800000.0
2008-06-24 05:20:00,81.754,81.754,81.733,81.738,111400000.0
2008-06-24 05:25:00,81.741,81.743,81.716,81.739,65600000.0
2008-06-24 05:30:00,81.727,81.732,81.673,81.697,67200000.0
2008-06-24 05:35:00,81.696,81.742,81.695,81.728,56400000.0
2008-06-24 05:40:00,81.728,81.741,81.708,81.721,67000000.0
2008-06-24 05:45:00,81.721,81.731,81.711,81.711,62800000.0
2008-06-24 05:50:00,81.709,81.719,81.688,81.709,68800000.0
2008-06-24 05:55:00,81.715,81.762,81.715,81.759,73000000.0
2008-06-24 06:00:00,81.745,81.753,81.685,81.719,64000000.0
2008-06-24 06:05:00,81.725,81.738,81.701,81.72,64000000.0
2008-06-24 06:10:00,81.705,81.726,81.7,81.721,89600000.0
2008-06-24 06:15:00,81.724,81.726,81.62,81.676,67600000.0
2008-06-24 06:20:00,81.668,81.701,81.658,81.685,68800000.0
2008-06-24 06:25:00,81.688,81.703,81.672,81.694,72000000.0
2008-06-24 06:30:00,81.695,81.709,81.672,81.685,101800000.0
2008-06-24 06:35:00,81.685,81.695,81.644,81.644,58600000.0
2008-06-24 06:40:00,81.661,81.672,81.635,81.651,64000000.0
2008-06-24 06:45:00,81.648,81.648,81.616,81.629,67600000.0
2008-06-24 06:50:00,81.616,81.659,81.612,81.639,64400000.0
2008-06-24 06:55:00,81.64,81.68,81.63,81.673,73000000.0
2008-06-24 07:00:00,81.677,81.684,81.662,81.669,64000000.0
2008-06-24 07:05:00,81.676,81.7,81.669,81.686,86400000.0
2008-06-24 07:10:00,81.681,81.682,81.626,81.657,64400000.0
2008-06-24 07:15:00,81.654,81.663,81.64,81.656,62400000.0
2008-06-24 07:20:00,81.664,81.671,81.624,81.66,62400000.0
2008-06-24 07:25:00,81.654,81.66,81.621,81.64,72000000.0
2008-06-24 07:30:00,81.638,81.651,81.621,81.621,64000000.0
2008-06-24 07:35:00,81.632,81.675,81.628,81.631,78400000.0
2008-06-24 07:40:00,81.647,81.673,81.61,81.654,123200000.0
2008-06-24 07:45:00,81.651,81.704,81.59,81.684,80000000.0
2008-06-24 07:50:00,81.693,81.742,81.679,81.731,82600000.0
2008-06-24 07:55:00,81.728,81.763,81.728,81.763,92800000.0
2008-06-24 08:00:00,81.757,81.774,81.703,81.717,64200000.0
2008-06-24 08:05:00,81.734,81.766,81.724,81.74,67200000.0
2008-06-24 08:10:00,81.74,81.818,81.74,81.804,91200000.0
2008-06-24 08:15:00,81.793,81.801,81.735,81.735,64000000.0
2008-06-24 08:20:00,81.753,81.815,81.753,81.753,68800000.0
2008-06-24 08:25:00,81.757,81.776,81.75,81.773,59600000.0
2008-06-24 08:30:00,81.762,81.765,81.702,81.702,92200000.0
2008-06-24 08:35:00,81.726,81.791,81.713,81.791,109800000.0
2008-06-24 08:40:00,81.804,81.846,81.801,81.833,86400000.0
2008-06-24 08:45:00,81.843,81.857,81.796,81.815,88000000.0
2008-06-24 08:50:00,81.817,81.818,81.777,81.801,148000000.0
2008-06-24 08:55:00,81.806,81.883,81.802,81.86,109200000.0
2008-06-24 09:00:00,81.858,81.881,81.849,81.867,120400000.0
2008-06-24 09:05:00,81.867,81.885,81.852,81.883,127400000.0
2008-06-24 09:10:00,81.881,81.881,81.802,81.816,93000000.0
2008-06-24 09:15:00,81.817,81.843,81.785,81.792,295000000.0
2008-06-24 09:20:00,81.808,81.831,81.785,81.818,274800000.0
2008-06-24 09:25:00,81.81,81.81,81.772,81.801,168800000.0
2008-06-24 09:30:00,81.814,81.829,81.782,81.82,136000000.0
2008-06-24 09:35:00,81.802,81.826,81.764,81.77,189200000.0
2008-06-24 09:40:00,81.765,81.8,81.742,81.797,206800000.0
2008-06-24 09:45:00,81.776,81.784,81.743,81.773,88000000.0
2008-06-24 09:50:00,81.767,81.777,81.742,81.777,172200000.0
2008-06-24 09:55:00,81.78,81.78,81.722,81.725,176400000.0
2008-06-24 10:00:00,81.718,81.771,81.717,81.771,201400000.0
2008-06-24 10:05:00,81.782,81.783,81.743,81.777,177000000.0
2008-06-24 10:10:00,81.773,81.773,81.737,81.742,233200000.0
2008-06-24 10:15:00,81.75,81.774,81.732,81.737,148800000.0
2008-06-24 10:20:00,81.745,81.758,81.735,81.741,143400000.0
2008-06-24 10:25:00,81.755,81.793,81.754,81.789,258800000.0
2008-06-24 10:30:00,81.794,81.794,81.741,81.741,158400000.0
2008-06-24 10:35:00,81.741,81.769,81.737,81.75,87400000.0
2008-06-24 10:40:00,81.749,81.756,81.715,81.741,156800000.0
2008-06-24 10:45:00,81.733,81.797,81.733,81.797,140600000.0
2008-06-24 10:50:00,81.798,81.815,81.787,81.8,275600000.0
2008-06-24 10:55:00,81.796,81.825,81.792,81.816,209400000.0
2008-06-24 11:00:00,81.828,81.863,81.812,81.853,146600000.0
2008-06-24 11:05:00,81.874,81.874,81.79,81.801,195800000.0
2008-06-24 11:10:00,81.799,81.8,81.751,81.793,229800000.0
2008-06-24 11:15:00,81.794,81.804,81.77,81.789,211600000.0
2008-06-24 11:20:00,81.789,81.804,81.781,81.781,218800000.0
2008-06-24 11:25:00,81.789,81.812,81.765,81.804,160600000.0
2008-06-24 11:30:00,81.803,81.803,81.721,81.74,125200000.0
2008-06-24 11:35:00,81.739,81.775,81.699,81.711,140200000.0
2008-06-24 11:40:00,81.7,81.7,81.662,81.687,175800000.0
2008-06-24 11:45:00,81.676,81.688,81.605,81.614,173000000.0
2008-06-24 11:50:00,81.623,81.673,81.623,81.668,204600000.0
2008-06-24 11:55:00,81.672,81.735,81.669,81.669,224800000.0
2008-06-24 12:00:00,81.667,81.68,81.638,81.638,143400000.0
2008-06-24 12:05:00,81.639,81.667,81.639,81.664,142000000.0
2008-06-24 12:10:00,81.655,81.715,81.643,81.685,99200000.0
2008-06-24 12:15:00,81.678,81.696,81.642,81.657,157600000.0
2008-06-24 12:20:00,81.665,81.678,81.62,81.62,191800000.0
2008-06-24 12:25:00,81.624,81.666,81.506,81.531,259200000.0
2008-06-24 12:30:00,81.62,81.635,81.536,81.619,213200000.0
2008-06-24 12:35:00,81.628,81.693,81.613,81.67,127200000.0
2008-06-24 12:40:00,81.663,81.663,81.633,81.649,120400000.0
2008-06-24 12:45:00,81.637,81.692,81.631,81.631,182800000.0
2008-06-24 12:50:00,81.602,81.668,81.602,81.639,86400000.0
2008-06-24 12:55:00,81.643,81.653,81.564,81.564,90600000.0
2008-06-24 13:00:00,81.556,81.593,81.556,81.588,75600000.0
2008-06-24 13:05:00,81.578,81.603,81.565,81.567,104400000.0
2008-06-24 13:10:00,81.571,81.577,81.523,81.554,89000000.0
2008-06-24 13:15:00,81.564,81.584,81.533,81.553,118800000.0
2008-06-24 13:20:00,81.565,81.671,81.562,81.639,107600000.0
2008-06-24 13:25:00,81.651,81.651,81.56,81.56,140800000.0
2008-06-24 13:30:00,81.547,81.562,81.527,81.528,90000000.0
2008-06-24 13:35:00,81.542,81.582,81.534,81.574,137400000.0
2008-06-24 13:40:00,81.569,81.58,81.493,81.518,96000000.0
2008-06-24 13:45:00,81.517,81.546,81.511,81.534,100600000.0
2008-06-24 13:50:00,81.541,81.551,81.525,81.539,150800000.0
2008-06-24 13:55:00,81.553,81.611,81.552,81.609,120000000.0
2008-06-24 14:00:00,81.603,81.603,81.548,81.585,103400000.0
2008-06-24 14:05:00,81.569,81.639,81.56,81.62,91600000.0
2008-06-24 14:10:00,81.628,81.644,81.608,81.608,88000000.0
2008-06-24 14:15:00,81.588,81.601,81.568,81.568,126800000.0
2008-06-24 14:20:00,81.564,81.597,81.555,81.576,116600000.0
2008-06-24 14:25:00,81.592,81.606,81.569,81.58,67200000.0
2008-06-24 14:30:00,81.574,81.608,81.484,81.603,74600000.0
2008-06-24 14:35:00,81.609,81.609,81.558,81.565,66000000.0
2008-06-24 14:40:00,81.575,81.587,81.547,81.577,70400000.0
2008-06-24 14:45:00,81.555,81.59,81.543,81.558,70400000.0
2008-06-24 14:50:00,81.548,81.577,81.519,81.559,68800000.0
2008-06-24 14:55:00,81.561,81.572,81.532,81.55,67200000.0
2008-06-24 15:00:00,81.542,81.622,81.542,81.61,71400000.0
2008-06-24 15:05:00,81.594,81.627,81.587,81.603,60800000.0
2008-06-24 15:10:00,81.594,81.627,81.572,81.605,67600000.0
2008-06-24 15:15:00,81.592,81.592,81.537,81.551,73000000.0
2008-06-24 15:20:00,81.562,81.575,81.475,81.551,67600000.0
2008-06-24 15:25:00,81.553,81.579,81.543,81.567,69800000.0
2008-06-24 15:30:00,81.569,81.579,81.52,81.562,64000000.0
2008-06-24 15:35:00,81.562,81.577,81.548,81.577,73600000.0
2008-06-24 15:40:00,81.592,81.601,81.534,81.569,70800000.0
2008-06-24 15:45:00,81.576,81.596,81.562,81.584,58600000.0
2008-06-24 15:50:00,81.587,81.589,81.555,81.578,67200000.0
2008-06-24 15:55:00,81.612,81.647,81.58,81.647,65000000.0
2008-06-24 16:00:00,81.566,81.566,81.408,81.457,64000000.0
2008-06-24 16:05:00,81.459,81.532,81.459,81.507,70400000.0
2008-06-24 16:10:00,81.505,81.53,81.501,81.501,67200000.0
2008-06-24 16:15:00,81.502,81.511,81.468,81.477,66600000.0
2008-06-24 16:20:00,81.486,81.497,81.455,81.455,58000000.0
2008-06-24 16:25:00,81.452,81.499,81.449,81.494,69200000.0
2008-06-24 16:30:00,81.496,81.517,81.473,81.48,77800000.0
2008-06-24 16:35:00,81.481,81.488,81.45,81.488,64000000.0
2008-06-24 16:40:00,81.508,81.518,81.489,81.507,65600000.0
2008-06-24 16:45:00,81.517,81.584,81.517,81.58,67200000.0
2008-06-24 16:50:00,81.588,81.635,81.51,81.609,72400000.0
2008-06-24 16:55:00,81.612,81.687,81.609,81.687,68800000.0
2008-06-24 17:00:00,81.694,81.697,81.567,81.649,61200000.0
2008-06-24 17:05:00,81.657,81.706,81.626,81.706,73400000.0
2008-06-24 17:10:00,81.714,81.714,81.676,81.677,62400000.0
2008-06-24 17:15:00,81.692,81.75,81.692,81.748,64000000.0
2008-06-24 17:20:00,81.763,81.774,81.658,81.74,57000000.0
2008-06-24 17:25:00,81.75,81.753,81.691,81.697,64400000.0
2008-06-24 17:30:00,81.696,81.717,81.671,81.715,59200000.0
2008-06-24 17:35:00,81.716,81.746,81.698,81.712,68800000.0
2008-06-24 17:40:00,81.711,81.768,81.703,81.745,59200000.0
2008-06-24 17:45:00,81.755,81.805,81.749,81.797,59200000.0
2008-06-24 17:50:00,81.781,81.797,81.76,81.788,70400000.0
2008-06-24 17:55:00,81.801,81.823,81.792,81.798,64400000.0
2008-06-24 18:00:00,81.791,81.89,81.683,81.89,75600000.0
2008-06-24 18:05:00,81.875,81.892,81.843,81.843,73000000.0
2008-06-24 18:10:00,81.848,81.872,81.823,81.826,61200000.0
2008-06-24 18:15:00,81.823,81.878,81.816,81.878,65000000.0
2008-06-24 18:20:00,81.88,81.88,81.801,81.856,68800000.0
2008-06-24 18:25:00,81.863,81.908,81.863,81.906,64400000.0
2008-06-24 18:30:00,81.877,81.945,81.852,81.931,58600000.0
2008-06-24 18:35:00,81.904,81.915,81.867,81.893,70400000.0
2008-06-24 18:40:00,81.901,81.913,81.872,81.885,62400000.0
2008-06-24 18:45:00,81.886,81.919,81.87,81.87,60800000.0
2008-06-24 18:50:00,81.863,81.898,81.863,81.879,67200000.0
2008-06-24 18:55:00,81.881,81.889,81.833,81.851,67200000.0
2008-06-24 19:00:00,81.854,81.862,81.819,81.835,66000000.0
2008-06-24 19:05:00,81.836,81.856,81.81,81.856,71800000.0
2008-06-24 19:10:00,81.842,81.842,81.79,81.79,68800000.0
2008-06-24 19:15:00,81.792,81.793,81.72,81.77,71800000.0
2008-06-24 19:20:00,81.766,81.769,81.74,81.76,78400000.0
2008-06-24 19:25:00,81.754,81.777,81.717,81.758,62800000.0
2008-06-24 19:30:00,81.758,81.776,81.755,81.77,69800000.0
2008-06-24 19:35:00,81.767,81.778,81.753,81.755,69200000.0
2008-06-24 19:40:00,81.727,81.773,81.726,81.765,66600000.0
2008-06-24 19:45:00,81.763,81.809,81.751,81.784,62400000.0
2008-06-24 19:50:00,81.797,81.812,81.771,81.812,68800000.0
2008-06-24 19:55:00,81.817,81.83,81.8,81.821,64000000.0
2008-06-24 20:00:00,81.831,81.841,81.81,81.828,63400000.0
2008-06-24 20:05:00,81.832,81.832,81.778,81.788,70400000.0
2008-06-24 20:10:00,81.775,81.792,81.751,81.777,68800000.0
2008-06-24 20:15:00,81.777,81.799,81.766,81.789,59600000.0
2008-06-24 20:20:00,81.802,81.827,81.77,81.771,65000000.0
2008-06-24 20:25:00,81.78,81.821,81.775,81.805,67200000.0
2008-06-24 20:30:00,81.805,81.809,81.758,81.772,77200000.0
2008-06-24 20:35:00,81.773,81.811,81.773,81.802,73600000.0
2008-06-24 20:40:00,81.796,81.803,81.775,81.782,68800000.0
2008-06-24 20:45:00,81.777,81.807,81.764,81.78,59200000.0
2008-06-24 20:50:00,81.779,81.798,81.774,81.792,58600000.0
2008-06-24 20:55:00,81.805,81.823,81.693,81.787,68200000.0
2008-06-24 21:00:00,81.79,81.805,81.768,81.799,64200000.0
2008-06-24 21:05:00,81.784,81.797,81.748,81.748,69800000.0
2008-06-24 21:10:00,81.718,81.752,81.717,81.717,67200000.0
2008-06-24 21:15:00,81.741,81.785,81.725,81.775,67600000.0
2008-06-24 21:20:00,81.771,81.787,81.756,81.771,66000000.0
2008-06-24 21:25:00,81.769,81.771,81.704,81.732,65400000.0
2008-06-24 21:30:00,81.752,81.752,81.682,81.695,58000000.0
2008-06-24 21:35:00,81.689,81.718,81.674,81.682,67200000.0
2008-06-24 21:40:00,81.673,81.683,81.643,81.643,70800000.0
2008-06-24 21:45:00,81.655,81.677,81.611,81.634,72000000.0
2008-06-24 21:50:00,81.627,81.643,81.547,81.629,67200000.0
2008-06-24 21:55:00,81.627,81.643,81.618,81.627,67600000.0
2008-06-24 22:00:00,81.636,81.645,81.553,81.553,60200000.0
2008-06-24 22:05:00,81.63,81.673,81.621,81.659,65600000.0
2008-06-24 22:10:00,81.661,81.68,81.651,81.67,75200000.0
2008-06-24 22:15:00,81.672,81.709,81.67,81.706,64400000.0
2008-06-24 22:20:00,81.694,81.717,81.655,81.668,60200000.0
2008-06-24 22:25:00,81.673,81.701,81.659,81.691,77200000.0
2008-06-24 22:30:00,81.688,81.696,81.649,81.672,61800000.0
2008-06-24 22:35:00,81.672,81.672,81.649,81.656,70400000.0
2008-06-24 22:40:00,81.646,81.698,81.637,81.692,67200000.0
2008-06-24 22:45:00,81.732,81.756,81.699,81.704,61800000.0
2008-06-24 22:50:00,81.702,81.715,81.686,81.691,64400000.0
2008-06-24 22:55:00,81.676,81.683,81.663,81.681,62400000.0
2008-06-24 23:00:00,81.676,81.691,81.666,81.671,54400000.0
2008-06-24 23:05:00,81.668,81.693,81.656,81.681,63400000.0
2008-06-24 23:10:00,81.681,81.837,81.677,81.837,74600000.0
2008-06-24 23:15:00,81.807,81.807,81.77,81.775,65000000.0
2008-06-24 23:20:00,81.785,81.811,81.764,81.811,61200000.0
2008-06-24 23:25:00,81.801,81.814,81.716,81.779,66400000.0
2008-06-24 23:30:00,81.815,81.835,81.784,81.804,67600000.0
2008-06-24 23:35:00,81.791,81.8,81.78,81.795,64800000.0
2008-06-24 23:40:00,81.782,81.814,81.762,81.802,62800000.0
2008-06-24 23:45:00,81.794,81.815,81.781,81.805,70400000.0
2008-06-24 23:50:00,81.806,81.81,81.784,81.791,64400000.0
2008-06-24 23:55:00,81.797,81.804,81.779,81.789,64000000.0
2008-06-25 00:00:00,81.801,81.801,81.715,81.715,62400000.0
2008-06-25 00:05:00,81.728,81.753,81.699,81.72,62400000.0
2008-06-25 00:10:00,81.72,81.728,81.703,81.716,64000000.0
2008-06-25 00:15:00,81.719,81.731,81.699,81.726,57600000.0
2008-06-25 00:20:00,81.755,81.763,81.662,81.701,60800000.0
2008-06-25 00:25:00,81.693,81.728,81.673,81.707,61800000.0
2008-06-25 00:30:00,81.691,81.713,81.682,81.704,70800000.0
2008-06-25 00:35:00,81.721,81.755,81.721,81.741,64000000.0
2008-06-25 00:40:00,81.745,81.758,81.721,81.75,65400000.0
2008-06-25 00:45:00,81.746,81.759,81.714,81.759,71200000.0
2008-06-25 00:50:00,81.762,81.818,81.751,81.812,68200000.0
2008-06-25 00:55:00,81.812,81.825,81.79,81.797,67000000.0
2008-06-25 01:00:00,81.794,81.803,81.764,81.783,54200000.0
2008-06-25 01:05:00,81.776,81.787,81.733,81.751,59200000.0
2008-06-25 01:10:00,81.759,81.821,81.698,81.777,64000000.0
2008-06-25 01:15:00,81.76,81.77,81.747,81.756,60800000.0
2008-06-25 01:20:00,81.755,81.775,81.75,81.762,71400000.0
2008-06-25 01:25:00,81.756,81.79,81.756,81.777,67200000.0
2008-06-25 01:30:00,81.769,81.784,81.745,81.75,65000000.0
2008-06-25 01:35:00,81.756,81.791,81.676,81.764,68200000.0
2008-06-25 01:40:00,81.74,81.781,81.737,81.754,59200000.0
2008-06-25 01:45:00,81.791,81.806,81.754,81.784,68800000.0
2008-06-25 01:50:00,81.792,81.835,81.782,81.828,72400000.0
2008-06-25 01:55:00,81.828,81.876,81.828,81.869,69200000.0
2008-06-25 02:00:00,81.865,81.881,81.863,81.876,57000000.0
2008-06-25 02:05:00,81.867,81.867,81.813,81.839,72400000.0
2008-06-25 02:10:00,81.834,81.851,81.813,81.843,67200000.0
2008-06-25 02:15:00,81.836,81.838,81.818,81.827,46400000.0
2008-06-25 02:20:00,81.816,81.852,81.816,81.838,67200000.0
2008-06-25 02:25:00,81.819,81.827,81.776,81.791,70400000.0
2008-06-25 02:30:00,81.798,81.814,81.776,81.807,68800000.0
2008-06-25 02:35:00,81.785,81.798,81.758,81.775,59600000.0
2008-06-25 02:40:00,81.786,81.788,81.754,81.774,80000000.0
2008-06-25 02:45:00,81.775,81.8,81.755,81.763,76800000.0
2008-06-25 02:50:00,81.781,81.813,81.743,81.781,68800000.0
2008-06-25 02:55:00,81.771,81.782,81.702,81.707,73200000.0
2008-06-25 03:00:00,81.71,81.732,81.691,81.707,78400000.0
2008-06-25 03:05:00,81.739,81.752,81.71,81.737,78400000.0
2008-06-25 03:10:00,81.716,81.736,81.709,81.711,67200000.0
2008-06-25 03:15:00,81.701,81.725,81.689,81.703,69800000.0
2008-06-25 03:20:00,81.704,81.708,81.667,81.676,80000000.0
2008-06-25 03:25:00,81.672,81.684,81.625,81.67,67000000.0
2008-06-25 03:30:00,81.684,81.684,81.629,81.668,88400000.0
2008-06-25 03:35:00,81.677,81.684,81.64,81.644,73000000.0
2008-06-25 03:40:00,81.642,81.678,81.642,81.66,86200000.0
2008-06-25 03:45:00,81.662,81.692,81.643,81.686,68800000.0
2008-06-25 03:50:00,81.684,81.708,81.674,81.683,60200000.0
2008-06-25 03:55:00,81.678,81.68,81.635,81.652,64000000.0
2008-06-25 04:00:00,81.648,81.655,81.524,81.573,61800000.0
2008-06-25 04:05:00,81.604,81.699,81.587,81.69,66000000.0
2008-06-25 04:10:00,81.673,81.693,81.669,81.686,75200000.0
2008-06-25 04:15:00,81.694,81.703,81.665,81.692,96000000.0
2008-06-25 04:20:00,81.699,81.73,81.668,81.702,65600000.0
2008-06-25 04:25:00,81.701,81.707,81.672,81.672,74600000.0
2008-06-25 04:30:00,81.677,81.678,81.634,81.657,60000000.0
2008-06-25 04:35:00,81.65,81.683,81.643,81.665,64000000.0
2008-06-25 04:40:00,81.671,81.693,81.635,81.65,64000000.0
2008-06-25 04:45:00,81.681,81.69,81.659,81.659,70400000.0
2008-06-25 04:50:00,81.66,81.713,81.66,81.713,76200000.0
2008-06-25 04:55:00,81.705,81.718,81.679,81.695,77600000.0
2008-06-25 05:00:00,81.69,81.716,81.663,81.669,78800000.0
2008-06-25 05:05:00,81.685,81.692,81.669,81.685,52800000.0
2008-06-25 05:10:00,81.683,81.697,81.671,81.685,67600000.0
2008-06-25 05:15:00,81.682,81.692,81.667,81.677,65600000.0
2008-06-25 05:20:00,81.688,81.688,81.663,81.665,112000000.0
2008-06-25 05:25:00,81.677,81.685,81.639,81.661,65600000.0
2008-06-25 05:30:00,81.659,81.674,81.629,81.647,67600000.0
2008-06-25 05:35:00,81.665,81.685,81.651,81.663,57600000.0
2008-06-25 05:40:00,81.661,81.671,81.632,81.648,67200000.0
2008-06-25 05:45:00,81.652,81.654,81.625,81.647,61200000.0
2008-06-25 05:50:00,81.646,81.669,81.622,81.656,68800000.0
2008-06-25 05:55:00,81.647,81.657,81.636,81.643,73600000.0
2008-06-25 06:00:00,81.611,81.654,81.611,81.637,63800000.0
2008-06-25 06:05:00,81.63,81.636,81.615,81.636,63400000.0
2008-06-25 06:10:00,81.651,81.651,81.613,81.632,89400000.0
2008-06-25 06:15:00,81.632,81.637,81.532,81.619,67200000.0
2008-06-25 06:20:00,81.622,81.632,81.602,81.631,68200000.0
2008-06-25 06:25:00,81.628,81.637,81.611,81.637,71400000.0
2008-06-25 06:30:00,81.632,81.667,81.626,81.65,101200000.0
2008-06-25 06:35:00,81.651,81.665,81.605,81.631,59600000.0
2008-06-25 06:40:00,81.614,81.658,81.614,81.621,63400000.0
2008-06-25 06:45:00,81.622,81.65,81.597,81.609,67400000.0
2008-06-25 06:50:00,81.618,81.622,81.57,81.599,65600000.0
2008-06-25 06:55:00,81.59,81.59,81.554,81.585,73400000.0
2008-06-25 07:00:00,81.594,81.614,81.574,81.598,63400000.0
2008-06-25 07:05:00,81.606,81.621,81.553,81.589,84600000.0
2008-06-25 07:10:00,81.598,81.631,81.56,81.616,63400000.0
2008-06-25 07:15:00,81.625,81.632,81.572,81.577,61800000.0
2008-06-25 07:20:00,81.589,81.605,81.578,81.593,62400000.0
2008-06-25 07:25:00,81.59,81.617,81.59,81.6,71400000.0
2008-06-25 07:30:00,81.592,81.618,81.569,81.598,64000000.0
2008-06-25 07:35:00,81.616,81.637,81.604,81.622,78400000.0
2008-06-25 07:40:00,81.633,81.64,81.568,81.568,122600000.0
2008-06-25 07:45:00,81.581,81.596,81.526,81.583,79400000.0
2008-06-25 07:50:00,81.577,81.586,81.556,81.579,83600000.0
2008-06-25 07:55:00,81.582,81.595,81.569,81.595,92800000.0
2008-06-25 08:00:00,81.604,81.607,81.576,81.588,63400000.0
2008-06-25 08:05:00,81.577,81.587,81.522,81.522,66000000.0
2008-06-25 08:10:00,81.543,81.585,81.534,81.585,91200000.0
2008-06-25 08:15:00,81.592,81.599,81.566,81.569,64000000.0
2008-06-25 08:20:00,81.57,81.602,81.568,81.597,68800000.0
2008-06-25 08:25:00,81.587,81.587,81.537,81.568,59600000.0
2008-06-25 08:30:00,81.569,81.574,81.534,81.534,93200000.0
2008-06-25 08:35:00,81.533,81.582,81.519,81.571,110200000.0
2008-06-25 08:40:00,81.551,81.613,81.545,81.583,86400000.0
2008-06-25 08:45:00,81.574,81.575,81.512,81.527,93200000.0
2008-06-25 08:50:00,81.493,81.533,81.48,81.501,149200000.0
2008-06-25 08:55:00,81.485,81.512,81.456,81.461,108600000.0
2008-06-25 09:00:00,81.476,81.492,81.419,81.451,121600000.0
2008-06-25 09:05:00,81.461,81.482,81.449,81.476,128000000.0
2008-06-25 09:10:00,81.482,81.514,81.47,81.509,92000000.0
2008-06-25 09:15:00,81.507,81.553,81.504,81.538,295600000.0
2008-06-25 09:20:00,81.538,81.538,81.501,81.507,272800000.0
2008-06-25 09:25:00,81.505,81.561,81.496,81.561,167800000.0
2008-06-25 09:30:00,81.564,81.571,81.527,81.561,135400000.0
2008-06-25 09:35:00,81.572,81.603,81.566,81.581,187000000.0
2008-06-25 09:40:00,81.585,81.668,81.585,81.636,207200000.0
2008-06-25 09:45:00,81.637,81.668,81.559,81.575,88000000.0
2008-06-25 09:50:00,81.59,81.596,81.552,81.558,172800000.0
2008-06-25 09:55:00,81.555,81.601,81.534,81.58,177200000.0
2008-06-25 10:00:00,81.564,81.604,81.553,81.596,202000000.0
2008-06-25 10:05:00,81.596,81.66,81.596,81.653,177600000.0
2008-06-25 10:10:00,81.661,81.735,81.661,81.722,232800000.0
2008-06-25 10:15:00,81.718,81.726,81.652,81.652,148600000.0
2008-06-25 10:20:00,81.644,81.673,81.627,81.642,142800000.0
2008-06-25 10:25:00,81.628,81.642,81.598,81.621,258000000.0
2008-06-25 10:30:00,81.635,81.675,81.625,81.636,157800000.0
2008-06-25 10:35:00,81.626,81.642,81.606,81.619,87400000.0
2008-06-25 10:40:00,81.642,81.646,81.587,81.607,156200000.0
2008-06-25 10:45:00,81.605,81.643,81.595,81.606,140000000.0
2008-06-25 10:50:00,81.598,81.632,81.586,81.632,276200000.0
2008-06-25 10:55:00,81.636,81.663,81.631,81.634,209600000.0
2008-06-25 11:00:00,81.628,81.659,81.62,81.647,147200000.0
2008-06-25 11:05:00,81.655,81.655,81.6,81.614,195200000.0
2008-06-25 11:10:00,81.625,81.648,81.618,81.648,230800000.0
2008-06-25 11:15:00,81.653,81.653,81.619,81.628,212200000.0
2008-06-25 11:20:00,81.656,81.656,81.601,81.635,220600000.0
2008-06-25 11:25:00,81.624,81.649,81.61,81.649,159800000.0
2008-06-25 11:30:00,81.655,81.666,81.629,81.633,124600000.0
2008-06-25 11:35:00,81.632,81.663,81.617,81.644,140800000.0
2008-06-25 11:40:00,81.646,81.652,81.62,81.62,176200000.0
2008-06-25 11:45:00,81.615,81.637,81.603,81.624,172200000.0
2008-06-25 11:50:00,81.621,81.648,81.615,81.625,206000000.0
2008-06-25 11:55:00,81.626,81.664,81.618,81.64,224400000.0
2008-06-25 12:00:00,81.643,81.648,81.607,81.638,142200000.0
2008-06-25 12:05:00,81.641,81.65,81.62,81.645,142400000.0
2008-06-25 12:10:00,81.64,81.663,81.634,81.661,98600000.0
2008-06-25 12:15:00,81.651,81.695,81.651,81.688,157800000.0
2008-06-25 12:20:00,81.682,81.687,81.63,81.637,191800000.0
2008-06-25 12:25:00,81.633,81.645,81.528,81.543,259000000.0
2008-06-25 12:30:00,81.629,81.648,81.545,81.626,210400000.0
2008-06-25 12:35:00,81.632,81.671,81.62,81.646,126200000.0
2008-06-25 12:40:00,81.641,81.642,81.626,81.639,119200000.0
2008-06-25 12:45:00,81.64,81.653,81.619,81.619,182400000.0
2008-06-25 12:50:00,81.639,81.649,81.602,81.613,86800000.0
2008-06-25 12:55:00,81.624,81.631,81.579,81.579,91600000.0
2008-06-25 13:00:00,81.57,81.593,81.561,81.584,75200000.0
2008-06-25 13:05:00,81.563,81.604,81.559,81.604,104000000.0
2008-06-25 13:10:00,81.608,81.647,81.603,81.632,89000000.0
2008-06-25 13:15:00,81.625,81.643,81.595,81.621,119200000.0
2008-06-25 13:20:00,81.648,81.661,81.629,81.631,106600000.0
2008-06-25 13:25:00,81.633,81.677,81.633,81.665,140200000.0
2008-06-25 13:30:00,81.652,81.671,81.622,81.652,90600000.0
2008-06-25 13:35:00,81.649,81.661,81.632,81.652,139400000.0
2008-06-25 13:40:00,81.662,81.7,81.648,81.666,96400000.0
2008-06-25 13:45:00,81.631,81.677,81.627,81.656,101800000.0
2008-06-25 13:50:00,81.661,81.671,81.637,81.658,151600000.0
2008-06-25 13:55:00,81.665,81.723,81.665,81.714,118600000.0
2008-06-25 14:00:00,81.707,81.707,81.678,81.688,104000000.0
2008-06-25 14:05:00,81.681,81.69,81.65,81.65,90600000.0
2008-06-25 14:10:00,81.647,81.661,81.627,81.654,88000000.0
2008-06-25 14:15:00,81.656,81.669,81.619,81.629,126800000.0
2008-06-25 14:20:00,81.628,81.657,81.618,81.626,117200000.0
2008-06-25 14:25:00,81.638,81.672,81.624,81.664,67200000.0
2008-06-25 14:30:00,81.66,81.68,81.579,81.645,76000000.0
2008-06-25 14:35:00,81.66,81.672,81.626,81.656,65600000.0
2008-06-25 14:40:00,81.674,81.683,81.662,81.678,69800000.0
2008-06-25 14:45:00,81.671,81.703,81.671,81.673,70400000.0
2008-06-25 14:50:00,81.672,81.696,81.647,81.659,68800000.0
2008-06-25 14:55:00,81.669,81.683,81.635,81.673,66000000.0
2008-06-25 15:00:00,81.683,81.695,81.623,81.653,71400000.0
2008-06-25 15:05:00,81.66,81.672,81.623,81.642,59600000.0
2008-06-25 15:10:00,81.645,81.663,81.605,81.64,68800000.0
2008-06-25 15:15:00,81.636,81.686,81.618,81.686,73600000.0
2008-06-25 15:20:00,81.681,81.681,81.569,81.653,67600000.0
2008-06-25 15:25:00,81.647,81.653,81.621,81.642,70400000.0
2008-06-25 15:30:00,81.637,81.672,81.623,81.661,64400000.0
2008-06-25 15:35:00,81.66,81.688,81.647,81.672,73000000.0
2008-06-25 15:40:00,81.673,81.691,81.624,81.678,72000000.0
2008-06-25 15:45:00,81.685,81.705,81.671,81.692,59200000.0
2008-06-25 15:50:00,81.691,81.698,81.67,81.683,67200000.0
2008-06-25 15:55:00,81.688,81.688,81.647,81.676,65600000.0
2008-06-25 16:00:00,81.674,81.719,81.654,81.712,63400000.0
2008-06-25 16:05:00,81.714,81.726,81.702,81.723,70400000.0
2008-06-25 16:10:00,81.726,81.76,81.716,81.749,67000000.0
2008-06-25 16:15:00,81.722,81.768,81.719,81.76,67000000.0
2008-06-25 16:20:00,81.764,81.789,81.748,81.784,57600000.0
2008-06-25 16:25:00,81.784,81.792,81.761,81.775,68200000.0
2008-06-25 16:30:00,81.755,81.817,81.748,81.808,69200000.0
2008-06-25 16:35:00,81.816,81.835,81.789,81.826,64000000.0
2008-06-25 16:40:00,81.83,81.84,81.795,81.808,65400000.0
2008-06-25 16:45:00,81.804,81.808,81.762,81.779,67600000.0
2008-06-25 16:50:00,81.793,81.809,81.727,81.808,73600000.0
2008-06-25 16:55:00,81.804,81.847,81.79,81.804,68800000.0
2008-06-25 17:00:00,81.799,81.809,81.696,81.789,62400000.0
2008-06-25 17:05:00,81.798,81.815,81.775,81.815,73600000.0
2008-06-25 17:10:00,81.819,81.819,81.782,81.789,62600000.0
2008-06-25 17:15:00,81.797,81.827,81.797,81.814,63400000.0
2008-06-25 17:20:00,81.818,81.858,81.755,81.832,58000000.0
2008-06-25 17:25:00,81.819,81.82,81.784,81.789,66400000.0
2008-06-25 17:30:00,81.793,81.821,81.782,81.816,59200000.0
2008-06-25 17:35:00,81.823,81.875,81.823,81.85,68800000.0
2008-06-25 17:40:00,81.844,81.855,81.812,81.838,59200000.0
2008-06-25 17:45:00,81.841,81.859,81.804,81.859,59200000.0
2008-06-25 17:50:00,81.867,81.88,81.852,81.863,62400000.0
2008-06-25 17:55:00,81.846,81.866,81.821,81.859,64400000.0
2008-06-25 18:00:00,81.848,81.86,81.761,81.854,76800000.0
2008-06-25 18:05:00,81.855,81.866,81.832,81.832,72400000.0
2008-06-25 18:10:00,81.833,81.857,81.827,81.841,61200000.0
2008-06-25 18:15:00,81.833,81.852,81.822,81.842,65600000.0
2008-06-25 18:20:00,81.841,81.842,81.761,81.825,68800000.0
2008-06-25 18:25:00,81.834,81.851,81.829,81.845,64400000.0
2008-06-25 18:30:00,81.854,81.869,81.823,81.833,58000000.0
2008-06-25 18:35:00,81.841,81.843,81.814,81.843,70400000.0
2008-06-25 18:40:00,81.836,81.842,81.804,81.827,62400000.0
2008-06-25 18:45:00,81.816,81.843,81.811,81.832,61200000.0
2008-06-25 18:50:00,81.826,81.853,81.819,81.85,67200000.0
2008-06-25 18:55:00,81.851,81.863,81.823,81.843,67200000.0
2008-06-25 19:00:00,81.827,81.877,81.827,81.865,65400000.0
2008-06-25 19:05:00,81.87,81.876,81.798,81.808,70200000.0
2008-06-25 19:10:00,81.814,81.835,81.795,81.795,68800000.0
2008-06-25 19:15:00,81.811,81.818,81.775,81.799,72400000.0
2008-06-25 19:20:00,81.798,81.83,81.786,81.821,78400000.0
2008-06-25 19:25:00,81.815,81.815,81.779,81.803,64000000.0
2008-06-25 19:30:00,81.811,81.816,81.779,81.791,70400000.0
2008-06-25 19:35:00,81.785,81.814,81.785,81.794,68200000.0
2008-06-25 19:40:00,81.798,81.806,81.771,81.786,67200000.0
2008-06-25 19:45:00,81.784,81.794,81.758,81.772,62400000.0
2008-06-25 19:50:00,81.788,81.811,81.765,81.807,50600000.0
2008-06-25 19:55:00,81.801,81.809,81.772,81.8,63400000.0
2008-06-25 20:00:00,81.797,81.833,81.772,81.833,63400000.0
2008-06-25 20:05:00,81.829,81.851,81.817,81.846,69800000.0
2008-06-25 20:10:00,81.896,81.911,81.7,81.781,68800000.0
2008-06-25 20:15:00,81.799,81.883,81.772,81.794,60600000.0
2008-06-25 20:20:00,81.808,81.846,81.762,81.773,65600000.0
2008-06-25 20:25:00,81.778,81.813,81.733,81.733,66600000.0
2008-06-25 20:30:00,81.735,81.76,81.697,81.751,77000000.0
2008-06-25 20:35:00,81.75,81.757,81.715,81.715,73600000.0
2008-06-25 20:40:00,81.72,81.762,81.708,81.751,69200000.0
2008-06-25 20:45:00,81.758,81.767,81.669,81.686,59200000.0
2008-06-25 20:50:00,81.69,81.798,81.673,81.798,58600000.0
2008-06-25 20:55:00,81.791,81.831,81.725,81.811,68200000.0
2008-06-25 21:00:00,81.816,81.88,81.794,81.857,66000000.0
2008-06-25 21:05:00,81.867,81.898,81.865,81.875,70200000.0
2008-06-25 21:10:00,81.865,81.883,81.8,81.8,68000000.0
2008-06-25 21:15:00,81.787,81.812,81.774,81.802,69200000.0
2008-06-25 21:20:00,81.792,81.82,81.722,81.747,65600000.0
2008-06-25 21:25:00,81.758,81.771,81.737,81.755,65600000.0
2008-06-25 21:30:00,81.755,81.761,81.73,81.731,58000000.0
2008-06-25 21:35:00,81.732,81.8,81.701,81.792,67200000.0
2008-06-25 21:40:00,81.786,81.789,81.741,81.759,76800000.0
2008-06-25 21:45:00,81.768,81.771,81.724,81.726,71400000.0
2008-06-25 21:50:00,81.719,81.742,81.608,81.742,72400000.0
2008-06-25 21:55:00,81.739,81.744,81.67,81.731,66600000.0
2008-06-25 22:00:00,81.746,81.816,81.728,81.73,60800000.0
2008-06-25 22:05:00,81.781,81.802,81.774,81.788,65000000.0
2008-06-25 22:10:00,81.763,81.804,81.74,81.794,75200000.0
2008-06-25 22:15:00,81.798,81.813,81.746,81.773,64400000.0
2008-06-25 22:20:00,81.81,81.814,81.782,81.808,60800000.0
2008-06-25 22:25:00,81.816,81.825,81.806,81.821,76600000.0
2008-06-25 22:30:00,81.83,81.832,81.769,81.832,62400000.0
2008-06-25 22:35:00,81.839,81.872,81.791,81.859,69800000.0
2008-06-25 22:40:00,81.856,81.859,81.819,81.834,66600000.0
2008-06-25 22:45:00,81.843,81.851,81.773,81.851,62400000.0
2008-06-25 22:50:00,81.854,81.875,81.797,81.863,64000000.0
2008-06-25 22:55:00,81.85,81.925,81.84,81.907,62400000.0
2008-06-25 23:00:00,81.891,81.938,81.89,81.91,66000000.0
2008-06-25 23:05:00,81.912,81.95,81.903,81.924,64000000.0
2008-06-25 23:10:00,81.885,81.885,81.837,81.875,75200000.0
2008-06-25 23:15:00,81.873,81.889,81.862,81.871,58000000.0
2008-06-25 23:20:00,81.877,81.902,81.85,81.872,61800000.0
2008-06-25 23:25:00,81.811,81.895,81.724,81.881,67000000.0
2008-06-25 23:30:00,81.875,81.875,81.816,81.836,68200000.0
2008-06-25 23:35:00,81.85,81.872,81.826,81.831,66000000.0
2008-06-25 23:40:00,81.819,81.841,81.769,81.836,57600000.0
2008-06-25 23:45:00,81.822,81.838,81.798,81.814,70200000.0
2008-06-25 23:50:00,81.809,81.81,81.756,81.782,63400000.0
2008-06-25 23:55:00,81.765,81.813,81.745,81.795,63400000.0
2008-06-26 00:00:00,81.808,81.808,81.737,81.759,62800000.0
2008-06-26 00:05:00,81.741,81.743,81.697,81.727,62400000.0
2008-06-26 00:10:00,81.735,81.766,81.718,81.766,64000000.0
2008-06-26 00:15:00,81.771,81.822,81.771,81.791,58000000.0
2008-06-26 00:20:00,81.772,81.801,81.706,81.794,73000000.0
2008-06-26 00:25:00,81.79,81.792,81.756,81.771,61800000.0
2008-06-26 00:30:00,81.753,81.807,81.753,81.806,70400000.0
2008-06-26 00:35:00,81.789,81.814,81.788,81.807,64400000.0
2008-06-26 00:40:00,81.813,81.869,81.744,81.758,64400000.0
2008-06-26 00:45:00,81.661,81.677,81.573,81.593,71200000.0
2008-06-26 00:50:00,81.632,81.638,81.606,81.629,69200000.0
2008-06-26 00:55:00,81.633,81.633,81.559,81.572,67000000.0
2008-06-26 01:00:00,81.578,81.589,81.533,81.544,54400000.0
2008-06-26 01:05:00,81.534,81.576,81.534,81.57,59600000.0
2008-06-26 01:10:00,81.56,81.565,81.439,81.542,64000000.0
2008-06-26 01:15:00,81.553,81.592,81.548,81.582,60800000.0
2008-06-26 01:20:00,81.581,81.592,81.565,81.583,72000000.0
2008-06-26 01:25:00,81.587,81.619,81.58,81.603,67200000.0
2008-06-26 01:30:00,81.602,81.631,81.598,81.617,65000000.0
2008-06-26 01:35:00,81.611,81.622,81.517,81.603,68800000.0
2008-06-26 01:40:00,81.613,81.632,81.599,81.61,59200000.0
2008-06-26 01:45:00,81.611,81.621,81.587,81.587,68800000.0
2008-06-26 01:50:00,81.599,81.604,81.552,81.581,72400000.0
2008-06-26 01:55:00,81.569,81.596,81.569,81.589,68800000.0
2008-06-26 02:00:00,81.583,81.627,81.571,81.603,57400000.0
2008-06-26 02:05:00,81.611,81.621,81.589,81.614,73600000.0
2008-06-26 02:10:00,81.58,81.663,81.58,81.632,67200000.0
2008-06-26 02:15:00,81.627,81.65,81.624,81.644,52800000.0
2008-06-26 02:20:00,81.626,81.654,81.624,81.646,67200000.0
2008-06-26 02:25:00,81.646,81.665,81.644,81.656,70400000.0
2008-06-26 02:30:00,81.668,81.712,81.66,81.687,68600000.0
2008-06-26 02:35:00,81.689,81.694,81.633,81.647,59600000.0
2008-06-26 02:40:00,81.653,81.682,81.645,81.674,80000000.0
2008-06-26 02:45:00,81.679,81.71,81.679,81.684,75600000.0
2008-06-26 02:50:00,81.694,81.748,81.652,81.731,68800000.0
2008-06-26 02:55:00,81.711,81.757,81.699,81.741,72000000.0
2008-06-26 03:00:00,81.739,81.74,81.699,81.699,77800000.0
2008-06-26 03:05:00,81.736,81.746,81.702,81.741,78400000.0
2008-06-26 03:10:00,81.708,81.776,81.708,81.758,67200000.0
2008-06-26 03:15:00,81.761,81.774,81.744,81.755,70800000.0
2008-06-26 03:20:00,81.763,81.777,81.701,81.703,80000000.0
2008-06-26 03:25:00,81.72,81.743,81.714,81.727,67200000.0
2008-06-26 03:30:00,81.733,81.733,81.695,81.698,88000000.0
2008-06-26 03:35:00,81.701,81.728,81.681,81.72,73600000.0
2008-06-26 03:40:00,81.721,81.73,81.657,81.719,85800000.0
2008-06-26 03:45:00,81.721,81.747,81.699,81.739,68600000.0
2008-06-26 03:50:00,81.743,81.753,81.716,81.753,60800000.0
2008-06-26 03:55:00,81.742,81.742,81.696,81.706,63400000.0
2008-06-26 04:00:00,81.712,81.725,81.622,81.67,61800000.0
2008-06-26 04:05:00,81.7,81.748,81.679,81.704,65600000.0
2008-06-26 04:10:00,81.707,81.732,81.701,81.73,74600000.0
2008-06-26 04:15:00,81.737,81.747,81.72,81.742,95800000.0
2008-06-26 04:20:00,81.759,81.768,81.721,81.734,65600000.0
2008-06-26 04:25:00,81.737,81.756,81.727,81.74,75600000.0
2008-06-26 04:30:00,81.75,81.767,81.73,81.757,67200000.0
2008-06-26 04:35:00,81.736,81.754,81.72,81.729,56000000.0
2008-06-26 04:40:00,81.75,81.755,81.723,81.74,64400000.0
2008-06-26 04:45:00,81.734,81.748,81.732,81.748,71200000.0
2008-06-26 04:50:00,81.745,81.759,81.716,81.726,92800000.0
2008-06-26 04:55:00,81.745,81.771,81.71,81.722,76800000.0
2008-06-26 05:00:00,81.712,81.744,81.701,81.732,80000000.0
2008-06-26 05:05:00,81.74,81.75,81.72,81.734,49600000.0
2008-06-26 05:10:00,81.711,81.767,81.711,81.756,68200000.0
2008-06-26 05:15:00,81.733,81.78,81.733,81.768,71400000.0
2008-06-26 05:20:00,81.731,81.77,81.731,81.764,111400000.0
2008-06-26 05:25:00,81.759,81.775,81.748,81.764,65600000.0
2008-06-26 05:30:00,81.763,81.785,81.735,81.753,67200000.0
2008-06-26 05:35:00,81.759,81.784,81.743,81.753,52800000.0
2008-06-26 05:40:00,81.768,81.777,81.747,81.766,67200000.0
2008-06-26 05:45:00,81.779,81.78,81.729,81.749,61800000.0
2008-06-26 05:50:00,81.712,81.758,81.697,81.751,52200000.0
2008-06-26 05:55:00,81.755,81.773,81.735,81.758,73600000.0
2008-06-26 06:00:00,81.754,81.787,81.754,81.786,70800000.0
2008-06-26 06:05:00,81.787,81.795,81.77,81.789,64000000.0
2008-06-26 06:10:00,81.785,81.794,81.77,81.777,89600000.0
2008-06-26 06:15:00,81.769,81.782,81.663,81.766,67200000.0
2008-06-26 06:20:00,81.764,81.766,81.703,81.732,68800000.0
2008-06-26 06:25:00,81.728,81.747,81.696,81.728,72000000.0
2008-06-26 06:30:00,81.731,81.737,81.693,81.693,102400000.0
2008-06-26 06:35:00,81.677,81.706,81.655,81.655,59200000.0
2008-06-26 06:40:00,81.648,81.689,81.629,81.689,62800000.0
2008-06-26 06:45:00,81.685,81.709,81.664,81.702,67600000.0
2008-06-26 06:50:00,81.697,81.73,81.668,81.703,69200000.0
2008-06-26 06:55:00,81.717,81.717,81.67,81.695,73600000.0
2008-06-26 07:00:00,81.714,81.722,81.67,81.67,64400000.0
2008-06-26 07:05:00,81.683,81.692,81.654,81.68,86400000.0
2008-06-26 07:10:00,81.676,81.687,81.637,81.664,64000000.0
2008-06-26 07:15:00,81.672,81.701,81.671,81.685,62800000.0
2008-06-26 07:20:00,81.694,81.694,81.652,81.672,62800000.0
2008-06-26 07:25:00,81.667,81.683,81.653,81.666,72800000.0
2008-06-26 07:30:00,81.659,81.696,81.652,81.658,64400000.0
2008-06-26 07:35:00,81.673,81.673,81.63,81.63,78200000.0
2008-06-26 07:40:00,81.639,81.675,81.631,81.659,124000000.0
2008-06-26 07:45:00,81.651,81.651,81.581,81.633,80800000.0
2008-06-26 07:50:00,81.633,81.654,81.628,81.649,83200000.0
2008-06-26 07:55:00,81.646,81.67,81.618,81.669,92800000.0
2008-06-26 08:00:00,81.665,81.685,81.654,81.678,64000000.0
2008-06-26 08:05:00,81.676,81.722,81.665,81.684,67200000.0
2008-06-26 08:10:00,81.672,81.685,81.636,81.685,90600000.0
2008-06-26 08:15:00,81.673,81.73,81.645,81.729,64000000.0
2008-06-26 08:20:00,81.755,81.791,81.725,81.791,67600000.0
2008-06-26 08:25:00,81.805,81.806,81.763,81.769,58600000.0
2008-06-26 08:30:00,81.764,81.764,81.707,81.731,92200000.0
2008-06-26 08:35:00,81.721,81.765,81.7,81.755,110800000.0
2008-06-26 08:40:00,81.741,81.758,81.73,81.747,86400000.0
2008-06-26 08:45:00,81.756,81.759,81.709,81.732,97000000.0
2008-06-26 08:50:00,81.709,81.743,81.704,81.743,148600000.0
2008-06-26 08:55:00,81.762,81.779,81.725,81.766,108800000.0
2008-06-26 09:00:00,81.781,81.792,81.745,81.766,121600000.0
2008-06-26 09:05:00,81.767,81.772,81.667,81.68,127800000.0
2008-06-26 09:10:00,81.687,81.695,81.654,81.695,93600000.0
2008-06-26 09:15:00,81.705,81.714,81.617,81.637,296200000.0
2008-06-26 09:20:00,81.64,81.658,81.611,81.627,274000000.0
2008-06-26 09:25:00,81.636,81.691,81.612,81.627,167600000.0
2008-06-26 09:30:00,81.625,81.672,81.616,81.657,134800000.0
2008-06-26 09:35:00,81.626,81.645,81.621,81.636,188000000.0
2008-06-26 09:40:00,81.643,81.668,81.643,81.649,206400000.0
2008-06-26 09:45:00,81.644,81.66,81.597,81.618,87600000.0
2008-06-26 09:50:00,81.616,81.676,81.616,81.676,173000000.0
2008-06-26 09:55:00,81.673,81.675,81.639,81.641,176800000.0
2008-06-26 10:00:00,81.643,81.71,81.643,81.69,202400000.0
2008-06-26 10:05:00,81.666,81.674,81.602,81.658,177600000.0
2008-06-26 10:10:00,81.657,81.657,81.607,81.616,233800000.0
2008-06-26 10:15:00,81.614,81.644,81.593,81.614,149200000.0
2008-06-26 10:20:00,81.617,81.644,81.617,81.622,143400000.0
2008-06-26 10:25:00,81.612,81.635,81.59,81.62,259200000.0
2008-06-26 10:30:00,81.598,81.64,81.598,81.61,158400000.0
2008-06-26 10:35:00,81.608,81.63,81.59,81.595,88400000.0
2008-06-26 10:40:00,81.586,81.615,81.578,81.601,156000000.0
2008-06-26 10:45:00,81.589,81.614,81.584,81.614,139600000.0
2008-06-26 10:50:00,81.616,81.637,81.604,81.606,276000000.0
2008-06-26 10:55:00,81.605,81.611,81.559,81.577,208400000.0
2008-06-26 11:00:00,81.577,81.589,81.562,81.58,146600000.0
2008-06-26 11:05:00,81.597,81.646,81.589,81.621,193400000.0
2008-06-26 11:10:00,81.624,81.624,81.554,81.557,230800000.0
2008-06-26 11:15:00,81.557,81.584,81.542,81.584,212400000.0
2008-06-26 11:20:00,81.581,81.602,81.541,81.588,221200000.0
2008-06-26 11:25:00,81.588,81.61,81.568,81.582,160400000.0
2008-06-26 11:30:00,81.572,81.572,81.529,81.553,124200000.0
2008-06-26 11:35:00,81.547,81.571,81.527,81.563,140600000.0
2008-06-26 11:40:00,81.554,81.563,81.543,81.552,175800000.0
2008-06-26 11:45:00,81.552,81.564,81.52,81.532,172600000.0
2008-06-26 11:50:00,81.528,81.562,81.519,81.54,204800000.0
2008-06-26 11:55:00,81.563,81.593,81.549,81.549,224800000.0
2008-06-26 12:00:00,81.562,81.575,81.503,81.517,144000000.0
2008-06-26 12:05:00,81.529,81.567,81.527,81.567,142400000.0
2008-06-26 12:10:00,81.564,81.583,81.531,81.569,98600000.0
2008-06-26 12:15:00,81.564,81.575,81.54,81.568,157000000.0
2008-06-26 12:20:00,81.556,81.556,81.51,81.517,191800000.0
2008-06-26 12:25:00,81.49,81.526,81.366,81.406,259200000.0
2008-06-26 12:30:00,81.437,81.553,81.363,81.54,212600000.0
2008-06-26 12:35:00,81.543,81.589,81.534,81.583,125800000.0
2008-06-26 12:40:00,81.556,81.62,81.556,81.577,118200000.0
2008-06-26 12:45:00,81.588,81.604,81.539,81.547,181800000.0
2008-06-26 12:50:00,81.529,81.608,81.526,81.6,85800000.0
2008-06-26 12:55:00,81.609,81.638,81.605,81.627,91200000.0
2008-06-26 13:00:00,81.604,81.635,81.596,81.627,75600000.0
2008-06-26 13:05:00,81.626,81.647,81.619,81.637,103400000.0
2008-06-26 13:10:00,81.63,81.63,81.569,81.576,89600000.0
2008-06-26 13:15:00,81.575,81.58,81.509,81.523,120000000.0
2008-06-26 13:20:00,81.524,81.604,81.518,81.581,106600000.0
2008-06-26 13:25:00,81.57,81.576,81.549,81.55,140200000.0
2008-06-26 13:30:00,81.565,81.59,81.554,81.569,90600000.0
2008-06-26 13:35:00,81.56,81.568,81.494,81.516,139400000.0
2008-06-26 13:40:00,81.516,81.544,81.46,81.484,96000000.0
2008-06-26 13:45:00,81.512,81.527,81.487,81.487,102200000.0
2008-06-26 13:50:00,81.494,81.517,81.458,81.502,149000000.0
2008-06-26 13:55:00,81.506,81.518,81.476,81.496,120200000.0
2008-06-26 14:00:00,81.478,81.496,81.46,81.478,104000000.0
2008-06-26 14:05:00,81.496,81.551,81.496,81.543,91200000.0
2008-06-26 14:10:00,81.535,81.542,81.507,81.507,88000000.0
2008-06-26 14:15:00,81.481,81.518,81.47,81.495,128400000.0
2008-06-26 14:20:00,81.501,81.514,81.474,81.497,116200000.0
2008-06-26 14:25:00,81.474,81.495,81.451,81.489,66600000.0
2008-06-26 14:30:00,81.474,81.527,81.402,81.461,75200000.0
2008-06-26 14:35:00,81.466,81.498,81.445,81.449,65000000.0
2008-06-26 14:40:00,81.458,81.516,81.457,81.509,70800000.0
2008-06-26 14:45:00,81.508,81.54,81.499,81.501,70400000.0
2008-06-26 14:50:00,81.537,81.546,81.492,81.492,68200000.0
2008-06-26 14:55:00,81.485,81.498,81.463,81.487,67600000.0
2008-06-26 15:00:00,81.483,81.497,81.454,81.455,70800000.0
2008-06-26 15:05:00,81.453,81.472,81.436,81.457,61200000.0
2008-06-26 15:10:00,81.453,81.453,81.395,81.446,68800000.0
2008-06-26 15:15:00,81.442,81.442,81.41,81.428,73000000.0
2008-06-26 15:20:00,81.425,81.454,81.35,81.447,67000000.0
2008-06-26 15:25:00,81.455,81.464,81.412,81.433,70200000.0
2008-06-26 15:30:00,81.439,81.439,81.374,81.386,64400000.0
2008-06-26 15:35:00,81.392,81.412,81.373,81.378,74400000.0
2008-06-26 15:40:00,81.365,81.371,81.293,81.332,70800000.0
2008-06-26 15:45:00,81.337,81.418,81.334,81.408,59200000.0
2008-06-26 15:50:00,81.399,81.399,81.363,81.389,66400000.0
2008-06-26 15:55:00,81.398,81.423,81.317,81.317,65600000.0
2008-06-26 16:00:00,81.343,81.376,81.292,81.323,63800000.0
2008-06-26 16:05:00,81.335,81.356,81.287,81.356,70400000.0
2008-06-26 16:10:00,81.355,81.408,81.355,81.395,66000000.0
2008-06-26 16:15:00,81.393,81.395,81.346,81.36,68400000.0
2008-06-26 16:20:00,81.352,81.37,81.334,81.354,57600000.0
2008-06-26 16:25:00,81.352,81.393,81.348,81.355,68600000.0
2008-06-26 16:30:00,81.355,81.382,81.333,81.346,68800000.0
2008-06-26 16:35:00,81.333,81.333,81.271,81.29,64000000.0
2008-06-26 16:40:00,81.278,81.278,81.207,81.24,65600000.0
2008-06-26 16:45:00,81.228,81.228,81.15,81.158,67200000.0
2008-06-26 16:50:00,81.159,81.185,81.115,81.163,73400000.0
2008-06-26 16:55:00,81.155,81.179,81.126,81.179,68200000.0
2008-06-26 17:00:00,81.153,81.159,81.04,81.108,61600000.0
2008-06-26 17:05:00,81.12,81.174,81.111,81.174,73600000.0
2008-06-26 17:10:00,81.175,81.185,81.143,81.176,62400000.0
2008-06-26 17:15:00,81.194,81.247,81.188,81.244,63800000.0
2008-06-26 17:20:00,81.238,81.238,81.078,81.125,57000000.0
2008-06-26 17:25:00,81.12,81.122,81.036,81.046,65600000.0
2008-06-26 17:30:00,81.053,81.09,81.024,81.061,59200000.0
2008-06-26 17:35:00,81.055,81.07,81.03,81.038,69200000.0
2008-06-26 17:40:00,81.053,81.071,81.042,81.049,59600000.0
2008-06-26 17:45:00,81.042,81.132,81.031,81.13,59600000.0
2008-06-26 17:50:00,81.124,81.139,81.108,81.131,62400000.0
2008-06-26 17:55:00,81.134,81.156,81.131,81.151,64000000.0
2008-06-26 18:00:00,81.16,81.164,81.051,81.09,77200000.0
2008-06-26 18:05:00,81.09,81.107,81.028,81.033,73600000.0
2008-06-26 18:10:00,81.054,81.066,80.986,80.986,60200000.0
2008-06-26 18:15:00,80.976,81.046,80.976,81.031,65600000.0
2008-06-26 18:20:00,81.028,81.045,80.961,81.038,68800000.0
2008-06-26 18:25:00,81.048,81.068,81.031,81.038,64000000.0
2008-06-26 18:30:00,81.028,81.034,80.983,80.986,58600000.0
2008-06-26 18:35:00,80.986,80.986,80.943,80.949,70400000.0
2008-06-26 18:40:00,80.948,80.948,80.89,80.906,62800000.0
2008-06-26 18:45:00,80.913,80.937,80.888,80.922,60600000.0
2008-06-26 18:50:00,80.91,80.91,80.734,80.765,66000000.0
2008-06-26 18:55:00,80.767,80.771,80.689,80.7,67200000.0
2008-06-26 19:00:00,80.698,80.707,80.648,80.672,65600000.0
2008-06-26 19:05:00,80.671,80.685,80.658,80.66,72000000.0
2008-06-26 19:10:00,80.658,80.668,80.628,80.644,69200000.0
2008-06-26 19:15:00,80.667,80.686,80.633,80.645,72000000.0
2008-06-26 19:20:00,80.643,80.643,80.611,80.631,77200000.0
2008-06-26 19:25:00,80.628,80.64,80.594,80.594,63400000.0
2008-06-26 19:30:00,80.584,80.597,80.562,80.59,69200000.0
2008-06-26 19:35:00,80.587,80.621,80.582,80.615,68800000.0
2008-06-26 19:40:00,80.616,80.626,80.572,80.588,66600000.0
2008-06-26 19:45:00,80.594,80.594,80.521,80.521,62400000.0
2008-06-26 19:50:00,80.548,80.586,80.548,80.57,68800000.0
2008-06-26 19:55:00,80.577,80.679,80.568,80.678,64000000.0
2008-06-26 20:00:00,80.676,80.69,80.651,80.68,64400000.0
2008-06-26 20:05:00,80.679,80.691,80.664,80.688,70400000.0
2008-06-26 20:10:00,80.679,80.753,80.677,80.73,68200000.0
2008-06-26 20:15:00,80.736,80.736,80.698,80.703,60800000.0
2008-06-26 20:20:00,80.687,80.698,80.605,80.605,65600000.0
2008-06-26 20:25:00,80.603,80.639,80.591,80.632,67200000.0
2008-06-26 20:30:00,80.613,80.657,80.548,80.56,76800000.0
2008-06-26 20:35:00,80.539,80.627,80.539,80.627,73600000.0
2008-06-26 20:40:00,80.62,80.655,80.617,80.634,68200000.0
2008-06-26 20:45:00,80.646,80.646,80.582,80.594,59200000.0
2008-06-26 20:50:00,80.597,80.643,80.597,80.633,59200000.0
2008-06-26 20:55:00,80.638,80.674,80.549,80.631,68200000.0
2008-06-26 21:00:00,80.622,80.637,80.6,80.631,65600000.0
2008-06-26 21:05:00,80.617,80.617,80.547,80.595,70400000.0
2008-06-26 21:10:00,80.596,80.598,80.566,80.566,67200000.0
2008-06-26 21:15:00,80.58,80.629,80.563,80.563,68800000.0
2008-06-26 21:20:00,80.557,80.611,80.557,80.592,65600000.0
2008-06-26 21:25:00,80.571,80.589,80.558,80.579,65600000.0
2008-06-26 21:30:00,80.575,80.608,80.567,80.608,57000000.0
2008-06-26 21:35:00,80.611,80.611,80.571,80.604,66000000.0
2008-06-26 21:40:00,80.619,80.619,80.571,80.571,72400000.0
2008-06-26 21:45:00,80.578,80.601,80.546,80.6,70800000.0
2008-06-26 21:50:00,80.609,80.632,80.53,80.583,62800000.0
2008-06-26 21:55:00,80.591,80.608,80.575,80.575,67200000.0
2008-06-26 22:00:00,80.57,80.603,80.529,80.529,60600000.0
2008-06-26 22:05:00,80.573,80.612,80.573,80.596,65000000.0
2008-06-26 22:10:00,80.591,80.608,80.586,80.586,75000000.0
2008-06-26 22:15:00,80.588,80.607,80.573,80.606,64000000.0
2008-06-26 22:20:00,80.599,80.599,80.538,80.546,60600000.0
2008-06-26 22:25:00,80.558,80.59,80.529,80.534,77200000.0
2008-06-26 22:30:00,80.549,80.558,80.521,80.552,62400000.0
2008-06-26 22:35:00,80.557,80.557,80.485,80.485,70400000.0
2008-06-26 22:40:00,80.51,80.579,80.508,80.579,67200000.0
2008-06-26 22:45:00,80.592,80.597,80.561,80.595,61800000.0
2008-06-26 22:50:00,80.585,80.59,80.554,80.577,64000000.0
2008-06-26 22:55:00,80.596,80.61,80.547,80.587,61800000.0
2008-06-26 23:00:00,80.581,80.59,80.514,80.514,65600000.0
2008-06-26 23:05:00,80.53,80.586,80.526,80.586,63400000.0
2008-06-26 23:10:00,80.599,80.612,80.578,80.598,74600000.0
2008-06-26 23:15:00,80.596,80.615,80.57,80.598,59200000.0
2008-06-26 23:20:00,80.605,80.652,80.589,80.64,62400000.0
2008-06-26 23:25:00,80.662,80.666,80.571,80.647,67600000.0
2008-06-26 23:30:00,80.642,80.643,80.623,80.623,68800000.0
2008-06-26 23:35:00,80.595,80.691,80.595,80.677,65600000.0
2008-06-26 23:40:00,80.686,80.726,80.676,80.726,64000000.0
2008-06-26 23:45:00,80.734,80.742,80.656,80.659,71200000.0
2008-06-26 23:50:00,80.651,80.663,80.611,80.619,64000000.0
2008-06-26 23:55:00,80.612,80.637,80.586,80.612,64000000.0
2008-06-27 00:00:00,80.614,80.614,80.584,80.599,62800000.0
2008-06-27 00:05:00,80.606,80.636,80.592,80.634,62400000.0
2008-06-27 00:10:00,80.628,80.635,80.612,80.613,63400000.0
2008-06-27 00:15:00,80.616,80.641,80.607,80.641,57600000.0
2008-06-27 00:20:00,80.642,80.736,80.593,80.734,73000000.0
2008-06-27 00:25:00,80.726,80.739,80.702,80.739,62400000.0
2008-06-27 00:30:00,80.735,80.78,80.727,80.737,70400000.0
2008-06-27 00:35:00,80.734,80.753,80.724,80.729,63400000.0
2008-06-27 00:40:00,80.726,80.729,80.649,80.701,65600000.0
2008-06-27 00:45:00,80.71,80.71,80.55,80.565,70400000.0
2008-06-27 00:50:00,80.555,80.619,80.555,80.604,68800000.0
2008-06-27 00:55:00,80.603,80.638,80.592,80.602,67200000.0
2008-06-27 01:00:00,80.604,80.621,80.589,80.613,54400000.0
2008-06-27 01:05:00,80.599,80.614,80.582,80.601,58000000.0
2008-06-27 01:10:00,80.605,80.66,80.516,80.652,64000000.0
2008-06-27 01:15:00,80.647,80.65,80.6,80.625,59600000.0
2008-06-27 01:20:00,80.589,80.625,80.58,80.594,72000000.0
2008-06-27 01:25:00,80.603,80.614,80.527,80.533,66400000.0
2008-06-27 01:30:00,80.527,80.527,80.475,80.503,65000000.0
2008-06-27 01:35:00,80.506,80.563,80.457,80.536,68800000.0
2008-06-27 01:40:00,80.543,80.627,80.538,80.624,59200000.0
2008-06-27 01:45:00,80.629,80.629,80.577,80.597,69200000.0
2008-06-27 01:50:00,80.608,80.611,80.577,80.583,73600000.0
2008-06-27 01:55:00,80.588,80.606,80.574,80.596,68800000.0
2008-06-27 02:00:00,80.592,80.597,80.485,80.487,59200000.0
2008-06-27 02:05:00,80.467,80.472,80.445,80.466,73000000.0
2008-06-27 02:10:00,80.458,80.52,80.458,80.515,67600000.0
2008-06-27 02:15:00,80.517,80.597,80.506,80.597,55400000.0
2008-06-27 02:20:00,80.598,80.61,80.572,80.61,67600000.0
2008-06-27 02:25:00,80.606,80.61,80.554,80.578,70800000.0
2008-06-27 02:30:00,80.588,80.682,80.588,80.648,68800000.0
2008-06-27 02:35:00,80.636,80.718,80.627,80.686,59200000.0
2008-06-27 02:40:00,80.691,80.725,80.667,80.701,80000000.0
2008-06-27 02:45:00,80.705,80.72,80.677,80.677,77200000.0
2008-06-27 02:50:00,80.678,80.678,80.552,80.657,69200000.0
2008-06-27 02:55:00,80.641,80.654,80.598,80.6,72000000.0
2008-06-27 03:00:00,80.598,80.603,80.55,80.561,78800000.0
2008-06-27 03:05:00,80.562,80.594,80.559,80.591,78800000.0
2008-06-27 03:10:00,80.58,80.66,80.58,80.618,67200000.0
2008-06-27 03:15:00,80.622,80.637,80.598,80.628,69200000.0
2008-06-27 03:20:00,80.634,80.696,80.633,80.684,78800000.0
2008-06-27 03:25:00,80.698,80.699,80.667,80.672,67200000.0
2008-06-27 03:30:00,80.687,80.737,80.677,80.713,87400000.0
2008-06-27 03:35:00,80.711,80.78,80.699,80.771,73600000.0
2008-06-27 03:40:00,80.77,80.809,80.767,80.791,86800000.0
2008-06-27 03:45:00,80.796,80.823,80.752,80.778,68800000.0
2008-06-27 03:50:00,80.78,80.82,80.778,80.788,60800000.0
2008-06-27 03:55:00,80.769,80.814,80.744,80.807,65600000.0
2008-06-27 04:00:00,80.809,80.859,80.741,80.812,62400000.0
2008-06-27 04:05:00,80.823,80.843,80.793,80.829,65600000.0
2008-06-27 04:10:00,80.824,80.865,80.8,80.831,75200000.0
2008-06-27 04:15:00,80.833,80.866,80.822,80.858,94800000.0
2008-06-27 04:20:00,80.876,80.911,80.874,80.899,65000000.0
2008-06-27 04:25:00,80.916,80.949,80.902,80.902,75600000.0
2008-06-27 04:30:00,80.897,80.944,80.862,80.93,59200000.0
2008-06-27 04:35:00,80.922,80.947,80.89,80.895,56000000.0
2008-06-27 04:40:00,80.933,80.934,80.896,80.913,64000000.0
2008-06-27 04:45:00,80.912,80.953,80.901,80.943,70400000.0
2008-06-27 04:50:00,80.935,80.948,80.904,80.91,92800000.0
2008-06-27 04:55:00,80.93,80.941,80.92,80.941,76800000.0
2008-06-27 05:00:00,80.933,80.959,80.93,80.933,80000000.0
2008-06-27 05:05:00,80.942,80.976,80.927,80.952,50000000.0
2008-06-27 05:10:00,80.94,80.958,80.907,80.925,68800000.0
2008-06-27 05:15:00,80.941,80.967,80.939,80.961,65600000.0
2008-06-27 05:20:00,80.956,80.97,80.886,80.921,111400000.0
2008-06-27 05:25:00,80.908,80.929,80.878,80.921,66400000.0
2008-06-27 05:30:00,80.929,80.985,80.926,80.985,67600000.0
2008-06-27 05:35:00,80.977,80.977,80.932,80.936,53200000.0
2008-06-27 05:40:00,80.919,80.959,80.919,80.959,67200000.0
2008-06-27 05:45:00,80.972,81.035,80.948,81.035,61800000.0
2008-06-27 05:50:00,81.022,81.083,80.987,81.06,69200000.0
2008-06-27 05:55:00,81.058,81.12,81.03,81.118,73600000.0
2008-06-27 06:00:00,81.117,81.148,81.091,81.148,63400000.0
2008-06-27 06:05:00,81.151,81.151,81.1,81.139,62800000.0
2008-06-27 06:10:00,81.131,81.222,81.131,81.195,89600000.0
2008-06-27 06:15:00,81.195,81.215,81.1,81.178,67200000.0
2008-06-27 06:20:00,81.187,81.334,81.174,81.322,68800000.0
2008-06-27 06:25:00,81.322,81.441,81.28,81.431,72000000.0
2008-06-27 06:30:00,81.44,81.461,81.38,81.413,101800000.0
2008-06-27 06:35:00,81.389,81.41,81.363,81.384,63800000.0
2008-06-27 06:40:00,81.39,81.436,81.372,81.422,71400000.0
2008-06-27 06:45:00,81.424,81.445,81.401,81.41,67200000.0
2008-06-27 06:50:00,81.399,81.416,81.333,81.356,65600000.0
2008-06-27 06:55:00,81.361,81.384,81.314,81.384,74000000.0
2008-06-27 07:00:00,81.409,81.423,81.359,81.417,64400000.0
2008-06-27 07:05:00,81.436,81.448,81.396,81.396,86400000.0
2008-06-27 07:10:00,81.401,81.427,81.376,81.378,64000000.0
2008-06-27 07:15:00,81.376,81.427,81.376,81.419,61800000.0
2008-06-27 07:20:00,81.432,81.449,81.405,81.405,61800000.0
2008-06-27 07:25:00,81.395,81.469,81.394,81.444,72400000.0
2008-06-27 07:30:00,81.457,81.458,81.416,81.416,64000000.0
2008-06-27 07:35:00,81.403,81.42,81.385,81.39,78400000.0
2008-06-27 07:40:00,81.357,81.425,81.337,81.337,122000000.0
2008-06-27 07:45:00,81.341,81.391,81.297,81.388,80400000.0
2008-06-27 07:50:00,81.391,81.416,81.377,81.385,83200000.0
2008-06-27 07:55:00,81.381,81.435,81.379,81.433,92200000.0
2008-06-27 08:00:00,81.44,81.44,81.308,81.312,63400000.0
2008-06-27 08:05:00,81.314,81.318,81.127,81.179,67200000.0
2008-06-27 08:10:00,81.186,81.203,81.127,81.144,92000000.0
2008-06-27 08:15:00,81.121,81.128,81.061,81.103,63400000.0
2008-06-27 08:20:00,81.111,81.125,80.974,80.992,68800000.0
2008-06-27 08:25:00,81.008,81.054,80.946,80.946,58600000.0
2008-06-27 08:30:00,80.933,80.935,80.866,80.904,92800000.0
2008-06-27 08:35:00,80.899,80.935,80.894,80.924,111600000.0
2008-06-27 08:40:00,80.955,80.963,80.868,80.872,86400000.0
2008-06-27 08:45:00,80.872,80.922,80.867,80.877,87400000.0
2008-06-27 08:50:00,80.881,80.94,80.881,80.933,148200000.0
2008-06-27 08:55:00,80.925,81.006,80.876,81.002,107000000.0
2008-06-27 09:00:00,81.001,81.001,80.944,80.959,121600000.0
2008-06-27 09:05:00,80.964,80.969,80.915,80.924,129200000.0
2008-06-27 09:10:00,80.932,80.992,80.932,80.992,92200000.0
2008-06-27 09:15:00,81.015,81.055,81.007,81.026,295400000.0
2008-06-27 09:20:00,81.027,81.033,80.957,80.978,274000000.0
2008-06-27 09:25:00,80.969,80.969,80.929,80.956,168400000.0
2008-06-27 09:30:00,80.966,80.97,80.81,80.816,136400000.0
2008-06-27 09:35:00,80.783,80.889,80.779,80.878,187800000.0
2008-06-27 09:40:00,80.872,80.872,80.763,80.801,206200000.0
2008-06-27 09:45:00,80.796,80.796,80.703,80.712,87400000.0
2008-06-27 09:50:00,80.709,80.762,80.692,80.755,173200000.0
2008-06-27 09:55:00,80.736,80.736,80.592,80.592,177000000.0
2008-06-27 10:00:00,80.6,80.623,80.545,80.566,201600000.0
2008-06-27 10:05:00,80.592,80.706,80.592,80.666,175800000.0
2008-06-27 10:10:00,80.656,80.661,80.505,80.505,231800000.0
2008-06-27 10:15:00,80.51,80.585,80.51,80.556,148800000.0
2008-06-27 10:20:00,80.569,80.616,80.505,80.616,143200000.0
2008-06-27 10:25:00,80.596,80.601,80.535,80.59,258600000.0
2008-06-27 10:30:00,80.62,80.631,80.563,80.631,158800000.0
2008-06-27 10:35:00,80.621,80.636,80.528,80.593,88000000.0
2008-06-27 10:40:00,80.606,80.697,80.536,80.697,156200000.0
2008-06-27 10:45:00,80.708,80.719,80.571,80.571,140200000.0
2008-06-27 10:50:00,80.56,80.622,80.56,80.618,277000000.0
2008-06-27 10:55:00,80.625,80.689,80.622,80.66,208800000.0
2008-06-27 11:00:00,80.642,80.648,80.587,80.596,147200000.0
2008-06-27 11:05:00,80.595,80.595,80.559,80.583,192200000.0
2008-06-27 11:10:00,80.591,80.693,80.591,80.676,228600000.0
2008-06-27 11:15:00,80.699,80.718,80.667,80.667,213200000.0
2008-06-27 11:20:00,80.668,80.679,80.625,80.635,220200000.0
2008-06-27 11:25:00,80.629,80.665,80.567,80.665,159200000.0
2008-06-27 11:30:00,80.648,80.652,80.624,80.652,124200000.0
2008-06-27 11:35:00,80.652,80.709,80.643,80.673,140800000.0
2008-06-27 11:40:00,80.676,80.682,80.64,80.682,176400000.0
2008-06-27 11:45:00,80.694,80.716,80.684,80.716,172600000.0
2008-06-27 11:50:00,80.72,80.726,80.669,80.682,204600000.0
2008-06-27 11:55:00,80.695,80.723,80.665,80.722,224400000.0
2008-06-27 12:00:00,80.715,80.732,80.706,80.714,142800000.0
2008-06-27 12:05:00,80.702,80.745,80.702,80.721,142800000.0
2008-06-27 12:10:00,80.721,80.747,80.713,80.747,98600000.0
2008-06-27 12:15:00,80.75,80.775,80.716,80.726,157800000.0
2008-06-27 12:20:00,80.724,80.724,80.673,80.684,191400000.0
2008-06-27 12:25:00,80.683,80.719,80.576,80.59,259000000.0
2008-06-27 12:30:00,80.68,80.709,80.589,80.702,213200000.0
2008-06-27 12:35:00,80.722,80.77,80.705,80.753,125200000.0
2008-06-27 12:40:00,80.762,80.781,80.716,80.716,119400000.0
2008-06-27 12:45:00,80.712,80.761,80.712,80.743,183200000.0
2008-06-27 12:50:00,80.747,80.772,80.747,80.759,87200000.0
2008-06-27 12:55:00,80.748,80.769,80.724,80.769,91200000.0
2008-06-27 13:00:00,80.777,80.808,80.774,80.793,75600000.0
2008-06-27 13:05:00,80.794,80.794,80.708,80.716,102800000.0
2008-06-27 13:10:00,80.703,80.741,80.694,80.734,89400000.0
2008-06-27 13:15:00,80.735,80.739,80.707,80.726,120000000.0
2008-06-27 13:20:00,80.731,80.734,80.706,80.717,107400000.0
2008-06-27 13:25:00,80.704,80.723,80.65,80.65,140800000.0
2008-06-27 13:30:00,80.648,80.696,80.627,80.671,91200000.0
2008-06-27 13:35:00,80.66,80.663,80.624,80.636,137400000.0
2008-06-27 13:40:00,80.651,80.68,80.63,80.634,96000000.0
2008-06-27 13:45:00,80.608,80.614,80.509,80.549,101800000.0
2008-06-27 13:50:00,80.574,80.665,80.571,80.651,149800000.0
2008-06-27 13:55:00,80.659,80.73,80.642,80.656,120400000.0
2008-06-27 14:00:00,80.667,80.667,80.624,80.624,103400000.0
2008-06-27 14:05:00,80.606,80.635,80.577,80.577,91600000.0
2008-06-27 14:10:00,80.58,80.585,80.542,80.542,88400000.0
2008-06-27 14:15:00,80.539,80.571,80.537,80.566,127400000.0
2008-06-27 14:20:00,80.574,80.604,80.563,80.563,116200000.0
2008-06-27 14:25:00,80.533,80.533,80.463,80.519,67200000.0
2008-06-27 14:30:00,80.497,80.614,80.479,80.515,75200000.0
2008-06-27 14:35:00,80.534,80.544,80.49,80.531,65600000.0
2008-06-27 14:40:00,80.541,80.6,80.535,80.557,70400000.0
2008-06-27 14:45:00,80.556,80.603,80.552,80.553,70400000.0
2008-06-27 14:50:00,80.577,80.598,80.572,80.58,68800000.0
2008-06-27 14:55:00,80.583,80.685,80.583,80.685,67200000.0
2008-06-27 15:00:00,80.681,80.711,80.647,80.647,71400000.0
2008-06-27 15:05:00,80.634,80.653,80.608,80.653,60800000.0
2008-06-27 15:10:00,80.662,80.677,80.606,80.623,68200000.0
2008-06-27 15:15:00,80.635,80.637,80.611,80.622,73000000.0
2008-06-27 15:20:00,80.633,80.666,80.573,80.619,67200000.0
2008-06-27 15:25:00,80.63,80.643,80.614,80.624,70400000.0
2008-06-27 15:30:00,80.636,80.706,80.623,80.706,64000000.0
2008-06-27 15:35:00,80.689,80.689,80.606,80.636,73000000.0
2008-06-27 15:40:00,80.632,80.632,80.545,80.608,72400000.0
2008-06-27 15:45:00,80.607,80.661,80.601,80.645,59200000.0
2008-06-27 15:50:00,80.645,80.73,80.645,80.73,66600000.0
2008-06-27 15:55:00,80.711,80.749,80.696,80.744,65600000.0
2008-06-27 16:00:00,80.723,80.849,80.723,80.844,64000000.0
2008-06-27 16:05:00,80.866,80.973,80.866,80.953,70800000.0
2008-06-27 16:10:00,80.951,80.953,80.861,80.868,66600000.0
2008-06-27 16:15:00,80.85,80.874,80.824,80.837,67200000.0
2008-06-27 16:20:00,80.84,80.856,80.829,80.844,57600000.0
2008-06-27 16:25:00,80.845,80.855,80.812,80.814,68800000.0
2008-06-27 16:30:00,80.81,81.013,80.81,81.013,68200000.0
2008-06-27 16:35:00,81.009,81.035,80.984,81.017,64400000.0
2008-06-27 16:40:00,80.992,80.992,80.903,80.912,65400000.0
2008-06-27 16:45:00,80.921,80.925,80.855,80.855,67600000.0
2008-06-27 16:50:00,80.849,80.86,80.785,80.829,73000000.0
2008-06-27 16:55:00,80.801,80.813,80.72,80.72,68800000.0
2008-06-27 17:00:00,80.708,80.849,80.68,80.839,61800000.0
2008-06-27 17:05:00,80.835,80.84,80.787,80.831,73600000.0
2008-06-27 17:10:00,80.843,80.849,80.823,80.841,62400000.0
2008-06-27 17:15:00,80.859,80.871,80.813,80.833,64400000.0
2008-06-27 17:20:00,80.832,80.832,80.708,80.805,57600000.0
2008-06-27 17:25:00,80.809,80.816,80.775,80.788,65600000.0
2008-06-27 17:30:00,80.801,80.803,80.779,80.792,59600000.0
2008-06-27 17:35:00,80.792,80.806,80.769,80.78,68200000.0
2008-06-27 17:40:00,80.784,80.806,80.768,80.8,59200000.0
2008-06-27 17:45:00,80.805,80.837,80.802,80.835,59200000.0
2008-06-27 17:50:00,80.831,80.859,80.801,80.853,66000000.0
2008-06-27 17:55:00,80.835,80.91,80.835,80.909,63400000.0
2008-06-27 18:00:00,80.909,80.955,80.788,80.949,76800000.0
2008-06-27 18:05:00,80.949,80.982,80.937,80.982,73600000.0
2008-06-27 18:10:00,81.0,81.0,80.956,80.979,60800000.0
2008-06-27 18:15:00,80.981,80.999,80.975,80.988,65000000.0
2008-06-27 18:20:00,80.988,81.024,80.949,81.013,68800000.0
2008-06-27 18:25:00,81.025,81.042,81.02,81.035,64000000.0
2008-06-27 18:30:00,81.028,81.028,80.973,80.982,58000000.0
2008-06-27 18:35:00,80.978,81.026,80.969,80.991,69800000.0
2008-06-27 18:40:00,80.991,80.991,80.957,80.973,62400000.0
2008-06-27 18:45:00,80.982,80.986,80.965,80.981,60200000.0
2008-06-27 18:50:00,80.984,81.009,80.968,81.008,66600000.0
2008-06-27 18:55:00,81.006,81.014,80.968,80.976,67200000.0
2008-06-27 19:00:00,80.967,80.969,80.901,80.947,65600000.0
2008-06-27 19:05:00,80.949,81.018,80.946,80.978,72000000.0
2008-06-27 19:10:00,80.962,80.967,80.893,80.921,69200000.0
2008-06-27 19:15:00,80.926,80.933,80.862,80.88,71400000.0
2008-06-27 19:20:00,80.876,80.89,80.809,80.836,78800000.0
2008-06-27 19:25:00,80.834,80.834,80.799,80.821,64400000.0
2008-06-27 19:30:00,80.829,80.829,80.753,80.763,70800000.0
2008-06-27 19:35:00,80.75,80.75,80.674,80.679,68800000.0
2008-06-27 19:40:00,80.688,80.688,80.637,80.659,68000000.0
2008-06-27 19:45:00,80.647,80.67,80.633,80.642,62400000.0
2008-06-27 19:50:00,80.672,80.691,80.614,80.646,69600000.0
2008-06-27 19:55:00,80.657,80.669,80.638,80.669,64000000.0
2008-06-27 20:00:00,80.667,80.676,80.651,80.674,64000000.0
2008-06-27 20:05:00,80.653,80.653,80.559,80.63,70400000.0
2008-06-27 20:10:00,80.626,80.714,80.624,80.693,68800000.0
2008-06-27 20:15:00,80.702,80.702,80.65,80.651,60800000.0
2008-06-27 20:20:00,80.648,80.669,80.633,80.664,65600000.0
2008-06-27 20:25:00,80.658,80.714,80.631,80.679,67000000.0
2008-06-27 20:30:00,80.69,80.736,80.677,80.714,76800000.0
2008-06-27 20:35:00,80.687,80.716,80.687,80.7,73600000.0
2008-06-27 20:40:00,80.701,80.72,80.676,80.695,68800000.0
2008-06-27 20:45:00,80.71,80.764,80.71,80.753,59200000.0
2008-06-27 20:50:00,80.753,80.822,80.751,80.817,59200000.0
2008-06-27 20:55:00,80.829,80.862,80.71,80.805,68800000.0
2008-06-27 21:00:00,80.818,80.834,80.752,80.777,65000000.0
2008-06-27 21:05:00,80.772,80.772,80.72,80.744,69800000.0
2008-06-27 21:10:00,80.752,80.778,80.728,80.761,66600000.0
2008-06-27 21:15:00,80.765,80.771,80.715,80.725,68600000.0
2008-06-27 21:20:00,80.725,80.754,80.725,80.75,64400000.0
2008-06-27 21:25:00,80.749,80.755,80.683,80.704,65000000.0
2008-06-27 21:30:00,80.702,80.704,80.647,80.695,57000000.0
2008-06-27 21:35:00,80.701,80.749,80.692,80.732,66600000.0
2008-06-27 21:40:00,80.726,80.731,80.706,80.706,73000000.0
2008-06-27 21:45:00,80.722,80.723,80.676,80.69,72000000.0
2008-06-27 21:50:00,80.699,80.739,80.646,80.735,67200000.0
2008-06-27 21:55:00,80.737,80.737,80.677,80.678,67200000.0
2008-06-27 22:00:00,80.684,80.684,80.602,80.602,60800000.0
2008-06-27 22:05:00,80.659,80.683,80.652,80.667,65600000.0
2008-06-27 22:10:00,80.65,80.673,80.637,80.658,75000000.0
2008-06-27 22:15:00,80.66,80.662,80.626,80.626,64400000.0
2008-06-27 22:20:00,80.637,80.655,80.628,80.633,60800000.0
2008-06-27 22:25:00,80.642,80.651,80.611,80.615,77200000.0
2008-06-27 22:30:00,80.614,80.649,80.608,80.644,62400000.0
2008-06-27 22:35:00,80.646,80.646,80.605,80.632,69200000.0
2008-06-27 22:40:00,80.624,80.672,80.624,80.645,66600000.0
2008-06-27 22:45:00,80.648,80.693,80.617,80.689,62400000.0
2008-06-27 22:50:00,80.681,80.714,80.657,80.708,63800000.0
2008-06-27 22:55:00,80.713,80.717,80.682,80.693,62400000.0
2008-06-29 23:00:00,80.76,80.77,80.735,80.736,65600000.0
2008-06-29 23:05:00,80.729,80.74,80.711,80.74,53200000.0
2008-06-29 23:10:00,80.732,80.753,80.716,80.716,75200000.0
2008-06-29 23:15:00,80.715,80.764,80.715,80.758,41600000.0
2008-06-29 23:20:00,80.758,80.777,80.725,80.752,51200000.0
2008-06-29 23:25:00,80.763,80.801,80.684,80.793,67200000.0
2008-06-29 23:30:00,80.796,80.803,80.775,80.783,44600000.0
2008-06-29 23:35:00,80.802,80.811,80.795,80.8,65600000.0
2008-06-29 23:40:00,80.795,80.798,80.765,80.794,62400000.0
2008-06-29 23:45:00,80.793,80.813,80.733,80.752,70400000.0
2008-06-29 23:50:00,80.761,80.764,80.693,80.717,62800000.0
2008-06-29 23:55:00,80.722,80.732,80.706,80.717,51200000.0
2008-06-30 00:00:00,80.732,80.787,80.725,80.786,62400000.0
2008-06-30 00:05:00,80.787,80.795,80.751,80.755,62400000.0
2008-06-30 00:10:00,80.759,80.829,80.756,80.828,63400000.0
2008-06-30 00:15:00,80.845,80.856,80.807,80.856,57600000.0
2008-06-30 00:20:00,80.842,80.872,80.789,80.872,73600000.0
2008-06-30 00:25:00,80.863,80.863,80.826,80.85,62400000.0
2008-06-30 00:30:00,80.846,80.867,80.83,80.834,70400000.0
2008-06-30 00:35:00,80.852,80.863,80.827,80.86,63400000.0
2008-06-30 00:40:00,80.837,80.893,80.829,80.875,65600000.0
2008-06-30 00:45:00,80.868,80.936,80.851,80.936,70800000.0
2008-06-30 00:50:00,80.925,80.94,80.886,80.932,68800000.0
2008-06-30 00:55:00,80.938,80.938,80.875,80.879,67600000.0
2008-06-30 01:00:00,80.893,80.925,80.867,80.867,54400000.0
2008-06-30 01:05:00,80.882,80.932,80.882,80.914,59200000.0
2008-06-30 01:10:00,80.92,80.972,80.861,80.956,64400000.0
2008-06-30 01:15:00,80.952,80.958,80.857,80.857,61200000.0
2008-06-30 01:20:00,80.855,80.909,80.855,80.909,71400000.0
2008-06-30 01:25:00,80.878,80.909,80.845,80.892,67200000.0
2008-06-30 01:30:00,80.899,80.913,80.853,80.885,65600000.0
2008-06-30 01:35:00,80.876,80.883,80.747,80.861,69200000.0
2008-06-30 01:40:00,80.89,80.894,80.852,80.869,58000000.0
2008-06-30 01:45:00,80.88,80.948,80.868,80.946,68800000.0
2008-06-30 01:50:00,80.96,81.06,80.956,81.027,73600000.0
2008-06-30 01:55:00,81.024,81.047,80.997,81.016,68200000.0
2008-06-30 02:00:00,81.017,81.034,80.958,80.958,60800000.0
2008-06-30 02:05:00,80.967,81.014,80.957,80.985,73000000.0
2008-06-30 02:10:00,80.995,81.035,80.972,80.995,67600000.0
2008-06-30 02:15:00,81.034,81.083,81.034,81.078,51200000.0
2008-06-30 02:20:00,81.081,81.092,81.0,81.017,67200000.0
2008-06-30 02:25:00,81.041,81.069,81.034,81.067,69800000.0
2008-06-30 02:30:00,81.074,81.098,81.051,81.076,68800000.0
2008-06-30 02:35:00,81.085,81.107,81.06,81.068,59200000.0
2008-06-30 02:40:00,81.086,81.157,81.073,81.157,79400000.0
2008-06-30 02:45:00,81.157,81.181,81.132,81.16,77200000.0
2008-06-30 02:50:00,81.171,81.195,81.119,81.119,68800000.0
2008-06-30 02:55:00,81.111,81.169,81.111,81.169,71400000.0
2008-06-30 03:00:00,81.155,81.155,81.112,81.145,78400000.0
2008-06-30 03:05:00,81.153,81.158,81.099,81.099,77800000.0
2008-06-30 03:10:00,81.092,81.125,81.072,81.097,66600000.0
2008-06-30 03:15:00,81.095,81.107,81.071,81.071,69800000.0
2008-06-30 03:20:00,81.059,81.087,81.057,81.074,79400000.0
2008-06-30 03:25:00,81.054,81.054,81.024,81.026,67200000.0
2008-06-30 03:30:00,81.04,81.089,81.026,81.089,86800000.0
2008-06-30 03:35:00,81.108,81.118,81.087,81.087,73600000.0
2008-06-30 03:40:00,81.086,81.139,81.085,81.099,85800000.0
2008-06-30 03:45:00,81.102,81.151,81.068,81.151,68800000.0
2008-06-30 03:50:00,81.145,81.153,81.085,81.097,60800000.0
2008-06-30 03:55:00,81.102,81.149,81.064,81.144,64000000.0
2008-06-30 04:00:00,81.142,81.166,81.062,81.129,61800000.0
2008-06-30 04:05:00,81.129,81.148,81.104,81.109,65600000.0
2008-06-30 04:10:00,81.102,81.129,81.05,81.062,75600000.0
2008-06-30 04:15:00,81.064,81.07,81.039,81.064,96000000.0
2008-06-30 04:20:00,81.066,81.067,81.015,81.027,65600000.0
2008-06-30 04:25:00,81.025,81.043,80.991,80.991,75600000.0
2008-06-30 04:30:00,80.977,80.994,80.958,80.968,58000000.0
2008-06-30 04:35:00,80.955,80.985,80.942,80.949,62400000.0
2008-06-30 04:40:00,80.964,80.973,80.925,80.957,64000000.0
2008-06-30 04:45:00,80.955,80.957,80.916,80.928,70400000.0
2008-06-30 04:50:00,80.918,80.931,80.872,80.876,92600000.0
2008-06-30 04:55:00,80.897,80.925,80.848,80.859,76800000.0
2008-06-30 05:00:00,80.848,80.966,80.848,80.954,79400000.0
2008-06-30 05:05:00,80.959,80.962,80.923,80.959,49000000.0
2008-06-30 05:10:00,80.959,81.014,80.956,80.999,68800000.0
2008-06-30 05:15:00,81.001,81.032,80.963,80.974,65000000.0
2008-06-30 05:20:00,80.986,80.996,80.968,80.971,112000000.0
2008-06-30 05:25:00,80.979,80.979,80.936,80.936,66000000.0
2008-06-30 05:30:00,80.945,80.976,80.938,80.942,66600000.0
2008-06-30 05:35:00,80.917,80.945,80.899,80.934,57600000.0
2008-06-30 05:40:00,80.93,80.959,80.915,80.952,66600000.0
2008-06-30 05:45:00,80.956,80.989,80.946,80.978,62400000.0
2008-06-30 05:50:00,80.982,80.984,80.943,80.947,68800000.0
2008-06-30 05:55:00,80.952,81.002,80.947,81.002,73000000.0
2008-06-30 06:00:00,81.003,81.011,80.976,80.989,64400000.0
2008-06-30 06:05:00,80.995,81.008,80.977,81.008,64000000.0
2008-06-30 06:10:00,80.997,81.002,80.971,80.997,89000000.0
2008-06-30 06:15:00,80.985,80.994,80.884,80.968,66600000.0
2008-06-30 06:20:00,80.969,80.983,80.951,80.967,68800000.0
2008-06-30 06:25:00,80.965,80.977,80.959,80.967,71400000.0
2008-06-30 06:30:00,80.963,80.963,80.934,80.938,102800000.0
2008-06-30 06:35:00,80.939,80.95,80.904,80.904,59200000.0
2008-06-30 06:40:00,80.924,80.929,80.895,80.903,64000000.0
2008-06-30 06:45:00,80.889,80.897,80.873,80.873,67200000.0
2008-06-30 06:50:00,80.868,80.884,80.801,80.821,65400000.0
2008-06-30 06:55:00,80.827,80.858,80.818,80.845,73600000.0
2008-06-30 07:00:00,80.838,80.854,80.795,80.795,64000000.0
2008-06-30 07:05:00,80.796,80.829,80.786,80.829,86200000.0
2008-06-30 07:10:00,80.836,80.88,80.836,80.871,63200000.0
2008-06-30 07:15:00,80.872,80.884,80.853,80.856,62400000.0
2008-06-30 07:20:00,80.861,80.89,80.858,80.89,62400000.0
2008-06-30 07:25:00,80.908,80.911,80.851,80.868,72000000.0
2008-06-30 07:30:00,80.86,80.871,80.819,80.852,63400000.0
2008-06-30 07:35:00,80.858,80.862,80.83,80.853,78400000.0
2008-06-30 07:40:00,80.851,80.855,80.829,80.83,120800000.0
2008-06-30 07:45:00,80.836,80.843,80.721,80.762,80000000.0
2008-06-30 07:50:00,80.782,80.799,80.727,80.754,83600000.0
2008-06-30 07:55:00,80.745,80.787,80.734,80.787,92800000.0
2008-06-30 08:00:00,80.788,80.788,80.717,80.752,64800000.0
2008-06-30 08:05:00,80.745,80.75,80.673,80.678,66600000.0
2008-06-30 08:10:00,80.696,80.73,80.688,80.716,91200000.0
2008-06-30 08:15:00,80.708,80.727,80.665,80.665,64000000.0
2008-06-30 08:20:00,80.673,80.688,80.626,80.626,68200000.0
2008-06-30 08:25:00,80.643,80.652,80.601,80.612,59200000.0
2008-06-30 08:30:00,80.609,80.682,80.607,80.681,92800000.0
2008-06-30 08:35:00,80.7,80.732,80.668,80.67,109600000.0
2008-06-30 08:40:00,80.688,80.768,80.688,80.723,85800000.0
2008-06-30 08:45:00,80.727,80.78,80.721,80.746,87200000.0
2008-06-30 08:50:00,80.743,80.766,80.693,80.701,149200000.0
2008-06-30 08:55:00,80.673,80.699,80.644,80.659,109200000.0
2008-06-30 09:00:00,80.665,80.68,80.633,80.668,121800000.0
2008-06-30 09:05:00,80.676,80.699,80.584,80.613,128000000.0
2008-06-30 09:10:00,80.614,80.738,80.578,80.715,92800000.0
2008-06-30 09:15:00,80.717,80.782,80.711,80.745,294800000.0
2008-06-30 09:20:00,80.773,80.858,80.727,80.727,274000000.0
2008-06-30 09:25:00,80.7,80.745,80.7,80.729,169800000.0
2008-06-30 09:30:00,80.722,80.729,80.663,80.667,136000000.0
2008-06-30 09:35:00,80.653,80.673,80.639,80.67,187600000.0
2008-06-30 09:40:00,80.668,80.668,80.6,80.607,206200000.0
2008-06-30 09:45:00,80.6,80.606,80.512,80.528,88000000.0
2008-06-30 09:50:00,80.53,80.559,80.499,80.503,173200000.0
2008-06-30 09:55:00,80.493,80.56,80.493,80.56,177800000.0
2008-06-30 10:00:00,80.561,80.566,80.516,80.522,200800000.0
2008-06-30 10:05:00,80.504,80.511,80.473,80.473,177000000.0
2008-06-30 10:10:00,80.465,80.491,80.444,80.473,233600000.0
2008-06-30 10:15:00,80.444,80.446,80.355,80.396,147600000.0
2008-06-30 10:20:00,80.415,80.508,80.408,80.508,143400000.0
2008-06-30 10:25:00,80.515,80.515,80.484,80.487,258800000.0
2008-06-30 10:30:00,80.486,80.486,80.432,80.476,157800000.0
2008-06-30 10:35:00,80.478,80.539,80.463,80.534,88000000.0
2008-06-30 10:40:00,80.534,80.534,80.491,80.52,156800000.0
2008-06-30 10:45:00,80.509,80.509,80.484,80.486,140600000.0
2008-06-30 10:50:00,80.477,80.532,80.477,80.479,275600000.0
2008-06-30 10:55:00,80.48,80.487,80.44,80.441,208400000.0
2008-06-30 11:00:00,80.437,80.513,80.43,80.507,146600000.0
2008-06-30 11:05:00,80.496,80.531,80.485,80.522,194600000.0
2008-06-30 11:10:00,80.526,80.575,80.526,80.554,228600000.0
2008-06-30 11:15:00,80.557,80.557,80.496,80.51,212000000.0
2008-06-30 11:20:00,80.509,80.512,80.463,80.488,221000000.0
2008-06-30 11:25:00,80.479,80.497,80.458,80.488,160000000.0
2008-06-30 11:30:00,80.497,80.509,80.486,80.492,124800000.0
2008-06-30 11:35:00,80.485,80.491,80.445,80.468,142000000.0
2008-06-30 11:40:00,80.46,80.462,80.378,80.462,177200000.0
2008-06-30 11:45:00,80.466,80.469,80.353,80.353,173200000.0
2008-06-30 11:50:00,80.344,80.401,80.344,80.401,204600000.0
2008-06-30 11:55:00,80.41,80.445,80.4,80.414,224400000.0
2008-06-30 12:00:00,80.418,80.464,80.412,80.449,144000000.0
2008-06-30 12:05:00,80.448,80.463,80.429,80.461,142400000.0
2008-06-30 12:10:00,80.464,80.505,80.435,80.447,99200000.0
2008-06-30 12:15:00,80.432,80.437,80.387,80.403,157600000.0
2008-06-30 12:20:00,80.422,80.486,80.41,80.46,191000000.0
2008-06-30 12:25:00,80.457,80.519,80.374,80.387,259400000.0
2008-06-30 12:30:00,80.45,80.501,80.367,80.441,212200000.0
2008-06-30 12:35:00,80.434,80.476,80.433,80.468,126800000.0
2008-06-30 12:40:00,80.473,80.493,80.455,80.467,119200000.0
2008-06-30 12:45:00,80.472,80.506,80.468,80.505,181800000.0
2008-06-30 12:50:00,80.508,80.551,80.495,80.51,87200000.0
2008-06-30 12:55:00,80.501,80.536,80.451,80.451,91200000.0
2008-06-30 13:00:00,80.443,80.464,80.404,80.463,75600000.0
2008-06-30 13:05:00,80.462,80.582,80.462,80.524,104400000.0
2008-06-30 13:10:00,80.498,80.592,80.478,80.592,89600000.0
2008-06-30 13:15:00,80.59,80.59,80.46,80.46,119800000.0
2008-06-30 13:20:00,80.452,80.567,80.452,80.567,107200000.0
2008-06-30 13:25:00,80.557,80.57,80.544,80.552,140000000.0
2008-06-30 13:30:00,80.564,80.578,80.532,80.569,91600000.0
2008-06-30 13:35:00,80.577,80.624,80.575,80.623,138600000.0
2008-06-30 13:40:00,80.618,80.619,80.516,80.516,96400000.0
2008-06-30 13:45:00,80.513,80.516,80.462,80.462,101200000.0
2008-06-30 13:50:00,80.481,80.484,80.449,80.462,149600000.0
2008-06-30 13:55:00,80.46,80.52,80.451,80.509,119800000.0
2008-06-30 14:00:00,80.527,80.608,80.52,80.6,104400000.0
2008-06-30 14:05:00,80.606,80.638,80.598,80.61,91200000.0
2008-06-30 14:10:00,80.623,80.655,80.605,80.642,87400000.0
2008-06-30 14:15:00,80.64,80.698,80.637,80.673,126800000.0
2008-06-30 14:20:00,80.674,80.682,80.647,80.658,116200000.0
2008-06-30 14:25:00,80.653,80.695,80.653,80.666,67200000.0
2008-06-30 14:30:00,80.66,80.689,80.577,80.668,75000000.0
2008-06-30 14:35:00,80.666,80.677,80.614,80.664,65600000.0
2008-06-30 14:40:00,80.661,80.732,80.661,80.732,70400000.0
2008-06-30 14:45:00,80.725,80.748,80.691,80.691,70400000.0
2008-06-30 14:50:00,80.702,80.71,80.667,80.667,68800000.0
2008-06-30 14:55:00,80.681,80.712,80.656,80.71,67200000.0
2008-06-30 15:00:00,80.717,80.805,80.717,80.796,71800000.0
2008-06-30 15:05:00,80.801,80.852,80.797,80.845,60800000.0
2008-06-30 15:10:00,80.824,80.892,80.809,80.833,68200000.0
2008-06-30 15:15:00,80.843,80.858,80.801,80.814,73600000.0
2008-06-30 15:20:00,80.818,80.831,80.727,80.826,67600000.0
2008-06-30 15:25:00,80.829,80.831,80.799,80.823,70400000.0
2008-06-30 15:30:00,80.822,80.835,80.805,80.811,64400000.0
2008-06-30 15:35:00,80.824,80.853,80.819,80.853,74000000.0
2008-06-30 15:40:00,80.859,80.906,80.807,80.906,72000000.0
2008-06-30 15:45:00,80.924,80.943,80.871,80.926,59200000.0
2008-06-30 15:50:00,80.916,80.942,80.875,80.9,67200000.0
2008-06-30 15:55:00,80.899,80.902,80.799,80.804,65600000.0
2008-06-30 16:00:00,80.787,80.807,80.641,80.702,64000000.0
2008-06-30 16:05:00,80.699,80.763,80.694,80.748,70400000.0
2008-06-30 16:10:00,80.744,80.8,80.744,80.795,66600000.0
2008-06-30 16:15:00,80.788,80.835,80.769,80.803,67200000.0
2008-06-30 16:20:00,80.819,80.83,80.791,80.81,57600000.0
2008-06-30 16:25:00,80.806,80.839,80.806,80.824,68800000.0
2008-06-30 16:30:00,80.819,80.825,80.748,80.755,69200000.0
2008-06-30 16:35:00,80.742,80.763,80.718,80.74,63400000.0
2008-06-30 16:40:00,80.727,80.746,80.707,80.716,65600000.0
2008-06-30 16:45:00,80.7,80.711,80.661,80.709,66600000.0
2008-06-30 16:50:00,80.72,80.89,80.72,80.89,74400000.0
2008-06-30 16:55:00,80.864,80.864,80.689,80.689,67600000.0
2008-06-30 17:00:00,80.614,80.645,80.548,80.618,62400000.0
2008-06-30 17:05:00,80.622,80.646,80.597,80.614,73600000.0
2008-06-30 17:10:00,80.62,80.632,80.568,80.569,61800000.0
2008-06-30 17:15:00,80.587,80.641,80.587,80.6,64000000.0
2008-06-30 17:20:00,80.592,80.592,80.462,80.587,57400000.0
2008-06-30 17:25:00,80.599,80.628,80.542,80.544,65400000.0
2008-06-30 17:30:00,80.584,80.686,80.557,80.686,59200000.0
2008-06-30 17:35:00,80.694,80.761,80.667,80.758,68800000.0
2008-06-30 17:40:00,80.761,80.804,80.751,80.789,59200000.0
2008-06-30 17:45:00,80.785,80.791,80.744,80.758,59200000.0
2008-06-30 17:50:00,80.758,80.797,80.723,80.752,62600000.0
2008-06-30 17:55:00,80.764,80.779,80.737,80.759,63800000.0
2008-06-30 18:00:00,80.74,80.76,80.647,80.76,76800000.0
2008-06-30 18:05:00,80.761,80.783,80.742,80.783,73000000.0
2008-06-30 18:10:00,80.78,80.853,80.762,80.849,60200000.0
2008-06-30 18:15:00,80.829,80.851,80.821,80.84,65600000.0
2008-06-30 18:20:00,80.844,80.855,80.787,80.811,68800000.0
2008-06-30 18:25:00,80.793,80.822,80.785,80.822,63400000.0
2008-06-30 18:30:00,80.823,80.825,80.717,80.751,59200000.0
2008-06-30 18:35:00,80.761,80.761,80.712,80.723,70400000.0
2008-06-30 18:40:00,80.726,80.747,80.711,80.711,60600000.0
2008-06-30 18:45:00,80.712,80.721,80.682,80.717,60800000.0
2008-06-30 18:50:00,80.709,80.735,80.702,80.727,67000000.0
2008-06-30 18:55:00,80.731,80.755,80.713,80.734,67200000.0
2008-06-30 19:00:00,80.732,80.757,80.702,80.724,65600000.0
2008-06-30 19:05:00,80.725,80.766,80.719,80.766,71400000.0
2008-06-30 19:10:00,80.767,80.82,80.754,80.793,68800000.0
2008-06-30 19:15:00,80.8,80.816,80.787,80.801,72400000.0
2008-06-30 19:20:00,80.801,80.823,80.789,80.818,78400000.0
2008-06-30 19:25:00,80.821,80.821,80.742,80.742,64400000.0
2008-06-30 19:30:00,80.736,80.781,80.736,80.74,70400000.0
2008-06-30 19:35:00,80.735,80.735,80.672,80.693,69200000.0
2008-06-30 19:40:00,80.699,80.726,80.657,80.679,66000000.0
2008-06-30 19:45:00,80.684,80.717,80.666,80.666,61200000.0
2008-06-30 19:50:00,80.688,80.742,80.68,80.739,68800000.0
2008-06-30 19:55:00,80.742,80.755,80.719,80.743,63800000.0
2008-06-30 20:00:00,80.755,80.792,80.746,80.781,63400000.0
2008-06-30 20:05:00,80.783,80.783,80.752,80.765,70400000.0
2008-06-30 20:10:00,80.744,80.759,80.723,80.732,68800000.0
2008-06-30 20:15:00,80.701,80.719,80.685,80.705,60200000.0
2008-06-30 20:20:00,80.68,80.729,80.674,80.723,65000000.0
2008-06-30 20:25:00,80.716,80.742,80.699,80.705,66600000.0
2008-06-30 20:30:00,80.714,80.729,80.689,80.705,75600000.0
2008-06-30 20:35:00,80.695,80.718,80.677,80.713,73600000.0
2008-06-30 20:40:00,80.71,80.816,80.708,80.813,68800000.0
2008-06-30 20:45:00,80.829,80.849,80.818,80.838,59200000.0
2008-06-30 20:50:00,80.832,80.832,80.787,80.81,60000000.0
2008-06-30 20:55:00,80.822,80.823,80.685,80.753,68200000.0
2008-06-30 21:00:00,80.759,80.784,80.759,80.768,65600000.0
2008-06-30 21:05:00,80.767,80.821,80.756,80.795,70400000.0
2008-06-30 21:10:00,80.796,80.85,80.762,80.832,67200000.0
2008-06-30 21:15:00,80.847,80.851,80.811,80.83,68800000.0
2008-06-30 21:20:00,80.824,80.857,80.814,80.847,65600000.0
2008-06-30 21:25:00,80.83,80.844,80.801,80.83,65000000.0
2008-06-30 21:30:00,80.837,80.881,80.815,80.869,57000000.0
2008-06-30 21:35:00,80.864,80.885,80.848,80.879,66600000.0
2008-06-30 21:40:00,80.879,80.908,80.873,80.878,73000000.0
2008-06-30 21:45:00,80.87,80.873,80.83,80.836,72000000.0
2008-06-30 21:50:00,80.838,80.844,80.742,80.814,58600000.0
2008-06-30 21:55:00,80.821,80.872,80.797,80.867,67200000.0
2008-06-30 22:00:00,80.884,80.89,80.705,80.705,60200000.0
2008-06-30 22:05:00,80.768,80.801,80.761,80.792,65600000.0
2008-06-30 22:10:00,80.795,80.82,80.779,80.779,75000000.0
2008-06-30 22:15:00,80.794,80.796,80.736,80.744,63800000.0
2008-06-30 22:20:00,80.751,80.761,80.734,80.746,59600000.0
2008-06-30 22:25:00,80.752,80.766,80.74,80.756,76800000.0
2008-06-30 22:30:00,80.787,80.818,80.787,80.818,62400000.0
2008-06-30 22:35:00,80.812,80.887,80.81,80.858,70400000.0
2008-06-30 22:40:00,80.861,80.9,80.848,80.875,68000000.0
2008-06-30 22:45:00,80.874,80.881,80.827,80.881,62400000.0
2008-06-30 22:50:00,80.887,80.904,80.874,80.874,63400000.0
2008-06-30 22:55:00,80.875,80.931,80.87,80.931,62400000.0
2008-06-30 23:00:00,80.913,80.913,80.855,80.855,54400000.0
2008-06-30 23:05:00,80.851,80.851,80.709,80.718,64000000.0
2008-06-30 23:10:00,80.718,80.736,80.685,80.725,75200000.0
2008-06-30 23:15:00,80.731,80.762,80.728,80.756,64400000.0
2008-06-30 23:20:00,80.745,80.78,80.725,80.772,61800000.0
2008-06-30 23:25:00,80.776,80.792,80.694,80.733,67200000.0
2008-06-30 23:30:00,80.756,80.778,80.744,80.777,68800000.0
2008-06-30 23:35:00,80.772,80.79,80.745,80.79,65600000.0
2008-06-30 23:40:00,80.786,80.821,80.762,80.779,58000000.0
2008-06-30 23:45:00,80.777,80.802,80.768,80.776,69800000.0
2008-06-30 23:50:00,80.769,80.785,80.719,80.741,64200000.0
2008-06-30 23:55:00,80.745,80.775,80.735,80.761,63400000.0
2008-07-01 00:00:00,80.768,80.791,80.757,80.789,62400000.0
2008-07-01 00:05:00,80.79,80.823,80.764,80.794,63200000.0
2008-07-01 00:10:00,80.78,80.784,80.74,80.753,63400000.0
2008-07-01 00:15:00,80.759,80.805,80.758,80.797,57600000.0
2008-07-01 00:20:00,80.795,80.815,80.74,80.773,73600000.0
2008-07-01 00:25:00,80.79,80.792,80.746,80.746,62400000.0
2008-07-01 00:30:00,80.771,80.781,80.744,80.77,70400000.0
2008-07-01 00:35:00,80.766,80.807,80.756,80.794,64000000.0
2008-07-01 00:40:00,80.785,80.815,80.775,80.8,63800000.0
2008-07-01 00:45:00,80.793,80.802,80.746,80.769,70400000.0
2008-07-01 00:50:00,80.778,80.801,80.762,80.785,68200000.0
2008-07-01 00:55:00,80.795,80.799,80.748,80.786,67200000.0
2008-07-01 01:00:00,80.797,80.826,80.793,80.812,54400000.0
2008-07-01 01:05:00,80.8,80.82,80.776,80.813,59200000.0
2008-07-01 01:10:00,80.816,80.849,80.741,80.837,64000000.0
2008-07-01 01:15:00,80.837,80.885,80.837,80.869,60800000.0
2008-07-01 01:20:00,80.872,80.901,80.863,80.896,72000000.0
2008-07-01 01:25:00,80.883,80.889,80.85,80.888,67600000.0
2008-07-01 01:30:00,80.892,80.9,80.865,80.9,66000000.0
2008-07-01 01:35:00,80.895,80.923,80.799,80.884,67600000.0
2008-07-01 01:40:00,80.877,80.878,80.852,80.875,58000000.0
2008-07-01 01:45:00,80.879,80.88,80.812,80.827,68800000.0
2008-07-01 01:50:00,80.794,80.794,80.719,80.756,73600000.0
2008-07-01 01:55:00,80.758,80.807,80.731,80.783,68800000.0
2008-07-01 02:00:00,80.773,80.782,80.734,80.779,60800000.0
2008-07-01 02:05:00,80.78,80.826,80.775,80.796,82000000.0
2008-07-01 02:10:00,80.777,80.831,80.755,80.823,67600000.0
2008-07-01 02:15:00,80.805,80.816,80.786,80.791,52200000.0
2008-07-01 02:20:00,80.785,80.826,80.779,80.785,67600000.0
2008-07-01 02:25:00,80.786,80.823,80.783,80.815,70400000.0
2008-07-01 02:30:00,80.826,80.826,80.783,80.784,68800000.0
2008-07-01 02:35:00,80.785,80.834,80.785,80.829,59200000.0
2008-07-01 02:40:00,80.841,80.841,80.793,80.794,80000000.0
2008-07-01 02:45:00,80.78,80.822,80.76,80.817,77200000.0
2008-07-01 02:50:00,80.826,80.85,80.782,80.837,68600000.0
2008-07-01 02:55:00,80.825,80.843,80.822,80.83,70800000.0
2008-07-01 03:00:00,80.826,80.828,80.798,80.817,77800000.0
2008-07-01 03:05:00,80.814,80.814,80.729,80.748,78400000.0
2008-07-01 03:10:00,80.733,80.758,80.703,80.706,67200000.0
2008-07-01 03:15:00,80.727,80.81,80.722,80.804,70400000.0
2008-07-01 03:20:00,80.806,80.814,80.765,80.81,79000000.0
2008-07-01 03:25:00,80.828,80.912,80.828,80.852,67200000.0
2008-07-01 03:30:00,80.858,80.885,80.84,80.841,87400000.0
2008-07-01 03:35:00,80.846,80.874,80.828,80.846,74400000.0
2008-07-01 03:40:00,80.835,80.853,80.823,80.836,86400000.0
2008-07-01 03:45:00,80.838,80.848,80.783,80.838,67600000.0
2008-07-01 03:50:00,80.836,80.838,80.816,80.831,60200000.0
2008-07-01 03:55:00,80.831,80.831,80.786,80.802,63800000.0
2008-07-01 04:00:00,80.811,80.811,80.645,80.713,62400000.0
2008-07-01 04:05:00,80.724,80.761,80.703,80.761,66000000.0
2008-07-01 04:10:00,80.764,80.784,80.735,80.784,74600000.0
2008-07-01 04:15:00,80.786,80.8,80.771,80.798,96400000.0
2008-07-01 04:20:00,80.787,80.819,80.767,80.767,65600000.0
2008-07-01 04:25:00,80.795,80.795,80.734,80.734,75000000.0
2008-07-01 04:30:00,80.742,80.77,80.736,80.739,60000000.0
2008-07-01 04:35:00,80.739,80.777,80.731,80.737,64000000.0
2008-07-01 04:40:00,80.748,80.796,80.741,80.79,62800000.0
2008-07-01 04:45:00,80.793,80.797,80.756,80.775,70800000.0
2008-07-01 04:50:00,80.765,80.771,80.742,80.745,93200000.0
2008-07-01 04:55:00,80.753,80.761,80.692,80.697,76800000.0
2008-07-01 05:00:00,80.698,80.74,80.698,80.7,80000000.0
2008-07-01 05:05:00,80.705,80.705,80.668,80.678,56000000.0
2008-07-01 05:10:00,80.688,80.717,80.676,80.695,68200000.0
2008-07-01 05:15:00,80.689,80.713,80.689,80.703,65000000.0
2008-07-01 05:20:00,80.698,80.698,80.671,80.685,112000000.0
2008-07-01 05:25:00,80.688,80.696,80.655,80.655,65000000.0
2008-07-01 05:30:00,80.651,80.675,80.643,80.644,66600000.0
2008-07-01 05:35:00,80.662,80.675,80.655,80.656,62800000.0
2008-07-01 05:40:00,80.658,80.691,80.658,80.661,66600000.0
2008-07-01 05:45:00,80.668,80.69,80.667,80.687,62800000.0
2008-07-01 05:50:00,80.67,80.685,80.654,80.672,68800000.0
2008-07-01 05:55:00,80.671,80.671,80.641,80.671,73000000.0
2008-07-01 06:00:00,80.668,80.676,80.633,80.648,63200000.0
2008-07-01 06:05:00,80.651,80.666,80.644,80.666,64000000.0
2008-07-01 06:10:00,80.666,80.673,80.615,80.622,89600000.0
2008-07-01 06:15:00,80.63,80.685,80.579,80.68,67200000.0
2008-07-01 06:20:00,80.682,80.705,80.67,80.67,68800000.0
2008-07-01 06:25:00,80.663,80.675,80.601,80.601,72000000.0
2008-07-01 06:30:00,80.607,80.647,80.589,80.63,102800000.0
2008-07-01 06:35:00,80.65,80.717,80.647,80.689,59200000.0
2008-07-01 06:40:00,80.72,80.753,80.696,80.753,64000000.0
2008-07-01 06:45:00,80.75,80.765,80.719,80.735,67200000.0
2008-07-01 06:50:00,80.743,80.743,80.696,80.696,65600000.0
2008-07-01 06:55:00,80.693,80.693,80.645,80.665,74000000.0
2008-07-01 07:00:00,80.683,80.69,80.647,80.652,64400000.0
2008-07-01 07:05:00,80.637,80.661,80.572,80.582,85800000.0
2008-07-01 07:10:00,80.577,80.601,80.503,80.524,63400000.0
2008-07-01 07:15:00,80.501,80.508,80.422,80.461,62400000.0
2008-07-01 07:20:00,80.457,80.462,80.397,80.398,61800000.0
2008-07-01 07:25:00,80.398,80.4,80.343,80.376,71400000.0
2008-07-01 07:30:00,80.377,80.441,80.377,80.418,64000000.0
2008-07-01 07:35:00,80.422,80.422,80.355,80.367,78400000.0
2008-07-01 07:40:00,80.363,80.369,80.311,80.311,122600000.0
2008-07-01 07:45:00,80.308,80.352,80.255,80.352,78800000.0
2008-07-01 07:50:00,80.364,80.4,80.349,80.387,83200000.0
2008-07-01 07:55:00,80.389,80.426,80.387,80.424,92800000.0
2008-07-01 08:00:00,80.413,80.423,80.366,80.389,63400000.0
2008-07-01 08:05:00,80.385,80.394,80.358,80.38,67200000.0
2008-07-01 08:10:00,80.381,80.381,80.316,80.34,90600000.0
2008-07-01 08:15:00,80.318,80.396,80.316,80.378,64000000.0
2008-07-01 08:20:00,80.374,80.41,80.338,80.385,68200000.0
2008-07-01 08:25:00,80.365,80.382,80.323,80.323,59200000.0
2008-07-01 08:30:00,80.316,80.316,80.264,80.31,91000000.0
2008-07-01 08:35:00,80.306,80.413,80.306,80.413,109800000.0
2008-07-01 08:40:00,80.402,80.445,80.395,80.417,86400000.0
2008-07-01 08:45:00,80.437,80.561,80.437,80.533,88200000.0
2008-07-01 08:50:00,80.504,80.505,80.429,80.447,148800000.0
2008-07-01 08:55:00,80.449,80.566,80.449,80.566,108800000.0
2008-07-01 09:00:00,80.568,80.581,80.534,80.534,121200000.0
2008-07-01 09:05:00,80.575,80.641,80.565,80.627,128000000.0
2008-07-01 09:10:00,80.606,80.606,80.525,80.54,94000000.0
2008-07-01 09:15:00,80.543,80.58,80.511,80.569,294200000.0
2008-07-01 09:20:00,80.572,80.578,80.553,80.566,275600000.0
2008-07-01 09:25:00,80.571,80.611,80.571,80.578,169800000.0
2008-07-01 09:30:00,80.577,80.602,80.544,80.552,135200000.0
2008-07-01 09:35:00,80.536,80.548,80.505,80.507,187600000.0
2008-07-01 09:40:00,80.507,80.519,80.49,80.499,205000000.0
2008-07-01 09:45:00,80.495,80.504,80.47,80.494,88000000.0
2008-07-01 09:50:00,80.492,80.501,80.454,80.493,172600000.0
2008-07-01 09:55:00,80.492,80.527,80.453,80.527,178400000.0
2008-07-01 10:00:00,80.522,80.557,80.509,80.557,201000000.0
2008-07-01 10:05:00,80.568,80.594,80.544,80.594,176400000.0
2008-07-01 10:10:00,80.607,80.607,80.552,80.555,232800000.0
2008-07-01 10:15:00,80.548,80.555,80.5,80.521,148600000.0
2008-07-01 10:20:00,80.527,80.571,80.523,80.57,143200000.0
2008-07-01 10:25:00,80.571,80.594,80.514,80.514,257400000.0
2008-07-01 10:30:00,80.52,80.534,80.478,80.478,158400000.0
2008-07-01 10:35:00,80.474,80.474,80.419,80.445,88000000.0
2008-07-01 10:40:00,80.469,80.47,80.427,80.433,155600000.0
2008-07-01 10:45:00,80.426,80.449,80.416,80.416,140600000.0
2008-07-01 10:50:00,80.395,80.412,80.328,80.333,277000000.0
2008-07-01 10:55:00,80.323,80.338,80.283,80.301,209600000.0
2008-07-01 11:00:00,80.308,80.348,80.308,80.341,147200000.0
2008-07-01 11:05:00,80.322,80.338,80.305,80.313,195600000.0
2008-07-01 11:10:00,80.313,80.333,80.301,80.325,230800000.0
2008-07-01 11:15:00,80.331,80.382,80.315,80.382,211000000.0
2008-07-01 11:20:00,80.367,80.367,80.277,80.285,221000000.0
2008-07-01 11:25:00,80.288,80.298,80.24,80.242,159400000.0
2008-07-01 11:30:00,80.253,80.288,80.234,80.235,125600000.0
2008-07-01 11:35:00,80.209,80.215,80.164,80.212,141200000.0
2008-07-01 11:40:00,80.222,80.246,80.194,80.225,175400000.0
2008-07-01 11:45:00,80.222,80.266,80.222,80.266,172800000.0
2008-07-01 11:50:00,80.28,80.369,80.28,80.36,202200000.0
2008-07-01 11:55:00,80.358,80.374,80.341,80.353,223800000.0
2008-07-01 12:00:00,80.351,80.351,80.307,80.335,144400000.0
2008-07-01 12:05:00,80.335,80.358,80.318,80.356,142200000.0
2008-07-01 12:10:00,80.352,80.358,80.304,80.339,99600000.0
2008-07-01 12:15:00,80.334,80.343,80.28,80.288,157600000.0
2008-07-01 12:20:00,80.3,80.321,80.257,80.272,191800000.0
2008-07-01 12:25:00,80.265,80.277,80.144,80.145,258400000.0
2008-07-01 12:30:00,80.221,80.307,80.131,80.303,212800000.0
2008-07-01 12:35:00,80.317,80.349,80.283,80.283,125800000.0
2008-07-01 12:40:00,80.284,80.347,80.284,80.342,119400000.0
2008-07-01 12:45:00,80.35,80.351,80.309,80.309,183600000.0
2008-07-01 12:50:00,80.301,80.305,80.261,80.279,85800000.0
2008-07-01 12:55:00,80.321,80.344,80.302,80.308,91000000.0
2008-07-01 13:00:00,80.318,80.365,80.312,80.35,75200000.0
2008-07-01 13:05:00,80.352,80.363,80.348,80.351,102800000.0
2008-07-01 13:10:00,80.357,80.358,80.305,80.332,88800000.0
2008-07-01 13:15:00,80.325,80.325,80.204,80.22,120000000.0
2008-07-01 13:20:00,80.232,80.236,80.192,80.201,107200000.0
2008-07-01 13:25:00,80.202,80.209,80.135,80.156,140600000.0
2008-07-01 13:30:00,80.17,80.197,80.131,80.188,91600000.0
2008-07-01 13:35:00,80.191,80.278,80.183,80.212,138600000.0
2008-07-01 13:40:00,80.213,80.332,80.213,80.307,95400000.0
2008-07-01 13:45:00,80.282,80.31,80.214,80.23,102200000.0
2008-07-01 13:50:00,80.234,80.234,80.147,80.155,150400000.0
2008-07-01 13:55:00,80.138,80.158,80.116,80.131,120200000.0
2008-07-01 14:00:00,80.137,80.263,80.135,80.25,102800000.0
2008-07-01 14:05:00,80.25,80.292,80.206,80.246,90600000.0
2008-07-01 14:10:00,80.254,80.273,80.237,80.255,88000000.0
2008-07-01 14:15:00,80.257,80.263,80.24,80.246,128000000.0
2008-07-01 14:20:00,80.257,80.283,80.249,80.251,117200000.0
2008-07-01 14:25:00,80.246,80.249,80.213,80.213,67000000.0
2008-07-01 14:30:00,80.227,80.261,80.138,80.199,75200000.0
2008-07-01 14:35:00,80.201,80.25,80.194,80.235,65600000.0
2008-07-01 14:40:00,80.241,80.295,80.24,80.279,69800000.0
2008-07-01 14:45:00,80.228,80.264,80.224,80.224,69800000.0
2008-07-01 14:50:00,80.249,80.249,80.207,80.229,68800000.0
2008-07-01 14:55:00,80.236,80.24,80.194,80.195,66600000.0
2008-07-01 15:00:00,80.186,80.188,80.109,80.132,71800000.0
2008-07-01 15:05:00,80.1,80.127,80.1,80.118,60800000.0
2008-07-01 15:10:00,80.112,80.152,80.106,80.122,68800000.0
2008-07-01 15:15:00,80.113,80.134,80.103,80.132,74000000.0
2008-07-01 15:20:00,80.141,80.152,80.036,80.062,67600000.0
2008-07-01 15:25:00,80.057,80.057,79.887,79.887,70400000.0
2008-07-01 15:30:00,79.888,79.9,79.798,79.798,64000000.0
2008-07-01 15:35:00,79.81,79.81,79.729,79.747,73600000.0
2008-07-01 15:40:00,79.754,79.837,79.686,79.825,72000000.0
2008-07-01 15:45:00,79.832,79.858,79.781,79.798,59200000.0
2008-07-01 15:50:00,79.804,79.878,79.775,79.878,67600000.0
2008-07-01 15:55:00,79.899,79.946,79.896,79.941,65000000.0
2008-07-01 16:00:00,80.034,80.21,80.034,80.21,64000000.0
2008-07-01 16:05:00,80.225,80.25,80.162,80.164,70200000.0
2008-07-01 16:10:00,80.133,80.133,79.958,79.958,67200000.0
2008-07-01 16:15:00,79.958,79.958,79.881,79.921,66600000.0
2008-07-01 16:20:00,79.888,79.991,79.868,79.984,57000000.0
2008-07-01 16:25:00,79.987,80.014,79.929,80.01,67600000.0
2008-07-01 16:30:00,80.013,80.082,79.991,80.034,68200000.0
2008-07-01 16:35:00,80.05,80.116,80.048,80.109,64000000.0
2008-07-01 16:40:00,80.126,80.126,80.047,80.052,66000000.0
2008-07-01 16:45:00,80.078,80.125,80.073,80.122,67200000.0
2008-07-01 16:50:00,80.153,80.163,80.081,80.13,73000000.0
2008-07-01 16:55:00,80.133,80.197,80.128,80.197,68800000.0
2008-07-01 17:00:00,80.167,80.291,80.167,80.291,62400000.0
2008-07-01 17:05:00,80.296,80.367,80.281,80.287,73600000.0
2008-07-01 17:10:00,80.271,80.314,80.251,80.251,62400000.0
2008-07-01 17:15:00,80.233,80.235,80.125,80.125,64000000.0
2008-07-01 17:20:00,80.132,80.153,80.035,80.153,57000000.0
2008-07-01 17:25:00,80.143,80.197,80.115,80.153,66000000.0
2008-07-01 17:30:00,80.166,80.169,80.137,80.146,58600000.0
2008-07-01 17:35:00,80.13,80.146,80.11,80.122,68800000.0
2008-07-01 17:40:00,80.113,80.121,80.059,80.059,59600000.0
2008-07-01 17:45:00,80.076,80.08,80.032,80.064,58000000.0
2008-07-01 17:50:00,80.068,80.092,80.06,80.067,62400000.0
2008-07-01 17:55:00,80.073,80.114,79.99,79.991,64000000.0
2008-07-01 18:00:00,79.983,80.018,79.882,80.006,76800000.0
2008-07-01 18:05:00,79.992,80.04,79.961,80.015,74000000.0
2008-07-01 18:10:00,80.007,80.007,79.927,79.935,61600000.0
2008-07-01 18:15:00,79.923,79.959,79.902,79.934,65600000.0
2008-07-01 18:20:00,79.938,79.956,79.89,79.913,68200000.0
2008-07-01 18:25:00,79.9,79.9,79.827,79.842,64000000.0
2008-07-01 18:30:00,79.842,79.953,79.842,79.953,59200000.0
2008-07-01 18:35:00,79.943,79.988,79.918,79.965,70400000.0
2008-07-01 18:40:00,79.96,79.96,79.878,79.885,62400000.0
2008-07-01 18:45:00,79.887,79.954,79.885,79.948,60800000.0
2008-07-01 18:50:00,79.932,79.969,79.924,79.963,67200000.0
2008-07-01 18:55:00,79.997,80.033,79.957,79.984,67200000.0
2008-07-01 19:00:00,79.977,79.994,79.944,79.96,65000000.0
2008-07-01 19:05:00,79.948,79.951,79.906,79.937,72000000.0
2008-07-01 19:10:00,79.928,79.987,79.926,79.967,68200000.0
2008-07-01 19:15:00,79.967,79.974,79.921,79.934,72400000.0
2008-07-01 19:20:00,79.927,80.004,79.927,79.995,78400000.0
2008-07-01 19:25:00,79.973,79.982,79.936,79.965,64400000.0
2008-07-01 19:30:00,79.965,79.993,79.928,79.969,70400000.0
2008-07-01 19:35:00,79.968,79.975,79.915,79.942,68600000.0
2008-07-01 19:40:00,79.938,79.941,79.823,79.853,67600000.0
2008-07-01 19:45:00,79.863,79.984,79.855,79.962,62400000.0
2008-07-01 19:50:00,79.996,80.023,79.975,79.975,68800000.0
2008-07-01 19:55:00,79.984,80.051,79.984,80.039,64000000.0
2008-07-01 20:00:00,80.038,80.096,80.017,80.034,63400000.0
2008-07-01 20:05:00,80.025,80.089,80.025,80.071,69800000.0
2008-07-01 20:10:00,80.064,80.145,80.06,80.122,68800000.0
2008-07-01 20:15:00,80.117,80.123,80.1,80.108,60800000.0
2008-07-01 20:20:00,80.114,80.139,80.1,80.131,65600000.0
2008-07-01 20:25:00,80.126,80.132,80.033,80.033,66000000.0
2008-07-01 20:30:00,80.023,80.049,80.019,80.039,76200000.0
2008-07-01 20:35:00,80.034,80.115,80.033,80.078,73600000.0
2008-07-01 20:40:00,80.083,80.251,80.081,80.251,68800000.0
2008-07-01 20:45:00,80.266,80.322,80.208,80.208,59200000.0
2008-07-01 20:50:00,80.217,80.231,80.181,80.2,59200000.0
2008-07-01 20:55:00,80.193,80.212,80.067,80.146,68800000.0
2008-07-01 21:00:00,80.133,80.195,80.119,80.195,65000000.0
2008-07-01 21:05:00,80.2,80.2,80.159,80.191,70600000.0
2008-07-01 21:10:00,80.196,80.196,80.114,80.124,66000000.0
2008-07-01 21:15:00,80.146,80.185,80.134,80.136,69600000.0
2008-07-01 21:20:00,80.148,80.187,80.142,80.183,65600000.0
2008-07-01 21:25:00,80.183,80.2,80.157,80.18,66000000.0
2008-07-01 21:30:00,80.171,80.208,80.171,80.2,57600000.0
2008-07-01 21:35:00,80.2,80.228,80.179,80.19,66600000.0
2008-07-01 21:40:00,80.191,80.221,80.17,80.193,73600000.0
2008-07-01 21:45:00,80.208,80.22,80.191,80.219,71400000.0
2008-07-01 21:50:00,80.218,80.223,80.114,80.216,58600000.0
2008-07-01 21:55:00,80.216,80.232,80.208,80.216,67200000.0
2008-07-01 22:00:00,80.221,80.322,80.197,80.252,60800000.0
2008-07-01 22:05:00,80.303,80.336,80.256,80.336,65000000.0
2008-07-01 22:10:00,80.348,80.355,80.293,80.347,74600000.0
2008-07-01 22:15:00,80.33,80.364,80.294,80.35,64000000.0
2008-07-01 22:20:00,80.35,80.385,80.35,80.365,60800000.0
2008-07-01 22:25:00,80.354,80.394,80.328,80.382,76200000.0
2008-07-01 22:30:00,80.363,80.364,80.321,80.361,62400000.0
2008-07-01 22:35:00,80.36,80.39,80.332,80.365,69200000.0
2008-07-01 22:40:00,80.359,80.372,80.307,80.359,67000000.0
2008-07-01 22:45:00,80.373,80.412,80.367,80.391,63200000.0
2008-07-01 22:50:00,80.387,80.418,80.374,80.376,64400000.0
2008-07-01 22:55:00,80.383,80.397,80.362,80.374,61800000.0
2008-07-01 23:00:00,80.368,80.407,80.365,80.407,65600000.0
2008-07-01 23:05:00,80.397,80.413,80.382,80.39,64000000.0
2008-07-01 23:10:00,80.384,80.39,80.349,80.359,75200000.0
2008-07-01 23:15:00,80.359,80.369,80.318,80.348,59200000.0
2008-07-01 23:20:00,80.365,80.37,80.337,80.343,61800000.0
2008-07-01 23:25:00,80.327,80.346,80.227,80.288,67200000.0
2008-07-01 23:30:00,80.301,80.34,80.301,80.325,68800000.0
2008-07-01 23:35:00,80.308,80.322,80.278,80.32,65600000.0
2008-07-01 23:40:00,80.318,80.337,80.29,80.328,57600000.0
2008-07-01 23:45:00,80.318,80.351,80.318,80.348,70400000.0
2008-07-01 23:50:00,80.34,80.347,80.304,80.328,64000000.0
2008-07-01 23:55:00,80.327,80.327,80.289,80.301,64000000.0
2008-07-02 00:00:00,80.312,80.348,80.309,80.323,62400000.0
2008-07-02 00:05:00,80.335,80.342,80.309,80.322,61800000.0
2008-07-02 00:10:00,80.326,80.328,80.275,80.287,64000000.0
2008-07-02 00:15:00,80.299,80.299,80.256,80.298,57000000.0
2008-07-02 00:20:00,80.285,80.309,80.23,80.298,73600000.0
2008-07-02 00:25:00,80.29,80.293,80.267,80.293,62400000.0
2008-07-02 00:30:00,80.308,80.312,80.265,80.293,56000000.0
2008-07-02 00:35:00,80.301,80.307,80.258,80.28,63400000.0
2008-07-02 00:40:00,80.271,80.335,80.264,80.285,65600000.0
2008-07-02 00:45:00,80.286,80.291,80.258,80.28,54400000.0
2008-07-02 00:50:00,80.281,80.288,80.244,80.279,68800000.0
2008-07-02 00:55:00,80.278,80.29,80.241,80.259,67200000.0
2008-07-02 01:00:00,80.287,80.309,80.242,80.309,44800000.0
2008-07-02 01:05:00,80.307,80.319,80.251,80.317,59200000.0
2008-07-02 01:10:00,80.316,80.334,80.201,80.322,62800000.0
2008-07-02 01:15:00,80.314,80.325,80.29,80.306,60800000.0
2008-07-02 01:20:00,80.283,80.317,80.283,80.31,71400000.0
2008-07-02 01:25:00,80.317,80.339,80.316,80.332,67200000.0
2008-07-02 01:30:00,80.344,80.406,80.343,80.397,65600000.0
2008-07-02 01:35:00,80.395,80.428,80.327,80.409,68800000.0
2008-07-02 01:40:00,80.43,80.43,80.375,80.399,59200000.0
2008-07-02 01:45:00,80.38,80.428,80.369,80.392,68800000.0
2008-07-02 01:50:00,80.392,80.435,80.374,80.427,73600000.0
2008-07-02 01:55:00,80.426,80.438,80.403,80.43,62400000.0
2008-07-02 02:00:00,80.419,80.434,80.392,80.434,58000000.0
2008-07-02 02:05:00,80.423,80.443,80.412,80.42,74000000.0
2008-07-02 02:10:00,80.412,80.42,80.373,80.406,67200000.0
2008-07-02 02:15:00,80.401,80.412,80.354,80.369,59200000.0
2008-07-02 02:20:00,80.383,80.39,80.321,80.326,67200000.0
2008-07-02 02:25:00,80.323,80.332,80.299,80.299,70400000.0
2008-07-02 02:30:00,80.305,80.305,80.25,80.25,68200000.0
2008-07-02 02:35:00,80.247,80.263,80.191,80.222,59600000.0
2008-07-02 02:40:00,80.221,80.229,80.2,80.227,80000000.0
2008-07-02 02:45:00,80.226,80.25,80.215,80.237,76800000.0
2008-07-02 02:50:00,80.25,80.28,80.215,80.263,68800000.0
2008-07-02 02:55:00,80.256,80.285,80.242,80.263,72400000.0
2008-07-02 03:00:00,80.254,80.264,80.221,80.221,78400000.0
2008-07-02 03:05:00,80.216,80.224,80.128,80.182,77200000.0
2008-07-02 03:10:00,80.166,80.183,80.12,80.124,67200000.0
2008-07-02 03:15:00,80.128,80.171,80.109,80.158,68600000.0
2008-07-02 03:20:00,80.164,80.18,80.141,80.153,79400000.0
2008-07-02 03:25:00,80.166,80.201,80.156,80.18,67200000.0
2008-07-02 03:30:00,80.22,80.275,80.174,80.178,88000000.0
2008-07-02 03:35:00,80.194,80.253,80.18,80.23,74000000.0
2008-07-02 03:40:00,80.235,80.3,80.235,80.24,86400000.0
2008-07-02 03:45:00,80.23,80.245,80.172,80.238,68200000.0
2008-07-02 03:50:00,80.238,80.271,80.224,80.269,60800000.0
2008-07-02 03:55:00,80.258,80.279,80.219,80.265,64000000.0
2008-07-02 04:00:00,80.264,80.297,80.158,80.288,62200000.0
2008-07-02 04:05:00,80.335,80.335,80.267,80.275,65600000.0
2008-07-02 04:10:00,80.29,80.297,80.253,80.292,75200000.0
2008-07-02 04:15:00,80.294,80.375,80.257,80.375,96000000.0
2008-07-02 04:20:00,80.371,80.371,80.292,80.313,65600000.0
2008-07-02 04:25:00,80.308,80.317,80.293,80.309,75600000.0
2008-07-02 04:30:00,80.309,80.345,80.279,80.337,65600000.0
2008-07-02 04:35:00,80.33,80.365,80.316,80.329,56000000.0
2008-07-02 04:40:00,80.324,80.332,80.299,80.299,63400000.0
2008-07-02 04:45:00,80.305,80.361,80.299,80.329,70400000.0
2008-07-02 04:50:00,80.293,80.345,80.289,80.301,92800000.0
2008-07-02 04:55:00,80.332,80.349,80.319,80.342,76600000.0
2008-07-02 05:00:00,80.315,80.342,80.299,80.309,79800000.0
2008-07-02 05:05:00,80.331,80.331,80.278,80.278,59600000.0
2008-07-02 05:10:00,80.271,80.317,80.271,80.317,68800000.0
2008-07-02 05:15:00,80.317,80.319,80.294,80.305,66000000.0
2008-07-02 05:20:00,80.33,80.36,80.321,80.358,112400000.0
2008-07-02 05:25:00,80.375,80.424,80.354,80.418,65600000.0
2008-07-02 05:30:00,80.414,80.414,80.358,80.362,66600000.0
2008-07-02 05:35:00,80.361,80.379,80.357,80.364,52200000.0
2008-07-02 05:40:00,80.355,80.422,80.353,80.422,66600000.0
2008-07-02 05:45:00,80.421,80.421,80.388,80.413,62400000.0
2008-07-02 05:50:00,80.417,80.417,80.339,80.367,69200000.0
2008-07-02 05:55:00,80.379,80.405,80.378,80.381,73600000.0
2008-07-02 06:00:00,80.376,80.392,80.352,80.379,64000000.0
2008-07-02 06:05:00,80.387,80.396,80.341,80.395,64000000.0
2008-07-02 06:10:00,80.394,80.402,80.37,80.388,90000000.0
2008-07-02 06:15:00,80.401,80.431,80.337,80.403,67200000.0
2008-07-02 06:20:00,80.403,80.427,80.373,80.424,68200000.0
2008-07-02 06:25:00,80.423,80.437,80.417,80.419,70800000.0
2008-07-02 06:30:00,80.431,80.441,80.416,80.416,102200000.0
2008-07-02 06:35:00,80.4,80.436,80.391,80.405,59200000.0
2008-07-02 06:40:00,80.417,80.423,80.381,80.416,63400000.0
2008-07-02 06:45:00,80.413,80.427,80.396,80.4,67200000.0
2008-07-02 06:50:00,80.413,80.422,80.376,80.377,66000000.0
2008-07-02 06:55:00,80.375,80.405,80.365,80.39,73600000.0
2008-07-02 07:00:00,80.386,80.414,80.376,80.381,64400000.0
2008-07-02 07:05:00,80.388,80.41,80.385,80.388,85200000.0
2008-07-02 07:10:00,80.386,80.405,80.371,80.39,63400000.0
2008-07-02 07:15:00,80.386,80.407,80.38,80.38,62400000.0
2008-07-02 07:20:00,80.385,80.392,80.369,80.392,62400000.0
2008-07-02 07:25:00,80.39,80.4,80.381,80.393,72000000.0
2008-07-02 07:30:00,80.384,80.384,80.299,80.303,64000000.0
2008-07-02 07:35:00,80.315,80.315,80.275,80.297,78400000.0
2008-07-02 07:40:00,80.31,80.335,80.307,80.317,122600000.0
2008-07-02 07:45:00,80.338,80.399,80.281,80.379,80400000.0
2008-07-02 07:50:00,80.371,80.389,80.335,80.361,83200000.0
2008-07-02 07:55:00,80.365,80.38,80.346,80.358,92800000.0
2008-07-02 08:00:00,80.361,80.371,80.347,80.354,63800000.0
2008-07-02 08:05:00,80.347,80.362,80.333,80.34,66600000.0
2008-07-02 08:10:00,80.346,80.364,80.334,80.341,91200000.0
2008-07-02 08:15:00,80.34,80.383,80.337,80.365,63400000.0
2008-07-02 08:20:00,80.364,80.431,80.364,80.405,68800000.0
2008-07-02 08:25:00,80.423,80.529,80.423,80.526,59600000.0
2008-07-02 08:30:00,80.521,80.625,80.494,80.593,92800000.0
2008-07-02 08:35:00,80.588,80.735,80.568,80.732,110400000.0
2008-07-02 08:40:00,80.701,80.701,80.647,80.648,86400000.0
2008-07-02 08:45:00,80.66,80.66,80.59,80.59,88000000.0
2008-07-02 08:50:00,80.586,80.594,80.517,80.517,148800000.0
2008-07-02 08:55:00,80.49,80.518,80.461,80.518,108000000.0
2008-07-02 09:00:00,80.526,80.526,80.489,80.502,121400000.0
2008-07-02 09:05:00,80.503,80.549,80.503,80.537,128000000.0
2008-07-02 09:10:00,80.522,80.522,80.361,80.374,92800000.0
2008-07-02 09:15:00,80.365,80.497,80.365,80.483,294800000.0
2008-07-02 09:20:00,80.493,80.493,80.419,80.449,276000000.0
2008-07-02 09:25:00,80.447,80.489,80.427,80.488,168400000.0
2008-07-02 09:30:00,80.48,80.489,80.442,80.459,136400000.0
2008-07-02 09:35:00,80.449,80.54,80.449,80.506,188800000.0
2008-07-02 09:40:00,80.493,80.516,80.483,80.497,206800000.0
2008-07-02 09:45:00,80.497,80.524,80.479,80.524,86800000.0
2008-07-02 09:50:00,80.533,80.541,80.514,80.518,173200000.0
2008-07-02 09:55:00,80.521,80.526,80.492,80.514,177400000.0
2008-07-02 10:00:00,80.489,80.549,80.489,80.549,199800000.0
2008-07-02 10:05:00,80.565,80.602,80.561,80.589,177800000.0
2008-07-02 10:10:00,80.599,80.689,80.599,80.665,234000000.0
2008-07-02 10:15:00,80.656,80.699,80.622,80.687,149400000.0
2008-07-02 10:20:00,80.681,80.683,80.633,80.645,143800000.0
2008-07-02 10:25:00,80.638,80.677,80.631,80.653,256400000.0
2008-07-02 10:30:00,80.66,80.671,80.583,80.583,158400000.0
2008-07-02 10:35:00,80.572,80.606,80.556,80.606,89200000.0
2008-07-02 10:40:00,80.615,80.638,80.601,80.628,156200000.0
2008-07-02 10:45:00,80.638,80.694,80.633,80.69,141200000.0
2008-07-02 10:50:00,80.689,80.721,80.683,80.701,276600000.0
2008-07-02 10:55:00,80.679,80.706,80.667,80.667,209000000.0
2008-07-02 11:00:00,80.642,80.73,80.632,80.717,147600000.0
2008-07-02 11:05:00,80.726,80.731,80.671,80.726,195000000.0
2008-07-02 11:10:00,80.731,80.771,80.731,80.765,229800000.0
2008-07-02 11:15:00,80.772,80.772,80.71,80.725,211600000.0
2008-07-02 11:20:00,80.703,80.703,80.635,80.652,221000000.0
2008-07-02 11:25:00,80.606,80.629,80.593,80.629,159400000.0
2008-07-02 11:30:00,80.635,80.658,80.61,80.619,124200000.0
2008-07-02 11:35:00,80.602,80.619,80.572,80.579,141200000.0
2008-07-02 11:40:00,80.597,80.618,80.531,80.531,175400000.0
2008-07-02 11:45:00,80.54,80.61,80.54,80.604,172800000.0
2008-07-02 11:50:00,80.595,80.652,80.581,80.65,205200000.0
2008-07-02 11:55:00,80.638,80.68,80.616,80.679,223400000.0
2008-07-02 12:00:00,80.684,80.785,80.673,80.778,143800000.0
2008-07-02 12:05:00,80.791,80.807,80.713,80.75,142200000.0
2008-07-02 12:10:00,80.75,80.752,80.678,80.688,99200000.0
2008-07-02 12:15:00,80.698,80.768,80.698,80.744,157800000.0
2008-07-02 12:20:00,80.755,80.755,80.732,80.739,191400000.0
2008-07-02 12:25:00,80.732,80.764,80.616,80.638,257400000.0
2008-07-02 12:30:00,80.715,80.717,80.625,80.701,212000000.0
2008-07-02 12:35:00,80.697,80.796,80.694,80.795,126400000.0
2008-07-02 12:40:00,80.78,80.794,80.757,80.784,120000000.0
2008-07-02 12:45:00,80.796,80.802,80.753,80.775,181800000.0
2008-07-02 12:50:00,80.768,80.818,80.759,80.818,85200000.0
2008-07-02 12:55:00,80.836,80.836,80.769,80.79,91000000.0
2008-07-02 13:00:00,80.756,80.769,80.713,80.769,74600000.0
2008-07-02 13:05:00,80.779,80.779,80.71,80.711,103400000.0
2008-07-02 13:10:00,80.709,80.721,80.685,80.708,89400000.0
2008-07-02 13:15:00,80.691,80.71,80.678,80.71,120800000.0
2008-07-02 13:20:00,80.71,80.74,80.695,80.699,106600000.0
2008-07-02 13:25:00,80.71,80.781,80.71,80.763,140800000.0
2008-07-02 13:30:00,80.764,80.764,80.736,80.741,91600000.0
2008-07-02 13:35:00,80.745,80.784,80.745,80.765,139600000.0
2008-07-02 13:40:00,80.777,80.791,80.741,80.741,96000000.0
2008-07-02 13:45:00,80.734,80.746,80.671,80.671,102800000.0
2008-07-02 13:50:00,80.682,80.774,80.674,80.77,149000000.0
2008-07-02 13:55:00,80.769,80.77,80.707,80.707,120000000.0
2008-07-02 14:00:00,80.688,80.724,80.688,80.71,104400000.0
2008-07-02 14:05:00,80.704,80.718,80.671,80.683,91200000.0
2008-07-02 14:10:00,80.689,80.787,80.686,80.787,87400000.0
2008-07-02 14:15:00,80.683,80.683,80.53,80.53,127800000.0
2008-07-02 14:20:00,80.554,80.65,80.554,80.614,116800000.0
2008-07-02 14:25:00,80.609,80.704,80.609,80.697,67200000.0
2008-07-02 14:30:00,80.699,80.703,80.594,80.653,75000000.0
2008-07-02 14:35:00,80.655,80.657,80.599,80.627,66000000.0
2008-07-02 14:40:00,80.634,80.647,80.569,80.64,70400000.0
2008-07-02 14:45:00,80.627,80.672,80.584,80.584,70200000.0
2008-07-02 14:50:00,80.608,80.611,80.539,80.539,68800000.0
2008-07-02 14:55:00,80.525,80.556,80.511,80.536,67200000.0
2008-07-02 15:00:00,80.567,80.649,80.567,80.648,71400000.0
2008-07-02 15:05:00,80.637,80.68,80.637,80.664,60800000.0
2008-07-02 15:10:00,80.673,80.673,80.634,80.661,68600000.0
2008-07-02 15:15:00,80.674,80.68,80.615,80.624,73600000.0
2008-07-02 15:20:00,80.632,80.705,80.547,80.7,67200000.0
2008-07-02 15:25:00,80.702,80.735,80.701,80.707,70400000.0
2008-07-02 15:30:00,80.71,80.729,80.702,80.702,64000000.0
2008-07-02 15:35:00,80.703,80.761,80.687,80.754,73000000.0
2008-07-02 15:40:00,80.734,80.74,80.667,80.735,71400000.0
2008-07-02 15:45:00,80.73,80.777,80.728,80.751,59600000.0
2008-07-02 15:50:00,80.754,80.765,80.672,80.684,67000000.0
2008-07-02 15:55:00,80.69,80.729,80.69,80.701,65600000.0
2008-07-02 16:00:00,80.688,80.722,80.649,80.708,64000000.0
2008-07-02 16:05:00,80.712,80.724,80.692,80.713,70400000.0
2008-07-02 16:10:00,80.707,80.723,80.693,80.722,67200000.0
2008-07-02 16:15:00,80.715,80.715,80.629,80.629,67200000.0
2008-07-02 16:20:00,80.626,80.684,80.623,80.67,56400000.0
2008-07-02 16:25:00,80.667,80.678,80.626,80.665,68800000.0
2008-07-02 16:30:00,80.656,80.661,80.59,80.609,68800000.0
2008-07-02 16:35:00,80.612,80.653,80.606,80.612,64000000.0
2008-07-02 16:40:00,80.592,80.662,80.548,80.662,65600000.0
2008-07-02 16:45:00,80.676,80.687,80.648,80.661,67200000.0
2008-07-02 16:50:00,80.665,80.706,80.634,80.672,81000000.0
2008-07-02 16:55:00,80.685,80.724,80.676,80.681,68800000.0
2008-07-02 17:00:00,80.663,80.675,80.545,80.613,61800000.0
2008-07-02 17:05:00,80.621,80.663,80.61,80.632,73600000.0
2008-07-02 17:10:00,80.627,80.632,80.569,80.586,62400000.0
2008-07-02 17:15:00,80.597,80.623,80.568,80.623,64000000.0
2008-07-02 17:20:00,80.616,80.654,80.514,80.654,57600000.0
2008-07-02 17:25:00,80.642,80.643,80.538,80.538,65600000.0
2008-07-02 17:30:00,80.575,80.591,80.564,80.569,58600000.0
2008-07-02 17:35:00,80.556,80.574,80.535,80.558,68800000.0
2008-07-02 17:40:00,80.576,80.597,80.553,80.593,59200000.0
2008-07-02 17:45:00,80.603,80.603,80.549,80.597,59200000.0
2008-07-02 17:50:00,80.601,80.605,80.58,80.598,62400000.0
2008-07-02 17:55:00,80.597,80.606,80.583,80.592,64000000.0
2008-07-02 18:00:00,80.603,80.666,80.538,80.659,76200000.0
2008-07-02 18:05:00,80.669,80.697,80.668,80.693,73600000.0
2008-07-02 18:10:00,80.706,80.71,80.674,80.699,61200000.0
2008-07-02 18:15:00,80.694,80.711,80.672,80.682,65600000.0
2008-07-02 18:20:00,80.695,80.696,80.615,80.663,68600000.0
2008-07-02 18:25:00,80.655,80.655,80.588,80.607,64000000.0
2008-07-02 18:30:00,80.599,80.601,80.546,80.558,59200000.0
2008-07-02 18:35:00,80.557,80.558,80.52,80.552,70800000.0
2008-07-02 18:40:00,80.565,80.57,80.538,80.556,63000000.0
2008-07-02 18:45:00,80.567,80.613,80.562,80.613,60000000.0
2008-07-02 18:50:00,80.615,80.642,80.606,80.61,66600000.0
2008-07-02 18:55:00,80.608,80.621,80.593,80.606,67200000.0
2008-07-02 19:00:00,80.596,80.601,80.544,80.566,66000000.0
2008-07-02 19:05:00,80.564,80.607,80.553,80.607,72000000.0
2008-07-02 19:10:00,80.601,80.609,80.586,80.595,68800000.0
2008-07-02 19:15:00,80.599,80.618,80.578,80.618,71400000.0
2008-07-02 19:20:00,80.615,80.639,80.589,80.639,78400000.0
2008-07-02 19:25:00,80.626,80.647,80.612,80.626,64000000.0
2008-07-02 19:30:00,80.63,80.646,80.596,80.64,70400000.0
2008-07-02 19:35:00,80.633,80.639,80.59,80.607,68800000.0
2008-07-02 19:40:00,80.603,80.621,80.592,80.619,66600000.0
2008-07-02 19:45:00,80.627,80.658,80.598,80.642,62400000.0
2008-07-02 19:50:00,80.666,80.713,80.658,80.691,68200000.0
2008-07-02 19:55:00,80.722,80.728,80.644,80.659,64000000.0
2008-07-02 20:00:00,80.666,80.686,80.649,80.669,62800000.0
2008-07-02 20:05:00,80.663,80.663,80.612,80.629,70800000.0
2008-07-02 20:10:00,80.619,80.651,80.594,80.631,68800000.0
2008-07-02 20:15:00,80.635,80.676,80.635,80.653,60200000.0
2008-07-02 20:20:00,80.654,80.655,80.607,80.609,65600000.0
2008-07-02 20:25:00,80.619,80.619,80.596,80.604,67200000.0
2008-07-02 20:30:00,80.593,80.647,80.586,80.638,77200000.0
2008-07-02 20:35:00,80.634,80.65,80.587,80.598,73600000.0
2008-07-02 20:40:00,80.58,80.638,80.572,80.638,68200000.0
2008-07-02 20:45:00,80.638,80.653,80.618,80.627,58600000.0
2008-07-02 20:50:00,80.615,80.615,80.571,80.599,59200000.0
2008-07-02 20:55:00,80.601,80.617,80.488,80.557,68600000.0
2008-07-02 21:00:00,80.567,80.579,80.52,80.539,65600000.0
2008-07-02 21:05:00,80.53,80.554,80.516,80.521,70400000.0
2008-07-02 21:10:00,80.537,80.603,80.534,80.572,67600000.0
2008-07-02 21:15:00,80.584,80.598,80.56,80.56,68800000.0
2008-07-02 21:20:00,80.559,80.58,80.534,80.575,65600000.0
2008-07-02 21:25:00,80.575,80.605,80.554,80.56,65600000.0
2008-07-02 21:30:00,80.557,80.557,80.503,80.504,57600000.0
2008-07-02 21:35:00,80.481,80.501,80.429,80.463,67200000.0
2008-07-02 21:40:00,80.463,80.502,80.458,80.488,73000000.0
2008-07-02 21:45:00,80.502,80.508,80.452,80.456,72000000.0
2008-07-02 21:50:00,80.449,80.486,80.352,80.463,59200000.0
2008-07-02 21:55:00,80.462,80.472,80.442,80.459,65400000.0
2008-07-02 22:00:00,80.47,80.483,80.395,80.395,60800000.0
2008-07-02 22:05:00,80.466,80.468,80.408,80.429,65600000.0
2008-07-02 22:10:00,80.429,80.429,80.377,80.397,75200000.0
2008-07-02 22:15:00,80.403,80.42,80.38,80.386,64000000.0
2008-07-02 22:20:00,80.405,80.407,80.387,80.4,61200000.0
2008-07-02 22:25:00,80.406,80.415,80.376,80.415,76800000.0
2008-07-02 22:30:00,80.421,80.426,80.397,80.424,62400000.0
2008-07-02 22:35:00,80.411,80.43,80.401,80.408,70400000.0
2008-07-02 22:40:00,80.4,80.401,80.343,80.363,67200000.0
2008-07-02 22:45:00,80.353,80.382,80.326,80.382,62400000.0
2008-07-02 22:50:00,80.386,80.424,80.369,80.424,63400000.0
2008-07-02 22:55:00,80.43,80.461,80.421,80.443,62400000.0
2008-07-02 23:00:00,80.45,80.465,80.408,80.408,65600000.0
2008-07-02 23:05:00,80.397,80.404,80.364,80.398,64000000.0
2008-07-02 23:10:00,80.405,80.426,80.37,80.426,75200000.0
2008-07-02 23:15:00,80.437,80.452,80.433,80.433,46400000.0
2008-07-02 23:20:00,80.45,80.459,80.404,80.455,62400000.0
2008-07-02 23:25:00,80.457,80.472,80.363,80.395,67600000.0
2008-07-02 23:30:00,80.414,80.426,80.386,80.406,68800000.0
2008-07-02 23:35:00,80.393,80.425,80.391,80.417,65000000.0
2008-07-02 23:40:00,80.411,80.415,80.379,80.379,62400000.0
2008-07-02 23:45:00,80.366,80.416,80.366,80.414,69800000.0
2008-07-02 23:50:00,80.409,80.446,80.406,80.446,64000000.0
2008-07-02 23:55:00,80.442,80.457,80.416,80.438,64000000.0
2008-07-03 00:00:00,80.447,80.453,80.395,80.403,62400000.0
2008-07-03 00:05:00,80.404,80.425,80.393,80.424,62400000.0
2008-07-03 00:10:00,80.426,80.437,80.411,80.425,64000000.0
2008-07-03 00:15:00,80.424,80.473,80.421,80.473,57600000.0
2008-07-03 00:20:00,80.481,80.492,80.42,80.476,73600000.0
2008-07-03 00:25:00,80.487,80.492,80.472,80.489,62400000.0
2008-07-03 00:30:00,80.488,80.499,80.457,80.484,70400000.0
2008-07-03 00:35:00,80.489,80.495,80.468,80.478,64000000.0
2008-07-03 00:40:00,80.487,80.5,80.46,80.494,65600000.0
2008-07-03 00:45:00,80.484,80.51,80.469,80.504,72000000.0
2008-07-03 00:50:00,80.49,80.51,80.46,80.462,68800000.0
2008-07-03 00:55:00,80.475,80.492,80.464,80.464,68000000.0
2008-07-03 01:00:00,80.464,80.496,80.453,80.496,54400000.0
2008-07-03 01:05:00,80.49,80.517,80.487,80.501,60000000.0
2008-07-03 01:10:00,80.523,80.545,80.431,80.506,63200000.0
2008-07-03 01:15:00,80.49,80.505,80.454,80.461,60800000.0
2008-07-03 01:20:00,80.463,80.519,80.463,80.501,72400000.0
2008-07-03 01:25:00,80.5,80.522,80.496,80.5,67200000.0
2008-07-03 01:30:00,80.517,80.521,80.479,80.488,65600000.0
2008-07-03 01:35:00,80.478,80.506,80.407,80.506,67600000.0
2008-07-03 01:40:00,80.516,80.527,80.495,80.509,59200000.0
2008-07-03 01:45:00,80.506,80.506,80.474,80.495,68200000.0
2008-07-03 01:50:00,80.494,80.518,80.478,80.513,73600000.0
2008-07-03 01:55:00,80.507,80.507,80.447,80.459,68800000.0
2008-07-03 02:00:00,80.455,80.496,80.455,80.477,58000000.0
2008-07-03 02:05:00,80.475,80.476,80.418,80.418,73600000.0
2008-07-03 02:10:00,80.409,80.46,80.387,80.46,67200000.0
2008-07-03 02:15:00,80.453,80.477,80.418,80.466,56000000.0
2008-07-03 02:20:00,80.43,80.473,80.426,80.469,67200000.0
2008-07-03 02:25:00,80.478,80.493,80.459,80.477,70400000.0
2008-07-03 02:30:00,80.502,80.503,80.445,80.445,68800000.0
2008-07-03 02:35:00,80.452,80.465,80.441,80.442,58600000.0
2008-07-03 02:40:00,80.458,80.473,80.438,80.457,79400000.0
2008-07-03 02:45:00,80.486,80.501,80.459,80.466,76200000.0
2008-07-03 02:50:00,80.477,80.559,80.455,80.548,68000000.0
2008-07-03 02:55:00,80.517,80.544,80.498,80.521,72400000.0
2008-07-03 03:00:00,80.541,80.551,80.492,80.536,77800000.0
2008-07-03 03:05:00,80.538,80.538,80.504,80.522,60800000.0
2008-07-03 03:10:00,80.511,80.533,80.471,80.508,66600000.0
2008-07-03 03:15:00,80.486,80.53,80.476,80.509,70400000.0
2008-07-03 03:20:00,80.531,80.571,80.521,80.567,80800000.0
2008-07-03 03:25:00,80.577,80.592,80.553,80.561,67200000.0
2008-07-03 03:30:00,80.572,80.572,80.534,80.554,87800000.0
2008-07-03 03:35:00,80.555,80.565,80.533,80.536,73600000.0
2008-07-03 03:40:00,80.533,80.559,80.513,80.559,86800000.0
2008-07-03 03:45:00,80.557,80.57,80.535,80.548,68800000.0
2008-07-03 03:50:00,80.545,80.549,80.503,80.508,60800000.0
2008-07-03 03:55:00,80.505,80.505,80.422,80.43,64000000.0
2008-07-03 04:00:00,80.443,80.484,80.38,80.425,62400000.0
2008-07-03 04:05:00,80.441,80.454,80.405,80.436,65600000.0
2008-07-03 04:10:00,80.44,80.461,80.432,80.44,74600000.0
2008-07-03 04:15:00,80.44,80.462,80.427,80.456,96400000.0
2008-07-03 04:20:00,80.435,80.472,80.423,80.472,65600000.0
2008-07-03 04:25:00,80.47,80.484,80.411,80.448,75200000.0
2008-07-03 04:30:00,80.454,80.458,80.407,80.443,59200000.0
2008-07-03 04:35:00,80.439,80.495,80.433,80.474,63400000.0
2008-07-03 04:40:00,80.466,80.493,80.445,80.46,64200000.0
2008-07-03 04:45:00,80.46,80.474,80.429,80.468,69800000.0
2008-07-03 04:50:00,80.42,80.506,80.42,80.497,92200000.0
2008-07-03 04:55:00,80.51,80.545,80.51,80.537,77200000.0
2008-07-03 05:00:00,80.509,80.545,80.509,80.523,80000000.0
2008-07-03 05:05:00,80.52,80.548,80.488,80.544,52800000.0
2008-07-03 05:10:00,80.542,80.561,80.524,80.555,67600000.0
2008-07-03 05:15:00,80.56,80.572,80.55,80.572,65600000.0
2008-07-03 05:20:00,80.574,80.574,80.529,80.567,112000000.0
2008-07-03 05:25:00,80.556,80.556,80.489,80.489,65600000.0
2008-07-03 05:30:00,80.484,80.523,80.483,80.501,67200000.0
2008-07-03 05:35:00,80.497,80.553,80.497,80.54,52200000.0
2008-07-03 05:40:00,80.538,80.541,80.516,80.539,67600000.0
2008-07-03 05:45:00,80.552,80.552,80.508,80.514,61800000.0
2008-07-03 05:50:00,80.539,80.549,80.514,80.536,68200000.0
2008-07-03 05:55:00,80.554,80.584,80.554,80.584,73600000.0
2008-07-03 06:00:00,80.598,80.605,80.562,80.578,69200000.0
2008-07-03 06:05:00,80.587,80.618,80.564,80.613,64400000.0
2008-07-03 06:10:00,80.61,80.618,80.576,80.611,89600000.0
2008-07-03 06:15:00,80.614,80.633,80.537,80.614,67200000.0
2008-07-03 06:20:00,80.619,80.648,80.617,80.638,68800000.0
2008-07-03 06:25:00,80.614,80.671,80.614,80.669,72400000.0
2008-07-03 06:30:00,80.672,80.685,80.65,80.673,102800000.0
2008-07-03 06:35:00,80.653,80.669,80.623,80.623,59600000.0
2008-07-03 06:40:00,80.654,80.661,80.617,80.629,64000000.0
2008-07-03 06:45:00,80.58,80.634,80.57,80.623,67200000.0
2008-07-03 06:50:00,80.631,80.649,80.596,80.612,65600000.0
2008-07-03 06:55:00,80.634,80.638,80.61,80.629,74000000.0
2008-07-03 07:00:00,80.64,80.656,80.615,80.639,64400000.0
2008-07-03 07:05:00,80.635,80.66,80.626,80.639,86400000.0
2008-07-03 07:10:00,80.626,80.64,80.616,80.616,46400000.0
2008-07-03 07:15:00,80.638,80.652,80.618,80.629,62400000.0
2008-07-03 07:20:00,80.645,80.65,80.612,80.632,62400000.0
2008-07-03 07:25:00,80.629,80.65,80.622,80.646,72000000.0
2008-07-03 07:30:00,80.604,80.645,80.602,80.63,64400000.0
2008-07-03 07:35:00,80.637,80.654,80.621,80.642,77800000.0
2008-07-03 07:40:00,80.616,80.653,80.616,80.617,123200000.0
2008-07-03 07:45:00,80.62,80.644,80.551,80.632,79400000.0
2008-07-03 07:50:00,80.626,80.652,80.617,80.652,83200000.0
2008-07-03 07:55:00,80.635,80.647,80.616,80.646,92800000.0
2008-07-03 08:00:00,80.635,80.649,80.62,80.644,63400000.0
2008-07-03 08:05:00,80.646,80.662,80.619,80.65,67200000.0
2008-07-03 08:10:00,80.651,80.679,80.62,80.645,90400000.0
2008-07-03 08:15:00,80.628,80.63,80.533,80.533,63800000.0
2008-07-03 08:20:00,80.542,80.594,80.535,80.589,67600000.0
2008-07-03 08:25:00,80.592,80.608,80.58,80.602,59200000.0
2008-07-03 08:30:00,80.593,80.593,80.506,80.517,92800000.0
2008-07-03 08:35:00,80.515,80.53,80.501,80.53,109800000.0
2008-07-03 08:40:00,80.532,80.539,80.491,80.501,86200000.0
2008-07-03 08:45:00,80.507,80.533,80.505,80.524,87400000.0
2008-07-03 08:50:00,80.516,80.579,80.516,80.576,148800000.0
2008-07-03 08:55:00,80.586,80.614,80.578,80.584,109200000.0
2008-07-03 09:00:00,80.586,80.598,80.546,80.56,122000000.0
2008-07-03 09:05:00,80.575,80.635,80.575,80.597,128400000.0
2008-07-03 09:10:00,80.595,80.595,80.509,80.523,92200000.0
2008-07-03 09:15:00,80.53,80.542,80.503,80.507,295800000.0
2008-07-03 09:20:00,80.526,80.548,80.514,80.518,274600000.0
2008-07-03 09:25:00,80.522,80.528,80.489,80.522,170000000.0
2008-07-03 09:30:00,80.529,80.556,80.502,80.516,134800000.0
2008-07-03 09:35:00,80.511,80.522,80.454,80.454,188600000.0
2008-07-03 09:40:00,80.457,80.53,80.445,80.523,207200000.0
2008-07-03 09:45:00,80.52,80.54,80.508,80.54,88000000.0
2008-07-03 09:50:00,80.536,80.536,80.495,80.497,172600000.0
2008-07-03 09:55:00,80.493,80.51,80.473,80.473,176400000.0
2008-07-03 10:00:00,80.488,80.596,80.488,80.595,200800000.0
2008-07-03 10:05:00,80.587,80.587,80.55,80.572,177000000.0
2008-07-03 10:10:00,80.561,80.583,80.546,80.577,232800000.0
2008-07-03 10:15:00,80.579,80.591,80.543,80.546,148800000.0
2008-07-03 10:20:00,80.542,80.549,80.505,80.524,143400000.0
2008-07-03 10:25:00,80.53,80.548,80.527,80.535,259400000.0
2008-07-03 10:30:00,80.547,80.579,80.546,80.577,157800000.0
2008-07-03 10:35:00,80.574,80.63,80.564,80.628,88000000.0
2008-07-03 10:40:00,80.628,80.628,80.573,80.613,156600000.0
2008-07-03 10:45:00,80.633,80.733,80.633,80.73,140200000.0
2008-07-03 10:50:00,80.717,80.754,80.667,80.677,277400000.0
2008-07-03 10:55:00,80.677,80.701,80.665,80.688,210000000.0
2008-07-03 11:00:00,80.692,80.712,80.663,80.705,146600000.0
2008-07-03 11:05:00,80.711,80.711,80.672,80.684,194600000.0
2008-07-03 11:10:00,80.67,80.731,80.658,80.718,232000000.0
2008-07-03 11:15:00,80.712,80.712,80.655,80.656,212400000.0
2008-07-03 11:20:00,80.685,80.692,80.594,80.615,220200000.0
2008-07-03 11:25:00,80.623,80.676,80.622,80.671,159400000.0
2008-07-03 11:30:00,80.68,80.691,80.654,80.663,124800000.0
2008-07-03 11:35:00,80.66,80.667,80.622,80.629,140200000.0
2008-07-03 11:40:00,80.626,80.664,80.616,80.635,174800000.0
2008-07-03 11:45:00,80.628,80.664,80.627,80.641,172800000.0
2008-07-03 11:50:00,80.668,80.668,80.58,80.615,204200000.0
2008-07-03 11:55:00,80.613,80.628,80.609,80.624,224000000.0
2008-07-03 12:00:00,80.642,80.654,80.601,80.64,143400000.0
2008-07-03 12:05:00,80.639,80.646,80.622,80.631,142800000.0
2008-07-03 12:10:00,80.615,80.63,80.592,80.63,99200000.0
2008-07-03 12:15:00,80.625,80.645,80.612,80.644,157800000.0
2008-07-03 12:20:00,80.631,80.668,80.631,80.665,192400000.0
2008-07-03 12:25:00,80.652,80.693,80.532,80.554,260000000.0
2008-07-03 12:30:00,80.632,80.633,80.542,80.618,212600000.0
2008-07-03 12:35:00,80.614,80.614,80.568,80.606,125800000.0
2008-07-03 12:40:00,80.61,80.67,80.61,80.67,119400000.0
2008-07-03 12:45:00,80.654,80.696,80.644,80.644,182400000.0
2008-07-03 12:50:00,80.642,80.701,80.623,80.696,86400000.0
2008-07-03 12:55:00,80.692,80.699,80.645,80.645,90600000.0
2008-07-03 13:00:00,80.641,80.662,80.614,80.616,75600000.0
2008-07-03 13:05:00,80.614,80.649,80.602,80.641,104000000.0
2008-07-03 13:10:00,80.648,80.671,80.625,80.661,89600000.0
2008-07-03 13:15:00,80.652,80.683,80.602,80.617,120000000.0
2008-07-03 13:20:00,80.621,80.661,80.607,80.635,107200000.0
2008-07-03 13:25:00,80.635,80.653,80.613,80.613,140800000.0
2008-07-03 13:30:00,80.621,80.638,80.551,80.551,91200000.0
2008-07-03 13:35:00,80.544,80.61,80.541,80.603,139200000.0
2008-07-03 13:40:00,80.598,80.646,80.591,80.597,95400000.0
2008-07-03 13:45:00,80.541,80.585,80.528,80.539,101800000.0
2008-07-03 13:50:00,80.577,80.594,80.562,80.594,149800000.0
2008-07-03 13:55:00,80.601,80.609,80.525,80.525,120000000.0
2008-07-03 14:00:00,80.531,80.561,80.531,80.534,103400000.0
2008-07-03 14:05:00,80.532,80.541,80.494,80.505,91200000.0
2008-07-03 14:10:00,80.504,80.513,80.479,80.511,88000000.0
2008-07-03 14:15:00,80.527,80.547,80.479,80.547,126800000.0
2008-07-03 14:20:00,80.539,80.595,80.52,80.595,116800000.0
2008-07-03 14:25:00,80.595,80.595,80.455,80.455,67200000.0
2008-07-03 14:30:00,80.337,80.629,80.319,80.566,75200000.0
2008-07-03 14:35:00,80.617,80.617,80.524,80.537,65600000.0
2008-07-03 14:40:00,80.52,80.583,80.432,80.583,70400000.0
2008-07-03 14:45:00,80.577,80.601,80.522,80.576,70800000.0
2008-07-03 14:50:00,80.59,80.655,80.557,80.595,68800000.0
2008-07-03 14:55:00,80.605,80.716,80.605,80.694,67200000.0
2008-07-03 15:00:00,80.688,80.753,80.688,80.753,72000000.0
2008-07-03 15:05:00,80.768,80.768,80.704,80.728,61200000.0
2008-07-03 15:10:00,80.733,80.774,80.696,80.752,68400000.0
2008-07-03 15:15:00,80.746,80.791,80.724,80.739,73400000.0
2008-07-03 15:20:00,80.74,80.802,80.65,80.801,67200000.0
2008-07-03 15:25:00,80.798,80.851,80.763,80.844,70800000.0
2008-07-03 15:30:00,80.845,80.854,80.747,80.759,63400000.0
2008-07-03 15:35:00,80.768,80.768,80.716,80.734,73600000.0
2008-07-03 15:40:00,80.715,80.715,80.601,80.696,71800000.0
2008-07-03 15:45:00,80.667,80.667,80.533,80.539,59200000.0
2008-07-03 15:50:00,80.536,80.581,80.521,80.581,67000000.0
2008-07-03 15:55:00,80.587,80.599,80.575,80.575,65000000.0
2008-07-03 16:00:00,80.489,80.503,80.331,80.402,64000000.0
2008-07-03 16:05:00,80.427,80.487,80.427,80.476,70400000.0
2008-07-03 16:10:00,80.465,80.544,80.465,80.514,67000000.0
2008-07-03 16:15:00,80.514,80.636,80.509,80.634,66600000.0
2008-07-03 16:20:00,80.616,80.622,80.573,80.587,58000000.0
2008-07-03 16:25:00,80.574,80.607,80.549,80.607,68800000.0
2008-07-03 16:30:00,80.633,80.706,80.617,80.706,68800000.0
2008-07-03 16:35:00,80.706,80.72,80.643,80.698,63800000.0
2008-07-03 16:40:00,80.704,80.716,80.663,80.696,65600000.0
2008-07-03 16:45:00,80.704,80.723,80.65,80.702,67200000.0
2008-07-03 16:50:00,80.716,80.793,80.702,80.793,73600000.0
2008-07-03 16:55:00,80.782,80.792,80.739,80.767,68200000.0
2008-07-03 17:00:00,80.681,80.702,80.591,80.673,62400000.0
2008-07-03 17:05:00,80.691,80.735,80.677,80.735,73000000.0
2008-07-03 17:10:00,80.744,80.824,80.744,80.768,61800000.0
2008-07-03 17:15:00,80.781,80.784,80.754,80.769,64000000.0
2008-07-03 17:20:00,80.776,80.795,80.692,80.76,57600000.0
2008-07-03 17:25:00,80.757,80.783,80.751,80.764,65600000.0
2008-07-03 17:30:00,80.787,80.787,80.729,80.744,58600000.0
2008-07-03 17:35:00,80.738,80.777,80.738,80.771,68800000.0
2008-07-03 17:40:00,80.767,80.775,80.703,80.713,58000000.0
2008-07-03 17:45:00,80.721,80.737,80.711,80.724,59200000.0
2008-07-03 17:50:00,80.729,80.74,80.699,80.733,67200000.0
2008-07-03 17:55:00,80.739,80.739,80.713,80.731,62800000.0
2008-07-03 18:00:00,80.724,80.762,80.651,80.702,76200000.0
2008-07-03 18:05:00,80.699,80.729,80.685,80.713,74000000.0
2008-07-03 18:10:00,80.706,80.716,80.647,80.667,61200000.0
2008-07-03 18:15:00,80.647,80.684,80.641,80.666,66000000.0
2008-07-03 18:20:00,80.662,80.688,80.61,80.632,69200000.0
2008-07-03 18:25:00,80.636,80.639,80.598,80.639,64000000.0
2008-07-03 18:30:00,80.619,80.625,80.6,80.611,59200000.0
2008-07-03 18:35:00,80.61,80.636,80.6,80.625,70400000.0
2008-07-03 18:40:00,80.634,80.636,80.6,80.629,61800000.0
2008-07-03 18:45:00,80.623,80.628,80.588,80.625,60800000.0
2008-07-03 18:50:00,80.615,80.616,80.591,80.601,67200000.0
2008-07-03 18:55:00,80.61,80.617,80.565,80.565,67200000.0
2008-07-03 19:00:00,80.57,80.588,80.541,80.548,65600000.0
2008-07-03 19:05:00,80.549,80.563,80.523,80.557,72000000.0
2008-07-03 19:10:00,80.555,80.589,80.546,80.574,69200000.0
2008-07-03 19:15:00,80.577,80.591,80.557,80.57,72000000.0
2008-07-03 19:20:00,80.568,80.568,80.535,80.559,78200000.0
2008-07-03 19:25:00,80.56,80.609,80.557,80.599,63400000.0
2008-07-03 19:30:00,80.602,80.602,80.556,80.596,69800000.0
2008-07-03 19:35:00,80.595,80.623,80.595,80.62,68600000.0
2008-07-03 19:40:00,80.602,80.64,80.597,80.632,67200000.0
2008-07-03 19:45:00,80.629,80.667,80.614,80.645,61800000.0
2008-07-03 19:50:00,80.65,80.699,80.64,80.671,56000000.0
2008-07-03 19:55:00,80.685,80.689,80.632,80.647,64000000.0
2008-07-03 20:00:00,80.652,80.653,80.609,80.645,64000000.0
2008-07-03 20:05:00,80.645,80.652,80.593,80.602,69200000.0
2008-07-03 20:10:00,80.586,80.641,80.586,80.613,68800000.0
2008-07-03 20:15:00,80.613,80.632,80.589,80.598,60800000.0
2008-07-03 20:20:00,80.601,80.644,80.599,80.626,65600000.0
2008-07-03 20:25:00,80.639,80.645,80.62,80.621,67200000.0
2008-07-03 20:30:00,80.636,80.646,80.612,80.622,76800000.0
2008-07-03 20:35:00,80.624,80.654,80.624,80.643,73600000.0
2008-07-03 20:40:00,80.642,80.675,80.625,80.664,68800000.0
2008-07-03 20:45:00,80.669,80.673,80.648,80.655,59200000.0
2008-07-03 20:50:00,80.661,80.669,80.637,80.669,59200000.0
2008-07-03 20:55:00,80.653,80.662,80.559,80.662,68800000.0
2008-07-03 21:00:00,80.664,80.689,80.627,80.686,65600000.0
2008-07-03 21:05:00,80.676,80.676,80.634,80.652,69200000.0
2008-07-03 21:10:00,80.651,80.673,80.625,80.65,67200000.0
2008-07-03 21:15:00,80.658,80.687,80.644,80.666,68800000.0
2008-07-03 21:20:00,80.654,80.685,80.642,80.666,65600000.0
2008-07-03 21:25:00,80.693,80.693,80.642,80.652,65600000.0
2008-07-03 21:30:00,80.655,80.72,80.645,80.718,57600000.0
2008-07-03 21:35:00,80.703,80.731,80.685,80.688,67200000.0
2008-07-03 21:40:00,80.667,80.681,80.641,80.666,74600000.0
2008-07-03 21:45:00,80.679,80.684,80.626,80.66,72000000.0
2008-07-03 21:50:00,80.644,80.698,80.568,80.685,59600000.0
2008-07-03 21:55:00,80.702,80.708,80.663,80.67,67200000.0
2008-07-03 22:00:00,80.679,80.723,80.622,80.622,60800000.0
2008-07-03 22:05:00,80.683,80.703,80.67,80.7,54400000.0
2008-07-03 22:10:00,80.694,80.708,80.68,80.698,60800000.0
2008-07-03 22:15:00,80.718,80.732,80.694,80.732,62800000.0
2008-07-03 22:20:00,80.732,80.732,80.706,80.719,60600000.0
2008-07-03 22:25:00,80.712,80.725,80.668,80.692,76800000.0
2008-07-03 22:30:00,80.694,80.698,80.68,80.684,51200000.0
2008-07-03 22:35:00,80.679,80.708,80.649,80.661,70800000.0
2008-07-03 22:40:00,80.66,80.689,80.658,80.673,66600000.0
2008-07-03 22:45:00,80.665,80.708,80.661,80.683,62800000.0
2008-07-03 22:50:00,80.687,80.687,80.65,80.667,62800000.0
2008-07-03 22:55:00,80.659,80.699,80.652,80.696,62400000.0
2008-07-03 23:00:00,80.742,80.742,80.693,80.726,65600000.0
2008-07-03 23:05:00,80.711,80.728,80.671,80.68,62800000.0
2008-07-03 23:10:00,80.691,80.714,80.667,80.714,75600000.0
2008-07-03 23:15:00,80.714,80.721,80.675,80.717,67600000.0
2008-07-03 23:20:00,80.721,80.753,80.699,80.742,61800000.0
2008-07-03 23:25:00,80.73,80.739,80.642,80.718,67200000.0
2008-07-03 23:30:00,80.734,80.735,80.695,80.706,68800000.0
2008-07-03 23:35:00,80.697,80.725,80.67,80.723,65600000.0
2008-07-03 23:40:00,80.697,80.74,80.677,80.701,57600000.0
2008-07-03 23:45:00,80.694,80.762,80.693,80.71,70800000.0
2008-07-03 23:50:00,80.71,80.733,80.668,80.731,63800000.0
2008-07-03 23:55:00,80.671,80.733,80.633,80.657,64000000.0
2008-07-04 00:00:00,80.633,80.743,80.633,80.74,62200000.0
2008-07-04 00:05:00,80.653,80.709,80.638,80.709,49600000.0
2008-07-04 00:10:00,80.675,80.726,80.668,80.707,64000000.0
2008-07-04 00:15:00,80.706,80.711,80.652,80.699,57000000.0
2008-07-04 00:20:00,80.703,80.708,80.617,80.664,73600000.0
2008-07-04 00:25:00,80.663,80.685,80.642,80.645,49600000.0
2008-07-04 00:30:00,80.63,80.662,80.615,80.645,70400000.0
2008-07-04 00:35:00,80.633,80.654,80.613,80.654,64000000.0
2008-07-04 00:40:00,80.652,80.663,80.614,80.648,66000000.0
2008-07-04 00:45:00,80.653,80.655,80.592,80.633,69800000.0
2008-07-04 00:50:00,80.641,80.657,80.599,80.599,68200000.0
2008-07-04 00:55:00,80.612,80.67,80.609,80.663,66600000.0
2008-07-04 01:00:00,80.656,80.664,80.619,80.619,53800000.0
2008-07-04 01:05:00,80.592,80.643,80.582,80.601,59600000.0
2008-07-04 01:10:00,80.614,80.63,80.497,80.593,63400000.0
2008-07-04 01:15:00,80.585,80.606,80.582,80.593,60200000.0
2008-07-04 01:20:00,80.604,80.615,80.566,80.578,72000000.0
2008-07-04 01:25:00,80.568,80.602,80.562,80.569,67200000.0
2008-07-04 01:30:00,80.564,80.568,80.505,80.544,65000000.0
2008-07-04 01:35:00,80.554,80.592,80.459,80.543,68800000.0
2008-07-04 01:40:00,80.53,80.609,80.529,80.597,59200000.0
2008-07-04 01:45:00,80.593,80.593,80.517,80.539,68200000.0
2008-07-04 01:50:00,80.512,80.549,80.481,80.548,73000000.0
2008-07-04 01:55:00,80.538,80.554,80.525,80.525,68800000.0
2008-07-04 02:00:00,80.502,80.508,80.476,80.498,59200000.0
2008-07-04 02:05:00,80.512,80.564,80.512,80.564,73000000.0
2008-07-04 02:10:00,80.561,80.617,80.561,80.595,66600000.0
2008-07-04 02:15:00,80.605,80.647,80.605,80.639,46400000.0
2008-07-04 02:20:00,80.624,80.671,80.618,80.671,67200000.0
2008-07-04 02:25:00,80.692,80.692,80.641,80.641,69800000.0
2008-07-04 02:30:00,80.624,80.643,80.583,80.639,68800000.0
2008-07-04 02:35:00,80.622,80.643,80.599,80.628,59200000.0
2008-07-04 02:40:00,80.634,80.634,80.576,80.617,80000000.0
2008-07-04 02:45:00,80.611,80.643,80.605,80.617,76800000.0
2008-07-04 02:50:00,80.625,80.625,80.532,80.604,68800000.0
2008-07-04 02:55:00,80.596,80.675,80.596,80.628,71400000.0
2008-07-04 03:00:00,80.622,80.631,80.599,80.607,78400000.0
2008-07-04 03:05:00,80.61,80.633,80.596,80.608,78400000.0
2008-07-04 03:10:00,80.587,80.606,80.581,80.606,67200000.0
2008-07-04 03:15:00,80.598,80.613,80.58,80.587,70800000.0
2008-07-04 03:20:00,80.584,80.593,80.577,80.586,80400000.0
2008-07-04 03:25:00,80.592,80.599,80.545,80.547,67600000.0
2008-07-04 03:30:00,80.549,80.565,80.509,80.541,87400000.0
2008-07-04 03:35:00,80.521,80.575,80.508,80.562,73600000.0
2008-07-04 03:40:00,80.562,80.58,80.547,80.549,86800000.0
2008-07-04 03:45:00,80.531,80.553,80.52,80.54,67600000.0
2008-07-04 03:50:00,80.557,80.59,80.556,80.579,59600000.0
2008-07-04 03:55:00,80.588,80.615,80.553,80.582,64000000.0
2008-07-04 04:00:00,80.593,80.61,80.494,80.527,62400000.0
2008-07-04 04:05:00,80.594,80.619,80.518,80.619,65600000.0
2008-07-04 04:10:00,80.61,80.626,80.595,80.617,74600000.0
2008-07-04 04:15:00,80.623,80.645,80.588,80.612,94800000.0
2008-07-04 04:20:00,80.616,80.616,80.587,80.609,65600000.0
2008-07-04 04:25:00,80.597,80.636,80.581,80.632,75200000.0
2008-07-04 04:30:00,80.62,80.646,80.609,80.638,63800000.0
2008-07-04 04:35:00,80.631,80.647,80.616,80.63,52800000.0
2008-07-04 04:40:00,80.618,80.678,80.607,80.658,64000000.0
2008-07-04 04:45:00,80.656,80.668,80.629,80.668,70800000.0
2008-07-04 04:50:00,80.665,80.675,80.652,80.661,92200000.0
2008-07-04 04:55:00,80.677,80.702,80.655,80.702,77200000.0
2008-07-04 05:00:00,80.68,80.692,80.667,80.678,80000000.0
2008-07-04 05:05:00,80.691,80.7,80.661,80.672,52200000.0
2008-07-04 05:10:00,80.67,80.676,80.648,80.662,68200000.0
2008-07-04 05:15:00,80.652,80.713,80.652,80.689,65400000.0
2008-07-04 05:20:00,80.69,80.696,80.645,80.675,112000000.0
2008-07-04 05:25:00,80.69,80.69,80.622,80.662,66000000.0
2008-07-04 05:30:00,80.63,80.663,80.619,80.642,67200000.0
2008-07-04 05:35:00,80.655,80.655,80.608,80.615,40000000.0
2008-07-04 05:40:00,80.588,80.658,80.588,80.632,67200000.0
2008-07-04 05:45:00,80.636,80.646,80.62,80.63,62200000.0
2008-07-04 05:50:00,80.639,80.661,80.595,80.601,68800000.0
2008-07-04 05:55:00,80.64,80.656,80.631,80.64,75200000.0
2008-07-04 06:00:00,80.646,80.696,80.646,80.662,74000000.0
2008-07-04 06:05:00,80.67,80.698,80.666,80.694,62800000.0
2008-07-04 06:10:00,80.697,80.704,80.637,80.657,89400000.0
2008-07-04 06:15:00,80.666,80.684,80.553,80.679,66600000.0
2008-07-04 06:20:00,80.677,80.685,80.628,80.63,43200000.0
2008-07-04 06:25:00,80.668,80.7,80.62,80.698,72000000.0
2008-07-04 06:30:00,80.688,80.698,80.651,80.681,102400000.0
2008-07-04 06:35:00,80.676,80.696,80.659,80.673,59200000.0
2008-07-04 06:40:00,80.685,80.723,80.673,80.723,62600000.0
2008-07-04 06:45:00,80.718,80.718,80.667,80.667,66600000.0
2008-07-04 06:50:00,80.698,80.713,80.653,80.67,65000000.0
2008-07-04 06:55:00,80.695,80.702,80.665,80.701,73600000.0
2008-07-04 07:00:00,80.701,80.711,80.665,80.696,63400000.0
2008-07-04 07:05:00,80.679,80.709,80.673,80.708,85800000.0
2008-07-04 07:10:00,80.7,80.709,80.668,80.692,63200000.0
2008-07-04 07:15:00,80.678,80.721,80.675,80.71,61200000.0
2008-07-04 07:20:00,80.715,80.77,80.69,80.749,61200000.0
2008-07-04 07:25:00,80.739,80.762,80.713,80.742,72000000.0
2008-07-04 07:30:00,80.726,80.755,80.713,80.73,63800000.0
2008-07-04 07:35:00,80.755,80.775,80.741,80.745,61200000.0
2008-07-04 07:40:00,80.759,80.762,80.736,80.738,122800000.0
2008-07-04 07:45:00,80.757,80.773,80.694,80.773,78800000.0
2008-07-04 07:50:00,80.765,80.785,80.75,80.78,82600000.0
2008-07-04 07:55:00,80.763,80.787,80.75,80.782,92800000.0
2008-07-04 08:00:00,80.758,80.812,80.758,80.812,64000000.0
2008-07-04 08:05:00,80.835,80.862,80.805,80.86,67600000.0
2008-07-04 08:10:00,80.865,80.904,80.865,80.891,91200000.0
2008-07-04 08:15:00,80.883,80.9,80.871,80.88,64000000.0
2008-07-04 08:20:00,80.88,80.903,80.866,80.869,68800000.0
2008-07-04 08:25:00,80.869,80.884,80.86,80.881,59200000.0
2008-07-04 08:30:00,80.878,80.882,80.807,80.811,92600000.0
2008-07-04 08:35:00,80.809,80.818,80.756,80.783,109800000.0
2008-07-04 08:40:00,80.779,80.783,80.742,80.752,86400000.0
2008-07-04 08:45:00,80.771,80.822,80.768,80.796,88000000.0
2008-07-04 08:50:00,80.788,80.793,80.7,80.745,148800000.0
2008-07-04 08:55:00,80.733,80.78,80.726,80.78,109200000.0
2008-07-04 09:00:00,80.768,80.768,80.724,80.738,121000000.0
2008-07-04 09:05:00,80.739,80.757,80.724,80.744,127800000.0
2008-07-04 09:10:00,80.753,80.808,80.753,80.77,92800000.0
2008-07-04 09:15:00,80.76,80.809,80.76,80.807,295800000.0
2008-07-04 09:20:00,80.787,80.847,80.787,80.809,275000000.0
2008-07-04 09:25:00,80.813,80.846,80.801,80.844,169800000.0
2008-07-04 09:30:00,80.843,80.843,80.794,80.797,135400000.0
2008-07-04 09:35:00,80.779,80.808,80.775,80.777,188600000.0
2008-07-04 09:40:00,80.777,80.796,80.759,80.775,206600000.0
2008-07-04 09:45:00,80.763,80.766,80.711,80.741,88000000.0
2008-07-04 09:50:00,80.764,80.818,80.763,80.799,173200000.0
2008-07-04 09:55:00,80.808,80.808,80.786,80.791,177600000.0
2008-07-04 10:00:00,80.784,80.808,80.774,80.791,201800000.0
2008-07-04 10:05:00,80.793,80.794,80.769,80.785,177600000.0
2008-07-04 10:10:00,80.783,80.803,80.779,80.793,234000000.0
2008-07-04 10:15:00,80.803,80.809,80.771,80.782,148200000.0
2008-07-04 10:20:00,80.793,80.812,80.764,80.781,143400000.0
2008-07-04 10:25:00,80.792,80.822,80.784,80.795,259400000.0
2008-07-04 10:30:00,80.815,80.851,80.804,80.841,158400000.0
2008-07-04 10:35:00,80.837,80.853,80.824,80.847,88000000.0
2008-07-04 10:40:00,80.844,80.852,80.812,80.825,156600000.0
2008-07-04 10:45:00,80.832,80.84,80.807,80.821,140200000.0
2008-07-04 10:50:00,80.813,80.859,80.813,80.851,275400000.0
2008-07-04 10:55:00,80.854,80.864,80.827,80.848,210000000.0
2008-07-04 11:00:00,80.851,80.852,80.815,80.822,147200000.0
2008-07-04 11:05:00,80.824,80.854,80.814,80.852,193800000.0
2008-07-04 11:10:00,80.847,80.865,80.749,80.751,230000000.0
2008-07-04 11:15:00,80.755,80.768,80.738,80.75,212200000.0
2008-07-04 11:20:00,80.76,80.781,80.723,80.781,219600000.0
2008-07-04 11:25:00,80.79,80.848,80.79,80.836,158800000.0
2008-07-04 11:30:00,80.841,80.877,80.832,80.875,124800000.0
2008-07-04 11:35:00,80.862,80.875,80.786,80.792,140800000.0
2008-07-04 11:40:00,80.795,80.818,80.786,80.813,174800000.0
2008-07-04 11:45:00,80.809,80.82,80.774,80.801,172800000.0
2008-07-04 11:50:00,80.815,80.855,80.814,80.841,205000000.0
2008-07-04 11:55:00,80.839,80.856,80.83,80.844,224400000.0
2008-07-04 12:00:00,80.852,80.862,80.77,80.77,143200000.0
2008-07-04 12:05:00,80.775,80.799,80.771,80.79,142400000.0
2008-07-04 12:10:00,80.791,80.813,80.774,80.793,99200000.0
2008-07-04 12:15:00,80.791,80.801,80.77,80.801,157800000.0
2008-07-04 12:20:00,80.815,80.833,80.801,80.824,189400000.0
2008-07-04 12:25:00,80.817,80.863,80.704,80.735,258400000.0
2008-07-04 12:30:00,80.847,80.848,80.76,80.828,211400000.0
2008-07-04 12:35:00,80.827,80.85,80.814,80.85,126400000.0
2008-07-04 12:40:00,80.845,80.845,80.811,80.811,120000000.0
2008-07-04 12:45:00,80.797,80.802,80.735,80.736,182200000.0
2008-07-04 12:50:00,80.732,80.755,80.725,80.725,86400000.0
2008-07-04 12:55:00,80.721,80.741,80.688,80.716,90000000.0
2008-07-04 13:00:00,80.73,80.741,80.692,80.72,75200000.0
2008-07-04 13:05:00,80.723,80.747,80.716,80.729,104000000.0
2008-07-04 13:10:00,80.738,80.795,80.738,80.792,89600000.0
2008-07-04 13:15:00,80.795,80.807,80.77,80.794,119400000.0
2008-07-04 13:20:00,80.795,80.801,80.764,80.794,107600000.0
2008-07-04 13:25:00,80.799,80.803,80.759,80.765,140800000.0
2008-07-04 13:30:00,80.77,80.795,80.761,80.768,91600000.0
2008-07-04 13:35:00,80.784,80.788,80.773,80.778,139200000.0
2008-07-04 13:40:00,80.776,80.782,80.71,80.74,95200000.0
2008-07-04 13:45:00,80.736,80.751,80.702,80.723,102800000.0
2008-07-04 13:50:00,80.735,80.762,80.717,80.734,148600000.0
2008-07-04 13:55:00,80.741,80.785,80.741,80.773,120000000.0
2008-07-04 14:00:00,80.788,80.799,80.775,80.788,104000000.0
2008-07-04 14:05:00,80.79,80.809,80.779,80.787,91600000.0
2008-07-04 14:10:00,80.758,80.805,80.758,80.797,88000000.0
2008-07-04 14:15:00,80.799,80.802,80.764,80.784,128000000.0
2008-07-04 14:20:00,80.8,80.8,80.777,80.787,118000000.0
2008-07-04 14:25:00,80.774,80.799,80.764,80.777,67600000.0
2008-07-04 14:30:00,80.792,80.803,80.678,80.768,74600000.0
2008-07-04 14:35:00,80.774,80.785,80.745,80.749,65600000.0
2008-07-04 14:40:00,80.757,80.836,80.756,80.825,69200000.0
2008-07-04 14:45:00,80.835,80.861,80.821,80.84,69800000.0
2008-07-04 14:50:00,80.822,80.873,80.822,80.852,68200000.0
2008-07-04 14:55:00,80.856,80.872,80.836,80.84,67200000.0
2008-07-04 15:00:00,80.836,80.876,80.836,80.863,72000000.0
2008-07-04 15:05:00,80.861,80.871,80.825,80.861,60800000.0
2008-07-04 15:10:00,80.856,80.859,80.819,80.825,68800000.0
2008-07-04 15:15:00,80.819,80.842,80.807,80.827,72400000.0
2008-07-04 15:20:00,80.842,80.866,80.761,80.857,67600000.0
2008-07-04 15:25:00,80.844,80.861,80.827,80.827,69600000.0
2008-07-04 15:30:00,80.839,80.851,80.827,80.851,63400000.0
2008-07-04 15:35:00,80.851,80.859,80.822,80.851,74000000.0
2008-07-04 15:40:00,80.859,80.875,80.808,80.843,72000000.0
2008-07-04 15:45:00,80.858,80.893,80.842,80.872,59200000.0
2008-07-04 15:50:00,80.893,80.971,80.891,80.965,67600000.0
2008-07-04 15:55:00,80.991,80.995,80.892,80.912,65600000.0
2008-07-04 16:00:00,80.915,80.983,80.871,80.936,64000000.0
2008-07-04 16:05:00,80.942,80.968,80.919,80.961,69800000.0
2008-07-04 16:10:00,80.955,80.976,80.945,80.947,66600000.0
2008-07-04 16:15:00,80.935,80.974,80.933,80.974,66600000.0
2008-07-04 16:20:00,80.95,80.981,80.932,80.978,57600000.0
2008-07-04 16:25:00,80.974,80.985,80.943,80.946,68800000.0
2008-07-04 16:30:00,80.952,80.986,80.949,80.981,68800000.0
2008-07-04 16:35:00,80.984,80.985,80.919,80.956,64400000.0
2008-07-04 16:40:00,80.962,80.967,80.893,80.932,65000000.0
2008-07-04 16:45:00,80.933,80.98,80.922,80.969,67200000.0
2008-07-04 16:50:00,80.971,81.026,80.945,81.025,73600000.0
2008-07-04 16:55:00,81.009,81.053,80.944,81.053,68800000.0
2008-07-04 17:00:00,81.062,81.102,80.963,81.086,62800000.0
2008-07-04 17:05:00,81.087,81.108,81.082,81.094,73400000.0
2008-07-04 17:10:00,81.085,81.099,81.04,81.048,61800000.0
2008-07-04 17:15:00,81.047,81.096,81.033,81.075,64400000.0
2008-07-04 17:20:00,81.078,81.106,81.008,81.1,57600000.0
2008-07-04 17:25:00,81.099,81.119,81.082,81.082,65600000.0
2008-07-04 17:30:00,81.101,81.103,81.075,81.089,59200000.0
2008-07-04 17:35:00,81.072,81.136,81.072,81.111,69200000.0
2008-07-04 17:40:00,81.097,81.104,81.043,81.049,59200000.0
2008-07-04 17:45:00,81.046,81.052,81.017,81.017,59000000.0
2008-07-04 17:50:00,80.994,81.012,80.985,81.006,61200000.0
2008-07-04 17:55:00,80.991,81.019,80.987,80.994,64000000.0
2008-07-04 18:00:00,80.968,80.981,80.878,80.961,76800000.0
2008-07-04 18:05:00,80.964,81.039,80.953,81.039,73200000.0
2008-07-04 18:10:00,81.067,81.067,81.011,81.05,60600000.0
2008-07-04 18:15:00,81.039,81.072,81.019,81.023,66000000.0
2008-07-04 18:20:00,81.033,81.059,80.963,80.963,68800000.0
2008-07-04 18:25:00,80.96,80.962,80.89,80.89,64000000.0
2008-07-04 18:30:00,80.882,80.932,80.882,80.91,58600000.0
2008-07-04 18:35:00,80.937,80.972,80.932,80.958,70800000.0
2008-07-04 18:40:00,80.954,80.958,80.943,80.947,62400000.0
2008-07-04 18:45:00,80.942,80.961,80.924,80.954,36200000.0
2008-07-04 18:50:00,80.977,80.977,80.921,80.935,67200000.0
2008-07-04 18:55:00,80.931,80.996,80.93,80.979,66600000.0
2008-07-04 19:00:00,80.983,81.0,80.96,80.982,65400000.0
2008-07-04 19:05:00,81.018,81.023,80.949,80.967,57000000.0
2008-07-04 19:10:00,80.965,80.974,80.955,80.959,56000000.0
2008-07-04 19:15:00,80.959,80.967,80.918,80.927,72000000.0
2008-07-04 19:20:00,80.98,80.98,80.913,80.956,78400000.0
2008-07-04 19:25:00,80.958,80.981,80.922,80.97,64000000.0
2008-07-04 19:30:00,80.961,81.016,80.958,80.987,53200000.0
2008-07-04 19:35:00,81.028,81.032,80.976,80.984,40000000.0
2008-07-04 19:40:00,80.978,80.995,80.971,80.995,67200000.0
2008-07-04 19:45:00,80.975,81.023,80.96,80.96,46400000.0
2008-07-04 19:50:00,80.985,80.985,80.957,80.985,50600000.0
2008-07-04 19:55:00,80.96,81.023,80.952,81.017,50000000.0
2008-07-04 20:00:00,80.981,81.023,80.981,81.02,64000000.0
2008-07-04 20:05:00,81.007,81.007,80.98,81.002,41600000.0
2008-07-04 20:10:00,80.972,81.025,80.965,80.97,68800000.0
2008-07-04 20:15:00,81.009,81.025,80.996,81.022,49600000.0
2008-07-04 20:20:00,81.0,81.005,80.982,80.997,65600000.0
2008-07-04 20:25:00,81.035,81.043,80.984,80.984,54400000.0
2008-07-04 20:30:00,80.985,81.013,80.96,80.98,77200000.0
2008-07-04 20:35:00,80.972,80.999,80.965,80.999,57000000.0
2008-07-04 20:40:00,81.0,81.033,80.987,80.987,67200000.0
2008-07-04 20:45:00,80.994,80.997,80.965,80.977,58000000.0
2008-07-04 20:50:00,81.022,81.022,80.978,81.003,45200000.0
2008-07-04 20:55:00,80.97,81.02,80.97,80.99,43200000.0
2008-07-04 21:00:00,81.03,81.035,80.93,80.963,65600000.0
2008-07-04 21:05:00,80.992,81.025,80.988,80.991,56000000.0
2008-07-04 21:10:00,80.994,80.999,80.973,80.987,56000000.0
2008-07-04 21:15:00,81.0,81.021,80.988,80.995,69200000.0
2008-07-04 21:20:00,81.018,81.045,80.994,81.017,65000000.0
2008-07-04 21:25:00,81.05,81.055,80.981,80.99,54400000.0
2008-07-04 21:30:00,80.977,81.055,80.97,81.05,56800000.0
2008-07-04 21:35:00,80.981,81.025,80.965,80.969,53800000.0
2008-07-04 21:40:00,80.973,81.036,80.973,80.98,73400000.0
2008-07-04 21:45:00,81.011,81.027,80.952,80.952,72000000.0
2008-07-04 21:50:00,80.946,80.999,80.883,80.999,61200000.0
2008-07-04 21:55:00,81.003,81.013,80.979,80.98,52600000.0
2008-07-04 22:00:00,80.97,81.048,80.963,80.963,36800000.0
2008-07-04 22:05:00,80.995,81.023,80.995,81.002,41600000.0
2008-07-04 22:10:00,81.016,81.037,80.988,81.033,75200000.0
2008-07-04 22:15:00,81.037,81.041,81.018,81.031,64000000.0
2008-07-04 22:20:00,81.022,81.036,81.006,81.014,48000000.0
2008-07-04 22:25:00,81.031,81.068,80.994,80.995,76800000.0
2008-07-04 22:30:00,80.985,80.989,80.914,80.938,49600000.0
2008-07-04 22:35:00,80.937,80.961,80.92,80.954,57000000.0
2008-07-04 22:40:00,80.955,81.028,80.955,80.967,67200000.0
2008-07-04 22:45:00,80.975,80.988,80.948,80.955,61800000.0
2008-07-04 22:50:00,80.916,80.953,80.916,80.947,51200000.0
2008-07-04 22:55:00,80.93,81.021,80.897,80.899,51200000.0
2008-07-06 23:00:00,80.913,80.985,80.913,80.96,36800000.0
2008-07-06 23:05:00,80.951,81.103,80.94,81.102,63800000.0
2008-07-06 23:10:00,81.103,81.125,80.955,81.091,59600000.0
2008-07-06 23:15:00,81.079,81.092,80.981,81.085,51200000.0
2008-07-06 23:20:00,81.072,81.095,81.018,81.042,62400000.0
2008-07-06 23:25:00,81.042,81.044,81.002,81.02,56000000.0
2008-07-06 23:30:00,81.021,81.036,80.951,80.971,68600000.0
2008-07-06 23:35:00,80.977,80.985,80.941,80.961,52800000.0
2008-07-06 23:40:00,80.944,80.968,80.931,80.944,62400000.0
2008-07-06 23:45:00,80.884,80.954,80.884,80.947,69800000.0
2008-07-06 23:50:00,80.965,80.983,80.943,80.974,64000000.0
2008-07-06 23:55:00,80.955,80.974,80.935,80.967,62200000.0
2008-07-07 00:00:00,80.981,80.99,80.963,80.972,62400000.0
2008-07-07 00:05:00,80.959,80.981,80.94,80.98,61800000.0
2008-07-07 00:10:00,80.95,80.974,80.945,80.967,52800000.0
2008-07-07 00:15:00,80.963,80.986,80.947,80.97,46400000.0
2008-07-07 00:20:00,80.963,81.014,80.913,80.996,73000000.0
2008-07-07 00:25:00,80.994,80.994,80.96,80.987,47400000.0
2008-07-07 00:30:00,80.992,80.996,80.942,80.942,70400000.0
2008-07-07 00:35:00,80.964,80.978,80.955,80.969,64000000.0
2008-07-07 00:40:00,80.975,81.016,80.975,81.004,54400000.0
2008-07-07 00:45:00,80.978,80.978,80.937,80.972,70400000.0
2008-07-07 00:50:00,80.953,80.975,80.948,80.949,68800000.0
2008-07-07 00:55:00,80.952,80.952,80.922,80.935,67200000.0
2008-07-07 01:00:00,80.93,80.939,80.91,80.92,54400000.0
2008-07-07 01:05:00,80.911,80.979,80.908,80.948,46400000.0
2008-07-07 01:10:00,80.959,81.025,80.879,80.981,63400000.0
2008-07-07 01:15:00,80.968,81.005,80.946,80.956,60800000.0
2008-07-07 01:20:00,80.96,80.975,80.955,80.956,72000000.0
2008-07-07 01:25:00,80.962,80.997,80.958,80.977,67200000.0
2008-07-07 01:30:00,80.977,81.033,80.97,80.983,65400000.0
2008-07-07 01:35:00,80.975,80.975,80.864,80.95,68200000.0
2008-07-07 01:40:00,80.954,80.958,80.927,80.947,58600000.0
2008-07-07 01:45:00,80.959,80.965,80.929,80.96,68200000.0
2008-07-07 01:50:00,80.974,80.981,80.942,80.978,73000000.0
2008-07-07 01:55:00,80.971,80.989,80.962,80.976,68800000.0
2008-07-07 02:00:00,80.966,80.973,80.929,80.954,68600000.0
2008-07-07 02:05:00,80.947,80.95,80.899,80.915,73000000.0
2008-07-07 02:10:00,80.913,80.926,80.89,80.896,68800000.0
2008-07-07 02:15:00,80.894,80.915,80.866,80.873,58600000.0
2008-07-07 02:20:00,80.88,80.892,80.798,80.872,68800000.0
2008-07-07 02:25:00,80.872,80.908,80.866,80.886,65000000.0
2008-07-07 02:30:00,80.881,80.913,80.855,80.913,67200000.0
2008-07-07 02:35:00,80.913,80.92,80.885,80.891,71800000.0
2008-07-07 02:40:00,80.895,80.945,80.879,80.936,60800000.0
2008-07-07 02:45:00,80.961,80.97,80.849,80.936,63200000.0
2008-07-07 02:50:00,80.939,80.993,80.927,80.987,59200000.0
2008-07-07 02:55:00,80.998,81.0,80.929,80.943,53800000.0
2008-07-07 03:00:00,80.943,80.975,80.941,80.973,67200000.0
2008-07-07 03:05:00,80.958,80.972,80.932,80.96,69200000.0
2008-07-07 03:10:00,80.952,80.969,80.935,80.949,70400000.0
2008-07-07 03:15:00,80.963,80.995,80.942,80.958,65600000.0
2008-07-07 03:20:00,80.962,80.983,80.948,80.948,64000000.0
2008-07-07 03:25:00,80.949,80.959,80.905,80.905,70400000.0
2008-07-07 03:30:00,80.927,80.935,80.876,80.899,62400000.0
2008-07-07 03:35:00,80.923,80.923,80.849,80.908,73000000.0
2008-07-07 03:40:00,80.919,80.948,80.918,80.948,57600000.0
2008-07-07 03:45:00,80.952,81.016,80.929,80.988,64800000.0
2008-07-07 03:50:00,80.986,81.034,80.966,81.02,62800000.0
2008-07-07 03:55:00,81.018,81.019,80.986,81.007,62400000.0
2008-07-07 04:00:00,81.001,81.019,80.989,81.0,64000000.0
2008-07-07 04:05:00,81.002,81.034,80.993,81.018,64000000.0
2008-07-07 04:10:00,81.032,81.032,81.0,81.004,69800000.0
2008-07-07 04:15:00,81.015,81.037,80.994,81.012,56400000.0
2008-07-07 04:20:00,81.011,81.011,80.98,80.985,66000000.0
2008-07-07 04:25:00,80.997,81.033,80.967,81.033,68800000.0
2008-07-07 04:30:00,81.049,81.074,80.904,81.003,67200000.0
2008-07-07 04:35:00,81.022,81.051,81.004,81.024,61800000.0
2008-07-07 04:40:00,81.015,81.038,81.015,81.026,56000000.0
2008-07-07 04:45:00,81.041,81.142,81.041,81.041,75200000.0
2008-07-07 04:50:00,81.026,81.05,81.02,81.041,64000000.0
2008-07-07 04:55:00,81.063,81.071,81.016,81.033,66000000.0
2008-07-07 05:00:00,81.047,81.084,81.034,81.071,62800000.0
2008-07-07 05:05:00,81.075,81.076,81.026,81.055,64000000.0
2008-07-07 05:10:00,81.063,81.123,81.058,81.091,62400000.0
2008-07-07 05:15:00,81.086,81.118,81.062,81.111,67200000.0
2008-07-07 05:20:00,81.101,81.129,81.101,81.124,70400000.0
2008-07-07 05:25:00,81.134,81.146,81.098,81.101,62200000.0
2008-07-07 05:30:00,81.097,81.098,81.06,81.066,76200000.0
2008-07-07 05:35:00,81.066,81.082,81.053,81.082,60800000.0
2008-07-07 05:40:00,81.087,81.11,81.079,81.11,64000000.0
2008-07-07 05:45:00,81.114,81.134,81.068,81.075,74600000.0
2008-07-07 05:50:00,81.075,81.079,81.027,81.027,65000000.0
2008-07-07 05:55:00,80.972,81.052,80.972,81.046,60800000.0
2008-07-07 06:00:00,81.035,81.057,81.035,81.042,67600000.0
2008-07-07 06:05:00,81.046,81.057,80.964,81.057,56000000.0
2008-07-07 06:10:00,81.034,81.079,81.034,81.066,71800000.0
2008-07-07 06:15:00,81.072,81.086,81.053,81.079,65000000.0
2008-07-07 06:20:00,81.113,81.115,81.055,81.06,67200000.0
2008-07-07 06:25:00,81.064,81.097,81.064,81.092,57600000.0
2008-07-07 06:30:00,81.075,81.095,81.051,81.051,65600000.0
2008-07-07 06:35:00,81.048,81.066,81.036,81.036,66400000.0
2008-07-07 06:40:00,81.04,81.069,81.039,81.05,68800000.0
2008-07-07 06:45:00,81.035,81.062,81.016,81.034,67000000.0
2008-07-07 06:50:00,81.033,81.071,81.028,81.065,70400000.0
2008-07-07 06:55:00,81.063,81.097,81.054,81.097,66000000.0
2008-07-07 07:00:00,81.103,81.103,81.005,81.062,68600000.0
2008-07-07 07:05:00,81.063,81.098,81.036,81.098,59200000.0
2008-07-07 07:10:00,81.107,81.107,81.036,81.046,58600000.0
2008-07-07 07:15:00,81.056,81.066,81.027,81.038,68800000.0
2008-07-07 07:20:00,81.047,81.071,81.022,81.042,73600000.0
2008-07-07 07:25:00,81.056,81.056,81.019,81.034,77200000.0
2008-07-07 07:30:00,81.044,81.051,81.016,81.038,67200000.0
2008-07-07 07:35:00,81.028,81.078,81.023,81.073,64800000.0
2008-07-07 07:40:00,81.08,81.108,81.068,81.068,61200000.0
2008-07-07 07:45:00,81.064,81.134,81.064,81.093,68800000.0
2008-07-07 07:50:00,81.102,81.102,81.047,81.062,69800000.0
2008-07-07 07:55:00,81.077,81.135,81.071,81.124,64400000.0
2008-07-07 08:00:00,81.145,81.163,81.085,81.092,63400000.0
2008-07-07 08:05:00,81.083,81.107,81.074,81.094,68800000.0
2008-07-07 08:10:00,81.074,81.121,81.074,81.121,62400000.0
2008-07-07 08:15:00,81.139,81.155,81.102,81.106,67200000.0
2008-07-07 08:20:00,81.129,81.129,81.111,81.111,68800000.0
2008-07-07 08:25:00,81.107,81.111,81.033,81.058,70800000.0
2008-07-07 08:30:00,81.066,81.072,81.027,81.058,64000000.0
2008-07-07 08:35:00,81.062,81.145,81.045,81.143,78400000.0
2008-07-07 08:40:00,81.141,81.145,81.106,81.13,72000000.0
2008-07-07 08:45:00,81.124,81.154,81.112,81.125,68200000.0
2008-07-07 08:50:00,81.127,81.191,81.115,81.187,71400000.0
2008-07-07 08:55:00,81.187,81.206,81.15,81.159,64400000.0
2008-07-07 09:00:00,81.164,81.187,81.147,81.178,67200000.0
2008-07-07 09:05:00,81.168,81.171,81.117,81.146,66600000.0
2008-07-07 09:10:00,81.133,81.149,81.116,81.139,59600000.0
2008-07-07 09:15:00,81.136,81.139,81.047,81.053,61200000.0
2008-07-07 09:20:00,81.048,81.157,81.048,81.155,71200000.0
2008-07-07 09:25:00,81.156,81.17,81.083,81.17,59600000.0
2008-07-07 09:30:00,81.171,81.172,81.127,81.134,64000000.0
2008-07-07 09:35:00,81.117,81.13,81.043,81.111,68200000.0
2008-07-07 09:40:00,81.104,81.177,81.103,81.167,65000000.0
2008-07-07 09:45:00,81.172,81.206,81.155,81.163,60600000.0
2008-07-07 09:50:00,81.158,81.159,81.111,81.122,74000000.0
2008-07-07 09:55:00,81.125,81.146,81.022,81.142,77200000.0
2008-07-07 10:00:00,81.135,81.152,81.112,81.152,64000000.0
2008-07-07 10:05:00,81.164,81.189,81.144,81.178,62800000.0
2008-07-07 10:10:00,81.188,81.193,81.131,81.135,59200000.0
2008-07-07 10:15:00,81.125,81.163,81.112,81.122,59200000.0
2008-07-07 10:20:00,81.122,81.141,81.095,81.135,68600000.0
2008-07-07 10:25:00,81.145,81.193,81.143,81.155,59200000.0
2008-07-07 10:30:00,81.148,81.171,81.119,81.119,66000000.0
2008-07-07 10:35:00,81.122,81.147,81.033,81.147,58000000.0
2008-07-07 10:40:00,81.147,81.147,81.115,81.136,64000000.0
2008-07-07 10:45:00,81.118,81.149,81.101,81.144,62400000.0
2008-07-07 10:50:00,81.144,81.148,81.109,81.148,73600000.0
2008-07-07 10:55:00,81.143,81.149,81.023,81.105,62400000.0
2008-07-07 11:00:00,81.113,81.171,81.112,81.126,68800000.0
2008-07-07 11:05:00,81.116,81.137,81.036,81.128,74000000.0
2008-07-07 11:10:00,81.128,81.139,81.088,81.114,67200000.0
2008-07-07 11:15:00,81.119,81.127,81.092,81.112,65600000.0
2008-07-07 11:20:00,81.112,81.132,81.094,81.12,64000000.0
2008-07-07 11:25:00,81.135,81.135,81.093,81.13,69000000.0
2008-07-07 11:30:00,81.134,81.146,81.102,81.121,67600000.0
2008-07-07 11:35:00,81.099,81.099,81.025,81.036,57000000.0
2008-07-07 11:40:00,81.034,81.053,81.027,81.036,67200000.0
2008-07-07 11:45:00,81.029,81.047,81.009,81.042,68000000.0
2008-07-07 11:50:00,81.053,81.089,81.038,81.073,69200000.0
2008-07-07 11:55:00,81.082,81.12,81.023,81.116,63400000.0
2008-07-07 12:00:00,81.124,81.124,81.048,81.068,66000000.0
2008-07-07 12:05:00,81.06,81.087,81.055,81.063,66600000.0
2008-07-07 12:10:00,81.063,81.092,81.047,81.092,59200000.0
2008-07-07 12:15:00,81.074,81.074,81.006,81.057,72400000.0
2008-07-07 12:20:00,81.057,81.088,81.021,81.044,74400000.0
2008-07-07 12:25:00,81.036,81.043,81.011,81.038,64400000.0
2008-07-07 12:30:00,81.043,81.047,81.024,81.04,69800000.0
2008-07-07 12:35:00,81.02,81.026,80.927,81.017,67200000.0
2008-07-07 12:40:00,81.018,81.032,81.003,81.02,73600000.0
2008-07-07 12:45:00,81.021,81.037,81.005,81.01,68800000.0
2008-07-07 12:50:00,81.02,81.026,80.986,81.0,60800000.0
2008-07-07 12:55:00,80.992,81.02,80.978,81.009,72400000.0
2008-07-07 13:00:00,81.011,81.02,80.973,80.987,67200000.0
2008-07-07 13:05:00,80.987,81.012,80.961,81.012,68200000.0
2008-07-07 13:10:00,80.989,81.043,80.989,81.019,70400000.0
2008-07-07 13:15:00,81.037,81.037,80.981,80.981,69800000.0
2008-07-07 13:20:00,80.974,81.003,80.972,80.993,65600000.0
2008-07-07 13:25:00,80.987,81.021,80.916,81.006,75600000.0
2008-07-07 13:30:00,81.012,81.051,81.004,81.039,67000000.0
2008-07-07 13:35:00,81.037,81.05,81.009,81.05,117200000.0
2008-07-07 13:40:00,81.041,81.058,81.034,81.045,127200000.0
2008-07-07 13:45:00,81.037,81.045,81.015,81.032,88800000.0
2008-07-07 13:50:00,81.034,81.044,80.998,81.042,91200000.0
2008-07-07 13:55:00,81.048,81.063,81.022,81.036,104000000.0
2008-07-07 14:00:00,81.03,81.037,80.977,81.037,120000000.0
2008-07-07 14:05:00,81.042,81.046,81.001,81.043,150400000.0
2008-07-07 14:10:00,81.04,81.074,81.038,81.058,102400000.0
2008-07-07 14:15:00,81.041,81.051,80.98,80.98,95400000.0
2008-07-07 14:20:00,80.973,80.991,80.953,80.953,138000000.0
2008-07-07 14:25:00,80.929,80.955,80.878,80.878,91000000.0
2008-07-07 14:30:00,80.882,80.911,80.865,80.872,140800000.0
2008-07-07 14:35:00,80.859,80.896,80.852,80.88,106600000.0
2008-07-07 14:40:00,80.887,80.92,80.887,80.908,120000000.0
2008-07-07 14:45:00,80.925,80.937,80.888,80.913,89000000.0
2008-07-07 14:50:00,80.911,80.917,80.899,80.912,103400000.0
2008-07-07 14:55:00,80.909,80.927,80.906,80.907,75200000.0
2008-07-07 15:00:00,80.904,80.914,80.831,80.831,91200000.0
2008-07-07 15:05:00,80.818,80.853,80.799,80.836,85800000.0
2008-07-07 15:10:00,80.849,80.883,80.849,80.866,182400000.0
2008-07-07 15:15:00,80.862,80.923,80.86,80.918,118400000.0
2008-07-07 15:20:00,80.933,80.933,80.824,80.832,126400000.0
2008-07-07 15:25:00,80.808,80.848,80.739,80.821,211400000.0
2008-07-07 15:30:00,80.732,80.883,80.716,80.87,259200000.0
2008-07-07 15:35:00,80.878,80.901,80.876,80.886,192800000.0
2008-07-07 15:40:00,80.872,80.872,80.836,80.84,158200000.0
2008-07-07 15:45:00,80.856,80.924,80.849,80.908,98600000.0
2008-07-07 15:50:00,80.913,80.932,80.877,80.881,141800000.0
2008-07-07 15:55:00,80.881,80.923,80.88,80.905,143200000.0
2008-07-07 16:00:00,80.895,80.903,80.878,80.889,222800000.0
2008-07-07 16:05:00,80.894,80.9,80.863,80.863,204600000.0
2008-07-07 16:10:00,80.875,80.884,80.839,80.884,173200000.0
2008-07-07 16:15:00,80.887,80.925,80.854,80.854,176400000.0
2008-07-07 16:20:00,80.845,80.846,80.79,80.832,140800000.0
2008-07-07 16:25:00,80.808,80.908,80.795,80.908,124600000.0
2008-07-07 16:30:00,80.9,80.925,80.883,80.921,160800000.0
2008-07-07 16:35:00,80.926,80.967,80.916,80.967,219600000.0
2008-07-07 16:40:00,80.962,80.99,80.938,80.95,212200000.0
2008-07-07 16:45:00,80.946,80.949,80.89,80.891,229800000.0
2008-07-07 16:50:00,80.893,80.966,80.883,80.901,194400000.0
2008-07-07 16:55:00,80.903,80.92,80.865,80.901,146600000.0
2008-07-07 17:00:00,80.911,80.947,80.886,80.916,210800000.0
2008-07-07 17:05:00,80.907,80.914,80.845,80.845,275400000.0
2008-07-07 17:10:00,80.842,80.867,80.834,80.867,140200000.0
2008-07-07 17:15:00,80.867,80.875,80.833,80.838,156200000.0
2008-07-07 17:20:00,80.856,80.891,80.85,80.874,88800000.0
2008-07-07 17:25:00,80.87,80.884,80.855,80.865,157800000.0
2008-07-07 17:30:00,80.869,80.878,80.85,80.858,259000000.0
2008-07-07 17:35:00,80.865,80.892,80.865,80.877,144800000.0
2008-07-07 17:40:00,80.875,80.88,80.829,80.833,147600000.0
2008-07-07 17:45:00,80.824,80.855,80.823,80.834,231800000.0
2008-07-07 17:50:00,80.811,80.85,80.811,80.829,176400000.0
2008-07-07 17:55:00,80.838,80.851,80.83,80.844,200400000.0
2008-07-07 18:00:00,80.84,80.845,80.81,80.825,176400000.0
2008-07-07 18:05:00,80.827,80.844,80.811,80.841,172800000.0
2008-07-07 18:10:00,80.84,80.851,80.793,80.793,88000000.0
2008-07-07 18:15:00,80.806,80.806,80.771,80.771,206800000.0
2008-07-07 18:20:00,80.784,80.791,80.726,80.766,188800000.0
2008-07-07 18:25:00,80.78,80.791,80.703,80.703,135800000.0
2008-07-07 18:30:00,80.691,80.694,80.642,80.642,169000000.0
2008-07-07 18:35:00,80.631,80.683,80.631,80.683,275200000.0
2008-07-07 18:40:00,80.676,80.73,80.673,80.699,296800000.0
2008-07-07 18:45:00,80.697,80.737,80.676,80.731,92600000.0
2008-07-07 18:50:00,80.737,80.738,80.675,80.7,128400000.0
2008-07-07 18:55:00,80.702,80.707,80.585,80.585,121600000.0
2008-07-07 19:00:00,80.57,80.57,80.508,80.564,108800000.0
2008-07-07 19:05:00,80.598,80.598,80.468,80.507,147600000.0
2008-07-07 19:10:00,80.526,80.581,80.526,80.555,87400000.0
2008-07-07 19:15:00,80.544,80.592,80.544,80.589,86800000.0
2008-07-07 19:20:00,80.581,80.581,80.486,80.488,109800000.0
2008-07-07 19:25:00,80.489,80.503,80.466,80.471,92200000.0
2008-07-07 19:30:00,80.467,80.53,80.467,80.522,59200000.0
2008-07-07 19:35:00,80.515,80.52,80.443,80.456,68200000.0
2008-07-07 19:40:00,80.455,80.485,80.427,80.44,64000000.0
2008-07-07 19:45:00,80.451,80.494,80.444,80.494,90600000.0
2008-07-07 19:50:00,80.492,80.495,80.469,80.472,66000000.0
2008-07-07 19:55:00,80.459,80.524,80.459,80.519,63400000.0
2008-07-07 20:00:00,80.529,80.595,80.529,80.586,92200000.0
2008-07-07 20:05:00,80.588,80.588,80.484,80.488,83200000.0
2008-07-07 20:10:00,80.496,80.515,80.448,80.507,80000000.0
2008-07-07 20:15:00,80.487,80.578,80.487,80.578,122600000.0
2008-07-07 20:20:00,80.583,80.633,80.583,80.627,78800000.0
2008-07-07 20:25:00,80.602,80.602,80.504,80.534,64000000.0
2008-07-07 20:30:00,80.543,80.578,80.543,80.561,71800000.0
2008-07-07 20:35:00,80.563,80.59,80.542,80.559,61800000.0
2008-07-07 20:40:00,80.543,80.552,80.502,80.509,61800000.0
2008-07-07 20:45:00,80.499,80.524,80.453,80.463,64800000.0
2008-07-07 20:50:00,80.469,80.538,80.469,80.476,86800000.0
2008-07-07 20:55:00,80.497,80.572,80.487,80.572,63400000.0
2008-07-07 21:00:00,80.563,80.642,80.544,80.631,73000000.0
2008-07-07 21:05:00,80.631,80.688,80.623,80.688,65600000.0
2008-07-07 21:10:00,80.7,80.72,80.684,80.718,66600000.0
2008-07-07 21:15:00,80.714,80.714,80.691,80.713,64400000.0
2008-07-07 21:20:00,80.715,80.807,80.715,80.77,59200000.0
2008-07-07 21:25:00,80.778,80.801,80.743,80.799,102400000.0
2008-07-07 21:30:00,80.801,80.857,80.774,80.812,72000000.0
2008-07-07 21:35:00,80.838,80.869,80.805,80.82,68200000.0
2008-07-07 21:40:00,80.829,80.885,80.777,80.832,65400000.0
2008-07-07 21:45:00,80.823,80.832,80.785,80.785,89000000.0
2008-07-07 21:50:00,80.778,80.798,80.735,80.736,62800000.0
2008-07-07 21:55:00,80.742,80.755,80.703,80.715,64000000.0
2008-07-07 22:00:00,80.713,80.784,80.704,80.772,73600000.0
2008-07-07 22:05:00,80.775,80.819,80.757,80.814,68800000.0
2008-07-07 22:10:00,80.8,80.863,80.774,80.852,62400000.0
2008-07-07 22:15:00,80.833,80.842,80.781,80.781,67200000.0
2008-07-07 22:20:00,80.786,80.798,80.733,80.738,52800000.0
2008-07-07 22:25:00,80.75,80.824,80.748,80.804,67600000.0
2008-07-07 22:30:00,80.811,80.811,80.745,80.793,65000000.0
2008-07-07 22:35:00,80.801,80.834,80.782,80.799,112000000.0
2008-07-07 22:40:00,80.803,80.836,80.801,80.833,65600000.0
2008-07-07 22:45:00,80.858,80.878,80.837,80.866,68800000.0
2008-07-07 22:50:00,80.858,80.861,80.841,80.856,46400000.0
2008-07-07 22:55:00,80.843,80.864,80.828,80.828,80400000.0
2008-07-07 23:00:00,80.827,80.831,80.736,80.741,76800000.0
2008-07-07 23:05:00,80.726,80.728,80.694,80.704,92800000.0
2008-07-07 23:10:00,80.741,80.747,80.699,80.72,69800000.0
2008-07-07 23:15:00,80.696,80.715,80.676,80.703,64000000.0
2008-07-07 23:20:00,80.685,80.733,80.682,80.708,56000000.0
2008-07-07 23:25:00,80.716,80.717,80.673,80.695,59200000.0
2008-07-07 23:30:00,80.693,80.78,80.688,80.713,75000000.0
2008-07-07 23:35:00,80.708,80.718,80.696,80.711,65400000.0
2008-07-07 23:40:00,80.712,80.722,80.695,80.709,96000000.0
2008-07-07 23:45:00,80.704,80.737,80.689,80.706,74400000.0
2008-07-07 23:50:00,80.704,80.704,80.657,80.702,66000000.0
2008-07-07 23:55:00,80.663,80.725,80.613,80.651,62400000.0
2008-07-08 00:00:00,80.639,80.667,80.63,80.659,64000000.0
2008-07-08 00:05:00,80.655,80.678,80.644,80.662,60800000.0
2008-07-08 00:10:00,80.645,80.672,80.616,80.665,68800000.0
2008-07-08 00:15:00,80.655,80.659,80.621,80.656,86400000.0
2008-07-08 00:20:00,80.656,80.664,80.598,80.612,73600000.0
2008-07-08 00:25:00,80.596,80.619,80.595,80.613,87400000.0
2008-07-08 00:30:00,80.568,80.646,80.568,80.634,66000000.0
2008-07-08 00:35:00,80.618,80.658,80.613,80.644,80000000.0
2008-07-08 00:40:00,80.643,80.652,80.623,80.644,69800000.0
2008-07-08 00:45:00,80.635,80.682,80.634,80.651,66600000.0
2008-07-08 00:50:00,80.664,80.664,80.617,80.635,77800000.0
2008-07-08 00:55:00,80.629,80.672,80.629,80.665,79200000.0
2008-07-08 01:00:00,80.658,80.673,80.644,80.656,71400000.0
2008-07-08 01:05:00,80.663,80.676,80.583,80.668,68800000.0
2008-07-08 01:10:00,80.665,80.69,80.653,80.679,76800000.0
2008-07-08 01:15:00,80.677,80.698,80.672,80.679,80000000.0
2008-07-08 01:20:00,80.665,80.677,80.661,80.667,59200000.0
2008-07-08 01:25:00,80.664,80.664,80.595,80.627,68200000.0
2008-07-08 01:30:00,80.629,80.637,80.61,80.637,70800000.0
2008-07-08 01:35:00,80.637,80.641,80.602,80.618,67200000.0
2008-07-08 01:40:00,80.627,80.627,80.605,80.612,46400000.0
2008-07-08 01:45:00,80.619,80.63,80.584,80.596,67000000.0
2008-07-08 01:50:00,80.596,80.596,80.542,80.549,73600000.0
2008-07-08 01:55:00,80.55,80.581,80.546,80.556,57600000.0
2008-07-08 02:00:00,80.56,80.56,80.487,80.511,68800000.0
2008-07-08 02:05:00,80.516,80.538,80.498,80.529,73600000.0
2008-07-08 02:10:00,80.532,80.548,80.511,80.521,69200000.0
2008-07-08 02:15:00,80.517,80.556,80.498,80.553,58600000.0
2008-07-08 02:20:00,80.565,80.565,80.438,80.564,68200000.0
2008-07-08 02:25:00,80.57,80.616,80.565,80.61,65600000.0
2008-07-08 02:30:00,80.616,80.638,80.596,80.611,67600000.0
2008-07-08 02:35:00,80.597,80.632,80.597,80.617,72000000.0
2008-07-08 02:40:00,80.614,80.651,80.607,80.631,61200000.0
2008-07-08 02:45:00,80.63,80.63,80.492,80.598,63400000.0
2008-07-08 02:50:00,80.594,80.611,80.58,80.581,59200000.0
2008-07-08 02:55:00,80.586,80.586,80.54,80.54,56400000.0
2008-07-08 03:00:00,80.537,80.554,80.521,80.543,63600000.0
2008-07-08 03:05:00,80.539,80.551,80.515,80.551,68200000.0
2008-07-08 03:10:00,80.544,80.577,80.524,80.572,69200000.0
2008-07-08 03:15:00,80.586,80.586,80.552,80.572,65000000.0
2008-07-08 03:20:00,80.57,80.598,80.558,80.592,64000000.0
2008-07-08 03:25:00,80.601,80.629,80.595,80.611,60200000.0
2008-07-08 03:30:00,80.645,80.645,80.57,80.578,61800000.0
2008-07-08 03:35:00,80.585,80.617,80.554,80.605,73600000.0
2008-07-08 03:40:00,80.592,80.615,80.549,80.577,57600000.0
2008-07-08 03:45:00,80.587,80.597,80.546,80.553,64000000.0
2008-07-08 03:50:00,80.555,80.58,80.544,80.565,62400000.0
2008-07-08 03:55:00,80.577,80.607,80.567,80.573,61200000.0
2008-07-08 04:00:00,80.54,80.549,80.519,80.537,64000000.0
2008-07-08 04:05:00,80.541,80.548,80.509,80.511,63400000.0
2008-07-08 04:10:00,80.518,80.518,80.491,80.492,70400000.0
2008-07-08 04:15:00,80.486,80.515,80.475,80.509,66000000.0
2008-07-08 04:20:00,80.51,80.529,80.501,80.51,65600000.0
2008-07-08 04:25:00,80.525,80.572,80.516,80.558,68200000.0
2008-07-08 04:30:00,80.548,80.591,80.495,80.575,67600000.0
2008-07-08 04:35:00,80.573,80.573,80.529,80.543,62400000.0
2008-07-08 04:40:00,80.54,80.551,80.508,80.515,68200000.0
2008-07-08 04:45:00,80.513,80.52,80.499,80.499,75200000.0
2008-07-08 04:50:00,80.51,80.522,80.473,80.489,64400000.0
2008-07-08 04:55:00,80.499,80.534,80.492,80.515,65600000.0
2008-07-08 05:00:00,80.528,80.532,80.488,80.518,61800000.0
2008-07-08 05:05:00,80.532,80.546,80.5,80.542,64400000.0
2008-07-08 05:10:00,80.549,80.549,80.507,80.52,62800000.0
2008-07-08 05:15:00,80.532,80.56,80.524,80.539,66600000.0
2008-07-08 05:20:00,80.553,80.563,80.492,80.515,70400000.0
2008-07-08 05:25:00,80.535,80.564,80.517,80.534,62400000.0
2008-07-08 05:30:00,80.547,80.547,80.488,80.526,76800000.0
2008-07-08 05:35:00,80.526,80.539,80.462,80.464,59600000.0
2008-07-08 05:40:00,80.492,80.522,80.486,80.495,63400000.0
2008-07-08 05:45:00,80.506,80.518,80.474,80.496,75600000.0
2008-07-08 05:50:00,80.484,80.498,80.44,80.475,65000000.0
2008-07-08 05:55:00,80.421,80.488,80.421,80.473,60200000.0
2008-07-08 06:00:00,80.47,80.545,80.47,80.517,67200000.0
2008-07-08 06:05:00,80.511,80.555,80.459,80.53,68800000.0
2008-07-08 06:10:00,80.523,80.528,80.479,80.483,72000000.0
2008-07-08 06:15:00,80.466,80.506,80.459,80.506,81600000.0
2008-07-08 06:20:00,80.505,80.509,80.472,80.484,67600000.0
2008-07-08 06:25:00,80.473,80.504,80.457,80.497,57600000.0
2008-07-08 06:30:00,80.502,80.516,80.49,80.507,65000000.0
2008-07-08 06:35:00,80.509,80.549,80.499,80.527,65600000.0
2008-07-08 06:40:00,80.565,80.573,80.513,80.518,68200000.0
2008-07-08 06:45:00,80.516,80.554,80.516,80.548,66000000.0
2008-07-08 06:50:00,80.545,80.545,80.514,80.524,69800000.0
2008-07-08 06:55:00,80.522,80.527,80.502,80.525,65600000.0
2008-07-08 07:00:00,80.539,80.547,80.456,80.493,68800000.0
2008-07-08 07:05:00,80.498,80.52,80.472,80.513,59200000.0
2008-07-08 07:10:00,80.505,80.542,80.486,80.533,58000000.0
2008-07-08 07:15:00,80.544,80.548,80.473,80.478,68800000.0
2008-07-08 07:20:00,80.475,80.509,80.441,80.474,73600000.0
2008-07-08 07:25:00,80.486,80.497,80.452,80.463,76800000.0
2008-07-08 07:30:00,80.481,80.519,80.479,80.499,67200000.0
2008-07-08 07:35:00,80.486,80.493,80.408,80.42,64400000.0
2008-07-08 07:40:00,80.421,80.421,80.394,80.41,60200000.0
2008-07-08 07:45:00,80.405,80.433,80.392,80.393,68200000.0
2008-07-08 07:50:00,80.391,80.404,80.359,80.359,70400000.0
2008-07-08 07:55:00,80.351,80.367,80.32,80.367,64000000.0
2008-07-08 08:00:00,80.384,80.387,80.345,80.353,64000000.0
2008-07-08 08:05:00,80.362,80.362,80.296,80.34,68800000.0
2008-07-08 08:10:00,80.324,80.342,80.301,80.316,62400000.0
2008-07-08 08:15:00,80.32,80.322,80.263,80.273,67200000.0
2008-07-08 08:20:00,80.259,80.259,80.195,80.234,68800000.0
2008-07-08 08:25:00,80.259,80.266,80.097,80.123,70400000.0
2008-07-08 08:30:00,80.126,80.15,80.077,80.148,63400000.0
2008-07-08 08:35:00,80.162,80.215,80.052,80.052,78800000.0
2008-07-08 08:40:00,80.035,80.035,79.991,80.009,72000000.0
2008-07-08 08:45:00,80.014,80.137,80.014,80.129,69200000.0
2008-07-08 08:50:00,80.121,80.18,80.114,80.144,72400000.0
2008-07-08 08:55:00,80.157,80.202,80.078,80.09,65400000.0
2008-07-08 09:00:00,80.101,80.176,80.085,80.176,66600000.0
2008-07-08 09:05:00,80.185,80.189,80.123,80.126,67200000.0
2008-07-08 09:10:00,80.121,80.163,80.114,80.156,60800000.0
2008-07-08 09:15:00,80.144,80.144,80.058,80.082,62400000.0
2008-07-08 09:20:00,80.069,80.073,80.032,80.067,70400000.0
2008-07-08 09:25:00,80.066,80.125,80.05,80.123,59000000.0
2008-07-08 09:30:00,80.155,80.155,80.069,80.094,64000000.0
2008-07-08 09:35:00,80.098,80.175,80.098,80.129,68800000.0
2008-07-08 09:40:00,80.126,80.129,80.067,80.067,65600000.0
2008-07-08 09:45:00,80.057,80.057,79.964,79.988,60800000.0
2008-07-08 09:50:00,79.974,79.985,79.946,79.968,73600000.0
2008-07-08 09:55:00,79.963,79.995,79.864,79.969,77200000.0
2008-07-08 10:00:00,79.983,80.038,79.968,79.992,63400000.0
2008-07-08 10:05:00,79.996,80.013,79.967,79.983,61800000.0
2008-07-08 10:10:00,79.991,79.991,79.957,79.977,58600000.0
2008-07-08 10:15:00,79.972,80.009,79.969,79.975,58600000.0
2008-07-08 10:20:00,79.968,79.993,79.939,79.97,68800000.0
2008-07-08 10:25:00,79.971,79.971,79.921,79.925,59200000.0
2008-07-08 10:30:00,79.895,79.948,79.895,79.931,65600000.0
2008-07-08 10:35:00,79.921,79.98,79.879,79.965,57000000.0
2008-07-08 10:40:00,79.965,79.984,79.959,79.973,64000000.0
2008-07-08 10:45:00,79.971,80.039,79.971,80.0,62200000.0
2008-07-08 10:50:00,79.993,80.004,79.965,79.987,72400000.0
2008-07-08 10:55:00,79.974,79.985,79.872,79.97,61800000.0
2008-07-08 11:00:00,79.969,80.019,79.94,80.0,68800000.0
2008-07-08 11:05:00,80.002,80.071,79.959,80.065,73600000.0
2008-07-08 11:10:00,80.073,80.087,80.041,80.082,67200000.0
2008-07-08 11:15:00,80.071,80.147,80.059,80.089,65600000.0
2008-07-08 11:20:00,80.089,80.122,80.083,80.122,63400000.0
2008-07-08 11:25:00,80.138,80.141,80.09,80.105,68800000.0
2008-07-08 11:30:00,80.109,80.109,80.038,80.042,68800000.0
2008-07-08 11:35:00,80.06,80.076,80.057,80.07,57600000.0
2008-07-08 11:40:00,80.068,80.144,80.068,80.139,66000000.0
2008-07-08 11:45:00,80.133,80.206,80.132,80.154,67200000.0
2008-07-08 11:50:00,80.129,80.157,80.115,80.139,70400000.0
2008-07-08 11:55:00,80.127,80.143,80.071,80.134,64000000.0
2008-07-08 12:00:00,80.139,80.139,80.083,80.108,65600000.0
2008-07-08 12:05:00,80.104,80.139,80.098,80.109,67200000.0
2008-07-08 12:10:00,80.104,80.13,80.09,80.096,59600000.0
2008-07-08 12:15:00,80.101,80.117,80.045,80.117,72000000.0
2008-07-08 12:20:00,80.13,80.176,80.13,80.14,73600000.0
2008-07-08 12:25:00,80.142,80.168,80.123,80.166,64800000.0
2008-07-08 12:30:00,80.132,80.189,80.132,80.155,70400000.0
2008-07-08 12:35:00,80.164,80.178,80.078,80.172,67200000.0
2008-07-08 12:40:00,80.16,80.16,80.036,80.08,73600000.0
2008-07-08 12:45:00,80.07,80.101,80.07,80.094,68600000.0
2008-07-08 12:50:00,80.08,80.115,80.08,80.101,60800000.0
2008-07-08 12:55:00,80.102,80.189,80.102,80.183,71400000.0
2008-07-08 13:00:00,80.21,80.281,80.21,80.232,67200000.0
2008-07-08 13:05:00,80.214,80.275,80.204,80.261,68800000.0
2008-07-08 13:10:00,80.229,80.266,80.219,80.219,70800000.0
2008-07-08 13:15:00,80.234,80.293,80.223,80.29,70400000.0
2008-07-08 13:20:00,80.296,80.358,80.295,80.329,65400000.0
2008-07-08 13:25:00,80.321,80.354,80.247,80.346,75200000.0
2008-07-08 13:30:00,80.342,80.383,80.316,80.383,67200000.0
2008-07-08 13:35:00,80.386,80.386,80.363,80.363,116200000.0
2008-07-08 13:40:00,80.336,80.347,80.23,80.236,128400000.0
2008-07-08 13:45:00,80.236,80.236,80.175,80.175,88200000.0
2008-07-08 13:50:00,80.17,80.186,80.126,80.18,91200000.0
2008-07-08 13:55:00,80.179,80.195,80.162,80.181,104000000.0
2008-07-08 14:00:00,80.182,80.317,80.182,80.294,119400000.0
2008-07-08 14:05:00,80.302,80.304,80.239,80.256,148600000.0
2008-07-08 14:10:00,80.256,80.309,80.255,80.277,101800000.0
2008-07-08 14:15:00,80.264,80.276,80.244,80.275,95200000.0
2008-07-08 14:20:00,80.281,80.399,80.277,80.399,139200000.0
2008-07-08 14:25:00,80.4,80.424,80.361,80.424,91200000.0
2008-07-08 14:30:00,80.415,80.441,80.402,80.422,140600000.0
2008-07-08 14:35:00,80.419,80.428,80.306,80.306,106600000.0
2008-07-08 14:40:00,80.302,80.331,80.282,80.328,119400000.0
2008-07-08 14:45:00,80.355,80.377,80.339,80.346,89600000.0
2008-07-08 14:50:00,80.346,80.392,80.34,80.392,102800000.0
2008-07-08 14:55:00,80.391,80.391,80.349,80.383,75200000.0
2008-07-08 15:00:00,80.388,80.388,80.336,80.346,91200000.0
2008-07-08 15:05:00,80.348,80.35,80.27,80.311,86400000.0
2008-07-08 15:10:00,80.326,80.348,80.318,80.331,182400000.0
2008-07-08 15:15:00,80.319,80.319,80.237,80.26,120000000.0
2008-07-08 15:20:00,80.256,80.288,80.256,80.269,126200000.0
2008-07-08 15:25:00,80.263,80.307,80.216,80.302,212800000.0
2008-07-08 15:30:00,80.216,80.326,80.175,80.293,258000000.0
2008-07-08 15:35:00,80.307,80.367,80.283,80.356,191400000.0
2008-07-08 15:40:00,80.359,80.44,80.351,80.418,157600000.0
2008-07-08 15:45:00,80.427,80.434,80.379,80.383,98600000.0
2008-07-08 15:50:00,80.385,80.425,80.385,80.412,142400000.0
2008-07-08 15:55:00,80.402,80.423,80.387,80.407,143200000.0
2008-07-08 16:00:00,80.375,80.382,80.288,80.346,223800000.0
2008-07-08 16:05:00,80.35,80.417,80.339,80.413,204200000.0
2008-07-08 16:10:00,80.427,80.427,80.326,80.331,172600000.0
2008-07-08 16:15:00,80.327,80.389,80.314,80.356,176200000.0
2008-07-08 16:20:00,80.364,80.44,80.345,80.42,141200000.0
2008-07-08 16:25:00,80.435,80.436,80.388,80.432,124800000.0
2008-07-08 16:30:00,80.434,80.462,80.401,80.402,158000000.0
2008-07-08 16:35:00,80.411,80.424,80.396,80.399,221400000.0
2008-07-08 16:40:00,80.392,80.411,80.368,80.406,212000000.0
2008-07-08 16:45:00,80.394,80.415,80.341,80.415,230800000.0
2008-07-08 16:50:00,80.427,80.427,80.387,80.424,195000000.0
2008-07-08 16:55:00,80.429,80.453,80.416,80.444,147600000.0
2008-07-08 17:00:00,80.433,80.457,80.412,80.429,207800000.0
2008-07-08 17:05:00,80.401,80.477,80.401,80.46,276000000.0
2008-07-08 17:10:00,80.466,80.507,80.428,80.491,139600000.0
2008-07-08 17:15:00,80.495,80.571,80.48,80.548,156800000.0
2008-07-08 17:20:00,80.524,80.557,80.522,80.548,88400000.0
2008-07-08 17:25:00,80.552,80.573,80.539,80.568,158400000.0
2008-07-08 17:30:00,80.559,80.587,80.556,80.566,258400000.0
2008-07-08 17:35:00,80.56,80.599,80.531,80.576,144000000.0
2008-07-08 17:40:00,80.564,80.605,80.545,80.6,148800000.0
2008-07-08 17:45:00,80.589,80.613,80.58,80.596,233000000.0
2008-07-08 17:50:00,80.587,80.663,80.587,80.643,176200000.0
2008-07-08 17:55:00,80.649,80.649,80.616,80.625,199200000.0
2008-07-08 18:00:00,80.629,80.637,80.611,80.617,177800000.0
2008-07-08 18:05:00,80.611,80.627,80.571,80.59,172600000.0
2008-07-08 18:10:00,80.589,80.631,80.57,80.616,86800000.0
2008-07-08 18:15:00,80.63,80.658,80.617,80.617,206800000.0
2008-07-08 18:20:00,80.616,80.659,80.616,80.641,188600000.0
2008-07-08 18:25:00,80.641,80.738,80.634,80.738,135800000.0
2008-07-08 18:30:00,80.738,80.782,80.699,80.782,169000000.0
2008-07-08 18:35:00,80.775,80.809,80.743,80.75,274000000.0
2008-07-08 18:40:00,80.737,80.75,80.71,80.712,296000000.0
2008-07-08 18:45:00,80.716,80.716,80.677,80.7,93200000.0
2008-07-08 18:50:00,80.701,80.713,80.668,80.668,128000000.0
2008-07-08 18:55:00,80.659,80.689,80.646,80.689,121000000.0
2008-07-08 19:00:00,80.676,80.678,80.64,80.664,108000000.0
2008-07-08 19:05:00,80.668,80.69,80.634,80.645,148800000.0
2008-07-08 19:10:00,80.636,80.668,80.629,80.668,88000000.0
2008-07-08 19:15:00,80.649,80.669,80.643,80.651,85200000.0
2008-07-08 19:20:00,80.65,80.654,80.614,80.615,110400000.0
2008-07-08 19:25:00,80.647,80.696,80.643,80.693,92800000.0
2008-07-08 19:30:00,80.681,80.681,80.652,80.652,59200000.0
2008-07-08 19:35:00,80.68,80.68,80.61,80.631,68200000.0
2008-07-08 19:40:00,80.628,80.678,80.628,80.674,64400000.0
2008-07-08 19:45:00,80.685,80.693,80.668,80.676,91200000.0
2008-07-08 19:50:00,80.674,80.684,80.656,80.672,66600000.0
2008-07-08 19:55:00,80.684,80.685,80.632,80.644,60600000.0
2008-07-08 20:00:00,80.636,80.673,80.62,80.673,93200000.0
2008-07-08 20:05:00,80.688,80.706,80.675,80.703,82600000.0
2008-07-08 20:10:00,80.703,80.704,80.633,80.694,79200000.0
2008-07-08 20:15:00,80.688,80.705,80.681,80.681,121800000.0
2008-07-08 20:20:00,80.67,80.702,80.67,80.676,79200000.0
2008-07-08 20:25:00,80.663,80.685,80.64,80.684,63400000.0
2008-07-08 20:30:00,80.697,80.711,80.68,80.683,72000000.0
2008-07-08 20:35:00,80.688,80.713,80.683,80.704,61800000.0
2008-07-08 20:40:00,80.69,80.719,80.69,80.71,62400000.0
2008-07-08 20:45:00,80.722,80.741,80.717,80.717,63400000.0
2008-07-08 20:50:00,80.717,80.728,80.678,80.728,86800000.0
2008-07-08 20:55:00,80.734,80.775,80.725,80.775,63400000.0
2008-07-08 21:00:00,80.767,80.782,80.732,80.779,67200000.0
2008-07-08 21:05:00,80.781,80.784,80.75,80.76,64400000.0
2008-07-08 21:10:00,80.751,80.764,80.729,80.76,67600000.0
2008-07-08 21:15:00,80.762,80.769,80.735,80.747,61200000.0
2008-07-08 21:20:00,80.766,80.767,80.709,80.744,59200000.0
2008-07-08 21:25:00,80.728,80.788,80.728,80.758,102400000.0
2008-07-08 21:30:00,80.778,80.797,80.754,80.767,71400000.0
2008-07-08 21:35:00,80.771,80.773,80.742,80.76,68800000.0
2008-07-08 21:40:00,80.773,80.802,80.697,80.797,67200000.0
2008-07-08 21:45:00,80.818,80.822,80.759,80.767,89200000.0
2008-07-08 21:50:00,80.771,80.819,80.751,80.819,64000000.0
2008-07-08 21:55:00,80.818,80.82,80.789,80.804,62800000.0
2008-07-08 22:00:00,80.825,80.894,80.825,80.887,73600000.0
2008-07-08 22:05:00,80.889,80.905,80.856,80.873,69200000.0
2008-07-08 22:10:00,80.871,80.948,80.851,80.943,62800000.0
2008-07-08 22:15:00,80.932,81.002,80.928,80.976,67600000.0
2008-07-08 22:20:00,80.976,80.985,80.965,80.967,61200000.0
2008-07-08 22:25:00,80.973,80.977,80.928,80.956,67200000.0
2008-07-08 22:30:00,80.957,80.993,80.956,80.989,65600000.0
2008-07-08 22:35:00,80.987,80.991,80.941,80.99,110800000.0
2008-07-08 22:40:00,80.988,81.003,80.969,80.995,66000000.0
2008-07-08 22:45:00,80.984,81.004,80.973,80.976,68200000.0
2008-07-08 22:50:00,80.98,80.996,80.953,80.982,64000000.0
2008-07-08 22:55:00,80.979,81.006,80.972,80.998,80000000.0
2008-07-08 23:00:00,80.99,81.001,80.95,80.982,76200000.0
2008-07-08 23:05:00,80.963,80.967,80.917,80.917,92200000.0
2008-07-08 23:10:00,80.918,80.944,80.889,80.914,61200000.0
2008-07-08 23:15:00,80.91,80.916,80.882,80.909,60800000.0
2008-07-08 23:20:00,80.906,80.935,80.869,80.912,65600000.0
2008-07-08 23:25:00,80.924,80.949,80.905,80.905,68800000.0
2008-07-08 23:30:00,80.883,80.884,80.848,80.854,74600000.0
2008-07-08 23:35:00,80.842,80.851,80.801,80.821,66000000.0
2008-07-08 23:40:00,80.834,80.859,80.825,80.859,96000000.0
2008-07-08 23:45:00,80.853,80.865,80.826,80.835,75200000.0
2008-07-08 23:50:00,80.864,80.864,80.793,80.816,65600000.0
2008-07-08 23:55:00,80.795,80.82,80.732,80.795,62800000.0
2008-07-09 00:00:00,80.778,80.825,80.774,80.805,64000000.0
2008-07-09 00:05:00,80.801,80.818,80.777,80.793,61200000.0
2008-07-09 00:10:00,80.791,80.791,80.747,80.762,68000000.0
2008-07-09 00:15:00,80.774,80.78,80.747,80.78,73600000.0
2008-07-09 00:20:00,80.767,80.797,80.765,80.781,74000000.0
2008-07-09 00:25:00,80.79,80.796,80.77,80.786,87400000.0
2008-07-09 00:30:00,80.768,80.831,80.767,80.792,66000000.0
2008-07-09 00:35:00,80.785,80.813,80.771,80.806,79400000.0
2008-07-09 00:40:00,80.801,80.801,80.751,80.792,70800000.0
2008-07-09 00:45:00,80.789,80.795,80.765,80.767,51200000.0
2008-07-09 00:50:00,80.778,80.791,80.752,80.76,78400000.0
2008-07-09 00:55:00,80.75,80.76,80.731,80.743,76600000.0
2008-07-09 01:00:00,80.717,80.758,80.717,80.738,72000000.0
2008-07-09 01:05:00,80.749,80.789,80.717,80.789,68200000.0
2008-07-09 01:10:00,80.763,80.829,80.763,80.795,76800000.0
2008-07-09 01:15:00,80.791,80.84,80.779,80.84,80000000.0
2008-07-09 01:20:00,80.837,80.844,80.796,80.818,58600000.0
2008-07-09 01:25:00,80.816,80.852,80.815,80.847,69600000.0
2008-07-09 01:30:00,80.844,80.888,80.84,80.854,70400000.0
2008-07-09 01:35:00,80.858,80.862,80.833,80.841,60800000.0
2008-07-09 01:40:00,80.853,80.897,80.849,80.897,51600000.0
2008-07-09 01:45:00,80.896,80.902,80.846,80.863,67000000.0
2008-07-09 01:50:00,80.859,80.9,80.838,80.894,73600000.0
2008-07-09 01:55:00,80.893,80.893,80.86,80.86,57600000.0
2008-07-09 02:00:00,80.868,80.868,80.82,80.853,68800000.0
2008-07-09 02:05:00,80.836,80.874,80.825,80.849,73600000.0
2008-07-09 02:10:00,80.848,80.876,80.834,80.874,68800000.0
2008-07-09 02:15:00,80.876,80.927,80.862,80.927,58600000.0
2008-07-09 02:20:00,80.942,80.95,80.851,80.919,68800000.0
2008-07-09 02:25:00,80.92,80.956,80.915,80.942,65600000.0
2008-07-09 02:30:00,80.937,80.942,80.909,80.927,66600000.0
2008-07-09 02:35:00,80.935,80.947,80.929,80.938,70200000.0
2008-07-09 02:40:00,80.894,80.927,80.881,80.916,60800000.0
2008-07-09 02:45:00,80.903,80.932,80.828,80.881,64000000.0
2008-07-09 02:50:00,80.877,80.915,80.865,80.9,58600000.0
2008-07-09 02:55:00,80.876,80.876,80.809,80.847,50000000.0
2008-07-09 03:00:00,80.845,80.848,80.792,80.806,67200000.0
2008-07-09 03:05:00,80.801,80.829,80.786,80.823,68800000.0
2008-07-09 03:10:00,80.824,80.85,80.794,80.85,70400000.0
2008-07-09 03:15:00,80.841,80.849,80.823,80.839,64400000.0
2008-07-09 03:20:00,80.836,80.838,80.81,80.831,63400000.0
2008-07-09 03:25:00,80.83,80.858,80.828,80.828,58000000.0
2008-07-09 03:30:00,80.819,80.822,80.785,80.822,62400000.0
2008-07-09 03:35:00,80.835,80.852,80.778,80.831,74000000.0
2008-07-09 03:40:00,80.823,80.883,80.823,80.881,57600000.0
2008-07-09 03:45:00,80.874,80.892,80.853,80.89,64000000.0
2008-07-09 03:50:00,80.888,80.898,80.861,80.889,62400000.0
2008-07-09 03:55:00,80.883,80.891,80.856,80.86,62800000.0
2008-07-09 04:00:00,80.848,80.885,80.848,80.885,64000000.0
2008-07-09 04:05:00,80.873,80.897,80.854,80.892,63400000.0
2008-07-09 04:10:00,80.891,80.931,80.882,80.888,69800000.0
2008-07-09 04:15:00,80.905,80.97,80.876,80.902,55400000.0
2008-07-09 04:20:00,80.921,80.937,80.915,80.929,65600000.0
2008-07-09 04:25:00,80.932,80.932,80.914,80.925,68800000.0
2008-07-09 04:30:00,80.892,80.931,80.816,80.908,67200000.0
2008-07-09 04:35:00,80.916,80.916,80.879,80.914,62400000.0
2008-07-09 04:40:00,80.903,80.947,80.899,80.936,68800000.0
2008-07-09 04:45:00,80.94,80.971,80.926,80.969,74000000.0
2008-07-09 04:50:00,80.968,80.968,80.917,80.933,64400000.0
2008-07-09 04:55:00,80.943,80.954,80.925,80.925,65000000.0
2008-07-09 05:00:00,80.92,80.929,80.887,80.917,62800000.0
2008-07-09 05:05:00,80.901,80.921,80.874,80.91,63400000.0
2008-07-09 05:10:00,80.886,80.932,80.886,80.932,62400000.0
2008-07-09 05:15:00,80.922,80.935,80.909,80.929,66000000.0
2008-07-09 05:20:00,80.919,80.922,80.895,80.911,70400000.0
2008-07-09 05:25:00,80.918,80.918,80.874,80.91,62400000.0
2008-07-09 05:30:00,80.91,80.91,80.848,80.852,76800000.0
2008-07-09 05:35:00,80.866,80.915,80.863,80.873,60200000.0
2008-07-09 05:40:00,80.866,80.884,80.854,80.88,64000000.0
2008-07-09 05:45:00,80.883,80.918,80.883,80.915,74600000.0
2008-07-09 05:50:00,80.913,80.928,80.898,80.92,65600000.0
2008-07-09 05:55:00,80.868,80.925,80.868,80.891,60800000.0
2008-07-09 06:00:00,80.848,80.902,80.848,80.893,67200000.0
2008-07-09 06:05:00,80.895,80.907,80.773,80.84,68800000.0
2008-07-09 06:10:00,80.835,80.87,80.835,80.852,72400000.0
2008-07-09 06:15:00,80.833,80.848,80.816,80.845,81600000.0
2008-07-09 06:20:00,80.848,80.866,80.83,80.85,66600000.0
2008-07-09 06:25:00,80.846,80.846,80.812,80.832,58000000.0
2008-07-09 06:30:00,80.822,80.822,80.754,80.789,65600000.0
2008-07-09 06:35:00,80.794,80.816,80.743,80.759,65000000.0
2008-07-09 06:40:00,80.776,80.798,80.763,80.784,68200000.0
2008-07-09 06:45:00,80.775,80.841,80.775,80.821,66600000.0
2008-07-09 06:50:00,80.815,80.833,80.776,80.796,70800000.0
2008-07-09 06:55:00,80.798,80.809,80.781,80.802,66800000.0
2008-07-09 07:00:00,80.801,80.801,80.7,80.751,67000000.0
2008-07-09 07:05:00,80.739,80.765,80.723,80.765,58600000.0
2008-07-09 07:10:00,80.778,80.846,80.778,80.822,59200000.0
2008-07-09 07:15:00,80.826,80.846,80.768,80.773,68800000.0
2008-07-09 07:20:00,80.781,80.817,80.765,80.792,73600000.0
2008-07-09 07:25:00,80.797,80.849,80.775,80.842,76200000.0
2008-07-09 07:30:00,80.844,80.878,80.831,80.838,67200000.0
2008-07-09 07:35:00,80.828,80.847,80.801,80.831,65000000.0
2008-07-09 07:40:00,80.846,80.855,80.827,80.839,60800000.0
2008-07-09 07:45:00,80.833,80.839,80.816,80.825,68200000.0
2008-07-09 07:50:00,80.836,80.848,80.822,80.832,70400000.0
2008-07-09 07:55:00,80.833,80.852,80.799,80.822,63400000.0
2008-07-09 08:00:00,80.824,80.847,80.803,80.826,64000000.0
2008-07-09 08:05:00,80.819,80.912,80.812,80.908,68800000.0
2008-07-09 08:10:00,80.887,80.938,80.887,80.914,62200000.0
2008-07-09 08:15:00,80.928,80.971,80.915,80.957,67600000.0
2008-07-09 08:20:00,80.966,80.966,80.904,80.904,68800000.0
2008-07-09 08:25:00,80.906,80.919,80.863,80.879,70400000.0
2008-07-09 08:30:00,80.865,80.89,80.843,80.89,64000000.0
2008-07-09 08:35:00,80.895,80.926,80.881,80.923,77800000.0
2008-07-09 08:40:00,80.917,80.917,80.841,80.869,72000000.0
2008-07-09 08:45:00,80.857,80.867,80.844,80.846,68800000.0
2008-07-09 08:50:00,80.846,80.871,80.846,80.858,72000000.0
2008-07-09 08:55:00,80.871,80.877,80.785,80.796,65600000.0
2008-07-09 09:00:00,80.795,80.814,80.783,80.799,67200000.0
2008-07-09 09:05:00,80.804,80.823,80.795,80.812,67200000.0
2008-07-09 09:10:00,80.799,80.819,80.799,80.802,61600000.0
2008-07-09 09:15:00,80.794,80.822,80.784,80.821,62200000.0
2008-07-09 09:20:00,80.814,80.863,80.805,80.856,70000000.0
2008-07-09 09:25:00,80.858,80.93,80.849,80.912,59000000.0
2008-07-09 09:30:00,80.919,80.991,80.917,80.979,64400000.0
2008-07-09 09:35:00,80.962,81.001,80.92,80.953,68800000.0
2008-07-09 09:40:00,80.955,80.983,80.938,80.979,65000000.0
2008-07-09 09:45:00,80.981,81.0,80.929,81.0,60800000.0
2008-07-09 09:50:00,80.991,81.004,80.881,80.943,74000000.0
2008-07-09 09:55:00,80.952,80.957,80.839,80.947,77200000.0
2008-07-09 10:00:00,80.945,80.97,80.94,80.952,63800000.0
2008-07-09 10:05:00,80.939,80.96,80.924,80.932,62400000.0
2008-07-09 10:10:00,80.954,80.957,80.896,80.897,59200000.0
2008-07-09 10:15:00,80.895,80.91,80.873,80.897,58600000.0
2008-07-09 10:20:00,80.897,80.908,80.878,80.89,68800000.0
2008-07-09 10:25:00,80.886,80.893,80.859,80.871,59000000.0
2008-07-09 10:30:00,80.855,80.892,80.846,80.892,65600000.0
2008-07-09 10:35:00,80.891,80.936,80.82,80.936,57600000.0
2008-07-09 10:40:00,80.943,80.982,80.93,80.939,63400000.0
2008-07-09 10:45:00,80.918,80.944,80.892,80.892,62800000.0
2008-07-09 10:50:00,80.9,80.902,80.865,80.865,73000000.0
2008-07-09 10:55:00,80.851,80.874,80.779,80.851,61800000.0
2008-07-09 11:00:00,80.841,80.841,80.788,80.829,68200000.0
2008-07-09 11:05:00,80.849,80.896,80.828,80.873,73600000.0
2008-07-09 11:10:00,80.874,80.9,80.866,80.884,67200000.0
2008-07-09 11:15:00,80.878,80.915,80.871,80.906,65000000.0
2008-07-09 11:20:00,80.912,80.961,80.907,80.949,63200000.0
2008-07-09 11:25:00,80.953,80.97,80.934,80.943,68800000.0
2008-07-09 11:30:00,80.94,80.952,80.902,80.917,68200000.0
2008-07-09 11:35:00,80.916,80.94,80.912,80.935,58000000.0
2008-07-09 11:40:00,80.923,80.933,80.889,80.932,67200000.0
2008-07-09 11:45:00,80.942,80.968,80.915,80.95,67200000.0
2008-07-09 11:50:00,80.959,80.967,80.952,80.956,70200000.0
2008-07-09 11:55:00,80.961,80.966,80.902,80.939,63400000.0
2008-07-09 12:00:00,80.946,80.946,80.883,80.898,65600000.0
2008-07-09 12:05:00,80.887,80.911,80.86,80.892,67200000.0
2008-07-09 12:10:00,80.887,80.915,80.872,80.909,59600000.0
2008-07-09 12:15:00,80.906,80.924,80.849,80.916,72000000.0
2008-07-09 12:20:00,80.921,80.927,80.893,80.904,74000000.0
2008-07-09 12:25:00,80.876,80.918,80.876,80.894,64400000.0
2008-07-09 12:30:00,80.883,80.883,80.823,80.847,70400000.0
2008-07-09 12:35:00,80.86,80.909,80.798,80.909,67200000.0
2008-07-09 12:40:00,80.899,80.943,80.883,80.935,73400000.0
2008-07-09 12:45:00,80.929,80.936,80.914,80.934,68600000.0
2008-07-09 12:50:00,80.946,80.98,80.941,80.962,60200000.0
2008-07-09 12:55:00,80.965,80.966,80.921,80.945,72000000.0
2008-07-09 13:00:00,80.952,81.006,80.948,80.982,66600000.0
2008-07-09 13:05:00,81.005,81.011,80.978,81.005,69200000.0
2008-07-09 13:10:00,80.988,81.013,80.975,80.975,70400000.0
2008-07-09 13:15:00,80.991,81.022,80.981,80.989,70800000.0
2008-07-09 13:20:00,80.987,81.007,80.9,80.912,65600000.0
2008-07-09 13:25:00,80.91,80.942,80.814,80.942,74600000.0
2008-07-09 13:30:00,80.944,80.953,80.9,80.953,66600000.0
2008-07-09 13:35:00,80.962,80.979,80.94,80.945,116800000.0
2008-07-09 13:40:00,80.939,80.992,80.939,80.975,128400000.0
2008-07-09 13:45:00,80.99,80.994,80.958,80.979,87800000.0
2008-07-09 13:50:00,80.98,81.0,80.962,80.991,91000000.0
2008-07-09 13:55:00,81.01,81.013,80.998,80.999,104000000.0
2008-07-09 14:00:00,81.0,81.038,80.995,81.007,120000000.0
2008-07-09 14:05:00,80.996,81.055,80.986,81.046,150400000.0
2008-07-09 14:10:00,81.05,81.076,81.043,81.05,102400000.0
2008-07-09 14:15:00,81.045,81.113,81.032,81.1,95400000.0
2008-07-09 14:20:00,81.099,81.168,81.087,81.168,138600000.0
2008-07-09 14:25:00,81.169,81.191,81.167,81.174,90400000.0
2008-07-09 14:30:00,81.173,81.18,81.124,81.137,140200000.0
2008-07-09 14:35:00,81.156,81.194,81.15,81.151,106600000.0
2008-07-09 14:40:00,81.152,81.184,81.148,81.15,119200000.0
2008-07-09 14:45:00,81.162,81.182,81.145,81.182,88400000.0
2008-07-09 14:50:00,81.174,81.174,81.093,81.132,103800000.0
2008-07-09 14:55:00,81.15,81.15,81.083,81.083,75200000.0
2008-07-09 15:00:00,81.074,81.116,81.058,81.101,91200000.0
2008-07-09 15:05:00,81.108,81.117,81.07,81.099,86400000.0
2008-07-09 15:10:00,81.097,81.112,81.086,81.086,182800000.0
2008-07-09 15:15:00,81.081,81.13,81.074,81.115,118800000.0
2008-07-09 15:20:00,81.126,81.131,81.08,81.08,126600000.0
2008-07-09 15:25:00,81.074,81.082,80.969,81.058,212600000.0
2008-07-09 15:30:00,80.98,81.12,80.972,81.112,259000000.0
2008-07-09 15:35:00,81.111,81.111,81.04,81.046,192200000.0
2008-07-09 15:40:00,81.028,81.134,81.019,81.096,158000000.0
2008-07-09 15:45:00,81.109,81.139,81.081,81.089,98600000.0
2008-07-09 15:50:00,81.12,81.187,81.12,81.165,141200000.0
2008-07-09 15:55:00,81.203,81.35,81.203,81.344,143400000.0
2008-07-09 16:00:00,81.323,81.328,81.29,81.293,222800000.0
2008-07-09 16:05:00,81.285,81.311,81.27,81.311,204800000.0
2008-07-09 16:10:00,81.311,81.317,81.25,81.265,171000000.0
2008-07-09 16:15:00,81.269,81.317,81.261,81.308,175400000.0
2008-07-09 16:20:00,81.301,81.316,81.275,81.278,140800000.0
2008-07-09 16:25:00,81.289,81.404,81.289,81.384,124600000.0
2008-07-09 16:30:00,81.389,81.44,81.375,81.424,158200000.0
2008-07-09 16:35:00,81.373,81.373,81.326,81.339,220000000.0
2008-07-09 16:40:00,81.329,81.351,81.292,81.351,212800000.0
2008-07-09 16:45:00,81.363,81.402,81.336,81.336,229200000.0
2008-07-09 16:50:00,81.347,81.4,81.347,81.375,195000000.0
2008-07-09 16:55:00,81.39,81.415,81.313,81.32,148000000.0
2008-07-09 17:00:00,81.308,81.342,81.3,81.342,209400000.0
2008-07-09 17:05:00,81.341,81.398,81.331,81.388,276000000.0
2008-07-09 17:10:00,81.402,81.41,81.36,81.385,140800000.0
2008-07-09 17:15:00,81.379,81.414,81.37,81.398,156200000.0
2008-07-09 17:20:00,81.382,81.457,81.382,81.457,88000000.0
2008-07-09 17:25:00,81.461,81.463,81.392,81.402,158200000.0
2008-07-09 17:30:00,81.388,81.407,81.38,81.384,258600000.0
2008-07-09 17:35:00,81.38,81.385,81.351,81.38,144000000.0
2008-07-09 17:40:00,81.387,81.452,81.387,81.41,148200000.0
2008-07-09 17:45:00,81.408,81.457,81.408,81.438,233400000.0
2008-07-09 17:50:00,81.435,81.457,81.421,81.446,178000000.0
2008-07-09 17:55:00,81.448,81.515,81.448,81.51,201000000.0
2008-07-09 18:00:00,81.51,81.542,81.459,81.479,178000000.0
2008-07-09 18:05:00,81.478,81.482,81.445,81.459,173200000.0
2008-07-09 18:10:00,81.472,81.48,81.441,81.473,88800000.0
2008-07-09 18:15:00,81.469,81.48,81.431,81.451,205600000.0
2008-07-09 18:20:00,81.47,81.491,81.461,81.473,188200000.0
2008-07-09 18:25:00,81.47,81.525,81.417,81.525,136400000.0
2008-07-09 18:30:00,81.604,81.605,81.528,81.544,169400000.0
2008-07-09 18:35:00,81.54,81.54,81.453,81.461,274200000.0
2008-07-09 18:40:00,81.465,81.517,81.452,81.517,296000000.0
2008-07-09 18:45:00,81.513,81.527,81.494,81.511,91600000.0
2008-07-09 18:50:00,81.506,81.512,81.43,81.457,127400000.0
2008-07-09 18:55:00,81.45,81.469,81.398,81.465,121600000.0
2008-07-09 19:00:00,81.447,81.447,81.341,81.341,109200000.0
2008-07-09 19:05:00,81.332,81.373,81.323,81.344,148000000.0
2008-07-09 19:10:00,81.348,81.348,81.322,81.338,86200000.0
2008-07-09 19:15:00,81.33,81.378,81.327,81.372,86800000.0
2008-07-09 19:20:00,81.366,81.373,81.347,81.361,109800000.0
2008-07-09 19:25:00,81.361,81.369,81.338,81.365,92600000.0
2008-07-09 19:30:00,81.363,81.37,81.336,81.336,59200000.0
2008-07-09 19:35:00,81.331,81.339,81.309,81.309,67000000.0
2008-07-09 19:40:00,81.301,81.335,81.29,81.305,64000000.0
2008-07-09 19:45:00,81.31,81.314,81.25,81.312,90600000.0
2008-07-09 19:50:00,81.309,81.314,81.257,81.266,67200000.0
2008-07-09 19:55:00,81.269,81.312,81.263,81.312,62400000.0
2008-07-09 20:00:00,81.313,81.313,81.248,81.248,92800000.0
2008-07-09 20:05:00,81.231,81.265,81.211,81.265,82000000.0
2008-07-09 20:10:00,81.271,81.282,81.212,81.258,80000000.0
2008-07-09 20:15:00,81.244,81.257,81.189,81.217,122400000.0
2008-07-09 20:20:00,81.204,81.227,81.194,81.218,77600000.0
2008-07-09 20:25:00,81.216,81.219,81.139,81.165,64000000.0
2008-07-09 20:30:00,81.185,81.194,81.143,81.172,72000000.0
2008-07-09 20:35:00,81.174,81.18,81.115,81.123,62400000.0
2008-07-09 20:40:00,81.113,81.158,81.113,81.144,62400000.0
2008-07-09 20:45:00,81.146,81.159,81.124,81.125,64400000.0
2008-07-09 20:50:00,81.107,81.115,81.067,81.086,86400000.0
2008-07-09 20:55:00,81.079,81.107,81.071,81.103,64000000.0
2008-07-09 21:00:00,81.1,81.1,81.059,81.067,61200000.0
2008-07-09 21:05:00,81.073,81.088,81.008,81.026,64400000.0
2008-07-09 21:10:00,81.024,81.067,81.024,81.065,67200000.0
2008-07-09 21:15:00,81.055,81.076,81.035,81.048,68800000.0
2008-07-09 21:20:00,81.025,81.052,81.017,81.036,58600000.0
2008-07-09 21:25:00,81.042,81.049,80.989,80.991,103000000.0
2008-07-09 21:30:00,80.959,81.009,80.959,80.995,71400000.0
2008-07-09 21:35:00,81.002,81.01,80.977,80.995,69200000.0
2008-07-09 21:40:00,81.0,81.0,80.887,80.915,66800000.0
2008-07-09 21:45:00,80.912,80.922,80.869,80.869,89600000.0
2008-07-09 21:50:00,80.874,80.929,80.866,80.914,63400000.0
2008-07-09 21:55:00,80.923,80.931,80.892,80.91,62800000.0
2008-07-09 22:00:00,80.906,80.92,80.86,80.903,73600000.0
2008-07-09 22:05:00,80.893,80.897,80.86,80.875,68600000.0
2008-07-09 22:10:00,80.865,80.893,80.817,80.832,61200000.0
2008-07-09 22:15:00,80.82,80.861,80.811,80.84,66000000.0
2008-07-09 22:20:00,80.84,80.86,80.828,80.828,52800000.0
2008-07-09 22:25:00,80.827,80.831,80.784,80.784,67200000.0
2008-07-09 22:30:00,80.759,80.799,80.74,80.799,65000000.0
2008-07-09 22:35:00,80.796,80.838,80.791,80.835,110800000.0
2008-07-09 22:40:00,80.83,80.852,80.813,80.821,65600000.0
2008-07-09 22:45:00,80.834,80.854,80.811,80.824,68800000.0
2008-07-09 22:50:00,80.818,80.879,80.802,80.865,64400000.0
2008-07-09 22:55:00,80.851,80.879,80.815,80.878,80000000.0
2008-07-09 23:00:00,80.868,80.896,80.842,80.896,76200000.0
2008-07-09 23:05:00,80.87,80.87,80.812,80.829,91600000.0
2008-07-09 23:10:00,80.8,80.8,80.775,80.78,60800000.0
2008-07-09 23:15:00,80.752,80.776,80.75,80.759,59600000.0
2008-07-09 23:20:00,80.753,80.789,80.74,80.779,46400000.0
2008-07-09 23:25:00,80.778,80.824,80.778,80.798,59200000.0
2008-07-09 23:30:00,80.795,80.812,80.76,80.777,75200000.0
2008-07-09 23:35:00,80.775,80.796,80.767,80.773,65600000.0
2008-07-09 23:40:00,80.767,80.808,80.764,80.793,96000000.0
2008-07-09 23:45:00,80.783,80.798,80.756,80.765,75200000.0
2008-07-09 23:50:00,80.755,80.801,80.745,80.79,65600000.0
2008-07-09 23:55:00,80.771,80.794,80.685,80.785,62400000.0
2008-07-10 00:00:00,80.804,80.804,80.746,80.774,64000000.0
2008-07-10 00:05:00,80.796,80.828,80.75,80.828,60800000.0
2008-07-10 00:10:00,80.821,80.835,80.78,80.816,67600000.0
2008-07-10 00:15:00,80.827,80.847,80.81,80.815,85800000.0
2008-07-10 00:20:00,80.826,80.834,80.78,80.793,73000000.0
2008-07-10 00:25:00,80.805,80.819,80.767,80.819,88000000.0
2008-07-10 00:30:00,80.794,80.855,80.792,80.84,56400000.0
2008-07-10 00:35:00,80.833,80.87,80.829,80.866,68000000.0
2008-07-10 00:40:00,80.888,80.888,80.847,80.862,69800000.0
2008-07-10 00:45:00,80.848,80.87,80.84,80.84,67400000.0
2008-07-10 00:50:00,80.849,80.873,80.834,80.87,78800000.0
2008-07-10 00:55:00,80.863,80.887,80.842,80.845,77200000.0
2008-07-10 01:00:00,80.838,80.842,80.789,80.8,72000000.0
2008-07-10 01:05:00,80.81,80.845,80.737,80.841,69200000.0
2008-07-10 01:10:00,80.843,80.851,80.82,80.831,76800000.0
2008-07-10 01:15:00,80.848,80.848,80.796,80.821,79800000.0
2008-07-10 01:20:00,80.812,80.826,80.784,80.821,59200000.0
2008-07-10 01:25:00,80.819,80.829,80.801,80.829,68200000.0
2008-07-10 01:30:00,80.806,80.843,80.806,80.821,70200000.0
2008-07-10 01:35:00,80.819,80.831,80.792,80.802,60200000.0
2008-07-10 01:40:00,80.796,80.796,80.748,80.767,56000000.0
2008-07-10 01:45:00,80.76,80.827,80.749,80.815,67200000.0
2008-07-10 01:50:00,80.807,80.85,80.807,80.838,73600000.0
2008-07-10 01:55:00,80.847,80.876,80.839,80.872,57000000.0
2008-07-10 02:00:00,80.886,80.907,80.867,80.893,68800000.0
2008-07-10 02:05:00,80.896,80.94,80.882,80.915,74000000.0
2008-07-10 02:10:00,80.924,80.968,80.915,80.949,68800000.0
2008-07-10 02:15:00,80.944,80.954,80.911,80.947,58600000.0
2008-07-10 02:20:00,80.937,80.943,80.846,80.923,68800000.0
2008-07-10 02:25:00,80.917,80.925,80.893,80.911,66000000.0
2008-07-10 02:30:00,80.909,80.925,80.895,80.91,66600000.0
2008-07-10 02:35:00,80.892,80.933,80.89,80.93,71400000.0
2008-07-10 02:40:00,80.922,80.925,80.865,80.865,60800000.0
2008-07-10 02:45:00,80.858,80.909,80.805,80.9,64000000.0
2008-07-10 02:50:00,80.9,80.926,80.871,80.897,59600000.0
2008-07-10 02:55:00,80.886,80.886,80.803,80.813,49000000.0
2008-07-10 03:00:00,80.821,80.86,80.809,80.846,66000000.0
2008-07-10 03:05:00,80.837,80.846,80.81,80.846,68800000.0
2008-07-10 03:10:00,80.854,80.912,80.842,80.88,70400000.0
2008-07-10 03:15:00,80.867,80.867,80.812,80.835,65600000.0
2008-07-10 03:20:00,80.822,80.855,80.819,80.854,63400000.0
2008-07-10 03:25:00,80.848,80.891,80.831,80.864,62400000.0
2008-07-10 03:30:00,80.963,81.17,80.893,80.897,62400000.0
2008-07-10 03:35:00,80.897,80.902,80.742,80.821,74000000.0
2008-07-10 03:40:00,80.843,80.845,80.746,80.746,57600000.0
2008-07-10 03:45:00,80.735,80.786,80.73,80.743,64000000.0
2008-07-10 03:50:00,80.739,80.797,80.722,80.795,62800000.0
2008-07-10 03:55:00,80.807,80.838,80.79,80.824,60600000.0
2008-07-10 04:00:00,80.824,80.885,80.81,80.885,64000000.0
2008-07-10 04:05:00,80.886,80.889,80.849,80.865,64000000.0
2008-07-10 04:10:00,80.879,80.889,80.833,80.855,70400000.0
2008-07-10 04:15:00,80.88,80.883,80.814,80.833,63800000.0
2008-07-10 04:20:00,80.831,80.831,80.81,80.822,64400000.0
2008-07-10 04:25:00,80.83,80.83,80.788,80.796,69200000.0
2008-07-10 04:30:00,80.77,80.787,80.681,80.778,67200000.0
2008-07-10 04:35:00,80.784,80.806,80.783,80.793,62400000.0
2008-07-10 04:40:00,80.778,80.791,80.746,80.759,68200000.0
2008-07-10 04:45:00,80.767,80.817,80.767,80.817,75200000.0
2008-07-10 04:50:00,80.819,80.819,80.759,80.791,63400000.0
2008-07-10 04:55:00,80.782,80.806,80.761,80.765,65000000.0
2008-07-10 05:00:00,80.77,80.787,80.74,80.773,62400000.0
2008-07-10 05:05:00,80.773,80.778,80.752,80.754,49600000.0
2008-07-10 05:10:00,80.763,80.77,80.742,80.751,62400000.0
2008-07-10 05:15:00,80.732,80.769,80.712,80.762,66000000.0
2008-07-10 05:20:00,80.733,80.733,80.651,80.659,70400000.0
2008-07-10 05:25:00,80.652,80.684,80.633,80.633,62400000.0
2008-07-10 05:30:00,80.627,80.638,80.574,80.638,76200000.0
2008-07-10 05:35:00,80.646,80.71,80.646,80.681,60800000.0
2008-07-10 05:40:00,80.688,80.703,80.666,80.686,64400000.0
2008-07-10 05:45:00,80.679,80.829,80.674,80.807,74600000.0
2008-07-10 05:50:00,80.83,80.831,80.791,80.802,65600000.0
2008-07-10 05:55:00,80.747,80.822,80.747,80.799,60200000.0
2008-07-10 06:00:00,80.804,80.841,80.804,80.835,67200000.0
2008-07-10 06:05:00,80.828,80.856,80.746,80.83,56400000.0
2008-07-10 06:10:00,80.827,80.839,80.795,80.826,71400000.0
2008-07-10 06:15:00,80.81,80.827,80.775,80.796,81000000.0
2008-07-10 06:20:00,80.806,80.806,80.749,80.749,67200000.0
2008-07-10 06:25:00,80.784,80.806,80.762,80.772,57600000.0
2008-07-10 06:30:00,80.78,80.821,80.765,80.817,65600000.0
2008-07-10 06:35:00,80.819,80.847,80.811,80.812,65600000.0
2008-07-10 06:40:00,80.816,80.85,80.805,80.829,68800000.0
2008-07-10 06:45:00,80.811,80.85,80.811,80.85,67200000.0
2008-07-10 06:50:00,80.85,80.854,80.818,80.833,70400000.0
2008-07-10 06:55:00,80.831,80.837,80.803,80.818,66000000.0
2008-07-10 07:00:00,80.82,80.831,80.739,80.821,67600000.0
2008-07-10 07:05:00,80.816,80.885,80.806,80.879,59200000.0
2008-07-10 07:10:00,80.849,80.889,80.842,80.871,59200000.0
2008-07-10 07:15:00,80.886,80.93,80.871,80.909,68200000.0
2008-07-10 07:20:00,80.918,80.925,80.899,80.899,73600000.0
2008-07-10 07:25:00,80.911,80.915,80.852,80.857,77200000.0
2008-07-10 07:30:00,80.868,80.898,80.861,80.89,67200000.0
2008-07-10 07:35:00,80.88,80.896,80.872,80.882,65600000.0
2008-07-10 07:40:00,80.895,80.935,80.894,80.934,61200000.0
2008-07-10 07:45:00,80.932,80.934,80.909,80.921,69200000.0
2008-07-10 07:50:00,80.893,80.929,80.893,80.927,70400000.0
2008-07-10 07:55:00,80.919,80.927,80.856,80.856,64000000.0
2008-07-10 08:00:00,80.835,80.894,80.822,80.88,64400000.0
2008-07-10 08:05:00,80.883,80.915,80.883,80.915,68800000.0
2008-07-10 08:10:00,80.897,80.93,80.881,80.883,62400000.0
2008-07-10 08:15:00,80.889,80.906,80.876,80.896,67200000.0
2008-07-10 08:20:00,80.899,80.905,80.846,80.859,68800000.0
2008-07-10 08:25:00,80.869,80.899,80.866,80.888,70400000.0
2008-07-10 08:30:00,80.9,80.942,80.881,80.94,64000000.0
2008-07-10 08:35:00,80.94,80.946,80.843,80.876,78400000.0
2008-07-10 08:40:00,80.869,80.877,80.808,80.808,72000000.0
2008-07-10 08:45:00,80.794,80.817,80.781,80.781,69600000.0
2008-07-10 08:50:00,80.77,80.781,80.744,80.763,72400000.0
2008-07-10 08:55:00,80.752,80.756,80.712,80.724,65400000.0
2008-07-10 09:00:00,80.714,80.714,80.645,80.707,67600000.0
2008-07-10 09:05:00,80.702,80.709,80.662,80.705,67000000.0
2008-07-10 09:10:00,80.696,80.85,80.696,80.798,60800000.0
2008-07-10 09:15:00,80.788,80.859,80.788,80.845,61800000.0
2008-07-10 09:20:00,80.827,80.906,80.809,80.902,70400000.0
2008-07-10 09:25:00,80.921,80.921,80.867,80.884,59200000.0
2008-07-10 09:30:00,80.882,80.907,80.865,80.904,64400000.0
2008-07-10 09:35:00,80.896,80.94,80.845,80.922,68800000.0
2008-07-10 09:40:00,80.888,80.915,80.87,80.881,65600000.0
2008-07-10 09:45:00,80.897,80.897,80.842,80.864,60800000.0
2008-07-10 09:50:00,80.84,80.896,80.835,80.878,73600000.0
2008-07-10 09:55:00,80.883,80.918,80.813,80.85,76200000.0
2008-07-10 10:00:00,80.845,80.876,80.833,80.87,63400000.0
2008-07-10 10:05:00,80.894,80.932,80.893,80.918,62800000.0
2008-07-10 10:10:00,80.92,80.92,80.85,80.876,58600000.0
2008-07-10 10:15:00,80.881,80.913,80.853,80.876,59000000.0
2008-07-10 10:20:00,80.877,80.878,80.841,80.842,68600000.0
2008-07-10 10:25:00,80.864,80.893,80.856,80.885,59200000.0
2008-07-10 10:30:00,80.861,80.934,80.861,80.877,65000000.0
2008-07-10 10:35:00,80.902,80.921,80.801,80.912,58000000.0
2008-07-10 10:40:00,80.916,80.982,80.878,80.973,63400000.0
2008-07-10 10:45:00,80.962,80.97,80.924,80.966,62400000.0
2008-07-10 10:50:00,80.959,80.965,80.899,80.92,73600000.0
2008-07-10 10:55:00,80.921,80.936,80.831,80.913,61800000.0
2008-07-10 11:00:00,80.905,80.961,80.904,80.952,68200000.0
2008-07-10 11:05:00,80.96,80.964,80.898,80.949,72400000.0
2008-07-10 11:10:00,80.945,80.961,80.926,80.947,66600000.0
2008-07-10 11:15:00,80.93,81.007,80.93,81.007,65000000.0
2008-07-10 11:20:00,80.993,80.999,80.967,80.988,63400000.0
2008-07-10 11:25:00,80.992,81.019,80.979,81.01,68200000.0
2008-07-10 11:30:00,81.008,81.059,81.008,81.016,68800000.0
2008-07-10 11:35:00,81.035,81.075,81.035,81.063,57600000.0
2008-07-10 11:40:00,81.065,81.066,81.023,81.056,67200000.0
2008-07-10 11:45:00,81.061,81.119,81.061,81.111,66600000.0
2008-07-10 11:50:00,81.138,81.138,81.06,81.073,70400000.0
2008-07-10 11:55:00,81.076,81.15,81.023,81.124,62800000.0
2008-07-10 12:00:00,81.126,81.138,81.119,81.132,65600000.0
2008-07-10 12:05:00,81.121,81.128,81.068,81.079,67200000.0
2008-07-10 12:10:00,81.097,81.118,81.064,81.084,58600000.0
2008-07-10 12:15:00,81.103,81.132,81.06,81.128,70800000.0
2008-07-10 12:20:00,81.125,81.133,81.096,81.11,73000000.0
2008-07-10 12:25:00,81.11,81.127,81.08,81.122,64000000.0
2008-07-10 12:30:00,81.103,81.109,81.093,81.099,69800000.0
2008-07-10 12:35:00,81.1,81.127,81.024,81.127,67200000.0
2008-07-10 12:40:00,81.13,81.139,81.114,81.132,73600000.0
2008-07-10 12:45:00,81.131,81.134,81.106,81.118,69200000.0
2008-07-10 12:50:00,81.122,81.125,81.095,81.113,60800000.0
2008-07-10 12:55:00,81.119,81.149,81.119,81.14,72000000.0
2008-07-10 13:00:00,81.16,81.169,81.138,81.165,66600000.0
2008-07-10 13:05:00,81.151,81.151,81.105,81.121,68800000.0
2008-07-10 13:10:00,81.1,81.154,81.1,81.137,70400000.0
2008-07-10 13:15:00,81.149,81.255,81.13,81.241,69800000.0
2008-07-10 13:20:00,81.241,81.257,81.221,81.229,65600000.0
2008-07-10 13:25:00,81.228,81.267,81.129,81.238,74600000.0
2008-07-10 13:30:00,81.244,81.256,81.209,81.216,66600000.0
2008-07-10 13:35:00,81.219,81.219,81.168,81.194,116800000.0
2008-07-10 13:40:00,81.186,81.195,81.151,81.154,126200000.0
2008-07-10 13:45:00,81.154,81.187,81.13,81.151,88000000.0
2008-07-10 13:50:00,81.163,81.259,81.16,81.233,91600000.0
2008-07-10 13:55:00,81.231,81.27,81.225,81.257,104400000.0
2008-07-10 14:00:00,81.249,81.289,81.239,81.28,120000000.0
2008-07-10 14:05:00,81.275,81.281,81.212,81.222,150400000.0
2008-07-10 14:10:00,81.236,81.256,81.224,81.239,102400000.0
2008-07-10 14:15:00,81.242,81.245,81.189,81.222,95400000.0
2008-07-10 14:20:00,81.222,81.244,81.205,81.223,136800000.0
2008-07-10 14:25:00,81.204,81.215,81.161,81.184,92000000.0
2008-07-10 14:30:00,81.247,81.274,81.204,81.243,140800000.0
2008-07-10 14:35:00,81.252,81.259,81.23,81.252,106000000.0
2008-07-10 14:40:00,81.246,81.264,81.218,81.243,118800000.0
2008-07-10 14:45:00,81.235,81.235,81.185,81.215,89600000.0
2008-07-10 14:50:00,81.217,81.218,81.158,81.158,103400000.0
2008-07-10 14:55:00,81.161,81.165,81.097,81.098,74600000.0
2008-07-10 15:00:00,81.097,81.097,81.049,81.053,90600000.0
2008-07-10 15:05:00,81.053,81.118,81.053,81.086,86400000.0
2008-07-10 15:10:00,81.077,81.124,81.076,81.115,180600000.0
2008-07-10 15:15:00,81.104,81.119,81.08,81.113,119800000.0
2008-07-10 15:20:00,81.108,81.198,81.103,81.181,126400000.0
2008-07-10 15:25:00,81.167,81.247,81.133,81.209,212000000.0
2008-07-10 15:30:00,81.098,81.259,81.066,81.213,256200000.0
2008-07-10 15:35:00,81.212,81.228,81.126,81.146,191400000.0
2008-07-10 15:40:00,81.151,81.22,81.146,81.213,158200000.0
2008-07-10 15:45:00,81.225,81.263,81.21,81.263,99600000.0
2008-07-10 15:50:00,81.261,81.262,81.186,81.186,142400000.0
2008-07-10 15:55:00,81.175,81.21,81.171,81.208,144400000.0
2008-07-10 16:00:00,81.204,81.213,81.167,81.213,223800000.0
2008-07-10 16:05:00,81.196,81.226,81.164,81.204,204200000.0
2008-07-10 16:10:00,81.223,81.254,81.199,81.199,172600000.0
2008-07-10 16:15:00,81.202,81.207,81.107,81.185,174800000.0
2008-07-10 16:20:00,81.176,81.226,81.176,81.183,139600000.0
2008-07-10 16:25:00,81.173,81.19,81.099,81.146,124600000.0
2008-07-10 16:30:00,81.15,81.16,81.118,81.133,158800000.0
2008-07-10 16:35:00,81.143,81.168,81.066,81.097,221600000.0
2008-07-10 16:40:00,81.092,81.154,81.073,81.113,212200000.0
2008-07-10 16:45:00,81.134,81.171,81.114,81.171,230400000.0
2008-07-10 16:50:00,81.174,81.175,81.124,81.147,195400000.0
2008-07-10 16:55:00,81.148,81.165,81.106,81.149,147200000.0
2008-07-10 17:00:00,81.156,81.217,81.119,81.181,209800000.0
2008-07-10 17:05:00,81.19,81.194,81.086,81.1,275200000.0
2008-07-10 17:10:00,81.118,81.135,81.072,81.124,139600000.0
2008-07-10 17:15:00,81.126,81.131,81.06,81.078,156200000.0
2008-07-10 17:20:00,81.062,81.071,81.056,81.056,87400000.0
2008-07-10 17:25:00,81.059,81.079,81.049,81.071,158800000.0
2008-07-10 17:30:00,81.063,81.098,81.045,81.091,258600000.0
2008-07-10 17:35:00,81.074,81.113,81.067,81.085,144000000.0
2008-07-10 17:40:00,81.087,81.118,81.054,81.079,147000000.0
2008-07-10 17:45:00,81.082,81.102,81.061,81.073,233000000.0
2008-07-10 17:50:00,81.077,81.096,81.07,81.084,176400000.0
2008-07-10 17:55:00,81.068,81.068,81.021,81.057,200600000.0
2008-07-10 18:00:00,81.051,81.101,81.051,81.091,177400000.0
2008-07-10 18:05:00,81.096,81.144,81.09,81.125,173000000.0
2008-07-10 18:10:00,81.117,81.14,81.096,81.134,88000000.0
2008-07-10 18:15:00,81.137,81.179,81.111,81.158,205800000.0
2008-07-10 18:20:00,81.146,81.153,81.102,81.107,189400000.0
2008-07-10 18:25:00,81.112,81.128,81.092,81.103,135400000.0
2008-07-10 18:30:00,81.114,81.122,81.094,81.108,169000000.0
2008-07-10 18:35:00,81.097,81.103,81.064,81.076,274600000.0
2008-07-10 18:40:00,81.071,81.11,81.065,81.096,295200000.0
2008-07-10 18:45:00,81.093,81.105,81.068,81.079,92600000.0
2008-07-10 18:50:00,81.075,81.082,81.034,81.043,127200000.0
2008-07-10 18:55:00,81.045,81.08,81.045,81.069,121000000.0
2008-07-10 19:00:00,81.081,81.115,81.069,81.106,108800000.0
2008-07-10 19:05:00,81.109,81.12,81.085,81.116,148200000.0
2008-07-10 19:10:00,81.127,81.149,81.103,81.106,88000000.0
2008-07-10 19:15:00,81.104,81.143,81.09,81.133,85800000.0
2008-07-10 19:20:00,81.115,81.115,81.006,81.006,110400000.0
2008-07-10 19:25:00,81.042,81.082,81.026,81.064,92800000.0
2008-07-10 19:30:00,81.067,81.113,81.067,81.11,59200000.0
2008-07-10 19:35:00,81.116,81.143,81.099,81.143,68800000.0
2008-07-10 19:40:00,81.131,81.158,81.127,81.128,64000000.0
2008-07-10 19:45:00,81.134,81.156,81.102,81.15,91600000.0
2008-07-10 19:50:00,81.14,81.174,81.14,81.172,64800000.0
2008-07-10 19:55:00,81.158,81.183,81.112,81.133,61600000.0
2008-07-10 20:00:00,81.126,81.131,81.089,81.103,92200000.0
2008-07-10 20:05:00,81.098,81.12,81.071,81.115,82600000.0
2008-07-10 20:10:00,81.117,81.123,81.059,81.122,79400000.0
2008-07-10 20:15:00,81.119,81.129,81.076,81.076,122600000.0
2008-07-10 20:20:00,81.064,81.099,81.036,81.062,78400000.0
2008-07-10 20:25:00,81.054,81.061,80.96,81.0,64000000.0
2008-07-10 20:30:00,81.03,81.068,81.015,81.035,72000000.0
2008-07-10 20:35:00,81.073,81.088,81.012,81.024,62400000.0
2008-07-10 20:40:00,81.019,81.048,81.0,81.009,62400000.0
2008-07-10 20:45:00,80.997,81.033,80.984,81.016,63400000.0
2008-07-10 20:50:00,81.034,81.034,80.972,81.013,86400000.0
2008-07-10 20:55:00,81.008,81.065,80.989,81.056,64000000.0
2008-07-10 21:00:00,81.036,81.102,81.035,81.072,65400000.0
2008-07-10 21:05:00,81.083,81.119,81.067,81.117,65600000.0
2008-07-10 21:10:00,81.11,81.127,81.092,81.126,67200000.0
2008-07-10 21:15:00,81.135,81.135,81.075,81.08,60800000.0
2008-07-10 21:20:00,81.054,81.108,81.054,81.078,58600000.0
2008-07-10 21:25:00,81.094,81.14,81.094,81.133,102200000.0
2008-07-10 21:30:00,81.134,81.134,81.089,81.098,71400000.0
2008-07-10 21:35:00,81.096,81.106,81.07,81.105,67600000.0
2008-07-10 21:40:00,81.108,81.125,81.021,81.122,67200000.0
2008-07-10 21:45:00,81.129,81.144,81.115,81.127,89600000.0
2008-07-10 21:50:00,81.139,81.155,81.128,81.146,63400000.0
2008-07-10 21:55:00,81.139,81.15,81.11,81.142,64400000.0
2008-07-10 22:00:00,81.14,81.158,81.135,81.141,73600000.0
2008-07-10 22:05:00,81.141,81.197,81.136,81.191,68800000.0
2008-07-10 22:10:00,81.162,81.178,81.13,81.164,62400000.0
2008-07-10 22:15:00,81.128,81.217,81.128,81.198,67600000.0
2008-07-10 22:20:00,81.192,81.226,81.19,81.19,52600000.0
2008-07-10 22:25:00,81.191,81.191,81.131,81.143,67200000.0
2008-07-10 22:30:00,81.144,81.19,81.143,81.185,66000000.0
2008-07-10 22:35:00,81.178,81.187,81.157,81.179,112000000.0
2008-07-10 22:40:00,81.177,81.21,81.16,81.21,65000000.0
2008-07-10 22:45:00,81.209,81.224,81.195,81.2,68800000.0
2008-07-10 22:50:00,81.177,81.246,81.177,81.237,62800000.0
2008-07-10 22:55:00,81.233,81.235,81.199,81.199,80000000.0
2008-07-10 23:00:00,81.205,81.232,81.172,81.232,77200000.0
2008-07-10 23:05:00,81.231,81.232,81.2,81.2,92800000.0
2008-07-10 23:10:00,81.22,81.23,81.211,81.222,60200000.0
2008-07-10 23:15:00,81.209,81.228,81.173,81.182,60800000.0
2008-07-10 23:20:00,81.185,81.241,81.185,81.196,59200000.0
2008-07-10 23:25:00,81.199,81.208,81.086,81.2,61800000.0
2008-07-10 23:30:00,81.196,81.212,81.184,81.19,75200000.0
2008-07-10 23:35:00,81.185,81.205,81.168,81.179,53200000.0
2008-07-10 23:40:00,81.167,81.17,81.135,81.157,95400000.0
2008-07-10 23:45:00,81.157,81.204,81.153,81.185,75200000.0
2008-07-10 23:50:00,81.184,81.233,81.168,81.198,66000000.0
2008-07-10 23:55:00,81.17,81.19,81.084,81.185,61200000.0
2008-07-11 00:00:00,81.182,81.231,81.182,81.231,64000000.0
2008-07-11 00:05:00,81.222,81.259,81.205,81.236,60800000.0
2008-07-11 00:10:00,81.257,81.28,81.213,81.261,68800000.0
2008-07-11 00:15:00,81.243,81.243,81.216,81.216,86400000.0
2008-07-11 00:20:00,81.222,81.245,81.203,81.219,73600000.0
2008-07-11 00:25:00,81.215,81.22,81.178,81.185,87400000.0
2008-07-11 00:30:00,81.167,81.212,81.155,81.175,66600000.0
2008-07-11 00:35:00,81.16,81.187,81.154,81.174,80000000.0
2008-07-11 00:40:00,81.184,81.184,81.148,81.177,57600000.0
2008-07-11 00:45:00,81.161,81.191,81.155,81.184,67200000.0
2008-07-11 00:50:00,81.18,81.245,81.174,81.206,78400000.0
2008-07-11 00:55:00,81.195,81.213,81.187,81.187,77800000.0
2008-07-11 01:00:00,81.186,81.217,81.181,81.198,72000000.0
2008-07-11 01:05:00,81.207,81.211,81.132,81.193,69200000.0
2008-07-11 01:10:00,81.182,81.235,81.182,81.219,65400000.0
2008-07-11 01:15:00,81.194,81.257,81.194,81.247,69200000.0
2008-07-11 01:20:00,81.242,81.263,81.239,81.262,59600000.0
2008-07-11 01:25:00,81.264,81.264,81.215,81.232,68800000.0
2008-07-11 01:30:00,81.229,81.233,81.212,81.227,70400000.0
2008-07-11 01:35:00,81.211,81.221,81.19,81.206,61200000.0
2008-07-11 01:40:00,81.188,81.227,81.188,81.191,46400000.0
2008-07-11 01:45:00,81.194,81.225,81.184,81.214,66000000.0
2008-07-11 01:50:00,81.214,81.214,81.184,81.196,73000000.0
2008-07-11 01:55:00,81.181,81.197,81.153,81.153,58000000.0
2008-07-11 02:00:00,81.151,81.151,81.128,81.133,69200000.0
2008-07-11 02:05:00,81.128,81.132,81.089,81.113,73400000.0
2008-07-11 02:10:00,81.114,81.14,81.093,81.135,68800000.0
2008-07-11 02:15:00,81.118,81.137,81.108,81.128,59200000.0
2008-07-11 02:20:00,81.156,81.171,81.075,81.145,68800000.0
2008-07-11 02:25:00,81.151,81.162,81.143,81.15,65600000.0
2008-07-11 02:30:00,81.141,81.163,81.137,81.143,67600000.0
2008-07-11 02:35:00,81.169,81.181,81.147,81.148,59600000.0
2008-07-11 02:40:00,81.146,81.194,81.143,81.188,60800000.0
2008-07-11 02:45:00,81.193,81.211,81.083,81.191,63400000.0
2008-07-11 02:50:00,81.188,81.232,81.174,81.216,59200000.0
2008-07-11 02:55:00,81.221,81.229,81.198,81.21,57600000.0
2008-07-11 03:00:00,81.21,81.219,81.188,81.193,67200000.0
2008-07-11 03:05:00,81.179,81.212,81.179,81.195,68800000.0
2008-07-11 03:10:00,81.191,81.2,81.169,81.175,69800000.0
2008-07-11 03:15:00,81.179,81.185,81.158,81.18,65000000.0
2008-07-11 03:20:00,81.19,81.225,81.167,81.21,64000000.0
2008-07-11 03:25:00,81.214,81.228,81.199,81.214,67000000.0
2008-07-11 03:30:00,81.219,81.26,81.219,81.26,61800000.0
2008-07-11 03:35:00,81.247,81.276,81.201,81.261,73000000.0
2008-07-11 03:40:00,81.246,81.27,81.221,81.228,57600000.0
2008-07-11 03:45:00,81.224,81.224,81.176,81.221,64000000.0
2008-07-11 03:50:00,81.218,81.218,81.147,81.172,62400000.0
2008-07-11 03:55:00,81.18,81.205,81.148,81.205,62400000.0
2008-07-11 04:00:00,81.197,81.208,81.177,81.197,64000000.0
2008-07-11 04:05:00,81.199,81.208,81.162,81.18,63800000.0
2008-07-11 04:10:00,81.213,81.213,81.163,81.163,70400000.0
2008-07-11 04:15:00,81.214,81.23,81.209,81.228,59000000.0
2008-07-11 04:20:00,81.246,81.246,81.203,81.214,65600000.0
2008-07-11 04:25:00,81.215,81.232,81.165,81.179,68200000.0
2008-07-11 04:30:00,81.147,81.175,81.058,81.147,67600000.0
2008-07-11 04:35:00,81.14,81.172,81.126,81.14,62400000.0
2008-07-11 04:40:00,81.152,81.17,81.137,81.15,68800000.0
2008-07-11 04:45:00,81.159,81.161,81.126,81.145,75200000.0
2008-07-11 04:50:00,81.136,81.15,81.106,81.108,63400000.0
2008-07-11 04:55:00,81.137,81.151,81.121,81.123,65600000.0
2008-07-11 05:00:00,81.132,81.132,81.074,81.117,61800000.0
2008-07-11 05:05:00,81.123,81.145,81.117,81.14,63400000.0
2008-07-11 05:10:00,81.142,81.146,81.104,81.11,61800000.0
2008-07-11 05:15:00,81.104,81.122,81.091,81.106,67200000.0
2008-07-11 05:20:00,81.118,81.129,81.095,81.114,70400000.0
2008-07-11 05:25:00,81.113,81.138,81.094,81.135,62400000.0
2008-07-11 05:30:00,81.124,81.143,81.1,81.117,75600000.0
2008-07-11 05:35:00,81.131,81.149,81.11,81.139,60800000.0
2008-07-11 05:40:00,81.136,81.148,81.124,81.137,63800000.0
2008-07-11 05:45:00,81.144,81.151,81.11,81.141,75200000.0
2008-07-11 05:50:00,81.161,81.161,81.108,81.133,65600000.0
2008-07-11 05:55:00,81.068,81.14,81.068,81.123,59600000.0
2008-07-11 06:00:00,81.117,81.169,81.117,81.168,67200000.0
2008-07-11 06:05:00,81.17,81.201,81.104,81.201,68800000.0
2008-07-11 06:10:00,81.203,81.234,81.192,81.234,72000000.0
2008-07-11 06:15:00,81.249,81.287,81.24,81.249,81000000.0
2008-07-11 06:20:00,81.213,81.259,81.204,81.206,67600000.0
2008-07-11 06:25:00,81.205,81.232,81.199,81.226,57000000.0
2008-07-11 06:30:00,81.213,81.221,81.175,81.182,65600000.0
2008-07-11 06:35:00,81.183,81.218,81.178,81.187,65000000.0
2008-07-11 06:40:00,81.191,81.195,81.161,81.181,68800000.0
2008-07-11 06:45:00,81.155,81.201,81.155,81.197,67200000.0
2008-07-11 06:50:00,81.199,81.199,81.133,81.165,70400000.0
2008-07-11 06:55:00,81.158,81.171,81.141,81.167,65600000.0
2008-07-11 07:00:00,81.173,81.195,81.082,81.188,68800000.0
2008-07-11 07:05:00,81.191,81.193,81.159,81.187,59200000.0
2008-07-11 07:10:00,81.184,81.234,81.174,81.219,59200000.0
2008-07-11 07:15:00,81.232,81.289,81.232,81.279,68800000.0
2008-07-11 07:20:00,81.279,81.294,81.252,81.252,73600000.0
2008-07-11 07:25:00,81.266,81.27,81.228,81.242,76800000.0
2008-07-11 07:30:00,81.241,81.28,81.241,81.26,67000000.0
2008-07-11 07:35:00,81.258,81.284,81.249,81.264,65600000.0
2008-07-11 07:40:00,81.265,81.274,81.249,81.26,60800000.0
2008-07-11 07:45:00,81.28,81.326,81.277,81.277,67000000.0
2008-07-11 07:50:00,81.285,81.292,81.272,81.284,70400000.0
2008-07-11 07:55:00,81.277,81.277,81.226,81.226,64400000.0
2008-07-11 08:00:00,81.234,81.234,81.198,81.234,63400000.0
2008-07-11 08:05:00,81.229,81.265,81.227,81.261,68800000.0
2008-07-11 08:10:00,81.235,81.279,81.235,81.279,61800000.0
2008-07-11 08:15:00,81.279,81.288,81.255,81.275,67200000.0
2008-07-11 08:20:00,81.277,81.277,81.244,81.245,68200000.0
2008-07-11 08:25:00,81.252,81.284,81.23,81.273,69800000.0
2008-07-11 08:30:00,81.259,81.278,81.215,81.219,64000000.0
2008-07-11 08:35:00,81.222,81.244,81.193,81.207,77800000.0
2008-07-11 08:40:00,81.233,81.255,81.213,81.213,71400000.0
2008-07-11 08:45:00,81.209,81.225,81.183,81.203,69000000.0
2008-07-11 08:50:00,81.218,81.267,81.218,81.246,72000000.0
2008-07-11 08:55:00,81.236,81.236,81.204,81.211,65600000.0
2008-07-11 09:00:00,81.224,81.239,81.196,81.207,66000000.0
2008-07-11 09:05:00,81.214,81.23,81.177,81.222,67600000.0
2008-07-11 09:10:00,81.223,81.223,81.164,81.174,60800000.0
2008-07-11 09:15:00,81.167,81.209,81.164,81.194,62400000.0
2008-07-11 09:20:00,81.179,81.267,81.168,81.259,70400000.0
2008-07-11 09:25:00,81.267,81.312,81.265,81.309,59200000.0
2008-07-11 09:30:00,81.313,81.313,81.257,81.262,64000000.0
2008-07-11 09:35:00,81.229,81.266,81.196,81.229,69200000.0
2008-07-11 09:40:00,81.237,81.289,81.236,81.273,65600000.0
2008-07-11 09:45:00,81.285,81.314,81.275,81.293,61200000.0
2008-07-11 09:50:00,81.291,81.295,81.236,81.239,73600000.0
2008-07-11 09:55:00,81.234,81.253,81.155,81.239,76800000.0
2008-07-11 10:00:00,81.255,81.267,81.229,81.255,64000000.0
2008-07-11 10:05:00,81.247,81.257,81.231,81.242,62800000.0
2008-07-11 10:10:00,81.243,81.263,81.207,81.252,59200000.0
2008-07-11 10:15:00,81.232,81.267,81.232,81.259,59200000.0
2008-07-11 10:20:00,81.256,81.292,81.23,81.29,68800000.0
2008-07-11 10:25:00,81.293,81.293,81.26,81.278,59200000.0
2008-07-11 10:30:00,81.272,81.29,81.247,81.267,65000000.0
2008-07-11 10:35:00,81.271,81.279,81.181,81.245,56400000.0
2008-07-11 10:40:00,81.245,81.264,81.225,81.243,63400000.0
2008-07-11 10:45:00,81.237,81.279,81.237,81.268,61800000.0
2008-07-11 10:50:00,81.241,81.275,81.221,81.243,73600000.0
2008-07-11 10:55:00,81.244,81.261,81.158,81.253,62400000.0
2008-07-11 11:00:00,81.263,81.269,81.229,81.246,68800000.0
2008-07-11 11:05:00,81.248,81.261,81.192,81.244,73600000.0
2008-07-11 11:10:00,81.23,81.24,81.195,81.215,66000000.0
2008-07-11 11:15:00,81.213,81.224,81.201,81.215,65600000.0
2008-07-11 11:20:00,81.217,81.293,81.213,81.282,64000000.0
2008-07-11 11:25:00,81.299,81.299,81.25,81.252,68800000.0
2008-07-11 11:30:00,81.259,81.287,81.256,81.27,68800000.0
2008-07-11 11:35:00,81.271,81.283,81.229,81.248,58000000.0
2008-07-11 11:40:00,81.245,81.274,81.245,81.258,67200000.0
2008-07-11 11:45:00,81.244,81.265,81.217,81.224,66600000.0
2008-07-11 11:50:00,81.219,81.265,81.208,81.263,70400000.0
2008-07-11 11:55:00,81.254,81.27,81.17,81.258,64000000.0
2008-07-11 12:00:00,81.28,81.298,81.255,81.262,65600000.0
2008-07-11 12:05:00,81.234,81.265,81.216,81.241,66000000.0
2008-07-11 12:10:00,81.243,81.247,81.199,81.234,59600000.0
2008-07-11 12:15:00,81.235,81.235,81.149,81.213,71800000.0
2008-07-11 12:20:00,81.216,81.238,81.195,81.227,74000000.0
2008-07-11 12:25:00,81.22,81.23,81.195,81.226,64000000.0
2008-07-11 12:30:00,81.228,81.296,81.22,81.286,70400000.0
2008-07-11 12:35:00,81.268,81.276,81.169,81.242,67200000.0
2008-07-11 12:40:00,81.233,81.293,81.212,81.272,74000000.0
2008-07-11 12:45:00,81.257,81.257,81.214,81.227,68600000.0
2008-07-11 12:50:00,81.235,81.257,81.219,81.241,60800000.0
2008-07-11 12:55:00,81.257,81.262,81.22,81.222,71200000.0
2008-07-11 13:00:00,81.23,81.242,81.199,81.229,66600000.0
2008-07-11 13:05:00,81.223,81.224,81.18,81.198,68200000.0
2008-07-11 13:10:00,81.171,81.209,81.139,81.157,69200000.0
2008-07-11 13:15:00,81.171,81.239,81.159,81.239,70400000.0
2008-07-11 13:20:00,81.238,81.276,81.23,81.26,65600000.0
2008-07-11 13:25:00,81.223,81.223,81.082,81.209,75400000.0
2008-07-11 13:30:00,81.218,81.23,81.188,81.194,67600000.0
2008-07-11 13:35:00,81.204,81.242,81.202,81.212,115600000.0
2008-07-11 13:40:00,81.204,81.204,81.129,81.14,128400000.0
2008-07-11 13:45:00,81.153,81.163,81.016,81.016,87400000.0
2008-07-11 13:50:00,80.984,81.14,80.983,81.075,91000000.0
2008-07-11 13:55:00,81.041,81.083,80.965,81.058,104000000.0
2008-07-11 14:00:00,81.026,81.056,80.94,80.969,119800000.0
2008-07-11 14:05:00,80.974,80.974,80.892,80.92,150400000.0
2008-07-11 14:10:00,80.914,80.917,80.841,80.842,102200000.0
2008-07-11 14:15:00,80.86,80.895,80.839,80.855,96000000.0
2008-07-11 14:20:00,80.863,80.924,80.844,80.858,138400000.0
2008-07-11 14:25:00,80.856,81.06,80.856,81.021,91200000.0
2008-07-11 14:30:00,81.015,81.026,80.978,81.002,140600000.0
2008-07-11 14:35:00,80.991,81.003,80.953,80.967,107600000.0
2008-07-11 14:40:00,80.965,80.99,80.949,80.95,120400000.0
2008-07-11 14:45:00,80.957,80.984,80.957,80.982,89600000.0
2008-07-11 14:50:00,80.985,81.021,80.984,81.007,104000000.0
2008-07-11 14:55:00,80.985,80.985,80.918,80.918,74600000.0
2008-07-11 15:00:00,80.91,80.923,80.856,80.911,90600000.0
2008-07-11 15:05:00,80.919,80.949,80.916,80.916,86800000.0
2008-07-11 15:10:00,80.912,80.936,80.893,80.914,183200000.0
2008-07-11 15:15:00,80.909,80.931,80.874,80.911,120000000.0
2008-07-11 15:20:00,80.905,80.926,80.843,80.843,125800000.0
2008-07-11 15:25:00,80.839,80.855,80.694,80.786,211600000.0
2008-07-11 15:30:00,80.738,80.879,80.728,80.776,259400000.0
2008-07-11 15:35:00,80.773,80.841,80.733,80.825,191800000.0
2008-07-11 15:40:00,80.822,80.861,80.757,80.861,157600000.0
2008-07-11 15:45:00,80.87,80.885,80.79,80.842,99000000.0
2008-07-11 15:50:00,80.871,80.909,80.758,80.909,142200000.0
2008-07-11 15:55:00,80.975,80.985,80.835,80.869,144000000.0
2008-07-11 16:00:00,80.863,80.938,80.824,80.938,223200000.0
2008-07-11 16:05:00,80.932,80.984,80.91,80.984,204200000.0
2008-07-11 16:10:00,80.971,80.995,80.941,80.974,172800000.0
2008-07-11 16:15:00,80.975,80.981,80.918,80.918,176400000.0
2008-07-11 16:20:00,80.895,80.898,80.853,80.859,140600000.0
2008-07-11 16:25:00,80.878,80.878,80.737,80.837,124200000.0
2008-07-11 16:30:00,80.83,80.885,80.792,80.817,160400000.0
2008-07-11 16:35:00,80.824,80.89,80.824,80.849,222000000.0
2008-07-11 16:40:00,80.83,80.83,80.802,80.829,212800000.0
2008-07-11 16:45:00,80.841,80.881,80.828,80.872,229800000.0
2008-07-11 16:50:00,80.867,80.928,80.844,80.894,195200000.0
2008-07-11 16:55:00,80.897,80.903,80.737,80.737,147400000.0
2008-07-11 17:00:00,80.708,80.787,80.7,80.711,210000000.0
2008-07-11 17:05:00,80.715,80.756,80.704,80.754,278200000.0
2008-07-11 17:10:00,80.756,80.813,80.74,80.799,140600000.0
2008-07-11 17:15:00,80.785,80.832,80.757,80.761,155000000.0
2008-07-11 17:20:00,80.767,80.782,80.749,80.778,87800000.0
2008-07-11 17:25:00,80.77,80.775,80.685,80.686,159200000.0
2008-07-11 17:30:00,80.677,80.734,80.666,80.734,258600000.0
2008-07-11 17:35:00,80.729,80.768,80.695,80.76,144200000.0
2008-07-11 17:40:00,80.744,80.75,80.702,80.748,148000000.0
2008-07-11 17:45:00,80.741,80.79,80.738,80.775,233400000.0
2008-07-11 17:50:00,80.766,80.813,80.75,80.798,178000000.0
2008-07-11 17:55:00,80.768,80.795,80.745,80.75,200400000.0
2008-07-11 18:00:00,80.734,80.762,80.699,80.76,178000000.0
2008-07-11 18:05:00,80.792,80.794,80.725,80.782,172200000.0
2008-07-11 18:10:00,80.776,80.777,80.743,80.774,88000000.0
2008-07-11 18:15:00,80.766,80.766,80.712,80.718,205200000.0
2008-07-11 18:20:00,80.712,80.713,80.673,80.689,188400000.0
2008-07-11 18:25:00,80.697,80.813,80.688,80.742,135200000.0
2008-07-11 18:30:00,80.74,80.74,80.705,80.715,169600000.0
2008-07-11 18:35:00,80.711,80.77,80.689,80.76,274400000.0
2008-07-11 18:40:00,80.754,80.765,80.726,80.744,295200000.0
2008-07-11 18:45:00,80.741,80.766,80.725,80.765,92800000.0
2008-07-11 18:50:00,80.764,80.789,80.749,80.764,128000000.0
2008-07-11 18:55:00,80.763,80.803,80.747,80.8,120400000.0
2008-07-11 19:00:00,80.798,80.798,80.759,80.779,108200000.0
2008-07-11 19:05:00,80.778,80.844,80.769,80.829,148200000.0
2008-07-11 19:10:00,80.831,80.834,80.811,80.833,88400000.0
2008-07-11 19:15:00,80.832,80.837,80.775,80.832,85800000.0
2008-07-11 19:20:00,80.824,80.876,80.816,80.87,109800000.0
2008-07-11 19:25:00,80.843,80.934,80.843,80.863,92200000.0
2008-07-11 19:30:00,80.857,80.857,80.794,80.815,59200000.0
2008-07-11 19:35:00,80.794,80.817,80.762,80.788,68800000.0
2008-07-11 19:40:00,80.823,80.833,80.792,80.797,63400000.0
2008-07-11 19:45:00,80.812,80.816,80.783,80.795,91600000.0
2008-07-11 19:50:00,80.792,80.792,80.742,80.779,66600000.0
2008-07-11 19:55:00,80.778,80.841,80.777,80.821,60600000.0
2008-07-11 20:00:00,80.826,80.876,80.797,80.876,92800000.0
2008-07-11 20:05:00,80.89,80.906,80.874,80.884,83200000.0
2008-07-11 20:10:00,80.903,80.935,80.856,80.919,80400000.0
2008-07-11 20:15:00,80.923,80.965,80.898,80.911,123200000.0
2008-07-11 20:20:00,80.899,80.911,80.862,80.866,78400000.0
2008-07-11 20:25:00,80.857,80.881,80.834,80.834,64000000.0
2008-07-11 20:30:00,80.832,80.852,80.803,80.84,71400000.0
2008-07-11 20:35:00,80.84,80.857,80.828,80.857,62200000.0
2008-07-11 20:40:00,80.847,80.858,80.821,80.828,62400000.0
2008-07-11 20:45:00,80.85,80.925,80.85,80.913,64000000.0
2008-07-11 20:50:00,80.935,80.958,80.886,80.912,86400000.0
2008-07-11 20:55:00,80.904,80.933,80.874,80.92,63400000.0
2008-07-11 21:00:00,80.937,81.012,80.896,80.995,70400000.0
2008-07-11 21:05:00,80.997,81.069,80.997,81.028,65400000.0
2008-07-11 21:10:00,81.029,81.033,80.956,80.959,67200000.0
2008-07-11 21:15:00,80.947,80.997,80.942,80.99,65600000.0
2008-07-11 21:20:00,80.993,81.014,80.94,80.98,59600000.0
2008-07-11 21:25:00,80.996,81.019,80.972,80.972,102400000.0
2008-07-11 21:30:00,80.97,80.97,80.903,80.908,70800000.0
2008-07-11 21:35:00,80.916,80.922,80.845,80.861,68200000.0
2008-07-11 21:40:00,80.872,80.905,80.802,80.876,66600000.0
2008-07-11 21:45:00,80.877,80.928,80.87,80.919,89000000.0
2008-07-11 21:50:00,80.924,80.97,80.913,80.97,64000000.0
2008-07-11 21:55:00,80.956,80.997,80.95,80.95,62800000.0
2008-07-11 22:00:00,80.948,80.965,80.932,80.933,74000000.0
2008-07-11 22:05:00,80.911,80.921,80.865,80.921,67000000.0
2008-07-11 22:10:00,80.927,80.982,80.923,80.982,62800000.0
2008-07-11 22:15:00,80.964,80.969,80.831,80.831,66600000.0
2008-07-11 22:20:00,80.817,80.846,80.812,80.831,60800000.0
2008-07-11 22:25:00,80.828,80.838,80.779,80.829,67000000.0
2008-07-11 22:30:00,80.826,80.843,80.812,80.822,65600000.0
2008-07-11 22:35:00,80.812,80.817,80.787,80.792,111800000.0
2008-07-11 22:40:00,80.797,80.859,80.797,80.853,65000000.0
2008-07-11 22:45:00,80.849,80.883,80.803,80.882,68800000.0
2008-07-11 22:50:00,80.891,80.916,80.881,80.912,64400000.0
2008-07-11 22:55:00,80.913,80.939,80.861,80.861,80000000.0
2008-07-13 23:00:00,80.686,80.877,80.686,80.781,76200000.0
2008-07-13 23:05:00,80.745,80.794,80.707,80.758,93200000.0
2008-07-13 23:10:00,80.765,80.818,80.752,80.809,61200000.0
2008-07-13 23:15:00,80.791,80.821,80.764,80.775,60800000.0
2008-07-13 23:20:00,80.755,80.799,80.75,80.788,65600000.0
2008-07-13 23:25:00,80.801,80.818,80.758,80.782,63400000.0
2008-07-13 23:30:00,80.777,80.819,80.777,80.811,74600000.0
2008-07-13 23:35:00,80.813,80.845,80.813,80.837,65600000.0
2008-07-13 23:40:00,80.839,80.854,80.819,80.845,96400000.0
2008-07-13 23:45:00,80.841,80.855,80.821,80.825,75600000.0
2008-07-13 23:50:00,80.828,80.837,80.805,80.836,65600000.0
2008-07-13 23:55:00,80.808,80.851,80.631,80.781,62400000.0
2008-07-14 00:00:00,80.772,80.867,80.772,80.792,64000000.0
2008-07-14 00:05:00,80.788,80.836,80.767,80.816,60800000.0
2008-07-14 00:10:00,80.809,80.815,80.78,80.811,68800000.0
2008-07-14 00:15:00,80.829,80.879,80.782,80.865,86200000.0
2008-07-14 00:20:00,80.836,80.86,80.825,80.857,73600000.0
2008-07-14 00:25:00,80.843,80.877,80.825,80.829,87800000.0
2008-07-14 00:30:00,80.804,80.819,80.743,80.781,67600000.0
2008-07-14 00:35:00,80.778,80.881,80.775,80.873,80000000.0
2008-07-14 00:40:00,80.868,80.884,80.827,80.843,69800000.0
2008-07-14 00:45:00,80.705,80.79,80.624,80.789,67200000.0
2008-07-14 00:50:00,80.803,80.813,80.782,80.813,78400000.0
2008-07-14 00:55:00,80.782,80.795,80.748,80.754,78400000.0
2008-07-14 01:00:00,80.758,80.765,80.696,80.696,71400000.0
2008-07-14 01:05:00,80.743,80.794,80.717,80.767,68800000.0
2008-07-14 01:10:00,80.756,80.797,80.75,80.795,76200000.0
2008-07-14 01:15:00,80.798,80.804,80.754,80.791,80000000.0
2008-07-14 01:20:00,80.79,80.816,80.762,80.776,59200000.0
2008-07-14 01:25:00,80.773,80.779,80.753,80.779,57000000.0
2008-07-14 01:30:00,80.773,80.818,80.765,80.818,70400000.0
2008-07-14 01:35:00,80.809,80.844,80.809,80.827,64000000.0
2008-07-14 01:40:00,80.829,80.856,80.818,80.856,50600000.0
2008-07-14 01:45:00,80.874,80.883,80.85,80.869,67200000.0
2008-07-14 01:50:00,80.881,80.924,80.879,80.924,73000000.0
2008-07-14 01:55:00,80.917,80.941,80.908,80.931,64400000.0
2008-07-14 02:00:00,80.932,80.949,80.892,80.92,68200000.0
2008-07-14 02:05:00,80.931,80.938,80.876,80.887,73600000.0
2008-07-14 02:10:00,80.875,80.905,80.864,80.888,68800000.0
2008-07-14 02:15:00,80.892,80.918,80.883,80.891,59600000.0
2008-07-14 02:20:00,80.874,80.888,80.764,80.868,68200000.0
2008-07-14 02:25:00,80.862,80.896,80.836,80.896,65600000.0
2008-07-14 02:30:00,80.893,80.895,80.848,80.867,67200000.0
2008-07-14 02:35:00,80.881,80.908,80.874,80.884,71400000.0
2008-07-14 02:40:00,80.884,80.943,80.88,80.942,60800000.0
2008-07-14 02:45:00,80.95,80.977,80.861,80.932,63800000.0
2008-07-14 02:50:00,80.935,80.985,80.921,80.964,59200000.0
2008-07-14 02:55:00,80.962,80.962,80.896,80.901,49600000.0
2008-07-14 03:00:00,80.891,80.915,80.889,80.898,67200000.0
2008-07-14 03:05:00,80.888,80.928,80.875,80.921,68800000.0
2008-07-14 03:10:00,80.923,80.925,80.859,80.859,70400000.0
2008-07-14 03:15:00,80.877,80.91,80.868,80.904,65600000.0
2008-07-14 03:20:00,80.904,80.904,80.868,80.896,64000000.0
2008-07-14 03:25:00,80.907,80.907,80.87,80.88,59200000.0
2008-07-14 03:30:00,80.879,80.885,80.846,80.874,62400000.0
2008-07-14 03:35:00,80.874,80.874,80.784,80.843,73600000.0
2008-07-14 03:40:00,80.859,80.877,80.84,80.84,57600000.0
2008-07-14 03:45:00,80.866,80.9,80.859,80.9,64000000.0
2008-07-14 03:50:00,80.903,80.917,80.888,80.902,62400000.0
2008-07-14 03:55:00,80.896,80.898,80.866,80.894,61800000.0
2008-07-14 04:00:00,80.884,80.913,80.875,80.91,63400000.0
2008-07-14 04:05:00,80.904,80.926,80.904,80.915,64000000.0
2008-07-14 04:10:00,80.9,80.925,80.898,80.898,70800000.0
2008-07-14 04:15:00,80.908,80.926,80.902,80.92,62800000.0
2008-07-14 04:20:00,80.941,80.993,80.941,80.966,65600000.0
2008-07-14 04:25:00,80.971,80.981,80.951,80.963,68800000.0
2008-07-14 04:30:00,80.964,80.981,80.876,80.963,67600000.0
2008-07-14 04:35:00,80.951,80.975,80.945,80.966,61800000.0
2008-07-14 04:40:00,80.961,80.975,80.925,80.968,69200000.0
2008-07-14 04:45:00,80.975,81.024,80.966,81.007,75200000.0
2008-07-14 04:50:00,80.978,80.992,80.927,80.954,64000000.0
2008-07-14 04:55:00,80.968,81.032,80.968,81.032,65600000.0
2008-07-14 05:00:00,81.035,81.035,81.004,81.016,62200000.0
2008-07-14 05:05:00,81.019,81.075,81.017,81.019,63400000.0
2008-07-14 05:10:00,81.012,81.042,81.004,81.032,62400000.0
2008-07-14 05:15:00,81.039,81.096,81.024,81.065,67200000.0
2008-07-14 05:20:00,81.067,81.067,81.033,81.041,70400000.0
2008-07-14 05:25:00,81.045,81.068,81.039,81.062,62800000.0
2008-07-14 05:30:00,81.089,81.089,81.017,81.047,76600000.0
2008-07-14 05:35:00,81.038,81.064,81.038,81.05,60800000.0
2008-07-14 05:40:00,81.028,81.055,81.023,81.027,63400000.0
2008-07-14 05:45:00,81.037,81.037,81.012,81.021,74600000.0
2008-07-14 05:50:00,81.032,81.088,81.016,81.083,66000000.0
2008-07-14 05:55:00,81.01,81.088,81.01,81.058,60800000.0
2008-07-14 06:00:00,81.052,81.089,81.042,81.076,67600000.0
2008-07-14 06:05:00,81.066,81.076,80.968,81.051,68800000.0
2008-07-14 06:10:00,81.067,81.067,81.01,81.041,71400000.0
2008-07-14 06:15:00,81.021,81.034,80.981,81.006,81000000.0
2008-07-14 06:20:00,81.014,81.014,80.964,80.972,67200000.0
2008-07-14 06:25:00,80.979,80.985,80.959,80.974,57600000.0
2008-07-14 06:30:00,80.97,80.998,80.945,80.985,65600000.0
2008-07-14 06:35:00,80.987,80.99,80.931,80.933,52800000.0
2008-07-14 06:40:00,80.952,81.014,80.952,81.003,68800000.0
2008-07-14 06:45:00,80.988,80.995,80.946,80.99,67200000.0
2008-07-14 06:50:00,80.984,80.998,80.958,80.973,70400000.0
2008-07-14 06:55:00,80.973,81.011,80.973,81.007,66000000.0
2008-07-14 07:00:00,80.995,81.006,80.895,80.981,69200000.0
2008-07-14 07:05:00,80.981,80.994,80.968,80.984,59200000.0
2008-07-14 07:10:00,81.014,81.022,80.967,80.978,59200000.0
2008-07-14 07:15:00,80.986,81.026,80.986,81.01,68800000.0
2008-07-14 07:20:00,81.022,81.042,80.958,80.958,73600000.0
2008-07-14 07:25:00,80.97,81.003,80.963,80.995,75000000.0
2008-07-14 07:30:00,80.981,81.055,80.973,81.034,67200000.0
2008-07-14 07:35:00,81.037,81.078,81.032,81.077,65000000.0
2008-07-14 07:40:00,81.074,81.074,81.046,81.06,60800000.0
2008-07-14 07:45:00,81.066,81.071,81.055,81.06,68200000.0
2008-07-14 07:50:00,81.07,81.081,81.022,81.066,69800000.0
2008-07-14 07:55:00,81.076,81.125,81.064,81.067,63400000.0
2008-07-14 08:00:00,81.072,81.119,81.054,81.077,64000000.0
2008-07-14 08:05:00,81.052,81.095,81.044,81.082,68800000.0
2008-07-14 08:10:00,81.073,81.095,81.049,81.064,61200000.0
2008-07-14 08:15:00,81.072,81.083,81.06,81.066,66600000.0
2008-07-14 08:20:00,81.069,81.088,81.049,81.069,68200000.0
2008-07-14 08:25:00,81.064,81.074,81.015,81.053,69200000.0
2008-07-14 08:30:00,81.046,81.082,81.034,81.08,62800000.0
2008-07-14 08:35:00,81.077,81.118,81.058,81.099,78800000.0
2008-07-14 08:40:00,81.098,81.098,81.061,81.061,72000000.0
2008-07-14 08:45:00,81.051,81.121,81.047,81.121,68800000.0
2008-07-14 08:50:00,81.124,81.129,81.074,81.098,72000000.0
2008-07-14 08:55:00,81.098,81.141,81.086,81.139,65600000.0
2008-07-14 09:00:00,81.144,81.163,81.105,81.105,66600000.0
2008-07-14 09:05:00,81.101,81.109,81.021,81.043,67200000.0
2008-07-14 09:10:00,81.055,81.096,81.048,81.084,60800000.0
2008-07-14 09:15:00,81.061,81.101,81.046,81.084,62400000.0
2008-07-14 09:20:00,81.081,81.085,81.03,81.073,69200000.0
2008-07-14 09:25:00,81.078,81.108,81.068,81.084,59200000.0
2008-07-14 09:30:00,81.078,81.116,81.036,81.038,63400000.0
2008-07-14 09:35:00,81.021,81.042,80.961,81.037,68800000.0
2008-07-14 09:40:00,81.031,81.038,81.019,81.02,65600000.0
2008-07-14 09:45:00,81.02,81.031,80.996,81.001,61200000.0
2008-07-14 09:50:00,81.013,81.041,80.986,81.033,74000000.0
2008-07-14 09:55:00,81.042,81.046,80.939,81.019,76800000.0
2008-07-14 10:00:00,81.022,81.049,81.005,81.035,64000000.0
2008-07-14 10:05:00,81.036,81.077,81.031,81.076,61800000.0
2008-07-14 10:10:00,81.083,81.093,81.06,81.086,59200000.0
2008-07-14 10:15:00,81.094,81.173,81.094,81.173,59200000.0
2008-07-14 10:20:00,81.158,81.172,81.132,81.14,68200000.0
2008-07-14 10:25:00,81.134,81.155,81.119,81.122,59600000.0
2008-07-14 10:30:00,81.104,81.121,81.081,81.1,65600000.0
2008-07-14 10:35:00,81.113,81.162,81.071,81.136,57600000.0
2008-07-14 10:40:00,81.142,81.149,81.106,81.122,64000000.0
2008-07-14 10:45:00,81.114,81.131,81.099,81.107,62400000.0
2008-07-14 10:50:00,81.109,81.15,81.109,81.143,73000000.0
2008-07-14 10:55:00,81.14,81.14,81.033,81.116,62200000.0
2008-07-14 11:00:00,81.124,81.124,81.073,81.089,68800000.0
2008-07-14 11:05:00,81.091,81.145,81.064,81.132,72400000.0
2008-07-14 11:10:00,81.107,81.107,81.055,81.104,66600000.0
2008-07-14 11:15:00,81.098,81.122,81.089,81.099,65600000.0
2008-07-14 11:20:00,81.104,81.107,81.079,81.088,63400000.0
2008-07-14 11:25:00,81.09,81.093,81.064,81.081,68800000.0
2008-07-14 11:30:00,81.084,81.087,81.048,81.068,69200000.0
2008-07-14 11:35:00,81.059,81.111,81.057,81.107,57000000.0
2008-07-14 11:40:00,81.093,81.118,81.08,81.082,67200000.0
2008-07-14 11:45:00,81.094,81.135,81.094,81.125,67200000.0
2008-07-14 11:50:00,81.131,81.133,81.096,81.125,69800000.0
2008-07-14 11:55:00,81.125,81.147,81.068,81.103,64000000.0
2008-07-14 12:00:00,81.138,81.156,81.116,81.156,65600000.0
2008-07-14 12:05:00,81.161,81.19,81.147,81.19,67600000.0
2008-07-14 12:10:00,81.185,81.19,81.149,81.165,59600000.0
2008-07-14 12:15:00,81.164,81.164,81.084,81.149,71400000.0
2008-07-14 12:20:00,81.155,81.174,81.144,81.151,73600000.0
2008-07-14 12:25:00,81.137,81.148,81.123,81.148,64000000.0
2008-07-14 12:30:00,81.113,81.213,81.113,81.206,70400000.0
2008-07-14 12:35:00,81.204,81.204,81.096,81.178,67200000.0
2008-07-14 12:40:00,81.169,81.186,81.145,81.171,73800000.0
2008-07-14 12:45:00,81.167,81.19,81.143,81.156,68200000.0
2008-07-14 12:50:00,81.16,81.189,81.155,81.178,61200000.0
2008-07-14 12:55:00,81.169,81.191,81.147,81.163,72000000.0
2008-07-14 13:00:00,81.161,81.212,81.16,81.202,67600000.0
2008-07-14 13:05:00,81.196,81.218,81.184,81.184,68200000.0
2008-07-14 13:10:00,81.158,81.181,81.13,81.133,69800000.0
2008-07-14 13:15:00,81.149,81.166,81.139,81.162,70800000.0
2008-07-14 13:20:00,81.158,81.166,81.131,81.148,65600000.0
2008-07-14 13:25:00,81.146,81.188,81.076,81.162,75000000.0
2008-07-14 13:30:00,81.146,81.15,81.128,81.15,67000000.0
2008-07-14 13:35:00,81.136,81.173,81.13,81.159,116200000.0
2008-07-14 13:40:00,81.136,81.161,81.132,81.145,127600000.0
2008-07-14 13:45:00,81.147,81.192,81.14,81.174,86600000.0
2008-07-14 13:50:00,81.169,81.207,81.16,81.178,90600000.0
2008-07-14 13:55:00,81.184,81.202,81.156,81.202,104000000.0
2008-07-14 14:00:00,81.206,81.248,81.206,81.226,118800000.0
2008-07-14 14:05:00,81.22,81.23,81.186,81.21,150800000.0
2008-07-14 14:10:00,81.21,81.229,81.199,81.227,102400000.0
2008-07-14 14:15:00,81.211,81.215,81.133,81.144,96000000.0
2008-07-14 14:20:00,81.154,81.157,81.061,81.065,139200000.0
2008-07-14 14:25:00,81.054,81.122,81.054,81.112,91200000.0
2008-07-14 14:30:00,81.114,81.163,81.112,81.163,140200000.0
2008-07-14 14:35:00,81.167,81.185,81.148,81.162,107600000.0
2008-07-14 14:40:00,81.153,81.169,81.143,81.169,120400000.0
2008-07-14 14:45:00,81.184,81.197,81.151,81.174,90000000.0
2008-07-14 14:50:00,81.179,81.222,81.179,81.196,104000000.0
2008-07-14 14:55:00,81.195,81.218,81.156,81.164,75200000.0
2008-07-14 15:00:00,81.165,81.196,81.153,81.16,89400000.0
2008-07-14 15:05:00,81.161,81.189,81.12,81.12,85800000.0
2008-07-14 15:10:00,81.119,81.126,81.092,81.094,182400000.0
2008-07-14 15:15:00,81.096,81.131,81.096,81.131,118800000.0
2008-07-14 15:20:00,81.129,81.129,81.102,81.123,126400000.0
2008-07-14 15:25:00,81.12,81.128,81.026,81.123,212800000.0
2008-07-14 15:30:00,81.042,81.166,81.025,81.127,257800000.0
2008-07-14 15:35:00,81.131,81.175,81.131,81.158,192000000.0
2008-07-14 15:40:00,81.148,81.164,81.109,81.126,157800000.0
2008-07-14 15:45:00,81.117,81.124,81.039,81.044,99000000.0
2008-07-14 15:50:00,81.041,81.05,80.955,80.988,142400000.0
2008-07-14 15:55:00,80.99,80.994,80.922,80.954,144400000.0
2008-07-14 16:00:00,80.934,80.955,80.889,80.929,224200000.0
2008-07-14 16:05:00,80.949,81.015,80.949,80.995,204800000.0
2008-07-14 16:10:00,80.994,81.022,80.954,81.022,172600000.0
2008-07-14 16:15:00,81.032,81.032,81.007,81.012,176000000.0
2008-07-14 16:20:00,81.008,81.008,80.926,80.926,140800000.0
2008-07-14 16:25:00,80.924,80.982,80.872,80.982,123600000.0
2008-07-14 16:30:00,80.998,81.136,80.998,81.076,159400000.0
2008-07-14 16:35:00,81.094,81.154,81.087,81.131,219000000.0
2008-07-14 16:40:00,81.124,81.124,81.039,81.06,212200000.0
2008-07-14 16:45:00,81.038,81.071,81.018,81.071,229800000.0
2008-07-14 16:50:00,81.086,81.165,81.085,81.149,194000000.0
2008-07-14 16:55:00,81.149,81.175,81.133,81.167,146600000.0
2008-07-14 17:00:00,81.162,81.19,81.127,81.134,210000000.0
2008-07-14 17:05:00,81.135,81.135,81.076,81.076,276000000.0
2008-07-14 17:10:00,81.068,81.09,81.04,81.081,140200000.0
2008-07-14 17:15:00,81.086,81.098,81.065,81.097,156200000.0
2008-07-14 17:20:00,81.1,81.106,81.067,81.081,88000000.0
2008-07-14 17:25:00,81.074,81.084,81.041,81.052,157800000.0
2008-07-14 17:30:00,81.048,81.062,81.003,81.016,258600000.0
2008-07-14 17:35:00,81.032,81.049,81.005,81.047,143400000.0
2008-07-14 17:40:00,81.057,81.083,81.042,81.067,148000000.0
2008-07-14 17:45:00,81.062,81.09,81.062,81.073,234000000.0
2008-07-14 17:50:00,81.074,81.077,80.997,81.01,177400000.0
2008-07-14 17:55:00,81.006,81.042,80.953,81.042,201000000.0
2008-07-14 18:00:00,81.038,81.065,81.008,81.043,175800000.0
2008-07-14 18:05:00,81.049,81.119,81.038,81.085,172000000.0
2008-07-14 18:10:00,81.081,81.085,81.029,81.081,87400000.0
2008-07-14 18:15:00,81.095,81.129,81.076,81.127,206400000.0
2008-07-14 18:20:00,81.141,81.178,81.134,81.167,188200000.0
2008-07-14 18:25:00,81.171,81.185,81.121,81.185,134800000.0
2008-07-14 18:30:00,81.216,81.218,81.164,81.169,168400000.0
2008-07-14 18:35:00,81.169,81.19,81.123,81.188,274400000.0
2008-07-14 18:40:00,81.185,81.208,81.137,81.145,295400000.0
2008-07-14 18:45:00,81.149,81.162,81.121,81.162,92600000.0
2008-07-14 18:50:00,81.161,81.18,81.132,81.173,128000000.0
2008-07-14 18:55:00,81.176,81.183,81.098,81.099,121600000.0
2008-07-14 19:00:00,81.08,81.081,81.054,81.055,108800000.0
2008-07-14 19:05:00,81.061,81.085,81.04,81.06,148800000.0
2008-07-14 19:10:00,81.056,81.09,81.056,81.089,88000000.0
2008-07-14 19:15:00,81.083,81.122,81.066,81.122,85200000.0
2008-07-14 19:20:00,81.131,81.143,81.098,81.134,109200000.0
2008-07-14 19:25:00,81.147,81.179,81.103,81.113,92800000.0
2008-07-14 19:30:00,81.114,81.135,81.086,81.097,59600000.0
2008-07-14 19:35:00,81.103,81.151,81.084,81.149,68800000.0
2008-07-14 19:40:00,81.16,81.173,81.101,81.115,64000000.0
2008-07-14 19:45:00,81.125,81.155,81.113,81.122,91200000.0
2008-07-14 19:50:00,81.115,81.125,81.094,81.101,67200000.0
2008-07-14 19:55:00,81.099,81.136,81.088,81.133,60800000.0
2008-07-14 20:00:00,81.135,81.144,81.123,81.144,92800000.0
2008-07-14 20:05:00,81.141,81.185,81.127,81.139,82600000.0
2008-07-14 20:10:00,81.153,81.171,81.016,81.095,80000000.0
2008-07-14 20:15:00,81.103,81.127,81.088,81.125,123000000.0
2008-07-14 20:20:00,81.121,81.127,81.079,81.108,78800000.0
2008-07-14 20:25:00,81.099,81.132,81.07,81.075,64000000.0
2008-07-14 20:30:00,81.108,81.152,81.097,81.152,71800000.0
2008-07-14 20:35:00,81.155,81.155,81.118,81.135,62400000.0
2008-07-14 20:40:00,81.12,81.129,81.086,81.098,62400000.0
2008-07-14 20:45:00,81.103,81.108,81.07,81.094,64400000.0
2008-07-14 20:50:00,81.109,81.123,81.079,81.085,85800000.0
2008-07-14 20:55:00,81.086,81.105,81.053,81.053,63400000.0
2008-07-14 21:00:00,81.046,81.061,81.035,81.041,70400000.0
2008-07-14 21:05:00,81.03,81.051,80.979,80.981,65600000.0
2008-07-14 21:10:00,80.974,81.043,80.974,81.025,67200000.0
2008-07-14 21:15:00,81.029,81.054,81.012,81.051,65600000.0
2008-07-14 21:20:00,81.056,81.106,81.056,81.092,62400000.0
2008-07-14 21:25:00,81.122,81.13,81.079,81.091,102800000.0
2008-07-14 21:30:00,81.094,81.094,81.061,81.07,72000000.0
2008-07-14 21:35:00,81.059,81.064,81.034,81.048,68800000.0
2008-07-14 21:40:00,81.042,81.042,80.944,81.024,67000000.0
2008-07-14 21:45:00,81.028,81.035,80.973,80.995,90800000.0
2008-07-14 21:50:00,81.014,81.051,80.979,80.998,63400000.0
2008-07-14 21:55:00,80.982,81.012,80.968,81.005,64000000.0
2008-07-14 22:00:00,81.011,81.043,81.011,81.034,74000000.0
2008-07-14 22:05:00,81.038,81.049,81.02,81.044,69200000.0
2008-07-14 22:10:00,81.047,81.082,81.047,81.067,62400000.0
2008-07-14 22:15:00,81.062,81.072,81.044,81.044,67600000.0
2008-07-14 22:20:00,81.02,81.068,81.02,81.048,62800000.0
2008-07-14 22:25:00,81.05,81.108,81.045,81.085,67200000.0
2008-07-14 22:30:00,81.102,81.114,81.045,81.065,64400000.0
2008-07-14 22:35:00,81.061,81.088,81.052,81.083,110600000.0
2008-07-14 22:40:00,81.09,81.097,81.045,81.075,65000000.0
2008-07-14 22:45:00,81.08,81.083,81.038,81.052,68800000.0
2008-07-14 22:50:00,81.054,81.133,81.053,81.126,64000000.0
2008-07-14 22:55:00,81.125,81.125,81.067,81.079,80000000.0
2008-07-14 23:00:00,81.081,81.132,81.06,81.132,77200000.0
2008-07-14 23:05:00,81.12,81.162,81.12,81.15,92800000.0
2008-07-14 23:10:00,81.16,81.164,81.097,81.108,61600000.0
2008-07-14 23:15:00,81.13,81.135,81.1,81.108,53600000.0
2008-07-14 23:20:00,81.112,81.175,81.11,81.141,65600000.0
2008-07-14 23:25:00,81.146,81.169,81.132,81.15,59600000.0
2008-07-14 23:30:00,81.146,81.16,81.118,81.131,75600000.0
2008-07-14 23:35:00,81.128,81.131,81.091,81.108,65600000.0
2008-07-14 23:40:00,81.102,81.156,81.087,81.134,95400000.0
2008-07-14 23:45:00,81.138,81.14,81.081,81.098,75200000.0
2008-07-14 23:50:00,81.099,81.099,81.04,81.071,64400000.0
2008-07-14 23:55:00,81.063,81.093,80.983,81.073,48000000.0
2008-07-15 00:00:00,81.065,81.094,81.064,81.085,50000000.0
2008-07-15 00:05:00,81.085,81.1,81.072,81.078,60800000.0
2008-07-15 00:10:00,81.078,81.106,81.052,81.089,69200000.0
2008-07-15 00:15:00,81.089,81.124,81.086,81.109,86400000.0
2008-07-15 00:20:00,81.129,81.139,81.105,81.123,73600000.0
2008-07-15 00:25:00,81.12,81.138,81.12,81.127,88000000.0
2008-07-15 00:30:00,81.112,81.136,81.092,81.136,67200000.0
2008-07-15 00:35:00,81.136,81.14,81.098,81.118,84600000.0
2008-07-15 00:40:00,81.118,81.15,81.112,81.123,70400000.0
2008-07-15 00:45:00,81.212,81.212,80.974,80.993,67200000.0
2008-07-15 00:50:00,81.029,81.033,80.947,80.96,77600000.0
2008-07-15 00:55:00,80.959,80.98,80.943,80.98,78400000.0
2008-07-15 01:00:00,80.975,80.984,80.961,80.961,72400000.0
2008-07-15 01:05:00,80.97,81.027,80.926,81.021,68600000.0
2008-07-15 01:10:00,81.015,81.024,80.978,80.99,76800000.0
2008-07-15 01:15:00,80.973,80.975,80.939,80.959,80400000.0
2008-07-15 01:20:00,80.93,80.965,80.918,80.965,59600000.0
2008-07-15 01:25:00,80.961,80.975,80.936,80.942,68800000.0
2008-07-15 01:30:00,80.946,80.982,80.946,80.976,70200000.0
2008-07-15 01:35:00,80.97,81.024,80.97,81.017,64000000.0
2008-07-15 01:40:00,81.037,81.048,81.017,81.047,48000000.0
2008-07-15 01:45:00,81.046,81.065,81.028,81.045,66600000.0
2008-07-15 01:50:00,81.059,81.073,81.016,81.039,73600000.0
2008-07-15 01:55:00,81.041,81.059,81.005,81.046,57600000.0
2008-07-15 02:00:00,81.056,81.06,81.019,81.032,68800000.0
2008-07-15 02:05:00,81.022,81.027,80.959,80.965,73600000.0
2008-07-15 02:10:00,80.954,80.995,80.948,80.991,68200000.0
2008-07-15 02:15:00,80.988,81.017,80.961,80.973,59200000.0
2008-07-15 02:20:00,80.973,81.016,80.883,80.992,68800000.0
2008-07-15 02:25:00,81.0,81.026,80.991,81.02,65000000.0
2008-07-15 02:30:00,81.026,81.031,81.008,81.022,66600000.0
2008-07-15 02:35:00,81.014,81.031,81.001,81.013,71400000.0
2008-07-15 02:40:00,81.015,81.066,81.015,81.048,60200000.0
2008-07-15 02:45:00,81.058,81.058,80.941,81.027,63400000.0
2008-07-15 02:50:00,81.008,81.053,81.004,81.004,59200000.0
2008-07-15 02:55:00,80.991,81.002,80.962,80.986,48400000.0
2008-07-15 03:00:00,80.996,81.006,80.981,81.003,67200000.0
2008-07-15 03:05:00,80.998,81.023,80.99,81.018,68800000.0
2008-07-15 03:10:00,81.02,81.041,81.002,81.017,70400000.0
2008-07-15 03:15:00,81.024,81.029,80.976,81.007,66400000.0
2008-07-15 03:20:00,80.985,81.041,80.976,81.039,64800000.0
2008-07-15 03:25:00,81.036,81.056,81.003,81.025,66000000.0
2008-07-15 03:30:00,81.036,81.038,81.006,81.027,62800000.0
2008-07-15 03:35:00,81.023,81.028,80.947,80.986,73600000.0
2008-07-15 03:40:00,81.011,81.022,80.993,81.014,57600000.0
2008-07-15 03:45:00,81.008,81.02,81.003,81.015,62200000.0
2008-07-15 03:50:00,81.022,81.022,80.943,80.956,62800000.0
2008-07-15 03:55:00,80.958,80.99,80.958,80.976,62400000.0
2008-07-15 04:00:00,80.969,81.021,80.965,81.003,63400000.0
2008-07-15 04:05:00,81.003,81.038,80.991,80.993,64000000.0
2008-07-15 04:10:00,80.999,81.009,80.977,80.995,70400000.0
2008-07-15 04:15:00,81.025,81.037,80.952,80.973,59600000.0
2008-07-15 04:20:00,80.973,80.98,80.929,80.934,65000000.0
2008-07-15 04:25:00,80.94,80.984,80.935,80.958,68800000.0
2008-07-15 04:30:00,80.95,80.984,80.874,80.961,67200000.0
2008-07-15 04:35:00,80.98,80.988,80.951,80.975,62400000.0
2008-07-15 04:40:00,80.97,80.985,80.956,80.97,68800000.0
2008-07-15 04:45:00,80.984,80.998,80.968,80.986,75200000.0
2008-07-15 04:50:00,80.989,81.023,80.972,80.991,64000000.0
2008-07-15 04:55:00,80.993,81.015,80.971,81.005,64400000.0
2008-07-15 05:00:00,81.014,81.035,80.992,81.012,62400000.0
2008-07-15 05:05:00,81.006,81.052,80.991,81.006,63400000.0
2008-07-15 05:10:00,81.017,81.017,80.977,80.985,62400000.0
2008-07-15 05:15:00,80.979,81.018,80.964,81.005,67600000.0
2008-07-15 05:20:00,81.007,81.009,80.952,80.985,70400000.0
2008-07-15 05:25:00,80.984,81.001,80.956,80.992,61800000.0
2008-07-15 05:30:00,80.948,80.98,80.945,80.973,76800000.0
2008-07-15 05:35:00,80.965,80.999,80.965,80.986,60800000.0
2008-07-15 05:40:00,80.987,80.996,80.961,80.972,64000000.0
2008-07-15 05:45:00,80.967,80.999,80.934,80.993,75200000.0
2008-07-15 05:50:00,80.998,80.998,80.903,80.916,65600000.0
2008-07-15 05:55:00,80.87,81.002,80.87,80.997,59600000.0
2008-07-15 06:00:00,80.986,80.998,80.956,80.997,66600000.0
2008-07-15 06:05:00,80.997,81.014,80.923,81.008,69200000.0
2008-07-15 06:10:00,81.008,81.022,80.988,81.022,72000000.0
2008-07-15 06:15:00,81.013,81.027,80.995,81.002,82400000.0
2008-07-15 06:20:00,81.015,81.015,80.973,80.973,66600000.0
2008-07-15 06:25:00,80.981,81.002,80.965,80.991,57600000.0
2008-07-15 06:30:00,80.978,81.024,80.953,81.021,65600000.0
2008-07-15 06:35:00,81.019,81.062,80.991,81.048,65000000.0
2008-07-15 06:40:00,81.051,81.054,81.031,81.039,68600000.0
2008-07-15 06:45:00,81.042,81.048,81.012,81.033,66600000.0
2008-07-15 06:50:00,81.031,81.055,81.008,81.027,70200000.0
2008-07-15 06:55:00,81.023,81.033,81.009,81.028,65000000.0
2008-07-15 07:00:00,81.033,81.055,80.959,81.022,69200000.0
2008-07-15 07:05:00,81.029,81.03,80.993,81.02,59200000.0
2008-07-15 07:10:00,81.027,81.035,81.006,81.016,59200000.0
2008-07-15 07:15:00,81.014,81.034,81.002,81.006,69200000.0
2008-07-15 07:20:00,81.006,81.022,80.994,81.015,73600000.0
2008-07-15 07:25:00,81.031,81.054,81.015,81.031,76800000.0
2008-07-15 07:30:00,81.001,81.05,81.001,81.032,67600000.0
2008-07-15 07:35:00,81.014,81.027,80.974,80.978,65600000.0
2008-07-15 07:40:00,80.954,81.021,80.948,81.016,61200000.0
2008-07-15 07:45:00,81.018,81.056,81.015,81.049,68200000.0
2008-07-15 07:50:00,81.05,81.061,81.014,81.023,70400000.0
2008-07-15 07:55:00,81.013,81.044,80.981,81.044,63400000.0
2008-07-15 08:00:00,81.055,81.063,81.027,81.035,64000000.0
2008-07-15 08:05:00,81.026,81.047,81.004,81.025,68800000.0
2008-07-15 08:10:00,81.013,81.052,81.013,81.044,62400000.0
2008-07-15 08:15:00,81.048,81.076,81.033,81.062,67200000.0
2008-07-15 08:20:00,81.069,81.114,81.058,81.108,68800000.0
2008-07-15 08:25:00,81.115,81.179,81.093,81.179,70400000.0
2008-07-15 08:30:00,81.18,81.186,81.151,81.171,64000000.0
2008-07-15 08:35:00,81.164,81.164,81.093,81.117,77800000.0
2008-07-15 08:40:00,81.134,81.138,81.106,81.124,72200000.0
2008-07-15 08:45:00,81.123,81.159,81.123,81.129,68800000.0
2008-07-15 08:50:00,81.101,81.103,81.026,81.085,72000000.0
2008-07-15 08:55:00,81.077,81.078,81.032,81.071,66000000.0
2008-07-15 09:00:00,81.091,81.172,81.091,81.099,66600000.0
2008-07-15 09:05:00,81.078,81.094,81.059,81.094,67200000.0
2008-07-15 09:10:00,81.078,81.106,81.047,81.053,60800000.0
2008-07-15 09:15:00,81.044,81.105,81.039,81.088,62400000.0
2008-07-15 09:20:00,81.099,81.162,81.081,81.149,70800000.0
2008-07-15 09:25:00,81.127,81.167,81.109,81.156,59600000.0
2008-07-15 09:30:00,81.161,81.174,81.139,81.164,63400000.0
2008-07-15 09:35:00,81.152,81.213,81.111,81.212,68600000.0
2008-07-15 09:40:00,81.204,81.221,81.19,81.202,65000000.0
2008-07-15 09:45:00,81.212,81.212,81.143,81.145,60800000.0
2008-07-15 09:50:00,81.142,81.154,81.113,81.128,73400000.0
2008-07-15 09:55:00,81.122,81.17,81.056,81.169,77200000.0
2008-07-15 10:00:00,81.185,81.233,81.129,81.143,63400000.0
2008-07-15 10:05:00,81.149,81.171,81.065,81.156,70400000.0
2008-07-15 10:10:00,81.181,81.184,81.114,81.114,58600000.0
2008-07-15 10:15:00,81.098,81.145,81.084,81.124,59200000.0
2008-07-15 10:20:00,81.123,81.146,81.08,81.14,68800000.0
2008-07-15 10:25:00,81.111,81.151,81.078,81.113,60000000.0
2008-07-15 10:30:00,81.103,81.135,81.096,81.098,65600000.0
2008-07-15 10:35:00,81.105,81.156,81.057,81.155,57000000.0
2008-07-15 10:40:00,81.138,81.138,81.07,81.1,64000000.0
2008-07-15 10:45:00,81.101,81.112,81.063,81.071,62400000.0
2008-07-15 10:50:00,81.075,81.075,81.039,81.061,73600000.0
2008-07-15 10:55:00,81.053,81.122,80.996,81.114,62400000.0
2008-07-15 11:00:00,81.096,81.096,80.967,81.017,68800000.0
2008-07-15 11:05:00,80.99,81.051,80.924,81.003,74000000.0
2008-07-15 11:10:00,81.0,81.025,80.976,80.979,67000000.0
2008-07-15 11:15:00,80.979,81.008,80.963,80.989,65600000.0
2008-07-15 11:20:00,80.965,81.012,80.929,80.962,63400000.0
2008-07-15 11:25:00,80.952,81.072,80.936,81.057,68600000.0
2008-07-15 11:30:00,81.065,81.094,81.032,81.032,68800000.0
2008-07-15 11:35:00,81.043,81.061,81.018,81.026,57000000.0
2008-07-15 11:40:00,81.014,81.025,80.935,80.938,67600000.0
2008-07-15 11:45:00,80.948,80.958,80.871,80.931,67200000.0
2008-07-15 11:50:00,80.95,80.953,80.913,80.941,70200000.0
2008-07-15 11:55:00,80.95,80.976,80.882,80.925,64000000.0
2008-07-15 12:00:00,80.948,80.996,80.938,80.971,65000000.0
2008-07-15 12:05:00,80.957,81.024,80.957,81.024,67000000.0
2008-07-15 12:10:00,81.026,81.026,80.985,80.997,59200000.0
2008-07-15 12:15:00,80.989,80.997,80.915,80.976,72000000.0
2008-07-15 12:20:00,80.982,80.985,80.94,80.985,74000000.0
2008-07-15 12:25:00,81.004,81.025,80.927,80.951,64000000.0
2008-07-15 12:30:00,80.935,80.961,80.926,80.961,70400000.0
2008-07-15 12:35:00,80.97,80.97,80.819,80.891,67200000.0
2008-07-15 12:40:00,80.869,80.869,80.751,80.825,73600000.0
2008-07-15 12:45:00,80.826,80.838,80.772,80.802,68200000.0
2008-07-15 12:50:00,80.797,80.853,80.785,80.853,60200000.0
2008-07-15 12:55:00,80.843,80.86,80.778,80.798,71800000.0
2008-07-15 13:00:00,80.798,80.881,80.793,80.88,67200000.0
2008-07-15 13:05:00,80.88,80.908,80.88,80.883,67000000.0
2008-07-15 13:10:00,80.864,80.904,80.853,80.858,70400000.0
2008-07-15 13:15:00,80.871,80.922,80.855,80.914,70400000.0
2008-07-15 13:20:00,80.911,80.927,80.883,80.891,66000000.0
2008-07-15 13:25:00,80.879,80.917,80.792,80.902,75200000.0
2008-07-15 13:30:00,80.922,80.938,80.878,80.891,67200000.0
2008-07-15 13:35:00,80.885,80.897,80.863,80.893,116200000.0
2008-07-15 13:40:00,80.89,80.95,80.87,80.91,128000000.0
2008-07-15 13:45:00,80.888,80.923,80.875,80.907,88000000.0
2008-07-15 13:50:00,80.905,80.905,80.842,80.849,91200000.0
2008-07-15 13:55:00,80.87,80.964,80.87,80.964,104000000.0
2008-07-15 14:00:00,80.936,80.937,80.847,80.854,119400000.0
2008-07-15 14:05:00,80.855,80.869,80.831,80.847,150400000.0
2008-07-15 14:10:00,80.85,80.895,80.847,80.878,101800000.0
2008-07-15 14:15:00,80.882,80.882,80.834,80.851,96000000.0
2008-07-15 14:20:00,80.845,80.847,80.796,80.822,139200000.0
2008-07-15 14:25:00,80.803,80.894,80.799,80.894,90000000.0
2008-07-15 14:30:00,80.859,80.89,80.792,80.89,140800000.0
2008-07-15 14:35:00,80.901,80.993,80.883,80.977,107200000.0
2008-07-15 14:40:00,80.961,80.978,80.934,80.971,119400000.0
2008-07-15 14:45:00,80.984,81.003,80.966,81.003,90000000.0
2008-07-15 14:50:00,81.017,81.017,80.916,80.958,103400000.0
2008-07-15 14:55:00,80.934,80.997,80.924,80.997,75000000.0
2008-07-15 15:00:00,80.979,81.008,80.942,80.944,91200000.0
2008-07-15 15:05:00,80.957,80.996,80.941,80.978,85800000.0
2008-07-15 15:10:00,80.978,81.051,80.973,81.051,181800000.0
2008-07-15 15:15:00,81.056,81.07,81.002,81.005,120000000.0
2008-07-15 15:20:00,81.005,81.064,80.991,81.007,127200000.0
2008-07-15 15:25:00,81.008,81.044,80.924,81.014,213000000.0
2008-07-15 15:30:00,80.945,81.063,80.936,80.993,258600000.0
2008-07-15 15:35:00,80.995,81.005,80.978,81.0,191800000.0
2008-07-15 15:40:00,81.002,81.029,80.973,80.983,158400000.0
2008-07-15 15:45:00,80.975,80.981,80.943,80.966,99200000.0
2008-07-15 15:50:00,80.975,80.985,80.941,80.945,142600000.0
2008-07-15 15:55:00,80.944,81.006,80.896,81.003,143800000.0
2008-07-15 16:00:00,80.985,80.985,80.786,80.812,224400000.0
2008-07-15 16:05:00,80.804,80.825,80.712,80.788,204400000.0
2008-07-15 16:10:00,80.804,80.812,80.765,80.765,172200000.0
2008-07-15 16:15:00,80.763,80.77,80.705,80.721,175600000.0
2008-07-15 16:20:00,80.715,80.724,80.669,80.71,140800000.0
2008-07-15 16:25:00,80.713,80.762,80.699,80.72,124600000.0
2008-07-15 16:30:00,80.697,80.697,80.632,80.689,160400000.0
2008-07-15 16:35:00,80.692,80.698,80.619,80.688,219000000.0
2008-07-15 16:40:00,80.701,80.71,80.631,80.642,212800000.0
2008-07-15 16:45:00,80.64,80.71,80.611,80.697,229400000.0
2008-07-15 16:50:00,80.696,80.754,80.684,80.695,195000000.0
2008-07-15 16:55:00,80.697,80.762,80.682,80.704,146600000.0
2008-07-15 17:00:00,80.72,80.751,80.678,80.749,209000000.0
2008-07-15 17:05:00,80.764,80.839,80.742,80.748,276800000.0
2008-07-15 17:10:00,80.762,80.8,80.755,80.765,140200000.0
2008-07-15 17:15:00,80.772,80.786,80.74,80.78,156200000.0
2008-07-15 17:20:00,80.775,80.866,80.769,80.865,87400000.0
2008-07-15 17:25:00,80.862,80.891,80.821,80.821,158400000.0
2008-07-15 17:30:00,80.776,80.807,80.753,80.764,258600000.0
2008-07-15 17:35:00,80.741,80.885,80.741,80.851,144000000.0
2008-07-15 17:40:00,80.848,80.85,80.789,80.809,148200000.0
2008-07-15 17:45:00,80.798,80.798,80.729,80.73,232400000.0
2008-07-15 17:50:00,80.746,80.829,80.746,80.829,177000000.0
2008-07-15 17:55:00,80.845,80.889,80.827,80.888,202400000.0
2008-07-15 18:00:00,80.891,80.891,80.814,80.86,177800000.0
2008-07-15 18:05:00,80.872,80.925,80.849,80.919,170800000.0
2008-07-15 18:10:00,80.914,80.924,80.869,80.878,88000000.0
2008-07-15 18:15:00,80.875,80.914,80.84,80.904,205000000.0
2008-07-15 18:20:00,80.925,80.965,80.925,80.937,188200000.0
2008-07-15 18:25:00,80.922,80.984,80.908,80.966,136400000.0
2008-07-15 18:30:00,80.952,81.109,80.948,81.095,168400000.0
2008-07-15 18:35:00,81.078,81.078,80.953,80.999,274400000.0
2008-07-15 18:40:00,81.013,81.092,81.01,81.074,294800000.0
2008-07-15 18:45:00,81.091,81.102,81.002,81.002,92800000.0
2008-07-15 18:50:00,80.962,80.965,80.93,80.939,127200000.0
2008-07-15 18:55:00,80.947,80.988,80.934,80.988,121400000.0
2008-07-15 19:00:00,80.999,81.042,80.972,81.013,108200000.0
2008-07-15 19:05:00,81.03,81.082,81.026,81.026,149200000.0
2008-07-15 19:10:00,81.04,81.135,81.031,81.135,88000000.0
2008-07-15 19:15:00,81.129,81.146,81.097,81.104,86400000.0
2008-07-15 19:20:00,81.101,81.101,81.034,81.058,109200000.0
2008-07-15 19:25:00,81.05,81.068,80.97,81.016,92800000.0
2008-07-15 19:30:00,81.002,81.048,80.991,81.035,59200000.0
2008-07-15 19:35:00,81.04,81.054,81.016,81.016,67000000.0
2008-07-15 19:40:00,81.014,81.056,81.012,81.052,64400000.0
2008-07-15 19:45:00,81.055,81.055,80.968,81.011,91200000.0
2008-07-15 19:50:00,81.02,81.037,81.005,81.023,66600000.0
2008-07-15 19:55:00,80.995,81.005,80.985,80.995,60800000.0
2008-07-15 20:00:00,81.0,81.016,80.981,80.991,91600000.0
2008-07-15 20:05:00,80.989,81.011,80.925,80.925,83600000.0
2008-07-15 20:10:00,80.922,81.026,80.922,81.014,80000000.0
2008-07-15 20:15:00,81.001,81.044,80.975,81.04,122600000.0
2008-07-15 20:20:00,81.011,81.028,80.994,81.008,77200000.0
2008-07-15 20:25:00,81.009,81.015,80.983,80.997,64000000.0
2008-07-15 20:30:00,80.999,81.058,80.988,81.058,72000000.0
2008-07-15 20:35:00,81.063,81.074,81.02,81.031,68200000.0
2008-07-15 20:40:00,81.029,81.055,80.999,81.044,62400000.0
2008-07-15 20:45:00,81.064,81.074,81.055,81.07,64000000.0
2008-07-15 20:50:00,81.078,81.086,81.041,81.042,85800000.0
2008-07-15 20:55:00,81.037,81.065,81.015,81.039,64000000.0
2008-07-15 21:00:00,81.034,81.081,81.034,81.059,65600000.0
2008-07-15 21:05:00,81.039,81.071,81.013,81.058,65600000.0
2008-07-15 21:10:00,81.029,81.055,80.963,80.963,67200000.0
2008-07-15 21:15:00,80.966,80.978,80.93,80.954,62800000.0
2008-07-15 21:20:00,80.944,80.963,80.878,80.878,59200000.0
2008-07-15 21:25:00,80.901,80.92,80.88,80.88,102400000.0
2008-07-15 21:30:00,80.855,80.901,80.834,80.838,71800000.0
2008-07-15 21:35:00,80.848,80.869,80.835,80.859,68200000.0
2008-07-15 21:40:00,80.866,80.875,80.763,80.875,66600000.0
2008-07-15 21:45:00,80.88,80.881,80.816,80.841,90000000.0
2008-07-15 21:50:00,80.851,80.871,80.836,80.848,63400000.0
2008-07-15 21:55:00,80.849,80.888,80.765,80.787,63400000.0
2008-07-15 22:00:00,80.82,80.825,80.777,80.777,73000000.0
2008-07-15 22:05:00,80.783,80.8,80.764,80.799,68200000.0
2008-07-15 22:10:00,80.831,80.831,80.755,80.772,62800000.0
2008-07-15 22:15:00,80.769,80.818,80.763,80.803,67200000.0
2008-07-15 22:20:00,80.802,80.819,80.771,80.815,64000000.0
2008-07-15 22:25:00,80.812,80.849,80.81,80.832,66000000.0
2008-07-15 22:30:00,80.839,80.839,80.81,80.819,66000000.0
2008-07-15 22:35:00,80.811,80.82,80.749,80.749,112000000.0
2008-07-15 22:40:00,80.758,80.79,80.756,80.78,65600000.0
2008-07-15 22:45:00,80.791,80.791,80.732,80.732,68800000.0
2008-07-15 22:50:00,80.733,80.821,80.727,80.816,62800000.0
2008-07-15 22:55:00,80.832,80.858,80.818,80.858,79400000.0
2008-07-15 23:00:00,80.872,80.872,80.795,80.796,77600000.0
2008-07-15 23:05:00,80.798,80.803,80.77,80.77,92800000.0
2008-07-15 23:10:00,80.78,80.797,80.769,80.789,60800000.0
2008-07-15 23:15:00,80.756,80.8,80.756,80.778,60600000.0
2008-07-15 23:20:00,80.768,80.808,80.73,80.73,64400000.0
2008-07-15 23:25:00,80.731,80.731,80.687,80.702,62200000.0
2008-07-15 23:30:00,80.699,80.701,80.66,80.673,75600000.0
2008-07-15 23:35:00,80.682,80.706,80.655,80.704,65000000.0
2008-07-15 23:40:00,80.702,80.757,80.672,80.719,96000000.0
2008-07-15 23:45:00,80.719,80.724,80.685,80.705,74600000.0
2008-07-15 23:50:00,80.699,80.718,80.67,80.695,65000000.0
2008-07-15 23:55:00,80.675,80.691,80.558,80.673,62400000.0
2008-07-16 00:00:00,80.678,80.72,80.651,80.704,64000000.0
2008-07-16 00:05:00,80.705,80.735,80.691,80.732,61200000.0
2008-07-16 00:10:00,80.73,80.74,80.689,80.725,68800000.0
2008-07-16 00:15:00,80.72,80.741,80.708,80.732,86400000.0
2008-07-16 00:20:00,80.734,80.774,80.734,80.774,73600000.0
2008-07-16 00:25:00,80.767,80.767,80.714,80.746,86800000.0
2008-07-16 00:30:00,80.743,80.776,80.735,80.767,67200000.0
2008-07-16 00:35:00,80.766,80.778,80.736,80.762,79800000.0
2008-07-16 00:40:00,80.754,80.754,80.712,80.723,70400000.0
2008-07-16 00:45:00,80.728,80.771,80.725,80.73,67200000.0
2008-07-16 00:50:00,80.756,80.762,80.723,80.743,78400000.0
2008-07-16 00:55:00,80.738,80.786,80.701,80.786,78400000.0
2008-07-16 01:00:00,80.794,80.827,80.778,80.778,71400000.0
2008-07-16 01:05:00,80.792,80.84,80.759,80.839,68800000.0
2008-07-16 01:10:00,80.829,80.838,80.799,80.821,75600000.0
2008-07-16 01:15:00,80.818,80.821,80.798,80.812,78600000.0
2008-07-16 01:20:00,80.804,80.837,80.8,80.812,60000000.0
2008-07-16 01:25:00,80.822,80.827,80.787,80.792,68800000.0
2008-07-16 01:30:00,80.79,80.799,80.753,80.764,70400000.0
2008-07-16 01:35:00,80.766,80.801,80.754,80.765,60800000.0
2008-07-16 01:40:00,80.774,80.786,80.757,80.78,54400000.0
2008-07-16 01:45:00,80.781,80.798,80.767,80.779,67200000.0
2008-07-16 01:50:00,80.74,80.824,80.74,80.824,73000000.0
2008-07-16 01:55:00,80.823,80.823,80.798,80.799,60800000.0
2008-07-16 02:00:00,80.814,80.839,80.805,80.818,68800000.0
2008-07-16 02:05:00,80.823,80.844,80.81,80.844,73000000.0
2008-07-16 02:10:00,80.841,80.898,80.841,80.888,69200000.0
2008-07-16 02:15:00,80.88,80.884,80.86,80.879,58400000.0
2008-07-16 02:20:00,80.878,80.92,80.792,80.911,68800000.0
2008-07-16 02:25:00,80.911,80.961,80.888,80.912,65600000.0
2008-07-16 02:30:00,80.922,80.922,80.854,80.901,67000000.0
2008-07-16 02:35:00,80.884,80.904,80.853,80.853,72000000.0
2008-07-16 02:40:00,80.85,80.856,80.838,80.849,60800000.0
2008-07-16 02:45:00,80.855,80.886,80.788,80.884,63400000.0
2008-07-16 02:50:00,80.88,80.896,80.857,80.881,59200000.0
2008-07-16 02:55:00,80.893,80.935,80.884,80.918,48000000.0
2008-07-16 03:00:00,80.917,80.925,80.883,80.925,66600000.0
2008-07-16 03:05:00,80.905,80.905,80.826,80.839,68800000.0
2008-07-16 03:10:00,80.854,80.861,80.834,80.838,70400000.0
2008-07-16 03:15:00,80.844,80.889,80.842,80.852,66000000.0
2008-07-16 03:20:00,80.854,80.895,80.85,80.852,64400000.0
2008-07-16 03:25:00,80.875,80.875,80.843,80.858,59200000.0
2008-07-16 03:30:00,80.881,80.932,80.881,80.932,62400000.0
2008-07-16 03:35:00,80.924,80.933,80.846,80.908,73600000.0
2008-07-16 03:40:00,80.935,80.943,80.908,80.939,57000000.0
2008-07-16 03:45:00,80.942,80.964,80.935,80.963,64000000.0
2008-07-16 03:50:00,80.94,80.964,80.918,80.93,61800000.0
2008-07-16 03:55:00,80.916,80.922,80.865,80.871,62400000.0
2008-07-16 04:00:00,80.86,80.878,80.851,80.871,64000000.0
2008-07-16 04:05:00,80.868,80.875,80.797,80.8,63400000.0
2008-07-16 04:10:00,80.797,80.797,80.747,80.747,70200000.0
2008-07-16 04:15:00,80.759,80.779,80.735,80.753,57000000.0
2008-07-16 04:20:00,80.728,80.752,80.69,80.69,65600000.0
2008-07-16 04:25:00,80.683,80.691,80.653,80.66,68200000.0
2008-07-16 04:30:00,80.652,80.702,80.587,80.672,67200000.0
2008-07-16 04:35:00,80.657,80.663,80.624,80.655,62800000.0
2008-07-16 04:40:00,80.657,80.704,80.638,80.701,69200000.0
2008-07-16 04:45:00,80.696,80.703,80.676,80.702,74600000.0
2008-07-16 04:50:00,80.717,80.725,80.669,80.69,63400000.0
2008-07-16 04:55:00,80.697,80.731,80.678,80.72,65600000.0
2008-07-16 05:00:00,80.731,80.743,80.695,80.727,62800000.0
2008-07-16 05:05:00,80.722,80.727,80.673,80.685,63800000.0
2008-07-16 05:10:00,80.685,80.7,80.646,80.7,61600000.0
2008-07-16 05:15:00,80.704,80.733,80.699,80.73,67200000.0
2008-07-16 05:20:00,80.743,80.75,80.706,80.713,70400000.0
2008-07-16 05:25:00,80.74,80.773,80.726,80.762,62200000.0
2008-07-16 05:30:00,80.755,80.755,80.656,80.715,76800000.0
2008-07-16 05:35:00,80.705,80.727,80.702,80.717,60600000.0
2008-07-16 05:40:00,80.705,80.705,80.679,80.68,64000000.0
2008-07-16 05:45:00,80.674,80.681,80.607,80.609,75200000.0
2008-07-16 05:50:00,80.613,80.64,80.605,80.605,65600000.0
2008-07-16 05:55:00,80.557,80.614,80.557,80.598,60800000.0
2008-07-16 06:00:00,80.593,80.634,80.588,80.6,67200000.0
2008-07-16 06:05:00,80.591,80.638,80.529,80.633,69200000.0
2008-07-16 06:10:00,80.649,80.722,80.632,80.706,71400000.0
2008-07-16 06:15:00,80.683,80.718,80.672,80.69,81800000.0
2008-07-16 06:20:00,80.663,80.663,80.619,80.642,67400000.0
2008-07-16 06:25:00,80.646,80.672,80.643,80.672,57600000.0
2008-07-16 06:30:00,80.666,80.676,80.644,80.665,65600000.0
2008-07-16 06:35:00,80.678,80.701,80.644,80.644,65600000.0
2008-07-16 06:40:00,80.647,80.689,80.647,80.675,68800000.0
2008-07-16 06:45:00,80.662,80.674,80.627,80.651,66600000.0
2008-07-16 06:50:00,80.648,80.648,80.633,80.636,69200000.0
2008-07-16 06:55:00,80.65,80.689,80.62,80.674,65000000.0
2008-07-16 07:00:00,80.647,80.666,80.552,80.663,68800000.0
2008-07-16 07:05:00,80.661,80.683,80.634,80.648,58000000.0
2008-07-16 07:10:00,80.65,80.65,80.616,80.627,58600000.0
2008-07-16 07:15:00,80.618,80.623,80.593,80.599,68600000.0
2008-07-16 07:20:00,80.593,80.614,80.522,80.522,74000000.0
2008-07-16 07:25:00,80.523,80.531,80.446,80.466,76800000.0
2008-07-16 07:30:00,80.451,80.524,80.445,80.524,66600000.0
2008-07-16 07:35:00,80.532,80.62,80.532,80.62,65400000.0
2008-07-16 07:40:00,80.631,80.635,80.572,80.59,60800000.0
2008-07-16 07:45:00,80.581,80.587,80.56,80.57,68200000.0
2008-07-16 07:50:00,80.572,80.642,80.568,80.642,69800000.0
2008-07-16 07:55:00,80.649,80.706,80.632,80.656,64000000.0
2008-07-16 08:00:00,80.65,80.661,80.59,80.596,64000000.0
2008-07-16 08:05:00,80.59,80.646,80.586,80.631,68800000.0
2008-07-16 08:10:00,80.628,80.649,80.619,80.645,62800000.0
2008-07-16 08:15:00,80.655,80.764,80.649,80.731,67200000.0
2008-07-16 08:20:00,80.727,80.727,80.612,80.628,69200000.0
2008-07-16 08:25:00,80.641,80.676,80.629,80.676,70800000.0
2008-07-16 08:30:00,80.667,80.676,80.587,80.634,63400000.0
2008-07-16 08:35:00,80.625,80.634,80.534,80.548,78400000.0
2008-07-16 08:40:00,80.553,80.583,80.46,80.46,70200000.0
2008-07-16 08:45:00,80.455,80.467,80.422,80.428,67000000.0
2008-07-16 08:50:00,80.421,80.496,80.398,80.483,72000000.0
2008-07-16 08:55:00,80.484,80.495,80.466,80.474,65600000.0
2008-07-16 09:00:00,80.457,80.514,80.457,80.507,67200000.0
2008-07-16 09:05:00,80.508,80.515,80.451,80.461,67200000.0
2008-07-16 09:10:00,80.461,80.464,80.413,80.414,60200000.0
2008-07-16 09:15:00,80.391,80.433,80.361,80.374,62800000.0
2008-07-16 09:20:00,80.364,80.375,80.293,80.298,69800000.0
2008-07-16 09:25:00,80.3,80.354,80.291,80.354,59200000.0
2008-07-16 09:30:00,80.34,80.41,80.336,80.408,63400000.0
2008-07-16 09:35:00,80.393,80.4,80.296,80.296,68800000.0
2008-07-16 09:40:00,80.289,80.294,80.244,80.244,65600000.0
2008-07-16 09:45:00,80.244,80.249,80.193,80.227,60800000.0
2008-07-16 09:50:00,80.222,80.262,80.215,80.234,74000000.0
2008-07-16 09:55:00,80.225,80.25,80.123,80.246,75600000.0
2008-07-16 10:00:00,80.246,80.342,80.241,80.318,64400000.0
2008-07-16 10:05:00,80.313,80.339,80.31,80.332,61800000.0
2008-07-16 10:10:00,80.331,80.331,80.263,80.263,59200000.0
2008-07-16 10:15:00,80.263,80.287,80.249,80.272,59200000.0
2008-07-16 10:20:00,80.271,80.282,80.234,80.255,68600000.0
2008-07-16 10:25:00,80.252,80.288,80.243,80.272,59200000.0
2008-07-16 10:30:00,80.241,80.283,80.241,80.272,65600000.0
2008-07-16 10:35:00,80.275,80.317,80.192,80.316,57000000.0
2008-07-16 10:40:00,80.309,80.345,80.295,80.315,64000000.0
2008-07-16 10:45:00,80.309,80.354,80.309,80.344,62400000.0
2008-07-16 10:50:00,80.335,80.352,80.314,80.347,73000000.0
2008-07-16 10:55:00,80.339,80.339,80.212,80.298,61800000.0
2008-07-16 11:00:00,80.327,80.362,80.327,80.343,68800000.0
2008-07-16 11:05:00,80.338,80.338,80.247,80.298,73600000.0
2008-07-16 11:10:00,80.302,80.318,80.215,80.224,66600000.0
2008-07-16 11:15:00,80.24,80.283,80.215,80.283,65600000.0
2008-07-16 11:20:00,80.288,80.333,80.281,80.312,64000000.0
2008-07-16 11:25:00,80.332,80.38,80.306,80.371,68800000.0
2008-07-16 11:30:00,80.366,80.4,80.35,80.358,67600000.0
2008-07-16 11:35:00,80.354,80.372,80.324,80.342,57600000.0
2008-07-16 11:40:00,80.345,80.376,80.305,80.306,67200000.0
2008-07-16 11:45:00,80.304,80.312,80.242,80.252,67600000.0
2008-07-16 11:50:00,80.247,80.309,80.224,80.309,70400000.0
2008-07-16 11:55:00,80.304,80.326,80.246,80.317,64000000.0
2008-07-16 12:00:00,80.324,80.333,80.281,80.333,66400000.0
2008-07-16 12:05:00,80.34,80.356,80.305,80.317,67200000.0
2008-07-16 12:10:00,80.324,80.335,80.286,80.291,59200000.0
2008-07-16 12:15:00,80.259,80.272,80.201,80.222,72400000.0
2008-07-16 12:20:00,80.221,80.224,80.178,80.19,73600000.0
2008-07-16 12:25:00,80.187,80.319,80.187,80.313,64000000.0
2008-07-16 12:30:00,80.309,80.319,80.266,80.298,70800000.0
2008-07-16 12:35:00,80.281,80.281,80.105,80.206,67200000.0
2008-07-16 12:40:00,80.212,80.247,80.185,80.227,73600000.0
2008-07-16 12:45:00,80.237,80.279,80.225,80.271,68800000.0
2008-07-16 12:50:00,80.268,80.268,80.204,80.215,60800000.0
2008-07-16 12:55:00,80.218,80.218,80.141,80.165,72000000.0
2008-07-16 13:00:00,80.158,80.176,80.133,80.168,67000000.0
2008-07-16 13:05:00,80.154,80.2,80.146,80.19,68200000.0
2008-07-16 13:10:00,80.167,80.251,80.167,80.209,70400000.0
2008-07-16 13:15:00,80.223,80.223,80.181,80.182,68600000.0
2008-07-16 13:20:00,80.19,80.268,80.184,80.268,65400000.0
2008-07-16 13:25:00,80.292,80.324,80.205,80.311,75200000.0
2008-07-16 13:30:00,80.324,80.324,80.262,80.304,67600000.0
2008-07-16 13:35:00,80.312,80.321,80.275,80.278,116200000.0
2008-07-16 13:40:00,80.265,80.298,80.211,80.211,128400000.0
2008-07-16 13:45:00,80.193,80.203,80.159,80.162,88000000.0
2008-07-16 13:50:00,80.158,80.184,80.146,80.175,90600000.0
2008-07-16 13:55:00,80.177,80.245,80.177,80.243,102800000.0
2008-07-16 14:00:00,80.229,80.369,80.229,80.316,120000000.0
2008-07-16 14:05:00,80.315,80.352,80.288,80.321,150400000.0
2008-07-16 14:10:00,80.337,80.466,80.337,80.396,102400000.0
2008-07-16 14:15:00,80.404,80.413,80.355,80.37,95400000.0
2008-07-16 14:20:00,80.374,80.396,80.318,80.318,139200000.0
2008-07-16 14:25:00,80.316,80.384,80.316,80.359,91600000.0
2008-07-16 14:30:00,80.385,80.395,80.244,80.331,139600000.0
2008-07-16 14:35:00,80.351,80.389,80.336,80.381,107200000.0
2008-07-16 14:40:00,80.376,80.394,80.345,80.36,119400000.0
2008-07-16 14:45:00,80.344,80.393,80.34,80.38,89400000.0
2008-07-16 14:50:00,80.389,80.394,80.347,80.39,104400000.0
2008-07-16 14:55:00,80.412,80.45,80.412,80.44,75200000.0
2008-07-16 15:00:00,80.421,80.451,80.402,80.446,91200000.0
2008-07-16 15:05:00,80.45,80.524,80.45,80.516,85600000.0
2008-07-16 15:10:00,80.521,80.532,80.5,80.508,181800000.0
2008-07-16 15:15:00,80.552,80.572,80.506,80.567,119400000.0
2008-07-16 15:20:00,80.56,80.583,80.508,80.556,126800000.0
2008-07-16 15:25:00,80.574,80.588,80.47,80.558,211600000.0
2008-07-16 15:30:00,80.482,80.597,80.47,80.587,259600000.0
2008-07-16 15:35:00,80.606,80.618,80.568,80.571,191200000.0
2008-07-16 15:40:00,80.562,80.578,80.523,80.523,157800000.0
2008-07-16 15:45:00,80.528,80.541,80.467,80.472,99200000.0
2008-07-16 15:50:00,80.47,80.568,80.468,80.546,142400000.0
2008-07-16 15:55:00,80.561,80.586,80.55,80.585,144000000.0
2008-07-16 16:00:00,80.584,80.598,80.524,80.524,223800000.0
2008-07-16 16:05:00,80.525,80.547,80.511,80.535,205200000.0
2008-07-16 16:10:00,80.519,80.519,80.47,80.473,172800000.0
2008-07-16 16:15:00,80.477,80.495,80.445,80.454,175400000.0
2008-07-16 16:20:00,80.457,80.489,80.437,80.472,142400000.0
2008-07-16 16:25:00,80.475,80.488,80.443,80.443,124800000.0
2008-07-16 16:30:00,80.449,80.46,80.418,80.422,160000000.0
2008-07-16 16:35:00,80.458,80.551,80.448,80.551,220800000.0
2008-07-16 16:40:00,80.534,80.562,80.501,80.562,213200000.0
2008-07-16 16:45:00,80.569,80.61,80.533,80.542,230400000.0
2008-07-16 16:50:00,80.546,80.607,80.544,80.603,192200000.0
2008-07-16 16:55:00,80.601,80.604,80.527,80.578,147200000.0
2008-07-16 17:00:00,80.574,80.609,80.56,80.595,210000000.0
2008-07-16 17:05:00,80.605,80.708,80.587,80.691,278000000.0
2008-07-16 17:10:00,80.704,80.715,80.638,80.66,141200000.0
2008-07-16 17:15:00,80.655,80.663,80.597,80.597,156600000.0
2008-07-16 17:20:00,80.598,80.602,80.538,80.554,88000000.0
2008-07-16 17:25:00,80.552,80.569,80.531,80.569,157200000.0
2008-07-16 17:30:00,80.57,80.661,80.57,80.659,258600000.0
2008-07-16 17:35:00,80.656,80.678,80.547,80.572,143400000.0
2008-07-16 17:40:00,80.579,80.603,80.539,80.539,148800000.0
2008-07-16 17:45:00,80.532,80.63,80.531,80.625,233600000.0
2008-07-16 17:50:00,80.636,80.717,80.636,80.71,177000000.0
2008-07-16 17:55:00,80.701,80.742,80.698,80.727,200400000.0
2008-07-16 18:00:00,80.708,80.708,80.652,80.705,178000000.0
2008-07-16 18:05:00,80.709,80.722,80.623,80.642,172800000.0
2008-07-16 18:10:00,80.642,80.698,80.626,80.686,88000000.0
2008-07-16 18:15:00,80.681,80.707,80.671,80.673,205200000.0
2008-07-16 18:20:00,80.685,80.698,80.628,80.667,188200000.0
2008-07-16 18:25:00,80.687,80.749,80.687,80.715,136000000.0
2008-07-16 18:30:00,80.717,80.734,80.7,80.704,168400000.0
2008-07-16 18:35:00,80.699,80.699,80.637,80.679,273400000.0
2008-07-16 18:40:00,80.677,80.721,80.67,80.715,295400000.0
2008-07-16 18:45:00,80.709,80.729,80.695,80.704,92800000.0
2008-07-16 18:50:00,80.696,80.72,80.696,80.708,127400000.0
2008-07-16 18:55:00,80.704,80.737,80.687,80.699,121600000.0
2008-07-16 19:00:00,80.681,80.744,80.681,80.716,110000000.0
2008-07-16 19:05:00,80.716,80.73,80.691,80.711,148800000.0
2008-07-16 19:10:00,80.712,80.712,80.692,80.698,88400000.0
2008-07-16 19:15:00,80.708,80.751,80.697,80.732,86400000.0
2008-07-16 19:20:00,80.739,80.762,80.72,80.755,110400000.0
2008-07-16 19:25:00,80.739,80.779,80.727,80.779,92200000.0
2008-07-16 19:30:00,80.798,80.813,80.773,80.777,59200000.0
2008-07-16 19:35:00,80.791,80.855,80.787,80.849,68200000.0
2008-07-16 19:40:00,80.836,80.848,80.797,80.807,64000000.0
2008-07-16 19:45:00,80.814,80.818,80.766,80.817,91200000.0
2008-07-16 19:50:00,80.83,80.84,80.789,80.795,66600000.0
2008-07-16 19:55:00,80.791,80.794,80.76,80.776,60800000.0
2008-07-16 20:00:00,80.763,80.811,80.726,80.754,93200000.0
2008-07-16 20:05:00,80.77,80.77,80.679,80.714,84800000.0
2008-07-16 20:10:00,80.707,80.75,80.678,80.745,80000000.0
2008-07-16 20:15:00,80.759,80.779,80.739,80.756,122600000.0
2008-07-16 20:20:00,80.738,80.755,80.719,80.739,77800000.0
2008-07-16 20:25:00,80.741,80.798,80.741,80.779,64400000.0
2008-07-16 20:30:00,80.77,80.831,80.77,80.818,72400000.0
2008-07-16 20:35:00,80.824,80.869,80.814,80.82,61800000.0
2008-07-16 20:40:00,80.814,80.844,80.79,80.79,62400000.0
2008-07-16 20:45:00,80.796,80.862,80.796,80.851,64000000.0
2008-07-16 20:50:00,80.888,80.909,80.859,80.86,86400000.0
2008-07-16 20:55:00,80.854,80.933,80.847,80.922,63800000.0
2008-07-16 21:00:00,80.917,80.929,80.891,80.917,65000000.0
2008-07-16 21:05:00,80.922,80.927,80.852,80.87,72400000.0
2008-07-16 21:10:00,80.865,80.93,80.826,80.93,67600000.0
2008-07-16 21:15:00,80.954,80.954,80.913,80.923,64400000.0
2008-07-16 21:20:00,80.909,80.953,80.909,80.92,59200000.0
2008-07-16 21:25:00,80.948,80.972,80.879,80.914,101200000.0
2008-07-16 21:30:00,80.934,80.967,80.908,80.912,71400000.0
2008-07-16 21:35:00,80.92,80.95,80.913,80.95,69200000.0
2008-07-16 21:40:00,80.952,80.982,80.884,80.973,67200000.0
2008-07-16 21:45:00,80.978,80.988,80.904,80.972,89600000.0
2008-07-16 21:50:00,80.998,81.008,80.991,80.995,64000000.0
2008-07-16 21:55:00,80.981,81.008,80.973,80.999,63400000.0
2008-07-16 22:00:00,81.008,81.119,80.998,81.113,73000000.0
2008-07-16 22:05:00,81.108,81.118,81.063,81.072,68200000.0
2008-07-16 22:10:00,81.074,81.078,81.027,81.045,62400000.0
2008-07-16 22:15:00,81.044,81.072,81.044,81.06,67600000.0
2008-07-16 22:20:00,81.062,81.07,80.991,81.023,65600000.0
2008-07-16 22:25:00,81.033,81.095,81.03,81.074,68000000.0
2008-07-16 22:30:00,81.074,81.086,81.052,81.078,64400000.0
2008-07-16 22:35:00,81.082,81.087,81.032,81.083,112000000.0
2008-07-16 22:40:00,81.083,81.083,81.024,81.026,66000000.0
2008-07-16 22:45:00,81.038,81.075,81.008,81.03,68800000.0
2008-07-16 22:50:00,81.074,81.111,81.073,81.108,64000000.0
2008-07-16 22:55:00,81.098,81.108,81.078,81.095,79600000.0
2008-07-16 23:00:00,81.085,81.092,81.041,81.056,77200000.0
2008-07-16 23:05:00,81.071,81.1,81.057,81.059,92800000.0
2008-07-16 23:10:00,81.065,81.065,81.036,81.037,61200000.0
2008-07-16 23:15:00,81.016,81.033,80.995,81.029,60800000.0
2008-07-16 23:20:00,81.014,81.038,80.987,81.021,58600000.0
2008-07-16 23:25:00,81.032,81.039,81.002,81.035,63400000.0
2008-07-16 23:30:00,81.03,81.03,80.962,80.981,75200000.0
2008-07-16 23:35:00,80.982,81.025,80.972,80.998,65600000.0
2008-07-16 23:40:00,81.01,81.028,80.994,81.015,96000000.0
2008-07-16 23:45:00,80.98,81.02,80.968,80.995,76000000.0
2008-07-16 23:50:00,80.958,81.009,80.958,81.009,64800000.0
2008-07-16 23:55:00,80.993,81.031,80.89,81.028,61800000.0
2008-07-17 00:00:00,81.025,81.036,80.969,80.998,64000000.0
2008-07-17 00:05:00,81.022,81.067,81.014,81.066,60800000.0
2008-07-17 00:10:00,81.076,81.09,81.033,81.047,68200000.0
2008-07-17 00:15:00,81.053,81.088,81.031,81.037,86800000.0
2008-07-17 00:20:00,81.037,81.079,81.033,81.079,73600000.0
2008-07-17 00:25:00,81.074,81.086,81.035,81.073,87400000.0
2008-07-17 00:30:00,81.068,81.097,81.066,81.082,67600000.0
2008-07-17 00:35:00,81.06,81.085,81.05,81.071,79400000.0
2008-07-17 00:40:00,81.044,81.081,81.036,81.061,69600000.0
2008-07-17 00:45:00,81.043,81.045,80.998,80.998,67000000.0
2008-07-17 00:50:00,81.03,81.044,81.002,81.029,78400000.0
2008-07-17 00:55:00,81.024,81.053,81.024,81.031,77800000.0
2008-07-17 01:00:00,81.03,81.057,81.006,81.042,73600000.0
2008-07-17 01:05:00,81.049,81.073,81.004,81.067,68800000.0
2008-07-17 01:10:00,81.051,81.103,81.051,81.083,76800000.0
2008-07-17 01:15:00,81.063,81.092,81.044,81.062,79400000.0
2008-07-17 01:20:00,81.048,81.084,81.03,81.065,59200000.0
2008-07-17 01:25:00,81.061,81.073,81.052,81.058,68800000.0
2008-07-17 01:30:00,81.066,81.081,81.037,81.053,69800000.0
2008-07-17 01:35:00,81.073,81.094,81.03,81.03,67200000.0
2008-07-17 01:40:00,81.041,81.064,81.028,81.048,47400000.0
2008-07-17 01:45:00,81.032,81.073,81.025,81.027,66600000.0
2008-07-17 01:50:00,80.994,81.023,80.989,81.019,73000000.0
2008-07-17 01:55:00,81.017,81.019,80.972,80.989,57600000.0
2008-07-17 02:00:00,80.994,81.035,80.983,81.007,68800000.0
2008-07-17 02:05:00,81.003,81.006,80.956,80.99,73000000.0
2008-07-17 02:10:00,80.983,81.006,80.965,80.965,68800000.0
2008-07-17 02:15:00,80.959,80.975,80.916,80.957,59200000.0
2008-07-17 02:20:00,80.968,80.996,80.883,80.98,68600000.0
2008-07-17 02:25:00,80.988,80.998,80.973,80.987,65600000.0
2008-07-17 02:30:00,80.989,81.021,80.951,81.002,67600000.0
2008-07-17 02:35:00,80.997,81.045,80.994,81.04,72400000.0
2008-07-17 02:40:00,81.043,81.085,81.04,81.063,60800000.0
2008-07-17 02:45:00,81.059,81.09,80.972,81.007,62800000.0
2008-07-17 02:50:00,81.049,81.073,81.021,81.021,58600000.0
2008-07-17 02:55:00,81.018,81.024,80.987,80.989,52200000.0
2008-07-17 03:00:00,80.953,80.988,80.934,80.955,67200000.0
2008-07-17 03:05:00,80.974,81.024,80.97,81.02,68800000.0
2008-07-17 03:10:00,81.022,81.039,80.981,80.984,70800000.0
2008-07-17 03:15:00,80.987,80.988,80.937,80.987,65400000.0
2008-07-17 03:20:00,80.983,80.983,80.914,80.922,64000000.0
2008-07-17 03:25:00,80.923,80.938,80.892,80.911,60800000.0
2008-07-17 03:30:00,80.917,80.93,80.87,80.876,61800000.0
2008-07-17 03:35:00,80.874,80.9,80.823,80.875,73600000.0
2008-07-17 03:40:00,80.88,80.88,80.796,80.805,57000000.0
2008-07-17 03:45:00,80.8,80.833,80.789,80.801,64400000.0
2008-07-17 03:50:00,80.804,80.837,80.78,80.834,62400000.0
2008-07-17 03:55:00,80.828,80.828,80.747,80.761,62400000.0
2008-07-17 04:00:00,80.763,80.827,80.758,80.827,64000000.0
2008-07-17 04:05:00,80.797,80.853,80.792,80.852,64000000.0
2008-07-17 04:10:00,80.856,80.856,80.818,80.836,69800000.0
2008-07-17 04:15:00,80.854,80.918,80.854,80.907,64000000.0
2008-07-17 04:20:00,80.88,80.944,80.868,80.915,65600000.0
2008-07-17 04:25:00,80.898,80.952,80.881,80.927,68800000.0
2008-07-17 04:30:00,80.92,80.932,80.821,80.904,67600000.0
2008-07-17 04:35:00,80.875,80.944,80.866,80.938,61200000.0
2008-07-17 04:40:00,80.93,80.935,80.865,80.92,69200000.0
2008-07-17 04:45:00,80.914,80.973,80.908,80.955,75200000.0
2008-07-17 04:50:00,80.954,80.959,80.884,80.907,64000000.0
2008-07-17 04:55:00,80.902,80.935,80.876,80.931,65600000.0
2008-07-17 05:00:00,80.945,80.945,80.887,80.923,61200000.0
2008-07-17 05:05:00,80.932,80.952,80.911,80.951,64400000.0
2008-07-17 05:10:00,80.953,80.961,80.885,80.951,61800000.0
2008-07-17 05:15:00,80.963,80.979,80.944,80.947,67200000.0
2008-07-17 05:20:00,80.951,80.966,80.942,80.958,70200000.0
2008-07-17 05:25:00,80.954,80.972,80.922,80.972,61800000.0
2008-07-17 05:30:00,80.96,80.96,80.895,80.94,76200000.0
2008-07-17 05:35:00,80.923,80.923,80.887,80.89,61200000.0
2008-07-17 05:40:00,80.876,80.901,80.857,80.871,64000000.0
2008-07-17 05:45:00,80.843,80.892,80.822,80.892,75200000.0
2008-07-17 05:50:00,80.908,80.934,80.893,80.903,66000000.0
2008-07-17 05:55:00,80.832,80.925,80.832,80.898,60800000.0
2008-07-17 06:00:00,80.907,80.921,80.871,80.909,67600000.0
2008-07-17 06:05:00,80.906,80.91,80.818,80.885,69200000.0
2008-07-17 06:10:00,80.885,80.894,80.857,80.87,71400000.0
2008-07-17 06:15:00,80.864,80.902,80.864,80.893,81400000.0
2008-07-17 06:20:00,80.906,80.946,80.883,80.935,67200000.0
2008-07-17 06:25:00,80.935,80.961,80.908,80.919,57600000.0
2008-07-17 06:30:00,80.922,80.951,80.901,80.945,64400000.0
2008-07-17 06:35:00,80.943,80.948,80.92,80.92,65600000.0
2008-07-17 06:40:00,80.947,80.988,80.936,80.954,69200000.0
2008-07-17 06:45:00,80.946,80.96,80.911,80.937,67200000.0
2008-07-17 06:50:00,80.932,80.96,80.932,80.939,70400000.0
2008-07-17 06:55:00,80.935,80.971,80.911,80.951,65600000.0
2008-07-17 07:00:00,80.96,80.991,80.878,80.957,69600000.0
2008-07-17 07:05:00,80.975,80.986,80.932,80.94,59200000.0
2008-07-17 07:10:00,80.991,80.991,80.952,80.971,59200000.0
2008-07-17 07:15:00,80.969,80.974,80.956,80.968,68800000.0
2008-07-17 07:20:00,80.969,80.992,80.938,80.938,73600000.0
2008-07-17 07:25:00,80.963,80.974,80.902,80.943,77200000.0
2008-07-17 07:30:00,80.932,80.981,80.932,80.976,67200000.0
2008-07-17 07:35:00,80.933,81.036,80.933,81.003,64800000.0
2008-07-17 07:40:00,81.004,81.048,81.004,81.023,60200000.0
2008-07-17 07:45:00,81.013,81.048,80.984,81.039,68200000.0
2008-07-17 07:50:00,81.051,81.071,80.999,81.043,69600000.0
2008-07-17 07:55:00,81.068,81.103,81.035,81.051,64000000.0
2008-07-17 08:00:00,81.029,81.084,81.016,81.077,63400000.0
2008-07-17 08:05:00,81.099,81.128,81.099,81.123,67600000.0
2008-07-17 08:10:00,81.097,81.111,81.063,81.063,62800000.0
2008-07-17 08:15:00,81.073,81.125,81.063,81.106,66600000.0
2008-07-17 08:20:00,81.093,81.093,81.057,81.088,68800000.0
2008-07-17 08:25:00,81.107,81.166,81.101,81.161,69800000.0
2008-07-17 08:30:00,81.162,81.189,81.157,81.189,64000000.0
2008-07-17 08:35:00,81.186,81.186,81.131,81.154,78400000.0
2008-07-17 08:40:00,81.156,81.156,81.101,81.132,72400000.0
2008-07-17 08:45:00,81.138,81.155,81.103,81.132,68800000.0
2008-07-17 08:50:00,81.127,81.224,81.126,81.135,72000000.0
2008-07-17 08:55:00,81.129,81.129,81.089,81.102,65600000.0
2008-07-17 09:00:00,81.106,81.184,81.079,81.184,66600000.0
2008-07-17 09:05:00,81.186,81.195,81.142,81.18,66600000.0
2008-07-17 09:10:00,81.178,81.215,81.174,81.215,60200000.0
2008-07-17 09:15:00,81.232,81.258,81.217,81.254,62400000.0
2008-07-17 09:20:00,81.264,81.29,81.236,81.259,70400000.0
2008-07-17 09:25:00,81.264,81.265,81.234,81.243,59400000.0
2008-07-17 09:30:00,81.24,81.24,81.211,81.223,63400000.0
2008-07-17 09:35:00,81.189,81.26,81.176,81.26,69200000.0
2008-07-17 09:40:00,81.262,81.301,81.257,81.279,65600000.0
2008-07-17 09:45:00,81.276,81.278,81.227,81.241,59000000.0
2008-07-17 09:50:00,81.252,81.279,81.237,81.254,74000000.0
2008-07-17 09:55:00,81.25,81.309,81.196,81.304,77200000.0
2008-07-17 10:00:00,81.288,81.288,81.234,81.251,64400000.0
2008-07-17 10:05:00,81.263,81.271,81.211,81.222,68800000.0
2008-07-17 10:10:00,81.201,81.219,81.155,81.17,59600000.0
2008-07-17 10:15:00,81.151,81.155,81.125,81.141,59200000.0
2008-07-17 10:20:00,81.118,81.128,81.076,81.102,68000000.0
2008-07-17 10:25:00,81.099,81.108,81.046,81.103,59200000.0
2008-07-17 10:30:00,81.074,81.097,81.068,81.078,65600000.0
2008-07-17 10:35:00,81.08,81.084,80.97,80.99,56400000.0
2008-07-17 10:40:00,80.994,81.037,80.994,81.014,64000000.0
2008-07-17 10:45:00,80.995,81.035,80.97,80.999,61800000.0
2008-07-17 10:50:00,80.985,81.01,80.943,80.99,74000000.0
2008-07-17 10:55:00,80.995,81.059,80.963,81.047,62400000.0
2008-07-17 11:00:00,81.066,81.094,81.062,81.07,68800000.0
2008-07-17 11:05:00,81.076,81.084,80.988,81.043,74400000.0
2008-07-17 11:10:00,81.045,81.106,81.045,81.104,66600000.0
2008-07-17 11:15:00,81.098,81.14,81.097,81.114,65000000.0
2008-07-17 11:20:00,81.121,81.14,81.096,81.11,64000000.0
2008-07-17 11:25:00,81.103,81.107,81.073,81.073,68200000.0
2008-07-17 11:30:00,81.027,81.121,81.027,81.108,68800000.0
2008-07-17 11:35:00,81.11,81.166,81.092,81.166,57600000.0
2008-07-17 11:40:00,81.158,81.183,81.158,81.18,66600000.0
2008-07-17 11:45:00,81.172,81.181,81.146,81.159,65400000.0
2008-07-17 11:50:00,81.169,81.176,81.071,81.075,70400000.0
2008-07-17 11:55:00,81.069,81.106,81.021,81.072,63400000.0
2008-07-17 12:00:00,81.083,81.089,81.045,81.089,65600000.0
2008-07-17 12:05:00,81.085,81.091,81.034,81.034,67200000.0
2008-07-17 12:10:00,81.037,81.063,80.998,81.063,59200000.0
2008-07-17 12:15:00,81.064,81.069,80.975,81.06,72000000.0
2008-07-17 12:20:00,81.045,81.047,81.003,81.016,73400000.0
2008-07-17 12:25:00,81.019,81.173,81.013,81.173,63800000.0
2008-07-17 12:30:00,81.195,81.195,81.093,81.156,70400000.0
2008-07-17 12:35:00,81.173,81.252,81.144,81.224,67200000.0
2008-07-17 12:40:00,81.195,81.208,81.114,81.125,73600000.0
2008-07-17 12:45:00,81.129,81.154,81.095,81.123,69200000.0
2008-07-17 12:50:00,81.124,81.138,81.063,81.063,60600000.0
2008-07-17 12:55:00,81.054,81.078,81.009,81.049,71800000.0
2008-07-17 13:00:00,81.056,81.128,80.998,81.067,66000000.0
2008-07-17 13:05:00,81.018,81.072,80.944,80.982,68800000.0
2008-07-17 13:10:00,80.97,81.004,80.968,80.971,69800000.0
2008-07-17 13:15:00,80.963,81.013,80.954,81.013,70400000.0
2008-07-17 13:20:00,81.003,81.047,80.988,81.017,65800000.0
2008-07-17 13:25:00,81.018,81.07,80.912,80.997,75200000.0
2008-07-17 13:30:00,81.015,81.031,80.974,81.029,67600000.0
2008-07-17 13:35:00,81.032,81.091,81.032,81.052,117200000.0
2008-07-17 13:40:00,81.032,81.093,81.032,81.08,128400000.0
2008-07-17 13:45:00,81.076,81.076,81.027,81.027,87800000.0
2008-07-17 13:50:00,81.03,81.048,80.994,81.003,91200000.0
2008-07-17 13:55:00,81.004,81.043,80.99,81.032,104000000.0
2008-07-17 14:00:00,81.038,81.091,81.038,81.077,119400000.0
2008-07-17 14:05:00,81.09,81.097,81.059,81.062,150400000.0
2008-07-17 14:10:00,81.043,81.043,80.935,81.004,102400000.0
2008-07-17 14:15:00,81.011,81.041,80.983,80.983,96000000.0
2008-07-17 14:20:00,80.985,80.988,80.915,80.956,139000000.0
2008-07-17 14:25:00,80.981,80.989,80.938,80.949,91200000.0
2008-07-17 14:30:00,80.989,81.081,80.989,81.081,140200000.0
2008-07-17 14:35:00,81.077,81.092,81.028,81.051,107600000.0
2008-07-17 14:40:00,81.065,81.117,81.065,81.107,120200000.0
2008-07-17 14:45:00,81.108,81.124,81.096,81.108,89600000.0
2008-07-17 14:50:00,81.111,81.111,81.041,81.069,104000000.0
2008-07-17 14:55:00,81.062,81.157,81.06,81.143,74600000.0
2008-07-17 15:00:00,81.142,81.142,81.091,81.097,91600000.0
2008-07-17 15:05:00,81.091,81.091,81.044,81.077,87200000.0
2008-07-17 15:10:00,81.082,81.129,81.082,81.129,181200000.0
2008-07-17 15:15:00,81.127,81.134,81.112,81.131,120000000.0
2008-07-17 15:20:00,81.131,81.133,81.072,81.072,125800000.0
2008-07-17 15:25:00,81.055,81.13,81.026,81.117,213200000.0
2008-07-17 15:30:00,81.034,81.153,81.008,81.11,257800000.0
2008-07-17 15:35:00,81.111,81.167,81.09,81.167,189600000.0
2008-07-17 15:40:00,81.17,81.211,81.134,81.173,157200000.0
2008-07-17 15:45:00,81.166,81.17,81.115,81.122,98600000.0
2008-07-17 15:50:00,81.112,81.128,81.076,81.076,142200000.0
2008-07-17 15:55:00,81.046,81.083,81.022,81.083,144400000.0
2008-07-17 16:00:00,81.08,81.139,81.042,81.042,222800000.0
2008-07-17 16:05:00,81.026,81.026,80.906,80.951,203400000.0
2008-07-17 16:10:00,80.965,80.989,80.96,80.96,172200000.0
2008-07-17 16:15:00,80.974,81.031,80.97,81.029,176000000.0
2008-07-17 16:20:00,81.027,81.035,80.994,81.017,140800000.0
2008-07-17 16:25:00,81.02,81.022,80.968,80.974,124200000.0
2008-07-17 16:30:00,80.983,80.999,80.962,80.974,160000000.0
2008-07-17 16:35:00,80.992,81.028,80.968,81.015,220000000.0
2008-07-17 16:40:00,81.007,81.009,80.935,80.972,212000000.0
2008-07-17 16:45:00,80.958,80.965,80.906,80.954,230400000.0
2008-07-17 16:50:00,80.962,80.962,80.926,80.946,192800000.0
2008-07-17 16:55:00,80.946,80.991,80.925,80.988,147600000.0
2008-07-17 17:00:00,80.974,80.987,80.943,80.943,209600000.0
2008-07-17 17:05:00,80.945,80.951,80.849,80.849,277200000.0
2008-07-17 17:10:00,80.859,80.919,80.859,80.902,140000000.0
2008-07-17 17:15:00,80.894,80.925,80.878,80.912,155600000.0
2008-07-17 17:20:00,80.906,80.986,80.879,80.952,88000000.0
2008-07-17 17:25:00,80.954,81.032,80.953,81.014,157800000.0
2008-07-17 17:30:00,81.014,81.029,80.998,81.013,257800000.0
2008-07-17 17:35:00,81.017,81.049,81.017,81.045,144400000.0
2008-07-17 17:40:00,81.034,81.071,81.022,81.07,148800000.0
2008-07-17 17:45:00,81.061,81.061,81.01,81.013,233000000.0
2008-07-17 17:50:00,81.003,81.013,80.951,81.008,177400000.0
2008-07-17 17:55:00,81.008,81.017,80.987,81.002,200400000.0
2008-07-17 18:00:00,80.988,80.989,80.949,80.949,176400000.0
2008-07-17 18:05:00,80.962,80.996,80.959,80.981,172600000.0
2008-07-17 18:10:00,80.983,81.003,80.978,80.983,87400000.0
2008-07-17 18:15:00,80.991,81.032,80.946,80.948,205800000.0
2008-07-17 18:20:00,80.979,81.035,80.979,80.991,188200000.0
2008-07-17 18:25:00,80.999,81.002,80.968,80.976,136000000.0
2008-07-17 18:30:00,80.986,80.992,80.963,80.972,168800000.0
2008-07-17 18:35:00,80.976,80.986,80.943,80.968,274800000.0
2008-07-17 18:40:00,80.951,80.979,80.944,80.96,296400000.0
2008-07-17 18:45:00,80.962,80.996,80.944,80.956,91600000.0
2008-07-17 18:50:00,80.956,80.956,80.896,80.896,128000000.0
2008-07-17 18:55:00,80.89,80.935,80.89,80.904,121600000.0
2008-07-17 19:00:00,80.907,80.95,80.907,80.931,108800000.0
2008-07-17 19:05:00,80.942,80.945,80.872,80.881,148200000.0
2008-07-17 19:10:00,80.874,80.935,80.852,80.913,88000000.0
2008-07-17 19:15:00,80.896,80.962,80.845,80.96,86400000.0
2008-07-17 19:20:00,80.945,80.947,80.873,80.947,109800000.0
2008-07-17 19:25:00,80.945,80.948,80.896,80.918,92200000.0
2008-07-17 19:30:00,80.926,80.978,80.896,80.965,59000000.0
2008-07-17 19:35:00,80.951,80.959,80.876,80.902,69600000.0
2008-07-17 19:40:00,80.897,81.026,80.895,80.943,64000000.0
2008-07-17 19:45:00,80.974,81.053,80.974,81.032,91200000.0
2008-07-17 19:50:00,81.039,81.168,81.029,81.05,67200000.0
2008-07-17 19:55:00,81.068,81.077,80.997,81.072,60200000.0
2008-07-17 20:00:00,81.07,81.216,81.066,81.216,92800000.0
2008-07-17 20:05:00,81.19,81.227,81.132,81.191,82600000.0
2008-07-17 20:10:00,81.195,81.244,81.176,81.218,80000000.0
2008-07-17 20:15:00,81.186,81.253,81.179,81.253,123200000.0
2008-07-17 20:20:00,81.227,81.276,81.216,81.22,77800000.0
2008-07-17 20:25:00,81.185,81.258,81.153,81.237,64000000.0
2008-07-17 20:30:00,81.223,81.223,81.101,81.101,72000000.0
2008-07-17 20:35:00,81.102,81.181,81.091,81.151,62400000.0
2008-07-17 20:40:00,81.139,81.155,81.08,81.084,62800000.0
2008-07-17 20:45:00,81.09,81.116,81.056,81.056,64400000.0
2008-07-17 20:50:00,81.065,81.106,81.053,81.088,86800000.0
2008-07-17 20:55:00,81.079,81.127,81.046,81.127,63400000.0
2008-07-17 21:00:00,81.13,81.165,81.12,81.156,68600000.0
2008-07-17 21:05:00,81.145,81.193,81.128,81.13,65000000.0
2008-07-17 21:10:00,81.125,81.141,81.11,81.11,67200000.0
2008-07-17 21:15:00,81.118,81.122,81.07,81.104,60800000.0
2008-07-17 21:20:00,81.085,81.2,81.085,81.187,58600000.0
2008-07-17 21:25:00,81.193,81.193,81.14,81.155,101800000.0
2008-07-17 21:30:00,81.151,81.174,81.122,81.146,71800000.0
2008-07-17 21:35:00,81.18,81.18,81.122,81.165,68000000.0
2008-07-17 21:40:00,81.169,81.194,81.086,81.167,67000000.0
2008-07-17 21:45:00,81.164,81.178,81.157,81.159,90000000.0
2008-07-17 21:50:00,81.161,81.203,81.149,81.203,64000000.0
2008-07-17 21:55:00,81.204,81.214,81.182,81.182,64000000.0
2008-07-17 22:00:00,81.181,81.194,81.138,81.179,74000000.0
2008-07-17 22:05:00,81.191,81.225,81.174,81.186,68800000.0
2008-07-17 22:10:00,81.154,81.186,81.07,81.186,62400000.0
2008-07-17 22:15:00,81.177,81.177,81.076,81.076,67200000.0
2008-07-17 22:20:00,81.073,81.112,81.02,81.112,60600000.0
2008-07-17 22:25:00,81.113,81.113,81.019,81.019,67200000.0
2008-07-17 22:30:00,81.025,81.045,81.017,81.027,65600000.0
2008-07-17 22:35:00,81.01,81.09,81.008,81.09,112000000.0
2008-07-17 22:40:00,81.093,81.098,81.036,81.057,66400000.0
2008-07-17 22:45:00,81.096,81.113,81.071,81.077,68600000.0
2008-07-17 22:50:00,81.072,81.072,81.017,81.038,64400000.0
2008-07-17 22:55:00,81.036,81.065,81.032,81.065,79400000.0
2008-07-17 23:00:00,81.076,81.076,80.992,80.992,76800000.0
2008-07-17 23:05:00,80.99,81.011,80.98,80.98,92800000.0
2008-07-17 23:10:00,80.973,81.017,80.969,81.007,60800000.0
2008-07-17 23:15:00,80.981,81.031,80.981,81.029,60800000.0
2008-07-17 23:20:00,81.028,81.065,81.02,81.036,59600000.0
2008-07-17 23:25:00,81.019,81.079,81.011,81.03,62400000.0
2008-07-17 23:30:00,80.994,80.995,80.965,80.995,74600000.0
2008-07-17 23:35:00,81.021,81.088,81.021,81.076,65600000.0
2008-07-17 23:40:00,81.075,81.086,81.061,81.083,95400000.0
2008-07-17 23:45:00,81.054,81.097,81.047,81.048,74000000.0
2008-07-17 23:50:00,81.039,81.041,80.979,80.993,65600000.0
2008-07-17 23:55:00,80.976,81.017,80.929,80.988,62400000.0
2008-07-18 00:00:00,80.972,80.976,80.932,80.958,63800000.0
2008-07-18 00:05:00,80.958,80.989,80.949,80.964,60200000.0
2008-07-18 00:10:00,80.997,81.035,80.966,81.018,68200000.0
2008-07-18 00:15:00,80.99,81.061,80.985,81.037,85800000.0
2008-07-18 00:20:00,81.033,81.094,81.033,81.09,74400000.0
2008-07-18 00:25:00,81.095,81.109,81.045,81.045,87800000.0
2008-07-18 00:30:00,81.027,81.054,80.997,81.041,67600000.0
2008-07-18 00:35:00,81.033,81.076,81.03,81.057,79800000.0
2008-07-18 00:40:00,81.058,81.086,81.031,81.086,69600000.0
2008-07-18 00:45:00,81.088,81.092,81.049,81.05,67200000.0
2008-07-18 00:50:00,81.056,81.056,81.017,81.023,78400000.0
2008-07-18 00:55:00,81.042,81.075,81.035,81.059,78200000.0
2008-07-18 01:00:00,81.057,81.057,80.995,80.995,76800000.0
2008-07-18 01:05:00,81.003,81.024,80.954,81.021,68800000.0
2008-07-18 01:10:00,81.028,81.043,81.003,81.033,76800000.0
2008-07-18 01:15:00,81.007,81.054,81.002,81.054,79400000.0
2008-07-18 01:20:00,81.041,81.05,81.015,81.016,59200000.0
2008-07-18 01:25:00,81.012,81.038,81.005,81.02,69200000.0
2008-07-18 01:30:00,81.027,81.073,81.012,81.018,70400000.0
2008-07-18 01:35:00,81.026,81.037,81.01,81.011,60800000.0
2008-07-18 01:40:00,81.023,81.069,81.023,81.069,50000000.0
2008-07-18 01:45:00,81.088,81.142,81.08,81.121,66600000.0
2008-07-18 01:50:00,81.098,81.098,81.042,81.045,73600000.0
2008-07-18 01:55:00,81.075,81.088,81.021,81.086,57600000.0
2008-07-18 02:00:00,81.1,81.129,81.095,81.103,68800000.0
2008-07-18 02:05:00,81.106,81.142,81.103,81.136,74000000.0
2008-07-18 02:10:00,81.138,81.196,81.117,81.196,68200000.0
2008-07-18 02:15:00,81.185,81.202,81.159,81.196,59200000.0
2008-07-18 02:20:00,81.202,81.218,81.122,81.161,68800000.0
2008-07-18 02:25:00,81.157,81.171,81.12,81.153,65600000.0
2008-07-18 02:30:00,81.144,81.196,81.144,81.146,66600000.0
2008-07-18 02:35:00,81.124,81.13,81.083,81.114,71400000.0
2008-07-18 02:40:00,81.15,81.18,81.15,81.155,59000000.0
2008-07-18 02:45:00,81.16,81.188,81.051,81.179,64000000.0
2008-07-18 02:50:00,81.181,81.214,81.169,81.198,59600000.0
2008-07-18 02:55:00,81.196,81.203,81.158,81.162,57600000.0
2008-07-18 03:00:00,81.182,81.183,81.08,81.117,67600000.0
2008-07-18 03:05:00,81.11,81.127,81.042,81.092,68800000.0
2008-07-18 03:10:00,81.103,81.111,81.054,81.057,69800000.0
2008-07-18 03:15:00,81.064,81.094,81.027,81.091,65600000.0
2008-07-18 03:20:00,81.098,81.113,81.084,81.109,64000000.0
2008-07-18 03:25:00,81.101,81.169,81.101,81.169,73600000.0
2008-07-18 03:30:00,81.165,81.169,81.114,81.129,61800000.0
2008-07-18 03:35:00,81.167,81.167,81.022,81.088,74000000.0
2008-07-18 03:40:00,81.074,81.132,81.074,81.13,57600000.0
2008-07-18 03:45:00,81.118,81.118,81.087,81.103,64000000.0
2008-07-18 03:50:00,81.099,81.118,81.07,81.118,49600000.0
2008-07-18 03:55:00,81.106,81.12,81.079,81.113,61800000.0
2008-07-18 04:00:00,81.108,81.124,81.099,81.116,64000000.0
2008-07-18 04:05:00,81.099,81.123,81.082,81.12,64000000.0
2008-07-18 04:10:00,81.143,81.163,81.1,81.145,59200000.0
2008-07-18 04:15:00,81.156,81.159,81.112,81.131,59200000.0
2008-07-18 04:20:00,81.137,81.143,81.102,81.107,65600000.0
2008-07-18 04:25:00,81.103,81.133,81.08,81.103,68800000.0
2008-07-18 04:30:00,81.103,81.138,81.011,81.101,66600000.0
2008-07-18 04:35:00,81.122,81.122,81.073,81.08,62400000.0
2008-07-18 04:40:00,81.063,81.1,81.041,81.098,68200000.0
2008-07-18 04:45:00,81.105,81.112,81.056,81.079,75600000.0
2008-07-18 04:50:00,81.078,81.101,81.061,81.083,63800000.0
2008-07-18 04:55:00,81.088,81.088,81.059,81.073,65600000.0
2008-07-18 05:00:00,81.076,81.094,81.036,81.094,62400000.0
2008-07-18 05:05:00,81.098,81.128,81.047,81.121,64000000.0
2008-07-18 05:10:00,81.119,81.119,81.066,81.079,61200000.0
2008-07-18 05:15:00,81.094,81.119,81.074,81.111,67200000.0
2008-07-18 05:20:00,81.088,81.137,81.081,81.11,70400000.0
2008-07-18 05:25:00,81.123,81.142,81.118,81.135,62800000.0
2008-07-18 05:30:00,81.139,81.155,81.124,81.148,76800000.0
2008-07-18 05:35:00,81.153,81.172,81.134,81.15,60800000.0
2008-07-18 05:40:00,81.165,81.175,81.127,81.133,64000000.0
2008-07-18 05:45:00,81.17,81.182,81.115,81.148,75600000.0
2008-07-18 05:50:00,81.174,81.177,81.151,81.159,66000000.0
2008-07-18 05:55:00,81.079,81.165,81.079,81.151,59600000.0
2008-07-18 06:00:00,81.128,81.175,81.128,81.161,67200000.0
2008-07-18 06:05:00,81.159,81.17,81.06,81.123,68800000.0
2008-07-18 06:10:00,81.117,81.117,81.071,81.09,72000000.0
2008-07-18 06:15:00,81.079,81.101,81.055,81.056,81600000.0
2008-07-18 06:20:00,81.123,81.137,81.059,81.123,54400000.0
2008-07-18 06:25:00,81.118,81.138,81.105,81.13,58000000.0
2008-07-18 06:30:00,81.138,81.138,81.052,81.102,65600000.0
2008-07-18 06:35:00,81.111,81.142,81.082,81.123,63800000.0
2008-07-18 06:40:00,81.128,81.14,81.069,81.099,68800000.0
2008-07-18 06:45:00,81.088,81.123,81.056,81.064,67200000.0
2008-07-18 06:50:00,81.057,81.105,81.052,81.071,69800000.0
2008-07-18 06:55:00,81.092,81.101,81.04,81.058,65400000.0
2008-07-18 07:00:00,81.056,81.056,80.956,81.028,68800000.0
2008-07-18 07:05:00,81.03,81.048,81.024,81.042,58600000.0
2008-07-18 07:10:00,81.032,81.066,80.995,81.061,59200000.0
2008-07-18 07:15:00,81.07,81.079,81.027,81.04,68600000.0
2008-07-18 07:20:00,81.04,81.083,81.017,81.068,72400000.0
2008-07-18 07:25:00,81.05,81.098,81.033,81.084,77200000.0
2008-07-18 07:30:00,81.082,81.093,81.049,81.06,67200000.0
2008-07-18 07:35:00,81.052,81.075,81.048,81.074,65000000.0
2008-07-18 07:40:00,81.089,81.095,81.036,81.036,60200000.0
2008-07-18 07:45:00,81.031,81.039,81.009,81.015,68200000.0
2008-07-18 07:50:00,81.017,81.017,80.975,80.977,70400000.0
2008-07-18 07:55:00,80.967,80.973,80.941,80.961,63400000.0
2008-07-18 08:00:00,80.964,80.964,80.927,80.936,64000000.0
2008-07-18 08:05:00,80.938,80.953,80.916,80.953,68200000.0
2008-07-18 08:10:00,80.94,80.997,80.94,80.992,62400000.0
2008-07-18 08:15:00,81.003,81.034,80.974,80.98,66600000.0
2008-07-18 08:20:00,80.984,81.005,80.97,80.982,68800000.0
2008-07-18 08:25:00,80.997,81.045,80.997,81.012,70400000.0
2008-07-18 08:30:00,81.0,81.01,80.976,81.01,64000000.0
2008-07-18 08:35:00,81.01,81.063,80.993,81.062,78400000.0
2008-07-18 08:40:00,81.054,81.054,80.97,80.97,72000000.0
2008-07-18 08:45:00,80.965,81.03,80.965,80.998,68800000.0
2008-07-18 08:50:00,80.997,81.012,80.969,80.985,72000000.0
2008-07-18 08:55:00,80.985,81.041,80.964,81.04,65000000.0
2008-07-18 09:00:00,81.031,81.054,81.007,81.052,67600000.0
2008-07-18 09:05:00,81.054,81.069,80.976,80.986,66600000.0
2008-07-18 09:10:00,80.996,81.06,80.986,81.026,60800000.0
2008-07-18 09:15:00,81.016,81.03,80.997,81.003,61800000.0
2008-07-18 09:20:00,81.01,81.048,81.004,81.023,70400000.0
2008-07-18 09:25:00,81.06,81.121,81.06,81.118,59200000.0
2008-07-18 09:30:00,81.119,81.119,81.075,81.075,64000000.0
2008-07-18 09:35:00,81.079,81.104,81.019,81.101,68800000.0
2008-07-18 09:40:00,81.096,81.097,81.035,81.04,65400000.0
2008-07-18 09:45:00,81.046,81.095,81.01,81.095,60800000.0
2008-07-18 09:50:00,81.096,81.116,81.09,81.113,73600000.0
2008-07-18 09:55:00,81.109,81.109,81.01,81.099,77200000.0
2008-07-18 10:00:00,81.088,81.121,81.075,81.121,64400000.0
2008-07-18 10:05:00,81.129,81.162,81.12,81.144,62400000.0
2008-07-18 10:10:00,81.147,81.16,81.107,81.107,59200000.0
2008-07-18 10:15:00,81.099,81.156,81.087,81.14,59200000.0
2008-07-18 10:20:00,81.125,81.128,81.068,81.108,68800000.0
2008-07-18 10:25:00,81.117,81.172,81.114,81.172,59200000.0
2008-07-18 10:30:00,81.165,81.21,81.155,81.174,65600000.0
2008-07-18 10:35:00,81.197,81.218,81.099,81.218,57000000.0
2008-07-18 10:40:00,81.222,81.269,81.221,81.241,64400000.0
2008-07-18 10:45:00,81.239,81.254,81.223,81.236,62400000.0
2008-07-18 10:50:00,81.249,81.262,81.226,81.244,73600000.0
2008-07-18 10:55:00,81.234,81.234,81.128,81.208,61800000.0
2008-07-18 11:00:00,81.213,81.218,81.127,81.147,68800000.0
2008-07-18 11:05:00,81.185,81.251,81.178,81.184,73600000.0
2008-07-18 11:10:00,81.181,81.189,81.156,81.165,67200000.0
2008-07-18 11:15:00,81.168,81.212,81.166,81.199,65400000.0
2008-07-18 11:20:00,81.203,81.22,81.188,81.212,64000000.0
2008-07-18 11:25:00,81.209,81.231,81.187,81.21,68800000.0
2008-07-18 11:30:00,81.198,81.236,81.194,81.199,69200000.0
2008-07-18 11:35:00,81.197,81.227,81.197,81.221,57600000.0
2008-07-18 11:40:00,81.209,81.224,81.2,81.212,67000000.0
2008-07-18 11:45:00,81.194,81.217,81.177,81.204,66400000.0
2008-07-18 11:50:00,81.202,81.202,81.166,81.176,70800000.0
2008-07-18 11:55:00,81.161,81.175,81.109,81.153,64400000.0
2008-07-18 12:00:00,81.165,81.207,81.165,81.207,66000000.0
2008-07-18 12:05:00,81.209,81.216,81.165,81.166,66600000.0
2008-07-18 12:10:00,81.127,81.174,81.127,81.172,58600000.0
2008-07-18 12:15:00,81.176,81.209,81.136,81.209,72000000.0
2008-07-18 12:20:00,81.216,81.279,81.213,81.269,73600000.0
2008-07-18 12:25:00,81.256,81.26,81.196,81.207,64000000.0
2008-07-18 12:30:00,81.264,81.49,81.264,81.49,69800000.0
2008-07-18 12:35:00,81.491,81.544,81.407,81.49,67200000.0
2008-07-18 12:40:00,81.491,81.57,81.46,81.547,73600000.0
2008-07-18 12:45:00,81.526,81.526,81.43,81.462,68800000.0
2008-07-18 12:50:00,81.47,81.506,81.442,81.461,60200000.0
2008-07-18 12:55:00,81.454,81.53,81.44,81.508,71400000.0
2008-07-18 13:00:00,81.506,81.507,81.442,81.449,67200000.0
2008-07-18 13:05:00,81.424,81.486,81.412,81.431,68800000.0
2008-07-18 13:10:00,81.413,81.449,81.407,81.407,70400000.0
2008-07-18 13:15:00,81.434,81.463,81.394,81.45,70400000.0
2008-07-18 13:20:00,81.452,81.467,81.434,81.455,66400000.0
2008-07-18 13:25:00,81.469,81.531,81.397,81.489,73800000.0
2008-07-18 13:30:00,81.481,81.508,81.475,81.49,68000000.0
2008-07-18 13:35:00,81.5,81.564,81.499,81.539,116200000.0
2008-07-18 13:40:00,81.538,81.538,81.478,81.484,128000000.0
2008-07-18 13:45:00,81.482,81.537,81.467,81.491,88400000.0
2008-07-18 13:50:00,81.49,81.508,81.476,81.484,91200000.0
2008-07-18 13:55:00,81.475,81.542,81.473,81.542,104400000.0
2008-07-18 14:00:00,81.561,81.561,81.534,81.541,118800000.0
2008-07-18 14:05:00,81.533,81.555,81.533,81.551,150800000.0
2008-07-18 14:10:00,81.547,81.561,81.52,81.561,102800000.0
2008-07-18 14:15:00,81.553,81.567,81.507,81.507,96400000.0
2008-07-18 14:20:00,81.51,81.542,81.483,81.483,138000000.0
2008-07-18 14:25:00,81.478,81.478,81.415,81.432,90600000.0
2008-07-18 14:30:00,81.431,81.509,81.431,81.465,141200000.0
2008-07-18 14:35:00,81.461,81.493,81.429,81.472,107000000.0
2008-07-18 14:40:00,81.485,81.527,81.441,81.502,119400000.0
2008-07-18 14:45:00,81.488,81.488,81.339,81.339,89600000.0
2008-07-18 14:50:00,81.353,81.446,81.353,81.416,103400000.0
2008-07-18 14:55:00,81.432,81.552,81.432,81.552,74800000.0
2008-07-18 15:00:00,81.545,81.556,81.504,81.531,91200000.0
2008-07-18 15:05:00,81.525,81.533,81.475,81.478,85800000.0
2008-07-18 15:10:00,81.477,81.522,81.469,81.48,182600000.0
2008-07-18 15:15:00,81.466,81.482,81.445,81.46,120200000.0
2008-07-18 15:20:00,81.451,81.451,81.392,81.414,126600000.0
2008-07-18 15:25:00,81.413,81.458,81.33,81.445,213200000.0
2008-07-18 15:30:00,81.382,81.5,81.348,81.363,256600000.0
2008-07-18 15:35:00,81.369,81.423,81.349,81.369,191800000.0
2008-07-18 15:40:00,81.361,81.362,81.33,81.337,158800000.0
2008-07-18 15:45:00,81.338,81.399,81.33,81.385,99200000.0
2008-07-18 15:50:00,81.38,81.38,81.311,81.345,142400000.0
2008-07-18 15:55:00,81.343,81.343,81.293,81.341,144000000.0
2008-07-18 16:00:00,81.337,81.368,81.334,81.366,223400000.0
2008-07-18 16:05:00,81.368,81.446,81.368,81.446,204800000.0
2008-07-18 16:10:00,81.447,81.447,81.418,81.423,171000000.0
2008-07-18 16:15:00,81.424,81.432,81.348,81.348,176000000.0
2008-07-18 16:20:00,81.339,81.34,81.271,81.313,140600000.0
2008-07-18 16:25:00,81.32,81.368,81.312,81.363,125200000.0
2008-07-18 16:30:00,81.361,81.362,81.31,81.31,159800000.0
2008-07-18 16:35:00,81.316,81.316,81.26,81.266,220200000.0
2008-07-18 16:40:00,81.26,81.295,81.258,81.295,212200000.0
2008-07-18 16:45:00,81.297,81.359,81.282,81.359,230000000.0
2008-07-18 16:50:00,81.365,81.365,81.275,81.279,194000000.0
2008-07-18 16:55:00,81.266,81.319,81.251,81.317,147200000.0
2008-07-18 17:00:00,81.312,81.327,81.294,81.304,209600000.0
2008-07-18 17:05:00,81.299,81.3,81.241,81.285,276800000.0
2008-07-18 17:10:00,81.285,81.294,81.257,81.278,140200000.0
2008-07-18 17:15:00,81.256,81.364,81.256,81.364,156600000.0
2008-07-18 17:20:00,81.343,81.355,81.326,81.347,88000000.0
2008-07-18 17:25:00,81.333,81.367,81.327,81.367,158200000.0
2008-07-18 17:30:00,81.353,81.399,81.353,81.366,259200000.0
2008-07-18 17:35:00,81.371,81.395,81.364,81.385,144000000.0
2008-07-18 17:40:00,81.376,81.409,81.374,81.408,148800000.0
2008-07-18 17:45:00,81.396,81.406,81.377,81.381,233600000.0
2008-07-18 17:50:00,81.351,81.395,81.351,81.369,178000000.0
2008-07-18 17:55:00,81.358,81.38,81.344,81.377,201000000.0
2008-07-18 18:00:00,81.375,81.375,81.341,81.356,176400000.0
2008-07-18 18:05:00,81.351,81.377,81.347,81.366,173200000.0
2008-07-18 18:10:00,81.368,81.389,81.36,81.376,88000000.0
2008-07-18 18:15:00,81.385,81.393,81.357,81.36,205600000.0
2008-07-18 18:20:00,81.368,81.383,81.352,81.359,188800000.0
2008-07-18 18:25:00,81.382,81.396,81.348,81.366,135800000.0
2008-07-18 18:30:00,81.394,81.394,81.347,81.35,167800000.0
2008-07-18 18:35:00,81.341,81.378,81.327,81.373,274000000.0
2008-07-18 18:40:00,81.371,81.379,81.346,81.366,295800000.0
2008-07-18 18:45:00,81.373,81.378,81.311,81.348,92600000.0
2008-07-18 18:50:00,81.346,81.37,81.329,81.365,128400000.0
2008-07-18 18:55:00,81.367,81.402,81.325,81.325,121600000.0
2008-07-18 19:00:00,81.334,81.363,81.334,81.352,108800000.0
2008-07-18 19:05:00,81.359,81.361,81.324,81.324,148200000.0
2008-07-18 19:10:00,81.33,81.337,81.276,81.312,91200000.0
2008-07-18 19:15:00,81.304,81.341,81.3,81.329,85800000.0
2008-07-18 19:20:00,81.331,81.36,81.31,81.337,109800000.0
2008-07-18 19:25:00,81.338,81.357,81.293,81.357,93000000.0
2008-07-18 19:30:00,81.35,81.371,81.318,81.363,59600000.0
2008-07-18 19:35:00,81.355,81.361,81.323,81.327,67600000.0
2008-07-18 19:40:00,81.317,81.365,81.317,81.36,64000000.0
2008-07-18 19:45:00,81.362,81.374,81.35,81.362,90400000.0
2008-07-18 19:50:00,81.362,81.375,81.328,81.34,67200000.0
2008-07-18 19:55:00,81.339,81.352,81.313,81.35,64400000.0
2008-07-18 20:00:00,81.357,81.372,81.348,81.351,92800000.0
2008-07-18 20:05:00,81.355,81.361,81.341,81.348,83200000.0
2008-07-18 20:10:00,81.356,81.403,81.338,81.397,80000000.0
2008-07-18 20:15:00,81.379,81.393,81.354,81.388,122600000.0
2008-07-18 20:20:00,81.386,81.441,81.382,81.392,78400000.0
2008-07-18 20:25:00,81.417,81.437,81.394,81.407,64000000.0
2008-07-18 20:30:00,81.409,81.412,81.333,81.361,71400000.0
2008-07-18 20:35:00,81.342,81.393,81.34,81.346,62400000.0
2008-07-18 20:40:00,81.344,81.359,81.297,81.299,62800000.0
2008-07-18 20:45:00,81.302,81.348,81.3,81.332,64400000.0
2008-07-18 20:50:00,81.342,81.342,81.302,81.322,86800000.0
2008-07-18 20:55:00,81.323,81.327,81.302,81.322,63400000.0
2008-07-18 21:00:00,81.328,81.331,81.295,81.331,64000000.0
2008-07-18 21:05:00,81.328,81.348,81.314,81.343,65600000.0
2008-07-18 21:10:00,81.34,81.379,81.321,81.338,67200000.0
2008-07-18 21:15:00,81.362,81.371,81.308,81.32,62800000.0
2008-07-18 21:20:00,81.348,81.37,81.315,81.333,59200000.0
2008-07-18 21:25:00,81.327,81.366,81.312,81.366,102800000.0
2008-07-18 21:30:00,81.364,81.394,81.343,81.382,71400000.0
2008-07-18 21:35:00,81.368,81.388,81.343,81.377,68800000.0
2008-07-18 21:40:00,81.35,81.395,81.298,81.382,75200000.0
2008-07-18 21:45:00,81.381,81.386,81.353,81.357,89000000.0
2008-07-18 21:50:00,81.395,81.395,81.351,81.364,63400000.0
2008-07-18 21:55:00,81.358,81.398,81.348,81.358,63400000.0
2008-07-18 22:00:00,81.363,81.378,81.333,81.34,73000000.0
2008-07-18 22:05:00,81.349,81.364,81.326,81.342,52200000.0
2008-07-18 22:10:00,81.343,81.38,81.338,81.363,62400000.0
2008-07-18 22:15:00,81.358,81.373,81.35,81.36,67200000.0
2008-07-18 22:20:00,81.364,81.374,81.335,81.335,52800000.0
2008-07-18 22:25:00,81.372,81.38,81.337,81.348,65400000.0
2008-07-18 22:30:00,81.376,81.379,81.312,81.365,65000000.0
2008-07-18 22:35:00,81.363,81.372,81.329,81.345,110200000.0
2008-07-18 22:40:00,81.343,81.343,81.293,81.306,65600000.0
2008-07-18 22:45:00,81.307,81.358,81.304,81.358,68600000.0
2008-07-18 22:50:00,81.368,81.378,81.342,81.345,63800000.0
2008-07-18 22:55:00,81.356,81.375,81.319,81.319,79400000.0
2008-07-20 23:00:00,81.346,81.384,81.316,81.316,76800000.0
2008-07-20 23:05:00,81.303,81.335,81.303,81.329,92200000.0
2008-07-20 23:10:00,81.329,81.363,81.316,81.329,60200000.0
2008-07-20 23:15:00,81.317,81.336,81.307,81.32,60800000.0
2008-07-20 23:20:00,81.315,81.354,81.315,81.349,64000000.0
2008-07-20 23:25:00,81.36,81.365,81.334,81.352,60200000.0
2008-07-20 23:30:00,81.354,81.369,81.332,81.333,75200000.0
2008-07-20 23:35:00,81.332,81.378,81.331,81.366,65000000.0
2008-07-20 23:40:00,81.359,81.367,81.34,81.346,81000000.0
2008-07-20 23:45:00,81.33,81.356,81.316,81.327,75600000.0
2008-07-20 23:50:00,81.333,81.346,81.317,81.346,66000000.0
2008-07-20 23:55:00,81.328,81.382,81.271,81.344,62800000.0
2008-07-21 00:00:00,81.333,81.348,81.312,81.348,64000000.0
2008-07-21 00:05:00,81.354,81.363,81.331,81.331,60800000.0
2008-07-21 00:10:00,81.341,81.351,81.318,81.333,68800000.0
2008-07-21 00:15:00,81.331,81.332,81.269,81.269,86400000.0
2008-07-21 00:20:00,81.282,81.303,81.256,81.269,73000000.0
2008-07-21 00:25:00,81.258,81.277,81.224,81.277,87800000.0
2008-07-21 00:30:00,81.264,81.283,81.261,81.276,67600000.0
2008-07-21 00:35:00,81.27,81.28,81.252,81.261,79800000.0
2008-07-21 00:40:00,81.272,81.286,81.244,81.264,70400000.0
2008-07-21 00:45:00,81.257,81.265,81.231,81.231,67200000.0
2008-07-21 00:50:00,81.217,81.244,81.199,81.231,77200000.0
2008-07-21 00:55:00,81.235,81.25,81.194,81.194,78400000.0
2008-07-21 01:00:00,81.185,81.233,81.178,81.22,71400000.0
2008-07-21 01:05:00,81.222,81.222,81.114,81.201,68800000.0
2008-07-21 01:10:00,81.194,81.244,81.183,81.244,76800000.0
2008-07-21 01:15:00,81.227,81.239,81.219,81.234,79400000.0
2008-07-21 01:20:00,81.229,81.244,81.202,81.218,59200000.0
2008-07-21 01:25:00,81.226,81.255,81.226,81.246,68200000.0
2008-07-21 01:30:00,81.205,81.257,81.205,81.232,70400000.0
2008-07-21 01:35:00,81.232,81.232,81.186,81.186,61200000.0
2008-07-21 01:40:00,81.205,81.205,81.142,81.147,55400000.0
2008-07-21 01:45:00,81.172,81.189,81.141,81.163,67200000.0
2008-07-21 01:50:00,81.165,81.258,81.165,81.258,73600000.0
2008-07-21 01:55:00,81.258,81.289,81.236,81.276,63400000.0
2008-07-21 02:00:00,81.289,81.31,81.286,81.31,57600000.0
2008-07-21 02:05:00,81.3,81.306,81.274,81.274,72400000.0
2008-07-21 02:10:00,81.274,81.284,81.22,81.223,67200000.0
2008-07-21 02:15:00,81.272,81.272,81.23,81.262,43600000.0
2008-07-21 02:20:00,81.249,81.267,81.235,81.26,60800000.0
2008-07-21 02:25:00,81.255,81.285,81.253,81.265,69800000.0
2008-07-21 02:30:00,81.27,81.292,81.264,81.286,68800000.0
2008-07-21 02:35:00,81.286,81.286,81.257,81.274,59200000.0
2008-07-21 02:40:00,81.284,81.284,81.217,81.232,79400000.0
2008-07-21 02:45:00,81.237,81.281,81.229,81.273,76800000.0
2008-07-21 02:50:00,81.292,81.3,81.231,81.298,68200000.0
2008-07-21 02:55:00,81.283,81.299,81.229,81.245,71800000.0
2008-07-21 03:00:00,81.25,81.281,81.245,81.277,77800000.0
2008-07-21 03:05:00,81.275,81.317,81.247,81.317,78800000.0
2008-07-21 03:10:00,81.305,81.317,81.242,81.242,67200000.0
2008-07-21 03:15:00,81.261,81.273,81.242,81.246,70400000.0
2008-07-21 03:20:00,81.26,81.274,81.238,81.245,80000000.0
2008-07-21 03:25:00,81.278,81.278,81.228,81.228,67200000.0
2008-07-21 03:30:00,81.249,81.249,81.199,81.199,88000000.0
2008-07-21 03:35:00,81.18,81.191,81.151,81.151,73400000.0
2008-07-21 03:40:00,81.169,81.202,81.165,81.202,86400000.0
2008-07-21 03:45:00,81.21,81.245,81.199,81.228,68800000.0
2008-07-21 03:50:00,81.221,81.228,81.174,81.202,60200000.0
2008-07-21 03:55:00,81.209,81.237,81.184,81.231,64000000.0
2008-07-21 04:00:00,81.235,81.281,81.149,81.254,61800000.0
2008-07-21 04:05:00,81.27,81.277,81.233,81.264,65600000.0
2008-07-21 04:10:00,81.256,81.272,81.197,81.226,74600000.0
2008-07-21 04:15:00,81.234,81.235,81.206,81.227,96000000.0
2008-07-21 04:20:00,81.196,81.254,81.196,81.233,65400000.0
2008-07-21 04:25:00,81.232,81.236,81.2,81.2,74600000.0
2008-07-21 04:30:00,81.216,81.238,81.195,81.215,56000000.0
2008-07-21 04:35:00,81.2,81.234,81.191,81.225,52800000.0
2008-07-21 04:40:00,81.23,81.251,81.198,81.198,60800000.0
2008-07-21 04:45:00,81.227,81.234,81.19,81.229,60800000.0
2008-07-21 04:50:00,81.2,81.239,81.2,81.215,92800000.0
2008-07-21 04:55:00,81.243,81.251,81.202,81.251,77200000.0
2008-07-21 05:00:00,81.245,81.253,81.239,81.239,79800000.0
2008-07-21 05:05:00,81.243,81.243,81.199,81.221,64000000.0
2008-07-21 05:10:00,81.204,81.233,81.195,81.228,68200000.0
2008-07-21 05:15:00,81.225,81.23,81.185,81.21,65600000.0
2008-07-21 05:20:00,81.196,81.222,81.196,81.209,111400000.0
2008-07-21 05:25:00,81.212,81.257,81.202,81.252,66000000.0
2008-07-21 05:30:00,81.247,81.248,81.218,81.229,66600000.0
2008-07-21 05:35:00,81.235,81.26,81.216,81.216,51600000.0
2008-07-21 05:40:00,81.241,81.243,81.215,81.243,66600000.0
2008-07-21 05:45:00,81.237,81.246,81.216,81.232,61800000.0
2008-07-21 05:50:00,81.244,81.25,81.22,81.24,68200000.0
2008-07-21 05:55:00,81.238,81.283,81.236,81.275,74000000.0
2008-07-21 06:00:00,81.26,81.288,81.26,81.267,64000000.0
2008-07-21 06:05:00,81.264,81.275,81.24,81.243,64000000.0
2008-07-21 06:10:00,81.207,81.259,81.203,81.257,89600000.0
2008-07-21 06:15:00,81.265,81.268,81.154,81.229,67200000.0
2008-07-21 06:20:00,81.251,81.283,81.234,81.278,68600000.0
2008-07-21 06:25:00,81.281,81.307,81.275,81.279,72000000.0
2008-07-21 06:30:00,81.284,81.3,81.268,81.284,102400000.0
2008-07-21 06:35:00,81.277,81.305,81.268,81.268,59600000.0
2008-07-21 06:40:00,81.274,81.303,81.274,81.303,56000000.0
2008-07-21 06:45:00,81.279,81.318,81.276,81.303,66000000.0
2008-07-21 06:50:00,81.312,81.348,81.302,81.345,64400000.0
2008-07-21 06:55:00,81.316,81.352,81.315,81.326,58000000.0
2008-07-21 07:00:00,81.357,81.357,81.297,81.31,63400000.0
2008-07-21 07:05:00,81.314,81.32,81.292,81.314,86400000.0
2008-07-21 07:10:00,81.311,81.335,81.298,81.335,64000000.0
2008-07-21 07:15:00,81.345,81.348,81.308,81.308,61800000.0
2008-07-21 07:20:00,81.314,81.336,81.296,81.327,61800000.0
2008-07-21 07:25:00,81.323,81.353,81.313,81.343,72000000.0
2008-07-21 07:30:00,81.325,81.331,81.28,81.28,64000000.0
2008-07-21 07:35:00,81.298,81.306,81.251,81.257,78400000.0
2008-07-21 07:40:00,81.253,81.278,81.222,81.222,122600000.0
2008-07-21 07:45:00,81.233,81.267,81.163,81.237,79400000.0
2008-07-21 07:50:00,81.198,81.247,81.198,81.241,83600000.0
2008-07-21 07:55:00,81.235,81.288,81.234,81.282,92000000.0
2008-07-21 08:00:00,81.279,81.29,81.224,81.29,61200000.0
2008-07-21 08:05:00,81.292,81.333,81.271,81.296,67200000.0
2008-07-21 08:10:00,81.283,81.336,81.258,81.33,90600000.0
2008-07-21 08:15:00,81.311,81.344,81.311,81.311,64000000.0
2008-07-21 08:20:00,81.305,81.316,81.271,81.279,68600000.0
2008-07-21 08:25:00,81.28,81.282,81.252,81.261,59600000.0
2008-07-21 08:30:00,81.256,81.268,81.231,81.246,92200000.0
2008-07-21 08:35:00,81.245,81.253,81.218,81.251,109800000.0
2008-07-21 08:40:00,81.236,81.236,81.193,81.217,86200000.0
2008-07-21 08:45:00,81.221,81.235,81.209,81.221,86200000.0
2008-07-21 08:50:00,81.222,81.285,81.222,81.27,148200000.0
2008-07-21 08:55:00,81.238,81.268,81.227,81.238,108800000.0
2008-07-21 09:00:00,81.239,81.259,81.225,81.227,121600000.0
2008-07-21 09:05:00,81.23,81.231,81.188,81.188,127800000.0
2008-07-21 09:10:00,81.197,81.219,81.185,81.209,92200000.0
2008-07-21 09:15:00,81.201,81.22,81.185,81.209,296400000.0
2008-07-21 09:20:00,81.215,81.215,81.135,81.172,275000000.0
2008-07-21 09:25:00,81.182,81.231,81.175,81.231,169000000.0
2008-07-21 09:30:00,81.229,81.24,81.155,81.169,136000000.0
2008-07-21 09:35:00,81.162,81.184,81.157,81.177,188200000.0
2008-07-21 09:40:00,81.176,81.191,81.164,81.183,203400000.0
2008-07-21 09:45:00,81.197,81.22,81.137,81.159,88000000.0
2008-07-21 09:50:00,81.167,81.192,81.162,81.178,172800000.0
2008-07-21 09:55:00,81.171,81.176,81.149,81.165,176800000.0
2008-07-21 10:00:00,81.162,81.162,81.054,81.054,201400000.0
2008-07-21 10:05:00,81.042,81.089,81.041,81.052,177400000.0
2008-07-21 10:10:00,81.063,81.091,81.053,81.06,233600000.0
2008-07-21 10:15:00,81.064,81.074,81.034,81.045,148200000.0
2008-07-21 10:20:00,81.051,81.119,81.051,81.118,144000000.0
2008-07-21 10:25:00,81.12,81.209,81.119,81.186,259400000.0
2008-07-21 10:30:00,81.212,81.223,81.165,81.175,157200000.0
2008-07-21 10:35:00,81.166,81.202,81.156,81.165,87800000.0
2008-07-21 10:40:00,81.162,81.206,81.133,81.196,156800000.0
2008-07-21 10:45:00,81.183,81.213,81.17,81.213,140200000.0
2008-07-21 10:50:00,81.198,81.208,81.166,81.181,275600000.0
2008-07-21 10:55:00,81.163,81.189,81.154,81.185,209400000.0
2008-07-21 11:00:00,81.197,81.237,81.195,81.237,147200000.0
2008-07-21 11:05:00,81.251,81.291,81.242,81.256,194600000.0
2008-07-21 11:10:00,81.245,81.268,81.225,81.238,230200000.0
2008-07-21 11:15:00,81.236,81.261,81.21,81.256,212600000.0
2008-07-21 11:20:00,81.281,81.299,81.267,81.267,221200000.0
2008-07-21 11:25:00,81.255,81.281,81.255,81.26,160400000.0
2008-07-21 11:30:00,81.253,81.258,81.238,81.251,124800000.0
2008-07-21 11:35:00,81.242,81.29,81.211,81.283,140200000.0
2008-07-21 11:40:00,81.283,81.299,81.236,81.299,176400000.0
2008-07-21 11:45:00,81.299,81.328,81.278,81.282,172600000.0
2008-07-21 11:50:00,81.281,81.283,81.248,81.275,203000000.0
2008-07-21 11:55:00,81.272,81.276,81.252,81.261,224000000.0
2008-07-21 12:00:00,81.238,81.28,81.219,81.271,143400000.0
2008-07-21 12:05:00,81.273,81.294,81.256,81.287,143200000.0
2008-07-21 12:10:00,81.283,81.283,81.245,81.262,99000000.0
2008-07-21 12:15:00,81.259,81.267,81.241,81.267,157200000.0
2008-07-21 12:20:00,81.265,81.325,81.25,81.316,191400000.0
2008-07-21 12:25:00,81.308,81.358,81.208,81.219,258000000.0
2008-07-21 12:30:00,81.279,81.324,81.189,81.294,212000000.0
2008-07-21 12:35:00,81.303,81.377,81.292,81.345,125200000.0
2008-07-21 12:40:00,81.354,81.361,81.329,81.356,120800000.0
2008-07-21 12:45:00,81.357,81.368,81.336,81.357,182800000.0
2008-07-21 12:50:00,81.362,81.378,81.338,81.372,85800000.0
2008-07-21 12:55:00,81.364,81.379,81.329,81.344,91600000.0
2008-07-21 13:00:00,81.355,81.525,81.355,81.459,76000000.0
2008-07-21 13:05:00,81.468,81.481,81.415,81.456,103400000.0
2008-07-21 13:10:00,81.463,81.565,81.463,81.546,88400000.0
2008-07-21 13:15:00,81.556,81.565,81.485,81.485,119400000.0
2008-07-21 13:20:00,81.483,81.538,81.458,81.511,106000000.0
2008-07-21 13:25:00,81.508,81.524,81.473,81.506,140800000.0
2008-07-21 13:30:00,81.503,81.509,81.451,81.458,92000000.0
2008-07-21 13:35:00,81.467,81.47,81.425,81.435,138000000.0
2008-07-21 13:40:00,81.422,81.424,81.366,81.366,96000000.0
2008-07-21 13:45:00,81.355,81.394,81.314,81.385,102600000.0
2008-07-21 13:50:00,81.382,81.382,81.303,81.323,149000000.0
2008-07-21 13:55:00,81.325,81.337,81.311,81.337,120000000.0
2008-07-21 14:00:00,81.331,81.389,81.323,81.381,103400000.0
2008-07-21 14:05:00,81.368,81.396,81.349,81.366,91200000.0
2008-07-21 14:10:00,81.369,81.396,81.365,81.382,88000000.0
2008-07-21 14:15:00,81.391,81.418,81.376,81.413,129200000.0
2008-07-21 14:20:00,81.412,81.484,81.391,81.482,117200000.0
2008-07-21 14:25:00,81.479,81.479,81.425,81.437,67200000.0
2008-07-21 14:30:00,81.429,81.443,81.323,81.408,75600000.0
2008-07-21 14:35:00,81.412,81.423,81.4,81.41,65000000.0
2008-07-21 14:40:00,81.418,81.455,81.417,81.422,69200000.0
2008-07-21 14:45:00,81.411,81.475,81.395,81.449,69800000.0
2008-07-21 14:50:00,81.467,81.491,81.449,81.487,68800000.0
2008-07-21 14:55:00,81.493,81.5,81.456,81.456,66600000.0
2008-07-21 15:00:00,81.452,81.486,81.428,81.434,71400000.0
2008-07-21 15:05:00,81.428,81.443,81.415,81.443,61600000.0
2008-07-21 15:10:00,81.44,81.445,81.405,81.432,69200000.0
2008-07-21 15:15:00,81.429,81.443,81.409,81.419,73600000.0
2008-07-21 15:20:00,81.432,81.45,81.338,81.449,67200000.0
2008-07-21 15:25:00,81.454,81.46,81.426,81.426,70200000.0
2008-07-21 15:30:00,81.434,81.44,81.386,81.387,64000000.0
2008-07-21 15:35:00,81.383,81.476,81.373,81.451,73600000.0
2008-07-21 15:40:00,81.454,81.459,81.382,81.443,72000000.0
2008-07-21 15:45:00,81.441,81.449,81.412,81.412,58600000.0
2008-07-21 15:50:00,81.405,81.406,81.363,81.402,66400000.0
2008-07-21 15:55:00,81.403,81.403,81.363,81.386,66000000.0
2008-07-21 16:00:00,81.38,81.392,81.304,81.376,64000000.0
2008-07-21 16:05:00,81.371,81.371,81.316,81.337,70400000.0
2008-07-21 16:10:00,81.34,81.358,81.311,81.358,67200000.0
2008-07-21 16:15:00,81.36,81.37,81.307,81.31,67200000.0
2008-07-21 16:20:00,81.309,81.31,81.236,81.236,57600000.0
2008-07-21 16:25:00,81.223,81.247,81.208,81.246,68800000.0
2008-07-21 16:30:00,81.235,81.235,81.157,81.173,68800000.0
2008-07-21 16:35:00,81.168,81.177,81.151,81.172,64000000.0
2008-07-21 16:40:00,81.179,81.198,81.137,81.146,65600000.0
2008-07-21 16:45:00,81.165,81.174,81.127,81.14,67200000.0
2008-07-21 16:50:00,81.133,81.16,81.052,81.16,73000000.0
2008-07-21 16:55:00,81.151,81.153,81.057,81.057,68800000.0
2008-07-21 17:00:00,81.049,81.122,81.007,81.104,62400000.0
2008-07-21 17:05:00,81.121,81.167,81.105,81.166,73600000.0
2008-07-21 17:10:00,81.171,81.204,81.074,81.074,62400000.0
2008-07-21 17:15:00,81.066,81.11,81.053,81.098,64400000.0
2008-07-21 17:20:00,81.1,81.162,81.061,81.162,58000000.0
2008-07-21 17:25:00,81.155,81.155,81.087,81.103,65600000.0
2008-07-21 17:30:00,81.102,81.111,81.09,81.111,58000000.0
2008-07-21 17:35:00,81.11,81.124,81.009,81.018,68800000.0
2008-07-21 17:40:00,81.021,81.065,81.005,81.058,59200000.0
2008-07-21 17:45:00,81.061,81.091,81.061,81.078,58600000.0
2008-07-21 17:50:00,81.075,81.095,81.06,81.071,62200000.0
2008-07-21 17:55:00,81.064,81.073,81.031,81.046,63400000.0
2008-07-21 18:00:00,81.052,81.062,80.95,81.034,77200000.0
2008-07-21 18:05:00,81.036,81.065,81.029,81.047,74000000.0
2008-07-21 18:10:00,81.054,81.057,81.004,81.025,60800000.0
2008-07-21 18:15:00,81.014,81.056,81.0,81.05,65600000.0
2008-07-21 18:20:00,81.052,81.08,81.013,81.057,69200000.0
2008-07-21 18:25:00,81.068,81.084,81.035,81.067,64000000.0
2008-07-21 18:30:00,81.048,81.069,81.036,81.069,59200000.0
2008-07-21 18:35:00,81.068,81.089,81.049,81.086,69800000.0
2008-07-21 18:40:00,81.093,81.115,81.063,81.106,61800000.0
2008-07-21 18:45:00,81.103,81.114,81.09,81.103,60200000.0
2008-07-21 18:50:00,81.113,81.127,81.098,81.114,67200000.0
2008-07-21 18:55:00,81.111,81.145,81.079,81.125,67200000.0
2008-07-21 19:00:00,81.134,81.157,81.116,81.144,66000000.0
2008-07-21 19:05:00,81.15,81.16,81.112,81.122,72000000.0
2008-07-21 19:10:00,81.124,81.152,81.115,81.133,68200000.0
2008-07-21 19:15:00,81.148,81.195,81.146,81.195,72400000.0
2008-07-21 19:20:00,81.202,81.22,81.168,81.215,77800000.0
2008-07-21 19:25:00,81.199,81.217,81.188,81.188,64000000.0
2008-07-21 19:30:00,81.182,81.186,81.155,81.156,70400000.0
2008-07-21 19:35:00,81.131,81.169,81.131,81.159,68200000.0
2008-07-21 19:40:00,81.149,81.158,81.074,81.133,67600000.0
2008-07-21 19:45:00,81.14,81.14,81.067,81.07,62400000.0
2008-07-21 19:50:00,81.101,81.12,81.078,81.098,67600000.0
2008-07-21 19:55:00,81.088,81.154,81.08,81.154,64000000.0
2008-07-21 20:00:00,81.161,81.162,81.102,81.12,64000000.0
2008-07-21 20:05:00,81.13,81.169,81.085,81.163,69200000.0
2008-07-21 20:10:00,81.129,81.173,81.129,81.164,68800000.0
2008-07-21 20:15:00,81.169,81.178,81.158,81.165,60200000.0
2008-07-21 20:20:00,81.168,81.174,81.155,81.156,65000000.0
2008-07-21 20:25:00,81.156,81.175,81.141,81.157,67200000.0
2008-07-21 20:30:00,81.162,81.175,81.122,81.141,75600000.0
2008-07-21 20:35:00,81.154,81.172,81.145,81.165,73600000.0
2008-07-21 20:40:00,81.169,81.187,81.095,81.096,68800000.0
2008-07-21 20:45:00,81.104,81.126,81.088,81.122,59600000.0
2008-07-21 20:50:00,81.115,81.119,81.09,81.118,59200000.0
2008-07-21 20:55:00,81.115,81.145,81.028,81.109,68200000.0
2008-07-21 21:00:00,81.095,81.116,81.068,81.115,64400000.0
2008-07-21 21:05:00,81.103,81.103,81.064,81.073,70400000.0
2008-07-21 21:10:00,81.05,81.086,81.027,81.027,67200000.0
2008-07-21 21:15:00,81.06,81.131,81.06,81.104,69200000.0
2008-07-21 21:20:00,81.094,81.138,81.094,81.127,65600000.0
2008-07-21 21:25:00,81.124,81.151,81.116,81.151,65600000.0
2008-07-21 21:30:00,81.147,81.147,81.119,81.133,57000000.0
2008-07-21 21:35:00,81.141,81.153,81.118,81.126,67200000.0
2008-07-21 21:40:00,81.133,81.209,81.133,81.171,81600000.0
2008-07-21 21:45:00,81.188,81.206,81.168,81.192,72000000.0
2008-07-21 21:50:00,81.187,81.206,81.109,81.19,68800000.0
2008-07-21 21:55:00,81.181,81.203,81.158,81.169,66600000.0
2008-07-21 22:00:00,81.158,81.231,81.139,81.139,60800000.0
2008-07-21 22:05:00,81.182,81.199,81.167,81.195,64800000.0
2008-07-21 22:10:00,81.18,81.188,81.154,81.172,75200000.0
2008-07-21 22:15:00,81.175,81.179,81.122,81.122,64000000.0
2008-07-21 22:20:00,81.113,81.126,81.037,81.099,60800000.0
2008-07-21 22:25:00,81.102,81.155,81.097,81.135,76800000.0
2008-07-21 22:30:00,81.128,81.133,81.003,81.024,62400000.0
2008-07-21 22:35:00,81.041,81.051,81.002,81.01,70400000.0
2008-07-21 22:40:00,81.002,81.015,80.956,80.97,67600000.0
2008-07-21 22:45:00,80.986,81.031,80.982,81.018,62800000.0
2008-07-21 22:50:00,81.015,81.017,80.974,80.978,64000000.0
2008-07-21 22:55:00,80.986,81.039,80.964,81.034,61800000.0
2008-07-21 23:00:00,81.029,81.047,80.984,80.984,65600000.0
2008-07-21 23:05:00,80.971,81.02,80.957,81.02,64400000.0
2008-07-21 23:10:00,81.017,81.02,80.974,81.01,75600000.0
2008-07-21 23:15:00,81.006,81.03,80.958,81.019,68800000.0
2008-07-21 23:20:00,81.005,81.057,81.005,81.05,62400000.0
2008-07-21 23:25:00,81.044,81.064,80.95,81.034,66600000.0
2008-07-21 23:30:00,81.05,81.05,81.009,81.01,67600000.0
2008-07-21 23:35:00,81.01,81.031,80.987,81.022,66000000.0
2008-07-21 23:40:00,81.026,81.036,81.004,81.028,52800000.0
2008-07-21 23:45:00,81.026,81.04,81.012,81.025,70400000.0
2008-07-21 23:50:00,81.031,81.045,80.994,80.994,63400000.0
2008-07-21 23:55:00,81.0,81.028,80.994,81.011,64400000.0
2008-07-22 00:00:00,81.007,81.017,80.996,80.998,62400000.0
2008-07-22 00:05:00,80.991,81.013,80.977,81.013,62400000.0
2008-07-22 00:10:00,81.018,81.018,81.002,81.008,64000000.0
2008-07-22 00:15:00,81.005,81.005,80.97,80.987,57400000.0
2008-07-22 00:20:00,80.973,81.005,80.921,81.005,73600000.0
2008-07-22 00:25:00,81.006,81.027,80.985,81.015,61800000.0
2008-07-22 00:30:00,81.01,81.017,80.987,81.005,55400000.0
2008-07-22 00:35:00,81.018,81.063,81.003,81.003,64000000.0
2008-07-22 00:40:00,81.001,81.011,80.984,80.984,65600000.0
2008-07-22 00:45:00,80.985,81.019,80.978,81.019,70400000.0
2008-07-22 00:50:00,81.016,81.036,81.01,81.029,68800000.0
2008-07-22 00:55:00,81.039,81.049,80.989,81.009,67200000.0
2008-07-22 01:00:00,81.017,81.034,80.999,81.018,44800000.0
2008-07-22 01:05:00,81.024,81.067,81.017,81.037,58600000.0
2008-07-22 01:10:00,81.039,81.049,80.952,80.987,64000000.0
2008-07-22 01:15:00,80.989,81.033,80.989,81.024,60800000.0
2008-07-22 01:20:00,81.016,81.042,81.008,81.04,72000000.0
2008-07-22 01:25:00,81.039,81.048,81.011,81.036,67000000.0
2008-07-22 01:30:00,81.034,81.075,81.029,81.046,66000000.0
2008-07-22 01:35:00,81.027,81.07,80.973,81.064,68200000.0
2008-07-22 01:40:00,81.063,81.063,81.013,81.013,59000000.0
2008-07-22 01:45:00,81.016,81.036,80.985,81.002,68800000.0
2008-07-22 01:50:00,80.996,81.036,80.986,81.013,74000000.0
2008-07-22 01:55:00,81.017,81.033,80.991,80.997,68200000.0
2008-07-22 02:00:00,80.992,81.053,80.992,81.034,54400000.0
2008-07-22 02:05:00,81.047,81.049,81.035,81.038,73600000.0
2008-07-22 02:10:00,81.054,81.093,81.052,81.081,67200000.0
2008-07-22 02:15:00,81.084,81.108,81.061,81.084,54400000.0
2008-07-22 02:20:00,81.086,81.111,81.079,81.096,65400000.0
2008-07-22 02:25:00,81.096,81.111,81.089,81.102,70400000.0
2008-07-22 02:30:00,81.088,81.103,81.062,81.077,68800000.0
2008-07-22 02:35:00,81.078,81.083,81.026,81.026,58600000.0
2008-07-22 02:40:00,81.039,81.063,81.033,81.063,80000000.0
2008-07-22 02:45:00,81.062,81.079,81.022,81.04,76800000.0
2008-07-22 02:50:00,81.062,81.062,80.926,80.965,68200000.0
2008-07-22 02:55:00,80.973,81.033,80.973,81.029,72000000.0
2008-07-22 03:00:00,81.02,81.044,81.0,81.005,77800000.0
2008-07-22 03:05:00,81.012,81.012,80.976,80.976,78400000.0
2008-07-22 03:10:00,80.975,80.981,80.951,80.955,67200000.0
2008-07-22 03:15:00,80.958,80.998,80.94,80.959,70400000.0
2008-07-22 03:20:00,80.959,80.972,80.927,80.93,80000000.0
2008-07-22 03:25:00,80.931,80.958,80.922,80.929,67200000.0
2008-07-22 03:30:00,80.918,81.0,80.918,80.964,88000000.0
2008-07-22 03:35:00,80.973,80.983,80.964,80.97,73000000.0
2008-07-22 03:40:00,80.963,80.99,80.935,80.955,85800000.0
2008-07-22 03:45:00,80.958,80.985,80.944,80.954,68800000.0
2008-07-22 03:50:00,80.95,80.955,80.921,80.931,60800000.0
2008-07-22 03:55:00,80.934,80.968,80.911,80.956,64000000.0
2008-07-22 04:00:00,80.95,80.957,80.814,80.929,62400000.0
2008-07-22 04:05:00,80.926,80.97,80.893,80.97,65600000.0
2008-07-22 04:10:00,80.985,80.992,80.937,80.946,75200000.0
2008-07-22 04:15:00,80.938,80.949,80.921,80.932,96000000.0
2008-07-22 04:20:00,80.935,80.935,80.887,80.898,63800000.0
2008-07-22 04:25:00,80.933,80.937,80.912,80.918,74600000.0
2008-07-22 04:30:00,80.888,80.926,80.879,80.919,72000000.0
2008-07-22 04:35:00,80.918,80.941,80.908,80.913,63400000.0
2008-07-22 04:40:00,80.907,80.933,80.902,80.931,58600000.0
2008-07-22 04:45:00,80.93,80.952,80.918,80.924,60800000.0
2008-07-22 04:50:00,80.915,80.95,80.906,80.943,92800000.0
2008-07-22 04:55:00,80.95,80.95,80.92,80.939,76800000.0
2008-07-22 05:00:00,80.952,80.957,80.912,80.92,80000000.0
2008-07-22 05:05:00,80.938,80.955,80.92,80.943,64000000.0
2008-07-22 05:10:00,80.927,80.952,80.921,80.934,68200000.0
2008-07-22 05:15:00,80.933,80.95,80.896,80.94,65600000.0
2008-07-22 05:20:00,80.944,80.956,80.91,80.91,110800000.0
2008-07-22 05:25:00,80.917,80.943,80.907,80.93,66000000.0
2008-07-22 05:30:00,80.924,80.941,80.922,80.929,67200000.0
2008-07-22 05:35:00,80.929,80.96,80.92,80.942,59200000.0
2008-07-22 05:40:00,80.94,80.958,80.933,80.935,66400000.0
2008-07-22 05:45:00,80.945,80.95,80.915,80.927,62400000.0
2008-07-22 05:50:00,80.947,80.953,80.929,80.934,68800000.0
2008-07-22 05:55:00,80.924,80.94,80.909,80.931,73600000.0
2008-07-22 06:00:00,80.941,80.959,80.93,80.946,62800000.0
2008-07-22 06:05:00,80.946,80.963,80.929,80.958,64000000.0
2008-07-22 06:10:00,80.95,80.966,80.94,80.962,89600000.0
2008-07-22 06:15:00,80.955,80.963,80.866,80.939,67200000.0
2008-07-22 06:20:00,80.925,80.948,80.915,80.942,68800000.0
2008-07-22 06:25:00,80.936,80.955,80.929,80.929,72000000.0
2008-07-22 06:30:00,80.949,80.978,80.922,80.974,102600000.0
2008-07-22 06:35:00,80.961,80.973,80.949,80.949,59200000.0
2008-07-22 06:40:00,80.962,80.968,80.942,80.956,68000000.0
2008-07-22 06:45:00,80.952,80.954,80.927,80.945,67200000.0
2008-07-22 06:50:00,80.956,80.963,80.922,80.939,72000000.0
2008-07-22 06:55:00,80.932,80.956,80.921,80.947,72000000.0
2008-07-22 07:00:00,80.919,80.966,80.915,80.946,62800000.0
2008-07-22 07:05:00,80.95,80.961,80.928,80.933,86400000.0
2008-07-22 07:10:00,80.952,80.99,80.93,80.971,64000000.0
2008-07-22 07:15:00,80.96,80.96,80.921,80.921,61800000.0
2008-07-22 07:20:00,80.934,80.969,80.931,80.961,62400000.0
2008-07-22 07:25:00,80.95,80.98,80.915,80.98,71800000.0
2008-07-22 07:30:00,80.977,80.984,80.957,80.97,64400000.0
2008-07-22 07:35:00,80.975,80.991,80.951,80.951,78800000.0
2008-07-22 07:40:00,80.961,80.975,80.928,80.934,123200000.0
2008-07-22 07:45:00,80.954,80.957,80.889,80.926,80000000.0
2008-07-22 07:50:00,80.951,80.991,80.931,80.982,82600000.0
2008-07-22 07:55:00,80.975,80.975,80.918,80.972,93200000.0
2008-07-22 08:00:00,80.971,81.025,80.961,81.021,63400000.0
2008-07-22 08:05:00,81.018,81.036,80.983,81.036,67600000.0
2008-07-22 08:10:00,81.044,81.068,81.027,81.061,91600000.0
2008-07-22 08:15:00,81.052,81.07,81.031,81.031,64000000.0
2008-07-22 08:20:00,81.032,81.056,81.011,81.056,68800000.0
2008-07-22 08:25:00,81.051,81.066,81.033,81.066,59200000.0
2008-07-22 08:30:00,81.029,81.076,81.029,81.054,92800000.0
2008-07-22 08:35:00,81.053,81.08,81.034,81.042,110400000.0
2008-07-22 08:40:00,81.037,81.068,81.02,81.021,86800000.0
2008-07-22 08:45:00,81.021,81.021,80.977,81.0,88000000.0
2008-07-22 08:50:00,80.995,81.025,80.995,81.022,148200000.0
2008-07-22 08:55:00,81.022,81.095,81.022,81.08,108000000.0
2008-07-22 09:00:00,81.086,81.092,81.056,81.065,121600000.0
2008-07-22 09:05:00,81.04,81.061,81.015,81.031,127400000.0
2008-07-22 09:10:00,81.036,81.042,81.0,81.015,92800000.0
2008-07-22 09:15:00,81.021,81.053,81.019,81.043,295800000.0
2008-07-22 09:20:00,81.028,81.035,80.998,81.035,274000000.0
2008-07-22 09:25:00,81.036,81.057,81.022,81.022,168400000.0
2008-07-22 09:30:00,81.024,81.041,81.008,81.041,135800000.0
2008-07-22 09:35:00,81.045,81.055,81.018,81.033,188200000.0
2008-07-22 09:40:00,81.013,81.061,81.013,81.041,206200000.0
2008-07-22 09:45:00,81.033,81.04,80.982,80.997,88000000.0
2008-07-22 09:50:00,80.985,81.009,80.972,81.007,172200000.0
2008-07-22 09:55:00,81.01,81.032,80.99,81.007,176400000.0
2008-07-22 10:00:00,81.014,81.031,81.001,81.011,200200000.0
2008-07-22 10:05:00,81.015,81.022,80.985,80.992,177600000.0
2008-07-22 10:10:00,80.986,81.011,80.952,81.01,232800000.0
2008-07-22 10:15:00,81.022,81.022,80.95,80.955,148200000.0
2008-07-22 10:20:00,80.952,80.985,80.935,80.985,144400000.0
2008-07-22 10:25:00,80.993,81.047,80.976,81.02,259000000.0
2008-07-22 10:30:00,81.027,81.033,81.01,81.021,158800000.0
2008-07-22 10:35:00,81.023,81.03,80.991,81.0,87800000.0
2008-07-22 10:40:00,80.996,81.027,80.957,81.027,156600000.0
2008-07-22 10:45:00,81.033,81.09,81.033,81.081,140200000.0
2008-07-22 10:50:00,81.072,81.08,81.045,81.065,276000000.0
2008-07-22 10:55:00,81.06,81.06,81.036,81.056,209400000.0
2008-07-22 11:00:00,81.065,81.085,81.035,81.051,145800000.0
2008-07-22 11:05:00,81.035,81.037,80.963,80.98,193800000.0
2008-07-22 11:10:00,80.979,81.006,80.966,80.989,230400000.0
2008-07-22 11:15:00,80.997,81.076,80.993,81.075,212600000.0
2008-07-22 11:20:00,81.075,81.094,81.034,81.042,220800000.0
2008-07-22 11:25:00,81.037,81.037,80.988,81.0,159400000.0
2008-07-22 11:30:00,81.006,81.054,80.982,81.024,124800000.0
2008-07-22 11:35:00,81.015,81.034,81.005,81.005,140600000.0
2008-07-22 11:40:00,81.016,81.03,80.977,81.004,174800000.0
2008-07-22 11:45:00,81.004,81.02,80.984,80.985,172600000.0
2008-07-22 11:50:00,80.979,81.038,80.957,81.035,204600000.0
2008-07-22 11:55:00,81.033,81.035,80.999,80.999,223400000.0
2008-07-22 12:00:00,81.007,81.065,81.007,81.057,144400000.0
2008-07-22 12:05:00,81.069,81.083,81.018,81.078,142800000.0
2008-07-22 12:10:00,81.069,81.105,81.049,81.068,99600000.0
2008-07-22 12:15:00,81.067,81.087,81.065,81.066,157600000.0
2008-07-22 12:20:00,81.068,81.074,81.041,81.06,190800000.0
2008-07-22 12:25:00,81.055,81.076,80.903,80.951,259200000.0
2008-07-22 12:30:00,81.041,81.046,80.947,81.042,212600000.0
2008-07-22 12:35:00,81.052,81.085,81.04,81.058,126800000.0
2008-07-22 12:40:00,81.047,81.077,81.021,81.053,118800000.0
2008-07-22 12:45:00,81.045,81.053,81.026,81.042,183600000.0
2008-07-22 12:50:00,81.033,81.044,81.019,81.027,86800000.0
2008-07-22 12:55:00,81.029,81.104,81.026,81.09,91000000.0
2008-07-22 13:00:00,81.06,81.06,80.967,80.979,75200000.0
2008-07-22 13:05:00,80.994,81.008,80.955,80.961,104400000.0
2008-07-22 13:10:00,80.942,80.978,80.915,80.978,89600000.0
2008-07-22 13:15:00,80.953,80.992,80.927,80.935,119400000.0
2008-07-22 13:20:00,80.937,81.013,80.929,81.008,107200000.0
2008-07-22 13:25:00,81.012,81.012,80.981,81.003,139600000.0
2008-07-22 13:30:00,81.001,81.06,81.001,81.057,91200000.0
2008-07-22 13:35:00,81.067,81.073,81.041,81.072,139000000.0
2008-07-22 13:40:00,81.081,81.092,81.04,81.04,95400000.0
2008-07-22 13:45:00,81.035,81.046,81.012,81.012,102400000.0
2008-07-22 13:50:00,81.023,81.025,80.992,81.025,150800000.0
2008-07-22 13:55:00,81.018,81.033,81.004,81.019,120800000.0
2008-07-22 14:00:00,81.013,81.013,80.969,80.977,104400000.0
2008-07-22 14:05:00,80.977,81.02,80.972,81.006,91200000.0
2008-07-22 14:10:00,81.008,81.046,80.994,81.035,88000000.0
2008-07-22 14:15:00,81.038,81.125,81.035,81.124,128200000.0
2008-07-22 14:20:00,81.129,81.129,81.086,81.102,116800000.0
2008-07-22 14:25:00,81.119,81.14,81.079,81.129,67200000.0
2008-07-22 14:30:00,81.142,81.22,81.036,81.174,75200000.0
2008-07-22 14:35:00,81.178,81.187,81.116,81.122,65000000.0
2008-07-22 14:40:00,81.139,81.21,81.139,81.16,70800000.0
2008-07-22 14:45:00,81.161,81.217,81.145,81.145,70400000.0
2008-07-22 14:50:00,81.137,81.185,81.137,81.171,68800000.0
2008-07-22 14:55:00,81.17,81.21,81.161,81.206,66000000.0
2008-07-22 15:00:00,81.234,81.265,81.208,81.217,71400000.0
2008-07-22 15:05:00,81.25,81.287,81.223,81.279,60600000.0
2008-07-22 15:10:00,81.27,81.329,81.258,81.329,69200000.0
2008-07-22 15:15:00,81.308,81.342,81.287,81.342,73600000.0
2008-07-22 15:20:00,81.328,81.356,81.246,81.35,67000000.0
2008-07-22 15:25:00,81.356,81.37,81.284,81.284,70800000.0
2008-07-22 15:30:00,81.27,81.292,81.236,81.292,64000000.0
2008-07-22 15:35:00,81.298,81.298,81.234,81.25,73000000.0
2008-07-22 15:40:00,81.245,81.259,81.175,81.246,72000000.0
2008-07-22 15:45:00,81.24,81.262,81.219,81.231,59200000.0
2008-07-22 15:50:00,81.23,81.242,81.202,81.215,67000000.0
2008-07-22 15:55:00,81.223,81.256,81.205,81.205,66000000.0
2008-07-22 16:00:00,81.211,81.29,81.209,81.29,64000000.0
2008-07-22 16:05:00,81.301,81.314,81.284,81.314,70800000.0
2008-07-22 16:10:00,81.311,81.323,81.266,81.275,67200000.0
2008-07-22 16:15:00,81.289,81.289,81.254,81.256,68000000.0
2008-07-22 16:20:00,81.263,81.277,81.241,81.247,57600000.0
2008-07-22 16:25:00,81.245,81.256,81.223,81.223,68200000.0
2008-07-22 16:30:00,81.224,81.272,81.222,81.272,68800000.0
2008-07-22 16:35:00,81.257,81.313,81.244,81.306,64000000.0
2008-07-22 16:40:00,81.315,81.37,81.304,81.356,65600000.0
2008-07-22 16:45:00,81.364,81.369,81.336,81.361,67600000.0
2008-07-22 16:50:00,81.333,81.333,81.222,81.289,73000000.0
2008-07-22 16:55:00,81.278,81.342,81.27,81.33,69200000.0
2008-07-22 17:00:00,81.314,81.379,81.25,81.328,62400000.0
2008-07-22 17:05:00,81.325,81.357,81.3,81.304,73600000.0
2008-07-22 17:10:00,81.318,81.378,81.311,81.311,62400000.0
2008-07-22 17:15:00,81.317,81.347,81.307,81.341,64000000.0
2008-07-22 17:20:00,81.352,81.37,81.268,81.36,58000000.0
2008-07-22 17:25:00,81.367,81.373,81.335,81.335,64400000.0
2008-07-22 17:30:00,81.349,81.403,81.349,81.391,59200000.0
2008-07-22 17:35:00,81.431,81.433,81.359,81.359,68800000.0
2008-07-22 17:40:00,81.359,81.399,81.346,81.355,59200000.0
2008-07-22 17:45:00,81.361,81.388,81.347,81.369,59200000.0
2008-07-22 17:50:00,81.373,81.373,81.277,81.294,62400000.0
2008-07-22 17:55:00,81.331,81.383,81.298,81.381,64000000.0
2008-07-22 18:00:00,81.373,81.394,81.285,81.378,76800000.0
2008-07-22 18:05:00,81.366,81.401,81.354,81.363,73600000.0
2008-07-22 18:10:00,81.372,81.387,81.349,81.361,61200000.0
2008-07-22 18:15:00,81.351,81.398,81.332,81.394,65600000.0
2008-07-22 18:20:00,81.408,81.436,81.349,81.424,68200000.0
2008-07-22 18:25:00,81.427,81.451,81.38,81.444,64000000.0
2008-07-22 18:30:00,81.406,81.407,81.34,81.362,59200000.0
2008-07-22 18:35:00,81.352,81.352,81.289,81.327,70400000.0
2008-07-22 18:40:00,81.32,81.354,81.29,81.339,62400000.0
2008-07-22 18:45:00,81.353,81.407,81.343,81.398,61600000.0
2008-07-22 18:50:00,81.386,81.402,81.345,81.353,67200000.0
2008-07-22 18:55:00,81.365,81.365,81.321,81.325,66000000.0
2008-07-22 19:00:00,81.322,81.373,81.314,81.342,65600000.0
2008-07-22 19:05:00,81.333,81.338,81.287,81.314,73200000.0
2008-07-22 19:10:00,81.309,81.383,81.308,81.353,68200000.0
2008-07-22 19:15:00,81.344,81.369,81.319,81.341,72000000.0
2008-07-22 19:20:00,81.337,81.365,81.321,81.353,78400000.0
2008-07-22 19:25:00,81.353,81.381,81.353,81.367,64400000.0
2008-07-22 19:30:00,81.372,81.381,81.314,81.329,70800000.0
2008-07-22 19:35:00,81.334,81.365,81.334,81.351,67600000.0
2008-07-22 19:40:00,81.341,81.359,81.337,81.354,67200000.0
2008-07-22 19:45:00,81.358,81.38,81.337,81.341,61800000.0
2008-07-22 19:50:00,81.366,81.399,81.358,81.387,68200000.0
2008-07-22 19:55:00,81.382,81.389,81.355,81.373,64000000.0
2008-07-22 20:00:00,81.378,81.378,81.335,81.348,64000000.0
2008-07-22 20:05:00,81.339,81.359,81.33,81.356,70400000.0
2008-07-22 20:10:00,81.302,81.346,81.29,81.308,69200000.0
2008-07-22 20:15:00,81.311,81.329,81.283,81.296,60800000.0
2008-07-22 20:20:00,81.291,81.372,81.291,81.366,65000000.0
2008-07-22 20:25:00,81.386,81.392,81.339,81.339,67200000.0
2008-07-22 20:30:00,81.331,81.348,81.32,81.347,76800000.0
2008-07-22 20:35:00,81.329,81.353,81.323,81.331,73400000.0
2008-07-22 20:40:00,81.339,81.38,81.328,81.372,68800000.0
2008-07-22 20:45:00,81.357,81.367,81.323,81.363,59200000.0
2008-07-22 20:50:00,81.361,81.391,81.354,81.375,59200000.0
2008-07-22 20:55:00,81.351,81.36,81.266,81.36,68800000.0
2008-07-22 21:00:00,81.372,81.372,81.332,81.337,65600000.0
2008-07-22 21:05:00,81.334,81.345,81.316,81.34,68600000.0
2008-07-22 21:10:00,81.336,81.356,81.321,81.33,67200000.0
2008-07-22 21:15:00,81.36,81.366,81.339,81.365,68200000.0
2008-07-22 21:20:00,81.363,81.395,81.354,81.395,65000000.0
2008-07-22 21:25:00,81.405,81.42,81.381,81.42,65000000.0
2008-07-22 21:30:00,81.42,81.458,81.411,81.446,57000000.0
2008-07-22 21:35:00,81.425,81.452,81.422,81.446,67600000.0
2008-07-22 21:40:00,81.448,81.47,81.424,81.458,81600000.0
2008-07-22 21:45:00,81.469,81.49,81.441,81.457,72400000.0
2008-07-22 21:50:00,81.427,81.462,81.355,81.446,68800000.0
2008-07-22 21:55:00,81.442,81.455,81.413,81.413,67200000.0
2008-07-22 22:00:00,81.426,81.461,81.381,81.381,60600000.0
2008-07-22 22:05:00,81.434,81.444,81.423,81.439,65600000.0
2008-07-22 22:10:00,81.416,81.433,81.366,81.406,75200000.0
2008-07-22 22:15:00,81.429,81.483,81.429,81.473,64400000.0
2008-07-22 22:20:00,81.469,81.469,81.417,81.427,60800000.0
2008-07-22 22:25:00,81.433,81.459,81.417,81.459,76800000.0
2008-07-22 22:30:00,81.468,81.476,81.442,81.476,62400000.0
2008-07-22 22:35:00,81.468,81.468,81.409,81.417,69800000.0
2008-07-22 22:40:00,81.415,81.462,81.398,81.459,67200000.0
2008-07-22 22:45:00,81.447,81.457,81.431,81.446,63200000.0
2008-07-22 22:50:00,81.458,81.474,81.42,81.474,64000000.0
2008-07-22 22:55:00,81.472,81.496,81.459,81.473,62400000.0
2008-07-22 23:00:00,81.469,81.496,81.448,81.465,65000000.0
2008-07-22 23:05:00,81.458,81.481,81.441,81.481,63400000.0
2008-07-22 23:10:00,81.469,81.473,81.43,81.442,74600000.0
2008-07-22 23:15:00,81.438,81.471,81.423,81.423,68800000.0
2008-07-22 23:20:00,81.452,81.468,81.435,81.458,62400000.0
2008-07-22 23:25:00,81.46,81.46,81.365,81.438,67200000.0
2008-07-22 23:30:00,81.457,81.457,81.402,81.429,68800000.0
2008-07-22 23:35:00,81.416,81.452,81.414,81.441,65000000.0
2008-07-22 23:40:00,81.438,81.448,81.408,81.438,64000000.0
2008-07-22 23:45:00,81.454,81.489,81.453,81.475,70400000.0
2008-07-22 23:50:00,81.465,81.482,81.44,81.441,64400000.0
2008-07-22 23:55:00,81.471,81.498,81.401,81.401,63400000.0
2008-07-23 00:00:00,81.404,81.457,81.404,81.446,62400000.0
2008-07-23 00:05:00,81.438,81.444,81.399,81.4,62400000.0
2008-07-23 00:10:00,81.402,81.418,81.396,81.418,63400000.0
2008-07-23 00:15:00,81.418,81.421,81.371,81.4,60200000.0
2008-07-23 00:20:00,81.389,81.405,81.336,81.386,73600000.0
2008-07-23 00:25:00,81.401,81.401,81.362,81.394,62400000.0
2008-07-23 00:30:00,81.373,81.429,81.373,81.425,68800000.0
2008-07-23 00:35:00,81.421,81.435,81.413,81.413,64000000.0
2008-07-23 00:40:00,81.41,81.417,81.357,81.365,65600000.0
2008-07-23 00:45:00,81.36,81.388,81.348,81.37,70400000.0
2008-07-23 00:50:00,81.367,81.387,81.347,81.378,68800000.0
2008-07-23 00:55:00,81.376,81.405,81.361,81.38,67200000.0
2008-07-23 01:00:00,81.389,81.397,81.301,81.378,55400000.0
2008-07-23 01:05:00,81.368,81.378,81.323,81.335,60000000.0
2008-07-23 01:10:00,81.338,81.413,81.28,81.361,63800000.0
2008-07-23 01:15:00,81.354,81.405,81.354,81.393,60800000.0
2008-07-23 01:20:00,81.401,81.408,81.38,81.397,72400000.0
2008-07-23 01:25:00,81.398,81.431,81.374,81.397,66600000.0
2008-07-23 01:30:00,81.419,81.426,81.371,81.388,65000000.0
2008-07-23 01:35:00,81.38,81.402,81.308,81.402,68800000.0
2008-07-23 01:40:00,81.414,81.414,81.363,81.376,59200000.0
2008-07-23 01:45:00,81.377,81.387,81.341,81.371,69200000.0
2008-07-23 01:50:00,81.374,81.379,81.345,81.358,73600000.0
2008-07-23 01:55:00,81.336,81.379,81.33,81.379,68200000.0
2008-07-23 02:00:00,81.385,81.437,81.375,81.431,53800000.0
2008-07-23 02:05:00,81.427,81.455,81.406,81.455,73600000.0
2008-07-23 02:10:00,81.445,81.449,81.367,81.405,67000000.0
2008-07-23 02:15:00,81.401,81.403,81.364,81.384,54400000.0
2008-07-23 02:20:00,81.382,81.419,81.374,81.4,62800000.0
2008-07-23 02:25:00,81.406,81.415,81.389,81.411,69800000.0
2008-07-23 02:30:00,81.413,81.416,81.367,81.389,68800000.0
2008-07-23 02:35:00,81.389,81.428,81.385,81.425,59200000.0
2008-07-23 02:40:00,81.433,81.441,81.418,81.426,80000000.0
2008-07-23 02:45:00,81.428,81.481,81.424,81.473,78000000.0
2008-07-23 02:50:00,81.48,81.483,81.384,81.451,67000000.0
2008-07-23 02:55:00,81.452,81.49,81.442,81.453,72400000.0
2008-07-23 03:00:00,81.452,81.478,81.441,81.458,78400000.0
2008-07-23 03:05:00,81.461,81.473,81.425,81.442,77800000.0
2008-07-23 03:10:00,81.442,81.456,81.431,81.433,67200000.0
2008-07-23 03:15:00,81.432,81.458,81.412,81.418,69800000.0
2008-07-23 03:20:00,81.434,81.434,81.351,81.375,80000000.0
2008-07-23 03:25:00,81.38,81.402,81.331,81.331,67200000.0
2008-07-23 03:30:00,81.375,81.402,81.353,81.358,81000000.0
2008-07-23 03:35:00,81.354,81.367,81.306,81.361,73600000.0
2008-07-23 03:40:00,81.355,81.375,81.324,81.325,86400000.0
2008-07-23 03:45:00,81.32,81.33,81.249,81.291,68200000.0
2008-07-23 03:50:00,81.3,81.3,81.244,81.245,60800000.0
2008-07-23 03:55:00,81.244,81.301,81.24,81.279,64400000.0
2008-07-23 04:00:00,81.294,81.372,81.258,81.339,62600000.0
2008-07-23 04:05:00,81.348,81.387,81.296,81.306,65000000.0
2008-07-23 04:10:00,81.299,81.334,81.287,81.302,75200000.0
2008-07-23 04:15:00,81.309,81.348,81.304,81.328,96000000.0
2008-07-23 04:20:00,81.326,81.331,81.293,81.305,65000000.0
2008-07-23 04:25:00,81.304,81.31,81.279,81.279,75200000.0
2008-07-23 04:30:00,81.297,81.316,81.28,81.297,72000000.0
2008-07-23 04:35:00,81.283,81.301,81.265,81.279,64000000.0
2008-07-23 04:40:00,81.274,81.299,81.262,81.285,64000000.0
2008-07-23 04:45:00,81.275,81.286,81.253,81.271,60800000.0
2008-07-23 04:50:00,81.216,81.275,81.216,81.258,92200000.0
2008-07-23 04:55:00,81.264,81.271,81.243,81.251,77200000.0
2008-07-23 05:00:00,81.239,81.245,81.2,81.226,80000000.0
2008-07-23 05:05:00,81.24,81.24,81.194,81.208,64000000.0
2008-07-23 05:10:00,81.203,81.214,81.189,81.208,68600000.0
2008-07-23 05:15:00,81.208,81.223,81.197,81.222,65600000.0
2008-07-23 05:20:00,81.221,81.253,81.214,81.248,94400000.0
2008-07-23 05:25:00,81.252,81.255,81.21,81.249,65600000.0
2008-07-23 05:30:00,81.25,81.259,81.224,81.234,66600000.0
2008-07-23 05:35:00,81.239,81.242,81.209,81.225,55400000.0
2008-07-23 05:40:00,81.214,81.26,81.21,81.221,66600000.0
2008-07-23 05:45:00,81.228,81.246,81.217,81.221,62800000.0
2008-07-23 05:50:00,81.243,81.245,81.21,81.218,68800000.0
2008-07-23 05:55:00,81.21,81.231,81.175,81.23,73600000.0
2008-07-23 06:00:00,81.231,81.276,81.229,81.259,64000000.0
2008-07-23 06:05:00,81.257,81.28,81.194,81.209,62800000.0
2008-07-23 06:10:00,81.191,81.209,81.155,81.155,90400000.0
2008-07-23 06:15:00,81.146,81.169,81.068,81.153,67200000.0
2008-07-23 06:20:00,81.163,81.163,81.1,81.101,69600000.0
2008-07-23 06:25:00,81.102,81.135,81.07,81.07,72400000.0
2008-07-23 06:30:00,81.064,81.064,81.024,81.024,102400000.0
2008-07-23 06:35:00,81.022,81.059,81.001,81.001,58600000.0
2008-07-23 06:40:00,81.024,81.039,81.004,81.007,67200000.0
2008-07-23 06:45:00,81.009,81.031,80.97,81.025,67200000.0
2008-07-23 06:50:00,81.025,81.062,81.008,81.008,65600000.0
2008-07-23 06:55:00,80.997,81.005,80.96,80.987,71400000.0
2008-07-23 07:00:00,80.984,80.984,80.917,80.923,64000000.0
2008-07-23 07:05:00,80.926,80.968,80.908,80.956,86400000.0
2008-07-23 07:10:00,80.978,80.99,80.901,80.939,64000000.0
2008-07-23 07:15:00,80.956,80.962,80.879,80.884,62400000.0
2008-07-23 07:20:00,80.913,80.973,80.882,80.965,61800000.0
2008-07-23 07:25:00,80.96,81.005,80.96,80.994,72000000.0
2008-07-23 07:30:00,80.985,80.992,80.961,80.963,63200000.0
2008-07-23 07:35:00,80.964,80.985,80.935,80.935,77800000.0
2008-07-23 07:40:00,80.955,80.99,80.935,80.981,122600000.0
2008-07-23 07:45:00,80.987,80.987,80.923,80.976,80400000.0
2008-07-23 07:50:00,80.976,80.979,80.931,80.951,83200000.0
2008-07-23 07:55:00,80.955,80.964,80.911,80.922,92800000.0
2008-07-23 08:00:00,80.922,80.958,80.914,80.938,59600000.0
2008-07-23 08:05:00,80.936,80.982,80.89,80.89,67200000.0
2008-07-23 08:10:00,80.884,80.919,80.866,80.912,91200000.0
2008-07-23 08:15:00,80.913,80.915,80.843,80.843,64000000.0
2008-07-23 08:20:00,80.866,80.971,80.866,80.971,68800000.0
2008-07-23 08:25:00,80.998,81.03,80.978,81.014,59200000.0
2008-07-23 08:30:00,81.009,81.033,80.997,81.033,92800000.0
2008-07-23 08:35:00,81.032,81.121,81.032,81.111,110200000.0
2008-07-23 08:40:00,81.115,81.151,81.085,81.089,86400000.0
2008-07-23 08:45:00,81.102,81.133,81.046,81.124,88000000.0
2008-07-23 08:50:00,81.127,81.172,81.107,81.141,148800000.0
2008-07-23 08:55:00,81.144,81.183,81.093,81.127,108200000.0
2008-07-23 09:00:00,81.128,81.154,81.126,81.154,120400000.0
2008-07-23 09:05:00,81.158,81.202,81.158,81.194,128400000.0
2008-07-23 09:10:00,81.193,81.219,81.19,81.214,93200000.0
2008-07-23 09:15:00,81.223,81.252,81.19,81.212,295800000.0
2008-07-23 09:20:00,81.208,81.215,81.159,81.185,275200000.0
2008-07-23 09:25:00,81.171,81.171,81.067,81.142,167800000.0
2008-07-23 09:30:00,81.158,81.165,81.102,81.109,135400000.0
2008-07-23 09:35:00,81.1,81.127,81.1,81.114,188200000.0
2008-07-23 09:40:00,81.122,81.189,81.122,81.134,206400000.0
2008-07-23 09:45:00,81.129,81.153,81.102,81.139,87400000.0
2008-07-23 09:50:00,81.129,81.17,81.126,81.17,171600000.0
2008-07-23 09:55:00,81.153,81.158,81.11,81.153,177400000.0
2008-07-23 10:00:00,81.157,81.171,81.129,81.143,202000000.0
2008-07-23 10:05:00,81.166,81.174,81.11,81.11,177600000.0
2008-07-23 10:10:00,81.106,81.153,81.1,81.151,233600000.0
2008-07-23 10:15:00,81.138,81.179,81.132,81.148,149000000.0
2008-07-23 10:20:00,81.152,81.164,81.127,81.13,144000000.0
2008-07-23 10:25:00,81.131,81.163,81.131,81.135,259200000.0
2008-07-23 10:30:00,81.141,81.169,81.139,81.164,158400000.0
2008-07-23 10:35:00,81.17,81.184,81.146,81.176,86800000.0
2008-07-23 10:40:00,81.177,81.177,81.105,81.111,156800000.0
2008-07-23 10:45:00,81.113,81.118,81.064,81.096,140200000.0
2008-07-23 10:50:00,81.08,81.139,81.08,81.138,276000000.0
2008-07-23 10:55:00,81.135,81.142,81.104,81.105,210000000.0
2008-07-23 11:00:00,81.1,81.107,81.048,81.083,147000000.0
2008-07-23 11:05:00,81.088,81.138,81.083,81.135,194400000.0
2008-07-23 11:10:00,81.116,81.116,81.066,81.066,229000000.0
2008-07-23 11:15:00,81.071,81.085,81.054,81.08,212000000.0
2008-07-23 11:20:00,81.058,81.096,81.058,81.096,220600000.0
2008-07-23 11:25:00,81.09,81.136,81.087,81.132,160200000.0
2008-07-23 11:30:00,81.125,81.147,81.11,81.139,124800000.0
2008-07-23 11:35:00,81.135,81.162,81.129,81.129,140800000.0
2008-07-23 11:40:00,81.125,81.125,81.093,81.125,175200000.0
2008-07-23 11:45:00,81.117,81.117,81.049,81.049,173200000.0
2008-07-23 11:50:00,81.046,81.046,80.97,80.97,205600000.0
2008-07-23 11:55:00,80.98,81.001,80.939,80.943,223400000.0
2008-07-23 12:00:00,80.925,80.971,80.922,80.961,143800000.0
2008-07-23 12:05:00,80.984,80.984,80.904,80.953,142200000.0
2008-07-23 12:10:00,80.944,80.982,80.918,80.982,98600000.0
2008-07-23 12:15:00,80.967,80.981,80.925,80.948,158400000.0
2008-07-23 12:20:00,80.948,80.986,80.935,80.961,192400000.0
2008-07-23 12:25:00,80.956,80.985,80.837,80.881,259000000.0
2008-07-23 12:30:00,80.971,81.005,80.882,80.988,212600000.0
2008-07-23 12:35:00,80.989,81.007,80.95,80.96,125800000.0
2008-07-23 12:40:00,80.967,81.005,80.942,80.953,120000000.0
2008-07-23 12:45:00,80.975,80.987,80.931,80.946,181800000.0
2008-07-23 12:50:00,80.945,80.974,80.944,80.949,86400000.0
2008-07-23 12:55:00,80.963,81.003,80.946,80.984,90600000.0
2008-07-23 13:00:00,80.977,81.03,80.955,81.007,75600000.0
2008-07-23 13:05:00,81.015,81.02,80.99,80.991,104800000.0
2008-07-23 13:10:00,80.981,81.018,80.97,81.012,89000000.0
2008-07-23 13:15:00,81.011,81.059,81.006,81.055,120000000.0
2008-07-23 13:20:00,81.06,81.071,81.015,81.026,107200000.0
2008-07-23 13:25:00,81.026,81.044,81.016,81.029,141200000.0
2008-07-23 13:30:00,81.033,81.038,80.992,80.993,92000000.0
2008-07-23 13:35:00,81.003,81.041,80.99,80.996,138600000.0
2008-07-23 13:40:00,81.009,81.009,80.93,80.93,96000000.0
2008-07-23 13:45:00,80.929,80.961,80.918,80.933,102400000.0
2008-07-23 13:50:00,80.936,80.936,80.878,80.884,149000000.0
2008-07-23 13:55:00,80.882,80.912,80.877,80.892,120400000.0
2008-07-23 14:00:00,80.903,80.903,80.857,80.897,104000000.0
2008-07-23 14:05:00,80.912,80.917,80.869,80.911,91200000.0
2008-07-23 14:10:00,80.912,80.969,80.91,80.931,88000000.0
2008-07-23 14:15:00,80.907,80.952,80.903,80.949,127400000.0
2008-07-23 14:20:00,80.943,80.997,80.932,80.935,116600000.0
2008-07-23 14:25:00,80.924,80.976,80.924,80.964,67600000.0
2008-07-23 14:30:00,80.975,81.001,80.893,80.971,75200000.0
2008-07-23 14:35:00,80.973,81.017,80.965,81.007,66400000.0
2008-07-23 14:40:00,81.007,81.052,80.985,80.989,70800000.0
2008-07-23 14:45:00,80.948,81.009,80.948,80.97,69800000.0
2008-07-23 14:50:00,81.01,81.013,80.977,81.0,68800000.0
2008-07-23 14:55:00,81.001,81.035,80.991,81.035,67200000.0
2008-07-23 15:00:00,81.013,81.035,80.991,81.006,71800000.0
2008-07-23 15:05:00,81.008,81.015,80.959,80.994,60800000.0
2008-07-23 15:10:00,80.979,80.985,80.941,80.941,68200000.0
2008-07-23 15:15:00,80.941,80.975,80.934,80.965,72400000.0
2008-07-23 15:20:00,80.963,80.971,80.881,80.954,67200000.0
2008-07-23 15:25:00,80.938,80.953,80.904,80.946,70400000.0
2008-07-23 15:30:00,80.945,80.945,80.903,80.916,64000000.0
2008-07-23 15:35:00,80.907,80.921,80.887,80.907,73600000.0
2008-07-23 15:40:00,80.901,80.964,80.851,80.948,72000000.0
2008-07-23 15:45:00,80.956,80.981,80.926,80.926,59600000.0
2008-07-23 15:50:00,80.918,80.922,80.886,80.897,67200000.0
2008-07-23 15:55:00,80.906,80.906,80.857,80.857,65600000.0
2008-07-23 16:00:00,80.837,80.91,80.83,80.894,63400000.0
2008-07-23 16:05:00,80.893,80.897,80.844,80.89,70800000.0
2008-07-23 16:10:00,80.885,80.931,80.884,80.897,66000000.0
2008-07-23 16:15:00,80.928,80.987,80.928,80.965,67200000.0
2008-07-23 16:20:00,80.968,81.083,80.968,81.071,58000000.0
2008-07-23 16:25:00,81.074,81.074,80.999,81.005,69600000.0
2008-07-23 16:30:00,81.003,81.031,80.994,81.011,68800000.0
2008-07-23 16:35:00,81.017,81.022,80.953,80.976,64000000.0
2008-07-23 16:40:00,80.995,81.048,80.982,80.99,65600000.0
2008-07-23 16:45:00,80.994,80.994,80.965,80.982,67000000.0
2008-07-23 16:50:00,80.992,80.993,80.91,80.993,73000000.0
2008-07-23 16:55:00,80.985,80.995,80.895,80.895,68800000.0
2008-07-23 17:00:00,80.881,80.977,80.778,80.977,61800000.0
2008-07-23 17:05:00,80.981,80.981,80.918,80.951,73000000.0
2008-07-23 17:10:00,80.932,80.959,80.903,80.907,62800000.0
2008-07-23 17:15:00,80.931,80.965,80.902,80.929,64800000.0
2008-07-23 17:20:00,80.909,80.932,80.839,80.911,57600000.0
2008-07-23 17:25:00,80.905,80.905,80.863,80.863,65600000.0
2008-07-23 17:30:00,80.904,80.962,80.904,80.962,58600000.0
2008-07-23 17:35:00,80.955,80.97,80.858,80.858,68200000.0
2008-07-23 17:40:00,80.864,80.867,80.813,80.854,59200000.0
2008-07-23 17:45:00,80.859,80.877,80.831,80.872,59200000.0
2008-07-23 17:50:00,80.883,80.919,80.851,80.879,62400000.0
2008-07-23 17:55:00,80.894,80.92,80.879,80.92,64000000.0
2008-07-23 18:00:00,80.931,80.968,80.79,80.968,76800000.0
2008-07-23 18:05:00,80.975,80.986,80.934,80.953,73600000.0
2008-07-23 18:10:00,80.969,80.983,80.943,80.983,60800000.0
2008-07-23 18:15:00,80.977,80.991,80.952,80.989,65600000.0
2008-07-23 18:20:00,80.985,80.988,80.916,80.964,69200000.0
2008-07-23 18:25:00,80.961,80.966,80.904,80.94,64000000.0
2008-07-23 18:30:00,80.914,80.973,80.891,80.965,59200000.0
2008-07-23 18:35:00,80.953,80.974,80.941,80.968,70800000.0
2008-07-23 18:40:00,80.975,81.004,80.956,80.978,62400000.0
2008-07-23 18:45:00,80.972,80.984,80.946,80.962,60800000.0
2008-07-23 18:50:00,80.924,80.972,80.924,80.959,67200000.0
2008-07-23 18:55:00,80.968,80.98,80.95,80.952,67200000.0
2008-07-23 19:00:00,80.969,80.97,80.93,80.951,65600000.0
2008-07-23 19:05:00,80.954,80.974,80.952,80.959,71400000.0
2008-07-23 19:10:00,80.961,80.968,80.916,80.933,68200000.0
2008-07-23 19:15:00,80.938,80.952,80.911,80.928,71400000.0
2008-07-23 19:20:00,80.937,80.941,80.904,80.916,77800000.0
2008-07-23 19:25:00,80.91,80.971,80.897,80.959,64000000.0
2008-07-23 19:30:00,80.965,80.965,80.927,80.941,70400000.0
2008-07-23 19:35:00,80.928,80.969,80.924,80.96,68800000.0
2008-07-23 19:40:00,80.959,80.988,80.945,80.967,67200000.0
2008-07-23 19:45:00,80.964,80.982,80.922,80.925,62400000.0
2008-07-23 19:50:00,80.948,80.951,80.885,80.902,68800000.0
2008-07-23 19:55:00,80.896,81.009,80.885,80.978,64000000.0
2008-07-23 20:00:00,80.967,80.989,80.902,80.916,64000000.0
2008-07-23 20:05:00,80.915,80.971,80.915,80.939,69800000.0
2008-07-23 20:10:00,80.913,80.987,80.913,80.977,68800000.0
2008-07-23 20:15:00,80.976,80.999,80.969,80.969,60800000.0
2008-07-23 20:20:00,80.976,81.002,80.964,80.985,66400000.0
2008-07-23 20:25:00,80.981,80.998,80.932,80.932,67600000.0
2008-07-23 20:30:00,80.962,80.97,80.919,80.924,77200000.0
2008-07-23 20:35:00,80.902,80.964,80.902,80.952,73600000.0
2008-07-23 20:40:00,80.95,80.988,80.947,80.967,68800000.0
2008-07-23 20:45:00,80.969,80.975,80.933,80.933,59000000.0
2008-07-23 20:50:00,80.927,80.938,80.907,80.921,59200000.0
2008-07-23 20:55:00,80.913,80.939,80.836,80.93,68800000.0
2008-07-23 21:00:00,80.926,80.955,80.896,80.94,65600000.0
2008-07-23 21:05:00,80.949,80.979,80.938,80.946,69800000.0
2008-07-23 21:10:00,80.93,80.939,80.904,80.922,67200000.0
2008-07-23 21:15:00,80.94,80.974,80.911,80.938,68200000.0
2008-07-23 21:20:00,80.927,80.964,80.927,80.955,65400000.0
2008-07-23 21:25:00,80.952,80.961,80.927,80.944,65000000.0
2008-07-23 21:30:00,80.952,80.964,80.937,80.962,58000000.0
2008-07-23 21:35:00,80.94,80.974,80.92,80.96,67200000.0
2008-07-23 21:40:00,80.964,80.97,80.941,80.95,81600000.0
2008-07-23 21:45:00,80.966,80.986,80.949,80.986,72000000.0
2008-07-23 21:50:00,80.99,81.059,80.97,81.0,68200000.0
2008-07-23 21:55:00,80.98,81.022,80.965,81.011,67600000.0
2008-07-23 22:00:00,81.024,81.043,80.967,80.967,61200000.0
2008-07-23 22:05:00,81.007,81.042,80.994,81.034,66000000.0
2008-07-23 22:10:00,81.031,81.081,80.984,81.005,75200000.0
2008-07-23 22:15:00,81.031,81.039,80.973,81.024,64000000.0
2008-07-23 22:20:00,81.001,81.025,80.975,81.004,60200000.0
2008-07-23 22:25:00,81.006,81.05,80.999,80.999,76800000.0
2008-07-23 22:30:00,81.003,81.021,80.983,80.985,62400000.0
2008-07-23 22:35:00,80.982,81.003,80.965,80.971,70400000.0
2008-07-23 22:40:00,80.967,80.993,80.947,80.982,67600000.0
2008-07-23 22:45:00,80.997,81.009,80.976,80.997,62800000.0
2008-07-23 22:50:00,80.992,81.001,80.95,81.001,64000000.0
2008-07-23 22:55:00,81.015,81.02,80.87,80.87,62200000.0
2008-07-23 23:00:00,80.35,80.35,80.111,80.229,66400000.0
2008-07-23 23:05:00,80.221,80.259,80.199,80.256,63800000.0
2008-07-23 23:10:00,80.252,80.338,80.251,80.317,75600000.0
2008-07-23 23:15:00,80.312,80.317,80.277,80.279,68600000.0
2008-07-23 23:20:00,80.296,80.356,80.293,80.342,63200000.0
2008-07-23 23:25:00,80.341,80.356,80.253,80.264,67600000.0
2008-07-23 23:30:00,80.29,80.329,80.29,80.318,68200000.0
2008-07-23 23:35:00,80.31,80.316,80.272,80.292,65000000.0
2008-07-23 23:40:00,80.28,80.285,80.245,80.285,63400000.0
2008-07-23 23:45:00,80.26,80.285,80.251,80.285,69800000.0
2008-07-23 23:50:00,80.276,80.286,80.261,80.286,64400000.0
2008-07-23 23:55:00,80.288,80.299,80.252,80.264,63800000.0
2008-07-24 00:00:00,80.271,80.277,80.212,80.227,62400000.0
2008-07-24 00:05:00,80.229,80.236,80.177,80.187,62400000.0
2008-07-24 00:10:00,80.216,80.286,80.216,80.277,64000000.0
2008-07-24 00:15:00,80.275,80.341,80.271,80.341,53800000.0
2008-07-24 00:20:00,80.334,80.358,80.274,80.355,73400000.0
2008-07-24 00:25:00,80.353,80.359,80.329,80.331,62400000.0
2008-07-24 00:30:00,80.351,80.355,80.331,80.353,68200000.0
2008-07-24 00:35:00,80.357,80.386,80.355,80.377,64000000.0
2008-07-24 00:40:00,80.377,80.404,80.365,80.39,65600000.0
2008-07-24 00:45:00,80.385,80.391,80.338,80.385,70200000.0
2008-07-24 00:50:00,80.399,80.407,80.377,80.377,68800000.0
2008-07-24 00:55:00,80.383,80.39,80.365,80.365,67200000.0
2008-07-24 01:00:00,80.363,80.366,80.295,80.333,56000000.0
2008-07-24 01:05:00,80.311,80.359,80.311,80.354,59200000.0
2008-07-24 01:10:00,80.352,80.376,80.239,80.372,64000000.0
2008-07-24 01:15:00,80.375,80.421,80.375,80.388,61200000.0
2008-07-24 01:20:00,80.385,80.396,80.362,80.364,72000000.0
2008-07-24 01:25:00,80.354,80.361,80.32,80.348,67200000.0
2008-07-24 01:30:00,80.354,80.373,80.324,80.328,65600000.0
2008-07-24 01:35:00,80.323,80.344,80.198,80.283,67600000.0
2008-07-24 01:40:00,80.282,80.308,80.263,80.293,59200000.0
2008-07-24 01:45:00,80.279,80.312,80.256,80.293,68800000.0
2008-07-24 01:50:00,80.291,80.298,80.263,80.298,73600000.0
2008-07-24 01:55:00,80.293,80.297,80.238,80.292,68200000.0
2008-07-24 02:00:00,80.275,80.295,80.266,80.287,54200000.0
2008-07-24 02:05:00,80.288,80.288,80.26,80.274,72400000.0
2008-07-24 02:10:00,80.277,80.286,80.216,80.231,67200000.0
2008-07-24 02:15:00,80.227,80.258,80.213,80.258,54400000.0
2008-07-24 02:20:00,80.256,80.282,80.252,80.267,65600000.0
2008-07-24 02:25:00,80.272,80.284,80.254,80.259,70400000.0
2008-07-24 02:30:00,80.277,80.284,80.254,80.257,68800000.0
2008-07-24 02:35:00,80.276,80.276,80.25,80.25,59200000.0
2008-07-24 02:40:00,80.276,80.276,80.232,80.256,80000000.0
2008-07-24 02:45:00,80.258,80.267,80.24,80.254,76800000.0
2008-07-24 02:50:00,80.263,80.276,80.206,80.27,68800000.0
2008-07-24 02:55:00,80.271,80.283,80.233,80.233,72800000.0
2008-07-24 03:00:00,80.233,80.24,80.169,80.203,78400000.0
2008-07-24 03:05:00,80.212,80.212,80.155,80.157,77200000.0
2008-07-24 03:10:00,80.144,80.167,80.101,80.111,65400000.0
2008-07-24 03:15:00,80.103,80.142,80.09,80.129,70400000.0
2008-07-24 03:20:00,80.117,80.174,80.114,80.151,86200000.0
2008-07-24 03:25:00,80.158,80.166,80.098,80.098,67200000.0
2008-07-24 03:30:00,80.104,80.12,80.076,80.116,85800000.0
2008-07-24 03:35:00,80.121,80.152,80.09,80.151,73600000.0
2008-07-24 03:40:00,80.149,80.171,80.119,80.134,86400000.0
2008-07-24 03:45:00,80.138,80.19,80.138,80.177,69200000.0
2008-07-24 03:50:00,80.164,80.196,80.157,80.187,60800000.0
2008-07-24 03:55:00,80.199,80.199,80.12,80.12,64000000.0
2008-07-24 04:00:00,80.125,80.148,80.001,80.101,62400000.0
2008-07-24 04:05:00,80.11,80.11,80.06,80.061,65800000.0
2008-07-24 04:10:00,80.057,80.089,80.034,80.043,75200000.0
2008-07-24 04:15:00,80.032,80.038,80.004,80.015,96000000.0
2008-07-24 04:20:00,80.004,80.021,79.985,79.999,65000000.0
2008-07-24 04:25:00,80.009,80.018,79.957,79.966,74400000.0
2008-07-24 04:30:00,79.967,79.996,79.949,79.977,72000000.0
2008-07-24 04:35:00,79.968,80.011,79.957,79.969,64800000.0
2008-07-24 04:40:00,79.96,79.985,79.922,79.94,59200000.0
2008-07-24 04:45:00,79.95,79.95,79.902,79.936,60800000.0
2008-07-24 04:50:00,79.929,79.962,79.912,79.958,92600000.0
2008-07-24 04:55:00,79.949,79.988,79.933,79.944,76200000.0
2008-07-24 05:00:00,79.912,79.946,79.912,79.928,79400000.0
2008-07-24 05:05:00,79.934,79.941,79.909,79.923,64800000.0
2008-07-24 05:10:00,79.918,79.984,79.918,79.964,68800000.0
2008-07-24 05:15:00,79.957,79.976,79.92,79.96,65600000.0
2008-07-24 05:20:00,79.96,80.001,79.96,80.001,111400000.0
2008-07-24 05:25:00,79.997,80.094,79.995,80.087,66000000.0
2008-07-24 05:30:00,80.077,80.122,80.018,80.029,67200000.0
2008-07-24 05:35:00,80.015,80.015,79.944,79.944,56000000.0
2008-07-24 05:40:00,79.948,79.982,79.939,79.955,67200000.0
2008-07-24 05:45:00,79.97,79.981,79.946,79.949,62400000.0
2008-07-24 05:50:00,79.954,79.977,79.924,79.958,68200000.0
2008-07-24 05:55:00,79.966,79.966,79.93,79.945,74000000.0
2008-07-24 06:00:00,79.937,79.992,79.93,79.984,62800000.0
2008-07-24 06:05:00,79.996,80.064,79.996,80.058,64400000.0
2008-07-24 06:10:00,80.054,80.083,80.042,80.074,90000000.0
2008-07-24 06:15:00,80.082,80.103,79.96,80.072,66600000.0
2008-07-24 06:20:00,80.073,80.112,80.073,80.101,68800000.0
2008-07-24 06:25:00,80.095,80.133,80.09,80.111,71400000.0
2008-07-24 06:30:00,80.084,80.104,80.061,80.085,102800000.0
2008-07-24 06:35:00,80.074,80.088,80.059,80.059,59200000.0
2008-07-24 06:40:00,80.076,80.081,80.039,80.043,68000000.0
2008-07-24 06:45:00,80.018,80.043,80.006,80.026,67200000.0
2008-07-24 06:50:00,80.038,80.052,80.025,80.045,65000000.0
2008-07-24 06:55:00,80.034,80.07,80.017,80.054,72000000.0
2008-07-24 07:00:00,80.062,80.069,80.022,80.023,64000000.0
2008-07-24 07:05:00,80.019,80.042,80.006,80.015,86400000.0
2008-07-24 07:10:00,80.013,80.025,79.985,79.986,64000000.0
2008-07-24 07:15:00,79.976,80.004,79.953,79.993,62400000.0
2008-07-24 07:20:00,80.016,80.029,79.993,80.003,62400000.0
2008-07-24 07:25:00,80.007,80.054,79.997,80.04,72000000.0
2008-07-24 07:30:00,80.018,80.039,79.986,79.991,64000000.0
2008-07-24 07:35:00,79.989,80.068,79.989,80.045,78400000.0
2008-07-24 07:40:00,80.022,80.056,80.004,80.03,122600000.0
2008-07-24 07:45:00,80.052,80.091,79.995,80.091,79200000.0
2008-07-24 07:50:00,80.087,80.092,80.041,80.067,83600000.0
2008-07-24 07:55:00,80.059,80.063,80.031,80.035,93200000.0
2008-07-24 08:00:00,80.033,80.092,80.027,80.077,67200000.0
2008-07-24 08:05:00,80.087,80.097,80.06,80.068,67600000.0
2008-07-24 08:10:00,80.076,80.078,80.033,80.045,91600000.0
2008-07-24 08:15:00,80.042,80.06,80.03,80.039,63400000.0
2008-07-24 08:20:00,80.042,80.047,79.987,80.001,68800000.0
2008-07-24 08:25:00,80.013,80.026,79.976,79.985,59200000.0
2008-07-24 08:30:00,79.981,79.981,79.928,79.928,93200000.0
2008-07-24 08:35:00,79.932,80.026,79.928,79.988,109800000.0
2008-07-24 08:40:00,79.973,79.989,79.932,79.932,85800000.0
2008-07-24 08:45:00,79.935,79.952,79.925,79.933,88000000.0
2008-07-24 08:50:00,79.915,79.93,79.86,79.869,148200000.0
2008-07-24 08:55:00,79.861,79.934,79.827,79.934,108200000.0
2008-07-24 09:00:00,79.937,79.948,79.86,79.928,121000000.0
2008-07-24 09:05:00,79.942,79.964,79.913,79.916,128000000.0
2008-07-24 09:10:00,79.912,79.962,79.911,79.957,92800000.0
2008-07-24 09:15:00,79.973,79.978,79.867,79.868,294800000.0
2008-07-24 09:20:00,79.867,79.917,79.858,79.912,274800000.0
2008-07-24 09:25:00,79.909,79.982,79.903,79.982,169400000.0
2008-07-24 09:30:00,79.976,80.011,79.963,79.997,135400000.0
2008-07-24 09:35:00,79.997,80.036,79.997,80.028,187400000.0
2008-07-24 09:40:00,80.018,80.027,79.964,79.964,205400000.0
2008-07-24 09:45:00,79.948,79.954,79.906,79.954,88000000.0
2008-07-24 09:50:00,79.961,79.961,79.874,79.909,172600000.0
2008-07-24 09:55:00,79.928,79.941,79.867,79.867,177000000.0
2008-07-24 10:00:00,79.814,79.942,79.811,79.933,200400000.0
2008-07-24 10:05:00,79.926,79.926,79.864,79.886,177800000.0
2008-07-24 10:10:00,79.885,79.898,79.795,79.835,234800000.0
2008-07-24 10:15:00,79.846,79.873,79.799,79.799,148200000.0
2008-07-24 10:20:00,79.809,79.825,79.786,79.799,144000000.0
2008-07-24 10:25:00,79.785,79.816,79.775,79.784,259400000.0
2008-07-24 10:30:00,79.777,79.848,79.771,79.795,158400000.0
2008-07-24 10:35:00,79.802,79.902,79.8,79.886,87400000.0
2008-07-24 10:40:00,79.894,79.911,79.827,79.837,157200000.0
2008-07-24 10:45:00,79.866,79.882,79.797,79.866,140200000.0
2008-07-24 10:50:00,79.83,79.872,79.813,79.867,277200000.0
2008-07-24 10:55:00,79.88,79.893,79.847,79.869,209600000.0
2008-07-24 11:00:00,79.869,79.886,79.861,79.88,147200000.0
2008-07-24 11:05:00,79.865,79.971,79.859,79.951,194400000.0
2008-07-24 11:10:00,79.958,79.968,79.898,79.898,229600000.0
2008-07-24 11:15:00,79.9,79.941,79.9,79.905,212400000.0
2008-07-24 11:20:00,79.906,79.97,79.905,79.97,221200000.0
2008-07-24 11:25:00,79.977,80.025,79.964,80.003,160400000.0
2008-07-24 11:30:00,80.004,80.112,80.004,80.092,125200000.0
2008-07-24 11:35:00,80.09,80.1,80.022,80.023,140200000.0
2008-07-24 11:40:00,80.019,80.047,79.979,80.029,175800000.0
2008-07-24 11:45:00,80.028,80.07,80.025,80.06,173200000.0
2008-07-24 11:50:00,80.037,80.043,80.002,80.032,202800000.0
2008-07-24 11:55:00,80.024,80.035,79.992,79.998,221400000.0
2008-07-24 12:00:00,80.003,80.03,79.975,79.975,143800000.0
2008-07-24 12:05:00,79.976,80.028,79.976,80.023,142400000.0
2008-07-24 12:10:00,80.033,80.041,79.966,79.987,98600000.0
2008-07-24 12:15:00,79.988,80.004,79.977,79.98,158400000.0
2008-07-24 12:20:00,79.984,80.004,79.976,79.992,192400000.0
2008-07-24 12:25:00,80.004,80.015,79.836,79.876,258000000.0
2008-07-24 12:30:00,79.957,79.984,79.862,79.963,213000000.0
2008-07-24 12:35:00,79.968,80.021,79.946,80.017,125800000.0
2008-07-24 12:40:00,80.011,80.037,79.998,80.037,120000000.0
2008-07-24 12:45:00,80.005,80.074,79.999,80.003,182800000.0
2008-07-24 12:50:00,79.99,80.058,79.99,80.045,86400000.0
2008-07-24 12:55:00,80.044,80.048,79.997,79.999,91200000.0
2008-07-24 13:00:00,80.013,80.075,80.008,80.057,75200000.0
2008-07-24 13:05:00,80.062,80.072,80.039,80.058,104000000.0
2008-07-24 13:10:00,80.051,80.053,80.024,80.051,89600000.0
2008-07-24 13:15:00,80.034,80.045,79.942,79.994,119400000.0
2008-07-24 13:20:00,79.989,79.99,79.958,79.962,106600000.0
2008-07-24 13:25:00,79.964,79.978,79.958,79.978,140600000.0
2008-07-24 13:30:00,79.99,79.997,79.968,79.978,91200000.0
2008-07-24 13:35:00,79.981,79.983,79.942,79.946,138600000.0
2008-07-24 13:40:00,79.944,79.953,79.904,79.913,96400000.0
2008-07-24 13:45:00,79.917,79.917,79.84,79.84,101800000.0
2008-07-24 13:50:00,79.861,79.871,79.812,79.819,150600000.0
2008-07-24 13:55:00,79.815,79.828,79.786,79.828,119200000.0
2008-07-24 14:00:00,79.842,79.862,79.814,79.837,103400000.0
2008-07-24 14:05:00,79.846,79.877,79.828,79.869,91200000.0
2008-07-24 14:10:00,79.874,79.874,79.829,79.847,87400000.0
2008-07-24 14:15:00,79.862,79.896,79.862,79.866,128000000.0
2008-07-24 14:20:00,79.859,79.88,79.851,79.86,116800000.0
2008-07-24 14:25:00,79.86,79.878,79.841,79.865,67200000.0
2008-07-24 14:30:00,79.832,79.869,79.746,79.827,75200000.0
2008-07-24 14:35:00,79.841,79.876,79.821,79.828,65600000.0
2008-07-24 14:40:00,79.859,79.876,79.842,79.871,70400000.0
2008-07-24 14:45:00,79.856,79.903,79.856,79.867,70400000.0
2008-07-24 14:50:00,79.885,79.888,79.844,79.858,68800000.0
2008-07-24 14:55:00,79.851,79.855,79.813,79.814,67200000.0
2008-07-24 15:00:00,79.828,79.839,79.796,79.82,71400000.0
2008-07-24 15:05:00,79.82,79.867,79.818,79.849,60800000.0
2008-07-24 15:10:00,79.846,79.85,79.808,79.83,68800000.0
2008-07-24 15:15:00,79.831,79.852,79.801,79.839,73600000.0
2008-07-24 15:20:00,79.844,79.85,79.753,79.829,67200000.0
2008-07-24 15:25:00,79.835,79.905,79.828,79.896,70400000.0
2008-07-24 15:30:00,79.899,79.899,79.846,79.855,64000000.0
2008-07-24 15:35:00,79.849,79.871,79.802,79.86,74000000.0
2008-07-24 15:40:00,79.856,79.883,79.81,79.876,71400000.0
2008-07-24 15:45:00,79.874,79.875,79.837,79.856,59200000.0
2008-07-24 15:50:00,79.848,79.863,79.778,79.782,67200000.0
2008-07-24 15:55:00,79.774,79.827,79.756,79.815,66000000.0
2008-07-24 16:00:00,79.759,79.86,79.759,79.83,64000000.0
2008-07-24 16:05:00,79.847,79.851,79.753,79.815,70200000.0
2008-07-24 16:10:00,79.829,79.871,79.806,79.853,67200000.0
2008-07-24 16:15:00,79.857,79.883,79.843,79.86,67200000.0
2008-07-24 16:20:00,79.868,79.897,79.834,79.861,57600000.0
2008-07-24 16:25:00,79.845,79.868,79.833,79.856,68800000.0
2008-07-24 16:30:00,79.852,79.889,79.82,79.831,68800000.0
2008-07-24 16:35:00,79.823,79.854,79.816,79.835,64000000.0
2008-07-24 16:40:00,79.823,79.851,79.807,79.817,66000000.0
2008-07-24 16:45:00,79.823,79.885,79.805,79.813,67200000.0
2008-07-24 16:50:00,79.818,79.866,79.79,79.861,76600000.0
2008-07-24 16:55:00,79.848,79.928,79.848,79.89,68800000.0
2008-07-24 17:00:00,79.868,79.903,79.772,79.884,62400000.0
2008-07-24 17:05:00,79.888,79.893,79.861,79.892,74000000.0
2008-07-24 17:10:00,79.894,79.894,79.838,79.846,62400000.0
2008-07-24 17:15:00,79.86,79.889,79.842,79.881,64000000.0
2008-07-24 17:20:00,79.875,79.885,79.781,79.847,58000000.0
2008-07-24 17:25:00,79.833,79.849,79.781,79.781,65000000.0
2008-07-24 17:30:00,79.771,79.771,79.716,79.726,59200000.0
2008-07-24 17:35:00,79.722,79.789,79.721,79.775,68200000.0
2008-07-24 17:40:00,79.778,79.799,79.72,79.794,59600000.0
2008-07-24 17:45:00,79.8,79.808,79.75,79.785,59600000.0
2008-07-24 17:50:00,79.801,79.847,79.801,79.827,62400000.0
2008-07-24 17:55:00,79.824,79.832,79.737,79.767,64000000.0
2008-07-24 18:00:00,79.769,79.769,79.668,79.692,76200000.0
2008-07-24 18:05:00,79.69,79.754,79.69,79.754,74000000.0
2008-07-24 18:10:00,79.777,79.777,79.697,79.71,60800000.0
2008-07-24 18:15:00,79.698,79.713,79.628,79.628,65000000.0
2008-07-24 18:20:00,79.614,79.621,79.554,79.557,68800000.0
2008-07-24 18:25:00,79.546,79.577,79.532,79.551,64800000.0
2008-07-24 18:30:00,79.552,79.571,79.531,79.539,59200000.0
2008-07-24 18:35:00,79.523,79.523,79.459,79.482,70400000.0
2008-07-24 18:40:00,79.493,79.551,79.489,79.546,62400000.0
2008-07-24 18:45:00,79.564,79.578,79.545,79.572,60800000.0
2008-07-24 18:50:00,79.567,79.57,79.489,79.489,67200000.0
2008-07-24 18:55:00,79.499,79.536,79.487,79.49,67200000.0
2008-07-24 19:00:00,79.476,79.572,79.476,79.572,65600000.0
2008-07-24 19:05:00,79.586,79.592,79.53,79.573,72000000.0
2008-07-24 19:10:00,79.589,79.618,79.542,79.61,68800000.0
2008-07-24 19:15:00,79.63,79.641,79.569,79.577,72000000.0
2008-07-24 19:20:00,79.576,79.639,79.546,79.633,78800000.0
2008-07-24 19:25:00,79.615,79.63,79.581,79.623,64000000.0
2008-07-24 19:30:00,79.623,79.633,79.567,79.589,69800000.0
2008-07-24 19:35:00,79.588,79.618,79.579,79.602,69200000.0
2008-07-24 19:40:00,79.603,79.612,79.516,79.54,66600000.0
2008-07-24 19:45:00,79.563,79.582,79.512,79.512,62400000.0
2008-07-24 19:50:00,79.534,79.55,79.465,79.527,68200000.0
2008-07-24 19:55:00,79.527,79.546,79.485,79.516,63400000.0
2008-07-24 20:00:00,79.516,79.523,79.461,79.479,64000000.0
2008-07-24 20:05:00,79.48,79.496,79.457,79.474,70800000.0
2008-07-24 20:10:00,79.46,79.47,79.431,79.456,68800000.0
2008-07-24 20:15:00,79.475,79.498,79.472,79.473,60800000.0
2008-07-24 20:20:00,79.46,79.467,79.438,79.447,65600000.0
2008-07-24 20:25:00,79.46,79.493,79.458,79.476,67200000.0
2008-07-24 20:30:00,79.49,79.528,79.46,79.473,76800000.0
2008-07-24 20:35:00,79.456,79.458,79.434,79.454,74000000.0
2008-07-24 20:40:00,79.454,79.473,79.438,79.473,69200000.0
2008-07-24 20:45:00,79.478,79.525,79.456,79.525,59200000.0
2008-07-24 20:50:00,79.532,79.532,79.499,79.501,59200000.0
2008-07-24 20:55:00,79.534,79.558,79.469,79.557,68800000.0
2008-07-24 21:00:00,79.557,79.591,79.538,79.591,66000000.0
2008-07-24 21:05:00,79.604,79.621,79.596,79.598,70800000.0
2008-07-24 21:10:00,79.607,79.612,79.565,79.565,67200000.0
2008-07-24 21:15:00,79.556,79.597,79.536,79.565,69200000.0
2008-07-24 21:20:00,79.544,79.582,79.54,79.54,65600000.0
2008-07-24 21:25:00,79.527,79.545,79.512,79.545,65600000.0
2008-07-24 21:30:00,79.545,79.574,79.544,79.554,57600000.0
2008-07-24 21:35:00,79.56,79.584,79.555,79.567,67200000.0
2008-07-24 21:40:00,79.56,79.561,79.539,79.554,81600000.0
2008-07-24 21:45:00,79.579,79.604,79.573,79.584,71400000.0
2008-07-24 21:50:00,79.598,79.632,79.515,79.611,68200000.0
2008-07-24 21:55:00,79.608,79.635,79.568,79.626,67600000.0
2008-07-24 22:00:00,79.638,79.64,79.562,79.562,61200000.0
2008-07-24 22:05:00,79.631,79.655,79.611,79.655,66000000.0
2008-07-24 22:10:00,79.656,79.656,79.608,79.646,74600000.0
2008-07-24 22:15:00,79.645,79.645,79.555,79.582,64000000.0
2008-07-24 22:20:00,79.58,79.592,79.552,79.585,60200000.0
2008-07-24 22:25:00,79.587,79.596,79.558,79.578,75600000.0
2008-07-24 22:30:00,79.576,79.585,79.566,79.58,62200000.0
2008-07-24 22:35:00,79.583,79.624,79.547,79.624,70200000.0
2008-07-24 22:40:00,79.613,79.687,79.611,79.687,67600000.0
2008-07-24 22:45:00,79.667,79.7,79.652,79.7,61800000.0
2008-07-24 22:50:00,79.684,79.707,79.67,79.673,64000000.0
2008-07-24 22:55:00,79.665,79.71,79.641,79.71,63200000.0
2008-07-24 23:00:00,79.697,79.717,79.648,79.702,65600000.0
2008-07-24 23:05:00,79.705,79.758,79.681,79.757,64000000.0
2008-07-24 23:10:00,79.752,79.789,79.75,79.789,75000000.0
2008-07-24 23:15:00,79.784,79.806,79.762,79.772,68800000.0
2008-07-24 23:20:00,79.781,79.806,79.762,79.777,61800000.0
2008-07-24 23:25:00,79.78,79.809,79.773,79.774,72000000.0
2008-07-24 23:30:00,79.792,79.807,79.773,79.794,68800000.0
2008-07-24 23:35:00,79.788,79.843,79.787,79.824,65600000.0
2008-07-24 23:40:00,79.825,79.832,79.785,79.785,64800000.0
2008-07-24 23:45:00,79.764,79.785,79.739,79.776,69800000.0
2008-07-24 23:50:00,79.768,79.774,79.702,79.717,64000000.0
2008-07-24 23:55:00,79.724,79.749,79.707,79.742,64000000.0
2008-07-25 00:00:00,79.726,79.762,79.723,79.761,62800000.0
2008-07-25 00:05:00,79.762,79.765,79.731,79.749,62800000.0
2008-07-25 00:10:00,79.757,79.797,79.733,79.797,63400000.0
2008-07-25 00:15:00,79.799,79.801,79.756,79.793,50600000.0
2008-07-25 00:20:00,79.793,79.828,79.73,79.828,73000000.0
2008-07-25 00:25:00,79.827,79.834,79.813,79.834,62800000.0
2008-07-25 00:30:00,79.83,79.832,79.808,79.821,68800000.0
2008-07-25 00:35:00,79.827,79.864,79.804,79.855,64000000.0
2008-07-25 00:40:00,79.841,79.849,79.818,79.844,65000000.0
2008-07-25 00:45:00,79.841,79.865,79.834,79.851,69800000.0
2008-07-25 00:50:00,79.851,79.865,79.805,79.836,68200000.0
2008-07-25 00:55:00,79.851,79.859,79.822,79.857,67600000.0
2008-07-25 01:00:00,79.855,79.885,79.785,79.885,56000000.0
2008-07-25 01:05:00,79.887,79.9,79.833,79.848,59600000.0
2008-07-25 01:10:00,79.847,79.856,79.762,79.855,64400000.0
2008-07-25 01:15:00,79.861,79.862,79.805,79.805,60800000.0
2008-07-25 01:20:00,79.791,79.791,79.735,79.762,72000000.0
2008-07-25 01:25:00,79.762,79.777,79.712,79.729,66600000.0
2008-07-25 01:30:00,79.746,79.756,79.726,79.756,66000000.0
2008-07-25 01:35:00,79.756,79.756,79.652,79.741,68800000.0
2008-07-25 01:40:00,79.753,79.764,79.719,79.737,58600000.0
2008-07-25 01:45:00,79.76,79.761,79.695,79.712,68800000.0
2008-07-25 01:50:00,79.709,79.728,79.681,79.689,73000000.0
2008-07-25 01:55:00,79.691,79.735,79.691,79.723,67600000.0
2008-07-25 02:00:00,79.708,79.71,79.641,79.661,69800000.0
2008-07-25 02:05:00,79.667,79.667,79.637,79.651,73800000.0
2008-07-25 02:10:00,79.647,79.647,79.547,79.576,67200000.0
2008-07-25 02:15:00,79.567,79.574,79.5,79.528,53800000.0
2008-07-25 02:20:00,79.521,79.532,79.429,79.429,60800000.0
2008-07-25 02:25:00,79.43,79.507,79.42,79.498,70200000.0
2008-07-25 02:30:00,79.496,79.496,79.449,79.456,69200000.0
2008-07-25 02:35:00,79.454,79.507,79.451,79.49,59200000.0
2008-07-25 02:40:00,79.491,79.527,79.477,79.52,78800000.0
2008-07-25 02:45:00,79.526,79.57,79.526,79.545,76800000.0
2008-07-25 02:50:00,79.558,79.564,79.465,79.517,68800000.0
2008-07-25 02:55:00,79.498,79.507,79.456,79.466,72000000.0
2008-07-25 03:00:00,79.471,79.484,79.457,79.468,78400000.0
2008-07-25 03:05:00,79.467,79.499,79.461,79.486,78600000.0
2008-07-25 03:10:00,79.467,79.474,79.419,79.423,67200000.0
2008-07-25 03:15:00,79.424,79.532,79.41,79.449,70800000.0
2008-07-25 03:20:00,79.463,79.513,79.463,79.472,80400000.0
2008-07-25 03:25:00,79.478,79.511,79.473,79.485,68000000.0
2008-07-25 03:30:00,79.481,79.481,79.44,79.45,83200000.0
2008-07-25 03:35:00,79.45,79.459,79.429,79.45,73600000.0
2008-07-25 03:40:00,79.45,79.481,79.435,79.471,87200000.0
2008-07-25 03:45:00,79.475,79.511,79.455,79.511,69200000.0
2008-07-25 03:50:00,79.504,79.513,79.485,79.5,60200000.0
2008-07-25 03:55:00,79.497,79.51,79.466,79.472,62800000.0
2008-07-25 04:00:00,79.479,79.491,79.38,79.488,61800000.0
2008-07-25 04:05:00,79.489,79.509,79.461,79.469,65600000.0
2008-07-25 04:10:00,79.452,79.477,79.442,79.475,75200000.0
2008-07-25 04:15:00,79.48,79.487,79.42,79.432,95400000.0
2008-07-25 04:20:00,79.434,79.456,79.413,79.443,65000000.0
2008-07-25 04:25:00,79.432,79.449,79.403,79.424,75000000.0
2008-07-25 04:30:00,79.419,79.441,79.404,79.435,72000000.0
2008-07-25 04:35:00,79.432,79.444,79.394,79.394,64400000.0
2008-07-25 04:40:00,79.375,79.386,79.348,79.377,64000000.0
2008-07-25 04:45:00,79.368,79.368,79.328,79.332,60800000.0
2008-07-25 04:50:00,79.333,79.342,79.269,79.269,93200000.0
2008-07-25 04:55:00,79.284,79.305,79.275,79.296,76800000.0
2008-07-25 05:00:00,79.287,79.333,79.287,79.323,79800000.0
2008-07-25 05:05:00,79.337,79.362,79.315,79.315,64400000.0
2008-07-25 05:10:00,79.337,79.34,79.286,79.32,68800000.0
2008-07-25 05:15:00,79.344,79.398,79.344,79.389,65000000.0
2008-07-25 05:20:00,79.383,79.402,79.346,79.374,112000000.0
2008-07-25 05:25:00,79.395,79.408,79.358,79.361,65400000.0
2008-07-25 05:30:00,79.353,79.361,79.334,79.357,67600000.0
2008-07-25 05:35:00,79.362,79.403,79.362,79.372,59200000.0
2008-07-25 05:40:00,79.365,79.388,79.365,79.367,66600000.0
2008-07-25 05:45:00,79.394,79.429,79.334,79.334,62400000.0
2008-07-25 05:50:00,79.308,79.366,79.28,79.336,68800000.0
2008-07-25 05:55:00,79.346,79.382,79.307,79.309,74000000.0
2008-07-25 06:00:00,79.309,79.328,79.248,79.248,64400000.0
2008-07-25 06:05:00,79.249,79.282,79.235,79.282,64000000.0
2008-07-25 06:10:00,79.274,79.325,79.261,79.324,89600000.0
2008-07-25 06:15:00,79.325,79.372,79.279,79.342,67600000.0
2008-07-25 06:20:00,79.324,79.345,79.283,79.345,68800000.0
2008-07-25 06:25:00,79.326,79.334,79.29,79.307,72400000.0
2008-07-25 06:30:00,79.311,79.339,79.298,79.309,101800000.0
2008-07-25 06:35:00,79.291,79.328,79.262,79.262,58600000.0
2008-07-25 06:40:00,79.275,79.281,79.243,79.279,67200000.0
2008-07-25 06:45:00,79.297,79.307,79.267,79.268,68000000.0
2008-07-25 06:50:00,79.274,79.319,79.274,79.311,65600000.0
2008-07-25 06:55:00,79.313,79.371,79.309,79.328,72000000.0
2008-07-25 07:00:00,79.316,79.325,79.266,79.273,64000000.0
2008-07-25 07:05:00,79.292,79.3,79.274,79.283,85800000.0
2008-07-25 07:10:00,79.282,79.296,79.246,79.274,64000000.0
2008-07-25 07:15:00,79.281,79.293,79.242,79.247,61800000.0
2008-07-25 07:20:00,79.263,79.295,79.262,79.295,62400000.0
2008-07-25 07:25:00,79.288,79.307,79.248,79.307,72000000.0
2008-07-25 07:30:00,79.301,79.319,79.284,79.304,64000000.0
2008-07-25 07:35:00,79.313,79.326,79.214,79.214,78800000.0
2008-07-25 07:40:00,79.232,79.307,79.232,79.281,123600000.0
2008-07-25 07:45:00,79.288,79.336,79.227,79.319,80000000.0
2008-07-25 07:50:00,79.325,79.33,79.289,79.292,83600000.0
2008-07-25 07:55:00,79.292,79.355,79.29,79.353,92800000.0
2008-07-25 08:00:00,79.353,79.353,79.253,79.274,60800000.0
2008-07-25 08:05:00,79.253,79.312,79.215,79.302,67200000.0
2008-07-25 08:10:00,79.292,79.354,79.279,79.345,90600000.0
2008-07-25 08:15:00,79.323,79.341,79.322,79.322,64000000.0
2008-07-25 08:20:00,79.315,79.407,79.313,79.387,68800000.0
2008-07-25 08:25:00,79.379,79.436,79.379,79.435,59200000.0
2008-07-25 08:30:00,79.439,79.443,79.358,79.373,92200000.0
2008-07-25 08:35:00,79.389,79.391,79.313,79.335,109200000.0
2008-07-25 08:40:00,79.339,79.366,79.31,79.354,85800000.0
2008-07-25 08:45:00,79.366,79.387,79.285,79.342,88000000.0
2008-07-25 08:50:00,79.342,79.387,79.334,79.361,148800000.0
2008-07-25 08:55:00,79.356,79.377,79.317,79.345,108800000.0
2008-07-25 09:00:00,79.341,79.388,79.341,79.351,121600000.0
2008-07-25 09:05:00,79.35,79.37,79.329,79.36,127400000.0
2008-07-25 09:10:00,79.353,79.353,79.275,79.294,92800000.0
2008-07-25 09:15:00,79.294,79.315,79.261,79.307,294800000.0
2008-07-25 09:20:00,79.319,79.323,79.279,79.299,275000000.0
2008-07-25 09:25:00,79.305,79.332,79.291,79.292,168400000.0
2008-07-25 09:30:00,79.273,79.282,79.263,79.279,136400000.0
2008-07-25 09:35:00,79.281,79.309,79.279,79.305,189200000.0
2008-07-25 09:40:00,79.298,79.326,79.28,79.304,206200000.0
2008-07-25 09:45:00,79.295,79.304,79.263,79.302,87800000.0
2008-07-25 09:50:00,79.292,79.292,79.24,79.264,172200000.0
2008-07-25 09:55:00,79.28,79.326,79.28,79.326,176200000.0
2008-07-25 10:00:00,79.322,79.353,79.312,79.337,201800000.0
2008-07-25 10:05:00,79.35,79.417,79.313,79.322,177400000.0
2008-07-25 10:10:00,79.336,79.37,79.33,79.334,233400000.0
2008-07-25 10:15:00,79.342,79.397,79.342,79.397,148800000.0
2008-07-25 10:20:00,79.408,79.474,79.39,79.463,142800000.0
2008-07-25 10:25:00,79.457,79.482,79.44,79.453,259600000.0
2008-07-25 10:30:00,79.462,79.501,79.45,79.489,158400000.0
2008-07-25 10:35:00,79.472,79.492,79.464,79.48,88000000.0
2008-07-25 10:40:00,79.486,79.52,79.424,79.507,156000000.0
2008-07-25 10:45:00,79.527,79.549,79.497,79.518,140800000.0
2008-07-25 10:50:00,79.538,79.635,79.538,79.617,277600000.0
2008-07-25 10:55:00,79.604,79.623,79.525,79.617,209400000.0
2008-07-25 11:00:00,79.62,79.649,79.608,79.649,146600000.0
2008-07-25 11:05:00,79.651,79.722,79.639,79.693,195000000.0
2008-07-25 11:10:00,79.709,79.773,79.693,79.7,229600000.0
2008-07-25 11:15:00,79.699,79.737,79.685,79.726,212800000.0
2008-07-25 11:20:00,79.738,79.738,79.671,79.703,220000000.0
2008-07-25 11:25:00,79.717,79.727,79.633,79.646,159400000.0
2008-07-25 11:30:00,79.642,79.649,79.592,79.635,124800000.0
2008-07-25 11:35:00,79.631,79.697,79.631,79.697,141200000.0
2008-07-25 11:40:00,79.705,79.773,79.705,79.713,176800000.0
2008-07-25 11:45:00,79.706,79.708,79.676,79.701,172800000.0
2008-07-25 11:50:00,79.717,79.821,79.717,79.806,205000000.0
2008-07-25 11:55:00,79.793,79.938,79.793,79.938,223200000.0
2008-07-25 12:00:00,79.962,79.977,79.938,79.938,144000000.0
2008-07-25 12:05:00,79.935,79.976,79.917,79.972,142400000.0
2008-07-25 12:10:00,79.965,80.005,79.94,79.955,99600000.0
2008-07-25 12:15:00,79.945,80.065,79.943,79.943,157800000.0
2008-07-25 12:20:00,79.935,80.01,79.935,80.01,191200000.0
2008-07-25 12:25:00,80.01,80.026,79.874,79.908,258400000.0
2008-07-25 12:30:00,80.016,80.062,79.945,79.998,213600000.0
2008-07-25 12:35:00,80.005,80.027,79.961,79.969,125800000.0
2008-07-25 12:40:00,79.96,80.0,79.955,79.955,120000000.0
2008-07-25 12:45:00,79.956,79.968,79.917,79.919,182200000.0
2008-07-25 12:50:00,79.912,79.918,79.861,79.902,85600000.0
2008-07-25 12:55:00,79.894,79.905,79.847,79.847,91000000.0
2008-07-25 13:00:00,79.833,79.93,79.833,79.891,75200000.0
2008-07-25 13:05:00,79.881,79.883,79.845,79.854,104000000.0
2008-07-25 13:10:00,79.845,79.892,79.845,79.892,89600000.0
2008-07-25 13:15:00,79.884,79.884,79.844,79.861,119400000.0
2008-07-25 13:20:00,79.873,79.91,79.859,79.895,107600000.0
2008-07-25 13:25:00,79.889,79.91,79.852,79.86,141200000.0
2008-07-25 13:30:00,79.877,79.889,79.847,79.848,92000000.0
2008-07-25 13:35:00,79.842,79.891,79.842,79.891,139600000.0
2008-07-25 13:40:00,79.893,79.929,79.887,79.919,94000000.0
2008-07-25 13:45:00,79.914,80.014,79.909,80.014,101800000.0
2008-07-25 13:50:00,80.008,80.008,79.921,79.927,148600000.0
2008-07-25 13:55:00,79.931,79.942,79.906,79.925,119800000.0
2008-07-25 14:00:00,79.925,79.925,79.857,79.882,104400000.0
2008-07-25 14:05:00,79.879,79.887,79.817,79.826,91600000.0
2008-07-25 14:10:00,79.815,79.815,79.734,79.743,88000000.0
2008-07-25 14:15:00,79.734,79.799,79.734,79.783,127800000.0
2008-07-25 14:20:00,79.796,79.882,79.796,79.868,116800000.0
2008-07-25 14:25:00,79.882,79.903,79.832,79.832,67000000.0
2008-07-25 14:30:00,79.888,80.04,79.867,79.988,75200000.0
2008-07-25 14:35:00,79.984,80.06,79.981,80.06,65000000.0
2008-07-25 14:40:00,80.066,80.105,80.051,80.092,70400000.0
2008-07-25 14:45:00,80.069,80.089,80.059,80.059,70800000.0
2008-07-25 14:50:00,80.077,80.08,80.05,80.073,69200000.0
2008-07-25 14:55:00,80.079,80.101,80.04,80.079,67200000.0
2008-07-25 15:00:00,80.066,80.085,80.044,80.085,72400000.0
2008-07-25 15:05:00,80.091,80.091,80.04,80.06,60800000.0
2008-07-25 15:10:00,80.053,80.088,80.033,80.056,68200000.0
2008-07-25 15:15:00,80.036,80.054,80.014,80.031,73600000.0
2008-07-25 15:20:00,80.035,80.035,79.935,80.015,67600000.0
2008-07-25 15:25:00,80.042,80.092,80.022,80.079,57000000.0
2008-07-25 15:30:00,80.078,80.089,80.039,80.053,64000000.0
2008-07-25 15:35:00,80.045,80.045,80.007,80.021,73600000.0
2008-07-25 15:40:00,80.038,80.038,79.917,79.996,72000000.0
2008-07-25 15:45:00,80.002,80.029,79.995,80.021,59200000.0
2008-07-25 15:50:00,80.029,80.033,79.986,79.996,67200000.0
2008-07-25 15:55:00,80.022,80.037,79.917,79.945,65600000.0
2008-07-25 16:00:00,80.003,80.056,79.928,79.965,63400000.0
2008-07-25 16:05:00,79.964,79.982,79.923,79.929,70400000.0
2008-07-25 16:10:00,79.912,80.013,79.91,80.012,67200000.0
2008-07-25 16:15:00,80.014,80.057,79.994,80.054,66600000.0
2008-07-25 16:20:00,80.059,80.068,80.011,80.011,58000000.0
2008-07-25 16:25:00,80.011,80.064,80.009,80.009,68800000.0
2008-07-25 16:30:00,80.021,80.062,80.021,80.041,68800000.0
2008-07-25 16:35:00,80.037,80.082,80.035,80.073,63400000.0
2008-07-25 16:40:00,80.07,80.083,80.022,80.03,65600000.0
2008-07-25 16:45:00,80.034,80.041,79.94,79.973,67000000.0
2008-07-25 16:50:00,79.932,80.027,79.911,80.021,73000000.0
2008-07-25 16:55:00,80.011,80.028,79.971,79.987,68800000.0
2008-07-25 17:00:00,79.975,80.006,79.89,79.972,62800000.0
2008-07-25 17:05:00,79.967,79.969,79.923,79.942,73000000.0
2008-07-25 17:10:00,79.944,80.031,79.944,80.029,62800000.0
2008-07-25 17:15:00,80.037,80.059,80.006,80.038,64000000.0
2008-07-25 17:20:00,80.046,80.053,79.954,80.045,57600000.0
2008-07-25 17:25:00,80.046,80.076,80.046,80.063,65000000.0
2008-07-25 17:30:00,80.091,80.091,80.041,80.047,58600000.0
2008-07-25 17:35:00,80.039,80.051,80.018,80.047,68800000.0
2008-07-25 17:40:00,80.024,80.05,80.024,80.024,59200000.0
2008-07-25 17:45:00,80.032,80.06,80.01,80.035,59200000.0
2008-07-25 17:50:00,80.02,80.02,79.958,79.982,70400000.0
2008-07-25 17:55:00,79.982,80.002,79.971,79.989,64400000.0
2008-07-25 18:00:00,80.031,80.082,79.923,80.072,76800000.0
2008-07-25 18:05:00,80.062,80.078,80.049,80.067,73600000.0
2008-07-25 18:10:00,80.071,80.071,80.039,80.058,60600000.0
2008-07-25 18:15:00,80.047,80.056,80.001,80.02,65600000.0
2008-07-25 18:20:00,80.04,80.043,79.952,80.022,68800000.0
2008-07-25 18:25:00,80.029,80.08,80.022,80.077,64000000.0
2008-07-25 18:30:00,80.064,80.064,79.991,80.038,59200000.0
2008-07-25 18:35:00,80.031,80.059,80.021,80.046,70400000.0
2008-07-25 18:40:00,80.037,80.043,80.01,80.038,62400000.0
2008-07-25 18:45:00,80.038,80.039,80.001,80.034,60800000.0
2008-07-25 18:50:00,80.032,80.043,80.016,80.026,67200000.0
2008-07-25 18:55:00,80.025,80.062,80.025,80.052,67200000.0
2008-07-25 19:00:00,80.054,80.084,80.048,80.083,66000000.0
2008-07-25 19:05:00,80.084,80.087,80.043,80.049,72000000.0
2008-07-25 19:10:00,80.044,80.072,79.946,80.072,68800000.0
2008-07-25 19:15:00,80.07,80.086,80.023,80.024,72000000.0
2008-07-25 19:20:00,80.02,80.051,80.009,80.038,77800000.0
2008-07-25 19:25:00,80.032,80.071,80.025,80.067,63400000.0
2008-07-25 19:30:00,80.066,80.087,80.05,80.077,69200000.0
2008-07-25 19:35:00,80.062,80.095,80.058,80.068,68800000.0
2008-07-25 19:40:00,80.062,80.067,80.013,80.027,67200000.0
2008-07-25 19:45:00,80.019,80.097,80.017,80.076,61800000.0
2008-07-25 19:50:00,80.109,80.12,80.049,80.051,68800000.0
2008-07-25 19:55:00,80.044,80.103,80.038,80.087,64000000.0
2008-07-25 20:00:00,80.079,80.118,80.056,80.113,64000000.0
2008-07-25 20:05:00,80.095,80.105,80.054,80.067,70400000.0
2008-07-25 20:10:00,80.033,80.078,80.033,80.072,68200000.0
2008-07-25 20:15:00,80.075,80.1,80.063,80.066,61200000.0
2008-07-25 20:20:00,80.075,80.075,80.019,80.027,65600000.0
2008-07-25 20:25:00,80.039,80.051,79.993,80.027,67200000.0
2008-07-25 20:30:00,80.021,80.068,80.015,80.047,77200000.0
2008-07-25 20:35:00,80.042,80.076,80.036,80.064,73400000.0
2008-07-25 20:40:00,80.079,80.079,80.05,80.066,68200000.0
2008-07-25 20:45:00,80.07,80.085,80.056,80.071,59200000.0
2008-07-25 20:50:00,80.05,80.085,80.05,80.075,59600000.0
2008-07-25 20:55:00,80.074,80.094,79.986,80.082,68800000.0
2008-07-25 21:00:00,80.084,80.108,80.064,80.082,65600000.0
2008-07-25 21:05:00,80.074,80.121,80.071,80.081,70400000.0
2008-07-25 21:10:00,80.082,80.102,80.066,80.079,67600000.0
2008-07-25 21:15:00,80.085,80.125,80.07,80.116,68800000.0
2008-07-25 21:20:00,80.113,80.138,80.099,80.138,65000000.0
2008-07-25 21:25:00,80.132,80.191,80.128,80.146,65000000.0
2008-07-25 21:30:00,80.171,80.178,80.127,80.137,57000000.0
2008-07-25 21:35:00,80.152,80.161,80.121,80.143,67200000.0
2008-07-25 21:40:00,80.12,80.18,80.114,80.114,81000000.0
2008-07-25 21:45:00,80.124,80.174,80.123,80.172,72400000.0
2008-07-25 21:50:00,80.171,80.173,80.076,80.138,68800000.0
2008-07-25 21:55:00,80.137,80.183,80.09,80.09,67000000.0
2008-07-25 22:00:00,80.086,80.139,80.063,80.063,61200000.0
2008-07-25 22:05:00,80.125,80.146,80.102,80.13,64200000.0
2008-07-25 22:10:00,80.141,80.161,80.104,80.149,74600000.0
2008-07-25 22:15:00,80.147,80.151,80.069,80.069,64400000.0
2008-07-25 22:20:00,80.065,80.094,80.054,80.056,60200000.0
2008-07-25 22:25:00,80.05,80.06,80.019,80.024,76800000.0
2008-07-25 22:30:00,80.041,80.051,80.029,80.048,62400000.0
2008-07-25 22:35:00,80.059,80.082,80.028,80.054,70400000.0
2008-07-25 22:40:00,80.056,80.066,80.015,80.04,67200000.0
2008-07-25 22:45:00,80.065,80.084,80.025,80.026,63200000.0
2008-07-25 22:50:00,80.011,80.035,79.96,79.991,63400000.0
2008-07-25 22:55:00,79.997,80.002,79.95,79.953,62400000.0
2008-07-27 23:00:00,79.941,80.013,79.941,79.991,65600000.0
2008-07-27 23:05:00,79.98,80.028,79.972,80.024,52800000.0
2008-07-27 23:10:00,79.935,80.041,79.916,80.033,75600000.0
2008-07-27 23:15:00,80.039,80.045,80.009,80.015,68800000.0
2008-07-27 23:20:00,80.02,80.085,80.008,80.02,38400000.0
2008-07-27 23:25:00,80.02,80.041,79.935,80.023,56000000.0
2008-07-27 23:30:00,80.024,80.101,80.009,80.024,68800000.0
2008-07-27 23:35:00,80.019,80.054,80.009,80.045,66000000.0
2008-07-27 23:40:00,80.023,80.057,80.007,80.052,64400000.0
2008-07-27 23:45:00,80.043,80.1,80.043,80.097,70400000.0
2008-07-27 23:50:00,80.086,80.096,79.969,79.999,64000000.0
2008-07-27 23:55:00,80.015,80.078,80.015,80.025,64000000.0
2008-07-28 00:00:00,80.042,80.094,80.041,80.058,61800000.0
2008-07-28 00:05:00,80.066,80.089,80.048,80.064,62400000.0
2008-07-28 00:10:00,80.07,80.077,80.004,80.032,63400000.0
2008-07-28 00:15:00,80.048,80.082,80.041,80.075,49600000.0
2008-07-28 00:20:00,80.069,80.091,80.005,80.07,73600000.0
2008-07-28 00:25:00,80.075,80.112,80.07,80.109,62400000.0
2008-07-28 00:30:00,80.106,80.116,80.087,80.109,68800000.0
2008-07-28 00:35:00,80.111,80.12,80.096,80.096,64000000.0
2008-07-28 00:40:00,80.095,80.117,80.078,80.107,65600000.0
2008-07-28 00:45:00,80.092,80.171,80.077,80.12,70400000.0
2008-07-28 00:50:00,80.126,80.151,80.119,80.143,68800000.0
2008-07-28 00:55:00,80.163,80.178,80.131,80.137,67600000.0
2008-07-28 01:00:00,80.151,80.154,80.081,80.102,56000000.0
2008-07-28 01:05:00,80.094,80.098,80.059,80.088,59600000.0
2008-07-28 01:10:00,80.099,80.099,79.992,80.078,64000000.0
2008-07-28 01:15:00,80.076,80.089,80.047,80.08,61200000.0
2008-07-28 01:20:00,80.062,80.109,80.053,80.072,71400000.0
2008-07-28 01:25:00,80.08,80.103,80.04,80.047,67200000.0
2008-07-28 01:30:00,80.065,80.085,80.05,80.082,65000000.0
2008-07-28 01:35:00,80.081,80.093,80.062,80.075,56400000.0
2008-07-28 01:40:00,80.058,80.072,80.017,80.043,59600000.0
2008-07-28 01:45:00,80.045,80.093,80.038,80.053,68200000.0
2008-07-28 01:50:00,80.069,80.083,80.039,80.071,74000000.0
2008-07-28 01:55:00,80.063,80.065,80.021,80.025,68600000.0
2008-07-28 02:00:00,80.015,80.015,79.961,80.013,62200000.0
2008-07-28 02:05:00,79.976,79.982,79.942,79.965,73000000.0
2008-07-28 02:10:00,79.939,79.998,79.939,79.991,67600000.0
2008-07-28 02:15:00,79.989,80.029,79.964,80.029,54800000.0
2008-07-28 02:20:00,80.024,80.03,79.984,79.996,65600000.0
2008-07-28 02:25:00,80.015,80.042,79.982,80.014,70400000.0
2008-07-28 02:30:00,80.009,80.042,79.991,80.024,68800000.0
2008-07-28 02:35:00,80.033,80.077,80.01,80.012,58600000.0
2008-07-28 02:40:00,80.026,80.076,79.995,80.069,79800000.0
2008-07-28 02:45:00,80.067,80.071,80.038,80.038,77600000.0
2008-07-28 02:50:00,80.049,80.061,79.946,79.995,68800000.0
2008-07-28 02:55:00,79.987,80.01,79.983,80.008,72000000.0
2008-07-28 03:00:00,80.001,80.016,79.955,80.012,78400000.0
2008-07-28 03:05:00,80.033,80.043,80.014,80.026,78200000.0
2008-07-28 03:10:00,80.017,80.039,79.997,80.006,67200000.0
2008-07-28 03:15:00,80.021,80.034,79.985,80.034,70400000.0
2008-07-28 03:20:00,80.031,80.068,80.026,80.059,84800000.0
2008-07-28 03:25:00,80.068,80.117,80.047,80.047,67200000.0
2008-07-28 03:30:00,80.047,80.047,80.025,80.042,87400000.0
2008-07-28 03:35:00,80.052,80.07,80.04,80.056,73600000.0
2008-07-28 03:40:00,80.054,80.074,80.009,80.036,85800000.0
2008-07-28 03:45:00,80.015,80.039,79.996,80.018,68800000.0
2008-07-28 03:50:00,80.008,80.015,79.965,79.965,60200000.0
2008-07-28 03:55:00,79.98,80.004,79.971,79.99,64000000.0
2008-07-28 04:00:00,80.022,80.029,79.987,80.021,50600000.0
2008-07-28 04:05:00,80.041,80.041,80.005,80.017,66000000.0
2008-07-28 04:10:00,80.013,80.044,79.992,80.044,74000000.0
2008-07-28 04:15:00,80.05,80.055,80.023,80.048,96000000.0
2008-07-28 04:20:00,80.042,80.054,80.03,80.038,65600000.0
2008-07-28 04:25:00,80.049,80.058,79.998,80.021,75600000.0
2008-07-28 04:30:00,80.002,80.053,80.002,80.035,72000000.0
2008-07-28 04:35:00,80.019,80.022,79.979,80.016,52800000.0
2008-07-28 04:40:00,80.024,80.048,80.017,80.045,56000000.0
2008-07-28 04:45:00,80.063,80.063,80.02,80.038,60200000.0
2008-07-28 04:50:00,80.043,80.058,80.011,80.032,92200000.0
2008-07-28 04:55:00,80.054,80.054,80.018,80.034,76800000.0
2008-07-28 05:00:00,80.032,80.056,80.026,80.041,80400000.0
2008-07-28 05:05:00,80.047,80.059,80.002,80.02,64000000.0
2008-07-28 05:10:00,80.004,80.04,80.004,80.026,68800000.0
2008-07-28 05:15:00,80.021,80.039,80.004,80.005,65400000.0
2008-07-28 05:20:00,80.012,80.043,80.012,80.031,112000000.0
2008-07-28 05:25:00,80.051,80.055,80.008,80.023,65000000.0
2008-07-28 05:30:00,80.021,80.043,79.999,80.04,67200000.0
2008-07-28 05:35:00,80.041,80.068,80.041,80.058,54400000.0
2008-07-28 05:40:00,80.059,80.08,80.043,80.08,67000000.0
2008-07-28 05:45:00,80.086,80.093,80.048,80.059,62400000.0
2008-07-28 05:50:00,80.042,80.089,80.035,80.047,68200000.0
2008-07-28 05:55:00,80.044,80.049,80.023,80.036,73600000.0
2008-07-28 06:00:00,80.036,80.067,80.036,80.046,63400000.0
2008-07-28 06:05:00,80.054,80.077,80.03,80.069,64000000.0
2008-07-28 06:10:00,80.06,80.101,80.049,80.092,89000000.0
2008-07-28 06:15:00,80.087,80.097,80.001,80.08,67200000.0
2008-07-28 06:20:00,80.105,80.105,80.063,80.095,69200000.0
2008-07-28 06:25:00,80.09,80.095,80.071,80.094,72000000.0
2008-07-28 06:30:00,80.086,80.102,80.061,80.075,102400000.0
2008-07-28 06:35:00,80.06,80.139,80.06,80.12,58600000.0
2008-07-28 06:40:00,80.133,80.156,80.117,80.134,67000000.0
2008-07-28 06:45:00,80.132,80.134,80.103,80.107,66600000.0
2008-07-28 06:50:00,80.111,80.143,80.095,80.131,66000000.0
2008-07-28 06:55:00,80.11,80.151,80.11,80.148,72000000.0
2008-07-28 07:00:00,80.15,80.15,80.072,80.077,63400000.0
2008-07-28 07:05:00,80.076,80.105,80.045,80.103,86400000.0
2008-07-28 07:10:00,80.094,80.105,80.061,80.077,64000000.0
2008-07-28 07:15:00,80.08,80.088,80.048,80.052,40000000.0
2008-07-28 07:20:00,80.083,80.083,80.067,80.077,49600000.0
2008-07-28 07:25:00,80.071,80.083,80.051,80.075,71400000.0
2008-07-28 07:30:00,80.066,80.08,80.037,80.037,64000000.0
2008-07-28 07:35:00,80.059,80.084,80.048,80.062,78400000.0
2008-07-28 07:40:00,80.075,80.097,80.066,80.07,123200000.0
2008-07-28 07:45:00,80.084,80.084,80.006,80.072,79800000.0
2008-07-28 07:50:00,80.067,80.094,80.051,80.093,83600000.0
2008-07-28 07:55:00,80.077,80.077,80.052,80.072,92200000.0
2008-07-28 08:00:00,80.073,80.073,80.02,80.049,60800000.0
2008-07-28 08:05:00,80.057,80.069,80.037,80.063,67200000.0
2008-07-28 08:10:00,80.055,80.067,80.021,80.037,91000000.0
2008-07-28 08:15:00,80.038,80.065,80.029,80.053,63400000.0
2008-07-28 08:20:00,80.058,80.071,80.039,80.068,68800000.0
2008-07-28 08:25:00,80.071,80.073,80.019,80.028,59200000.0
2008-07-28 08:30:00,80.01,80.01,79.929,79.941,93400000.0
2008-07-28 08:35:00,79.955,80.027,79.923,80.009,110400000.0
2008-07-28 08:40:00,80.015,80.103,80.015,80.096,85800000.0
2008-07-28 08:45:00,80.114,80.143,80.108,80.133,88000000.0
2008-07-28 08:50:00,80.119,80.119,80.024,80.05,148600000.0
2008-07-28 08:55:00,80.035,80.041,79.963,79.998,108600000.0
2008-07-28 09:00:00,79.993,79.994,79.95,79.98,121000000.0
2008-07-28 09:05:00,79.984,80.02,79.973,79.998,128000000.0
2008-07-28 09:10:00,80.003,80.025,79.993,80.01,92200000.0
2008-07-28 09:15:00,80.025,80.068,80.001,80.001,295400000.0
2008-07-28 09:20:00,80.012,80.052,79.995,80.023,276800000.0
2008-07-28 09:25:00,80.023,80.046,80.013,80.042,169400000.0
2008-07-28 09:30:00,80.032,80.068,80.022,80.062,135400000.0
2008-07-28 09:35:00,80.063,80.078,80.055,80.061,188200000.0
2008-07-28 09:40:00,80.056,80.118,80.056,80.118,207000000.0
2008-07-28 09:45:00,80.117,80.153,80.102,80.153,88000000.0
2008-07-28 09:50:00,80.158,80.176,80.138,80.154,172800000.0
2008-07-28 09:55:00,80.158,80.161,80.12,80.127,178000000.0
2008-07-28 10:00:00,80.122,80.122,80.06,80.065,201400000.0
2008-07-28 10:05:00,80.078,80.08,80.056,80.056,176800000.0
2008-07-28 10:10:00,80.055,80.1,80.047,80.1,232800000.0
2008-07-28 10:15:00,80.108,80.122,80.049,80.059,149200000.0
2008-07-28 10:20:00,80.066,80.068,80.017,80.021,144000000.0
2008-07-28 10:25:00,80.036,80.077,80.005,80.045,258600000.0
2008-07-28 10:30:00,80.041,80.081,80.005,80.071,158800000.0
2008-07-28 10:35:00,80.08,80.14,80.061,80.133,87800000.0
2008-07-28 10:40:00,80.135,80.142,80.121,80.129,157200000.0
2008-07-28 10:45:00,80.131,80.139,80.083,80.095,140200000.0
2008-07-28 10:50:00,80.057,80.113,80.055,80.098,276200000.0
2008-07-28 10:55:00,80.094,80.097,80.043,80.043,209600000.0
2008-07-28 11:00:00,80.05,80.096,80.038,80.064,146600000.0
2008-07-28 11:05:00,80.071,80.143,80.066,80.134,196400000.0
2008-07-28 11:10:00,80.132,80.167,80.103,80.167,230800000.0
2008-07-28 11:15:00,80.168,80.182,80.158,80.173,212600000.0
2008-07-28 11:20:00,80.177,80.217,80.139,80.2,221200000.0
2008-07-28 11:25:00,80.2,80.205,80.168,80.172,160000000.0
2008-07-28 11:30:00,80.16,80.191,80.149,80.183,124200000.0
2008-07-28 11:35:00,80.177,80.213,80.172,80.213,140200000.0
2008-07-28 11:40:00,80.218,80.249,80.193,80.222,175000000.0
2008-07-28 11:45:00,80.216,80.243,80.21,80.243,173600000.0
2008-07-28 11:50:00,80.243,80.243,80.191,80.213,205600000.0
2008-07-28 11:55:00,80.215,80.217,80.195,80.195,224400000.0
2008-07-28 12:00:00,80.192,80.192,80.143,80.156,144000000.0
2008-07-28 12:05:00,80.155,80.158,80.109,80.144,141800000.0
2008-07-28 12:10:00,80.143,80.155,80.121,80.138,99200000.0
2008-07-28 12:15:00,80.134,80.158,80.115,80.139,158800000.0
2008-07-28 12:20:00,80.141,80.146,80.069,80.07,191200000.0
2008-07-28 12:25:00,80.062,80.098,79.971,80.018,258800000.0
2008-07-28 12:30:00,80.104,80.152,79.995,80.147,209800000.0
2008-07-28 12:35:00,80.151,80.152,80.104,80.142,126800000.0
2008-07-28 12:40:00,80.143,80.174,80.125,80.155,119400000.0
2008-07-28 12:45:00,80.16,80.183,80.154,80.155,182800000.0
2008-07-28 12:50:00,80.157,80.199,80.157,80.177,85800000.0
2008-07-28 12:55:00,80.184,80.19,80.141,80.176,92000000.0
2008-07-28 13:00:00,80.158,80.164,80.122,80.137,75600000.0
2008-07-28 13:05:00,80.138,80.158,80.119,80.123,103400000.0
2008-07-28 13:10:00,80.136,80.142,80.084,80.097,89600000.0
2008-07-28 13:15:00,80.09,80.153,80.089,80.141,120000000.0
2008-07-28 13:20:00,80.147,80.168,80.099,80.109,107600000.0
2008-07-28 13:25:00,80.112,80.169,80.112,80.165,140800000.0
2008-07-28 13:30:00,80.167,80.169,80.134,80.134,91200000.0
2008-07-28 13:35:00,80.137,80.144,80.102,80.116,138600000.0
2008-07-28 13:40:00,80.104,80.138,80.098,80.122,96000000.0
2008-07-28 13:45:00,80.118,80.118,80.088,80.107,101800000.0
2008-07-28 13:50:00,80.117,80.156,80.11,80.128,151200000.0
2008-07-28 13:55:00,80.138,80.168,80.13,80.159,120000000.0
2008-07-28 14:00:00,80.163,80.163,80.133,80.144,103400000.0
2008-07-28 14:05:00,80.138,80.152,80.107,80.115,91000000.0
2008-07-28 14:10:00,80.116,80.13,80.081,80.088,86800000.0
2008-07-28 14:15:00,80.109,80.125,80.095,80.104,127400000.0
2008-07-28 14:20:00,80.105,80.112,80.085,80.101,117600000.0
2008-07-28 14:25:00,80.098,80.104,80.047,80.104,67200000.0
2008-07-28 14:30:00,80.102,80.12,80.012,80.107,75200000.0
2008-07-28 14:35:00,80.099,80.111,80.061,80.085,66400000.0
2008-07-28 14:40:00,80.089,80.131,80.083,80.131,70800000.0
2008-07-28 14:45:00,80.113,80.129,80.078,80.078,69800000.0
2008-07-28 14:50:00,80.102,80.135,80.065,80.131,68200000.0
2008-07-28 14:55:00,80.143,80.17,80.127,80.155,67200000.0
2008-07-28 15:00:00,80.15,80.154,80.081,80.091,72000000.0
2008-07-28 15:05:00,80.089,80.105,80.077,80.098,60200000.0
2008-07-28 15:10:00,80.077,80.09,80.049,80.064,68200000.0
2008-07-28 15:15:00,80.063,80.063,80.035,80.054,73600000.0
2008-07-28 15:20:00,80.057,80.105,79.962,80.105,67200000.0
2008-07-28 15:25:00,80.112,80.112,80.07,80.094,70400000.0
2008-07-28 15:30:00,80.113,80.12,80.077,80.108,64000000.0
2008-07-28 15:35:00,80.116,80.121,80.083,80.101,72400000.0
2008-07-28 15:40:00,80.097,80.11,80.034,80.11,71400000.0
2008-07-28 15:45:00,80.113,80.118,80.092,80.099,59200000.0
2008-07-28 15:50:00,80.108,80.138,80.097,80.115,67000000.0
2008-07-28 15:55:00,80.114,80.118,80.065,80.091,65000000.0
2008-07-28 16:00:00,80.086,80.1,80.033,80.099,64800000.0
2008-07-28 16:05:00,80.098,80.118,80.091,80.11,70400000.0
2008-07-28 16:10:00,80.108,80.115,80.077,80.078,67000000.0
2008-07-28 16:15:00,80.071,80.094,80.054,80.067,67200000.0
2008-07-28 16:20:00,80.075,80.116,80.042,80.095,58400000.0
2008-07-28 16:25:00,80.095,80.158,80.095,80.134,68800000.0
2008-07-28 16:30:00,80.147,80.173,80.104,80.118,68800000.0
2008-07-28 16:35:00,80.111,80.129,80.095,80.129,64000000.0
2008-07-28 16:40:00,80.125,80.127,80.088,80.109,65600000.0
2008-07-28 16:45:00,80.112,80.114,80.084,80.084,67200000.0
2008-07-28 16:50:00,80.089,80.097,79.991,80.042,72800000.0
2008-07-28 16:55:00,80.049,80.076,79.995,79.995,68800000.0
2008-07-28 17:00:00,79.977,80.046,79.949,80.001,62400000.0
2008-07-28 17:05:00,80.017,80.042,79.994,80.021,74000000.0
2008-07-28 17:10:00,80.029,80.052,79.992,80.005,62200000.0
2008-07-28 17:15:00,79.996,80.033,79.975,80.023,64000000.0
2008-07-28 17:20:00,80.024,80.031,79.905,80.018,56800000.0
2008-07-28 17:25:00,80.012,80.017,79.959,79.959,65600000.0
2008-07-28 17:30:00,79.942,79.989,79.941,79.944,59200000.0
2008-07-28 17:35:00,79.936,79.943,79.905,79.943,69600000.0
2008-07-28 17:40:00,79.958,80.013,79.958,79.99,58600000.0
2008-07-28 17:45:00,80.003,80.008,79.967,79.997,59600000.0
2008-07-28 17:50:00,80.015,80.05,80.011,80.019,62400000.0
2008-07-28 17:55:00,80.039,80.061,80.013,80.046,63400000.0
2008-07-28 18:00:00,80.057,80.092,79.985,80.039,76600000.0
2008-07-28 18:05:00,80.042,80.067,80.005,80.039,73600000.0
2008-07-28 18:10:00,80.043,80.058,80.015,80.021,60800000.0
2008-07-28 18:15:00,80.003,80.03,79.977,80.027,65400000.0
2008-07-28 18:20:00,80.036,80.039,79.952,80.0,68000000.0
2008-07-28 18:25:00,80.002,80.027,79.989,80.009,64000000.0
2008-07-28 18:30:00,79.987,80.03,79.981,80.013,59200000.0
2008-07-28 18:35:00,80.011,80.041,79.999,80.038,70400000.0
2008-07-28 18:40:00,80.043,80.048,79.955,79.969,62400000.0
2008-07-28 18:45:00,79.957,79.99,79.944,79.98,60800000.0
2008-07-28 18:50:00,79.989,79.994,79.966,79.975,66000000.0
2008-07-28 18:55:00,79.956,79.999,79.948,79.992,66600000.0
2008-07-28 19:00:00,79.988,80.02,79.94,79.973,65600000.0
2008-07-28 19:05:00,80.022,80.028,79.979,80.012,71400000.0
2008-07-28 19:10:00,79.986,79.99,79.958,79.959,68200000.0
2008-07-28 19:15:00,79.977,80.004,79.976,80.004,72000000.0
2008-07-28 19:20:00,80.009,80.024,79.979,79.994,78400000.0
2008-07-28 19:25:00,79.995,80.0,79.937,79.956,64000000.0
2008-07-28 19:30:00,79.958,79.982,79.929,79.979,70800000.0
2008-07-28 19:35:00,79.966,79.986,79.948,79.976,68800000.0
2008-07-28 19:40:00,79.974,80.004,79.969,79.987,67200000.0
2008-07-28 19:45:00,79.981,79.985,79.941,79.941,62400000.0
2008-07-28 19:50:00,79.956,80.006,79.938,79.989,69600000.0
2008-07-28 19:55:00,79.991,80.011,79.983,79.999,64800000.0
2008-07-28 20:00:00,79.995,80.046,79.971,80.042,64000000.0
2008-07-28 20:05:00,80.041,80.041,80.005,80.027,70400000.0
2008-07-28 20:10:00,80.024,80.048,80.012,80.034,69200000.0
2008-07-28 20:15:00,80.043,80.047,80.01,80.028,60800000.0
2008-07-28 20:20:00,80.037,80.044,80.01,80.03,66000000.0
2008-07-28 20:25:00,80.031,80.044,79.998,79.998,66600000.0
2008-07-28 20:30:00,79.993,80.075,79.993,80.056,76200000.0
2008-07-28 20:35:00,80.044,80.105,80.044,80.097,74000000.0
2008-07-28 20:40:00,80.085,80.09,80.031,80.032,68800000.0
2008-07-28 20:45:00,80.017,80.053,80.0,80.03,59200000.0
2008-07-28 20:50:00,80.032,80.069,80.032,80.064,58600000.0
2008-07-28 20:55:00,80.065,80.086,79.986,80.046,69200000.0
2008-07-28 21:00:00,80.026,80.048,80.021,80.048,65600000.0
2008-07-28 21:05:00,80.045,80.057,80.04,80.053,70200000.0
2008-07-28 21:10:00,80.053,80.074,80.028,80.06,68000000.0
2008-07-28 21:15:00,80.067,80.077,80.046,80.066,69200000.0
2008-07-28 21:20:00,80.052,80.084,80.052,80.069,66000000.0
2008-07-28 21:25:00,80.074,80.083,80.039,80.049,66000000.0
2008-07-28 21:30:00,80.051,80.051,80.021,80.043,58000000.0
2008-07-28 21:35:00,80.042,80.042,80.009,80.024,67600000.0
2008-07-28 21:40:00,80.028,80.028,79.982,79.986,81600000.0
2008-07-28 21:45:00,79.992,80.006,79.969,79.991,71400000.0
2008-07-28 21:50:00,79.998,80.005,79.904,79.948,67600000.0
2008-07-28 21:55:00,79.96,79.967,79.911,79.928,67600000.0
2008-07-28 22:00:00,79.948,79.963,79.895,79.895,60800000.0
2008-07-28 22:05:00,79.936,79.968,79.916,79.937,65600000.0
2008-07-28 22:10:00,79.961,79.986,79.958,79.964,75200000.0
2008-07-28 22:15:00,79.968,79.971,79.939,79.959,64000000.0
2008-07-28 22:20:00,79.97,79.971,79.909,79.941,60800000.0
2008-07-28 22:25:00,79.954,79.975,79.944,79.966,76200000.0
2008-07-28 22:30:00,79.96,79.978,79.948,79.958,62400000.0
2008-07-28 22:35:00,79.961,79.966,79.931,79.964,70200000.0
2008-07-28 22:40:00,79.96,79.978,79.933,79.955,67200000.0
2008-07-28 22:45:00,79.948,79.98,79.941,79.975,62400000.0
2008-07-28 22:50:00,79.97,79.983,79.959,79.97,64000000.0
2008-07-28 22:55:00,79.957,79.992,79.931,79.985,63200000.0
2008-07-28 23:00:00,79.964,80.045,79.963,80.028,65600000.0
2008-07-28 23:05:00,80.018,80.043,80.002,80.026,64000000.0
2008-07-28 23:10:00,80.03,80.03,80.006,80.013,75200000.0
2008-07-28 23:15:00,80.019,80.038,80.015,80.015,68800000.0
2008-07-28 23:20:00,80.022,80.047,80.015,80.035,61800000.0
2008-07-28 23:25:00,80.032,80.061,79.945,80.014,66600000.0
2008-07-28 23:30:00,80.031,80.038,80.006,80.03,68800000.0
2008-07-28 23:35:00,80.028,80.028,79.942,79.963,64400000.0
2008-07-28 23:40:00,79.97,79.989,79.95,79.978,64000000.0
2008-07-28 23:45:00,79.973,80.001,79.971,79.987,70200000.0
2008-07-28 23:50:00,79.985,80.009,79.984,79.994,64400000.0
2008-07-28 23:55:00,79.99,80.029,79.98,80.011,64000000.0
2008-07-29 00:00:00,80.023,80.023,79.984,80.01,62400000.0
2008-07-29 00:05:00,79.989,80.013,79.977,79.989,49600000.0
2008-07-29 00:10:00,80.028,80.032,79.994,80.03,64000000.0
2008-07-29 00:15:00,80.007,80.007,79.985,79.999,40000000.0
2008-07-29 00:20:00,79.982,80.045,79.933,80.005,73400000.0
2008-07-29 00:25:00,80.011,80.036,79.995,80.036,62400000.0
2008-07-29 00:30:00,80.066,80.066,80.003,80.026,68800000.0
2008-07-29 00:35:00,80.028,80.043,80.013,80.038,49600000.0
2008-07-29 00:40:00,80.037,80.046,80.011,80.04,65000000.0
2008-07-29 00:45:00,80.02,80.034,79.976,80.01,70400000.0
2008-07-29 00:50:00,80.01,80.031,79.979,79.979,68800000.0
2008-07-29 00:55:00,79.989,79.997,79.961,79.974,67600000.0
2008-07-29 01:00:00,79.989,79.996,79.93,79.985,55400000.0
2008-07-29 01:05:00,79.972,79.984,79.955,79.977,59200000.0
2008-07-29 01:10:00,79.955,80.013,79.899,79.972,64400000.0
2008-07-29 01:15:00,79.964,79.99,79.95,79.97,61200000.0
2008-07-29 01:20:00,79.971,80.025,79.952,80.022,59200000.0
2008-07-29 01:25:00,79.966,79.995,79.96,79.989,67000000.0
2008-07-29 01:30:00,79.992,79.992,79.943,79.953,65000000.0
2008-07-29 01:35:00,79.954,79.99,79.896,79.981,69200000.0
2008-07-29 01:40:00,79.99,79.998,79.969,79.974,59200000.0
2008-07-29 01:45:00,79.976,80.022,79.959,80.01,69200000.0
2008-07-29 01:50:00,80.036,80.11,80.024,80.09,73600000.0
2008-07-29 01:55:00,80.086,80.095,80.074,80.089,68800000.0
2008-07-29 02:00:00,80.089,80.103,80.083,80.095,62400000.0
2008-07-29 02:05:00,80.105,80.117,80.077,80.086,74000000.0
2008-07-29 02:10:00,80.109,80.126,80.084,80.121,66600000.0
2008-07-29 02:15:00,80.131,80.173,80.131,80.151,54400000.0
2008-07-29 02:20:00,80.14,80.165,80.126,80.133,68200000.0
2008-07-29 02:25:00,80.132,80.136,80.112,80.124,70400000.0
2008-07-29 02:30:00,80.122,80.156,80.105,80.156,68800000.0
2008-07-29 02:35:00,80.158,80.162,80.103,80.125,58600000.0
2008-07-29 02:40:00,80.137,80.142,80.112,80.113,79400000.0
2008-07-29 02:45:00,80.104,80.129,80.099,80.12,76800000.0
2008-07-29 02:50:00,80.107,80.133,80.032,80.13,68800000.0
2008-07-29 02:55:00,80.103,80.111,80.054,80.073,70800000.0
2008-07-29 03:00:00,80.075,80.099,80.073,80.089,78400000.0
2008-07-29 03:05:00,80.091,80.091,80.05,80.071,78400000.0
2008-07-29 03:10:00,80.055,80.091,80.055,80.076,67200000.0
2008-07-29 03:15:00,80.08,80.121,80.068,80.101,70400000.0
2008-07-29 03:20:00,80.099,80.105,80.06,80.06,80000000.0
2008-07-29 03:25:00,80.065,80.099,80.057,80.057,67600000.0
2008-07-29 03:30:00,80.068,80.115,80.06,80.094,86400000.0
2008-07-29 03:35:00,80.104,80.129,80.08,80.108,73600000.0
2008-07-29 03:40:00,80.109,80.114,80.047,80.055,86800000.0
2008-07-29 03:45:00,80.076,80.087,80.037,80.074,68200000.0
2008-07-29 03:50:00,80.072,80.108,80.066,80.083,60800000.0
2008-07-29 03:55:00,80.073,80.073,79.975,79.979,64000000.0
2008-07-29 04:00:00,80.001,80.023,79.908,80.007,63200000.0
2008-07-29 04:05:00,80.012,80.037,79.994,80.026,65000000.0
2008-07-29 04:10:00,80.013,80.022,79.976,79.985,75200000.0
2008-07-29 04:15:00,79.988,80.013,79.958,79.976,96800000.0
2008-07-29 04:20:00,79.984,80.024,79.983,79.995,65000000.0
2008-07-29 04:25:00,79.999,80.013,79.967,79.982,75600000.0
2008-07-29 04:30:00,79.991,79.995,79.962,79.968,72000000.0
2008-07-29 04:35:00,79.965,79.997,79.958,79.985,64800000.0
2008-07-29 04:40:00,79.995,80.022,79.966,79.985,59200000.0
2008-07-29 04:45:00,79.991,80.019,79.965,80.006,61200000.0
2008-07-29 04:50:00,79.99,80.012,79.97,79.981,92800000.0
2008-07-29 04:55:00,80.0,80.0,79.961,79.981,77200000.0
2008-07-29 05:00:00,79.986,80.008,79.973,79.985,80400000.0
2008-07-29 05:05:00,79.992,80.017,79.978,79.995,64000000.0
2008-07-29 05:10:00,79.989,79.989,79.953,79.97,69200000.0
2008-07-29 05:15:00,79.992,79.992,79.939,79.963,52200000.0
2008-07-29 05:20:00,79.976,79.976,79.942,79.952,68800000.0
2008-07-29 05:25:00,79.946,79.984,79.946,79.951,65600000.0
2008-07-29 05:30:00,79.949,79.979,79.941,79.969,66000000.0
2008-07-29 05:35:00,79.962,80.002,79.958,79.993,52800000.0
2008-07-29 05:40:00,79.998,80.012,79.959,79.977,67200000.0
2008-07-29 05:45:00,79.982,80.002,79.98,79.988,61200000.0
2008-07-29 05:50:00,79.999,80.015,79.978,80.006,68200000.0
2008-07-29 05:55:00,80.0,80.014,79.995,80.013,73400000.0
2008-07-29 06:00:00,80.012,80.032,80.001,80.001,64000000.0
2008-07-29 06:05:00,80.018,80.031,79.992,80.006,64000000.0
2008-07-29 06:10:00,79.982,80.01,79.955,79.956,65600000.0
2008-07-29 06:15:00,79.952,79.998,79.908,79.971,67200000.0
2008-07-29 06:20:00,79.979,79.991,79.935,79.954,68200000.0
2008-07-29 06:25:00,79.948,79.972,79.931,79.971,71800000.0
2008-07-29 06:30:00,79.973,79.989,79.952,79.966,102400000.0
2008-07-29 06:35:00,79.958,79.995,79.954,79.974,59200000.0
2008-07-29 06:40:00,79.997,80.007,79.976,79.985,67200000.0
2008-07-29 06:45:00,79.97,79.983,79.945,79.955,67600000.0
2008-07-29 06:50:00,79.975,79.983,79.928,79.942,66600000.0
2008-07-29 06:55:00,79.942,79.946,79.913,79.946,72400000.0
2008-07-29 07:00:00,79.949,79.972,79.937,79.942,63400000.0
2008-07-29 07:05:00,79.947,79.981,79.933,79.977,86200000.0
2008-07-29 07:10:00,79.981,79.985,79.934,79.959,63400000.0
2008-07-29 07:15:00,79.955,79.967,79.936,79.949,62400000.0
2008-07-29 07:20:00,79.964,79.964,79.92,79.946,62400000.0
2008-07-29 07:25:00,79.941,79.956,79.911,79.955,70800000.0
2008-07-29 07:30:00,79.966,79.966,79.924,79.942,63400000.0
2008-07-29 07:35:00,79.954,79.988,79.939,79.979,78400000.0
2008-07-29 07:40:00,79.989,79.991,79.96,79.96,123200000.0
2008-07-29 07:45:00,79.979,80.036,79.908,80.036,80000000.0
2008-07-29 07:50:00,80.035,80.074,80.031,80.048,83200000.0
2008-07-29 07:55:00,80.027,80.054,80.017,80.053,92800000.0
2008-07-29 08:00:00,80.053,80.053,79.994,80.016,60200000.0
2008-07-29 08:05:00,80.022,80.051,80.009,80.03,66600000.0
2008-07-29 08:10:00,80.029,80.049,80.003,80.037,91000000.0
2008-07-29 08:15:00,80.036,80.044,79.996,80.026,64000000.0
2008-07-29 08:20:00,80.033,80.033,79.983,79.992,68200000.0
2008-07-29 08:25:00,80.013,80.042,79.984,79.993,58600000.0
2008-07-29 08:30:00,79.996,80.001,79.946,79.961,92800000.0
2008-07-29 08:35:00,79.96,79.99,79.907,79.922,109200000.0
2008-07-29 08:40:00,79.916,79.916,79.852,79.852,86400000.0
2008-07-29 08:45:00,79.847,79.875,79.783,79.783,88000000.0
2008-07-29 08:50:00,79.746,79.787,79.698,79.777,148800000.0
2008-07-29 08:55:00,79.783,79.808,79.72,79.72,108800000.0
2008-07-29 09:00:00,79.718,79.807,79.709,79.798,122000000.0
2008-07-29 09:05:00,79.823,79.827,79.719,79.743,127400000.0
2008-07-29 09:10:00,79.716,79.723,79.65,79.706,93200000.0
2008-07-29 09:15:00,79.7,79.72,79.663,79.673,295800000.0
2008-07-29 09:20:00,79.677,79.696,79.659,79.694,272800000.0
2008-07-29 09:25:00,79.689,79.689,79.607,79.633,170000000.0
2008-07-29 09:30:00,79.611,79.611,79.556,79.556,135400000.0
2008-07-29 09:35:00,79.528,79.552,79.493,79.548,189200000.0
2008-07-29 09:40:00,79.547,79.639,79.545,79.639,207200000.0
2008-07-29 09:45:00,79.64,79.689,79.618,79.621,88000000.0
2008-07-29 09:50:00,79.605,79.613,79.567,79.592,172800000.0
2008-07-29 09:55:00,79.586,79.653,79.578,79.647,177400000.0
2008-07-29 10:00:00,79.651,79.656,79.621,79.656,201000000.0
2008-07-29 10:05:00,79.653,79.714,79.638,79.69,177600000.0
2008-07-29 10:10:00,79.682,79.687,79.641,79.646,233600000.0
2008-07-29 10:15:00,79.635,79.637,79.614,79.617,149000000.0
2008-07-29 10:20:00,79.606,79.618,79.585,79.6,142800000.0
2008-07-29 10:25:00,79.594,79.61,79.572,79.593,258800000.0
2008-07-29 10:30:00,79.613,79.659,79.611,79.656,157800000.0
2008-07-29 10:35:00,79.657,79.665,79.642,79.659,88000000.0
2008-07-29 10:40:00,79.639,79.713,79.639,79.691,156200000.0
2008-07-29 10:45:00,79.689,79.695,79.684,79.691,141200000.0
2008-07-29 10:50:00,79.68,79.689,79.661,79.684,276800000.0
2008-07-29 10:55:00,79.675,79.745,79.675,79.721,209000000.0
2008-07-29 11:00:00,79.732,79.766,79.718,79.759,146600000.0
2008-07-29 11:05:00,79.755,79.762,79.713,79.726,194800000.0
2008-07-29 11:10:00,79.724,79.751,79.723,79.751,230000000.0
2008-07-29 11:15:00,79.743,79.75,79.722,79.738,214400000.0
2008-07-29 11:20:00,79.741,79.789,79.739,79.779,221200000.0
2008-07-29 11:25:00,79.776,79.78,79.731,79.765,160000000.0
2008-07-29 11:30:00,79.761,79.771,79.741,79.755,124800000.0
2008-07-29 11:35:00,79.749,79.76,79.723,79.743,140200000.0
2008-07-29 11:40:00,79.75,79.76,79.725,79.746,176000000.0
2008-07-29 11:45:00,79.729,79.742,79.713,79.713,172200000.0
2008-07-29 11:50:00,79.704,79.704,79.661,79.679,204000000.0
2008-07-29 11:55:00,79.676,79.676,79.631,79.651,223000000.0
2008-07-29 12:00:00,79.65,79.659,79.631,79.654,143800000.0
2008-07-29 12:05:00,79.653,79.653,79.603,79.614,142400000.0
2008-07-29 12:10:00,79.623,79.624,79.568,79.601,99200000.0
2008-07-29 12:15:00,79.602,79.695,79.581,79.675,157800000.0
2008-07-29 12:20:00,79.686,79.726,79.672,79.71,191400000.0
2008-07-29 12:25:00,79.695,79.723,79.566,79.58,259000000.0
2008-07-29 12:30:00,79.663,79.722,79.577,79.712,212200000.0
2008-07-29 12:35:00,79.716,79.718,79.683,79.692,125800000.0
2008-07-29 12:40:00,79.69,79.758,79.678,79.754,120000000.0
2008-07-29 12:45:00,79.732,79.735,79.666,79.688,182600000.0
2008-07-29 12:50:00,79.695,79.754,79.694,79.752,85800000.0
2008-07-29 12:55:00,79.74,79.76,79.714,79.72,91200000.0
2008-07-29 13:00:00,79.725,79.725,79.663,79.697,75200000.0
2008-07-29 13:05:00,79.705,79.714,79.684,79.711,104000000.0
2008-07-29 13:10:00,79.706,79.746,79.681,79.726,89000000.0
2008-07-29 13:15:00,79.703,79.77,79.703,79.744,119400000.0
2008-07-29 13:20:00,79.756,79.756,79.68,79.687,107200000.0
2008-07-29 13:25:00,79.688,79.742,79.688,79.719,140800000.0
2008-07-29 13:30:00,79.718,79.722,79.662,79.666,90600000.0
2008-07-29 13:35:00,79.666,79.712,79.662,79.691,139400000.0
2008-07-29 13:40:00,79.687,79.703,79.665,79.703,97200000.0
2008-07-29 13:45:00,79.704,79.717,79.686,79.698,102400000.0
2008-07-29 13:50:00,79.697,79.707,79.66,79.674,149600000.0
2008-07-29 13:55:00,79.676,79.723,79.665,79.713,119400000.0
2008-07-29 14:00:00,79.718,79.736,79.684,79.707,102800000.0
2008-07-29 14:05:00,79.714,79.741,79.677,79.698,91600000.0
2008-07-29 14:10:00,79.697,79.719,79.682,79.719,88400000.0
2008-07-29 14:15:00,79.718,79.722,79.685,79.685,128000000.0
2008-07-29 14:20:00,79.669,79.687,79.652,79.662,116200000.0
2008-07-29 14:25:00,79.65,79.684,79.65,79.671,66600000.0
2008-07-29 14:30:00,79.672,79.69,79.578,79.655,74600000.0
2008-07-29 14:35:00,79.671,79.671,79.629,79.63,65600000.0
2008-07-29 14:40:00,79.624,79.628,79.57,79.583,70400000.0
2008-07-29 14:45:00,79.564,79.595,79.564,79.572,70400000.0
2008-07-29 14:50:00,79.588,79.604,79.545,79.556,68800000.0
2008-07-29 14:55:00,79.553,79.609,79.545,79.585,66600000.0
2008-07-29 15:00:00,79.596,79.637,79.596,79.612,71400000.0
2008-07-29 15:05:00,79.604,79.621,79.578,79.621,59600000.0
2008-07-29 15:10:00,79.625,79.631,79.604,79.614,68800000.0
2008-07-29 15:15:00,79.61,79.637,79.601,79.62,74000000.0
2008-07-29 15:20:00,79.617,79.617,79.502,79.615,67200000.0
2008-07-29 15:25:00,79.616,79.636,79.6,79.6,70400000.0
2008-07-29 15:30:00,79.604,79.633,79.589,79.589,64400000.0
2008-07-29 15:35:00,79.589,79.592,79.519,79.531,74000000.0
2008-07-29 15:40:00,79.543,79.569,79.467,79.489,72000000.0
2008-07-29 15:45:00,79.496,79.51,79.389,79.389,59200000.0
2008-07-29 15:50:00,79.401,79.435,79.371,79.435,67200000.0
2008-07-29 15:55:00,79.449,79.487,79.446,79.47,65600000.0
2008-07-29 16:00:00,79.488,79.523,79.435,79.523,64400000.0
2008-07-29 16:05:00,79.521,79.526,79.474,79.48,70400000.0
2008-07-29 16:10:00,79.485,79.571,79.478,79.571,67600000.0
2008-07-29 16:15:00,79.581,79.62,79.553,79.601,67200000.0
2008-07-29 16:20:00,79.59,79.614,79.554,79.574,57600000.0
2008-07-29 16:25:00,79.563,79.643,79.561,79.635,68200000.0
2008-07-29 16:30:00,79.631,79.649,79.617,79.645,68800000.0
2008-07-29 16:35:00,79.656,79.672,79.605,79.609,63400000.0
2008-07-29 16:40:00,79.621,79.63,79.499,79.533,65600000.0
2008-07-29 16:45:00,79.536,79.551,79.499,79.508,67200000.0
2008-07-29 16:50:00,79.532,79.569,79.47,79.569,73000000.0
2008-07-29 16:55:00,79.567,79.679,79.558,79.679,68800000.0
2008-07-29 17:00:00,79.683,79.698,79.573,79.647,62800000.0
2008-07-29 17:05:00,79.65,79.665,79.617,79.661,74000000.0
2008-07-29 17:10:00,79.65,79.666,79.629,79.629,62400000.0
2008-07-29 17:15:00,79.644,79.677,79.626,79.644,63400000.0
2008-07-29 17:20:00,79.657,79.675,79.563,79.656,57600000.0
2008-07-29 17:25:00,79.657,79.667,79.612,79.617,64400000.0
2008-07-29 17:30:00,79.632,79.656,79.629,79.633,59200000.0
2008-07-29 17:35:00,79.625,79.64,79.603,79.631,68200000.0
2008-07-29 17:40:00,79.642,79.659,79.622,79.64,58600000.0
2008-07-29 17:45:00,79.635,79.664,79.616,79.622,59200000.0
2008-07-29 17:50:00,79.602,79.623,79.578,79.608,62400000.0
2008-07-29 17:55:00,79.618,79.635,79.578,79.632,64000000.0
2008-07-29 18:00:00,79.626,79.649,79.539,79.63,76200000.0
2008-07-29 18:05:00,79.615,79.646,79.604,79.632,73600000.0
2008-07-29 18:10:00,79.627,79.627,79.592,79.62,61200000.0
2008-07-29 18:15:00,79.606,79.623,79.582,79.619,65600000.0
2008-07-29 18:20:00,79.613,79.695,79.592,79.683,68800000.0
2008-07-29 18:25:00,79.684,79.69,79.629,79.69,63800000.0
2008-07-29 18:30:00,79.688,79.733,79.672,79.72,58600000.0
2008-07-29 18:35:00,79.714,79.74,79.707,79.721,70800000.0
2008-07-29 18:40:00,79.724,79.733,79.686,79.715,61200000.0
2008-07-29 18:45:00,79.707,79.744,79.697,79.737,60800000.0
2008-07-29 18:50:00,79.735,79.75,79.724,79.736,67200000.0
2008-07-29 18:55:00,79.751,79.751,79.706,79.721,67600000.0
2008-07-29 19:00:00,79.686,79.737,79.686,79.724,66000000.0
2008-07-29 19:05:00,79.722,79.738,79.718,79.722,72000000.0
2008-07-29 19:10:00,79.726,79.734,79.69,79.7,67600000.0
2008-07-29 19:15:00,79.727,79.747,79.724,79.737,72400000.0
2008-07-29 19:20:00,79.748,79.755,79.733,79.742,78400000.0
2008-07-29 19:25:00,79.73,79.785,79.716,79.755,64000000.0
2008-07-29 19:30:00,79.745,79.763,79.736,79.758,69800000.0
2008-07-29 19:35:00,79.745,79.752,79.663,79.731,68600000.0
2008-07-29 19:40:00,79.735,79.808,79.733,79.771,67200000.0
2008-07-29 19:45:00,79.787,79.852,79.779,79.828,62400000.0
2008-07-29 19:50:00,79.813,79.85,79.785,79.843,68800000.0
2008-07-29 19:55:00,79.827,79.868,79.804,79.868,64000000.0
2008-07-29 20:00:00,79.868,79.871,79.818,79.833,64000000.0
2008-07-29 20:05:00,79.838,79.876,79.829,79.85,70400000.0
2008-07-29 20:10:00,79.84,79.862,79.824,79.853,68800000.0
2008-07-29 20:15:00,79.855,79.887,79.842,79.871,60800000.0
2008-07-29 20:20:00,79.872,79.878,79.802,79.818,65400000.0
2008-07-29 20:25:00,79.827,79.859,79.823,79.844,66600000.0
2008-07-29 20:30:00,79.838,79.847,79.809,79.832,76800000.0
2008-07-29 20:35:00,79.833,79.879,79.833,79.879,73600000.0
2008-07-29 20:40:00,79.881,79.895,79.855,79.887,69200000.0
2008-07-29 20:45:00,79.903,79.922,79.879,79.91,59200000.0
2008-07-29 20:50:00,79.902,79.931,79.888,79.928,58600000.0
2008-07-29 20:55:00,79.933,79.933,79.81,79.918,67600000.0
2008-07-29 21:00:00,79.917,79.917,79.866,79.891,65000000.0
2008-07-29 21:05:00,79.908,79.941,79.906,79.941,70800000.0
2008-07-29 21:10:00,79.941,79.941,79.909,79.939,67200000.0
2008-07-29 21:15:00,79.943,79.945,79.911,79.913,69200000.0
2008-07-29 21:20:00,79.901,79.95,79.901,79.919,65600000.0
2008-07-29 21:25:00,79.925,79.932,79.88,79.899,66400000.0
2008-07-29 21:30:00,79.903,79.931,79.872,79.922,57600000.0
2008-07-29 21:35:00,79.924,79.955,79.924,79.955,68400000.0
2008-07-29 21:40:00,79.954,79.989,79.943,79.944,81600000.0
2008-07-29 21:45:00,79.952,79.958,79.917,79.946,72000000.0
2008-07-29 21:50:00,79.946,79.963,79.837,79.945,69200000.0
2008-07-29 21:55:00,79.951,79.955,79.922,79.929,67200000.0
2008-07-29 22:00:00,79.944,79.959,79.882,79.882,61200000.0
2008-07-29 22:05:00,79.923,79.931,79.906,79.917,66000000.0
2008-07-29 22:10:00,79.908,79.908,79.892,79.899,75200000.0
2008-07-29 22:15:00,79.883,79.908,79.874,79.896,63400000.0
2008-07-29 22:20:00,79.894,79.899,79.866,79.866,60800000.0
2008-07-29 22:25:00,79.876,79.914,79.858,79.914,76800000.0
2008-07-29 22:30:00,79.913,79.938,79.889,79.934,62400000.0
2008-07-29 22:35:00,79.912,79.934,79.874,79.93,70200000.0
2008-07-29 22:40:00,79.922,79.931,79.893,79.924,67200000.0
2008-07-29 22:45:00,79.932,79.964,79.914,79.922,62400000.0
2008-07-29 22:50:00,79.943,79.96,79.924,79.931,64000000.0
2008-07-29 22:55:00,79.935,79.985,79.917,79.981,61200000.0
2008-07-29 23:00:00,79.968,79.974,79.943,79.959,65400000.0
2008-07-29 23:05:00,79.954,79.967,79.933,79.967,64000000.0
2008-07-29 23:10:00,79.953,79.974,79.937,79.949,75200000.0
2008-07-29 23:15:00,79.934,79.975,79.929,79.954,68800000.0
2008-07-29 23:20:00,79.944,79.965,79.907,79.965,63200000.0
2008-07-29 23:25:00,79.96,79.96,79.857,79.914,67200000.0
2008-07-29 23:30:00,79.922,79.932,79.88,79.9,68200000.0
2008-07-29 23:35:00,79.882,79.91,79.876,79.886,65600000.0
2008-07-29 23:40:00,79.888,79.908,79.872,79.895,63400000.0
2008-07-29 23:45:00,79.86,79.951,79.86,79.951,70400000.0
2008-07-29 23:50:00,79.95,79.964,79.939,79.957,63200000.0
2008-07-29 23:55:00,79.939,79.939,79.888,79.895,64400000.0
2008-07-30 00:00:00,79.905,79.916,79.876,79.906,62800000.0
2008-07-30 00:05:00,79.915,79.922,79.877,79.91,62400000.0
2008-07-30 00:10:00,79.914,79.917,79.885,79.887,64000000.0
2008-07-30 00:15:00,79.887,79.905,79.856,79.905,51200000.0
2008-07-30 00:20:00,79.894,79.897,79.822,79.856,72400000.0
2008-07-30 00:25:00,79.851,79.867,79.829,79.847,62200000.0
2008-07-30 00:30:00,79.857,79.876,79.837,79.863,68800000.0
2008-07-30 00:35:00,79.866,79.866,79.804,79.805,64000000.0
2008-07-30 00:40:00,79.806,79.86,79.801,79.86,65600000.0
2008-07-30 00:45:00,79.877,79.894,79.866,79.882,69800000.0
2008-07-30 00:50:00,79.871,79.885,79.844,79.844,69200000.0
2008-07-30 00:55:00,79.864,79.877,79.858,79.869,66600000.0
2008-07-30 01:00:00,79.861,79.914,79.823,79.87,56000000.0
2008-07-30 01:05:00,79.849,79.873,79.795,79.811,58600000.0
2008-07-30 01:10:00,79.814,79.832,79.74,79.808,64000000.0
2008-07-30 01:15:00,79.803,79.846,79.799,79.82,60800000.0
2008-07-30 01:20:00,79.831,79.852,79.808,79.821,72000000.0
2008-07-30 01:25:00,79.824,79.832,79.782,79.824,67200000.0
2008-07-30 01:30:00,79.821,79.823,79.798,79.805,65600000.0
2008-07-30 01:35:00,79.802,79.829,79.724,79.81,68800000.0
2008-07-30 01:40:00,79.808,79.82,79.795,79.811,59600000.0
2008-07-30 01:45:00,79.814,79.814,79.764,79.77,68800000.0
2008-07-30 01:50:00,79.775,79.819,79.768,79.819,72400000.0
2008-07-30 01:55:00,79.815,79.82,79.79,79.79,59600000.0
2008-07-30 02:00:00,79.797,79.797,79.777,79.786,54400000.0
2008-07-30 02:05:00,79.785,79.82,79.777,79.81,81600000.0
2008-07-30 02:10:00,79.81,79.843,79.775,79.843,67200000.0
2008-07-30 02:15:00,79.809,79.812,79.794,79.804,54400000.0
2008-07-30 02:20:00,79.807,79.838,79.807,79.819,59200000.0
2008-07-30 02:25:00,79.816,79.823,79.775,79.813,69800000.0
2008-07-30 02:30:00,79.823,79.845,79.814,79.817,69200000.0
2008-07-30 02:35:00,79.802,79.802,79.749,79.75,59200000.0
2008-07-30 02:40:00,79.757,79.767,79.734,79.76,79400000.0
2008-07-30 02:45:00,79.767,79.767,79.682,79.682,76200000.0
2008-07-30 02:50:00,79.694,79.764,79.667,79.757,68800000.0
2008-07-30 02:55:00,79.748,79.764,79.68,79.698,72000000.0
2008-07-30 03:00:00,79.688,79.695,79.649,79.651,77200000.0
2008-07-30 03:05:00,79.656,79.685,79.641,79.672,78400000.0
2008-07-30 03:10:00,79.661,79.735,79.661,79.702,67000000.0
2008-07-30 03:15:00,79.716,79.725,79.699,79.717,69200000.0
2008-07-30 03:20:00,79.731,79.745,79.664,79.673,80400000.0
2008-07-30 03:25:00,79.682,79.707,79.678,79.68,67600000.0
2008-07-30 03:30:00,79.668,79.668,79.63,79.647,84800000.0
2008-07-30 03:35:00,79.648,79.665,79.633,79.642,74000000.0
2008-07-30 03:40:00,79.64,79.662,79.636,79.652,73000000.0
2008-07-30 03:45:00,79.663,79.689,79.663,79.68,68800000.0
2008-07-30 03:50:00,79.684,79.712,79.676,79.707,60800000.0
2008-07-30 03:55:00,79.69,79.727,79.675,79.688,69200000.0
2008-07-30 04:00:00,79.692,79.7,79.577,79.67,61800000.0
2008-07-30 04:05:00,79.67,79.716,79.658,79.691,65600000.0
2008-07-30 04:10:00,79.703,79.724,79.684,79.709,75200000.0
2008-07-30 04:15:00,79.708,79.708,79.657,79.667,96000000.0
2008-07-30 04:20:00,79.671,79.701,79.664,79.686,65000000.0
2008-07-30 04:25:00,79.691,79.704,79.649,79.657,74600000.0
2008-07-30 04:30:00,79.627,79.649,79.622,79.631,71800000.0
2008-07-30 04:35:00,79.632,79.673,79.632,79.658,64000000.0
2008-07-30 04:40:00,79.671,79.684,79.66,79.669,62200000.0
2008-07-30 04:45:00,79.673,79.679,79.652,79.662,60800000.0
2008-07-30 04:50:00,79.641,79.666,79.641,79.662,92600000.0
2008-07-30 04:55:00,79.669,79.669,79.625,79.628,76800000.0
2008-07-30 05:00:00,79.61,79.661,79.61,79.642,80000000.0
2008-07-30 05:05:00,79.651,79.659,79.627,79.646,64000000.0
2008-07-30 05:10:00,79.64,79.66,79.626,79.66,69200000.0
2008-07-30 05:15:00,79.666,79.672,79.651,79.672,65000000.0
2008-07-30 05:20:00,79.677,79.679,79.647,79.654,111400000.0
2008-07-30 05:25:00,79.654,79.659,79.633,79.639,65000000.0
2008-07-30 05:30:00,79.635,79.663,79.629,79.663,66600000.0
2008-07-30 05:35:00,79.658,79.673,79.644,79.659,54400000.0
2008-07-30 05:40:00,79.667,79.67,79.629,79.632,67200000.0
2008-07-30 05:45:00,79.63,79.63,79.605,79.607,62400000.0
2008-07-30 05:50:00,79.622,79.631,79.568,79.604,68800000.0
2008-07-30 05:55:00,79.616,79.621,79.595,79.606,73600000.0
2008-07-30 06:00:00,79.533,79.533,79.348,79.381,63400000.0
2008-07-30 06:05:00,79.377,79.464,79.332,79.365,63400000.0
2008-07-30 06:10:00,79.367,79.395,79.342,79.385,90000000.0
2008-07-30 06:15:00,79.38,79.39,79.289,79.383,67200000.0
2008-07-30 06:20:00,79.385,79.438,79.369,79.369,68800000.0
2008-07-30 06:25:00,79.355,79.376,79.336,79.367,72400000.0
2008-07-30 06:30:00,79.36,79.414,79.357,79.413,102400000.0
2008-07-30 06:35:00,79.403,79.424,79.364,79.385,59600000.0
2008-07-30 06:40:00,79.398,79.398,79.356,79.376,67600000.0
2008-07-30 06:45:00,79.377,79.418,79.353,79.41,67000000.0
2008-07-30 06:50:00,79.414,79.414,79.35,79.36,65600000.0
2008-07-30 06:55:00,79.364,79.374,79.281,79.283,72200000.0
2008-07-30 07:00:00,79.273,79.289,79.246,79.285,64400000.0
2008-07-30 07:05:00,79.305,79.353,79.285,79.351,86400000.0
2008-07-30 07:10:00,79.347,79.349,79.275,79.282,64000000.0
2008-07-30 07:15:00,79.273,79.288,79.248,79.261,62400000.0
2008-07-30 07:20:00,79.272,79.31,79.249,79.306,61800000.0
2008-07-30 07:25:00,79.298,79.299,79.243,79.243,72000000.0
2008-07-30 07:30:00,79.234,79.315,79.234,79.289,64400000.0
2008-07-30 07:35:00,79.291,79.313,79.279,79.306,78400000.0
2008-07-30 07:40:00,79.311,79.369,79.299,79.327,123000000.0
2008-07-30 07:45:00,79.342,79.357,79.28,79.336,80000000.0
2008-07-30 07:50:00,79.33,79.335,79.277,79.299,83600000.0
2008-07-30 07:55:00,79.316,79.376,79.314,79.345,92800000.0
2008-07-30 08:00:00,79.348,79.375,79.348,79.375,61000000.0
2008-07-30 08:05:00,79.36,79.369,79.307,79.33,67200000.0
2008-07-30 08:10:00,79.355,79.408,79.351,79.351,90600000.0
2008-07-30 08:15:00,79.339,79.381,79.291,79.305,63400000.0
2008-07-30 08:20:00,79.324,79.366,79.322,79.343,68200000.0
2008-07-30 08:25:00,79.328,79.383,79.305,79.318,59200000.0
2008-07-30 08:30:00,79.312,79.326,79.289,79.289,92800000.0
2008-07-30 08:35:00,79.277,79.287,79.253,79.278,109400000.0
2008-07-30 08:40:00,79.28,79.318,79.243,79.252,85200000.0
2008-07-30 08:45:00,79.256,79.292,79.248,79.292,87800000.0
2008-07-30 08:50:00,79.302,79.337,79.289,79.289,148800000.0
2008-07-30 08:55:00,79.275,79.304,79.249,79.249,108200000.0
2008-07-30 09:00:00,79.244,79.276,79.227,79.275,121600000.0
2008-07-30 09:05:00,79.277,79.391,79.272,79.384,128000000.0
2008-07-30 09:10:00,79.364,79.382,79.338,79.368,93200000.0
2008-07-30 09:15:00,79.369,79.41,79.343,79.347,296000000.0
2008-07-30 09:20:00,79.349,79.363,79.299,79.32,274400000.0
2008-07-30 09:25:00,79.319,79.345,79.299,79.345,169000000.0
2008-07-30 09:30:00,79.344,79.36,79.321,79.349,134200000.0
2008-07-30 09:35:00,79.342,79.351,79.321,79.322,189200000.0
2008-07-30 09:40:00,79.342,79.352,79.264,79.268,206800000.0
2008-07-30 09:45:00,79.268,79.286,79.251,79.286,88000000.0
2008-07-30 09:50:00,79.288,79.296,79.245,79.296,172600000.0
2008-07-30 09:55:00,79.291,79.337,79.263,79.33,177000000.0
2008-07-30 10:00:00,79.333,79.361,79.32,79.349,201400000.0
2008-07-30 10:05:00,79.348,79.355,79.321,79.338,177600000.0
2008-07-30 10:10:00,79.33,79.341,79.268,79.274,232400000.0
2008-07-30 10:15:00,79.276,79.32,79.275,79.32,148600000.0
2008-07-30 10:20:00,79.336,79.34,79.3,79.324,144000000.0
2008-07-30 10:25:00,79.323,79.34,79.3,79.3,259600000.0
2008-07-30 10:30:00,79.314,79.322,79.292,79.311,158400000.0
2008-07-30 10:35:00,79.311,79.329,79.293,79.293,88800000.0
2008-07-30 10:40:00,79.299,79.335,79.299,79.312,156800000.0
2008-07-30 10:45:00,79.308,79.312,79.275,79.297,141200000.0
2008-07-30 10:50:00,79.298,79.315,79.256,79.273,276200000.0
2008-07-30 10:55:00,79.272,79.283,79.251,79.251,209000000.0
2008-07-30 11:00:00,79.242,79.255,79.211,79.228,147000000.0
2008-07-30 11:05:00,79.215,79.226,79.186,79.214,195600000.0
2008-07-30 11:10:00,79.209,79.209,79.131,79.134,230800000.0
2008-07-30 11:15:00,79.147,79.153,79.103,79.107,213200000.0
2008-07-30 11:20:00,79.109,79.155,79.109,79.138,221200000.0
2008-07-30 11:25:00,79.14,79.148,79.129,79.145,160200000.0
2008-07-30 11:30:00,79.14,79.14,79.09,79.091,124600000.0
2008-07-30 11:35:00,79.085,79.094,79.065,79.093,140800000.0
2008-07-30 11:40:00,79.102,79.113,79.043,79.088,175400000.0
2008-07-30 11:45:00,79.088,79.108,79.076,79.106,173200000.0
2008-07-30 11:50:00,79.112,79.115,79.026,79.044,203000000.0
2008-07-30 11:55:00,79.045,79.103,79.045,79.096,224400000.0
2008-07-30 12:00:00,79.098,79.102,79.059,79.074,142800000.0
2008-07-30 12:05:00,79.074,79.076,79.035,79.053,141600000.0
2008-07-30 12:10:00,79.052,79.059,79.019,79.029,99200000.0
2008-07-30 12:15:00,79.019,79.029,78.947,78.967,158400000.0
2008-07-30 12:20:00,78.97,79.033,78.947,79.033,190600000.0
2008-07-30 12:25:00,78.989,79.026,78.89,78.893,259000000.0
2008-07-30 12:30:00,78.972,79.002,78.886,78.998,214000000.0
2008-07-30 12:35:00,79.012,79.061,79.008,79.042,127200000.0
2008-07-30 12:40:00,79.034,79.042,79.011,79.042,119400000.0
2008-07-30 12:45:00,79.045,79.054,79.014,79.023,181800000.0
2008-07-30 12:50:00,79.023,79.08,79.014,79.072,85800000.0
2008-07-30 12:55:00,79.074,79.082,78.987,78.998,91200000.0
2008-07-30 13:00:00,78.998,79.035,78.998,79.035,74600000.0
2008-07-30 13:05:00,79.039,79.108,79.032,79.097,103400000.0
2008-07-30 13:10:00,79.095,79.108,79.064,79.108,90400000.0
2008-07-30 13:15:00,79.108,79.113,79.087,79.093,120000000.0
2008-07-30 13:20:00,79.084,79.084,78.996,79.0,107200000.0
2008-07-30 13:25:00,79.009,79.095,79.009,79.095,140800000.0
2008-07-30 13:30:00,79.097,79.1,79.065,79.067,90000000.0
2008-07-30 13:35:00,79.077,79.087,79.024,79.024,139200000.0
2008-07-30 13:40:00,79.017,79.03,78.986,79.004,95400000.0
2008-07-30 13:45:00,79.013,79.065,79.013,79.061,102200000.0
2008-07-30 13:50:00,79.047,79.063,79.043,79.055,150200000.0
2008-07-30 13:55:00,79.057,79.059,79.036,79.052,120000000.0
2008-07-30 14:00:00,79.056,79.094,79.056,79.075,104000000.0
2008-07-30 14:05:00,79.077,79.099,79.061,79.08,90600000.0
2008-07-30 14:10:00,79.065,79.087,79.062,79.072,88000000.0
2008-07-30 14:15:00,79.132,79.25,79.132,79.196,127400000.0
2008-07-30 14:20:00,79.179,79.179,79.138,79.166,116800000.0
2008-07-30 14:25:00,79.16,79.217,79.151,79.217,67600000.0
2008-07-30 14:30:00,79.236,79.241,79.124,79.199,74600000.0
2008-07-30 14:35:00,79.208,79.227,79.178,79.192,65600000.0
2008-07-30 14:40:00,79.185,79.235,79.18,79.211,70400000.0
2008-07-30 14:45:00,79.206,79.241,79.19,79.212,70400000.0
2008-07-30 14:50:00,79.249,79.27,79.237,79.246,68800000.0
2008-07-30 14:55:00,79.249,79.285,79.24,79.278,66400000.0
2008-07-30 15:00:00,79.277,79.277,79.236,79.246,72400000.0
2008-07-30 15:05:00,79.232,79.237,79.166,79.166,60800000.0
2008-07-30 15:10:00,79.172,79.223,79.164,79.197,68800000.0
2008-07-30 15:15:00,79.197,79.234,79.191,79.226,73600000.0
2008-07-30 15:20:00,79.234,79.251,79.15,79.234,67000000.0
2008-07-30 15:25:00,79.235,79.276,79.235,79.245,70200000.0
2008-07-30 15:30:00,79.257,79.3,79.253,79.278,64400000.0
2008-07-30 15:35:00,79.259,79.298,79.246,79.272,73600000.0
2008-07-30 15:40:00,79.266,79.271,79.207,79.24,72000000.0
2008-07-30 15:45:00,79.247,79.283,79.236,79.259,59200000.0
2008-07-30 15:50:00,79.25,79.253,79.216,79.223,67200000.0
2008-07-30 15:55:00,79.216,79.269,79.21,79.225,65600000.0
2008-07-30 16:00:00,79.224,79.302,79.224,79.292,64800000.0
2008-07-30 16:05:00,79.288,79.333,79.267,79.333,70400000.0
2008-07-30 16:10:00,79.326,79.404,79.324,79.378,67200000.0
2008-07-30 16:15:00,79.369,79.417,79.364,79.409,67200000.0
2008-07-30 16:20:00,79.405,79.424,79.396,79.399,57600000.0
2008-07-30 16:25:00,79.393,79.401,79.362,79.39,68800000.0
2008-07-30 16:30:00,79.392,79.41,79.376,79.401,69200000.0
2008-07-30 16:35:00,79.422,79.442,79.371,79.423,63400000.0
2008-07-30 16:40:00,79.438,79.471,79.423,79.466,65600000.0
2008-07-30 16:45:00,79.47,79.485,79.43,79.444,67200000.0
2008-07-30 16:50:00,79.436,79.456,79.394,79.452,75200000.0
2008-07-30 16:55:00,79.459,79.526,79.444,79.478,68800000.0
2008-07-30 17:00:00,79.441,79.454,79.349,79.355,62400000.0
2008-07-30 17:05:00,79.359,79.407,79.359,79.399,71800000.0
2008-07-30 17:10:00,79.394,79.428,79.36,79.408,62400000.0
2008-07-30 17:15:00,79.418,79.428,79.38,79.387,64000000.0
2008-07-30 17:20:00,79.384,79.414,79.307,79.414,58000000.0
2008-07-30 17:25:00,79.408,79.428,79.387,79.387,65600000.0
2008-07-30 17:30:00,79.398,79.406,79.368,79.383,59600000.0
2008-07-30 17:35:00,79.386,79.405,79.374,79.399,68800000.0
2008-07-30 17:40:00,79.399,79.416,79.387,79.395,59000000.0
2008-07-30 17:45:00,79.398,79.428,79.389,79.406,58600000.0
2008-07-30 17:50:00,79.412,79.419,79.377,79.392,61800000.0
2008-07-30 17:55:00,79.409,79.414,79.379,79.414,64400000.0
2008-07-30 18:00:00,79.414,79.414,79.31,79.341,76800000.0
2008-07-30 18:05:00,79.338,79.353,79.33,79.341,73600000.0
2008-07-30 18:10:00,79.339,79.366,79.323,79.348,60800000.0
2008-07-30 18:15:00,79.349,79.36,79.312,79.329,65600000.0
2008-07-30 18:20:00,79.345,79.366,79.288,79.337,68200000.0
2008-07-30 18:25:00,79.333,79.349,79.324,79.348,64000000.0
2008-07-30 18:30:00,79.342,79.351,79.324,79.338,59200000.0
2008-07-30 18:35:00,79.327,79.338,79.316,79.323,70800000.0
2008-07-30 18:40:00,79.32,79.32,79.272,79.307,62400000.0
2008-07-30 18:45:00,79.307,79.382,79.292,79.382,60200000.0
2008-07-30 18:50:00,79.379,79.379,79.278,79.304,67200000.0
2008-07-30 18:55:00,79.319,79.325,79.276,79.3,67200000.0
2008-07-30 19:00:00,79.282,79.313,79.281,79.286,65600000.0
2008-07-30 19:05:00,79.276,79.323,79.274,79.28,72000000.0
2008-07-30 19:10:00,79.29,79.312,79.263,79.299,68800000.0
2008-07-30 19:15:00,79.267,79.319,79.267,79.283,72400000.0
2008-07-30 19:20:00,79.283,79.288,79.242,79.258,77800000.0
2008-07-30 19:25:00,79.253,79.283,79.253,79.275,64000000.0
2008-07-30 19:30:00,79.282,79.282,79.241,79.247,70400000.0
2008-07-30 19:35:00,79.249,79.268,79.213,79.216,68200000.0
2008-07-30 19:40:00,79.213,79.239,79.21,79.239,67200000.0
2008-07-30 19:45:00,79.24,79.24,79.196,79.196,62400000.0
2008-07-30 19:50:00,79.217,79.221,79.178,79.206,68200000.0
2008-07-30 19:55:00,79.199,79.199,79.13,79.164,64000000.0
2008-07-30 20:00:00,79.161,79.216,79.153,79.216,64000000.0
2008-07-30 20:05:00,79.222,79.222,79.19,79.217,70400000.0
2008-07-30 20:10:00,79.211,79.227,79.203,79.227,68800000.0
2008-07-30 20:15:00,79.257,79.313,79.255,79.291,60600000.0
2008-07-30 20:20:00,79.298,79.305,79.268,79.299,64400000.0
2008-07-30 20:25:00,79.305,79.328,79.282,79.293,67200000.0
2008-07-30 20:30:00,79.272,79.278,79.231,79.243,76800000.0
2008-07-30 20:35:00,79.229,79.25,79.21,79.215,73000000.0
2008-07-30 20:40:00,79.213,79.241,79.203,79.236,68800000.0
2008-07-30 20:45:00,79.237,79.242,79.216,79.232,59000000.0
2008-07-30 20:50:00,79.234,79.322,79.228,79.321,59200000.0
2008-07-30 20:55:00,79.318,79.318,79.186,79.288,68800000.0
2008-07-30 21:00:00,79.28,79.28,79.207,79.211,65600000.0
2008-07-30 21:05:00,79.21,79.238,79.203,79.237,70400000.0
2008-07-30 21:10:00,79.26,79.26,79.211,79.211,67000000.0
2008-07-30 21:15:00,79.211,79.221,79.177,79.198,68800000.0
2008-07-30 21:20:00,79.193,79.225,79.162,79.221,65600000.0
2008-07-30 21:25:00,79.186,79.265,79.167,79.259,65600000.0
2008-07-30 21:30:00,79.264,79.299,79.264,79.282,57400000.0
2008-07-30 21:35:00,79.272,79.288,79.244,79.282,67200000.0
2008-07-30 21:40:00,79.283,79.316,79.279,79.302,81600000.0
2008-07-30 21:45:00,79.316,79.363,79.274,79.357,72000000.0
2008-07-30 21:50:00,79.361,79.368,79.248,79.326,69600000.0
2008-07-30 21:55:00,79.323,79.323,79.248,79.25,66600000.0
2008-07-30 22:00:00,79.258,79.288,79.223,79.223,59000000.0
2008-07-30 22:05:00,79.246,79.284,79.234,79.268,64400000.0
2008-07-30 22:10:00,79.265,79.292,79.221,79.289,75000000.0
2008-07-30 22:15:00,79.289,79.289,79.266,79.275,64000000.0
2008-07-30 22:20:00,79.279,79.296,79.238,79.274,60200000.0
2008-07-30 22:25:00,79.278,79.294,79.256,79.256,76200000.0
2008-07-30 22:30:00,79.253,79.318,79.226,79.293,63200000.0
2008-07-30 22:35:00,79.278,79.319,79.265,79.299,70400000.0
2008-07-30 22:40:00,79.298,79.343,79.271,79.301,66600000.0
2008-07-30 22:45:00,79.305,79.361,79.252,79.32,62400000.0
2008-07-30 22:50:00,79.332,79.349,79.295,79.33,64000000.0
2008-07-30 22:55:00,79.326,79.352,79.303,79.347,62400000.0
2008-07-30 23:00:00,79.327,79.366,79.317,79.366,65600000.0
2008-07-30 23:05:00,79.356,79.356,79.276,79.299,64000000.0
2008-07-30 23:10:00,79.297,79.331,79.279,79.331,75200000.0
2008-07-30 23:15:00,79.329,79.376,79.323,79.33,69200000.0
2008-07-30 23:20:00,79.338,79.373,79.332,79.372,61800000.0
2008-07-30 23:25:00,79.364,79.41,79.279,79.378,56400000.0
2008-07-30 23:30:00,79.357,79.375,79.329,79.355,69200000.0
2008-07-30 23:35:00,79.327,79.371,79.322,79.355,65600000.0
2008-07-30 23:40:00,79.349,79.358,79.328,79.344,63400000.0
2008-07-30 23:45:00,79.333,79.401,79.333,79.401,70400000.0
2008-07-30 23:50:00,79.394,79.394,79.351,79.362,62800000.0
2008-07-30 23:55:00,79.367,79.381,79.338,79.339,63400000.0
2008-07-31 00:00:00,79.341,79.36,79.327,79.35,62400000.0
2008-07-31 00:05:00,79.351,79.382,79.327,79.362,62800000.0
2008-07-31 00:10:00,79.349,79.372,79.328,79.33,63400000.0
2008-07-31 00:15:00,79.362,79.373,79.338,79.373,54400000.0
2008-07-31 00:20:00,79.37,79.402,79.318,79.375,73600000.0
2008-07-31 00:25:00,79.378,79.388,79.362,79.369,62400000.0
2008-07-31 00:30:00,79.373,79.39,79.363,79.376,68800000.0
2008-07-31 00:35:00,79.363,79.377,79.348,79.356,64000000.0
2008-07-31 00:40:00,79.383,79.383,79.326,79.351,66000000.0
2008-07-31 00:45:00,79.373,79.379,79.349,79.378,54800000.0
2008-07-31 00:50:00,79.393,79.395,79.358,79.373,68800000.0
2008-07-31 00:55:00,79.374,79.379,79.332,79.354,66600000.0
2008-07-31 01:00:00,79.36,79.361,79.289,79.345,56000000.0
2008-07-31 01:05:00,79.342,79.354,79.327,79.347,58600000.0
2008-07-31 01:10:00,79.352,79.362,79.241,79.342,63400000.0
2008-07-31 01:15:00,79.351,79.351,79.297,79.31,61400000.0
2008-07-31 01:20:00,79.321,79.389,79.319,79.381,72000000.0
2008-07-31 01:25:00,79.35,79.38,79.344,79.374,67200000.0
2008-07-31 01:30:00,79.374,79.374,79.347,79.371,66000000.0
2008-07-31 01:35:00,79.354,79.372,79.257,79.341,68200000.0
2008-07-31 01:40:00,79.355,79.387,79.342,79.363,58600000.0
2008-07-31 01:45:00,79.369,79.379,79.354,79.367,68600000.0
2008-07-31 01:50:00,79.373,79.385,79.364,79.382,73600000.0
2008-07-31 01:55:00,79.376,79.403,79.372,79.398,68800000.0
2008-07-31 02:00:00,79.377,79.39,79.336,79.354,56000000.0
2008-07-31 02:05:00,79.365,79.382,79.331,79.364,73600000.0
2008-07-31 02:10:00,79.369,79.414,79.351,79.407,67200000.0
2008-07-31 02:15:00,79.393,79.4,79.317,79.317,54400000.0
2008-07-31 02:20:00,79.314,79.341,79.314,79.339,65600000.0
2008-07-31 02:25:00,79.327,79.342,79.311,79.339,69800000.0
2008-07-31 02:30:00,79.341,79.378,79.332,79.354,68800000.0
2008-07-31 02:35:00,79.348,79.348,79.305,79.305,59200000.0
2008-07-31 02:40:00,79.315,79.331,79.298,79.303,80000000.0
2008-07-31 02:45:00,79.318,79.325,79.304,79.308,76800000.0
2008-07-31 02:50:00,79.315,79.319,79.242,79.251,68800000.0
2008-07-31 02:55:00,79.224,79.265,79.205,79.24,80000000.0
2008-07-31 03:00:00,79.221,79.224,79.172,79.172,78400000.0
2008-07-31 03:05:00,79.178,79.183,79.144,79.144,77800000.0
2008-07-31 03:10:00,79.136,79.194,79.136,79.183,66000000.0
2008-07-31 03:15:00,79.181,79.238,79.165,79.22,69800000.0
2008-07-31 03:20:00,79.248,79.254,79.19,79.202,86200000.0
2008-07-31 03:25:00,79.219,79.233,79.174,79.208,67200000.0
2008-07-31 03:30:00,79.137,79.225,79.083,79.207,85200000.0
2008-07-31 03:35:00,79.217,79.249,79.195,79.227,73600000.0
2008-07-31 03:40:00,79.232,79.284,79.232,79.284,86800000.0
2008-07-31 03:45:00,79.31,79.319,79.276,79.293,68800000.0
2008-07-31 03:50:00,79.292,79.304,79.254,79.274,60200000.0
2008-07-31 03:55:00,79.282,79.308,79.259,79.301,64400000.0
2008-07-31 04:00:00,79.314,79.38,79.277,79.314,62400000.0
2008-07-31 04:05:00,79.313,79.313,79.202,79.276,65600000.0
2008-07-31 04:10:00,79.275,79.307,79.255,79.307,74600000.0
2008-07-31 04:15:00,79.302,79.325,79.279,79.325,96000000.0
2008-07-31 04:20:00,79.325,79.354,79.314,79.354,65000000.0
2008-07-31 04:25:00,79.362,79.382,79.339,79.359,75200000.0
2008-07-31 04:30:00,79.359,79.383,79.331,79.37,72400000.0
2008-07-31 04:35:00,79.358,79.365,79.312,79.318,64000000.0
2008-07-31 04:40:00,79.319,79.34,79.311,79.34,63400000.0
2008-07-31 04:45:00,79.345,79.352,79.308,79.315,60200000.0
2008-07-31 04:50:00,79.34,79.348,79.295,79.295,92800000.0
2008-07-31 04:55:00,79.293,79.304,79.239,79.265,76600000.0
2008-07-31 05:00:00,79.232,79.249,79.15,79.162,80400000.0
2008-07-31 05:05:00,79.182,79.288,79.182,79.274,63400000.0
2008-07-31 05:10:00,79.268,79.309,79.246,79.272,69200000.0
2008-07-31 05:15:00,79.27,79.287,79.245,79.275,66000000.0
2008-07-31 05:20:00,79.275,79.276,79.257,79.265,69200000.0
2008-07-31 05:25:00,79.275,79.281,79.254,79.26,64400000.0
2008-07-31 05:30:00,79.28,79.298,79.258,79.269,67200000.0
2008-07-31 05:35:00,79.262,79.269,79.232,79.232,49000000.0
2008-07-31 05:40:00,79.234,79.256,79.227,79.227,67200000.0
2008-07-31 05:45:00,79.239,79.297,79.225,79.29,62400000.0
2008-07-31 05:50:00,79.296,79.318,79.284,79.301,68800000.0
2008-07-31 05:55:00,79.303,79.305,79.251,79.291,73600000.0
2008-07-31 06:00:00,79.286,79.291,79.267,79.267,64000000.0
2008-07-31 06:05:00,79.267,79.28,79.244,79.274,64000000.0
2008-07-31 06:10:00,79.266,79.269,79.216,79.234,90000000.0
2008-07-31 06:15:00,79.247,79.27,79.161,79.242,67200000.0
2008-07-31 06:20:00,79.251,79.251,79.091,79.101,68800000.0
2008-07-31 06:25:00,79.103,79.133,79.054,79.125,72000000.0
2008-07-31 06:30:00,79.126,79.137,79.08,79.098,102400000.0
2008-07-31 06:35:00,79.081,79.103,79.051,79.075,62800000.0
2008-07-31 06:40:00,79.099,79.163,79.095,79.098,67200000.0
2008-07-31 06:45:00,79.094,79.1,79.023,79.038,67000000.0
2008-07-31 06:50:00,79.039,79.052,78.987,79.047,65400000.0
2008-07-31 06:55:00,79.044,79.059,78.937,78.95,72000000.0
2008-07-31 07:00:00,78.936,78.985,78.921,78.977,64000000.0
2008-07-31 07:05:00,78.974,79.051,78.974,79.049,85800000.0
2008-07-31 07:10:00,79.05,79.096,79.038,79.096,72000000.0
2008-07-31 07:15:00,79.094,79.094,79.043,79.062,62400000.0
2008-07-31 07:20:00,79.087,79.15,79.067,79.15,62400000.0
2008-07-31 07:25:00,79.144,79.174,79.144,79.164,72000000.0
2008-07-31 07:30:00,79.136,79.163,79.107,79.107,63400000.0
2008-07-31 07:35:00,79.114,79.121,79.088,79.095,78800000.0
2008-07-31 07:40:00,79.109,79.147,79.091,79.13,121400000.0
2008-07-31 07:45:00,79.142,79.158,79.083,79.119,80000000.0
2008-07-31 07:50:00,79.113,79.122,79.08,79.109,83200000.0
2008-07-31 07:55:00,79.105,79.105,79.067,79.101,91600000.0
2008-07-31 08:00:00,79.105,79.105,79.037,79.049,60600000.0
2008-07-31 08:05:00,79.052,79.058,78.996,79.032,67600000.0
2008-07-31 08:10:00,79.055,79.072,78.993,79.072,91600000.0
2008-07-31 08:15:00,79.074,79.085,79.058,79.065,64000000.0
2008-07-31 08:20:00,79.066,79.081,79.052,79.053,69200000.0
2008-07-31 08:25:00,79.085,79.085,79.016,79.032,58600000.0
2008-07-31 08:30:00,79.027,79.109,79.021,79.107,92600000.0
2008-07-31 08:35:00,79.096,79.14,79.086,79.138,110400000.0
2008-07-31 08:40:00,79.146,79.189,79.146,79.181,86800000.0
2008-07-31 08:45:00,79.197,79.217,79.188,79.197,95800000.0
2008-07-31 08:50:00,79.205,79.222,79.184,79.216,148800000.0
2008-07-31 08:55:00,79.213,79.236,79.183,79.183,109200000.0
2008-07-31 09:00:00,79.188,79.238,79.183,79.211,121600000.0
2008-07-31 09:05:00,79.217,79.229,79.191,79.191,127200000.0
2008-07-31 09:10:00,79.194,79.218,79.16,79.202,92800000.0
2008-07-31 09:15:00,79.201,79.247,79.192,79.24,295800000.0
2008-07-31 09:20:00,79.239,79.247,79.189,79.242,275600000.0
2008-07-31 09:25:00,79.24,79.253,79.219,79.244,169000000.0
2008-07-31 09:30:00,79.236,79.25,79.215,79.244,135800000.0
2008-07-31 09:35:00,79.24,79.336,79.24,79.298,188600000.0
2008-07-31 09:40:00,79.311,79.371,79.307,79.367,205800000.0
2008-07-31 09:45:00,79.361,79.395,79.317,79.319,88000000.0
2008-07-31 09:50:00,79.319,79.377,79.316,79.348,171000000.0
2008-07-31 09:55:00,79.342,79.363,79.33,79.354,177000000.0
2008-07-31 10:00:00,79.353,79.366,79.33,79.349,200400000.0
2008-07-31 10:05:00,79.342,79.385,79.326,79.363,177000000.0
2008-07-31 10:10:00,79.36,79.383,79.325,79.348,234400000.0
2008-07-31 10:15:00,79.35,79.383,79.347,79.378,149200000.0
2008-07-31 10:20:00,79.376,79.376,79.336,79.373,143200000.0
2008-07-31 10:25:00,79.372,79.378,79.328,79.354,258800000.0
2008-07-31 10:30:00,79.358,79.404,79.345,79.373,159200000.0
2008-07-31 10:35:00,79.376,79.409,79.374,79.374,88000000.0
2008-07-31 10:40:00,79.367,79.437,79.366,79.437,157000000.0
2008-07-31 10:45:00,79.435,79.435,79.358,79.373,140200000.0
2008-07-31 10:50:00,79.357,79.39,79.339,79.356,274400000.0
2008-07-31 10:55:00,79.357,79.358,79.307,79.318,210000000.0
2008-07-31 11:00:00,79.33,79.33,79.272,79.272,147200000.0
2008-07-31 11:05:00,79.278,79.283,79.248,79.282,194800000.0
2008-07-31 11:10:00,79.287,79.324,79.287,79.324,231200000.0
2008-07-31 11:15:00,79.323,79.354,79.314,79.339,212000000.0
2008-07-31 11:20:00,79.333,79.356,79.308,79.356,220400000.0
2008-07-31 11:25:00,79.356,79.368,79.323,79.338,160400000.0
2008-07-31 11:30:00,79.348,79.349,79.272,79.292,125200000.0
2008-07-31 11:35:00,79.273,79.297,79.268,79.28,140800000.0
2008-07-31 11:40:00,79.281,79.284,79.26,79.28,176400000.0
2008-07-31 11:45:00,79.27,79.286,79.26,79.286,171600000.0
2008-07-31 11:50:00,79.297,79.322,79.278,79.282,204200000.0
2008-07-31 11:55:00,79.284,79.302,79.274,79.3,224000000.0
2008-07-31 12:00:00,79.311,79.318,79.295,79.297,144800000.0
2008-07-31 12:05:00,79.294,79.331,79.275,79.275,141800000.0
2008-07-31 12:10:00,79.267,79.283,79.254,79.283,99200000.0
2008-07-31 12:15:00,79.281,79.283,79.235,79.243,156600000.0
2008-07-31 12:20:00,79.25,79.268,79.24,79.267,192000000.0
2008-07-31 12:25:00,79.269,79.274,79.136,79.148,258400000.0
2008-07-31 12:30:00,79.197,79.235,79.085,79.194,212200000.0
2008-07-31 12:35:00,79.179,79.264,79.179,79.264,126800000.0
2008-07-31 12:40:00,79.274,79.328,79.268,79.321,119800000.0
2008-07-31 12:45:00,79.33,79.414,79.33,79.409,182200000.0
2008-07-31 12:50:00,79.373,79.385,79.302,79.314,86400000.0
2008-07-31 12:55:00,79.315,79.333,79.295,79.326,90000000.0
2008-07-31 13:00:00,79.307,79.345,79.307,79.322,75200000.0
2008-07-31 13:05:00,79.323,79.342,79.31,79.342,104400000.0
2008-07-31 13:10:00,79.345,79.351,79.312,79.316,89000000.0
2008-07-31 13:15:00,79.308,79.35,79.288,79.297,120800000.0
2008-07-31 13:20:00,79.301,79.317,79.264,79.311,108000000.0
2008-07-31 13:25:00,79.307,79.312,79.278,79.285,141200000.0
2008-07-31 13:30:00,79.297,79.317,79.263,79.287,90000000.0
2008-07-31 13:35:00,79.274,79.307,79.266,79.28,139200000.0
2008-07-31 13:40:00,79.254,79.311,79.254,79.299,95400000.0
2008-07-31 13:45:00,79.292,79.32,79.272,79.294,102400000.0
2008-07-31 13:50:00,79.295,79.317,79.26,79.309,150400000.0
2008-07-31 13:55:00,79.305,79.314,79.291,79.297,119400000.0
2008-07-31 14:00:00,79.293,79.299,79.267,79.293,104000000.0
2008-07-31 14:05:00,79.296,79.314,79.279,79.313,92000000.0
2008-07-31 14:10:00,79.326,79.333,79.31,79.314,88400000.0
2008-07-31 14:15:00,79.328,79.346,79.312,79.346,127400000.0
2008-07-31 14:20:00,79.338,79.368,79.321,79.338,116200000.0
2008-07-31 14:25:00,79.33,79.343,79.296,79.296,67600000.0
2008-07-31 14:30:00,79.221,79.223,79.093,79.167,75600000.0
2008-07-31 14:35:00,79.187,79.196,79.057,79.084,65600000.0
2008-07-31 14:40:00,79.109,79.125,79.055,79.09,70400000.0
2008-07-31 14:45:00,79.071,79.139,79.039,79.039,69200000.0
2008-07-31 14:50:00,79.063,79.151,79.059,79.145,68800000.0
2008-07-31 14:55:00,79.162,79.162,79.104,79.134,67000000.0
2008-07-31 15:00:00,79.142,79.188,79.128,79.14,71800000.0
2008-07-31 15:05:00,79.139,79.159,79.115,79.159,60800000.0
2008-07-31 15:10:00,79.186,79.203,79.149,79.168,68800000.0
2008-07-31 15:15:00,79.171,79.235,79.153,79.229,73000000.0
2008-07-31 15:20:00,79.245,79.252,79.155,79.185,67200000.0
2008-07-31 15:25:00,79.181,79.203,79.167,79.184,70400000.0
2008-07-31 15:30:00,79.186,79.191,79.109,79.109,63400000.0
2008-07-31 15:35:00,79.088,79.154,79.088,79.135,73600000.0
2008-07-31 15:40:00,79.13,79.211,79.107,79.211,71400000.0
2008-07-31 15:45:00,79.212,79.212,79.158,79.17,59200000.0
2008-07-31 15:50:00,79.171,79.232,79.169,79.215,67200000.0
2008-07-31 15:55:00,79.219,79.227,79.163,79.167,65600000.0
2008-07-31 16:00:00,79.137,79.154,79.045,79.119,64000000.0
2008-07-31 16:05:00,79.141,79.171,79.109,79.114,70400000.0
2008-07-31 16:10:00,79.116,79.134,79.096,79.104,67600000.0
2008-07-31 16:15:00,79.112,79.139,79.095,79.106,67600000.0
2008-07-31 16:20:00,79.132,79.145,79.073,79.073,56200000.0
2008-07-31 16:25:00,79.076,79.127,79.065,79.093,68800000.0
2008-07-31 16:30:00,79.094,79.119,79.029,79.045,68800000.0
2008-07-31 16:35:00,79.042,79.074,79.02,79.074,64000000.0
2008-07-31 16:40:00,79.099,79.114,79.051,79.051,65600000.0
2008-07-31 16:45:00,79.059,79.089,78.986,78.993,66600000.0
2008-07-31 16:50:00,79.02,79.132,79.02,79.132,73600000.0
2008-07-31 16:55:00,79.139,79.155,79.093,79.119,68800000.0
2008-07-31 17:00:00,79.089,79.139,79.018,79.122,62400000.0
2008-07-31 17:05:00,79.142,79.173,79.128,79.152,73600000.0
2008-07-31 17:10:00,79.154,79.178,79.14,79.164,62400000.0
2008-07-31 17:15:00,79.162,79.167,79.127,79.167,64000000.0
2008-07-31 17:20:00,79.151,79.248,79.084,79.248,58000000.0
2008-07-31 17:25:00,79.27,79.296,79.227,79.281,65600000.0
2008-07-31 17:30:00,79.318,79.421,79.318,79.381,59200000.0
2008-07-31 17:35:00,79.385,79.385,79.32,79.346,68600000.0
2008-07-31 17:40:00,79.347,79.37,79.33,79.365,59200000.0
2008-07-31 17:45:00,79.362,79.37,79.34,79.349,59200000.0
2008-07-31 17:50:00,79.329,79.372,79.311,79.372,61800000.0
2008-07-31 17:55:00,79.383,79.383,79.271,79.302,64000000.0
2008-07-31 18:00:00,79.294,79.335,79.189,79.315,77600000.0
2008-07-31 18:05:00,79.307,79.309,79.225,79.246,74000000.0
2008-07-31 18:10:00,79.227,79.232,79.153,79.166,60800000.0
2008-07-31 18:15:00,79.155,79.163,79.124,79.152,65600000.0
2008-07-31 18:20:00,79.158,79.193,79.127,79.162,68200000.0
2008-07-31 18:25:00,79.173,79.173,79.13,79.159,64000000.0
2008-07-31 18:30:00,79.155,79.193,79.137,79.193,58000000.0
2008-07-31 18:35:00,79.196,79.211,79.186,79.201,70400000.0
2008-07-31 18:40:00,79.21,79.218,79.18,79.216,62400000.0
2008-07-31 18:45:00,79.237,79.248,79.211,79.224,60800000.0
2008-07-31 18:50:00,79.242,79.242,79.198,79.216,66600000.0
2008-07-31 18:55:00,79.211,79.228,79.177,79.198,67600000.0
2008-07-31 19:00:00,79.196,79.242,79.191,79.217,65000000.0
2008-07-31 19:05:00,79.227,79.227,79.18,79.186,72000000.0
2008-07-31 19:10:00,79.154,79.217,79.154,79.211,68200000.0
2008-07-31 19:15:00,79.215,79.239,79.198,79.211,71800000.0
2008-07-31 19:20:00,79.207,79.237,79.201,79.201,78800000.0
2008-07-31 19:25:00,79.18,79.187,79.131,79.154,63800000.0
2008-07-31 19:30:00,79.159,79.187,79.149,79.179,69200000.0
2008-07-31 19:35:00,79.172,79.177,79.142,79.155,68600000.0
2008-07-31 19:40:00,79.169,79.191,79.156,79.181,66000000.0
2008-07-31 19:45:00,79.184,79.184,79.154,79.154,62400000.0
2008-07-31 19:50:00,79.178,79.186,79.146,79.164,69200000.0
2008-07-31 19:55:00,79.163,79.167,79.142,79.165,64800000.0
2008-07-31 20:00:00,79.171,79.195,79.154,79.166,64000000.0
2008-07-31 20:05:00,79.168,79.178,79.155,79.173,70400000.0
2008-07-31 20:10:00,79.177,79.189,79.163,79.182,68800000.0
2008-07-31 20:15:00,79.186,79.207,79.173,79.191,60800000.0
2008-07-31 20:20:00,79.192,79.192,79.134,79.154,65000000.0
2008-07-31 20:25:00,79.154,79.217,79.108,79.208,67200000.0
2008-07-31 20:30:00,79.205,79.224,79.19,79.198,77200000.0
2008-07-31 20:35:00,79.187,79.238,79.177,79.225,71800000.0
2008-07-31 20:40:00,79.216,79.216,79.178,79.2,68600000.0
2008-07-31 20:45:00,79.196,79.205,79.173,79.188,59200000.0
2008-07-31 20:50:00,79.182,79.182,79.119,79.139,59000000.0
2008-07-31 20:55:00,79.139,79.188,79.093,79.188,68200000.0
2008-07-31 21:00:00,79.176,79.22,79.165,79.219,66400000.0
2008-07-31 21:05:00,79.23,79.244,79.214,79.238,70200000.0
2008-07-31 21:10:00,79.211,79.251,79.201,79.228,67200000.0
2008-07-31 21:15:00,79.244,79.246,79.221,79.221,68800000.0
2008-07-31 21:20:00,79.224,79.238,79.207,79.224,65600000.0
2008-07-31 21:25:00,79.224,79.242,79.199,79.212,65600000.0
2008-07-31 21:30:00,79.218,79.225,79.187,79.194,57600000.0
2008-07-31 21:35:00,79.194,79.206,79.183,79.198,67200000.0
2008-07-31 21:40:00,79.191,79.23,79.18,79.21,82000000.0
2008-07-31 21:45:00,79.194,79.203,79.167,79.192,72000000.0
2008-07-31 21:50:00,79.178,79.204,79.094,79.204,69200000.0
2008-07-31 21:55:00,79.204,79.204,79.122,79.122,67200000.0
2008-07-31 22:00:00,79.148,79.162,79.058,79.058,61200000.0
2008-07-31 22:05:00,79.1,79.104,79.06,79.081,66400000.0
2008-07-31 22:10:00,79.081,79.083,79.057,79.083,74600000.0
2008-07-31 22:15:00,79.091,79.097,79.077,79.094,64000000.0
2008-07-31 22:20:00,79.091,79.093,79.035,79.04,60200000.0
2008-07-31 22:25:00,79.045,79.045,78.995,79.013,76800000.0
2008-07-31 22:30:00,78.99,79.078,78.99,79.064,61800000.0
2008-07-31 22:35:00,79.059,79.075,79.043,79.05,69800000.0
2008-07-31 22:40:00,79.056,79.093,79.045,79.081,67200000.0
2008-07-31 22:45:00,79.111,79.183,79.1,79.183,61800000.0
2008-07-31 22:50:00,79.187,79.211,79.115,79.159,63400000.0
2008-07-31 22:55:00,79.17,79.196,79.157,79.196,61800000.0
2008-07-31 23:00:00,79.181,79.198,79.118,79.118,66000000.0
2008-07-31 23:05:00,79.102,79.116,79.062,79.07,64000000.0
2008-07-31 23:10:00,79.071,79.099,79.047,79.058,75200000.0
2008-07-31 23:15:00,79.067,79.08,79.037,79.043,69200000.0
2008-07-31 23:20:00,79.061,79.068,79.037,79.051,61800000.0
2008-07-31 23:25:00,79.052,79.075,78.945,79.057,56400000.0
2008-07-31 23:30:00,79.06,79.077,79.029,79.037,68800000.0
2008-07-31 23:35:00,79.045,79.079,79.04,79.063,65600000.0
2008-07-31 23:40:00,79.063,79.067,79.006,79.016,64000000.0
2008-07-31 23:45:00,79.01,79.023,78.99,79.005,70400000.0
2008-07-31 23:50:00,79.011,79.03,78.999,79.021,63400000.0
2008-07-31 23:55:00,79.009,79.052,78.995,79.03,64400000.0
2008-08-01 00:00:00,79.031,79.063,79.019,79.062,62400000.0
2008-08-01 00:05:00,79.055,79.105,78.997,79.053,61800000.0
2008-08-01 00:10:00,79.055,79.075,79.046,79.05,52800000.0
2008-08-01 00:15:00,79.051,79.071,79.038,79.071,53200000.0
2008-08-01 00:20:00,79.045,79.072,78.975,79.058,72800000.0
2008-08-01 00:25:00,79.038,79.058,79.036,79.05,62800000.0
2008-08-01 00:30:00,79.049,79.057,79.031,79.036,69200000.0
2008-08-01 00:35:00,79.033,79.061,79.017,79.039,64000000.0
2008-08-01 00:40:00,79.05,79.075,79.023,79.028,53600000.0
2008-08-01 00:45:00,79.027,79.06,79.019,79.032,70400000.0
2008-08-01 00:50:00,79.019,79.019,78.951,78.951,69200000.0
2008-08-01 00:55:00,78.928,78.928,78.836,78.836,67600000.0
2008-08-01 01:00:00,78.83,78.836,78.755,78.836,56000000.0
2008-08-01 01:05:00,78.838,78.9,78.838,78.884,59600000.0
2008-08-01 01:10:00,78.888,78.922,78.808,78.862,64000000.0
2008-08-01 01:15:00,78.862,78.876,78.847,78.873,60800000.0
2008-08-01 01:20:00,78.877,78.886,78.847,78.861,72000000.0
2008-08-01 01:25:00,78.86,78.865,78.812,78.819,67200000.0
2008-08-01 01:30:00,78.83,78.864,78.81,78.86,66000000.0
2008-08-01 01:35:00,78.846,78.854,78.751,78.834,68800000.0
2008-08-01 01:40:00,78.839,78.845,78.823,78.829,59200000.0
2008-08-01 01:45:00,78.822,78.822,78.787,78.806,68600000.0
2008-08-01 01:50:00,78.811,78.853,78.804,78.821,73600000.0
2008-08-01 01:55:00,78.819,78.826,78.768,78.78,69200000.0
2008-08-01 02:00:00,78.767,78.769,78.7,78.705,60800000.0
2008-08-01 02:05:00,78.708,78.765,78.699,78.707,73600000.0
2008-08-01 02:10:00,78.706,78.737,78.682,78.699,67600000.0
2008-08-01 02:15:00,78.701,78.701,78.622,78.642,54800000.0
2008-08-01 02:20:00,78.628,78.636,78.476,78.489,64000000.0
2008-08-01 02:25:00,78.488,78.522,78.45,78.501,70400000.0
2008-08-01 02:30:00,78.492,78.542,78.485,78.506,68800000.0
2008-08-01 02:35:00,78.49,78.501,78.408,78.421,59200000.0
2008-08-01 02:40:00,78.447,78.518,78.434,78.503,79400000.0
2008-08-01 02:45:00,78.49,78.529,78.474,78.474,77200000.0
2008-08-01 02:50:00,78.479,78.518,78.434,78.518,68800000.0
2008-08-01 02:55:00,78.533,78.544,78.483,78.488,73600000.0
2008-08-01 03:00:00,78.49,78.584,78.49,78.553,78400000.0
2008-08-01 03:05:00,78.569,78.577,78.52,78.539,78400000.0
2008-08-01 03:10:00,78.529,78.556,78.529,78.54,67600000.0
2008-08-01 03:15:00,78.534,78.56,78.511,78.525,69800000.0
2008-08-01 03:20:00,78.528,78.591,78.528,78.574,79400000.0
2008-08-01 03:25:00,78.585,78.639,78.576,78.626,67600000.0
2008-08-01 03:30:00,78.616,78.652,78.585,78.613,82600000.0
2008-08-01 03:35:00,78.607,78.621,78.593,78.599,74000000.0
2008-08-01 03:40:00,78.592,78.604,78.564,78.569,86400000.0
2008-08-01 03:45:00,78.58,78.599,78.518,78.543,68800000.0
2008-08-01 03:50:00,78.544,78.548,78.491,78.515,60800000.0
2008-08-01 03:55:00,78.525,78.537,78.496,78.501,64000000.0
2008-08-01 04:00:00,78.495,78.495,78.341,78.457,62800000.0
2008-08-01 04:05:00,78.468,78.474,78.447,78.469,65600000.0
2008-08-01 04:10:00,78.465,78.483,78.435,78.452,74600000.0
2008-08-01 04:15:00,78.455,78.491,78.437,78.491,96000000.0
2008-08-01 04:20:00,78.484,78.511,78.481,78.484,65600000.0
2008-08-01 04:25:00,78.475,78.509,78.47,78.509,75600000.0
2008-08-01 04:30:00,78.512,78.513,78.491,78.51,71400000.0
2008-08-01 04:35:00,78.516,78.536,78.476,78.518,64000000.0
2008-08-01 04:40:00,78.534,78.544,78.504,78.525,63400000.0
2008-08-01 04:45:00,78.524,78.534,78.499,78.519,60800000.0
2008-08-01 04:50:00,78.518,78.52,78.49,78.51,92800000.0
2008-08-01 04:55:00,78.517,78.523,78.467,78.478,76800000.0
2008-08-01 05:00:00,78.48,78.498,78.471,78.471,79400000.0
2008-08-01 05:05:00,78.474,78.478,78.442,78.459,63800000.0
2008-08-01 05:10:00,78.447,78.461,78.435,78.448,68200000.0
2008-08-01 05:15:00,78.453,78.461,78.442,78.442,65600000.0
2008-08-01 05:20:00,78.448,78.448,78.401,78.414,112000000.0
2008-08-01 05:25:00,78.421,78.427,78.397,78.399,65600000.0
2008-08-01 05:30:00,78.385,78.441,78.382,78.427,67200000.0
2008-08-01 05:35:00,78.429,78.447,78.407,78.434,57000000.0
2008-08-01 05:40:00,78.442,78.456,78.425,78.435,66600000.0
2008-08-01 05:45:00,78.429,78.443,78.412,78.416,62400000.0
2008-08-01 05:50:00,78.43,78.441,78.406,78.435,68800000.0
2008-08-01 05:55:00,78.409,78.428,78.405,78.421,74000000.0
2008-08-01 06:00:00,78.427,78.45,78.406,78.437,64400000.0
2008-08-01 06:05:00,78.451,78.461,78.435,78.457,63400000.0
2008-08-01 06:10:00,78.449,78.486,78.442,78.454,90000000.0
2008-08-01 06:15:00,78.444,78.448,78.341,78.44,67400000.0
2008-08-01 06:20:00,78.436,78.462,78.409,78.445,68800000.0
2008-08-01 06:25:00,78.456,78.464,78.432,78.439,72000000.0
2008-08-01 06:30:00,78.442,78.472,78.398,78.398,102200000.0
2008-08-01 06:35:00,78.371,78.398,78.356,78.374,58600000.0
2008-08-01 06:40:00,78.386,78.386,78.339,78.356,67200000.0
2008-08-01 06:45:00,78.357,78.385,78.346,78.367,67200000.0
2008-08-01 06:50:00,78.369,78.369,78.298,78.32,65000000.0
2008-08-01 06:55:00,78.316,78.342,78.264,78.264,72000000.0
2008-08-01 07:00:00,78.26,78.282,78.237,78.246,63400000.0
2008-08-01 07:05:00,78.249,78.278,78.21,78.277,86400000.0
2008-08-01 07:10:00,78.266,78.325,78.266,78.309,70400000.0
2008-08-01 07:15:00,78.305,78.34,78.301,78.309,61200000.0
2008-08-01 07:20:00,78.329,78.349,78.325,78.33,62400000.0
2008-08-01 07:25:00,78.324,78.333,78.277,78.282,72000000.0
2008-08-01 07:30:00,78.279,78.289,78.251,78.251,64000000.0
2008-08-01 07:35:00,78.264,78.264,78.193,78.211,77800000.0
2008-08-01 07:40:00,78.226,78.38,78.224,78.371,122000000.0
2008-08-01 07:45:00,78.357,78.363,78.298,78.357,80000000.0
2008-08-01 07:50:00,78.356,78.456,78.354,78.427,83600000.0
2008-08-01 07:55:00,78.419,78.419,78.37,78.385,93200000.0
2008-08-01 08:00:00,78.387,78.387,78.301,78.319,68600000.0
2008-08-01 08:05:00,78.331,78.346,78.292,78.346,67600000.0
2008-08-01 08:10:00,78.345,78.367,78.311,78.361,90600000.0
2008-08-01 08:15:00,78.332,78.375,78.325,78.327,63400000.0
2008-08-01 08:20:00,78.346,78.347,78.293,78.319,68200000.0
2008-08-01 08:25:00,78.326,78.369,78.326,78.365,59200000.0
2008-08-01 08:30:00,78.371,78.375,78.313,78.338,93000000.0
2008-08-01 08:35:00,78.337,78.337,78.245,78.274,110400000.0
2008-08-01 08:40:00,78.265,78.266,78.155,78.155,86200000.0
2008-08-01 08:45:00,78.14,78.14,77.913,77.926,88000000.0
2008-08-01 08:50:00,77.944,78.003,77.924,78.003,148800000.0
2008-08-01 08:55:00,77.989,78.006,77.949,77.994,109600000.0
2008-08-01 09:00:00,78.01,78.087,78.007,78.027,122000000.0
2008-08-01 09:05:00,78.025,78.025,77.902,77.927,127800000.0
2008-08-01 09:10:00,77.927,78.031,77.877,78.031,92200000.0
2008-08-01 09:15:00,78.04,78.045,77.981,78.042,295400000.0
2008-08-01 09:20:00,78.044,78.044,77.988,78.006,274400000.0
2008-08-01 09:25:00,77.983,77.991,77.971,77.974,169400000.0
2008-08-01 09:30:00,77.961,78.015,77.941,77.999,136400000.0
2008-08-01 09:35:00,77.992,78.032,77.992,77.992,187000000.0
2008-08-01 09:40:00,77.974,78.036,77.969,78.029,206200000.0
2008-08-01 09:45:00,78.017,78.06,78.013,78.06,88000000.0
2008-08-01 09:50:00,78.066,78.071,78.045,78.056,172600000.0
2008-08-01 09:55:00,78.045,78.103,78.036,78.102,178400000.0
2008-08-01 10:00:00,78.113,78.151,78.085,78.119,201400000.0
2008-08-01 10:05:00,78.112,78.168,78.11,78.168,177000000.0
2008-08-01 10:10:00,78.171,78.299,78.17,78.28,233400000.0
2008-08-01 10:15:00,78.3,78.328,78.226,78.233,148600000.0
2008-08-01 10:20:00,78.228,78.235,78.203,78.208,143400000.0
2008-08-01 10:25:00,78.204,78.214,78.173,78.174,259600000.0
2008-08-01 10:30:00,78.168,78.219,78.157,78.186,158800000.0
2008-08-01 10:35:00,78.204,78.248,78.188,78.248,88000000.0
2008-08-01 10:40:00,78.257,78.305,78.256,78.293,156800000.0
2008-08-01 10:45:00,78.296,78.327,78.292,78.322,141600000.0
2008-08-01 10:50:00,78.296,78.345,78.274,78.337,275400000.0
2008-08-01 10:55:00,78.321,78.348,78.264,78.344,208800000.0
2008-08-01 11:00:00,78.348,78.385,78.334,78.344,146600000.0
2008-08-01 11:05:00,78.357,78.416,78.342,78.416,196000000.0
2008-08-01 11:10:00,78.427,78.444,78.401,78.439,230400000.0
2008-08-01 11:15:00,78.44,78.482,78.431,78.47,211600000.0
2008-08-01 11:20:00,78.46,78.466,78.431,78.437,220200000.0
2008-08-01 11:25:00,78.437,78.497,78.437,78.449,159800000.0
2008-08-01 11:30:00,78.445,78.466,78.43,78.439,125200000.0
2008-08-01 11:35:00,78.433,78.437,78.374,78.383,141200000.0
2008-08-01 11:40:00,78.377,78.381,78.36,78.362,176000000.0
2008-08-01 11:45:00,78.368,78.378,78.334,78.336,172200000.0
2008-08-01 11:50:00,78.325,78.338,78.278,78.278,205200000.0
2008-08-01 11:55:00,78.268,78.304,78.268,78.298,223400000.0
2008-08-01 12:00:00,78.302,78.346,78.297,78.331,144000000.0
2008-08-01 12:05:00,78.332,78.368,78.332,78.339,141800000.0
2008-08-01 12:10:00,78.338,78.366,78.329,78.351,99600000.0
2008-08-01 12:15:00,78.354,78.354,78.323,78.332,159200000.0
2008-08-01 12:20:00,78.329,78.358,78.317,78.343,192400000.0
2008-08-01 12:25:00,78.312,78.335,78.2,78.206,258400000.0
2008-08-01 12:30:00,78.275,78.297,78.184,78.254,212600000.0
2008-08-01 12:35:00,78.266,78.289,78.257,78.283,126400000.0
2008-08-01 12:40:00,78.292,78.326,78.277,78.277,119800000.0
2008-08-01 12:45:00,78.279,78.311,78.279,78.286,183200000.0
2008-08-01 12:50:00,78.283,78.311,78.257,78.31,85800000.0
2008-08-01 12:55:00,78.313,78.344,78.306,78.326,91200000.0
2008-08-01 13:00:00,78.303,78.303,78.217,78.229,74400000.0
2008-08-01 13:05:00,78.228,78.23,78.151,78.194,104000000.0
2008-08-01 13:10:00,78.187,78.226,78.169,78.183,90000000.0
2008-08-01 13:15:00,78.186,78.201,78.166,78.176,118800000.0
2008-08-01 13:20:00,78.171,78.201,78.161,78.167,107000000.0
2008-08-01 13:25:00,78.164,78.164,78.132,78.149,141600000.0
2008-08-01 13:30:00,78.158,78.224,78.158,78.221,91200000.0
2008-08-01 13:35:00,78.24,78.244,78.198,78.221,139000000.0
2008-08-01 13:40:00,78.207,78.213,78.172,78.184,96000000.0
2008-08-01 13:45:00,78.199,78.199,78.139,78.146,102800000.0
2008-08-01 13:50:00,78.151,78.193,78.142,78.193,150400000.0
2008-08-01 13:55:00,78.187,78.208,78.169,78.196,120200000.0
2008-08-01 14:00:00,78.196,78.23,78.192,78.215,104400000.0
2008-08-01 14:05:00,78.203,78.254,78.203,78.236,91200000.0
2008-08-01 14:10:00,78.24,78.279,78.226,78.279,88000000.0
2008-08-01 14:15:00,78.265,78.266,78.171,78.214,128800000.0
2008-08-01 14:20:00,78.245,78.251,78.208,78.216,116800000.0
2008-08-01 14:25:00,78.196,78.242,78.184,78.205,66000000.0
2008-08-01 14:30:00,78.32,78.344,78.15,78.158,75200000.0
2008-08-01 14:35:00,78.104,78.165,77.964,77.964,65000000.0
2008-08-01 14:40:00,77.979,78.1,77.979,78.1,70400000.0
2008-08-01 14:45:00,78.087,78.258,78.086,78.189,70400000.0
2008-08-01 14:50:00,78.212,78.245,78.16,78.16,68800000.0
2008-08-01 14:55:00,78.171,78.209,78.167,78.209,67200000.0
2008-08-01 15:00:00,78.234,78.278,78.224,78.254,72400000.0
2008-08-01 15:05:00,78.249,78.259,78.174,78.208,61200000.0
2008-08-01 15:10:00,78.214,78.23,78.161,78.177,68800000.0
2008-08-01 15:15:00,78.206,78.235,78.196,78.211,72400000.0
2008-08-01 15:20:00,78.221,78.259,78.132,78.237,66600000.0
2008-08-01 15:25:00,78.234,78.257,78.206,78.22,70400000.0
2008-08-01 15:30:00,78.242,78.261,78.2,78.261,64000000.0
2008-08-01 15:35:00,78.282,78.335,78.278,78.33,73600000.0
2008-08-01 15:40:00,78.347,78.388,78.291,78.388,72400000.0
2008-08-01 15:45:00,78.366,78.366,78.218,78.218,59200000.0
2008-08-01 15:50:00,78.221,78.238,78.165,78.223,66600000.0
2008-08-01 15:55:00,78.23,78.263,78.193,78.208,66000000.0
2008-08-01 16:00:00,78.246,78.283,78.192,78.283,64000000.0
2008-08-01 16:05:00,78.301,78.301,78.091,78.148,70400000.0
2008-08-01 16:10:00,78.152,78.16,78.109,78.142,67200000.0
2008-08-01 16:15:00,78.143,78.169,78.109,78.109,67200000.0
2008-08-01 16:20:00,78.095,78.135,78.071,78.1,57600000.0
2008-08-01 16:25:00,78.087,78.147,78.087,78.12,68200000.0
2008-08-01 16:30:00,78.121,78.138,78.041,78.066,76600000.0
2008-08-01 16:35:00,78.093,78.137,78.071,78.126,64000000.0
2008-08-01 16:40:00,78.129,78.133,78.056,78.067,65000000.0
2008-08-01 16:45:00,78.075,78.127,78.072,78.072,67200000.0
2008-08-01 16:50:00,78.071,78.072,77.989,78.046,73600000.0
2008-08-01 16:55:00,78.043,78.053,77.946,77.993,70000000.0
2008-08-01 17:00:00,78.027,78.098,77.947,78.061,62400000.0
2008-08-01 17:05:00,78.069,78.109,78.046,78.109,74000000.0
2008-08-01 17:10:00,78.104,78.185,78.098,78.124,62400000.0
2008-08-01 17:15:00,78.122,78.127,78.045,78.082,64000000.0
2008-08-01 17:20:00,78.103,78.151,78.041,78.144,57600000.0
2008-08-01 17:25:00,78.138,78.153,78.101,78.141,65600000.0
2008-08-01 17:30:00,78.158,78.185,78.155,78.185,59200000.0
2008-08-01 17:35:00,78.181,78.207,78.123,78.144,68800000.0
2008-08-01 17:40:00,78.153,78.191,78.153,78.17,58600000.0
2008-08-01 17:45:00,78.159,78.181,78.142,78.177,59200000.0
2008-08-01 17:50:00,78.189,78.201,78.141,78.199,62800000.0
2008-08-01 17:55:00,78.204,78.227,78.158,78.161,64000000.0
2008-08-01 18:00:00,78.159,78.162,78.067,78.125,76800000.0
2008-08-01 18:05:00,78.127,78.163,78.126,78.152,73600000.0
2008-08-01 18:10:00,78.156,78.156,78.101,78.145,61200000.0
2008-08-01 18:15:00,78.14,78.146,78.122,78.139,66000000.0
2008-08-01 18:20:00,78.14,78.161,78.081,78.126,68200000.0
2008-08-01 18:25:00,78.132,78.162,78.132,78.134,64400000.0
2008-08-01 18:30:00,78.14,78.152,78.104,78.124,59200000.0
2008-08-01 18:35:00,78.118,78.119,78.082,78.099,71200000.0
2008-08-01 18:40:00,78.105,78.115,78.091,78.111,62200000.0
2008-08-01 18:45:00,78.112,78.132,78.103,78.125,60800000.0
2008-08-01 18:50:00,78.121,78.132,78.082,78.131,67000000.0
2008-08-01 18:55:00,78.134,78.193,78.129,78.141,66000000.0
2008-08-01 19:00:00,78.134,78.151,78.089,78.098,65600000.0
2008-08-01 19:05:00,78.106,78.117,78.09,78.097,71400000.0
2008-08-01 19:10:00,78.101,78.12,78.094,78.104,68800000.0
2008-08-01 19:15:00,78.107,78.116,78.068,78.116,72400000.0
2008-08-01 19:20:00,78.113,78.153,78.08,78.153,77800000.0
2008-08-01 19:25:00,78.148,78.182,78.146,78.156,64400000.0
2008-08-01 19:30:00,78.146,78.146,78.103,78.116,69800000.0
2008-08-01 19:35:00,78.118,78.161,78.114,78.161,68200000.0
2008-08-01 19:40:00,78.147,78.204,78.147,78.204,67600000.0
2008-08-01 19:45:00,78.199,78.199,78.15,78.15,62400000.0
2008-08-01 19:50:00,78.173,78.175,78.151,78.156,68800000.0
2008-08-01 19:55:00,78.153,78.164,78.118,78.132,64400000.0
2008-08-01 20:00:00,78.136,78.144,78.103,78.115,62800000.0
2008-08-01 20:05:00,78.122,78.14,78.098,78.137,70400000.0
2008-08-01 20:10:00,78.131,78.138,78.117,78.126,68200000.0
2008-08-01 20:15:00,78.149,78.174,78.138,78.164,61200000.0
2008-08-01 20:20:00,78.168,78.198,78.168,78.194,65600000.0
2008-08-01 20:25:00,78.189,78.206,78.171,78.175,67200000.0
2008-08-01 20:30:00,78.18,78.188,78.166,78.174,76800000.0
2008-08-01 20:35:00,78.152,78.196,78.152,78.193,73600000.0
2008-08-01 20:40:00,78.187,78.198,78.158,78.19,68800000.0
2008-08-01 20:45:00,78.189,78.227,78.176,78.227,59200000.0
2008-08-01 20:50:00,78.235,78.235,78.173,78.184,59200000.0
2008-08-01 20:55:00,78.187,78.213,78.076,78.189,68600000.0
2008-08-01 21:00:00,78.209,78.261,78.202,78.246,66000000.0
2008-08-01 21:05:00,78.224,78.224,78.181,78.205,69800000.0
2008-08-01 21:10:00,78.221,78.249,78.187,78.214,67200000.0
2008-08-01 21:15:00,78.231,78.273,78.217,78.251,68800000.0
2008-08-01 21:20:00,78.246,78.275,78.215,78.231,65600000.0
2008-08-01 21:25:00,78.239,78.289,78.235,78.268,65600000.0
2008-08-01 21:30:00,78.267,78.337,78.26,78.336,58000000.0
2008-08-01 21:35:00,78.331,78.338,78.302,78.333,66600000.0
2008-08-01 21:40:00,78.329,78.329,78.277,78.287,81600000.0
2008-08-01 21:45:00,78.292,78.294,78.256,78.271,72000000.0
2008-08-01 21:50:00,78.267,78.292,78.188,78.287,68200000.0
2008-08-01 21:55:00,78.299,78.305,78.265,78.27,67200000.0
2008-08-01 22:00:00,78.28,78.296,78.212,78.212,60800000.0
2008-08-01 22:05:00,78.286,78.339,78.275,78.336,66000000.0
2008-08-01 22:10:00,78.347,78.386,78.326,78.377,75200000.0
2008-08-01 22:15:00,78.377,78.414,78.354,78.414,64000000.0
2008-08-01 22:20:00,78.411,78.416,78.335,78.337,61200000.0
2008-08-01 22:25:00,78.342,78.347,78.315,78.328,76800000.0
2008-08-01 22:30:00,78.321,78.326,78.279,78.311,62400000.0
2008-08-01 22:35:00,78.304,78.317,78.282,78.282,70400000.0
2008-08-01 22:40:00,78.278,78.317,78.256,78.271,66600000.0
2008-08-01 22:45:00,78.316,78.319,78.284,78.304,61800000.0
2008-08-01 22:50:00,78.301,78.308,78.281,78.287,63400000.0
2008-08-01 22:55:00,78.295,78.32,78.253,78.279,62400000.0
2008-08-03 23:00:00,78.409,78.428,78.403,78.413,65000000.0
2008-08-03 23:05:00,78.412,78.441,78.369,78.38,52800000.0
2008-08-03 23:10:00,78.374,78.418,78.275,78.371,75600000.0
2008-08-03 23:15:00,78.369,78.403,78.311,78.396,68800000.0
2008-08-03 23:20:00,78.379,78.419,78.361,78.409,62400000.0
2008-08-03 23:25:00,78.415,78.448,78.343,78.411,67200000.0
2008-08-03 23:30:00,78.422,78.433,78.388,78.393,69200000.0
2008-08-03 23:35:00,78.405,78.415,78.386,78.409,65600000.0
2008-08-03 23:40:00,78.4,78.417,78.384,78.4,64400000.0
2008-08-03 23:45:00,78.401,78.435,78.395,78.435,70800000.0
2008-08-03 23:50:00,78.4,78.463,78.392,78.414,50600000.0
2008-08-03 23:55:00,78.399,78.411,78.373,78.405,64400000.0
2008-08-04 00:00:00,78.412,78.412,78.326,78.339,62400000.0
2008-08-04 00:05:00,78.355,78.362,78.325,78.341,62400000.0
2008-08-04 00:10:00,78.342,78.342,78.292,78.309,62800000.0
2008-08-04 00:15:00,78.299,78.309,78.289,78.294,52800000.0
2008-08-04 00:20:00,78.294,78.301,78.229,78.298,73600000.0
2008-08-04 00:25:00,78.299,78.301,78.244,78.296,62400000.0
2008-08-04 00:30:00,78.292,78.292,78.262,78.277,68200000.0
2008-08-04 00:35:00,78.281,78.294,78.217,78.221,64000000.0
2008-08-04 00:40:00,78.227,78.235,78.185,78.205,66000000.0
2008-08-04 00:45:00,78.197,78.264,78.191,78.259,70400000.0
2008-08-04 00:50:00,78.262,78.282,78.258,78.265,69200000.0
2008-08-04 00:55:00,78.268,78.268,78.18,78.187,67200000.0
2008-08-04 01:00:00,78.188,78.197,78.134,78.183,55400000.0
2008-08-04 01:05:00,78.178,78.191,78.157,78.183,59200000.0
2008-08-04 01:10:00,78.176,78.206,78.098,78.18,64000000.0
2008-08-04 01:15:00,78.198,78.201,78.156,78.17,60800000.0
2008-08-04 01:20:00,78.165,78.171,78.147,78.16,71400000.0
2008-08-04 01:25:00,78.154,78.154,78.106,78.129,67200000.0
2008-08-04 01:30:00,78.135,78.15,78.121,78.15,65600000.0
2008-08-04 01:35:00,78.141,78.18,78.086,78.18,68800000.0
2008-08-04 01:40:00,78.193,78.199,78.177,78.199,59200000.0
2008-08-04 01:45:00,78.207,78.225,78.197,78.213,69600000.0
2008-08-04 01:50:00,78.217,78.249,78.193,78.249,73800000.0
2008-08-04 01:55:00,78.261,78.3,78.254,78.285,68800000.0
2008-08-04 02:00:00,78.258,78.321,78.258,78.304,69200000.0
2008-08-04 02:05:00,78.306,78.318,78.288,78.315,73000000.0
2008-08-04 02:10:00,78.31,78.318,78.278,78.283,68000000.0
2008-08-04 02:15:00,78.277,78.281,78.232,78.24,59600000.0
2008-08-04 02:20:00,78.242,78.252,78.161,78.226,68800000.0
2008-08-04 02:25:00,78.231,78.236,78.217,78.228,66000000.0
2008-08-04 02:30:00,78.237,78.237,78.175,78.179,67200000.0
2008-08-04 02:35:00,78.184,78.19,78.14,78.154,72000000.0
2008-08-04 02:40:00,78.151,78.186,78.144,78.179,60800000.0
2008-08-04 02:45:00,78.187,78.239,78.136,78.238,64000000.0
2008-08-04 02:50:00,78.237,78.311,78.223,78.277,59200000.0
2008-08-04 02:55:00,78.277,78.277,78.191,78.263,56000000.0
2008-08-04 03:00:00,78.272,78.28,78.239,78.256,67200000.0
2008-08-04 03:05:00,78.257,78.267,78.228,78.228,69200000.0
2008-08-04 03:10:00,78.248,78.253,78.215,78.222,69800000.0
2008-08-04 03:15:00,78.235,78.259,78.232,78.25,65000000.0
2008-08-04 03:20:00,78.257,78.262,78.233,78.243,64000000.0
2008-08-04 03:25:00,78.238,78.239,78.204,78.227,69200000.0
2008-08-04 03:30:00,78.211,78.273,78.203,78.238,62800000.0
2008-08-04 03:35:00,78.24,78.266,78.2,78.255,73600000.0
2008-08-04 03:40:00,78.254,78.255,78.229,78.229,46800000.0
2008-08-04 03:45:00,78.229,78.26,78.22,78.242,63600000.0
2008-08-04 03:50:00,78.24,78.291,78.22,78.274,62400000.0
2008-08-04 03:55:00,78.263,78.329,78.247,78.284,62400000.0
2008-08-04 04:00:00,78.26,78.283,78.247,78.268,64400000.0
2008-08-04 04:05:00,78.274,78.331,78.274,78.305,64000000.0
2008-08-04 04:10:00,78.33,78.333,78.26,78.26,69800000.0
2008-08-04 04:15:00,78.269,78.286,78.246,78.262,64000000.0
2008-08-04 04:20:00,78.263,78.295,78.261,78.289,66000000.0
2008-08-04 04:25:00,78.296,78.296,78.258,78.281,68800000.0
2008-08-04 04:30:00,78.273,78.294,78.198,78.283,67200000.0
2008-08-04 04:35:00,78.288,78.309,78.263,78.282,62200000.0
2008-08-04 04:40:00,78.292,78.318,78.288,78.288,68200000.0
2008-08-04 04:45:00,78.285,78.298,78.258,78.273,75200000.0
2008-08-04 04:50:00,78.265,78.324,78.263,78.316,63800000.0
2008-08-04 04:55:00,78.315,78.32,78.274,78.283,65600000.0
2008-08-04 05:00:00,78.293,78.315,78.268,78.285,62400000.0
2008-08-04 05:05:00,78.283,78.35,78.283,78.315,64000000.0
2008-08-04 05:10:00,78.33,78.336,78.296,78.325,61200000.0
2008-08-04 05:15:00,78.336,78.407,78.323,78.394,67200000.0
2008-08-04 05:20:00,78.394,78.394,78.326,78.377,70400000.0
2008-08-04 05:25:00,78.375,78.414,78.366,78.414,62400000.0
2008-08-04 05:30:00,78.378,78.448,78.378,78.439,76800000.0
2008-08-04 05:35:00,78.435,78.442,78.394,78.407,61200000.0
2008-08-04 05:40:00,78.425,78.445,78.423,78.436,64000000.0
2008-08-04 05:45:00,78.446,78.472,78.428,78.472,75200000.0
2008-08-04 05:50:00,78.474,78.474,78.435,78.456,65800000.0
2008-08-04 05:55:00,78.402,78.488,78.402,78.46,60800000.0
2008-08-04 06:00:00,78.454,78.474,78.426,78.462,66600000.0
2008-08-04 06:05:00,78.462,78.482,78.358,78.482,68200000.0
2008-08-04 06:10:00,78.482,78.496,78.457,78.482,72000000.0
2008-08-04 06:15:00,78.461,78.471,78.425,78.431,81000000.0
2008-08-04 06:20:00,78.432,78.446,78.414,78.425,67200000.0
2008-08-04 06:25:00,78.424,78.448,78.408,78.418,57800000.0
2008-08-04 06:30:00,78.443,78.473,78.427,78.456,65000000.0
2008-08-04 06:35:00,78.455,78.519,78.421,78.5,65400000.0
2008-08-04 06:40:00,78.493,78.523,78.476,78.491,68600000.0
2008-08-04 06:45:00,78.476,78.487,78.45,78.484,66600000.0
2008-08-04 06:50:00,78.477,78.504,78.466,78.491,70400000.0
2008-08-04 06:55:00,78.497,78.526,78.489,78.512,64400000.0
2008-08-04 07:00:00,78.54,78.566,78.466,78.509,69200000.0
2008-08-04 07:05:00,78.514,78.516,78.485,78.502,58600000.0
2008-08-04 07:10:00,78.506,78.511,78.489,78.505,57400000.0
2008-08-04 07:15:00,78.511,78.519,78.489,78.496,68200000.0
2008-08-04 07:20:00,78.499,78.499,78.462,78.479,73600000.0
2008-08-04 07:25:00,78.497,78.508,78.482,78.487,77200000.0
2008-08-04 07:30:00,78.481,78.495,78.443,78.475,67400000.0
2008-08-04 07:35:00,78.462,78.466,78.399,78.425,65600000.0
2008-08-04 07:40:00,78.419,78.419,78.345,78.375,60200000.0
2008-08-04 07:45:00,78.369,78.379,78.333,78.333,68200000.0
2008-08-04 07:50:00,78.351,78.372,78.324,78.369,70400000.0
2008-08-04 07:55:00,78.371,78.371,78.322,78.353,62800000.0
2008-08-04 08:00:00,78.36,78.381,78.341,78.378,64000000.0
2008-08-04 08:05:00,78.387,78.412,78.368,78.38,68200000.0
2008-08-04 08:10:00,78.355,78.376,78.343,78.363,62400000.0
2008-08-04 08:15:00,78.366,78.394,78.343,78.353,66600000.0
2008-08-04 08:20:00,78.339,78.391,78.336,78.384,68800000.0
2008-08-04 08:25:00,78.39,78.408,78.365,78.365,70400000.0
2008-08-04 08:30:00,78.354,78.371,78.338,78.348,64400000.0
2008-08-04 08:35:00,78.362,78.418,78.351,78.385,78400000.0
2008-08-04 08:40:00,78.392,78.407,78.388,78.391,72000000.0
2008-08-04 08:45:00,78.386,78.448,78.368,78.441,68800000.0
2008-08-04 08:50:00,78.444,78.474,78.427,78.462,72400000.0
2008-08-04 08:55:00,78.458,78.49,78.435,78.49,66000000.0
2008-08-04 09:00:00,78.494,78.495,78.445,78.459,67200000.0
2008-08-04 09:05:00,78.453,78.463,78.426,78.442,66600000.0
2008-08-04 09:10:00,78.449,78.497,78.439,78.497,60800000.0
2008-08-04 09:15:00,78.499,78.534,78.497,78.52,61800000.0
2008-08-04 09:20:00,78.519,78.558,78.519,78.539,69200000.0
2008-08-04 09:25:00,78.537,78.537,78.494,78.523,58600000.0
2008-08-04 09:30:00,78.546,78.553,78.509,78.513,64000000.0
2008-08-04 09:35:00,78.504,78.526,78.449,78.521,68800000.0
2008-08-04 09:40:00,78.519,78.537,78.513,78.52,65600000.0
2008-08-04 09:45:00,78.525,78.528,78.497,78.507,61000000.0
2008-08-04 09:50:00,78.498,78.498,78.453,78.46,72400000.0
2008-08-04 09:55:00,78.453,78.46,78.358,78.439,77600000.0
2008-08-04 10:00:00,78.451,78.477,78.428,78.46,64000000.0
2008-08-04 10:05:00,78.463,78.498,78.454,78.489,62400000.0
2008-08-04 10:10:00,78.499,78.55,78.499,78.55,59200000.0
2008-08-04 10:15:00,78.547,78.625,78.541,78.607,59200000.0
2008-08-04 10:20:00,78.576,78.622,78.576,78.608,68800000.0
2008-08-04 10:25:00,78.611,78.658,78.595,78.654,59200000.0
2008-08-04 10:30:00,78.641,78.685,78.641,78.659,65600000.0
2008-08-04 10:35:00,78.655,78.704,78.604,78.704,58000000.0
2008-08-04 10:40:00,78.702,78.719,78.683,78.719,64400000.0
2008-08-04 10:45:00,78.717,78.737,78.703,78.724,61800000.0
2008-08-04 10:50:00,78.726,78.737,78.703,78.733,73600000.0
2008-08-04 10:55:00,78.76,78.796,78.673,78.755,62400000.0
2008-08-04 11:00:00,78.732,78.775,78.721,78.725,69200000.0
2008-08-04 11:05:00,78.717,78.746,78.677,78.744,74000000.0
2008-08-04 11:10:00,78.731,78.743,78.704,78.724,67600000.0
2008-08-04 11:15:00,78.7,78.739,78.662,78.729,65600000.0
2008-08-04 11:20:00,78.717,78.77,78.707,78.77,64400000.0
2008-08-04 11:25:00,78.763,78.763,78.738,78.756,67600000.0
2008-08-04 11:30:00,78.782,78.782,78.73,78.742,69200000.0
2008-08-04 11:35:00,78.746,78.766,78.724,78.763,57600000.0
2008-08-04 11:40:00,78.766,78.809,78.766,78.809,66000000.0
2008-08-04 11:45:00,78.796,78.799,78.769,78.78,66600000.0
2008-08-04 11:50:00,78.785,78.785,78.742,78.773,69800000.0
2008-08-04 11:55:00,78.758,78.778,78.694,78.772,64000000.0
2008-08-04 12:00:00,78.787,78.799,78.767,78.796,66000000.0
2008-08-04 12:05:00,78.801,78.818,78.784,78.798,67600000.0
2008-08-04 12:10:00,78.798,78.815,78.788,78.815,59600000.0
2008-08-04 12:15:00,78.817,78.817,78.752,78.797,72400000.0
2008-08-04 12:20:00,78.797,78.806,78.782,78.796,73600000.0
2008-08-04 12:25:00,78.791,78.796,78.751,78.756,64000000.0
2008-08-04 12:30:00,78.788,78.833,78.783,78.799,70400000.0
2008-08-04 12:35:00,78.813,78.835,78.727,78.835,67000000.0
2008-08-04 12:40:00,78.826,78.84,78.803,78.831,73600000.0
2008-08-04 12:45:00,78.826,78.851,78.813,78.832,68800000.0
2008-08-04 12:50:00,78.831,78.837,78.795,78.802,60800000.0
2008-08-04 12:55:00,78.809,78.892,78.796,78.885,72400000.0
2008-08-04 13:00:00,78.882,78.892,78.825,78.825,67600000.0
2008-08-04 13:05:00,78.818,78.888,78.814,78.882,68800000.0
2008-08-04 13:10:00,78.875,78.899,78.843,78.845,70400000.0
2008-08-04 13:15:00,78.872,78.879,78.843,78.846,70400000.0
2008-08-04 13:20:00,78.84,78.848,78.822,78.843,65600000.0
2008-08-04 13:25:00,78.836,78.847,78.732,78.823,75200000.0
2008-08-04 13:30:00,78.849,78.849,78.809,78.821,67200000.0
2008-08-04 13:35:00,78.827,78.848,78.816,78.828,116800000.0
2008-08-04 13:40:00,78.833,78.857,78.824,78.85,126800000.0
2008-08-04 13:45:00,78.857,78.883,78.839,78.862,88000000.0
2008-08-04 13:50:00,78.849,78.88,78.82,78.873,90600000.0
2008-08-04 13:55:00,78.876,78.895,78.855,78.895,104000000.0
2008-08-04 14:00:00,78.895,78.905,78.876,78.89,119400000.0
2008-08-04 14:05:00,78.88,78.944,78.863,78.944,150800000.0
2008-08-04 14:10:00,78.953,78.991,78.914,78.984,102400000.0
2008-08-04 14:15:00,78.97,78.982,78.944,78.951,96000000.0
2008-08-04 14:20:00,78.96,78.972,78.926,78.935,139200000.0
2008-08-04 14:25:00,78.932,78.969,78.932,78.969,91200000.0
2008-08-04 14:30:00,78.984,79.024,78.958,79.012,141000000.0
2008-08-04 14:35:00,79.014,79.014,78.968,78.978,107200000.0
2008-08-04 14:40:00,78.98,79.011,78.973,78.978,119400000.0
2008-08-04 14:45:00,78.976,79.05,78.968,78.998,89600000.0
2008-08-04 14:50:00,78.997,79.012,78.991,79.012,104000000.0
2008-08-04 14:55:00,79.014,79.015,78.963,78.977,75200000.0
2008-08-04 15:00:00,78.978,78.995,78.97,78.979,92000000.0
2008-08-04 15:05:00,78.972,78.991,78.958,78.971,86400000.0
2008-08-04 15:10:00,78.973,78.995,78.962,78.97,181800000.0
2008-08-04 15:15:00,78.977,78.991,78.969,78.972,120000000.0
2008-08-04 15:20:00,78.964,78.999,78.964,78.974,126400000.0
2008-08-04 15:25:00,78.964,78.985,78.878,78.985,212800000.0
2008-08-04 15:30:00,78.89,78.971,78.826,78.927,259400000.0
2008-08-04 15:35:00,78.928,78.96,78.928,78.96,192400000.0
2008-08-04 15:40:00,78.973,79.059,78.972,78.985,159600000.0
2008-08-04 15:45:00,78.976,79.008,78.974,79.005,98600000.0
2008-08-04 15:50:00,78.993,79.007,78.979,78.989,141800000.0
2008-08-04 15:55:00,78.994,79.04,78.984,79.04,144000000.0
2008-08-04 16:00:00,79.081,79.09,79.047,79.061,223800000.0
2008-08-04 16:05:00,79.054,79.066,79.004,79.012,204800000.0
2008-08-04 16:10:00,78.999,79.017,78.982,78.995,172800000.0
2008-08-04 16:15:00,79.004,79.115,79.004,79.082,175400000.0
2008-08-04 16:20:00,79.079,79.108,79.062,79.095,140200000.0
2008-08-04 16:25:00,79.101,79.101,79.021,79.053,124800000.0
2008-08-04 16:30:00,79.044,79.124,79.044,79.107,160400000.0
2008-08-04 16:35:00,79.12,79.14,79.086,79.086,220800000.0
2008-08-04 16:40:00,79.085,79.1,79.067,79.087,213200000.0
2008-08-04 16:45:00,79.085,79.105,79.059,79.094,228600000.0
2008-08-04 16:50:00,79.089,79.112,79.07,79.094,195600000.0
2008-08-04 16:55:00,79.097,79.107,79.038,79.046,147200000.0
2008-08-04 17:00:00,79.043,79.086,79.022,79.062,209000000.0
2008-08-04 17:05:00,79.069,79.076,79.04,79.054,275000000.0
2008-08-04 17:10:00,79.03,79.057,79.011,79.017,140200000.0
2008-08-04 17:15:00,79.006,79.016,78.983,79.005,156200000.0
2008-08-04 17:20:00,79.0,79.006,78.935,78.956,88400000.0
2008-08-04 17:25:00,78.958,78.989,78.913,78.982,158200000.0
2008-08-04 17:30:00,78.978,78.993,78.937,78.944,258000000.0
2008-08-04 17:35:00,78.942,79.019,78.942,78.981,143400000.0
2008-08-04 17:40:00,78.973,79.008,78.954,78.992,148600000.0
2008-08-04 17:45:00,78.993,78.996,78.934,78.976,233000000.0
2008-08-04 17:50:00,78.963,78.992,78.95,78.985,177600000.0
2008-08-04 17:55:00,78.987,78.987,78.905,78.915,199600000.0
2008-08-04 18:00:00,78.918,78.932,78.915,78.915,178000000.0
2008-08-04 18:05:00,78.917,78.954,78.911,78.941,172200000.0
2008-08-04 18:10:00,78.937,79.055,78.937,79.049,88800000.0
2008-08-04 18:15:00,79.055,79.071,79.036,79.036,205600000.0
2008-08-04 18:20:00,79.04,79.082,79.024,79.068,188200000.0
2008-08-04 18:25:00,79.069,79.069,79.028,79.048,135400000.0
2008-08-04 18:30:00,79.041,79.049,78.981,78.981,168400000.0
2008-08-04 18:35:00,78.978,79.012,78.957,78.994,273200000.0
2008-08-04 18:40:00,78.984,79.011,78.97,79.011,296400000.0
2008-08-04 18:45:00,79.017,79.017,78.978,79.01,92800000.0
2008-08-04 18:50:00,79.005,79.024,78.999,78.999,127800000.0
2008-08-04 18:55:00,78.983,78.996,78.959,78.959,122400000.0
2008-08-04 19:00:00,78.949,78.981,78.946,78.965,108800000.0
2008-08-04 19:05:00,78.964,78.966,78.924,78.951,148800000.0
2008-08-04 19:10:00,78.942,78.995,78.942,78.995,88400000.0
2008-08-04 19:15:00,78.98,78.989,78.96,78.983,86400000.0
2008-08-04 19:20:00,78.931,78.993,78.931,78.993,110400000.0
2008-08-04 19:25:00,78.98,79.005,78.977,78.996,93000000.0
2008-08-04 19:30:00,78.987,78.998,78.971,78.982,59200000.0
2008-08-04 19:35:00,78.977,79.014,78.959,79.007,68200000.0
2008-08-04 19:40:00,78.993,79.032,78.989,79.019,64000000.0
2008-08-04 19:45:00,79.025,79.026,78.985,79.007,91600000.0
2008-08-04 19:50:00,79.01,79.015,78.982,79.015,67000000.0
2008-08-04 19:55:00,79.011,79.021,78.994,79.002,60800000.0
2008-08-04 20:00:00,78.998,79.024,78.996,79.013,93200000.0
2008-08-04 20:05:00,79.014,79.024,78.989,79.009,83200000.0
2008-08-04 20:10:00,79.015,79.037,78.967,79.025,80000000.0
2008-08-04 20:15:00,79.015,79.067,79.015,79.054,123000000.0
2008-08-04 20:20:00,79.028,79.134,79.028,79.123,78400000.0
2008-08-04 20:25:00,79.107,79.126,79.09,79.12,64000000.0
2008-08-04 20:30:00,79.122,79.122,79.029,79.057,72000000.0
2008-08-04 20:35:00,79.055,79.056,79.009,79.031,61800000.0
2008-08-04 20:40:00,79.016,79.045,79.014,79.037,62400000.0
2008-08-04 20:45:00,79.039,79.093,79.032,79.061,64400000.0
2008-08-04 20:50:00,79.061,79.071,79.019,79.034,86800000.0
2008-08-04 20:55:00,79.036,79.047,79.017,79.022,64000000.0
2008-08-04 21:00:00,79.025,79.028,79.01,79.022,72000000.0
2008-08-04 21:05:00,79.029,79.047,79.006,79.033,65600000.0
2008-08-04 21:10:00,79.011,79.04,79.009,79.022,67000000.0
2008-08-04 21:15:00,79.03,79.03,78.998,79.003,67200000.0
2008-08-04 21:20:00,78.998,79.056,78.978,79.044,59200000.0
2008-08-04 21:25:00,79.056,79.058,78.996,78.996,102800000.0
2008-08-04 21:30:00,78.989,79.016,78.973,79.005,72000000.0
2008-08-04 21:35:00,79.009,79.009,78.969,78.973,69200000.0
2008-08-04 21:40:00,78.968,78.994,78.875,78.968,67200000.0
2008-08-04 21:45:00,78.971,78.986,78.949,78.982,90000000.0
2008-08-04 21:50:00,78.985,79.007,78.965,79.003,64000000.0
2008-08-04 21:55:00,78.997,79.019,78.983,78.983,64800000.0
2008-08-04 22:00:00,78.991,79.017,78.945,78.945,73600000.0
2008-08-04 22:05:00,78.974,78.977,78.943,78.959,68200000.0
2008-08-04 22:10:00,78.966,78.977,78.933,78.942,62400000.0
2008-08-04 22:15:00,78.905,78.953,78.903,78.929,67200000.0
2008-08-04 22:20:00,78.915,78.938,78.901,78.935,49000000.0
2008-08-04 22:25:00,78.927,78.954,78.926,78.944,67600000.0
2008-08-04 22:30:00,78.947,78.962,78.918,78.945,65600000.0
2008-08-04 22:35:00,78.956,78.969,78.947,78.966,112400000.0
2008-08-04 22:40:00,78.972,79.017,78.964,78.964,65600000.0
2008-08-04 22:45:00,78.966,78.985,78.898,78.898,68200000.0
2008-08-04 22:50:00,78.929,78.932,78.881,78.92,63400000.0
2008-08-04 22:55:00,78.911,78.959,78.905,78.95,80400000.0
2008-08-04 23:00:00,78.932,78.958,78.912,78.917,77200000.0
2008-08-04 23:05:00,78.905,78.929,78.905,78.916,92800000.0
2008-08-04 23:10:00,78.913,78.948,78.905,78.926,60600000.0
2008-08-04 23:15:00,78.95,78.955,78.916,78.922,52800000.0
2008-08-04 23:20:00,78.914,78.953,78.909,78.918,64000000.0
2008-08-04 23:25:00,78.915,78.929,78.884,78.91,69600000.0
2008-08-04 23:30:00,78.881,78.92,78.839,78.906,74800000.0
2008-08-04 23:35:00,78.903,78.918,78.882,78.884,65600000.0
2008-08-04 23:40:00,78.887,78.911,78.855,78.857,95400000.0
2008-08-04 23:45:00,78.856,78.857,78.825,78.839,75200000.0
2008-08-04 23:50:00,78.87,78.87,78.818,78.841,66000000.0
2008-08-04 23:55:00,78.84,78.85,78.745,78.827,62400000.0
2008-08-05 00:00:00,78.82,78.872,78.819,78.839,64400000.0
2008-08-05 00:05:00,78.825,78.836,78.792,78.795,60200000.0
2008-08-05 00:10:00,78.805,78.808,78.768,78.803,68200000.0
2008-08-05 00:15:00,78.798,78.81,78.775,78.78,85800000.0
2008-08-05 00:20:00,78.784,78.821,78.784,78.81,73000000.0
2008-08-05 00:25:00,78.805,78.828,78.8,78.827,76000000.0
2008-08-05 00:30:00,78.787,78.803,78.764,78.765,66600000.0
2008-08-05 00:35:00,78.756,78.791,78.752,78.787,79400000.0
2008-08-05 00:40:00,78.786,78.788,78.751,78.767,70800000.0
2008-08-05 00:45:00,78.775,78.793,78.763,78.776,67200000.0
2008-08-05 00:50:00,78.786,78.814,78.773,78.794,78400000.0
2008-08-05 00:55:00,78.786,78.82,78.775,78.803,78400000.0
2008-08-05 01:00:00,78.813,78.819,78.773,78.777,72000000.0
2008-08-05 01:05:00,78.783,78.824,78.725,78.818,68200000.0
2008-08-05 01:10:00,78.817,78.832,78.81,78.818,76800000.0
2008-08-05 01:15:00,78.812,78.825,78.798,78.823,80000000.0
2008-08-05 01:20:00,78.812,78.816,78.774,78.782,59200000.0
2008-08-05 01:25:00,78.793,78.793,78.749,78.777,68800000.0
2008-08-05 01:30:00,78.781,78.798,78.776,78.792,70800000.0
2008-08-05 01:35:00,78.79,78.803,78.778,78.779,56000000.0
2008-08-05 01:40:00,78.78,78.785,78.705,78.715,54400000.0
2008-08-05 01:45:00,78.708,78.731,78.679,78.708,66600000.0
2008-08-05 01:50:00,78.712,78.75,78.712,78.75,74000000.0
2008-08-05 01:55:00,78.757,78.766,78.68,78.69,64800000.0
2008-08-05 02:00:00,78.676,78.713,78.676,78.682,70000000.0
2008-08-05 02:05:00,78.685,78.69,78.635,78.651,74000000.0
2008-08-05 02:10:00,78.638,78.648,78.622,78.624,67600000.0
2008-08-05 02:15:00,78.613,78.627,78.585,78.627,58600000.0
2008-08-05 02:20:00,78.631,78.633,78.536,78.605,69200000.0
2008-08-05 02:25:00,78.587,78.628,78.575,78.618,65600000.0
2008-08-05 02:30:00,78.617,78.621,78.576,78.588,67600000.0
2008-08-05 02:35:00,78.58,78.613,78.58,78.605,72000000.0
2008-08-05 02:40:00,78.585,78.615,78.583,78.59,60800000.0
2008-08-05 02:45:00,78.58,78.616,78.514,78.603,64000000.0
2008-08-05 02:50:00,78.601,78.623,78.587,78.601,59200000.0
2008-08-05 02:55:00,78.616,78.636,78.54,78.624,56400000.0
2008-08-05 03:00:00,78.621,78.621,78.562,78.61,67600000.0
2008-08-05 03:05:00,78.606,78.613,78.596,78.599,68200000.0
2008-08-05 03:10:00,78.597,78.603,78.569,78.586,69800000.0
2008-08-05 03:15:00,78.595,78.611,78.555,78.571,64400000.0
2008-08-05 03:20:00,78.569,78.587,78.555,78.573,64000000.0
2008-08-05 03:25:00,78.579,78.599,78.574,78.584,68800000.0
2008-08-05 03:30:00,78.589,78.599,78.582,78.599,62800000.0
2008-08-05 03:35:00,78.598,78.635,78.556,78.61,74000000.0
2008-08-05 03:40:00,78.634,78.638,78.621,78.625,57600000.0
2008-08-05 03:45:00,78.628,78.64,78.618,78.624,63400000.0
2008-08-05 03:50:00,78.613,78.634,78.586,78.631,62800000.0
2008-08-05 03:55:00,78.628,78.643,78.611,78.633,62800000.0
2008-08-05 04:00:00,78.626,78.636,78.605,78.631,63400000.0
2008-08-05 04:05:00,78.632,78.655,78.601,78.653,64000000.0
2008-08-05 04:10:00,78.657,78.674,78.64,78.653,70400000.0
2008-08-05 04:15:00,78.665,78.671,78.607,78.64,64400000.0
2008-08-05 04:20:00,78.636,78.645,78.62,78.624,65600000.0
2008-08-05 04:25:00,78.643,78.649,78.617,78.648,68800000.0
2008-08-05 04:30:00,78.64,78.652,78.531,78.616,67600000.0
2008-08-05 04:35:00,78.608,78.631,78.589,78.612,62800000.0
2008-08-05 04:40:00,78.6,78.619,78.576,78.617,68800000.0
2008-08-05 04:45:00,78.622,78.622,78.582,78.592,75200000.0
2008-08-05 04:50:00,78.61,78.639,78.594,78.635,64000000.0
2008-08-05 04:55:00,78.64,78.64,78.606,78.61,66000000.0
2008-08-05 05:00:00,78.626,78.628,78.59,78.602,62400000.0
2008-08-05 05:05:00,78.6,78.639,78.595,78.639,64400000.0
2008-08-05 05:10:00,78.621,78.642,78.606,78.63,62400000.0
2008-08-05 05:15:00,78.625,78.629,78.59,78.6,66000000.0
2008-08-05 05:20:00,78.6,78.6,78.543,78.569,70400000.0
2008-08-05 05:25:00,78.57,78.573,78.555,78.57,62400000.0
2008-08-05 05:30:00,78.571,78.619,78.57,78.615,76800000.0
2008-08-05 05:35:00,78.596,78.611,78.577,78.59,61200000.0
2008-08-05 05:40:00,78.596,78.612,78.596,78.605,64000000.0
2008-08-05 05:45:00,78.602,78.614,78.572,78.575,74600000.0
2008-08-05 05:50:00,78.602,78.612,78.586,78.586,66000000.0
2008-08-05 05:55:00,78.513,78.618,78.513,78.599,61200000.0
2008-08-05 06:00:00,78.576,78.613,78.576,78.609,67600000.0
2008-08-05 06:05:00,78.602,78.618,78.513,78.605,68200000.0
2008-08-05 06:10:00,78.605,78.629,78.601,78.619,71400000.0
2008-08-05 06:15:00,78.596,78.634,78.567,78.634,81600000.0
2008-08-05 06:20:00,78.632,78.643,78.611,78.635,67200000.0
2008-08-05 06:25:00,78.632,78.638,78.598,78.623,58000000.0
2008-08-05 06:30:00,78.62,78.627,78.497,78.557,64200000.0
2008-08-05 06:35:00,78.563,78.563,78.477,78.506,65600000.0
2008-08-05 06:40:00,78.503,78.523,78.457,78.459,68200000.0
2008-08-05 06:45:00,78.45,78.535,78.45,78.492,67200000.0
2008-08-05 06:50:00,78.503,78.505,78.425,78.462,70800000.0
2008-08-05 06:55:00,78.461,78.479,78.438,78.455,65000000.0
2008-08-05 07:00:00,78.463,78.523,78.4,78.506,68800000.0
2008-08-05 07:05:00,78.498,78.537,78.457,78.522,59200000.0
2008-08-05 07:10:00,78.503,78.546,78.503,78.546,59200000.0
2008-08-05 07:15:00,78.552,78.553,78.508,78.518,69200000.0
2008-08-05 07:20:00,78.521,78.555,78.502,78.502,74000000.0
2008-08-05 07:25:00,78.509,78.525,78.475,78.478,76800000.0
2008-08-05 07:30:00,78.474,78.504,78.471,78.485,67200000.0
2008-08-05 07:35:00,78.481,78.488,78.394,78.426,66000000.0
2008-08-05 07:40:00,78.439,78.468,78.411,78.44,60800000.0
2008-08-05 07:45:00,78.455,78.472,78.354,78.367,68200000.0
2008-08-05 07:50:00,78.377,78.379,78.305,78.352,70400000.0
2008-08-05 07:55:00,78.349,78.352,78.316,78.34,64000000.0
2008-08-05 08:00:00,78.35,78.366,78.328,78.358,64400000.0
2008-08-05 08:05:00,78.353,78.372,78.319,78.351,68200000.0
2008-08-05 08:10:00,78.331,78.356,78.309,78.323,62400000.0
2008-08-05 08:15:00,78.322,78.335,78.286,78.292,67200000.0
2008-08-05 08:20:00,78.295,78.331,78.285,78.312,68800000.0
2008-08-05 08:25:00,78.317,78.344,78.312,78.344,70400000.0
2008-08-05 08:30:00,78.343,78.346,78.271,78.273,64000000.0
2008-08-05 08:35:00,78.281,78.321,78.273,78.298,78400000.0
2008-08-05 08:40:00,78.307,78.316,78.226,78.244,71200000.0
2008-08-05 08:45:00,78.243,78.312,78.243,78.288,68200000.0
2008-08-05 08:50:00,78.317,78.341,78.261,78.3,72000000.0
2008-08-05 08:55:00,78.283,78.283,78.183,78.183,65600000.0
2008-08-05 09:00:00,78.172,78.173,78.12,78.173,67200000.0
2008-08-05 09:05:00,78.148,78.148,78.054,78.055,67200000.0
2008-08-05 09:10:00,78.032,78.032,77.971,78.007,60600000.0
2008-08-05 09:15:00,78.013,78.14,78.005,78.132,61800000.0
2008-08-05 09:20:00,78.129,78.186,78.124,78.184,70400000.0
2008-08-05 09:25:00,78.196,78.196,78.155,78.174,59600000.0
2008-08-05 09:30:00,78.179,78.188,78.143,78.167,64000000.0
2008-08-05 09:35:00,78.161,78.168,78.07,78.07,68200000.0
2008-08-05 09:40:00,78.05,78.105,78.012,78.099,65800000.0
2008-08-05 09:45:00,78.1,78.124,78.03,78.04,61200000.0
2008-08-05 09:50:00,78.052,78.077,78.046,78.054,74000000.0
2008-08-05 09:55:00,78.06,78.065,77.922,77.989,76200000.0
2008-08-05 10:00:00,77.998,78.062,77.997,78.062,64000000.0
2008-08-05 10:05:00,78.061,78.069,78.044,78.058,62400000.0
2008-08-05 10:10:00,78.056,78.093,78.0,78.0,59000000.0
2008-08-05 10:15:00,77.974,78.01,77.944,77.958,58600000.0
2008-08-05 10:20:00,77.96,78.091,77.931,78.085,68800000.0
2008-08-05 10:25:00,78.096,78.1,78.032,78.041,59200000.0
2008-08-05 10:30:00,78.033,78.129,78.033,78.127,65000000.0
2008-08-05 10:35:00,78.12,78.13,78.002,78.084,57600000.0
2008-08-05 10:40:00,78.079,78.079,78.025,78.025,64000000.0
2008-08-05 10:45:00,78.022,78.066,78.022,78.06,62400000.0
2008-08-05 10:50:00,78.062,78.075,78.037,78.057,74000000.0
2008-08-05 10:55:00,78.062,78.096,77.976,78.065,61800000.0
2008-08-05 11:00:00,78.049,78.125,78.049,78.113,68800000.0
2008-08-05 11:05:00,78.098,78.104,77.991,78.104,73600000.0
2008-08-05 11:10:00,78.103,78.144,78.095,78.1,67600000.0
2008-08-05 11:15:00,78.09,78.098,78.018,78.031,66000000.0
2008-08-05 11:20:00,78.038,78.093,78.015,78.083,64000000.0
2008-08-05 11:25:00,78.078,78.078,78.019,78.019,68800000.0
2008-08-05 11:30:00,77.982,77.997,77.943,77.99,68200000.0
2008-08-05 11:35:00,78.002,78.028,77.969,77.972,57600000.0
2008-08-05 11:40:00,77.946,78.036,77.946,78.036,67600000.0
2008-08-05 11:45:00,78.046,78.065,78.031,78.033,67200000.0
2008-08-05 11:50:00,78.011,78.011,77.964,78.007,69800000.0
2008-08-05 11:55:00,78.016,78.016,77.935,77.977,64000000.0
2008-08-05 12:00:00,77.968,77.998,77.961,77.989,65600000.0
2008-08-05 12:05:00,77.996,78.022,77.99,78.0,67200000.0
2008-08-05 12:10:00,78.0,78.044,78.0,78.003,59200000.0
2008-08-05 12:15:00,78.005,78.032,77.961,78.032,71400000.0
2008-08-05 12:20:00,78.045,78.066,78.024,78.066,74000000.0
2008-08-05 12:25:00,78.055,78.109,78.055,78.099,64000000.0
2008-08-05 12:30:00,78.089,78.136,78.089,78.136,70400000.0
2008-08-05 12:35:00,78.139,78.157,78.009,78.067,67200000.0
2008-08-05 12:40:00,78.073,78.086,78.011,78.037,73600000.0
2008-08-05 12:45:00,78.042,78.047,78.011,78.022,68800000.0
2008-08-05 12:50:00,78.028,78.065,78.006,78.047,60800000.0
2008-08-05 12:55:00,78.049,78.084,78.045,78.058,71400000.0
2008-08-05 13:00:00,78.084,78.09,78.005,78.019,67200000.0
2008-08-05 13:05:00,78.014,78.043,77.996,78.043,69200000.0
2008-08-05 13:10:00,78.007,78.037,78.007,78.015,69800000.0
2008-08-05 13:15:00,78.032,78.066,77.997,78.062,70400000.0
2008-08-05 13:20:00,78.05,78.05,77.941,78.009,64800000.0
2008-08-05 13:25:00,78.009,78.048,77.934,78.016,74600000.0
2008-08-05 13:30:00,78.046,78.056,78.006,78.008,67000000.0
2008-08-05 13:35:00,78.007,78.019,77.951,77.951,116800000.0
2008-08-05 13:40:00,77.947,77.979,77.945,77.951,128000000.0
2008-08-05 13:45:00,77.95,77.997,77.921,77.997,87400000.0
2008-08-05 13:50:00,77.991,77.991,77.953,77.968,91200000.0
2008-08-05 13:55:00,77.958,78.023,77.941,78.023,103400000.0
2008-08-05 14:00:00,78.033,78.036,77.992,77.992,120000000.0
2008-08-05 14:05:00,78.001,78.065,77.979,78.029,150800000.0
2008-08-05 14:10:00,78.009,78.072,78.009,78.072,102800000.0
2008-08-05 14:15:00,78.071,78.073,78.001,78.007,96000000.0
2008-08-05 14:20:00,78.02,78.058,77.994,78.029,139600000.0
2008-08-05 14:25:00,78.015,78.015,77.961,77.975,91000000.0
2008-08-05 14:30:00,77.977,78.042,77.977,78.04,140800000.0
2008-08-05 14:35:00,78.041,78.065,78.025,78.037,107600000.0
2008-08-05 14:40:00,78.068,78.086,78.042,78.045,118800000.0
2008-08-05 14:45:00,78.059,78.07,78.04,78.07,88400000.0
2008-08-05 14:50:00,78.083,78.12,78.042,78.042,103400000.0
2008-08-05 14:55:00,78.021,78.047,77.995,78.047,75200000.0
2008-08-05 15:00:00,78.041,78.05,78.002,78.045,91400000.0
2008-08-05 15:05:00,78.042,78.091,78.031,78.086,86800000.0
2008-08-05 15:10:00,78.067,78.095,78.04,78.052,182400000.0
2008-08-05 15:15:00,78.071,78.163,78.068,78.163,119400000.0
2008-08-05 15:20:00,78.158,78.169,78.141,78.165,126200000.0
2008-08-05 15:25:00,78.16,78.221,78.127,78.214,213200000.0
2008-08-05 15:30:00,78.132,78.23,78.114,78.19,259600000.0
2008-08-05 15:35:00,78.207,78.242,78.188,78.228,192200000.0
2008-08-05 15:40:00,78.225,78.229,78.209,78.227,158200000.0
2008-08-05 15:45:00,78.245,78.252,78.233,78.241,99200000.0
2008-08-05 15:50:00,78.25,78.289,78.244,78.268,142800000.0
2008-08-05 15:55:00,78.266,78.336,78.253,78.323,142800000.0
2008-08-05 16:00:00,78.366,78.434,78.366,78.421,222600000.0
2008-08-05 16:05:00,78.422,78.451,78.408,78.42,205200000.0
2008-08-05 16:10:00,78.436,78.471,78.415,78.422,172800000.0
2008-08-05 16:15:00,78.427,78.427,78.384,78.408,176400000.0
2008-08-05 16:20:00,78.414,78.449,78.41,78.447,140800000.0
2008-08-05 16:25:00,78.452,78.484,78.435,78.484,124200000.0
2008-08-05 16:30:00,78.484,78.528,78.481,78.524,158600000.0
2008-08-05 16:35:00,78.542,78.551,78.484,78.497,220800000.0
2008-08-05 16:40:00,78.501,78.518,78.45,78.45,212800000.0
2008-08-05 16:45:00,78.419,78.456,78.397,78.429,229200000.0
2008-08-05 16:50:00,78.426,78.475,78.398,78.472,194000000.0
2008-08-05 16:55:00,78.454,78.454,78.407,78.407,147600000.0
2008-08-05 17:00:00,78.395,78.412,78.361,78.38,209000000.0
2008-08-05 17:05:00,78.376,78.414,78.36,78.387,276200000.0
2008-08-05 17:10:00,78.37,78.376,78.325,78.325,140800000.0
2008-08-05 17:15:00,78.313,78.384,78.313,78.367,156200000.0
2008-08-05 17:20:00,78.367,78.377,78.282,78.3,87200000.0
2008-08-05 17:25:00,78.309,78.338,78.291,78.324,157200000.0
2008-08-05 17:30:00,78.313,78.373,78.293,78.361,258600000.0
2008-08-05 17:35:00,78.336,78.418,78.336,78.409,143800000.0
2008-08-05 17:40:00,78.405,78.426,78.396,78.406,147600000.0
2008-08-05 17:45:00,78.4,78.448,78.397,78.444,233200000.0
2008-08-05 17:50:00,78.449,78.479,78.449,78.46,177400000.0
2008-08-05 17:55:00,78.455,78.49,78.448,78.49,201800000.0
2008-08-05 18:00:00,78.497,78.497,78.441,78.483,177000000.0
2008-08-05 18:05:00,78.485,78.493,78.426,78.435,172000000.0
2008-08-05 18:10:00,78.429,78.465,78.429,78.443,87400000.0
2008-08-05 18:15:00,78.436,78.475,78.418,78.445,205200000.0
2008-08-05 18:20:00,78.453,78.494,78.453,78.469,188000000.0
2008-08-05 18:25:00,78.479,78.503,78.471,78.5,136800000.0
2008-08-05 18:30:00,78.474,78.477,78.443,78.444,170400000.0
2008-08-05 18:35:00,78.444,78.47,78.422,78.467,276000000.0
2008-08-05 18:40:00,78.462,78.47,78.433,78.462,294200000.0
2008-08-05 18:45:00,78.463,78.463,78.426,78.426,92200000.0
2008-08-05 18:50:00,78.416,78.438,78.408,78.418,128800000.0
2008-08-05 18:55:00,78.434,78.458,78.418,78.443,122400000.0
2008-08-05 19:00:00,78.447,78.457,78.426,78.426,109600000.0
2008-08-05 19:05:00,78.431,78.473,78.418,78.464,147600000.0
2008-08-05 19:10:00,78.478,78.5,78.473,78.481,88400000.0
2008-08-05 19:15:00,78.461,78.493,78.45,78.48,86400000.0
2008-08-05 19:20:00,78.462,78.488,78.424,78.444,110400000.0
2008-08-05 19:25:00,78.448,78.475,78.438,78.473,92800000.0
2008-08-05 19:30:00,78.48,78.482,78.446,78.478,59200000.0
2008-08-05 19:35:00,78.472,78.513,78.454,78.483,68800000.0
2008-08-05 19:40:00,78.471,78.479,78.43,78.43,64000000.0
2008-08-05 19:45:00,78.438,78.485,78.433,78.485,90600000.0
2008-08-05 19:50:00,78.484,78.497,78.444,78.488,67200000.0
2008-08-05 19:55:00,78.496,78.499,78.464,78.478,60800000.0
2008-08-05 20:00:00,78.472,78.493,78.452,78.463,90400000.0
2008-08-05 20:05:00,78.454,78.487,78.439,78.484,83200000.0
2008-08-05 20:10:00,78.48,78.506,78.431,78.461,80400000.0
2008-08-05 20:15:00,78.464,78.589,78.371,78.412,123200000.0
2008-08-05 20:20:00,78.421,78.478,78.372,78.478,78400000.0
2008-08-05 20:25:00,78.511,78.521,78.421,78.446,64000000.0
2008-08-05 20:30:00,78.446,78.467,78.378,78.403,72400000.0
2008-08-05 20:35:00,78.421,78.43,78.38,78.403,62400000.0
2008-08-05 20:40:00,78.407,78.454,78.4,78.407,61800000.0
2008-08-05 20:45:00,78.423,78.449,78.406,78.449,64000000.0
2008-08-05 20:50:00,78.45,78.476,78.431,78.456,86400000.0
2008-08-05 20:55:00,78.457,78.54,78.452,78.518,64000000.0
2008-08-05 21:00:00,78.503,78.546,78.495,78.509,72000000.0
2008-08-05 21:05:00,78.502,78.571,78.489,78.571,65600000.0
2008-08-05 21:10:00,78.558,78.563,78.494,78.507,67200000.0
2008-08-05 21:15:00,78.522,78.522,78.451,78.488,67600000.0
2008-08-05 21:20:00,78.466,78.521,78.466,78.493,59200000.0
2008-08-05 21:25:00,78.506,78.526,78.449,78.487,101200000.0
2008-08-05 21:30:00,78.503,78.516,78.464,78.498,72400000.0
2008-08-05 21:35:00,78.506,78.537,78.48,78.511,68200000.0
2008-08-05 21:40:00,78.499,78.568,78.436,78.544,67200000.0
2008-08-05 21:45:00,78.553,78.562,78.524,78.524,89600000.0
2008-08-05 21:50:00,78.542,78.547,78.491,78.492,64000000.0
2008-08-05 21:55:00,78.477,78.571,78.474,78.56,63800000.0
2008-08-05 22:00:00,78.548,78.592,78.531,78.592,73600000.0
2008-08-05 22:05:00,78.574,78.577,78.554,78.571,68800000.0
2008-08-05 22:10:00,78.573,78.583,78.526,78.538,62400000.0
2008-08-05 22:15:00,78.535,78.552,78.503,78.542,67600000.0
2008-08-05 22:20:00,78.545,78.574,78.545,78.568,67200000.0
2008-08-05 22:25:00,78.572,78.621,78.556,78.601,67200000.0
2008-08-05 22:30:00,78.604,78.625,78.58,78.599,66000000.0
2008-08-05 22:35:00,78.606,78.607,78.584,78.601,111400000.0
2008-08-05 22:40:00,78.597,78.647,78.591,78.646,65600000.0
2008-08-05 22:45:00,78.647,78.668,78.635,78.664,68600000.0
2008-08-05 22:50:00,78.664,78.707,78.654,78.703,64000000.0
2008-08-05 22:55:00,78.69,78.703,78.683,78.695,79400000.0
2008-08-05 23:00:00,78.718,78.728,78.696,78.701,77200000.0
2008-08-05 23:05:00,78.688,78.688,78.637,78.661,92800000.0
2008-08-05 23:10:00,78.68,78.694,78.648,78.662,60800000.0
2008-08-05 23:15:00,78.656,78.696,78.651,78.686,51200000.0
2008-08-05 23:20:00,78.651,78.692,78.625,78.625,64000000.0
2008-08-05 23:25:00,78.653,78.666,78.638,78.661,72000000.0
2008-08-05 23:30:00,78.647,78.661,78.619,78.63,75600000.0
2008-08-05 23:35:00,78.635,78.651,78.605,78.627,65600000.0
2008-08-05 23:40:00,78.619,78.628,78.599,78.613,95800000.0
2008-08-05 23:45:00,78.613,78.629,78.565,78.589,74600000.0
2008-08-05 23:50:00,78.602,78.621,78.586,78.607,65400000.0
2008-08-05 23:55:00,78.61,78.665,78.542,78.594,62400000.0
2008-08-06 00:00:00,78.576,78.616,78.54,78.561,64000000.0
2008-08-06 00:05:00,78.564,78.564,78.517,78.524,60800000.0
2008-08-06 00:10:00,78.522,78.534,78.488,78.521,68200000.0
2008-08-06 00:15:00,78.521,78.582,78.515,78.582,73600000.0
2008-08-06 00:20:00,78.521,78.521,78.484,78.51,73000000.0
2008-08-06 00:25:00,78.501,78.54,78.49,78.516,88400000.0
2008-08-06 00:30:00,78.515,78.567,78.51,78.549,67600000.0
2008-08-06 00:35:00,78.553,78.571,78.541,78.553,80000000.0
2008-08-06 00:40:00,78.53,78.593,78.528,78.587,69200000.0
2008-08-06 00:45:00,78.543,78.551,78.516,78.516,66600000.0
2008-08-06 00:50:00,78.516,78.57,78.516,78.57,78400000.0
2008-08-06 00:55:00,78.557,78.582,78.552,78.552,78800000.0
2008-08-06 01:00:00,78.553,78.604,78.553,78.594,72000000.0
2008-08-06 01:05:00,78.607,78.633,78.567,78.619,68800000.0
2008-08-06 01:10:00,78.628,78.662,78.59,78.612,77200000.0
2008-08-06 01:15:00,78.613,78.625,78.586,78.588,80000000.0
2008-08-06 01:20:00,78.575,78.604,78.575,78.587,59200000.0
2008-08-06 01:25:00,78.599,78.604,78.571,78.6,52800000.0
2008-08-06 01:30:00,78.567,78.636,78.567,78.63,69800000.0
2008-08-06 01:35:00,78.637,78.653,78.609,78.614,68800000.0
2008-08-06 01:40:00,78.625,78.643,78.605,78.641,53200000.0
2008-08-06 01:45:00,78.643,78.659,78.619,78.623,66600000.0
2008-08-06 01:50:00,78.637,78.637,78.619,78.631,73600000.0
2008-08-06 01:55:00,78.644,78.644,78.616,78.636,62400000.0
2008-08-06 02:00:00,78.629,78.657,78.613,78.649,69200000.0
2008-08-06 02:05:00,78.647,78.723,78.632,78.695,73000000.0
2008-08-06 02:10:00,78.704,78.714,78.671,78.702,68800000.0
2008-08-06 02:15:00,78.697,78.724,78.689,78.709,58600000.0
2008-08-06 02:20:00,78.724,78.747,78.642,78.716,68800000.0
2008-08-06 02:25:00,78.697,78.733,78.688,78.728,66000000.0
2008-08-06 02:30:00,78.731,78.75,78.723,78.745,67200000.0
2008-08-06 02:35:00,78.754,78.791,78.754,78.76,72400000.0
2008-08-06 02:40:00,78.781,78.781,78.741,78.76,60800000.0
2008-08-06 02:45:00,78.763,78.768,78.63,78.741,64400000.0
2008-08-06 02:50:00,78.734,78.748,78.705,78.732,59200000.0
2008-08-06 02:55:00,78.732,78.758,78.674,78.721,55400000.0
2008-08-06 03:00:00,78.714,78.723,78.704,78.721,67600000.0
2008-08-06 03:05:00,78.695,78.763,78.695,78.763,68800000.0
2008-08-06 03:10:00,78.762,78.776,78.749,78.765,69800000.0
2008-08-06 03:15:00,78.779,78.789,78.735,78.744,65600000.0
2008-08-06 03:20:00,78.749,78.752,78.719,78.719,63400000.0
2008-08-06 03:25:00,78.728,78.728,78.655,78.683,70000000.0
2008-08-06 03:30:00,78.702,78.709,78.68,78.684,61800000.0
2008-08-06 03:35:00,78.678,78.68,78.579,78.632,73000000.0
2008-08-06 03:40:00,78.637,78.658,78.622,78.658,57000000.0
2008-08-06 03:45:00,78.658,78.699,78.655,78.699,64000000.0
2008-08-06 03:50:00,78.696,78.696,78.644,78.659,63200000.0
2008-08-06 03:55:00,78.665,78.681,78.647,78.68,62200000.0
2008-08-06 04:00:00,78.666,78.666,78.546,78.574,63400000.0
2008-08-06 04:05:00,78.584,78.588,78.539,78.563,64000000.0
2008-08-06 04:10:00,78.568,78.568,78.507,78.509,69800000.0
2008-08-06 04:15:00,78.519,78.539,78.468,78.485,64400000.0
2008-08-06 04:20:00,78.499,78.518,78.487,78.506,65600000.0
2008-08-06 04:25:00,78.509,78.549,78.505,78.536,69200000.0
2008-08-06 04:30:00,78.549,78.556,78.451,78.547,67200000.0
2008-08-06 04:35:00,78.553,78.565,78.502,78.561,62200000.0
2008-08-06 04:40:00,78.558,78.57,78.528,78.548,69200000.0
2008-08-06 04:45:00,78.564,78.581,78.547,78.576,75000000.0
2008-08-06 04:50:00,78.578,78.599,78.557,78.567,64000000.0
2008-08-06 04:55:00,78.569,78.571,78.536,78.549,65600000.0
2008-08-06 05:00:00,78.553,78.557,78.518,78.534,62800000.0
2008-08-06 05:05:00,78.528,78.53,78.504,78.521,64000000.0
2008-08-06 05:10:00,78.527,78.527,78.453,78.488,62400000.0
2008-08-06 05:15:00,78.495,78.505,78.473,78.489,67600000.0
2008-08-06 05:20:00,78.494,78.497,78.472,78.474,70400000.0
2008-08-06 05:25:00,78.485,78.509,78.477,78.503,62400000.0
2008-08-06 05:30:00,78.504,78.549,78.504,78.541,76200000.0
2008-08-06 05:35:00,78.549,78.589,78.549,78.585,60800000.0
2008-08-06 05:40:00,78.582,78.582,78.53,78.533,63400000.0
2008-08-06 05:45:00,78.542,78.548,78.516,78.528,74800000.0
2008-08-06 05:50:00,78.522,78.551,78.502,78.542,65600000.0
2008-08-06 05:55:00,78.468,78.561,78.468,78.532,60800000.0
2008-08-06 06:00:00,78.537,78.551,78.521,78.533,67000000.0
2008-08-06 06:05:00,78.521,78.542,78.439,78.524,68800000.0
2008-08-06 06:10:00,78.523,78.533,78.499,78.527,72400000.0
2008-08-06 06:15:00,78.5,78.549,78.492,78.542,81600000.0
2008-08-06 06:20:00,78.539,78.571,78.53,78.562,67200000.0
2008-08-06 06:25:00,78.574,78.592,78.549,78.565,57600000.0
2008-08-06 06:30:00,78.579,78.598,78.574,78.594,65600000.0
2008-08-06 06:35:00,78.595,78.595,78.561,78.562,52800000.0
2008-08-06 06:40:00,78.569,78.596,78.569,78.585,69200000.0
2008-08-06 06:45:00,78.54,78.592,78.54,78.581,66600000.0
2008-08-06 06:50:00,78.576,78.589,78.536,78.559,70800000.0
2008-08-06 06:55:00,78.549,78.574,78.531,78.574,64800000.0
2008-08-06 07:00:00,78.581,78.587,78.498,78.566,68800000.0
2008-08-06 07:05:00,78.567,78.583,78.544,78.575,59600000.0
2008-08-06 07:10:00,78.571,78.593,78.557,78.584,59600000.0
2008-08-06 07:15:00,78.581,78.585,78.556,78.565,68800000.0
2008-08-06 07:20:00,78.564,78.589,78.55,78.577,73600000.0
2008-08-06 07:25:00,78.581,78.593,78.56,78.565,77600000.0
2008-08-06 07:30:00,78.539,78.584,78.539,78.573,67200000.0
2008-08-06 07:35:00,78.57,78.575,78.522,78.533,66000000.0
2008-08-06 07:40:00,78.532,78.534,78.496,78.522,60800000.0
2008-08-06 07:45:00,78.518,78.542,78.503,78.503,68200000.0
2008-08-06 07:50:00,78.519,78.537,78.512,78.518,70400000.0
2008-08-06 07:55:00,78.516,78.565,78.502,78.565,64000000.0
2008-08-06 08:00:00,78.57,78.588,78.556,78.57,64400000.0
2008-08-06 08:05:00,78.571,78.584,78.557,78.579,68800000.0
2008-08-06 08:10:00,78.556,78.619,78.556,78.619,62400000.0
2008-08-06 08:15:00,78.623,78.654,78.595,78.646,67200000.0
2008-08-06 08:20:00,78.651,78.651,78.591,78.645,68200000.0
2008-08-06 08:25:00,78.651,78.654,78.616,78.654,70800000.0
2008-08-06 08:30:00,78.658,78.69,78.653,78.663,63400000.0
2008-08-06 08:35:00,78.654,78.674,78.63,78.669,78400000.0
2008-08-06 08:40:00,78.667,78.758,78.667,78.733,71400000.0
2008-08-06 08:45:00,78.712,78.739,78.682,78.724,68200000.0
2008-08-06 08:50:00,78.727,78.746,78.653,78.656,72000000.0
2008-08-06 08:55:00,78.654,78.66,78.62,78.624,65600000.0
2008-08-06 09:00:00,78.614,78.614,78.534,78.553,67200000.0
2008-08-06 09:05:00,78.556,78.619,78.547,78.566,67600000.0
2008-08-06 09:10:00,78.568,78.61,78.562,78.595,60800000.0
2008-08-06 09:15:00,78.59,78.627,78.579,78.585,62800000.0
2008-08-06 09:20:00,78.587,78.593,78.516,78.524,70400000.0
2008-08-06 09:25:00,78.529,78.565,78.517,78.556,58600000.0
2008-08-06 09:30:00,78.573,78.585,78.553,78.553,63400000.0
2008-08-06 09:35:00,78.545,78.552,78.483,78.542,69200000.0
2008-08-06 09:40:00,78.539,78.539,78.497,78.517,66400000.0
2008-08-06 09:45:00,78.525,78.54,78.507,78.535,60200000.0
2008-08-06 09:50:00,78.545,78.556,78.536,78.538,73600000.0
2008-08-06 09:55:00,78.539,78.545,78.425,78.507,77200000.0
2008-08-06 10:00:00,78.516,78.557,78.512,78.536,64400000.0
2008-08-06 10:05:00,78.534,78.56,78.52,78.553,61800000.0
2008-08-06 10:10:00,78.55,78.55,78.467,78.477,59200000.0
2008-08-06 10:15:00,78.48,78.493,78.461,78.479,59200000.0
2008-08-06 10:20:00,78.482,78.499,78.472,78.472,68800000.0
2008-08-06 10:25:00,78.452,78.474,78.425,78.459,59200000.0
2008-08-06 10:30:00,78.455,78.47,78.401,78.418,65600000.0
2008-08-06 10:35:00,78.418,78.418,78.299,78.329,57600000.0
2008-08-06 10:40:00,78.325,78.406,78.304,78.406,64400000.0
2008-08-06 10:45:00,78.405,78.458,78.405,78.416,62400000.0
2008-08-06 10:50:00,78.392,78.416,78.36,78.36,73600000.0
2008-08-06 10:55:00,78.352,78.363,78.26,78.355,61800000.0
2008-08-06 11:00:00,78.364,78.373,78.328,78.35,69200000.0
2008-08-06 11:05:00,78.333,78.333,78.256,78.318,73600000.0
2008-08-06 11:10:00,78.321,78.382,78.321,78.37,68000000.0
2008-08-06 11:15:00,78.372,78.404,78.346,78.352,65600000.0
2008-08-06 11:20:00,78.348,78.382,78.332,78.372,64000000.0
2008-08-06 11:25:00,78.365,78.369,78.342,78.351,68200000.0
2008-08-06 11:30:00,78.327,78.366,78.327,78.354,68600000.0
2008-08-06 11:35:00,78.348,78.355,78.306,78.308,57000000.0
2008-08-06 11:40:00,78.301,78.339,78.301,78.339,66600000.0
2008-08-06 11:45:00,78.342,78.439,78.342,78.433,67200000.0
2008-08-06 11:50:00,78.448,78.453,78.418,78.439,70400000.0
2008-08-06 11:55:00,78.44,78.488,78.384,78.47,64000000.0
2008-08-06 12:00:00,78.49,78.49,78.441,78.451,66000000.0
2008-08-06 12:05:00,78.44,78.442,78.351,78.351,67200000.0
2008-08-06 12:10:00,78.346,78.408,78.323,78.401,59200000.0
2008-08-06 12:15:00,78.403,78.423,78.356,78.402,72000000.0
2008-08-06 12:20:00,78.412,78.412,78.36,78.362,74000000.0
2008-08-06 12:25:00,78.356,78.392,78.354,78.392,64000000.0
2008-08-06 12:30:00,78.383,78.394,78.334,78.394,70400000.0
2008-08-06 12:35:00,78.384,78.434,78.28,78.434,67200000.0
2008-08-06 12:40:00,78.435,78.465,78.42,78.429,73600000.0
2008-08-06 12:45:00,78.427,78.468,78.416,78.468,68800000.0
2008-08-06 12:50:00,78.463,78.481,78.43,78.479,60600000.0
2008-08-06 12:55:00,78.488,78.49,78.434,78.475,71400000.0
2008-08-06 13:00:00,78.491,78.514,78.46,78.464,67200000.0
2008-08-06 13:05:00,78.475,78.487,78.455,78.482,68800000.0
2008-08-06 13:10:00,78.469,78.491,78.436,78.436,70400000.0
2008-08-06 13:15:00,78.464,78.489,78.457,78.478,70400000.0
2008-08-06 13:20:00,78.466,78.481,78.423,78.451,65800000.0
2008-08-06 13:25:00,78.47,78.535,78.384,78.489,75200000.0
2008-08-06 13:30:00,78.482,78.513,78.482,78.509,68000000.0
2008-08-06 13:35:00,78.515,78.515,78.477,78.504,115600000.0
2008-08-06 13:40:00,78.504,78.537,78.504,78.531,128000000.0
2008-08-06 13:45:00,78.532,78.544,78.508,78.542,88000000.0
2008-08-06 13:50:00,78.546,78.556,78.498,78.498,91000000.0
2008-08-06 13:55:00,78.51,78.53,78.507,78.525,104800000.0
2008-08-06 14:00:00,78.517,78.524,78.486,78.506,119400000.0
2008-08-06 14:05:00,78.501,78.564,78.483,78.564,150200000.0
2008-08-06 14:10:00,78.551,78.567,78.547,78.561,102800000.0
2008-08-06 14:15:00,78.563,78.571,78.517,78.535,96000000.0
2008-08-06 14:20:00,78.547,78.547,78.485,78.495,138600000.0
2008-08-06 14:25:00,78.508,78.569,78.508,78.555,90600000.0
2008-08-06 14:30:00,78.52,78.52,78.46,78.471,140200000.0
2008-08-06 14:35:00,78.471,78.476,78.422,78.422,107200000.0
2008-08-06 14:40:00,78.435,78.519,78.435,78.445,119800000.0
2008-08-06 14:45:00,78.443,78.48,78.443,78.463,89600000.0
2008-08-06 14:50:00,78.46,78.479,78.431,78.431,104400000.0
2008-08-06 14:55:00,78.423,78.425,78.381,78.408,74600000.0
2008-08-06 15:00:00,78.401,78.42,78.349,78.35,92400000.0
2008-08-06 15:05:00,78.337,78.38,78.334,78.348,86800000.0
2008-08-06 15:10:00,78.344,78.415,78.328,78.38,181200000.0
2008-08-06 15:15:00,78.393,78.455,78.389,78.449,120000000.0
2008-08-06 15:20:00,78.455,78.468,78.408,78.437,126400000.0
2008-08-06 15:25:00,78.435,78.483,78.387,78.477,211600000.0
2008-08-06 15:30:00,78.394,78.558,78.366,78.536,258600000.0
2008-08-06 15:35:00,78.543,78.61,78.541,78.595,191400000.0
2008-08-06 15:40:00,78.611,78.621,78.56,78.573,158200000.0
2008-08-06 15:45:00,78.584,78.651,78.576,78.585,99600000.0
2008-08-06 15:50:00,78.573,78.587,78.558,78.573,141600000.0
2008-08-06 15:55:00,78.578,78.602,78.57,78.573,143200000.0
2008-08-06 16:00:00,78.572,78.611,78.572,78.611,223200000.0
2008-08-06 16:05:00,78.617,78.62,78.565,78.586,204400000.0
2008-08-06 16:10:00,78.577,78.614,78.56,78.612,172800000.0
2008-08-06 16:15:00,78.615,78.64,78.584,78.62,176000000.0
2008-08-06 16:20:00,78.616,78.65,78.577,78.618,139600000.0
2008-08-06 16:25:00,78.631,78.648,78.587,78.6,124800000.0
2008-08-06 16:30:00,78.593,78.644,78.593,78.641,159400000.0
2008-08-06 16:35:00,78.629,78.649,78.612,78.629,220000000.0
2008-08-06 16:40:00,78.616,78.64,78.568,78.568,212800000.0
2008-08-06 16:45:00,78.565,78.622,78.521,78.59,229200000.0
2008-08-06 16:50:00,78.6,78.621,78.595,78.616,195000000.0
2008-08-06 16:55:00,78.628,78.652,78.563,78.563,146600000.0
2008-08-06 17:00:00,78.54,78.564,78.529,78.563,208400000.0
2008-08-06 17:05:00,78.568,78.618,78.522,78.522,276200000.0
2008-08-06 17:10:00,78.532,78.547,78.514,78.514,140800000.0
2008-08-06 17:15:00,78.518,78.549,78.508,78.508,156200000.0
2008-08-06 17:20:00,78.491,78.504,78.474,78.481,88000000.0
2008-08-06 17:25:00,78.492,78.54,78.488,78.499,157800000.0
2008-08-06 17:30:00,78.498,78.534,78.495,78.496,258200000.0
2008-08-06 17:35:00,78.499,78.556,78.499,78.54,144400000.0
2008-08-06 17:40:00,78.541,78.548,78.522,78.536,149200000.0
2008-08-06 17:45:00,78.533,78.56,78.522,78.535,233000000.0
2008-08-06 17:50:00,78.541,78.551,78.491,78.508,177800000.0
2008-08-06 17:55:00,78.52,78.52,78.484,78.498,202000000.0
2008-08-06 18:00:00,78.443,78.587,78.443,78.567,176800000.0
2008-08-06 18:05:00,78.573,78.582,78.508,78.558,172200000.0
2008-08-06 18:10:00,78.557,78.559,78.527,78.53,88400000.0
2008-08-06 18:15:00,78.537,78.546,78.504,78.541,207200000.0
2008-08-06 18:20:00,78.556,78.591,78.555,78.565,188600000.0
2008-08-06 18:25:00,78.572,78.607,78.562,78.583,134600000.0
2008-08-06 18:30:00,78.583,78.635,78.576,78.635,169600000.0
2008-08-06 18:35:00,78.641,78.733,78.641,78.69,275600000.0
2008-08-06 18:40:00,78.667,78.728,78.667,78.728,297000000.0
2008-08-06 18:45:00,78.731,78.733,78.661,78.663,91600000.0
2008-08-06 18:50:00,78.658,78.722,78.612,78.722,128800000.0
2008-08-06 18:55:00,78.736,78.74,78.694,78.694,121000000.0
2008-08-06 19:00:00,78.678,78.73,78.654,78.705,109600000.0
2008-08-06 19:05:00,78.705,78.705,78.666,78.685,148200000.0
2008-08-06 19:10:00,78.686,78.688,78.652,78.685,86800000.0
2008-08-06 19:15:00,78.668,78.716,78.659,78.714,86400000.0
2008-08-06 19:20:00,78.719,78.74,78.688,78.728,110800000.0
2008-08-06 19:25:00,78.731,78.765,78.726,78.732,92800000.0
2008-08-06 19:30:00,78.736,78.736,78.695,78.696,59200000.0
2008-08-06 19:35:00,78.692,78.696,78.637,78.644,68200000.0
2008-08-06 19:40:00,78.632,78.664,78.627,78.652,64400000.0
2008-08-06 19:45:00,78.68,78.71,78.676,78.685,91200000.0
2008-08-06 19:50:00,78.655,78.685,78.605,78.651,66600000.0
2008-08-06 19:55:00,78.656,78.672,78.623,78.645,61600000.0
2008-08-06 20:00:00,78.634,78.639,78.595,78.638,92800000.0
2008-08-06 20:05:00,78.639,78.639,78.607,78.613,83200000.0
2008-08-06 20:10:00,78.62,78.631,78.553,78.618,79400000.0
2008-08-06 20:15:00,78.611,78.643,78.611,78.637,123600000.0
2008-08-06 20:20:00,78.62,78.652,78.617,78.642,78400000.0
2008-08-06 20:25:00,78.642,78.653,78.613,78.632,64000000.0
2008-08-06 20:30:00,78.641,78.672,78.618,78.643,71400000.0
2008-08-06 20:35:00,78.645,78.645,78.614,78.634,62400000.0
2008-08-06 20:40:00,78.616,78.672,78.615,78.651,60600000.0
2008-08-06 20:45:00,78.649,78.659,78.631,78.631,64000000.0
2008-08-06 20:50:00,78.64,78.643,78.6,78.635,86400000.0
2008-08-06 20:55:00,78.631,78.691,78.613,78.69,64000000.0
2008-08-06 21:00:00,78.671,78.671,78.589,78.593,72000000.0
2008-08-06 21:05:00,78.601,78.655,78.596,78.65,65600000.0
2008-08-06 21:10:00,78.62,78.685,78.603,78.684,66600000.0
2008-08-06 21:15:00,78.688,78.688,78.624,78.672,67200000.0
2008-08-06 21:20:00,78.695,78.752,78.695,78.738,59600000.0
2008-08-06 21:25:00,78.745,78.745,78.699,78.729,101800000.0
2008-08-06 21:30:00,78.728,78.73,78.683,78.704,72000000.0
2008-08-06 21:35:00,78.691,78.691,78.65,78.662,68800000.0
2008-08-06 21:40:00,78.664,78.719,78.584,78.705,67600000.0
2008-08-06 21:45:00,78.7,78.7,78.636,78.668,89400000.0
2008-08-06 21:50:00,78.657,78.705,78.637,78.7,63400000.0
2008-08-06 21:55:00,78.687,78.798,78.687,78.79,64000000.0
2008-08-06 22:00:00,78.812,78.823,78.737,78.744,73000000.0
2008-08-06 22:05:00,78.774,78.828,78.741,78.76,68200000.0
2008-08-06 22:10:00,78.763,78.771,78.732,78.762,62400000.0
2008-08-06 22:15:00,78.759,78.771,78.707,78.714,67000000.0
2008-08-06 22:20:00,78.748,78.77,78.739,78.748,67200000.0
2008-08-06 22:25:00,78.748,78.755,78.715,78.731,67200000.0
2008-08-06 22:30:00,78.732,78.747,78.696,78.711,65600000.0
2008-08-06 22:35:00,78.703,78.708,78.67,78.699,111400000.0
2008-08-06 22:40:00,78.7,78.722,78.682,78.684,66000000.0
2008-08-06 22:45:00,78.664,78.672,78.626,78.637,68600000.0
2008-08-06 22:50:00,78.643,78.713,78.641,78.702,64400000.0
2008-08-06 22:55:00,78.698,78.759,78.694,78.75,80000000.0
2008-08-06 23:00:00,78.746,78.766,78.715,78.723,76800000.0
2008-08-06 23:05:00,78.693,78.719,78.672,78.672,92200000.0
2008-08-06 23:10:00,78.671,78.706,78.668,78.704,60800000.0
2008-08-06 23:15:00,78.702,78.728,78.697,78.707,64000000.0
2008-08-06 23:20:00,78.694,78.708,78.632,78.645,64400000.0
2008-08-06 23:25:00,78.637,78.656,78.624,78.629,72000000.0
2008-08-06 23:30:00,78.63,78.66,78.629,78.643,75200000.0
2008-08-06 23:35:00,78.653,78.674,78.645,78.657,65600000.0
2008-08-06 23:40:00,78.643,78.658,78.603,78.649,96800000.0
2008-08-06 23:45:00,78.649,78.666,78.635,78.642,75400000.0
2008-08-06 23:50:00,78.644,78.657,78.626,78.653,65600000.0
2008-08-06 23:55:00,78.658,78.658,78.544,78.619,62400000.0
2008-08-07 00:00:00,78.613,78.622,78.557,78.583,63400000.0
2008-08-07 00:05:00,78.58,78.618,78.57,78.578,60800000.0
2008-08-07 00:10:00,78.589,78.616,78.586,78.587,68800000.0
2008-08-07 00:15:00,78.597,78.612,78.583,78.602,86400000.0
2008-08-07 00:20:00,78.601,78.659,78.578,78.649,74000000.0
2008-08-07 00:25:00,78.635,78.652,78.605,78.608,87800000.0
2008-08-07 00:30:00,78.624,78.64,78.59,78.598,65400000.0
2008-08-07 00:35:00,78.581,78.611,78.577,78.602,80000000.0
2008-08-07 00:40:00,78.605,78.642,78.525,78.529,69800000.0
2008-08-07 00:45:00,78.622,78.807,78.622,78.798,67200000.0
2008-08-07 00:50:00,78.818,78.928,78.818,78.924,78400000.0
2008-08-07 00:55:00,78.904,78.972,78.904,78.928,78400000.0
2008-08-07 01:00:00,78.919,78.926,78.881,78.902,72200000.0
2008-08-07 01:05:00,78.919,78.932,78.814,78.905,68800000.0
2008-08-07 01:10:00,78.912,78.922,78.872,78.893,77200000.0
2008-08-07 01:15:00,78.909,78.972,78.897,78.963,80000000.0
2008-08-07 01:20:00,78.947,78.961,78.888,78.912,59200000.0
2008-08-07 01:25:00,78.926,78.965,78.926,78.951,68800000.0
2008-08-07 01:30:00,78.948,78.982,78.946,78.971,70800000.0
2008-08-07 01:35:00,78.972,78.98,78.944,78.958,69200000.0
2008-08-07 01:40:00,78.961,78.986,78.956,78.985,53800000.0
2008-08-07 01:45:00,78.987,78.997,78.946,78.989,67200000.0
2008-08-07 01:50:00,78.98,78.983,78.947,78.953,73600000.0
2008-08-07 01:55:00,78.973,78.978,78.931,78.931,62400000.0
2008-08-07 02:00:00,78.924,78.924,78.86,78.884,68200000.0
2008-08-07 02:05:00,78.876,78.89,78.824,78.89,73600000.0
2008-08-07 02:10:00,78.903,78.908,78.856,78.856,68200000.0
2008-08-07 02:15:00,78.847,78.848,78.813,78.824,59200000.0
2008-08-07 02:20:00,78.784,78.842,78.723,78.835,69200000.0
2008-08-07 02:25:00,78.837,78.846,78.787,78.803,65600000.0
2008-08-07 02:30:00,78.803,78.855,78.79,78.85,67200000.0
2008-08-07 02:35:00,78.83,78.854,78.814,78.833,71800000.0
2008-08-07 02:40:00,78.832,78.833,78.802,78.811,60800000.0
2008-08-07 02:45:00,78.818,78.837,78.73,78.823,63400000.0
2008-08-07 02:50:00,78.813,78.813,78.704,78.704,59600000.0
2008-08-07 02:55:00,78.704,78.751,78.656,78.738,55400000.0
2008-08-07 03:00:00,78.743,78.749,78.677,78.681,67200000.0
2008-08-07 03:05:00,78.67,78.683,78.634,78.675,68800000.0
2008-08-07 03:10:00,78.667,78.667,78.544,78.585,70400000.0
2008-08-07 03:15:00,78.607,78.607,78.565,78.585,65600000.0
2008-08-07 03:20:00,78.579,78.602,78.554,78.582,64000000.0
2008-08-07 03:25:00,78.586,78.625,78.586,78.601,68800000.0
2008-08-07 03:30:00,78.638,78.805,78.638,78.745,61800000.0
2008-08-07 03:35:00,78.723,78.723,78.562,78.605,73600000.0
2008-08-07 03:40:00,78.609,78.639,78.603,78.619,58000000.0
2008-08-07 03:45:00,78.619,78.65,78.617,78.628,63400000.0
2008-08-07 03:50:00,78.628,78.66,78.619,78.651,61800000.0
2008-08-07 03:55:00,78.648,78.682,78.619,78.676,62400000.0
2008-08-07 04:00:00,78.671,78.687,78.648,78.682,63800000.0
2008-08-07 04:05:00,78.695,78.704,78.653,78.654,63800000.0
2008-08-07 04:10:00,78.659,78.679,78.646,78.648,70400000.0
2008-08-07 04:15:00,78.653,78.655,78.609,78.628,63400000.0
2008-08-07 04:20:00,78.64,78.645,78.618,78.632,65600000.0
2008-08-07 04:25:00,78.637,78.638,78.606,78.637,68200000.0
2008-08-07 04:30:00,78.623,78.663,78.55,78.641,66600000.0
2008-08-07 04:35:00,78.659,78.659,78.622,78.65,62800000.0
2008-08-07 04:40:00,78.649,78.684,78.638,78.638,69200000.0
2008-08-07 04:45:00,78.659,78.662,78.621,78.656,63400000.0
2008-08-07 04:50:00,78.672,78.672,78.639,78.659,64000000.0
2008-08-07 04:55:00,78.667,78.677,78.642,78.673,65600000.0
2008-08-07 05:00:00,78.689,78.689,78.629,78.642,62400000.0
2008-08-07 05:05:00,78.632,78.642,78.589,78.621,64400000.0
2008-08-07 05:10:00,78.635,78.662,78.622,78.652,62400000.0
2008-08-07 05:15:00,78.642,78.643,78.548,78.561,67600000.0
2008-08-07 05:20:00,78.556,78.575,78.547,78.565,69800000.0
2008-08-07 05:25:00,78.567,78.581,78.552,78.581,62800000.0
2008-08-07 05:30:00,78.583,78.593,78.549,78.569,76200000.0
2008-08-07 05:35:00,78.561,78.581,78.557,78.573,60600000.0
2008-08-07 05:40:00,78.593,78.593,78.542,78.557,62800000.0
2008-08-07 05:45:00,78.549,78.557,78.516,78.536,75000000.0
2008-08-07 05:50:00,78.532,78.537,78.485,78.52,65000000.0
2008-08-07 05:55:00,78.435,78.548,78.435,78.522,60800000.0
2008-08-07 06:00:00,78.517,78.538,78.456,78.464,67200000.0
2008-08-07 06:05:00,78.486,78.493,78.384,78.49,68200000.0
2008-08-07 06:10:00,78.458,78.508,78.453,78.483,72000000.0
2008-08-07 06:15:00,78.469,78.497,78.46,78.481,81000000.0
2008-08-07 06:20:00,78.493,78.517,78.489,78.508,67200000.0
2008-08-07 06:25:00,78.505,78.533,78.498,78.521,57000000.0
2008-08-07 06:30:00,78.52,78.558,78.52,78.541,65600000.0
2008-08-07 06:35:00,78.542,78.556,78.523,78.523,66400000.0
2008-08-07 06:40:00,78.53,78.548,78.529,78.545,68800000.0
2008-08-07 06:45:00,78.536,78.577,78.536,78.569,67200000.0
2008-08-07 06:50:00,78.575,78.639,78.57,78.619,70400000.0
2008-08-07 06:55:00,78.618,78.639,78.585,78.639,66000000.0
2008-08-07 07:00:00,78.644,78.648,78.541,78.635,68800000.0
2008-08-07 07:05:00,78.634,78.652,78.588,78.61,59600000.0
2008-08-07 07:10:00,78.623,78.641,78.598,78.621,58600000.0
2008-08-07 07:15:00,78.624,78.634,78.599,78.627,68800000.0
2008-08-07 07:20:00,78.626,78.672,78.606,78.623,73600000.0
2008-08-07 07:25:00,78.627,78.648,78.616,78.639,76200000.0
2008-08-07 07:30:00,78.634,78.669,78.633,78.659,67600000.0
2008-08-07 07:35:00,78.656,78.664,78.61,78.61,66000000.0
2008-08-07 07:40:00,78.607,78.661,78.607,78.652,60800000.0
2008-08-07 07:45:00,78.647,78.661,78.619,78.621,68200000.0
2008-08-07 07:50:00,78.626,78.684,78.618,78.684,70400000.0
2008-08-07 07:55:00,78.684,78.694,78.648,78.657,63400000.0
2008-08-07 08:00:00,78.667,78.712,78.651,78.694,63400000.0
2008-08-07 08:05:00,78.698,78.74,78.635,78.638,68800000.0
2008-08-07 08:10:00,78.623,78.693,78.623,78.693,62400000.0
2008-08-07 08:15:00,78.701,78.708,78.677,78.695,67200000.0
2008-08-07 08:20:00,78.7,78.728,78.671,78.683,69200000.0
2008-08-07 08:25:00,78.687,78.721,78.663,78.714,70400000.0
2008-08-07 08:30:00,78.721,78.753,78.682,78.747,64000000.0
2008-08-07 08:35:00,78.774,78.774,78.725,78.734,79000000.0
2008-08-07 08:40:00,78.735,78.756,78.714,78.739,72000000.0
2008-08-07 08:45:00,78.729,78.771,78.727,78.746,68800000.0
2008-08-07 08:50:00,78.728,78.75,78.69,78.715,72000000.0
2008-08-07 08:55:00,78.719,78.719,78.616,78.63,65000000.0
2008-08-07 09:00:00,78.631,78.657,78.623,78.644,67200000.0
2008-08-07 09:05:00,78.64,78.645,78.526,78.536,67200000.0
2008-08-07 09:10:00,78.537,78.551,78.51,78.518,60800000.0
2008-08-07 09:15:00,78.512,78.539,78.493,78.493,62400000.0
2008-08-07 09:20:00,78.474,78.511,78.458,78.499,69800000.0
2008-08-07 09:25:00,78.487,78.547,78.484,78.542,59200000.0
2008-08-07 09:30:00,78.531,78.597,78.531,78.575,64000000.0
2008-08-07 09:35:00,78.565,78.598,78.53,78.56,68800000.0
2008-08-07 09:40:00,78.556,78.563,78.537,78.542,65600000.0
2008-08-07 09:45:00,78.549,78.563,78.522,78.535,60200000.0
2008-08-07 09:50:00,78.536,78.539,78.508,78.528,73000000.0
2008-08-07 09:55:00,78.519,78.519,78.371,78.492,77200000.0
2008-08-07 10:00:00,78.49,78.52,78.477,78.515,64000000.0
2008-08-07 10:05:00,78.522,78.561,78.506,78.551,65600000.0
2008-08-07 10:10:00,78.563,78.577,78.547,78.547,58600000.0
2008-08-07 10:15:00,78.542,78.556,78.522,78.53,59200000.0
2008-08-07 10:20:00,78.523,78.554,78.516,78.522,68800000.0
2008-08-07 10:25:00,78.53,78.564,78.52,78.557,58600000.0
2008-08-07 10:30:00,78.555,78.573,78.511,78.546,65600000.0
2008-08-07 10:35:00,78.552,78.558,78.456,78.499,57600000.0
2008-08-07 10:40:00,78.495,78.536,78.476,78.518,64400000.0
2008-08-07 10:45:00,78.519,78.543,78.492,78.53,62800000.0
2008-08-07 10:50:00,78.528,78.528,78.495,78.525,73600000.0
2008-08-07 10:55:00,78.525,78.541,78.446,78.521,62400000.0
2008-08-07 11:00:00,78.519,78.536,78.505,78.521,69600000.0
2008-08-07 11:05:00,78.515,78.56,78.489,78.533,73400000.0
2008-08-07 11:10:00,78.537,78.55,78.517,78.536,66600000.0
2008-08-07 11:15:00,78.536,78.57,78.534,78.563,66000000.0
2008-08-07 11:20:00,78.562,78.615,78.561,78.605,64000000.0
2008-08-07 11:25:00,78.609,78.63,78.563,78.63,68800000.0
2008-08-07 11:30:00,78.625,78.642,78.602,78.604,69600000.0
2008-08-07 11:35:00,78.586,78.621,78.57,78.584,57600000.0
2008-08-07 11:40:00,78.586,78.586,78.541,78.564,66600000.0
2008-08-07 11:45:00,78.564,78.577,78.541,78.574,67200000.0
2008-08-07 11:50:00,78.572,78.595,78.564,78.594,69800000.0
2008-08-07 11:55:00,78.585,78.585,78.516,78.556,64000000.0
2008-08-07 12:00:00,78.55,78.565,78.52,78.563,66000000.0
2008-08-07 12:05:00,78.561,78.585,78.553,78.561,67200000.0
2008-08-07 12:10:00,78.554,78.554,78.51,78.542,59600000.0
2008-08-07 12:15:00,78.548,78.562,78.483,78.561,72000000.0
2008-08-07 12:20:00,78.562,78.59,78.552,78.564,74000000.0
2008-08-07 12:25:00,78.561,78.591,78.547,78.586,64200000.0
2008-08-07 12:30:00,78.591,78.603,78.566,78.569,70800000.0
2008-08-07 12:35:00,78.569,78.577,78.473,78.57,67200000.0
2008-08-07 12:40:00,78.566,78.569,78.538,78.557,73000000.0
2008-08-07 12:45:00,78.552,78.563,78.529,78.563,68800000.0
2008-08-07 12:50:00,78.547,78.57,78.52,78.556,60800000.0
2008-08-07 12:55:00,78.57,78.581,78.542,78.549,72000000.0
2008-08-07 13:00:00,78.546,78.573,78.539,78.547,66000000.0
2008-08-07 13:05:00,78.54,78.548,78.482,78.545,68800000.0
2008-08-07 13:10:00,78.539,78.569,78.5,78.5,69200000.0
2008-08-07 13:15:00,78.519,78.531,78.493,78.525,69800000.0
2008-08-07 13:20:00,78.518,78.544,78.485,78.485,65000000.0
2008-08-07 13:25:00,78.486,78.505,78.382,78.478,74600000.0
2008-08-07 13:30:00,78.498,78.509,78.488,78.509,67200000.0
2008-08-07 13:35:00,78.504,78.529,78.481,78.487,116200000.0
2008-08-07 13:40:00,78.502,78.516,78.49,78.504,127400000.0
2008-08-07 13:45:00,78.5,78.545,78.492,78.522,88000000.0
2008-08-07 13:50:00,78.534,78.561,78.504,78.548,90600000.0
2008-08-07 13:55:00,78.548,78.557,78.51,78.53,104400000.0
2008-08-07 14:00:00,78.522,78.525,78.459,78.481,119800000.0
2008-08-07 14:05:00,78.487,78.52,78.479,78.502,150200000.0
2008-08-07 14:10:00,78.464,78.519,78.464,78.515,102400000.0
2008-08-07 14:15:00,78.519,78.535,78.505,78.531,94800000.0
2008-08-07 14:20:00,78.542,78.55,78.496,78.518,139000000.0
2008-08-07 14:25:00,78.514,78.54,78.51,78.531,91200000.0
2008-08-07 14:30:00,78.482,78.603,78.435,78.603,140800000.0
2008-08-07 14:35:00,78.596,78.603,78.461,78.475,107600000.0
2008-08-07 14:40:00,78.473,78.529,78.429,78.431,120600000.0
2008-08-07 14:45:00,78.395,78.428,78.387,78.419,89000000.0
2008-08-07 14:50:00,78.425,78.453,78.35,78.353,104000000.0
2008-08-07 14:55:00,78.373,78.386,78.279,78.285,75200000.0
2008-08-07 15:00:00,78.292,78.334,78.249,78.334,91200000.0
2008-08-07 15:05:00,78.34,78.379,78.306,78.316,86800000.0
2008-08-07 15:10:00,78.316,78.344,78.312,78.318,182800000.0
2008-08-07 15:15:00,78.321,78.321,78.208,78.213,120400000.0
2008-08-07 15:20:00,78.212,78.259,78.162,78.253,126600000.0
2008-08-07 15:25:00,78.29,78.378,78.236,78.31,212600000.0
2008-08-07 15:30:00,78.203,78.347,78.198,78.251,258600000.0
2008-08-07 15:35:00,78.272,78.291,78.255,78.277,192400000.0
2008-08-07 15:40:00,78.266,78.283,78.236,78.236,158200000.0
2008-08-07 15:45:00,78.234,78.259,78.197,78.255,98000000.0
2008-08-07 15:50:00,78.253,78.281,78.224,78.236,141600000.0
2008-08-07 15:55:00,78.232,78.252,78.205,78.207,144000000.0
2008-08-07 16:00:00,78.251,78.298,78.188,78.202,223800000.0
2008-08-07 16:05:00,78.169,78.314,78.162,78.279,205600000.0
2008-08-07 16:10:00,78.291,78.304,78.252,78.262,172800000.0
2008-08-07 16:15:00,78.28,78.309,78.23,78.281,176400000.0
2008-08-07 16:20:00,78.3,78.303,78.235,78.279,140800000.0
2008-08-07 16:25:00,78.285,78.285,78.25,78.261,125200000.0
2008-08-07 16:30:00,78.256,78.288,78.242,78.277,159400000.0
2008-08-07 16:35:00,78.29,78.309,78.259,78.308,220600000.0
2008-08-07 16:40:00,78.304,78.361,78.301,78.339,212200000.0
2008-08-07 16:45:00,78.314,78.336,78.285,78.285,230200000.0
2008-08-07 16:50:00,78.265,78.309,78.261,78.287,195000000.0
2008-08-07 16:55:00,78.29,78.299,78.262,78.287,147200000.0
2008-08-07 17:00:00,78.288,78.302,78.227,78.227,209000000.0
2008-08-07 17:05:00,78.232,78.285,78.221,78.273,276000000.0
2008-08-07 17:10:00,78.268,78.296,78.24,78.286,140800000.0
2008-08-07 17:15:00,78.285,78.323,78.284,78.302,156800000.0
2008-08-07 17:20:00,78.295,78.295,78.256,78.268,88000000.0
2008-08-07 17:25:00,78.271,78.293,78.271,78.28,158000000.0
2008-08-07 17:30:00,78.269,78.28,78.236,78.239,258000000.0
2008-08-07 17:35:00,78.237,78.237,78.197,78.206,144400000.0
2008-08-07 17:40:00,78.201,78.203,78.17,78.181,147800000.0
2008-08-07 17:45:00,78.185,78.212,78.144,78.154,233000000.0
2008-08-07 17:50:00,78.167,78.185,78.162,78.179,177600000.0
2008-08-07 17:55:00,78.175,78.212,78.139,78.207,200800000.0
2008-08-07 18:00:00,78.211,78.267,78.115,78.13,177600000.0
2008-08-07 18:05:00,78.136,78.187,78.133,78.187,173200000.0
2008-08-07 18:10:00,78.188,78.24,78.17,78.23,88000000.0
2008-08-07 18:15:00,78.24,78.249,78.22,78.236,207200000.0
2008-08-07 18:20:00,78.23,78.258,78.202,78.212,188800000.0
2008-08-07 18:25:00,78.208,78.221,78.181,78.198,135400000.0
2008-08-07 18:30:00,78.2,78.206,78.184,78.197,169000000.0
2008-08-07 18:35:00,78.199,78.223,78.196,78.215,275200000.0
2008-08-07 18:40:00,78.208,78.236,78.192,78.214,294600000.0
2008-08-07 18:45:00,78.218,78.225,78.193,78.221,92800000.0
2008-08-07 18:50:00,78.219,78.241,78.201,78.237,128800000.0
2008-08-07 18:55:00,78.248,78.269,78.245,78.269,121600000.0
2008-08-07 19:00:00,78.27,78.274,78.238,78.238,109000000.0
2008-08-07 19:05:00,78.255,78.255,78.162,78.225,148800000.0
2008-08-07 19:10:00,78.238,78.238,78.2,78.23,88000000.0
2008-08-07 19:15:00,78.212,78.226,78.186,78.19,86800000.0
2008-08-07 19:20:00,78.197,78.215,78.182,78.209,110400000.0
2008-08-07 19:25:00,78.211,78.232,78.202,78.229,93200000.0
2008-08-07 19:30:00,78.224,78.239,78.188,78.239,59200000.0
2008-08-07 19:35:00,78.232,78.246,78.201,78.22,67600000.0
2008-08-07 19:40:00,78.21,78.219,78.184,78.19,63400000.0
2008-08-07 19:45:00,78.193,78.232,78.181,78.218,90000000.0
2008-08-07 19:50:00,78.214,78.23,78.195,78.21,67200000.0
2008-08-07 19:55:00,78.201,78.21,78.176,78.183,60800000.0
2008-08-07 20:00:00,78.2,78.208,78.186,78.192,92800000.0
2008-08-07 20:05:00,78.199,78.212,78.173,78.187,73600000.0
2008-08-07 20:10:00,78.195,78.204,78.132,78.196,80000000.0
2008-08-07 20:15:00,78.186,78.211,78.174,78.185,123600000.0
2008-08-07 20:20:00,78.183,78.187,78.153,78.167,78800000.0
2008-08-07 20:25:00,78.166,78.184,78.111,78.123,64000000.0
2008-08-07 20:30:00,78.131,78.137,78.093,78.099,72000000.0
2008-08-07 20:35:00,78.124,78.182,78.124,78.182,62400000.0
2008-08-07 20:40:00,78.185,78.216,78.183,78.205,62400000.0
2008-08-07 20:45:00,78.207,78.246,78.159,78.172,63400000.0
2008-08-07 20:50:00,78.197,78.211,78.161,78.203,85800000.0
2008-08-07 20:55:00,78.21,78.244,78.203,78.215,64000000.0
2008-08-07 21:00:00,78.205,78.245,78.202,78.208,71400000.0
2008-08-07 21:05:00,78.212,78.215,78.152,78.171,65000000.0
2008-08-07 21:10:00,78.167,78.179,78.128,78.142,67200000.0
2008-08-07 21:15:00,78.123,78.152,78.123,78.14,56000000.0
2008-08-07 21:20:00,78.153,78.153,78.117,78.117,59200000.0
2008-08-07 21:25:00,78.13,78.143,78.095,78.112,102400000.0
2008-08-07 21:30:00,78.112,78.125,78.101,78.107,72400000.0
2008-08-07 21:35:00,78.112,78.112,78.027,78.071,67000000.0
2008-08-07 21:40:00,78.063,78.074,77.967,78.035,66600000.0
2008-08-07 21:45:00,78.036,78.046,78.028,78.039,90000000.0
2008-08-07 21:50:00,78.045,78.045,78.009,78.012,63800000.0
2008-08-07 21:55:00,77.998,78.03,77.99,78.024,64000000.0
2008-08-07 22:00:00,78.029,78.042,78.018,78.039,73600000.0
2008-08-07 22:05:00,78.049,78.071,78.036,78.054,69800000.0
2008-08-07 22:10:00,78.066,78.119,78.066,78.112,62800000.0
2008-08-07 22:15:00,78.108,78.115,78.071,78.077,67600000.0
2008-08-07 22:20:00,78.09,78.103,78.062,78.095,67200000.0
2008-08-07 22:25:00,78.109,78.109,78.064,78.075,67200000.0
2008-08-07 22:30:00,78.075,78.098,78.07,78.093,65600000.0
2008-08-07 22:35:00,78.084,78.093,78.043,78.075,110800000.0
2008-08-07 22:40:00,78.1,78.127,78.063,78.126,65600000.0
2008-08-07 22:45:00,78.15,78.153,78.116,78.131,68800000.0
2008-08-07 22:50:00,78.132,78.159,78.132,78.155,64400000.0
2008-08-07 22:55:00,78.147,78.155,78.125,78.125,80000000.0
2008-08-07 23:00:00,78.129,78.139,78.072,78.11,76800000.0
2008-08-07 23:05:00,78.098,78.124,78.098,78.12,92800000.0
2008-08-07 23:10:00,78.128,78.164,78.111,78.137,61200000.0
2008-08-07 23:15:00,78.139,78.169,78.108,78.162,64000000.0
2008-08-07 23:20:00,78.146,78.2,78.13,78.188,64800000.0
2008-08-07 23:25:00,78.196,78.201,78.134,78.153,72400000.0
2008-08-07 23:30:00,78.157,78.185,78.145,78.145,75200000.0
2008-08-07 23:35:00,78.137,78.137,78.099,78.108,65600000.0
2008-08-07 23:40:00,78.112,78.119,78.06,78.07,95400000.0
2008-08-07 23:45:00,78.059,78.069,78.022,78.026,74600000.0
2008-08-07 23:50:00,78.035,78.043,77.995,78.017,65600000.0
2008-08-07 23:55:00,78.016,78.026,77.932,77.988,62400000.0
2008-08-08 00:00:00,77.976,78.028,77.966,78.018,64000000.0
2008-08-08 00:05:00,78.031,78.069,78.029,78.06,60800000.0
2008-08-08 00:10:00,78.059,78.065,78.022,78.06,69200000.0
2008-08-08 00:15:00,78.059,78.071,78.028,78.038,86800000.0
2008-08-08 00:20:00,78.029,78.045,78.002,78.013,73600000.0
2008-08-08 00:25:00,77.982,78.019,77.982,78.002,87800000.0
2008-08-08 00:30:00,77.985,78.055,77.985,78.055,67200000.0
2008-08-08 00:35:00,78.055,78.123,78.038,78.11,79400000.0
2008-08-08 00:40:00,78.092,78.135,78.083,78.124,69800000.0
2008-08-08 00:45:00,78.118,78.125,78.086,78.118,67200000.0
2008-08-08 00:50:00,78.14,78.17,78.133,78.167,77800000.0
2008-08-08 00:55:00,78.152,78.176,78.141,78.167,78800000.0
2008-08-08 01:00:00,78.164,78.164,78.077,78.077,72400000.0
2008-08-08 01:05:00,78.088,78.115,78.048,78.089,68200000.0
2008-08-08 01:10:00,78.083,78.102,78.081,78.081,76800000.0
2008-08-08 01:15:00,78.074,78.075,78.058,78.059,80000000.0
2008-08-08 01:20:00,78.055,78.072,78.04,78.066,58600000.0
2008-08-08 01:25:00,78.066,78.093,78.06,78.065,68800000.0
2008-08-08 01:30:00,78.05,78.062,78.043,78.049,69800000.0
2008-08-08 01:35:00,78.045,78.048,78.002,78.002,67600000.0
2008-08-08 01:40:00,78.02,78.027,77.971,78.003,54400000.0
2008-08-08 01:45:00,78.005,78.005,77.964,77.985,66600000.0
2008-08-08 01:50:00,77.982,77.982,77.942,77.946,73000000.0
2008-08-08 01:55:00,77.94,77.959,77.922,77.953,62800000.0
2008-08-08 02:00:00,77.963,77.993,77.939,77.965,68800000.0
2008-08-08 02:05:00,77.987,77.997,77.916,77.919,73600000.0
2008-08-08 02:10:00,77.804,77.951,77.799,77.951,68800000.0
2008-08-08 02:15:00,77.941,77.941,77.752,77.762,59600000.0
2008-08-08 02:20:00,77.75,77.75,77.644,77.734,67000000.0
2008-08-08 02:25:00,77.722,77.722,77.393,77.393,65600000.0
2008-08-08 02:30:00,77.378,77.502,77.36,77.489,67200000.0
2008-08-08 02:35:00,77.484,77.564,77.484,77.564,72000000.0
2008-08-08 02:40:00,77.575,77.606,77.564,77.606,60800000.0
2008-08-08 02:45:00,77.611,77.62,77.48,77.581,64000000.0
2008-08-08 02:50:00,77.583,77.621,77.57,77.617,59200000.0
2008-08-08 02:55:00,77.635,77.641,77.503,77.582,56000000.0
2008-08-08 03:00:00,77.578,77.583,77.539,77.554,66600000.0
2008-08-08 03:05:00,77.555,77.594,77.548,77.559,67600000.0
2008-08-08 03:10:00,77.557,77.558,77.495,77.496,70400000.0
2008-08-08 03:15:00,77.481,77.482,77.427,77.446,65400000.0
2008-08-08 03:20:00,77.447,77.461,77.256,77.26,64000000.0
2008-08-08 03:25:00,77.229,77.318,77.21,77.318,68800000.0
2008-08-08 03:30:00,77.346,77.394,77.308,77.315,61800000.0
2008-08-08 03:35:00,77.321,77.428,77.321,77.408,73000000.0
2008-08-08 03:40:00,77.395,77.399,77.335,77.351,57400000.0
2008-08-08 03:45:00,77.363,77.389,77.343,77.387,64000000.0
2008-08-08 03:50:00,77.382,77.387,77.321,77.357,62400000.0
2008-08-08 03:55:00,77.363,77.41,77.355,77.41,63600000.0
2008-08-08 04:00:00,77.415,77.419,77.384,77.396,64000000.0
2008-08-08 04:05:00,77.383,77.422,77.367,77.419,64000000.0
2008-08-08 04:10:00,77.442,77.458,77.422,77.422,70400000.0
2008-08-08 04:15:00,77.448,77.456,77.39,77.4,63600000.0
2008-08-08 04:20:00,77.397,77.426,77.397,77.423,65600000.0
2008-08-08 04:25:00,77.428,77.428,77.362,77.37,69200000.0
2008-08-08 04:30:00,77.349,77.378,77.241,77.32,67200000.0
2008-08-08 04:35:00,77.314,77.314,77.138,77.179,62400000.0
2008-08-08 04:40:00,77.173,77.203,77.167,77.174,69000000.0
2008-08-08 04:45:00,77.179,77.23,77.178,77.229,75600000.0
2008-08-08 04:50:00,77.231,77.257,77.2,77.233,62800000.0
2008-08-08 04:55:00,77.239,77.247,77.176,77.176,65400000.0
2008-08-08 05:00:00,77.178,77.186,76.975,77.002,62800000.0
2008-08-08 05:05:00,77.003,77.023,76.926,76.926,63800000.0
2008-08-08 05:10:00,76.931,76.946,76.668,76.668,62400000.0
2008-08-08 05:15:00,76.59,76.624,76.544,76.611,67600000.0
2008-08-08 05:20:00,76.656,76.825,76.598,76.825,69800000.0
2008-08-08 05:25:00,76.871,76.921,76.835,76.902,62400000.0
2008-08-08 05:30:00,76.888,77.004,76.872,77.0,76800000.0
2008-08-08 05:35:00,77.008,77.05,76.927,76.933,61600000.0
2008-08-08 05:40:00,76.932,76.958,76.903,76.908,63400000.0
2008-08-08 05:45:00,76.908,76.908,76.872,76.886,75600000.0
2008-08-08 05:50:00,76.897,76.905,76.862,76.874,65600000.0
2008-08-08 05:55:00,76.835,76.913,76.835,76.849,60800000.0
2008-08-08 06:00:00,76.829,76.933,76.829,76.917,67600000.0
2008-08-08 06:05:00,76.903,76.96,76.816,76.96,68200000.0
2008-08-08 06:10:00,76.964,76.969,76.899,76.932,72400000.0
2008-08-08 06:15:00,76.91,76.944,76.908,76.943,82000000.0
2008-08-08 06:20:00,76.971,77.015,76.968,77.015,67600000.0
2008-08-08 06:25:00,77.019,77.045,77.015,77.045,57600000.0
2008-08-08 06:30:00,77.061,77.129,77.03,77.043,65600000.0
2008-08-08 06:35:00,77.046,77.11,77.036,77.064,65600000.0
2008-08-08 06:40:00,77.046,77.062,76.981,76.982,68800000.0
2008-08-08 06:45:00,76.959,76.976,76.916,76.936,67200000.0
2008-08-08 06:50:00,76.934,76.936,76.88,76.886,70800000.0
2008-08-08 06:55:00,76.89,76.912,76.874,76.912,65400000.0
2008-08-08 07:00:00,76.922,76.975,76.83,76.965,68800000.0
2008-08-08 07:05:00,76.965,77.02,76.945,77.019,58600000.0
2008-08-08 07:10:00,76.995,77.033,76.971,77.033,59200000.0
2008-08-08 07:15:00,77.008,77.045,77.003,77.032,68800000.0
2008-08-08 07:20:00,77.015,77.088,77.007,77.038,73600000.0
2008-08-08 07:25:00,77.075,77.119,77.063,77.077,77200000.0
2008-08-08 07:30:00,77.049,77.101,77.049,77.089,67600000.0
2008-08-08 07:35:00,77.084,77.094,77.053,77.09,65000000.0
2008-08-08 07:40:00,77.105,77.134,77.105,77.121,60200000.0
2008-08-08 07:45:00,77.124,77.124,77.065,77.093,69200000.0
2008-08-08 07:50:00,77.082,77.11,77.056,77.056,71200000.0
2008-08-08 07:55:00,77.02,77.02,76.945,76.983,63400000.0
2008-08-08 08:00:00,77.004,77.035,76.979,77.022,64000000.0
2008-08-08 08:05:00,77.014,77.014,76.962,76.972,69200000.0
2008-08-08 08:10:00,76.95,77.02,76.95,77.014,62400000.0
2008-08-08 08:15:00,77.019,77.019,76.932,76.954,67000000.0
2008-08-08 08:20:00,76.946,76.971,76.928,76.928,68800000.0
2008-08-08 08:25:00,76.922,76.998,76.913,76.998,70400000.0
2008-08-08 08:30:00,76.989,77.047,76.982,77.036,64000000.0
2008-08-08 08:35:00,77.045,77.072,76.964,76.989,77800000.0
2008-08-08 08:40:00,76.998,77.018,76.971,76.974,72000000.0
2008-08-08 08:45:00,76.991,77.035,76.988,77.035,68800000.0
2008-08-08 08:50:00,77.046,77.116,77.023,77.105,72400000.0
2008-08-08 08:55:00,77.101,77.116,76.949,76.979,65600000.0
2008-08-08 09:00:00,76.981,76.981,76.936,76.963,67200000.0
2008-08-08 09:05:00,76.964,77.076,76.961,77.045,66000000.0
2008-08-08 09:10:00,77.017,77.062,76.992,77.055,60800000.0
2008-08-08 09:15:00,77.053,77.089,77.029,77.057,62800000.0
2008-08-08 09:20:00,77.024,77.052,76.97,76.996,70800000.0
2008-08-08 09:25:00,76.984,77.005,76.938,76.963,59200000.0
2008-08-08 09:30:00,76.955,77.059,76.946,77.059,64000000.0
2008-08-08 09:35:00,77.05,77.068,76.957,77.068,68800000.0
2008-08-08 09:40:00,77.048,77.106,77.048,77.078,66000000.0
2008-08-08 09:45:00,77.094,77.161,77.068,77.158,60800000.0
2008-08-08 09:50:00,77.151,77.215,77.138,77.207,74000000.0
2008-08-08 09:55:00,77.211,77.248,77.111,77.148,76800000.0
2008-08-08 10:00:00,77.153,77.241,77.121,77.22,64000000.0
2008-08-08 10:05:00,77.217,77.235,77.183,77.231,62400000.0
2008-08-08 10:10:00,77.235,77.252,77.188,77.188,58600000.0
2008-08-08 10:15:00,77.192,77.208,77.153,77.184,59000000.0
2008-08-08 10:20:00,77.15,77.198,77.143,77.172,68800000.0
2008-08-08 10:25:00,77.16,77.201,77.159,77.187,59200000.0
2008-08-08 10:30:00,77.17,77.212,77.136,77.157,66000000.0
2008-08-08 10:35:00,77.16,77.165,77.043,77.103,57600000.0
2008-08-08 10:40:00,77.068,77.109,77.067,77.091,64000000.0
2008-08-08 10:45:00,77.071,77.085,77.024,77.078,62400000.0
2008-08-08 10:50:00,77.064,77.125,77.041,77.069,73600000.0
2008-08-08 10:55:00,77.046,77.084,76.962,76.99,62400000.0
2008-08-08 11:00:00,76.975,77.015,76.939,76.984,68800000.0
2008-08-08 11:05:00,76.981,77.023,76.922,77.02,75200000.0
2008-08-08 11:10:00,77.006,77.049,76.991,76.992,67600000.0
2008-08-08 11:15:00,76.991,77.036,76.954,77.023,66000000.0
2008-08-08 11:20:00,77.024,77.075,77.009,77.029,64000000.0
2008-08-08 11:25:00,77.033,77.033,76.954,76.978,72000000.0
2008-08-08 11:30:00,76.984,76.987,76.903,76.903,68800000.0
2008-08-08 11:35:00,76.902,76.915,76.831,76.856,58000000.0
2008-08-08 11:40:00,76.855,76.979,76.855,76.975,67200000.0
2008-08-08 11:45:00,76.955,76.959,76.895,76.904,66600000.0
2008-08-08 11:50:00,76.91,76.917,76.81,76.81,70400000.0
2008-08-08 11:55:00,76.815,76.839,76.751,76.807,64400000.0
2008-08-08 12:00:00,76.843,76.921,76.797,76.872,65000000.0
2008-08-08 12:05:00,76.84,76.893,76.816,76.889,67200000.0
2008-08-08 12:10:00,76.884,76.891,76.778,76.826,59200000.0
2008-08-08 12:15:00,76.83,76.881,76.801,76.839,72000000.0
2008-08-08 12:20:00,76.833,76.853,76.788,76.853,73600000.0
2008-08-08 12:25:00,76.84,76.903,76.823,76.876,64000000.0
2008-08-08 12:30:00,76.868,76.87,76.792,76.845,70800000.0
2008-08-08 12:35:00,76.851,76.859,76.743,76.832,67600000.0
2008-08-08 12:40:00,76.819,77.015,76.806,76.918,73600000.0
2008-08-08 12:45:00,76.918,76.979,76.888,76.955,68600000.0
2008-08-08 12:50:00,76.942,76.977,76.884,76.977,60200000.0
2008-08-08 12:55:00,76.994,77.025,76.956,77.016,72000000.0
2008-08-08 13:00:00,77.003,77.01,76.924,76.949,66000000.0
2008-08-08 13:05:00,76.979,76.998,76.949,76.985,68800000.0
2008-08-08 13:10:00,76.945,77.021,76.945,77.0,69800000.0
2008-08-08 13:15:00,77.006,77.105,77.006,77.095,70400000.0
2008-08-08 13:20:00,77.08,77.161,77.071,77.137,65600000.0
2008-08-08 13:25:00,77.153,77.199,77.067,77.173,75200000.0
2008-08-08 13:30:00,77.205,77.205,77.108,77.129,67600000.0
2008-08-08 13:35:00,77.138,77.182,77.097,77.161,116800000.0
2008-08-08 13:40:00,77.154,77.279,77.154,77.191,127400000.0
2008-08-08 13:45:00,77.215,77.23,77.143,77.158,87400000.0
2008-08-08 13:50:00,77.137,77.205,77.102,77.18,91200000.0
2008-08-08 13:55:00,77.169,77.258,77.093,77.218,104000000.0
2008-08-08 14:00:00,77.22,77.273,77.206,77.273,120400000.0
2008-08-08 14:05:00,77.273,77.299,77.256,77.299,150200000.0
2008-08-08 14:10:00,77.242,77.395,77.242,77.395,102400000.0
2008-08-08 14:15:00,77.41,77.41,77.314,77.325,96400000.0
2008-08-08 14:20:00,77.352,77.366,77.329,77.342,140400000.0
2008-08-08 14:25:00,77.332,77.357,77.312,77.331,90600000.0
2008-08-08 14:30:00,77.307,77.369,77.295,77.346,139600000.0
2008-08-08 14:35:00,77.345,77.345,77.138,77.145,106000000.0
2008-08-08 14:40:00,77.164,77.208,77.118,77.196,120400000.0
2008-08-08 14:45:00,77.215,77.255,77.202,77.202,89600000.0
2008-08-08 14:50:00,77.186,77.278,77.186,77.276,104400000.0
2008-08-08 14:55:00,77.262,77.262,77.202,77.244,75200000.0
2008-08-08 15:00:00,77.237,77.237,77.191,77.194,90600000.0
2008-08-08 15:05:00,77.187,77.189,77.072,77.072,85800000.0
2008-08-08 15:10:00,77.077,77.107,77.037,77.08,180000000.0
2008-08-08 15:15:00,77.109,77.179,77.102,77.168,120000000.0
2008-08-08 15:20:00,77.159,77.243,77.159,77.219,126800000.0
2008-08-08 15:25:00,77.205,77.333,77.205,77.322,212200000.0
2008-08-08 15:30:00,77.228,77.335,77.213,77.328,259200000.0
2008-08-08 15:35:00,77.332,77.369,77.322,77.352,192400000.0
2008-08-08 15:40:00,77.345,77.351,77.277,77.287,157800000.0
2008-08-08 15:45:00,77.294,77.328,77.279,77.283,99000000.0
2008-08-08 15:50:00,77.286,77.293,77.173,77.209,141800000.0
2008-08-08 15:55:00,77.205,77.212,77.064,77.064,142800000.0
2008-08-08 16:00:00,77.072,77.208,77.072,77.203,223400000.0
2008-08-08 16:05:00,77.206,77.28,77.195,77.262,205200000.0
2008-08-08 16:10:00,77.27,77.326,77.262,77.299,172800000.0
2008-08-08 16:15:00,77.308,77.369,77.303,77.355,175800000.0
2008-08-08 16:20:00,77.361,77.472,77.361,77.428,141600000.0
2008-08-08 16:25:00,77.415,77.532,77.414,77.532,125200000.0
2008-08-08 16:30:00,77.473,77.592,77.473,77.579,160000000.0
2008-08-08 16:35:00,77.587,77.631,77.572,77.614,219200000.0
2008-08-08 16:40:00,77.588,77.668,77.576,77.65,213200000.0
2008-08-08 16:45:00,77.646,77.674,77.623,77.632,229600000.0
2008-08-08 16:50:00,77.637,77.649,77.611,77.628,194600000.0
2008-08-08 16:55:00,77.623,77.639,77.538,77.538,147200000.0
2008-08-08 17:00:00,77.518,77.525,77.465,77.496,209200000.0
2008-08-08 17:05:00,77.509,77.517,77.488,77.498,276400000.0
2008-08-08 17:10:00,77.524,77.58,77.524,77.569,140800000.0
2008-08-08 17:15:00,77.57,77.57,77.505,77.511,156200000.0
2008-08-08 17:20:00,77.506,77.519,77.439,77.447,88000000.0
2008-08-08 17:25:00,77.438,77.473,77.423,77.453,158400000.0
2008-08-08 17:30:00,77.457,77.559,77.455,77.551,259000000.0
2008-08-08 17:35:00,77.558,77.607,77.54,77.599,143400000.0
2008-08-08 17:40:00,77.584,77.681,77.57,77.68,149200000.0
2008-08-08 17:45:00,77.653,77.653,77.615,77.619,233600000.0
2008-08-08 17:50:00,77.613,77.645,77.578,77.631,177800000.0
2008-08-08 17:55:00,77.642,77.675,77.563,77.571,202000000.0
2008-08-08 18:00:00,77.552,77.569,77.528,77.528,178000000.0
2008-08-08 18:05:00,77.53,77.577,77.528,77.576,173200000.0
2008-08-08 18:10:00,77.579,77.591,77.568,77.586,88400000.0
2008-08-08 18:15:00,77.602,77.65,77.577,77.648,206600000.0
2008-08-08 18:20:00,77.649,77.652,77.59,77.597,189200000.0
2008-08-08 18:25:00,77.599,77.625,77.584,77.612,136000000.0
2008-08-08 18:30:00,77.602,77.606,77.567,77.567,168400000.0
2008-08-08 18:35:00,77.569,77.585,77.557,77.579,275000000.0
2008-08-08 18:40:00,77.539,77.568,77.523,77.523,296800000.0
2008-08-08 18:45:00,77.526,77.6,77.516,77.6,92800000.0
2008-08-08 18:50:00,77.593,77.598,77.554,77.597,127400000.0
2008-08-08 18:55:00,77.61,77.681,77.607,77.681,122000000.0
2008-08-08 19:00:00,77.683,77.73,77.682,77.716,107600000.0
2008-08-08 19:05:00,77.712,77.723,77.703,77.703,149000000.0
2008-08-08 19:10:00,77.711,77.711,77.643,77.643,87800000.0
2008-08-08 19:15:00,77.632,77.658,77.617,77.617,86800000.0
2008-08-08 19:20:00,77.613,77.625,77.592,77.607,110200000.0
2008-08-08 19:25:00,77.624,77.654,77.611,77.647,92600000.0
2008-08-08 19:30:00,77.642,77.674,77.622,77.674,59200000.0
2008-08-08 19:35:00,77.672,77.683,77.628,77.682,67600000.0
2008-08-08 19:40:00,77.687,77.703,77.67,77.671,64000000.0
2008-08-08 19:45:00,77.673,77.728,77.661,77.723,91600000.0
2008-08-08 19:50:00,77.713,77.724,77.655,77.7,67200000.0
2008-08-08 19:55:00,77.695,77.706,77.631,77.671,60200000.0
2008-08-08 20:00:00,77.664,77.667,77.618,77.639,92800000.0
2008-08-08 20:05:00,77.641,77.664,77.616,77.655,83200000.0
2008-08-08 20:10:00,77.648,77.731,77.647,77.717,79400000.0
2008-08-08 20:15:00,77.7,77.708,77.678,77.699,123200000.0
2008-08-08 20:20:00,77.721,77.755,77.721,77.732,77200000.0
2008-08-08 20:25:00,77.736,77.748,77.7,77.711,64000000.0
2008-08-08 20:30:00,77.733,77.733,77.673,77.695,70800000.0
2008-08-08 20:35:00,77.7,77.711,77.657,77.703,61800000.0
2008-08-08 20:40:00,77.687,77.746,77.685,77.741,62400000.0
2008-08-08 20:45:00,77.757,77.767,77.664,77.664,70800000.0
2008-08-08 20:50:00,77.669,77.7,77.649,77.673,86400000.0
2008-08-08 20:55:00,77.67,77.679,77.628,77.635,64400000.0
2008-08-08 21:00:00,77.618,77.637,77.563,77.6,72000000.0
2008-08-08 21:05:00,77.618,77.622,77.568,77.57,65600000.0
2008-08-08 21:10:00,77.551,77.575,77.53,77.539,67200000.0
2008-08-08 21:15:00,77.542,77.567,77.539,77.562,67200000.0
2008-08-08 21:20:00,77.518,77.624,77.518,77.604,58600000.0
2008-08-08 21:25:00,77.617,77.619,77.582,77.618,102400000.0
2008-08-08 21:30:00,77.624,77.629,77.577,77.577,72000000.0
2008-08-08 21:35:00,77.6,77.624,77.577,77.597,69200000.0
2008-08-08 21:40:00,77.591,77.721,77.504,77.713,67600000.0
2008-08-08 21:45:00,77.704,77.719,77.654,77.681,89000000.0
2008-08-08 21:50:00,77.714,77.758,77.707,77.709,64400000.0
2008-08-08 21:55:00,77.694,77.718,77.674,77.691,63800000.0
2008-08-08 22:00:00,77.695,77.698,77.652,77.671,73600000.0
2008-08-08 22:05:00,77.673,77.674,77.629,77.638,68800000.0
2008-08-08 22:10:00,77.644,77.666,77.621,77.621,61200000.0
2008-08-08 22:15:00,77.606,77.619,77.603,77.614,67600000.0
2008-08-08 22:20:00,77.612,77.614,77.576,77.599,67600000.0
2008-08-08 22:25:00,77.605,77.621,77.572,77.607,66000000.0
2008-08-08 22:30:00,77.619,77.633,77.605,77.618,65600000.0
2008-08-08 22:35:00,77.6,77.615,77.588,77.61,111800000.0
2008-08-08 22:40:00,77.607,77.632,77.593,77.612,65600000.0
2008-08-08 22:45:00,77.627,77.627,77.512,77.537,68200000.0
2008-08-08 22:50:00,77.555,77.584,77.553,77.568,64400000.0
2008-08-08 22:55:00,77.57,77.58,77.54,77.542,80000000.0
2008-08-10 23:00:00,77.253,77.456,77.24,77.252,76200000.0
2008-08-10 23:05:00,77.398,77.398,77.101,77.122,93200000.0
2008-08-10 23:10:00,77.148,77.32,77.148,77.314,61200000.0
2008-08-10 23:15:00,77.301,77.317,77.27,77.317,63400000.0
2008-08-10 23:20:00,77.325,77.352,77.302,77.318,64000000.0
2008-08-10 23:25:00,77.312,77.324,77.276,77.314,71400000.0
2008-08-10 23:30:00,77.309,77.333,77.289,77.33,75200000.0
2008-08-10 23:35:00,77.323,77.343,77.317,77.33,65600000.0
2008-08-10 23:40:00,77.34,77.385,77.311,77.369,96000000.0
2008-08-10 23:45:00,77.371,77.398,77.306,77.308,75200000.0
2008-08-10 23:50:00,77.318,77.365,77.304,77.365,65000000.0
2008-08-10 23:55:00,77.364,77.368,77.251,77.345,61800000.0
2008-08-11 00:00:00,77.345,77.351,77.304,77.351,64000000.0
2008-08-11 00:05:00,77.357,77.357,77.237,77.259,60200000.0
2008-08-11 00:10:00,77.287,77.33,77.287,77.318,68800000.0
2008-08-11 00:15:00,77.318,77.354,77.279,77.334,86800000.0
2008-08-11 00:20:00,77.339,77.346,77.307,77.333,73000000.0
2008-08-11 00:25:00,77.323,77.334,77.294,77.32,87800000.0
2008-08-11 00:30:00,77.278,77.359,77.278,77.35,67600000.0
2008-08-11 00:35:00,77.348,77.357,77.291,77.297,80400000.0
2008-08-11 00:40:00,77.284,77.298,77.204,77.22,70400000.0
2008-08-11 00:45:00,77.21,77.242,77.199,77.205,66600000.0
2008-08-11 00:50:00,77.176,77.219,77.161,77.166,78200000.0
2008-08-11 00:55:00,77.165,77.169,77.136,77.157,78400000.0
2008-08-11 01:00:00,77.168,77.17,77.137,77.149,72000000.0
2008-08-11 01:05:00,77.164,77.187,77.119,77.135,68800000.0
2008-08-11 01:10:00,77.116,77.144,77.116,77.137,76200000.0
2008-08-11 01:15:00,77.147,77.148,77.112,77.148,80000000.0
2008-08-11 01:20:00,77.157,77.221,77.157,77.218,59200000.0
2008-08-11 01:25:00,77.212,77.212,77.164,77.164,69600000.0
2008-08-11 01:30:00,77.189,77.193,77.139,77.139,70400000.0
2008-08-11 01:35:00,77.138,77.161,77.11,77.11,68200000.0
2008-08-11 01:40:00,77.108,77.119,77.078,77.078,54400000.0
2008-08-11 01:45:00,77.069,77.069,76.92,76.98,67200000.0
2008-08-11 01:50:00,76.95,76.95,76.796,76.815,73600000.0
2008-08-11 01:55:00,76.82,76.868,76.796,76.803,62800000.0
2008-08-11 02:00:00,76.816,76.911,76.816,76.843,62400000.0
2008-08-11 02:05:00,76.838,76.851,76.815,76.851,72800000.0
2008-08-11 02:10:00,76.872,76.919,76.872,76.91,67200000.0
2008-08-11 02:15:00,76.909,76.922,76.879,76.922,54800000.0
2008-08-11 02:20:00,76.924,76.974,76.919,76.967,68200000.0
2008-08-11 02:25:00,76.971,76.998,76.956,76.98,70400000.0
2008-08-11 02:30:00,76.972,76.972,76.893,76.898,68800000.0
2008-08-11 02:35:00,76.892,76.914,76.883,76.906,58600000.0
2008-08-11 02:40:00,76.928,76.949,76.919,76.946,80000000.0
2008-08-11 02:45:00,76.942,76.996,76.933,76.986,76200000.0
2008-08-11 02:50:00,77.0,77.103,77.0,77.064,68800000.0
2008-08-11 02:55:00,77.072,77.12,77.034,77.096,71800000.0
2008-08-11 03:00:00,77.096,77.103,77.086,77.092,77800000.0
2008-08-11 03:05:00,77.1,77.155,77.096,77.145,77800000.0
2008-08-11 03:10:00,77.15,77.245,77.15,77.245,67200000.0
2008-08-11 03:15:00,77.247,77.358,77.234,77.268,69800000.0
2008-08-11 03:20:00,77.262,77.263,77.181,77.192,80000000.0
2008-08-11 03:25:00,77.191,77.191,77.117,77.123,66600000.0
2008-08-11 03:30:00,77.12,77.187,77.064,77.184,88000000.0
2008-08-11 03:35:00,77.223,77.284,77.193,77.206,73000000.0
2008-08-11 03:40:00,77.212,77.233,77.154,77.154,86800000.0
2008-08-11 03:45:00,77.164,77.177,77.103,77.131,69600000.0
2008-08-11 03:50:00,77.133,77.169,77.13,77.16,60600000.0
2008-08-11 03:55:00,77.167,77.215,77.167,77.204,64000000.0
2008-08-11 04:00:00,77.22,77.221,77.123,77.187,62800000.0
2008-08-11 04:05:00,77.202,77.221,77.166,77.183,65600000.0
2008-08-11 04:10:00,77.181,77.219,77.177,77.182,75200000.0
2008-08-11 04:15:00,77.195,77.197,76.937,76.961,96000000.0
2008-08-11 04:20:00,76.95,76.96,76.819,76.819,65600000.0
2008-08-11 04:25:00,76.787,76.96,76.787,76.946,75200000.0
2008-08-11 04:30:00,76.921,76.952,76.883,76.951,72000000.0
2008-08-11 04:35:00,76.942,76.976,76.936,76.97,64000000.0
2008-08-11 04:40:00,76.995,77.005,76.93,76.949,64000000.0
2008-08-11 04:45:00,76.945,76.957,76.93,76.941,60800000.0
2008-08-11 04:50:00,76.928,76.943,76.84,76.844,91600000.0
2008-08-11 04:55:00,76.861,76.874,76.839,76.874,77200000.0
2008-08-11 05:00:00,76.859,76.876,76.802,76.81,79400000.0
2008-08-11 05:05:00,76.823,76.824,76.737,76.79,64000000.0
2008-08-11 05:10:00,76.779,76.779,76.731,76.769,68800000.0
2008-08-11 05:15:00,76.783,76.859,76.783,76.811,66400000.0
2008-08-11 05:20:00,76.799,76.851,76.799,76.843,111400000.0
2008-08-11 05:25:00,76.844,76.857,76.832,76.85,66000000.0
2008-08-11 05:30:00,76.851,76.863,76.828,76.84,66600000.0
2008-08-11 05:35:00,76.848,76.885,76.82,76.879,67200000.0
2008-08-11 05:40:00,76.89,76.919,76.886,76.887,67200000.0
2008-08-11 05:45:00,76.878,76.918,76.876,76.912,62400000.0
2008-08-11 05:50:00,76.914,76.976,76.905,76.974,68800000.0
2008-08-11 05:55:00,76.978,76.993,76.967,76.974,74000000.0
2008-08-11 06:00:00,76.975,76.985,76.928,76.928,63400000.0
2008-08-11 06:05:00,76.949,76.965,76.881,76.912,64000000.0
2008-08-11 06:10:00,76.904,76.911,76.892,76.892,89600000.0
2008-08-11 06:15:00,76.896,76.904,76.718,76.805,67200000.0
2008-08-11 06:20:00,76.809,76.878,76.804,76.878,68800000.0
2008-08-11 06:25:00,76.871,76.885,76.851,76.876,72400000.0
2008-08-11 06:30:00,76.879,76.943,76.873,76.943,103200000.0
2008-08-11 06:35:00,76.924,76.939,76.898,76.898,58600000.0
2008-08-11 06:40:00,76.925,76.993,76.925,76.991,67200000.0
2008-08-11 06:45:00,76.995,77.078,76.995,77.065,67200000.0
2008-08-11 06:50:00,77.075,77.115,77.065,77.107,65600000.0
2008-08-11 06:55:00,77.096,77.112,77.066,77.072,71200000.0
2008-08-11 07:00:00,77.069,77.079,77.035,77.071,64000000.0
2008-08-11 07:05:00,77.075,77.085,77.035,77.035,86400000.0
2008-08-11 07:10:00,77.047,77.067,77.04,77.042,64000000.0
2008-08-11 07:15:00,77.04,77.091,77.04,77.082,62400000.0
2008-08-11 07:20:00,77.106,77.177,77.094,77.177,62200000.0
2008-08-11 07:25:00,77.166,77.167,77.143,77.147,71800000.0
2008-08-11 07:30:00,77.154,77.163,77.128,77.156,64000000.0
2008-08-11 07:35:00,77.175,77.179,77.117,77.126,78800000.0
2008-08-11 07:40:00,77.126,77.129,77.098,77.098,123600000.0
2008-08-11 07:45:00,77.112,77.126,77.056,77.057,80000000.0
2008-08-11 07:50:00,77.027,77.091,77.02,77.091,82600000.0
2008-08-11 07:55:00,77.082,77.082,77.015,77.034,92200000.0
2008-08-11 08:00:00,77.032,77.062,77.007,77.04,61200000.0
2008-08-11 08:05:00,77.03,77.141,77.03,77.129,67200000.0
2008-08-11 08:10:00,77.139,77.139,77.108,77.136,91200000.0
2008-08-11 08:15:00,77.127,77.133,77.089,77.102,64800000.0
2008-08-11 08:20:00,77.114,77.145,77.112,77.122,68800000.0
2008-08-11 08:25:00,77.132,77.147,77.067,77.073,58600000.0
2008-08-11 08:30:00,77.076,77.098,77.042,77.075,93000000.0
2008-08-11 08:35:00,77.073,77.116,77.073,77.114,109200000.0
2008-08-11 08:40:00,77.108,77.11,76.955,76.96,86400000.0
2008-08-11 08:45:00,76.969,76.989,76.956,76.959,88000000.0
2008-08-11 08:50:00,76.949,76.983,76.944,76.951,148200000.0
2008-08-11 08:55:00,76.95,76.999,76.94,76.993,108800000.0
2008-08-11 09:00:00,76.987,77.001,76.957,76.985,121600000.0
2008-08-11 09:05:00,76.979,77.012,76.934,76.977,127400000.0
2008-08-11 09:10:00,76.944,76.988,76.923,76.944,92800000.0
2008-08-11 09:15:00,76.937,76.999,76.929,76.996,294200000.0
2008-08-11 09:20:00,76.971,77.059,76.966,77.008,275400000.0
2008-08-11 09:25:00,77.005,77.075,76.998,77.064,169200000.0
2008-08-11 09:30:00,77.052,77.126,77.052,77.092,135400000.0
2008-08-11 09:35:00,77.101,77.23,77.012,77.222,189200000.0
2008-08-11 09:40:00,77.229,77.284,77.221,77.281,206200000.0
2008-08-11 09:45:00,77.276,77.342,77.276,77.328,88400000.0
2008-08-11 09:50:00,77.341,77.429,77.329,77.396,172200000.0
2008-08-11 09:55:00,77.408,77.646,77.406,77.624,178000000.0
2008-08-11 10:00:00,77.623,77.719,77.567,77.714,201400000.0
2008-08-11 10:05:00,77.697,77.711,77.566,77.566,177800000.0
2008-08-11 10:10:00,77.565,77.602,77.538,77.585,234400000.0
2008-08-11 10:15:00,77.603,77.619,77.556,77.588,148200000.0
2008-08-11 10:20:00,77.564,77.613,77.55,77.604,144000000.0
2008-08-11 10:25:00,77.612,77.642,77.582,77.582,258000000.0
2008-08-11 10:30:00,77.607,77.711,77.597,77.664,158400000.0
2008-08-11 10:35:00,77.669,77.671,77.583,77.583,88000000.0
2008-08-11 10:40:00,77.578,77.578,77.517,77.522,156800000.0
2008-08-11 10:45:00,77.518,77.518,77.451,77.466,141200000.0
2008-08-11 10:50:00,77.471,77.515,77.468,77.51,277000000.0
2008-08-11 10:55:00,77.517,77.614,77.516,77.6,207600000.0
2008-08-11 11:00:00,77.59,77.606,77.518,77.529,147600000.0
2008-08-11 11:05:00,77.551,77.578,77.53,77.543,194000000.0
2008-08-11 11:10:00,77.546,77.55,77.519,77.542,230400000.0
2008-08-11 11:15:00,77.556,77.578,77.546,77.56,212000000.0
2008-08-11 11:20:00,77.572,77.608,77.553,77.554,220200000.0
2008-08-11 11:25:00,77.544,77.572,77.522,77.564,159400000.0
2008-08-11 11:30:00,77.554,77.556,77.53,77.535,124200000.0
2008-08-11 11:35:00,77.537,77.541,77.402,77.402,140800000.0
2008-08-11 11:40:00,77.403,77.445,77.381,77.445,175400000.0
2008-08-11 11:45:00,77.439,77.458,77.394,77.444,173800000.0
2008-08-11 11:50:00,77.442,77.523,77.442,77.49,204800000.0
2008-08-11 11:55:00,77.512,77.55,77.503,77.526,223800000.0
2008-08-11 12:00:00,77.542,77.574,77.51,77.569,143400000.0
2008-08-11 12:05:00,77.563,77.563,77.521,77.541,140600000.0
2008-08-11 12:10:00,77.539,77.561,77.531,77.551,98600000.0
2008-08-11 12:15:00,77.55,77.578,77.493,77.493,158800000.0
2008-08-11 12:20:00,77.48,77.5,77.425,77.44,192000000.0
2008-08-11 12:25:00,77.432,77.45,77.308,77.329,259600000.0
2008-08-11 12:30:00,77.391,77.393,77.298,77.357,212200000.0
2008-08-11 12:35:00,77.387,77.407,77.347,77.347,126400000.0
2008-08-11 12:40:00,77.343,77.375,77.343,77.353,120400000.0
2008-08-11 12:45:00,77.363,77.368,77.251,77.255,182400000.0
2008-08-11 12:50:00,77.252,77.336,77.236,77.236,86400000.0
2008-08-11 12:55:00,77.236,77.259,77.233,77.248,91400000.0
2008-08-11 13:00:00,77.24,77.288,77.24,77.288,74600000.0
2008-08-11 13:05:00,77.296,77.296,77.235,77.263,104400000.0
2008-08-11 13:10:00,77.266,77.266,77.211,77.248,89600000.0
2008-08-11 13:15:00,77.241,77.261,77.234,77.253,120000000.0
2008-08-11 13:20:00,77.256,77.275,77.25,77.272,106400000.0
2008-08-11 13:25:00,77.268,77.284,77.241,77.277,140800000.0
2008-08-11 13:30:00,77.287,77.303,77.242,77.244,91200000.0
2008-08-11 13:35:00,77.249,77.279,77.249,77.267,139600000.0
2008-08-11 13:40:00,77.272,77.301,77.241,77.248,96000000.0
2008-08-11 13:45:00,77.249,77.258,77.24,77.244,102400000.0
2008-08-11 13:50:00,77.241,77.259,77.218,77.228,149600000.0
2008-08-11 13:55:00,77.23,77.266,77.225,77.252,120000000.0
2008-08-11 14:00:00,77.264,77.31,77.262,77.272,104000000.0
2008-08-11 14:05:00,77.294,77.305,77.276,77.291,90600000.0
2008-08-11 14:10:00,77.285,77.286,77.219,77.237,88000000.0
2008-08-11 14:15:00,77.245,77.299,77.241,77.291,128000000.0
2008-08-11 14:20:00,77.3,77.304,77.256,77.274,116200000.0
2008-08-11 14:25:00,77.277,77.312,77.258,77.299,66600000.0
2008-08-11 14:30:00,77.284,77.294,77.194,77.266,75000000.0
2008-08-11 14:35:00,77.256,77.261,77.185,77.196,65600000.0
2008-08-11 14:40:00,77.2,77.2,77.105,77.148,70400000.0
2008-08-11 14:45:00,77.145,77.218,77.145,77.169,69800000.0
2008-08-11 14:50:00,77.178,77.205,77.16,77.16,68800000.0
2008-08-11 14:55:00,77.182,77.2,77.065,77.09,66000000.0
2008-08-11 15:00:00,77.108,77.122,77.048,77.096,72000000.0
2008-08-11 15:05:00,77.116,77.13,77.044,77.047,60800000.0
2008-08-11 15:10:00,77.048,77.079,77.048,77.064,68800000.0
2008-08-11 15:15:00,77.068,77.109,77.03,77.061,73600000.0
2008-08-11 15:20:00,77.067,77.093,76.977,77.093,67600000.0
2008-08-11 15:25:00,77.091,77.12,77.084,77.099,70200000.0
2008-08-11 15:30:00,77.085,77.103,77.063,77.099,63800000.0
2008-08-11 15:35:00,77.1,77.119,77.091,77.103,73000000.0
2008-08-11 15:40:00,77.113,77.121,77.011,77.083,72000000.0
2008-08-11 15:45:00,77.08,77.107,77.065,77.099,60000000.0
2008-08-11 15:50:00,77.096,77.15,77.09,77.134,66000000.0
2008-08-11 15:55:00,77.151,77.193,77.142,77.142,65600000.0
2008-08-11 16:00:00,77.133,77.178,77.093,77.153,64000000.0
2008-08-11 16:05:00,77.157,77.219,77.155,77.174,70400000.0
2008-08-11 16:10:00,77.149,77.172,77.14,77.15,68000000.0
2008-08-11 16:15:00,77.175,77.192,77.159,77.192,67200000.0
2008-08-11 16:20:00,77.195,77.199,77.126,77.152,57600000.0
2008-08-11 16:25:00,77.16,77.187,77.138,77.173,68800000.0
2008-08-11 16:30:00,77.166,77.203,77.14,77.142,68800000.0
2008-08-11 16:35:00,77.139,77.168,77.125,77.163,64400000.0
2008-08-11 16:40:00,77.169,77.189,77.158,77.177,65600000.0
2008-08-11 16:45:00,77.185,77.214,77.181,77.199,67200000.0
2008-08-11 16:50:00,77.217,77.242,77.174,77.214,74000000.0
2008-08-11 16:55:00,77.213,77.231,77.162,77.162,68800000.0
2008-08-11 17:00:00,77.182,77.231,77.105,77.231,62400000.0
2008-08-11 17:05:00,77.243,77.272,77.237,77.256,73600000.0
2008-08-11 17:10:00,77.251,77.255,77.197,77.197,62800000.0
2008-08-11 17:15:00,77.206,77.24,77.205,77.214,63400000.0
2008-08-11 17:20:00,77.205,77.287,77.133,77.287,57600000.0
2008-08-11 17:25:00,77.28,77.286,77.245,77.245,65600000.0
2008-08-11 17:30:00,77.255,77.274,77.245,77.263,58600000.0
2008-08-11 17:35:00,77.262,77.327,77.259,77.323,68800000.0
2008-08-11 17:40:00,77.306,77.324,77.29,77.292,59200000.0
2008-08-11 17:45:00,77.305,77.307,77.232,77.246,59600000.0
2008-08-11 17:50:00,77.228,77.234,77.141,77.141,62400000.0
2008-08-11 17:55:00,77.112,77.162,77.112,77.127,64000000.0
2008-08-11 18:00:00,77.1,77.117,76.993,77.087,76800000.0
2008-08-11 18:05:00,77.092,77.116,77.088,77.088,73400000.0
2008-08-11 18:10:00,77.06,77.082,77.032,77.082,61200000.0
2008-08-11 18:15:00,77.078,77.085,77.048,77.068,65000000.0
2008-08-11 18:20:00,77.076,77.08,76.974,77.035,68200000.0
2008-08-11 18:25:00,77.036,77.083,77.034,77.078,63400000.0
2008-08-11 18:30:00,77.069,77.084,77.053,77.083,59600000.0
2008-08-11 18:35:00,77.068,77.083,77.031,77.047,70400000.0
2008-08-11 18:40:00,77.042,77.062,77.021,77.059,62400000.0
2008-08-11 18:45:00,77.063,77.086,77.032,77.073,60800000.0
2008-08-11 18:50:00,77.068,77.143,77.06,77.093,66600000.0
2008-08-11 18:55:00,77.102,77.118,77.088,77.088,67600000.0
2008-08-11 19:00:00,77.082,77.095,77.056,77.056,66000000.0
2008-08-11 19:05:00,77.039,77.111,77.008,77.1,72400000.0
2008-08-11 19:10:00,77.098,77.123,77.094,77.1,68600000.0
2008-08-11 19:15:00,77.116,77.128,77.073,77.128,72000000.0
2008-08-11 19:20:00,77.101,77.105,77.083,77.102,78800000.0
2008-08-11 19:25:00,77.092,77.115,77.062,77.109,64400000.0
2008-08-11 19:30:00,77.099,77.099,77.076,77.093,70000000.0
2008-08-11 19:35:00,77.076,77.076,76.98,77.071,68200000.0
2008-08-11 19:40:00,77.072,77.087,77.022,77.037,67600000.0
2008-08-11 19:45:00,77.024,77.07,77.005,77.045,62400000.0
2008-08-11 19:50:00,77.069,77.07,77.008,77.016,68200000.0
2008-08-11 19:55:00,77.018,77.029,76.974,76.987,63400000.0
2008-08-11 20:00:00,76.984,77.017,76.982,77.017,64400000.0
2008-08-11 20:05:00,77.013,77.013,76.95,76.965,70800000.0
2008-08-11 20:10:00,76.945,76.978,76.924,76.978,68600000.0
2008-08-11 20:15:00,76.987,77.01,76.981,77.008,60800000.0
2008-08-11 20:20:00,77.009,77.027,77.003,77.007,65000000.0
2008-08-11 20:25:00,77.004,77.012,76.979,76.979,67600000.0
2008-08-11 20:30:00,76.974,76.996,76.899,76.927,76800000.0
2008-08-11 20:35:00,76.945,76.963,76.881,76.953,74000000.0
2008-08-11 20:40:00,76.964,76.977,76.929,76.929,69200000.0
2008-08-11 20:45:00,76.924,76.925,76.859,76.871,59200000.0
2008-08-11 20:50:00,76.85,76.85,76.786,76.801,59600000.0
2008-08-11 20:55:00,76.806,76.968,76.806,76.944,69200000.0
2008-08-11 21:00:00,76.921,76.945,76.896,76.921,65600000.0
2008-08-11 21:05:00,76.917,76.917,76.876,76.91,70600000.0
2008-08-11 21:10:00,76.908,76.92,76.87,76.87,66600000.0
2008-08-11 21:15:00,76.882,76.884,76.827,76.827,68800000.0
2008-08-11 21:20:00,76.829,76.86,76.827,76.854,65600000.0
2008-08-11 21:25:00,76.848,76.893,76.831,76.886,65600000.0
2008-08-11 21:30:00,76.88,76.88,76.806,76.838,58000000.0
2008-08-11 21:35:00,76.831,76.849,76.8,76.816,67200000.0
2008-08-11 21:40:00,76.813,76.813,76.771,76.771,81000000.0
2008-08-11 21:45:00,76.792,76.838,76.782,76.824,72400000.0
2008-08-11 21:50:00,76.837,76.883,76.759,76.877,69600000.0
2008-08-11 21:55:00,76.87,76.892,76.851,76.879,67200000.0
2008-08-11 22:00:00,76.885,76.901,76.79,76.79,60800000.0
2008-08-11 22:05:00,76.852,76.875,76.828,76.853,66000000.0
2008-08-11 22:10:00,76.87,76.886,76.852,76.874,75200000.0
2008-08-11 22:15:00,76.854,76.895,76.854,76.895,64000000.0
2008-08-11 22:20:00,76.895,76.922,76.876,76.893,60800000.0
2008-08-11 22:25:00,76.919,76.931,76.873,76.923,77200000.0
2008-08-11 22:30:00,76.931,76.962,76.911,76.935,62200000.0
2008-08-11 22:35:00,76.949,76.967,76.945,76.953,70400000.0
2008-08-11 22:40:00,76.947,76.959,76.931,76.959,66600000.0
2008-08-11 22:45:00,76.957,76.965,76.935,76.959,62400000.0
2008-08-11 22:50:00,76.955,76.966,76.926,76.926,63400000.0
2008-08-11 22:55:00,76.95,76.961,76.912,76.917,62400000.0
2008-08-11 23:00:00,76.914,76.933,76.891,76.933,65600000.0
2008-08-11 23:05:00,76.921,76.934,76.899,76.927,62800000.0
2008-08-11 23:10:00,76.925,76.94,76.89,76.94,75200000.0
2008-08-11 23:15:00,76.94,76.94,76.85,76.855,68800000.0
2008-08-11 23:20:00,76.871,76.878,76.818,76.818,61800000.0
2008-08-11 23:25:00,76.821,76.849,76.73,76.827,67200000.0
2008-08-11 23:30:00,76.832,76.832,76.761,76.817,69200000.0
2008-08-11 23:35:00,76.821,76.847,76.818,76.829,64400000.0
2008-08-11 23:40:00,76.827,76.845,76.797,76.797,64000000.0
2008-08-11 23:45:00,76.779,76.82,76.779,76.815,70800000.0
2008-08-11 23:50:00,76.789,76.808,76.761,76.773,64000000.0
2008-08-11 23:55:00,76.784,76.807,76.784,76.798,64400000.0
2008-08-12 00:00:00,76.798,76.798,76.75,76.789,61800000.0
2008-08-12 00:05:00,76.777,76.841,76.755,76.841,62400000.0
2008-08-12 00:10:00,76.828,76.87,76.817,76.866,64000000.0
2008-08-12 00:15:00,76.872,76.878,76.854,76.859,57000000.0
2008-08-12 00:20:00,76.819,76.849,76.784,76.842,73600000.0
2008-08-12 00:25:00,76.831,76.854,76.82,76.846,61200000.0
2008-08-12 00:30:00,76.842,76.866,76.836,76.852,68800000.0
2008-08-12 00:35:00,76.865,76.955,76.865,76.955,64800000.0
2008-08-12 00:40:00,76.957,76.959,76.905,76.926,64400000.0
2008-08-12 00:45:00,76.914,76.931,76.85,76.861,70400000.0
2008-08-12 00:50:00,76.827,76.854,76.807,76.807,68200000.0
2008-08-12 00:55:00,76.802,76.828,76.792,76.828,67000000.0
2008-08-12 01:00:00,76.827,76.837,76.761,76.804,55400000.0
2008-08-12 01:05:00,76.809,76.902,76.809,76.887,59200000.0
2008-08-12 01:10:00,76.898,76.904,76.8,76.877,64400000.0
2008-08-12 01:15:00,76.879,76.913,76.874,76.913,60800000.0
2008-08-12 01:20:00,76.92,76.931,76.894,76.914,72000000.0
2008-08-12 01:25:00,76.892,76.909,76.885,76.886,67600000.0
2008-08-12 01:30:00,76.892,76.945,76.887,76.935,65600000.0
2008-08-12 01:35:00,76.933,76.939,76.814,76.912,68800000.0
2008-08-12 01:40:00,76.92,76.932,76.9,76.926,59200000.0
2008-08-12 01:45:00,76.943,76.964,76.919,76.943,68800000.0
2008-08-12 01:50:00,76.948,76.961,76.923,76.954,73000000.0
2008-08-12 01:55:00,76.953,76.963,76.926,76.952,68800000.0
2008-08-12 02:00:00,76.963,76.969,76.935,76.952,62800000.0
2008-08-12 02:05:00,76.948,76.971,76.922,76.922,73000000.0
2008-08-12 02:10:00,76.914,76.986,76.886,76.986,66600000.0
2008-08-12 02:15:00,76.977,77.031,76.973,77.009,55200000.0
2008-08-12 02:20:00,77.004,77.028,76.98,77.027,68800000.0
2008-08-12 02:25:00,77.03,77.031,76.969,76.969,70200000.0
2008-08-12 02:30:00,76.992,77.014,76.95,77.012,68800000.0
2008-08-12 02:35:00,77.016,77.016,76.984,76.988,59200000.0
2008-08-12 02:40:00,76.98,77.005,76.975,76.992,80000000.0
2008-08-12 02:45:00,76.995,77.014,76.981,76.981,60800000.0
2008-08-12 02:50:00,76.998,76.998,76.878,76.926,68200000.0
2008-08-12 02:55:00,76.923,76.952,76.921,76.938,72000000.0
2008-08-12 03:00:00,76.948,76.973,76.926,76.939,77000000.0
2008-08-12 03:05:00,76.899,76.922,76.771,76.771,78400000.0
2008-08-12 03:10:00,76.774,76.811,76.702,76.811,67600000.0
2008-08-12 03:15:00,76.798,76.799,76.753,76.787,70400000.0
2008-08-12 03:20:00,76.767,76.767,76.562,76.632,80000000.0
2008-08-12 03:25:00,76.651,76.67,76.621,76.657,67200000.0
2008-08-12 03:30:00,76.647,76.68,76.605,76.638,88000000.0
2008-08-12 03:35:00,76.639,76.656,76.589,76.65,73600000.0
2008-08-12 03:40:00,76.658,76.725,76.622,76.63,86400000.0
2008-08-12 03:45:00,76.628,76.674,76.613,76.674,66400000.0
2008-08-12 03:50:00,76.671,76.684,76.656,76.668,60200000.0
2008-08-12 03:55:00,76.668,76.701,76.642,76.679,65600000.0
2008-08-12 04:00:00,76.693,76.744,76.641,76.699,62400000.0
2008-08-12 04:05:00,76.697,76.726,76.667,76.713,65600000.0
2008-08-12 04:10:00,76.711,76.803,76.709,76.792,74600000.0
2008-08-12 04:15:00,76.787,76.798,76.76,76.76,94200000.0
2008-08-12 04:20:00,76.758,76.758,76.688,76.697,65000000.0
2008-08-12 04:25:00,76.689,76.734,76.679,76.729,74600000.0
2008-08-12 04:30:00,76.723,76.74,76.688,76.732,72400000.0
2008-08-12 04:35:00,76.72,76.737,76.694,76.697,64400000.0
2008-08-12 04:40:00,76.698,76.715,76.678,76.683,64000000.0
2008-08-12 04:45:00,76.69,76.738,76.69,76.738,60800000.0
2008-08-12 04:50:00,76.719,76.771,76.719,76.768,92200000.0
2008-08-12 04:55:00,76.776,76.783,76.741,76.768,76800000.0
2008-08-12 05:00:00,76.78,76.804,76.746,76.746,80800000.0
2008-08-12 05:05:00,76.75,76.804,76.742,76.797,64000000.0
2008-08-12 05:10:00,76.791,76.815,76.788,76.814,68200000.0
2008-08-12 05:15:00,76.814,76.82,76.793,76.801,65600000.0
2008-08-12 05:20:00,76.805,76.805,76.771,76.788,112000000.0
2008-08-12 05:25:00,76.801,76.833,76.779,76.792,65400000.0
2008-08-12 05:30:00,76.819,76.83,76.804,76.83,67600000.0
2008-08-12 05:35:00,76.825,76.837,76.804,76.809,67600000.0
2008-08-12 05:40:00,76.786,76.814,76.733,76.743,67600000.0
2008-08-12 05:45:00,76.754,76.754,76.703,76.703,62400000.0
2008-08-12 05:50:00,76.708,76.74,76.689,76.734,67600000.0
2008-08-12 05:55:00,76.72,76.731,76.702,76.702,73600000.0
2008-08-12 06:00:00,76.693,76.709,76.685,76.699,64000000.0
2008-08-12 06:05:00,76.712,76.731,76.705,76.717,64000000.0
2008-08-12 06:10:00,76.719,76.761,76.711,76.743,90800000.0
2008-08-12 06:15:00,76.757,76.767,76.668,76.765,66600000.0
2008-08-12 06:20:00,76.74,76.774,76.74,76.77,69200000.0
2008-08-12 06:25:00,76.752,76.815,76.752,76.814,72000000.0
2008-08-12 06:30:00,76.815,76.822,76.788,76.789,102400000.0
2008-08-12 06:35:00,76.785,76.798,76.686,76.686,59200000.0
2008-08-12 06:40:00,76.722,76.741,76.691,76.735,67200000.0
2008-08-12 06:45:00,76.728,76.761,76.727,76.749,67200000.0
2008-08-12 06:50:00,76.757,76.773,76.708,76.732,62800000.0
2008-08-12 06:55:00,76.732,76.745,76.702,76.713,72000000.0
2008-08-12 07:00:00,76.733,76.77,76.719,76.743,64400000.0
2008-08-12 07:05:00,76.751,76.778,76.727,76.778,86400000.0
2008-08-12 07:10:00,76.776,76.783,76.758,76.78,64400000.0
2008-08-12 07:15:00,76.781,76.799,76.721,76.721,62400000.0
2008-08-12 07:20:00,76.731,76.763,76.697,76.716,62400000.0
2008-08-12 07:25:00,76.715,76.747,76.705,76.721,73600000.0
2008-08-12 07:30:00,76.719,76.747,76.693,76.693,64000000.0
2008-08-12 07:35:00,76.692,76.701,76.656,76.675,78400000.0
2008-08-12 07:40:00,76.677,76.678,76.583,76.583,122400000.0
2008-08-12 07:45:00,76.591,76.627,76.536,76.597,80000000.0
2008-08-12 07:50:00,76.594,76.661,76.456,76.48,82000000.0
2008-08-12 07:55:00,76.495,76.544,76.398,76.443,92800000.0
2008-08-12 08:00:00,76.425,76.437,76.37,76.397,60200000.0
2008-08-12 08:05:00,76.389,76.478,76.389,76.469,67600000.0
2008-08-12 08:10:00,76.458,76.64,76.442,76.64,90600000.0
2008-08-12 08:15:00,76.631,76.678,76.608,76.613,64400000.0
2008-08-12 08:20:00,76.614,76.632,76.592,76.626,68800000.0
2008-08-12 08:25:00,76.64,76.64,76.589,76.61,59000000.0
2008-08-12 08:30:00,76.61,76.664,76.583,76.662,92800000.0
2008-08-12 08:35:00,76.657,76.748,76.645,76.746,109800000.0
2008-08-12 08:40:00,76.741,76.746,76.687,76.708,86400000.0
2008-08-12 08:45:00,76.719,76.801,76.696,76.699,88400000.0
2008-08-12 08:50:00,76.682,76.687,76.622,76.627,148600000.0
2008-08-12 08:55:00,76.622,76.701,76.622,76.662,108800000.0
2008-08-12 09:00:00,76.673,76.682,76.653,76.677,121400000.0
2008-08-12 09:05:00,76.668,76.668,76.537,76.537,127400000.0
2008-08-12 09:10:00,76.53,76.53,76.436,76.482,92600000.0
2008-08-12 09:15:00,76.483,76.539,76.483,76.522,294200000.0
2008-08-12 09:20:00,76.532,76.567,76.518,76.56,273800000.0
2008-08-12 09:25:00,76.562,76.619,76.562,76.608,169000000.0
2008-08-12 09:30:00,76.61,76.62,76.548,76.572,134800000.0
2008-08-12 09:35:00,76.566,76.569,76.528,76.534,189000000.0
2008-08-12 09:40:00,76.551,76.572,76.545,76.564,206800000.0
2008-08-12 09:45:00,76.531,76.557,76.523,76.551,88000000.0
2008-08-12 09:50:00,76.555,76.656,76.555,76.649,173200000.0
2008-08-12 09:55:00,76.65,76.658,76.61,76.618,176800000.0
2008-08-12 10:00:00,76.61,76.619,76.584,76.585,201800000.0
2008-08-12 10:05:00,76.588,76.608,76.565,76.565,177600000.0
2008-08-12 10:10:00,76.569,76.615,76.562,76.588,233800000.0
2008-08-12 10:15:00,76.567,76.623,76.567,76.6,148800000.0
2008-08-12 10:20:00,76.615,76.615,76.584,76.594,144400000.0
2008-08-12 10:25:00,76.584,76.618,76.556,76.56,258600000.0
2008-08-12 10:30:00,76.573,76.61,76.522,76.546,158800000.0
2008-08-12 10:35:00,76.556,76.593,76.54,76.54,88000000.0
2008-08-12 10:40:00,76.542,76.573,76.526,76.571,156200000.0
2008-08-12 10:45:00,76.587,76.649,76.538,76.636,141000000.0
2008-08-12 10:50:00,76.612,76.624,76.558,76.562,276400000.0
2008-08-12 10:55:00,76.559,76.672,76.554,76.671,209000000.0
2008-08-12 11:00:00,76.688,76.78,76.642,76.777,146400000.0
2008-08-12 11:05:00,76.777,76.805,76.718,76.768,192800000.0
2008-08-12 11:10:00,76.784,76.824,76.644,76.646,229600000.0
2008-08-12 11:15:00,76.628,76.628,76.516,76.516,212200000.0
2008-08-12 11:20:00,76.516,76.541,76.506,76.527,220000000.0
2008-08-12 11:25:00,76.564,76.576,76.531,76.575,159800000.0
2008-08-12 11:30:00,76.576,76.611,76.479,76.48,123600000.0
2008-08-12 11:35:00,76.465,76.527,76.454,76.519,140800000.0
2008-08-12 11:40:00,76.528,76.573,76.497,76.543,176200000.0
2008-08-12 11:45:00,76.546,76.61,76.545,76.569,172600000.0
2008-08-12 11:50:00,76.526,76.526,76.432,76.432,204800000.0
2008-08-12 11:55:00,76.443,76.484,76.355,76.369,224000000.0
2008-08-12 12:00:00,76.41,76.528,76.41,76.514,143800000.0
2008-08-12 12:05:00,76.509,76.606,76.509,76.571,142600000.0
2008-08-12 12:10:00,76.572,76.576,76.547,76.565,98600000.0
2008-08-12 12:15:00,76.563,76.598,76.561,76.598,159200000.0
2008-08-12 12:20:00,76.607,76.621,76.56,76.608,190800000.0
2008-08-12 12:25:00,76.599,76.608,76.497,76.504,259600000.0
2008-08-12 12:30:00,76.59,76.614,76.506,76.577,213000000.0
2008-08-12 12:35:00,76.59,76.59,76.539,76.56,126400000.0
2008-08-12 12:40:00,76.568,76.585,76.534,76.552,120000000.0
2008-08-12 12:45:00,76.557,76.588,76.557,76.588,182800000.0
2008-08-12 12:50:00,76.581,76.636,76.568,76.624,86800000.0
2008-08-12 12:55:00,76.627,76.635,76.593,76.621,91200000.0
2008-08-12 13:00:00,76.624,76.624,76.577,76.594,75400000.0
2008-08-12 13:05:00,76.591,76.605,76.576,76.605,103800000.0
2008-08-12 13:10:00,76.602,76.602,76.553,76.594,88800000.0
2008-08-12 13:15:00,76.597,76.645,76.595,76.63,120000000.0
2008-08-12 13:20:00,76.631,76.631,76.53,76.575,107200000.0
2008-08-12 13:25:00,76.581,76.588,76.553,76.579,140200000.0
2008-08-12 13:30:00,76.578,76.578,76.515,76.515,90400000.0
2008-08-12 13:35:00,76.545,76.612,76.545,76.606,139000000.0
2008-08-12 13:40:00,76.607,76.668,76.598,76.656,95400000.0
2008-08-12 13:45:00,76.654,76.667,76.615,76.615,102800000.0
2008-08-12 13:50:00,76.623,76.655,76.611,76.653,151200000.0
2008-08-12 13:55:00,76.656,76.681,76.654,76.678,120800000.0
2008-08-12 14:00:00,76.671,76.686,76.612,76.619,104400000.0
2008-08-12 14:05:00,76.645,76.648,76.584,76.617,90600000.0
2008-08-12 14:10:00,76.619,76.646,76.619,76.625,88400000.0
2008-08-12 14:15:00,76.637,76.739,76.632,76.729,127800000.0
2008-08-12 14:20:00,76.732,76.759,76.694,76.694,117000000.0
2008-08-12 14:25:00,76.685,76.688,76.608,76.608,66600000.0
2008-08-12 14:30:00,76.681,76.751,76.571,76.751,75600000.0
2008-08-12 14:35:00,76.747,76.793,76.723,76.778,65600000.0
2008-08-12 14:40:00,76.783,76.828,76.754,76.828,70400000.0
2008-08-12 14:45:00,76.845,76.877,76.773,76.791,69800000.0
2008-08-12 14:50:00,76.818,76.839,76.79,76.795,68800000.0
2008-08-12 14:55:00,76.771,76.817,76.771,76.807,67000000.0
2008-08-12 15:00:00,76.805,76.814,76.792,76.804,71400000.0
2008-08-12 15:05:00,76.799,76.865,76.793,76.857,60600000.0
2008-08-12 15:10:00,76.853,76.856,76.808,76.854,68800000.0
2008-08-12 15:15:00,76.861,76.893,76.84,76.891,73000000.0
2008-08-12 15:20:00,76.894,76.9,76.797,76.866,67200000.0
2008-08-12 15:25:00,76.846,76.85,76.749,76.749,70400000.0
2008-08-12 15:30:00,76.743,76.751,76.683,76.72,64000000.0
2008-08-12 15:35:00,76.721,76.753,76.704,76.753,73400000.0
2008-08-12 15:40:00,76.766,76.831,76.746,76.776,72000000.0
2008-08-12 15:45:00,76.757,76.792,76.742,76.742,59200000.0
2008-08-12 15:50:00,76.742,76.817,76.722,76.788,67600000.0
2008-08-12 15:55:00,76.782,76.843,76.746,76.794,65600000.0
2008-08-12 16:00:00,76.78,76.784,76.605,76.678,63400000.0
2008-08-12 16:05:00,76.674,76.718,76.674,76.705,70400000.0
2008-08-12 16:10:00,76.72,76.78,76.711,76.711,67200000.0
2008-08-12 16:15:00,76.714,76.726,76.546,76.546,67200000.0
2008-08-12 16:20:00,76.563,76.619,76.55,76.586,57600000.0
2008-08-12 16:25:00,76.592,76.654,76.592,76.631,68800000.0
2008-08-12 16:30:00,76.629,76.676,76.613,76.637,73600000.0
2008-08-12 16:35:00,76.62,76.62,76.566,76.589,64000000.0
2008-08-12 16:40:00,76.595,76.629,76.59,76.593,65000000.0
2008-08-12 16:45:00,76.596,76.604,76.565,76.584,66600000.0
2008-08-12 16:50:00,76.589,76.627,76.527,76.627,73600000.0
2008-08-12 16:55:00,76.626,76.663,76.613,76.613,68200000.0
2008-08-12 17:00:00,76.605,76.631,76.538,76.603,62400000.0
2008-08-12 17:05:00,76.601,76.603,76.541,76.568,74000000.0
2008-08-12 17:10:00,76.561,76.591,76.528,76.577,62400000.0
2008-08-12 17:15:00,76.583,76.668,76.583,76.651,64000000.0
2008-08-12 17:20:00,76.627,76.651,76.559,76.61,58400000.0
2008-08-12 17:25:00,76.599,76.605,76.563,76.563,65000000.0
2008-08-12 17:30:00,76.588,76.618,76.584,76.607,59600000.0
2008-08-12 17:35:00,76.593,76.62,76.571,76.617,68600000.0
2008-08-12 17:40:00,76.623,76.69,76.603,76.685,59200000.0
2008-08-12 17:45:00,76.683,76.705,76.656,76.661,59200000.0
2008-08-12 17:50:00,76.67,76.699,76.652,76.676,62400000.0
2008-08-12 17:55:00,76.671,76.688,76.664,76.678,64000000.0
2008-08-12 18:00:00,76.678,76.754,76.574,76.754,76800000.0
2008-08-12 18:05:00,76.771,76.795,76.739,76.742,73400000.0
2008-08-12 18:10:00,76.741,76.755,76.712,76.738,60800000.0
2008-08-12 18:15:00,76.707,76.728,76.694,76.726,66400000.0
2008-08-12 18:20:00,76.731,76.742,76.65,76.7,68200000.0
2008-08-12 18:25:00,76.685,76.697,76.636,76.643,64000000.0
2008-08-12 18:30:00,76.643,76.658,76.636,76.639,59200000.0
2008-08-12 18:35:00,76.636,76.682,76.631,76.677,70400000.0
2008-08-12 18:40:00,76.675,76.675,76.535,76.562,61800000.0
2008-08-12 18:45:00,76.566,76.622,76.555,76.597,60200000.0
2008-08-12 18:50:00,76.597,76.622,76.582,76.621,67200000.0
2008-08-12 18:55:00,76.62,76.62,76.586,76.611,66600000.0
2008-08-12 19:00:00,76.627,76.716,76.618,76.683,65000000.0
2008-08-12 19:05:00,76.712,76.752,76.701,76.752,72000000.0
2008-08-12 19:10:00,76.74,76.74,76.64,76.651,68800000.0
2008-08-12 19:15:00,76.654,76.654,76.602,76.649,72000000.0
2008-08-12 19:20:00,76.641,76.684,76.61,76.624,78800000.0
2008-08-12 19:25:00,76.627,76.673,76.627,76.66,63400000.0
2008-08-12 19:30:00,76.68,76.69,76.642,76.682,69800000.0
2008-08-12 19:35:00,76.681,76.716,76.623,76.623,69600000.0
2008-08-12 19:40:00,76.617,76.724,76.615,76.724,67200000.0
2008-08-12 19:45:00,76.73,76.737,76.7,76.704,62200000.0
2008-08-12 19:50:00,76.724,76.724,76.669,76.669,68200000.0
2008-08-12 19:55:00,76.676,76.777,76.676,76.756,64000000.0
2008-08-12 20:00:00,76.751,76.778,76.646,76.657,64000000.0
2008-08-12 20:05:00,76.66,76.67,76.643,76.664,69800000.0
2008-08-12 20:10:00,76.661,76.726,76.659,76.689,68600000.0
2008-08-12 20:15:00,76.693,76.717,76.684,76.69,60800000.0
2008-08-12 20:20:00,76.702,76.702,76.655,76.669,65000000.0
2008-08-12 20:25:00,76.682,76.697,76.669,76.678,67200000.0
2008-08-12 20:30:00,76.675,76.696,76.669,76.689,76800000.0
2008-08-12 20:35:00,76.675,76.713,76.675,76.698,73600000.0
2008-08-12 20:40:00,76.694,76.708,76.68,76.687,68800000.0
2008-08-12 20:45:00,76.695,76.7,76.648,76.664,59600000.0
2008-08-12 20:50:00,76.665,76.681,76.607,76.628,59200000.0
2008-08-12 20:55:00,76.63,76.654,76.552,76.627,68800000.0
2008-08-12 21:00:00,76.618,76.628,76.518,76.523,65400000.0
2008-08-12 21:05:00,76.537,76.544,76.421,76.45,69800000.0
2008-08-12 21:10:00,76.46,76.465,76.405,76.412,66600000.0
2008-08-12 21:15:00,76.424,76.441,76.399,76.399,68800000.0
2008-08-12 21:20:00,76.38,76.389,76.355,76.369,65600000.0
2008-08-12 21:25:00,76.392,76.401,76.361,76.373,65600000.0
2008-08-12 21:30:00,76.374,76.389,76.288,76.291,57600000.0
2008-08-12 21:35:00,76.293,76.304,76.238,76.262,67200000.0
2008-08-12 21:40:00,76.256,76.284,76.232,76.233,81600000.0
2008-08-12 21:45:00,76.234,76.259,76.199,76.259,72000000.0
2008-08-12 21:50:00,76.276,76.277,76.177,76.26,68800000.0
2008-08-12 21:55:00,76.264,76.286,76.247,76.27,67200000.0
2008-08-12 22:00:00,76.286,76.316,76.235,76.235,60800000.0
2008-08-12 22:05:00,76.286,76.304,76.279,76.299,65800000.0
2008-08-12 22:10:00,76.299,76.302,76.283,76.301,76000000.0
2008-08-12 22:15:00,76.31,76.319,76.261,76.276,64400000.0
2008-08-12 22:20:00,76.266,76.273,76.24,76.243,61600000.0
2008-08-12 22:25:00,76.255,76.288,76.227,76.249,76800000.0
2008-08-12 22:30:00,76.246,76.254,76.224,76.239,62400000.0
2008-08-12 22:35:00,76.233,76.238,76.18,76.189,70400000.0
2008-08-12 22:40:00,76.192,76.198,76.156,76.186,67200000.0
2008-08-12 22:45:00,76.209,76.224,76.176,76.224,62800000.0
2008-08-12 22:50:00,76.214,76.229,76.182,76.185,63400000.0
2008-08-12 22:55:00,76.158,76.158,75.986,76.002,62400000.0
2008-08-12 23:00:00,75.989,75.997,75.977,75.987,65600000.0
2008-08-12 23:05:00,75.98,76.011,75.964,75.988,63400000.0
2008-08-12 23:10:00,75.987,75.992,75.818,75.818,75600000.0
2008-08-12 23:15:00,75.806,75.818,75.749,75.765,68600000.0
2008-08-12 23:20:00,75.775,75.793,75.754,75.768,62400000.0
2008-08-12 23:25:00,75.747,75.754,75.655,75.737,67200000.0
2008-08-12 23:30:00,75.748,75.763,75.726,75.755,68200000.0
2008-08-12 23:35:00,75.745,75.75,75.73,75.75,65600000.0
2008-08-12 23:40:00,75.708,75.71,75.658,75.665,64400000.0
2008-08-12 23:45:00,75.648,75.659,75.587,75.6,70800000.0
2008-08-12 23:50:00,75.583,75.638,75.583,75.635,63400000.0
2008-08-12 23:55:00,75.615,75.742,75.608,75.73,64000000.0
2008-08-13 00:00:00,75.73,75.766,75.709,75.726,62400000.0
2008-08-13 00:05:00,75.733,75.733,75.682,75.7,62400000.0
2008-08-13 00:10:00,75.717,75.765,75.711,75.743,64000000.0
2008-08-13 00:15:00,75.764,75.771,75.754,75.758,56400000.0
2008-08-13 00:20:00,75.75,75.754,75.682,75.707,73600000.0
2008-08-13 00:25:00,75.704,75.712,75.636,75.645,62400000.0
2008-08-13 00:30:00,75.656,75.657,75.558,75.565,68800000.0
2008-08-13 00:35:00,75.563,75.639,75.542,75.638,63400000.0
2008-08-13 00:40:00,75.638,75.648,75.619,75.648,65400000.0
2008-08-13 00:45:00,75.64,75.749,75.636,75.748,70800000.0
2008-08-13 00:50:00,75.749,75.788,75.683,75.683,68800000.0
2008-08-13 00:55:00,75.716,75.733,75.693,75.708,67200000.0
2008-08-13 01:00:00,75.678,75.764,75.633,75.756,56000000.0
2008-08-13 01:05:00,75.748,75.795,75.748,75.784,59600000.0
2008-08-13 01:10:00,75.787,75.787,75.678,75.758,63400000.0
2008-08-13 01:15:00,75.766,75.789,75.747,75.76,61200000.0
2008-08-13 01:20:00,75.753,75.753,75.695,75.727,72000000.0
2008-08-13 01:25:00,75.731,75.731,75.679,75.679,67200000.0
2008-08-13 01:30:00,75.649,75.703,75.637,75.64,65600000.0
2008-08-13 01:35:00,75.617,75.721,75.583,75.7,68800000.0
2008-08-13 01:40:00,75.683,75.693,75.665,75.669,59200000.0
2008-08-13 01:45:00,75.671,75.675,75.625,75.625,69200000.0
2008-08-13 01:50:00,75.627,75.65,75.583,75.613,73600000.0
2008-08-13 01:55:00,75.606,75.635,75.588,75.618,68800000.0
2008-08-13 02:00:00,75.591,75.629,75.556,75.629,62400000.0
2008-08-13 02:05:00,75.621,75.631,75.537,75.544,73600000.0
2008-08-13 02:10:00,75.544,75.555,75.423,75.43,67600000.0
2008-08-13 02:15:00,75.382,75.382,75.27,75.279,59600000.0
2008-08-13 02:20:00,75.28,75.385,75.278,75.385,68800000.0
2008-08-13 02:25:00,75.39,75.39,75.261,75.272,69800000.0
2008-08-13 02:30:00,75.275,75.464,75.275,75.461,68600000.0
2008-08-13 02:35:00,75.452,75.452,75.39,75.4,59600000.0
2008-08-13 02:40:00,75.417,75.49,75.417,75.445,80400000.0
2008-08-13 02:45:00,75.435,75.435,75.297,75.297,76800000.0
2008-08-13 02:50:00,75.334,75.353,75.239,75.296,68800000.0
2008-08-13 02:55:00,75.305,75.324,75.159,75.159,72000000.0
2008-08-13 03:00:00,75.167,75.214,75.147,75.21,77800000.0
2008-08-13 03:05:00,75.233,75.267,75.206,75.267,78400000.0
2008-08-13 03:10:00,75.267,75.31,75.246,75.246,67200000.0
2008-08-13 03:15:00,75.235,75.24,75.17,75.197,69800000.0
2008-08-13 03:20:00,75.204,75.25,75.186,75.238,79800000.0
2008-08-13 03:25:00,75.249,75.249,75.142,75.142,66600000.0
2008-08-13 03:30:00,75.164,75.244,75.164,75.223,88000000.0
2008-08-13 03:35:00,75.214,75.217,75.192,75.198,73600000.0
2008-08-13 03:40:00,75.21,75.225,75.122,75.122,86400000.0
2008-08-13 03:45:00,75.139,75.154,75.046,75.082,68800000.0
2008-08-13 03:50:00,75.075,75.121,75.072,75.116,60800000.0
2008-08-13 03:55:00,75.105,75.117,75.077,75.11,64400000.0
2008-08-13 04:00:00,75.121,75.157,75.03,75.104,62400000.0
2008-08-13 04:05:00,75.115,75.125,74.912,74.912,65600000.0
2008-08-13 04:10:00,74.89,74.916,74.567,74.567,74600000.0
2008-08-13 04:15:00,74.521,74.521,74.21,74.216,96000000.0
2008-08-13 04:20:00,74.23,74.23,73.989,74.071,65000000.0
2008-08-13 04:25:00,74.08,74.24,74.08,74.24,75600000.0
2008-08-13 04:30:00,74.2,74.287,74.148,74.287,72000000.0
2008-08-13 04:35:00,74.336,74.452,74.336,74.42,63400000.0
2008-08-13 04:40:00,74.481,74.655,74.48,74.655,64000000.0
2008-08-13 04:45:00,74.659,74.659,74.567,74.618,60200000.0
2008-08-13 04:50:00,74.575,74.575,74.42,74.447,91600000.0
2008-08-13 04:55:00,74.442,74.482,74.431,74.477,76200000.0
2008-08-13 05:00:00,74.443,74.502,74.427,74.498,79800000.0
2008-08-13 05:05:00,74.5,74.524,74.455,74.455,64000000.0
2008-08-13 05:10:00,74.45,74.475,74.442,74.463,68800000.0
2008-08-13 05:15:00,74.469,74.484,74.456,74.476,65600000.0
2008-08-13 05:20:00,74.481,74.498,74.466,74.482,111400000.0
2008-08-13 05:25:00,74.488,74.497,74.427,74.482,65000000.0
2008-08-13 05:30:00,74.478,74.499,74.451,74.481,67200000.0
2008-08-13 05:35:00,74.474,74.616,74.471,74.605,67600000.0
2008-08-13 05:40:00,74.62,74.743,74.62,74.71,67200000.0
2008-08-13 05:45:00,74.688,74.7,74.671,74.693,62400000.0
2008-08-13 05:50:00,74.703,74.725,74.651,74.651,68800000.0
2008-08-13 05:55:00,74.636,74.688,74.628,74.679,73600000.0
2008-08-13 06:00:00,74.664,74.666,74.621,74.633,63800000.0
2008-08-13 06:05:00,74.666,74.74,74.666,74.739,64000000.0
2008-08-13 06:10:00,74.738,74.747,74.717,74.717,89000000.0
2008-08-13 06:15:00,74.726,74.778,74.67,74.777,67200000.0
2008-08-13 06:20:00,74.787,74.797,74.771,74.772,68800000.0
2008-08-13 06:25:00,74.77,74.828,74.769,74.814,71400000.0
2008-08-13 06:30:00,74.815,74.836,74.81,74.811,101800000.0
2008-08-13 06:35:00,74.773,74.814,74.764,74.79,59200000.0
2008-08-13 06:40:00,74.8,74.829,74.797,74.82,67200000.0
2008-08-13 06:45:00,74.825,74.86,74.815,74.851,67200000.0
2008-08-13 06:50:00,74.839,74.885,74.839,74.874,61800000.0
2008-08-13 06:55:00,74.872,74.883,74.859,74.878,72000000.0
2008-08-13 07:00:00,74.898,74.904,74.857,74.859,64400000.0
2008-08-13 07:05:00,74.865,74.892,74.861,74.879,87200000.0
2008-08-13 07:10:00,74.887,74.914,74.874,74.895,59200000.0
2008-08-13 07:15:00,74.901,74.956,74.899,74.948,61800000.0
2008-08-13 07:20:00,74.966,75.023,74.96,74.996,61800000.0
2008-08-13 07:25:00,75.006,75.006,74.966,74.986,69200000.0
2008-08-13 07:30:00,74.994,75.085,74.976,74.976,63800000.0
2008-08-13 07:35:00,74.994,74.994,74.933,74.933,78800000.0
2008-08-13 07:40:00,74.954,74.97,74.927,74.927,122600000.0
2008-08-13 07:45:00,74.946,75.014,74.896,75.003,80000000.0
2008-08-13 07:50:00,75.001,75.001,74.916,74.916,83600000.0
2008-08-13 07:55:00,74.874,74.883,74.793,74.883,92600000.0
2008-08-13 08:00:00,74.917,74.98,74.909,74.972,60800000.0
2008-08-13 08:05:00,74.974,75.037,74.939,75.025,67200000.0
2008-08-13 08:10:00,75.036,75.09,75.016,75.079,91200000.0
2008-08-13 08:15:00,75.064,75.133,75.053,75.1,64000000.0
2008-08-13 08:20:00,75.12,75.136,75.068,75.087,68200000.0
2008-08-13 08:25:00,75.068,75.139,75.062,75.139,59200000.0
2008-08-13 08:30:00,75.148,75.179,75.109,75.138,92800000.0
2008-08-13 08:35:00,75.145,75.148,75.103,75.131,110800000.0
2008-08-13 08:40:00,75.133,75.176,75.088,75.168,86400000.0
2008-08-13 08:45:00,75.185,75.351,75.173,75.34,87200000.0
2008-08-13 08:50:00,75.336,75.356,75.166,75.167,148000000.0
2008-08-13 08:55:00,75.151,75.274,75.132,75.274,108200000.0
2008-08-13 09:00:00,75.286,75.52,75.273,75.52,121600000.0
2008-08-13 09:05:00,75.553,75.785,75.553,75.665,128400000.0
2008-08-13 09:10:00,75.651,75.651,75.521,75.538,93200000.0
2008-08-13 09:15:00,75.525,75.631,75.514,75.618,295400000.0
2008-08-13 09:20:00,75.62,75.628,75.582,75.593,274600000.0
2008-08-13 09:25:00,75.572,75.587,75.533,75.551,169000000.0
2008-08-13 09:30:00,75.548,75.548,75.501,75.527,134800000.0
2008-08-13 09:35:00,75.547,75.596,75.542,75.591,187600000.0
2008-08-13 09:40:00,75.581,75.595,75.548,75.553,206400000.0
2008-08-13 09:45:00,75.555,75.558,75.518,75.526,88000000.0
2008-08-13 09:50:00,75.515,75.671,75.515,75.655,172800000.0
2008-08-13 09:55:00,75.641,75.647,75.605,75.631,177600000.0
2008-08-13 10:00:00,75.639,75.64,75.598,75.602,201200000.0
2008-08-13 10:05:00,75.57,75.57,75.403,75.403,178000000.0
2008-08-13 10:10:00,75.414,75.505,75.414,75.421,232400000.0
2008-08-13 10:15:00,75.431,75.544,75.431,75.542,148200000.0
2008-08-13 10:20:00,75.532,75.532,75.488,75.497,142800000.0
2008-08-13 10:25:00,75.499,75.535,75.488,75.507,258400000.0
2008-08-13 10:30:00,75.518,75.604,75.507,75.575,158200000.0
2008-08-13 10:35:00,75.578,75.595,75.535,75.535,88400000.0
2008-08-13 10:40:00,75.542,75.661,75.542,75.661,156600000.0
2008-08-13 10:45:00,75.656,75.756,75.618,75.756,141000000.0
2008-08-13 10:50:00,75.753,75.813,75.753,75.813,275000000.0
2008-08-13 10:55:00,75.822,75.822,75.773,75.773,209400000.0
2008-08-13 11:00:00,75.755,75.831,75.74,75.827,147200000.0
2008-08-13 11:05:00,75.825,75.838,75.802,75.838,194400000.0
2008-08-13 11:10:00,75.84,76.146,75.839,76.146,229800000.0
2008-08-13 11:15:00,76.165,76.175,76.096,76.102,211600000.0
2008-08-13 11:20:00,76.114,76.147,76.091,76.143,220800000.0
2008-08-13 11:25:00,76.139,76.278,76.139,76.278,159400000.0
2008-08-13 11:30:00,76.302,76.302,76.197,76.203,124200000.0
2008-08-13 11:35:00,76.165,76.214,76.142,76.142,140800000.0
2008-08-13 11:40:00,76.128,76.128,76.02,76.027,175400000.0
2008-08-13 11:45:00,76.03,76.058,75.984,75.995,172400000.0
2008-08-13 11:50:00,75.973,76.022,75.957,75.995,205400000.0
2008-08-13 11:55:00,75.999,76.026,75.988,76.015,223800000.0
2008-08-13 12:00:00,76.041,76.104,76.026,76.054,143400000.0
2008-08-13 12:05:00,76.034,76.051,76.017,76.017,142200000.0
2008-08-13 12:10:00,75.974,75.974,75.808,75.866,99200000.0
2008-08-13 12:15:00,75.895,75.959,75.893,75.959,158200000.0
2008-08-13 12:20:00,75.972,75.991,75.907,75.951,192000000.0
2008-08-13 12:25:00,75.932,76.002,75.872,75.872,258000000.0
2008-08-13 12:30:00,75.95,75.975,75.857,75.944,212200000.0
2008-08-13 12:35:00,75.935,75.936,75.917,75.924,126200000.0
2008-08-13 12:40:00,75.936,75.959,75.897,75.897,119800000.0
2008-08-13 12:45:00,75.895,75.902,75.838,75.885,182200000.0
2008-08-13 12:50:00,75.887,75.916,75.836,75.871,87200000.0
2008-08-13 12:55:00,75.874,75.88,75.76,75.76,91200000.0
2008-08-13 13:00:00,75.759,75.775,75.623,75.637,75200000.0
2008-08-13 13:05:00,75.647,75.687,75.635,75.642,103800000.0
2008-08-13 13:10:00,75.631,75.7,75.631,75.7,89000000.0
2008-08-13 13:15:00,75.687,75.694,75.659,75.665,119200000.0
2008-08-13 13:20:00,75.676,75.716,75.673,75.692,107200000.0
2008-08-13 13:25:00,75.685,75.711,75.657,75.67,140200000.0
2008-08-13 13:30:00,75.673,75.673,75.633,75.633,90600000.0
2008-08-13 13:35:00,75.659,75.718,75.642,75.718,138000000.0
2008-08-13 13:40:00,75.724,75.816,75.724,75.812,95400000.0
2008-08-13 13:45:00,75.816,75.887,75.809,75.836,103200000.0
2008-08-13 13:50:00,75.825,75.825,75.743,75.748,149600000.0
2008-08-13 13:55:00,75.755,75.76,75.712,75.759,118800000.0
2008-08-13 14:00:00,75.765,75.822,75.754,75.822,103200000.0
2008-08-13 14:05:00,75.821,75.885,75.821,75.869,91600000.0
2008-08-13 14:10:00,75.893,75.904,75.793,75.799,88000000.0
2008-08-13 14:15:00,75.797,75.871,75.797,75.871,128400000.0
2008-08-13 14:20:00,75.898,75.898,75.791,75.863,116800000.0
2008-08-13 14:25:00,75.863,75.867,75.772,75.772,67200000.0
2008-08-13 14:30:00,75.781,75.873,75.703,75.791,75200000.0
2008-08-13 14:35:00,75.797,75.817,75.747,75.747,65600000.0
2008-08-13 14:40:00,75.745,75.746,75.699,75.707,70400000.0
2008-08-13 14:45:00,75.67,75.739,75.67,75.708,69800000.0
2008-08-13 14:50:00,75.727,75.777,75.726,75.769,68800000.0
2008-08-13 14:55:00,75.781,75.801,75.75,75.751,67200000.0
2008-08-13 15:00:00,75.751,75.81,75.751,75.81,71400000.0
2008-08-13 15:05:00,75.804,75.804,75.741,75.758,60600000.0
2008-08-13 15:10:00,75.78,75.796,75.715,75.731,68800000.0
2008-08-13 15:15:00,75.73,75.734,75.693,75.713,73600000.0
2008-08-13 15:20:00,75.715,75.729,75.637,75.69,67200000.0
2008-08-13 15:25:00,75.705,75.71,75.573,75.573,69800000.0
2008-08-13 15:30:00,75.589,75.589,75.506,75.539,64000000.0
2008-08-13 15:35:00,75.548,75.593,75.525,75.593,73600000.0
2008-08-13 15:40:00,75.603,75.606,75.465,75.477,71400000.0
2008-08-13 15:45:00,75.464,75.472,75.417,75.442,58600000.0
2008-08-13 15:50:00,75.438,75.448,75.413,75.445,66600000.0
2008-08-13 15:55:00,75.437,75.437,75.34,75.349,65600000.0
2008-08-13 16:00:00,75.349,75.398,75.295,75.341,62800000.0
2008-08-13 16:05:00,75.328,75.351,75.27,75.322,70400000.0
2008-08-13 16:10:00,75.301,75.342,75.292,75.321,67200000.0
2008-08-13 16:15:00,75.333,75.489,75.313,75.489,67600000.0
2008-08-13 16:20:00,75.492,75.513,75.444,75.48,58000000.0
2008-08-13 16:25:00,75.484,75.504,75.462,75.484,68800000.0
2008-08-13 16:30:00,75.499,75.534,75.489,75.516,68800000.0
2008-08-13 16:35:00,75.513,75.623,75.502,75.598,64000000.0
2008-08-13 16:40:00,75.64,75.64,75.502,75.502,65600000.0
2008-08-13 16:45:00,75.504,75.504,75.439,75.457,67600000.0
2008-08-13 16:50:00,75.465,75.526,75.407,75.52,74000000.0
2008-08-13 16:55:00,75.529,75.543,75.498,75.528,68800000.0
2008-08-13 17:00:00,75.561,75.566,75.359,75.502,62400000.0
2008-08-13 17:05:00,75.506,75.511,75.438,75.496,73600000.0
2008-08-13 17:10:00,75.492,75.55,75.482,75.518,61800000.0
2008-08-13 17:15:00,75.54,75.573,75.54,75.564,64000000.0
2008-08-13 17:20:00,75.563,75.563,75.453,75.54,57000000.0
2008-08-13 17:25:00,75.527,75.559,75.52,75.524,65600000.0
2008-08-13 17:30:00,75.542,75.571,75.517,75.527,59200000.0
2008-08-13 17:35:00,75.521,75.585,75.521,75.584,69200000.0
2008-08-13 17:40:00,75.601,75.606,75.569,75.571,59600000.0
2008-08-13 17:45:00,75.565,75.565,75.504,75.519,59600000.0
2008-08-13 17:50:00,75.516,75.594,75.51,75.588,61800000.0
2008-08-13 17:55:00,75.586,75.703,75.551,75.697,64000000.0
2008-08-13 18:00:00,75.72,75.826,75.651,75.826,76800000.0
2008-08-13 18:05:00,75.826,75.931,75.815,75.917,73600000.0
2008-08-13 18:10:00,75.91,75.977,75.91,75.956,60800000.0
2008-08-13 18:15:00,75.945,75.96,75.898,75.956,65600000.0
2008-08-13 18:20:00,75.947,75.998,75.892,75.994,68200000.0
2008-08-13 18:25:00,76.017,76.076,75.99,76.063,63200000.0
2008-08-13 18:30:00,76.039,76.039,75.979,75.995,59200000.0
2008-08-13 18:35:00,76.026,76.098,76.019,76.091,70200000.0
2008-08-13 18:40:00,76.083,76.083,76.034,76.043,62400000.0
2008-08-13 18:45:00,76.046,76.046,76.007,76.031,60200000.0
2008-08-13 18:50:00,76.048,76.059,76.031,76.056,67000000.0
2008-08-13 18:55:00,76.071,76.217,76.069,76.217,67600000.0
2008-08-13 19:00:00,76.258,76.277,76.226,76.231,66400000.0
2008-08-13 19:05:00,76.237,76.248,76.187,76.234,72400000.0
2008-08-13 19:10:00,76.225,76.282,76.196,76.256,68800000.0
2008-08-13 19:15:00,76.267,76.413,76.256,76.392,72400000.0
2008-08-13 19:20:00,76.376,76.457,76.366,76.457,77800000.0
2008-08-13 19:25:00,76.457,76.718,76.457,76.716,62800000.0
2008-08-13 19:30:00,76.724,77.067,76.716,77.064,70200000.0
2008-08-13 19:35:00,77.109,77.273,77.024,77.024,69200000.0
2008-08-13 19:40:00,77.005,77.016,76.923,76.93,67600000.0
2008-08-13 19:45:00,76.893,76.896,76.792,76.792,62400000.0
2008-08-13 19:50:00,76.819,76.819,76.635,76.649,68200000.0
2008-08-13 19:55:00,76.675,76.776,76.647,76.762,64000000.0
2008-08-13 20:00:00,76.762,76.804,76.762,76.774,64000000.0
2008-08-13 20:05:00,76.756,76.794,76.735,76.776,70400000.0
2008-08-13 20:10:00,76.767,76.809,76.75,76.75,68600000.0
2008-08-13 20:15:00,76.752,76.828,76.728,76.828,60800000.0
2008-08-13 20:20:00,76.837,76.849,76.806,76.829,65000000.0
2008-08-13 20:25:00,76.845,76.898,76.845,76.887,67600000.0
2008-08-13 20:30:00,76.891,76.947,76.873,76.947,76800000.0
2008-08-13 20:35:00,76.947,77.018,76.924,77.018,73000000.0
2008-08-13 20:40:00,77.064,77.156,77.052,77.154,68800000.0
2008-08-13 20:45:00,77.145,77.179,77.09,77.179,59200000.0
2008-08-13 20:50:00,77.185,77.248,77.185,77.207,58600000.0
2008-08-13 20:55:00,77.198,77.205,77.095,77.187,68800000.0
2008-08-13 21:00:00,77.203,77.213,77.146,77.151,65600000.0
2008-08-13 21:05:00,77.153,77.153,77.101,77.127,70400000.0
2008-08-13 21:10:00,77.126,77.147,77.08,77.08,67200000.0
2008-08-13 21:15:00,77.092,77.095,77.034,77.034,68800000.0
2008-08-13 21:20:00,77.033,77.101,76.99,77.01,65600000.0
2008-08-13 21:25:00,77.025,77.065,77.006,77.063,65000000.0
2008-08-13 21:30:00,77.069,77.073,77.033,77.044,56400000.0
2008-08-13 21:35:00,77.052,77.089,77.04,77.083,67600000.0
2008-08-13 21:40:00,77.09,77.116,77.044,77.075,81000000.0
2008-08-13 21:45:00,77.101,77.139,77.088,77.13,71400000.0
2008-08-13 21:50:00,77.118,77.118,77.002,77.085,68800000.0
2008-08-13 21:55:00,77.085,77.114,77.072,77.097,67200000.0
2008-08-13 22:00:00,77.112,77.125,77.02,77.02,60800000.0
2008-08-13 22:05:00,77.067,77.108,77.042,77.057,65000000.0
2008-08-13 22:10:00,77.089,77.095,77.033,77.033,75400000.0
2008-08-13 22:15:00,77.018,77.025,76.994,76.996,64000000.0
2008-08-13 22:20:00,76.991,76.991,76.941,76.941,60800000.0
2008-08-13 22:25:00,76.939,76.963,76.892,76.958,77200000.0
2008-08-13 22:30:00,76.933,76.959,76.902,76.918,62400000.0
2008-08-13 22:35:00,76.92,76.923,76.856,76.883,70800000.0
2008-08-13 22:40:00,76.88,77.018,76.88,77.018,67200000.0
2008-08-13 22:45:00,77.037,77.037,76.986,77.019,62400000.0
2008-08-13 22:50:00,77.017,77.043,77.011,77.019,64000000.0
2008-08-13 22:55:00,77.031,77.037,76.97,76.979,62400000.0
2008-08-13 23:00:00,76.949,76.955,76.859,76.859,66000000.0
2008-08-13 23:05:00,76.855,76.857,76.787,76.823,64000000.0
2008-08-13 23:10:00,76.815,76.815,76.739,76.798,75200000.0
2008-08-13 23:15:00,76.796,76.804,76.758,76.765,68600000.0
2008-08-13 23:20:00,76.783,76.814,76.767,76.805,62800000.0
2008-08-13 23:25:00,76.814,76.823,76.735,76.787,67000000.0
2008-08-13 23:30:00,76.798,76.852,76.798,76.835,68800000.0
2008-08-13 23:35:00,76.845,76.88,76.842,76.853,66000000.0
2008-08-13 23:40:00,76.865,76.875,76.839,76.873,64000000.0
2008-08-13 23:45:00,76.863,76.876,76.835,76.837,52200000.0
2008-08-13 23:50:00,76.863,76.885,76.854,76.885,64000000.0
2008-08-13 23:55:00,76.882,76.922,76.879,76.904,64000000.0
2008-08-14 00:00:00,76.916,76.969,76.898,76.919,62800000.0
2008-08-14 00:05:00,76.927,76.984,76.915,76.932,61800000.0
2008-08-14 00:10:00,76.935,76.939,76.917,76.92,64400000.0
2008-08-14 00:15:00,76.923,76.931,76.913,76.919,57600000.0
2008-08-14 00:20:00,76.91,76.93,76.856,76.913,74000000.0
2008-08-14 00:25:00,76.914,76.938,76.895,76.903,61800000.0
2008-08-14 00:30:00,76.903,76.942,76.892,76.926,68200000.0
2008-08-14 00:35:00,76.927,76.937,76.864,76.864,64000000.0
2008-08-14 00:40:00,76.847,76.858,76.814,76.83,65600000.0
2008-08-14 00:45:00,76.835,76.853,76.796,76.815,70400000.0
2008-08-14 00:50:00,76.813,76.813,76.717,76.724,69200000.0
2008-08-14 00:55:00,76.695,76.699,76.672,76.698,66000000.0
2008-08-14 01:00:00,76.707,76.709,76.525,76.525,56000000.0
2008-08-14 01:05:00,76.504,76.545,76.286,76.306,59200000.0
2008-08-14 01:10:00,76.304,76.448,76.263,76.44,63400000.0
2008-08-14 01:15:00,76.43,76.437,76.386,76.41,60600000.0
2008-08-14 01:20:00,76.433,76.492,76.433,76.482,72000000.0
2008-08-14 01:25:00,76.47,76.479,76.384,76.384,67600000.0
2008-08-14 01:30:00,76.349,76.379,76.217,76.239,66000000.0
2008-08-14 01:35:00,76.244,76.256,76.149,76.178,68200000.0
2008-08-14 01:40:00,76.114,76.118,76.05,76.104,59200000.0
2008-08-14 01:45:00,76.12,76.17,76.112,76.146,69600000.0
2008-08-14 01:50:00,76.155,76.249,76.155,76.246,73600000.0
2008-08-14 01:55:00,76.26,76.447,76.26,76.317,69200000.0
2008-08-14 02:00:00,76.288,76.437,76.285,76.409,70400000.0
2008-08-14 02:05:00,76.403,76.542,76.398,76.542,73000000.0
2008-08-14 02:10:00,76.558,76.674,76.558,76.64,67200000.0
2008-08-14 02:15:00,76.637,76.657,76.617,76.617,54400000.0
2008-08-14 02:20:00,76.598,76.606,76.477,76.477,68800000.0
2008-08-14 02:25:00,76.472,76.472,76.338,76.343,69800000.0
2008-08-14 02:30:00,76.345,76.446,76.339,76.446,68800000.0
2008-08-14 02:35:00,76.455,76.469,76.403,76.447,59600000.0
2008-08-14 02:40:00,76.466,76.544,76.453,76.539,80000000.0
2008-08-14 02:45:00,76.541,76.542,76.45,76.45,76800000.0
2008-08-14 02:50:00,76.465,76.636,76.465,76.629,69200000.0
2008-08-14 02:55:00,76.613,76.657,76.59,76.614,72000000.0
2008-08-14 03:00:00,76.619,76.631,76.589,76.607,78400000.0
2008-08-14 03:05:00,76.62,76.631,76.53,76.537,78400000.0
2008-08-14 03:10:00,76.546,76.564,76.488,76.491,67200000.0
2008-08-14 03:15:00,76.475,76.53,76.464,76.509,69200000.0
2008-08-14 03:20:00,76.508,76.519,76.412,76.429,80000000.0
2008-08-14 03:25:00,76.441,76.48,76.394,76.397,67200000.0
2008-08-14 03:30:00,76.387,76.387,76.334,76.335,87400000.0
2008-08-14 03:35:00,76.329,76.33,76.276,76.276,73600000.0
2008-08-14 03:40:00,76.233,76.258,76.186,76.251,85800000.0
2008-08-14 03:45:00,76.251,76.271,76.229,76.271,68800000.0
2008-08-14 03:50:00,76.297,76.364,76.293,76.36,60200000.0
2008-08-14 03:55:00,76.363,76.487,76.355,76.482,64000000.0
2008-08-14 04:00:00,76.493,76.502,76.359,76.47,62800000.0
2008-08-14 04:05:00,76.479,76.503,76.457,76.478,65600000.0
2008-08-14 04:10:00,76.479,76.554,76.476,76.546,75000000.0
2008-08-14 04:15:00,76.542,76.557,76.49,76.516,96000000.0
2008-08-14 04:20:00,76.513,76.518,76.479,76.502,66000000.0
2008-08-14 04:25:00,76.525,76.529,76.459,76.476,75200000.0
2008-08-14 04:30:00,76.484,76.484,76.421,76.46,71400000.0
2008-08-14 04:35:00,76.466,76.475,76.41,76.414,64000000.0
2008-08-14 04:40:00,76.414,76.424,76.349,76.349,64400000.0
2008-08-14 04:45:00,76.357,76.369,76.337,76.341,60200000.0
2008-08-14 04:50:00,76.334,76.431,76.334,76.419,92200000.0
2008-08-14 04:55:00,76.418,76.436,76.398,76.426,76800000.0
2008-08-14 05:00:00,76.411,76.414,76.372,76.384,80000000.0
2008-08-14 05:05:00,76.401,76.448,76.391,76.442,64000000.0
2008-08-14 05:10:00,76.439,76.455,76.425,76.43,69600000.0
2008-08-14 05:15:00,76.425,76.439,76.38,76.388,65000000.0
2008-08-14 05:20:00,76.403,76.403,76.328,76.331,111400000.0
2008-08-14 05:25:00,76.323,76.323,76.274,76.274,65800000.0
2008-08-14 05:30:00,76.279,76.307,76.271,76.303,67200000.0
2008-08-14 05:35:00,76.305,76.386,76.305,76.378,67200000.0
2008-08-14 05:40:00,76.398,76.405,76.354,76.366,66600000.0
2008-08-14 05:45:00,76.392,76.424,76.384,76.424,61800000.0
2008-08-14 05:50:00,76.422,76.456,76.403,76.433,68200000.0
2008-08-14 05:55:00,76.429,76.452,76.42,76.437,73600000.0
2008-08-14 06:00:00,76.43,76.468,76.426,76.462,64400000.0
2008-08-14 06:05:00,76.488,76.513,76.468,76.483,63400000.0
2008-08-14 06:10:00,76.498,76.516,76.479,76.516,89600000.0
2008-08-14 06:15:00,76.514,76.515,76.354,76.436,67000000.0
2008-08-14 06:20:00,76.437,76.45,76.415,76.429,68800000.0
2008-08-14 06:25:00,76.431,76.442,76.4,76.42,71400000.0
2008-08-14 06:30:00,76.425,76.471,76.425,76.457,101200000.0
2008-08-14 06:35:00,76.443,76.469,76.443,76.447,59200000.0
2008-08-14 06:40:00,76.458,76.458,76.413,76.445,66600000.0
2008-08-14 06:45:00,76.424,76.504,76.424,76.482,66600000.0
2008-08-14 06:50:00,76.488,76.518,76.464,76.496,60200000.0
2008-08-14 06:55:00,76.483,76.555,76.475,76.547,72000000.0
2008-08-14 07:00:00,76.57,76.629,76.57,76.608,64400000.0
2008-08-14 07:05:00,76.588,76.607,76.55,76.55,86400000.0
2008-08-14 07:10:00,76.55,76.564,76.526,76.558,58600000.0
2008-08-14 07:15:00,76.549,76.578,76.541,76.552,62800000.0
2008-08-14 07:20:00,76.567,76.601,76.52,76.52,62400000.0
2008-08-14 07:25:00,76.526,76.537,76.517,76.531,73000000.0
2008-08-14 07:30:00,76.523,76.531,76.468,76.478,64000000.0
2008-08-14 07:35:00,76.494,76.526,76.439,76.439,78400000.0
2008-08-14 07:40:00,76.466,76.474,76.401,76.401,123200000.0
2008-08-14 07:45:00,76.414,76.481,76.359,76.446,80000000.0
2008-08-14 07:50:00,76.425,76.482,76.423,76.482,83400000.0
2008-08-14 07:55:00,76.479,76.483,76.452,76.482,93200000.0
2008-08-14 08:00:00,76.495,76.636,76.495,76.604,60200000.0
2008-08-14 08:05:00,76.61,76.626,76.563,76.621,66600000.0
2008-08-14 08:10:00,76.649,76.663,76.594,76.633,91600000.0
2008-08-14 08:15:00,76.618,76.619,76.567,76.567,64000000.0
2008-08-14 08:20:00,76.564,76.61,76.542,76.603,68800000.0
2008-08-14 08:25:00,76.611,76.704,76.611,76.704,60000000.0
2008-08-14 08:30:00,76.678,76.706,76.644,76.7,92000000.0
2008-08-14 08:35:00,76.699,76.711,76.683,76.696,110200000.0
2008-08-14 08:40:00,76.693,76.736,76.674,76.73,85800000.0
2008-08-14 08:45:00,76.731,76.731,76.687,76.706,88400000.0
2008-08-14 08:50:00,76.718,76.786,76.717,76.743,148200000.0
2008-08-14 08:55:00,76.724,76.746,76.638,76.638,109200000.0
2008-08-14 09:00:00,76.604,76.661,76.57,76.661,121600000.0
2008-08-14 09:05:00,76.665,76.665,76.593,76.642,127800000.0
2008-08-14 09:10:00,76.634,76.664,76.607,76.657,93600000.0
2008-08-14 09:15:00,76.656,76.723,76.656,76.708,296800000.0
2008-08-14 09:20:00,76.72,76.798,76.714,76.79,274000000.0
2008-08-14 09:25:00,76.807,76.807,76.724,76.738,169600000.0
2008-08-14 09:30:00,76.732,76.895,76.71,76.876,136000000.0
2008-08-14 09:35:00,76.867,76.95,76.855,76.941,188600000.0
2008-08-14 09:40:00,76.937,76.94,76.893,76.895,206800000.0
2008-08-14 09:45:00,76.889,77.108,76.889,77.108,88000000.0
2008-08-14 09:50:00,77.136,77.212,77.124,77.157,172800000.0
2008-08-14 09:55:00,77.161,77.199,76.999,77.013,177600000.0
2008-08-14 10:00:00,77.026,77.055,77.014,77.014,201000000.0
2008-08-14 10:05:00,76.973,77.041,76.963,77.014,177400000.0
2008-08-14 10:10:00,77.012,77.024,76.951,76.988,232200000.0
2008-08-14 10:15:00,76.977,76.991,76.954,76.991,147000000.0
2008-08-14 10:20:00,76.992,76.999,76.956,76.999,144000000.0
2008-08-14 10:25:00,76.999,77.001,76.947,76.95,258800000.0
2008-08-14 10:30:00,76.968,76.974,76.938,76.948,157800000.0
2008-08-14 10:35:00,76.951,76.978,76.948,76.955,88000000.0
2008-08-14 10:40:00,76.947,76.97,76.941,76.959,157200000.0
2008-08-14 10:45:00,76.958,76.975,76.949,76.975,140800000.0
2008-08-14 10:50:00,76.942,76.988,76.942,76.96,275600000.0
2008-08-14 10:55:00,76.966,77.045,76.966,77.029,209600000.0
2008-08-14 11:00:00,77.031,77.084,76.997,77.003,147600000.0
2008-08-14 11:05:00,77.011,77.024,76.988,77.009,194600000.0
2008-08-14 11:10:00,77.025,77.044,76.984,77.044,229200000.0
2008-08-14 11:15:00,77.035,77.035,76.965,76.978,211800000.0
2008-08-14 11:20:00,76.992,76.992,76.954,76.954,220600000.0
2008-08-14 11:25:00,76.968,76.994,76.957,76.967,159800000.0
2008-08-14 11:30:00,76.966,76.966,76.92,76.955,124800000.0
2008-08-14 11:35:00,76.96,76.985,76.947,76.965,140800000.0
2008-08-14 11:40:00,76.977,76.989,76.931,76.961,176000000.0
2008-08-14 11:45:00,76.96,77.073,76.96,77.066,172200000.0
2008-08-14 11:50:00,77.069,77.072,77.029,77.033,203600000.0
2008-08-14 11:55:00,76.996,77.02,76.957,77.011,224000000.0
2008-08-14 12:00:00,77.017,77.057,76.989,77.02,143600000.0
2008-08-14 12:05:00,77.018,77.024,76.999,77.014,142200000.0
2008-08-14 12:10:00,77.024,77.05,77.01,77.026,99600000.0
2008-08-14 12:15:00,77.003,77.042,76.968,76.991,158000000.0
2008-08-14 12:20:00,76.976,77.003,76.933,76.936,190800000.0
2008-08-14 12:25:00,76.927,76.935,76.793,76.83,259200000.0
2008-08-14 12:30:00,76.918,76.918,76.825,76.905,212600000.0
2008-08-14 12:35:00,76.907,76.944,76.899,76.918,126400000.0
2008-08-14 12:40:00,76.927,76.93,76.896,76.903,120400000.0
2008-08-14 12:45:00,76.901,76.956,76.896,76.929,181600000.0
2008-08-14 12:50:00,76.931,76.949,76.917,76.92,86400000.0
2008-08-14 12:55:00,76.908,76.917,76.888,76.914,91200000.0
2008-08-14 13:00:00,76.911,76.957,76.882,76.944,75200000.0
2008-08-14 13:05:00,76.932,76.977,76.911,76.977,104000000.0
2008-08-14 13:10:00,76.98,76.98,76.941,76.95,89600000.0
2008-08-14 13:15:00,76.946,77.002,76.944,76.965,119800000.0
2008-08-14 13:20:00,76.958,77.0,76.954,76.989,107600000.0
2008-08-14 13:25:00,77.003,77.014,76.983,76.998,140800000.0
2008-08-14 13:30:00,77.018,77.094,77.018,77.084,91600000.0
2008-08-14 13:35:00,77.091,77.108,77.062,77.067,138600000.0
2008-08-14 13:40:00,77.056,77.06,77.01,77.036,95400000.0
2008-08-14 13:45:00,77.029,77.032,76.999,76.999,101600000.0
2008-08-14 13:50:00,76.993,77.059,76.984,77.059,150000000.0
2008-08-14 13:55:00,77.063,77.066,77.029,77.054,119800000.0
2008-08-14 14:00:00,77.056,77.065,77.023,77.042,103400000.0
2008-08-14 14:05:00,77.042,77.042,76.964,77.0,91400000.0
2008-08-14 14:10:00,76.992,77.039,76.973,77.039,88400000.0
2008-08-14 14:15:00,77.041,77.047,77.017,77.04,128000000.0
2008-08-14 14:20:00,77.042,77.086,77.029,77.042,116200000.0
2008-08-14 14:25:00,77.069,77.139,77.068,77.139,67200000.0
2008-08-14 14:30:00,77.157,77.166,77.048,77.093,74600000.0
2008-08-14 14:35:00,77.093,77.166,77.06,77.166,65600000.0
2008-08-14 14:40:00,77.149,77.198,77.043,77.053,70400000.0
2008-08-14 14:45:00,77.04,77.103,77.04,77.048,70400000.0
2008-08-14 14:50:00,77.067,77.086,77.022,77.075,68800000.0
2008-08-14 14:55:00,77.085,77.095,77.053,77.078,68000000.0
2008-08-14 15:00:00,77.049,77.073,77.027,77.073,71200000.0
2008-08-14 15:05:00,77.095,77.098,76.938,76.944,60800000.0
2008-08-14 15:10:00,76.949,76.96,76.926,76.96,69200000.0
2008-08-14 15:15:00,76.96,77.005,76.947,76.974,73600000.0
2008-08-14 15:20:00,76.978,76.979,76.885,76.937,67600000.0
2008-08-14 15:25:00,76.93,76.97,76.928,76.955,70400000.0
2008-08-14 15:30:00,76.954,76.962,76.897,76.908,64000000.0
2008-08-14 15:35:00,76.917,76.918,76.877,76.895,73600000.0
2008-08-14 15:40:00,76.903,76.932,76.819,76.871,72800000.0
2008-08-14 15:45:00,76.883,76.883,76.738,76.749,59200000.0
2008-08-14 15:50:00,76.753,76.787,76.739,76.773,66600000.0
2008-08-14 15:55:00,76.773,76.863,76.766,76.816,65600000.0
2008-08-14 16:00:00,76.812,76.892,76.805,76.868,64400000.0
2008-08-14 16:05:00,76.874,76.921,76.861,76.863,69800000.0
2008-08-14 16:10:00,76.847,76.852,76.805,76.818,67200000.0
2008-08-14 16:15:00,76.814,76.834,76.807,76.827,66600000.0
2008-08-14 16:20:00,76.829,76.907,76.82,76.861,57600000.0
2008-08-14 16:25:00,76.874,76.938,76.874,76.935,68200000.0
2008-08-14 16:30:00,76.95,77.062,76.944,77.062,68200000.0
2008-08-14 16:35:00,77.065,77.065,77.011,77.022,63800000.0
2008-08-14 16:40:00,77.032,77.068,76.955,76.974,65600000.0
2008-08-14 16:45:00,76.975,77.014,76.95,76.95,67200000.0
2008-08-14 16:50:00,76.961,77.02,76.914,76.934,73400000.0
2008-08-14 16:55:00,76.916,76.937,76.844,76.844,68800000.0
2008-08-14 17:00:00,76.816,76.954,76.816,76.954,61800000.0
2008-08-14 17:05:00,76.97,76.98,76.926,76.955,74000000.0
2008-08-14 17:10:00,76.957,76.99,76.945,76.971,61200000.0
2008-08-14 17:15:00,76.978,76.994,76.91,76.91,64400000.0
2008-08-14 17:20:00,76.897,76.946,76.855,76.943,57600000.0
2008-08-14 17:25:00,76.931,76.95,76.9,76.902,65400000.0
2008-08-14 17:30:00,76.926,77.007,76.905,76.992,59200000.0
2008-08-14 17:35:00,76.98,76.983,76.92,76.944,69200000.0
2008-08-14 17:40:00,76.948,77.002,76.946,76.981,58600000.0
2008-08-14 17:45:00,76.977,76.982,76.959,76.964,59600000.0
2008-08-14 17:50:00,76.971,76.983,76.91,76.91,62400000.0
2008-08-14 17:55:00,76.898,76.898,76.698,76.716,64000000.0
2008-08-14 18:00:00,76.764,76.892,76.764,76.804,75600000.0
2008-08-14 18:05:00,76.81,76.851,76.757,76.83,71800000.0
2008-08-14 18:10:00,76.843,76.843,76.724,76.75,60800000.0
2008-08-14 18:15:00,76.75,76.776,76.74,76.769,66000000.0
2008-08-14 18:20:00,76.766,76.769,76.697,76.706,68800000.0
2008-08-14 18:25:00,76.705,76.709,76.668,76.698,62800000.0
2008-08-14 18:30:00,76.676,76.727,76.651,76.7,59200000.0
2008-08-14 18:35:00,76.684,76.702,76.638,76.641,69800000.0
2008-08-14 18:40:00,76.651,76.737,76.651,76.736,62400000.0
2008-08-14 18:45:00,76.741,76.76,76.682,76.724,61600000.0
2008-08-14 18:50:00,76.726,76.741,76.656,76.683,67200000.0
2008-08-14 18:55:00,76.698,76.753,76.675,76.736,67200000.0
2008-08-14 19:00:00,76.746,76.824,76.73,76.791,65600000.0
2008-08-14 19:05:00,76.783,76.813,76.762,76.801,72000000.0
2008-08-14 19:10:00,76.794,76.84,76.787,76.787,68200000.0
2008-08-14 19:15:00,76.783,76.783,76.711,76.719,72000000.0
2008-08-14 19:20:00,76.713,76.763,76.711,76.759,78400000.0
2008-08-14 19:25:00,76.759,76.789,76.743,76.757,64000000.0
2008-08-14 19:30:00,76.756,76.766,76.705,76.766,69800000.0
2008-08-14 19:35:00,76.76,76.765,76.713,76.713,69200000.0
2008-08-14 19:40:00,76.699,76.722,76.696,76.717,66600000.0
2008-08-14 19:45:00,76.709,76.758,76.697,76.741,62800000.0
2008-08-14 19:50:00,76.745,76.76,76.721,76.76,69200000.0
2008-08-14 19:55:00,76.758,76.8,76.754,76.777,65200000.0
2008-08-14 20:00:00,76.757,76.761,76.728,76.741,64000000.0
2008-08-14 20:05:00,76.739,76.762,76.728,76.74,69800000.0
2008-08-14 20:10:00,76.748,76.748,76.714,76.732,68800000.0
2008-08-14 20:15:00,76.735,76.752,76.729,76.752,60800000.0
2008-08-14 20:20:00,76.758,76.766,76.729,76.744,66000000.0
2008-08-14 20:25:00,76.733,76.761,76.703,76.703,67200000.0
2008-08-14 20:30:00,76.74,76.746,76.713,76.738,76800000.0
2008-08-14 20:35:00,76.726,76.764,76.708,76.764,73000000.0
2008-08-14 20:40:00,76.77,76.799,76.75,76.799,68800000.0
2008-08-14 20:45:00,76.794,76.801,76.737,76.763,59200000.0
2008-08-14 20:50:00,76.769,76.853,76.769,76.805,59200000.0
2008-08-14 20:55:00,76.794,76.813,76.667,76.755,69200000.0
2008-08-14 21:00:00,76.75,76.75,76.674,76.688,65600000.0
2008-08-14 21:05:00,76.679,76.679,76.653,76.658,71200000.0
2008-08-14 21:10:00,76.657,76.657,76.516,76.516,67200000.0
2008-08-14 21:15:00,76.53,76.569,76.434,76.546,68200000.0
2008-08-14 21:20:00,76.534,76.534,76.487,76.509,65600000.0
2008-08-14 21:25:00,76.507,76.508,76.476,76.499,65000000.0
2008-08-14 21:30:00,76.5,76.522,76.477,76.513,57600000.0
2008-08-14 21:35:00,76.511,76.584,76.511,76.58,67200000.0
2008-08-14 21:40:00,76.584,76.619,76.575,76.609,81600000.0
2008-08-14 21:45:00,76.629,76.659,76.625,76.625,72000000.0
2008-08-14 21:50:00,76.612,76.612,76.492,76.571,68800000.0
2008-08-14 21:55:00,76.567,76.575,76.555,76.559,67200000.0
2008-08-14 22:00:00,76.569,76.589,76.5,76.5,61200000.0
2008-08-14 22:05:00,76.565,76.594,76.562,76.583,65000000.0
2008-08-14 22:10:00,76.578,76.636,76.578,76.631,74600000.0
2008-08-14 22:15:00,76.629,76.684,76.617,76.671,64000000.0
2008-08-14 22:20:00,76.687,76.744,76.683,76.741,60200000.0
2008-08-14 22:25:00,76.743,76.743,76.682,76.687,76200000.0
2008-08-14 22:30:00,76.667,76.706,76.647,76.706,62400000.0
2008-08-14 22:35:00,76.696,76.761,76.696,76.746,69800000.0
2008-08-14 22:40:00,76.747,76.755,76.658,76.701,67000000.0
2008-08-14 22:45:00,76.708,76.723,76.683,76.718,61200000.0
2008-08-14 22:50:00,76.72,76.801,76.72,76.74,63400000.0
2008-08-14 22:55:00,76.721,76.802,76.721,76.777,62400000.0
2008-08-14 23:00:00,76.762,76.779,76.741,76.75,66000000.0
2008-08-14 23:05:00,76.73,76.73,76.671,76.692,64000000.0
2008-08-14 23:10:00,76.699,76.737,76.698,76.704,74600000.0
2008-08-14 23:15:00,76.71,76.722,76.686,76.713,68800000.0
2008-08-14 23:20:00,76.719,76.734,76.684,76.696,62400000.0
2008-08-14 23:25:00,76.688,76.728,76.604,76.701,67200000.0
2008-08-14 23:30:00,76.702,76.717,76.677,76.682,68200000.0
2008-08-14 23:35:00,76.671,76.692,76.645,76.692,65600000.0
2008-08-14 23:40:00,76.687,76.687,76.611,76.635,64000000.0
2008-08-14 23:45:00,76.616,76.653,76.616,76.621,70400000.0
2008-08-14 23:50:00,76.608,76.622,76.599,76.611,64000000.0
2008-08-14 23:55:00,76.615,76.649,76.615,76.643,64400000.0
2008-08-15 00:00:00,76.645,76.673,76.606,76.673,61400000.0
2008-08-15 00:05:00,76.673,76.673,76.616,76.644,61800000.0
2008-08-15 00:10:00,76.647,76.707,76.64,76.702,63800000.0
2008-08-15 00:15:00,76.678,76.731,76.674,76.694,57000000.0
2008-08-15 00:20:00,76.695,76.701,76.635,76.655,73000000.0
2008-08-15 00:25:00,76.651,76.657,76.607,76.632,61800000.0
2008-08-15 00:30:00,76.614,76.647,76.507,76.507,68800000.0
2008-08-15 00:35:00,76.478,76.578,76.478,76.5,64000000.0
2008-08-15 00:40:00,76.47,76.513,76.405,76.431,65600000.0
2008-08-15 00:45:00,76.485,76.85,76.485,76.85,70400000.0
2008-08-15 00:50:00,76.876,76.886,76.761,76.761,68200000.0
2008-08-15 00:55:00,76.756,76.756,76.568,76.568,67200000.0
2008-08-15 01:00:00,76.559,76.666,76.519,76.666,56000000.0
2008-08-15 01:05:00,76.679,76.88,76.679,76.88,58600000.0
2008-08-15 01:10:00,76.879,76.886,76.76,76.794,63800000.0
2008-08-15 01:15:00,76.798,76.806,76.748,76.765,60800000.0
2008-08-15 01:20:00,76.759,76.774,76.712,76.771,72800000.0
2008-08-15 01:25:00,76.772,76.805,76.77,76.803,67600000.0
2008-08-15 01:30:00,76.804,76.922,76.804,76.922,65600000.0
2008-08-15 01:35:00,76.974,76.974,76.866,76.9,68800000.0
2008-08-15 01:40:00,76.877,76.929,76.874,76.875,59600000.0
2008-08-15 01:45:00,76.852,76.852,76.789,76.789,68800000.0
2008-08-15 01:50:00,76.787,76.845,76.777,76.824,73600000.0
2008-08-15 01:55:00,76.81,76.824,76.715,76.715,69200000.0
2008-08-15 02:00:00,76.726,76.818,76.726,76.812,62400000.0
2008-08-15 02:05:00,76.775,76.811,76.736,76.736,73600000.0
2008-08-15 02:10:00,76.729,76.738,76.645,76.645,66600000.0
2008-08-15 02:15:00,76.639,76.683,76.539,76.547,54200000.0
2008-08-15 02:20:00,76.545,76.599,76.516,76.59,68800000.0
2008-08-15 02:25:00,76.588,76.588,76.535,76.535,70400000.0
2008-08-15 02:30:00,76.53,76.57,76.509,76.57,68800000.0
2008-08-15 02:35:00,76.547,76.587,76.526,76.579,58600000.0
2008-08-15 02:40:00,76.598,76.598,76.464,76.47,79800000.0
2008-08-15 02:45:00,76.476,76.569,76.475,76.552,76600000.0
2008-08-15 02:50:00,76.56,76.617,76.506,76.617,69000000.0
2008-08-15 02:55:00,76.643,76.695,76.643,76.672,71400000.0
2008-08-15 03:00:00,76.682,76.709,76.653,76.701,78400000.0
2008-08-15 03:05:00,76.709,76.709,76.667,76.69,78400000.0
2008-08-15 03:10:00,76.673,76.706,76.667,76.689,67200000.0
2008-08-15 03:15:00,76.688,76.74,76.665,76.71,70400000.0
2008-08-15 03:20:00,76.714,76.795,76.714,76.765,80000000.0
2008-08-15 03:25:00,76.752,76.752,76.706,76.729,67200000.0
2008-08-15 03:30:00,76.729,76.834,76.729,76.812,88400000.0
2008-08-15 03:35:00,76.81,76.873,76.793,76.85,74000000.0
2008-08-15 03:40:00,76.857,76.935,76.857,76.926,86400000.0
2008-08-15 03:45:00,76.927,77.01,76.927,76.963,68600000.0
2008-08-15 03:50:00,76.964,77.055,76.964,77.01,61200000.0
2008-08-15 03:55:00,76.993,76.994,76.906,76.906,64000000.0
2008-08-15 04:00:00,76.903,76.917,76.786,76.851,62400000.0
2008-08-15 04:05:00,76.841,76.883,76.815,76.881,65600000.0
2008-08-15 04:10:00,76.847,76.9,76.847,76.862,74600000.0
2008-08-15 04:15:00,76.852,76.885,76.835,76.853,96000000.0
2008-08-15 04:20:00,76.855,76.911,76.852,76.901,65600000.0
2008-08-15 04:25:00,76.906,76.947,76.899,76.923,74600000.0
2008-08-15 04:30:00,76.905,76.931,76.89,76.89,72000000.0
2008-08-15 04:35:00,76.877,76.877,76.809,76.868,64400000.0
2008-08-15 04:40:00,76.866,76.887,76.86,76.87,64000000.0
2008-08-15 04:45:00,76.887,76.891,76.854,76.889,61200000.0
2008-08-15 04:50:00,76.886,76.905,76.871,76.884,92200000.0
2008-08-15 04:55:00,76.878,76.903,76.863,76.872,76200000.0
2008-08-15 05:00:00,76.863,76.917,76.863,76.889,80000000.0
2008-08-15 05:05:00,76.906,76.912,76.889,76.894,64000000.0
2008-08-15 05:10:00,76.891,76.907,76.868,76.884,68800000.0
2008-08-15 05:15:00,76.881,76.883,76.853,76.868,65600000.0
2008-08-15 05:20:00,76.875,76.925,76.875,76.921,112000000.0
2008-08-15 05:25:00,76.931,76.949,76.906,76.91,65000000.0
2008-08-15 05:30:00,76.919,76.933,76.884,76.884,67000000.0
2008-08-15 05:35:00,76.847,76.893,76.847,76.887,67200000.0
2008-08-15 05:40:00,76.888,76.911,76.876,76.896,67200000.0
2008-08-15 05:45:00,76.893,76.92,76.882,76.911,62400000.0
2008-08-15 05:50:00,76.91,76.91,76.855,76.885,68600000.0
2008-08-15 05:55:00,76.874,76.887,76.842,76.881,73600000.0
2008-08-15 06:00:00,76.883,76.891,76.845,76.857,64000000.0
2008-08-15 06:05:00,76.873,76.883,76.851,76.882,64000000.0
2008-08-15 06:10:00,76.873,76.887,76.855,76.879,89600000.0
2008-08-15 06:15:00,76.879,76.889,76.792,76.871,67200000.0
2008-08-15 06:20:00,76.86,76.886,76.841,76.863,68800000.0
2008-08-15 06:25:00,76.852,76.885,76.841,76.882,72000000.0
2008-08-15 06:30:00,76.889,76.904,76.858,76.886,101600000.0
2008-08-15 06:35:00,76.87,76.882,76.841,76.863,59600000.0
2008-08-15 06:40:00,76.889,76.902,76.879,76.886,66600000.0
2008-08-15 06:45:00,76.882,76.906,76.853,76.892,68000000.0
2008-08-15 06:50:00,76.876,76.906,76.853,76.858,56000000.0
2008-08-15 06:55:00,76.846,76.874,76.836,76.836,72000000.0
2008-08-15 07:00:00,76.854,76.872,76.836,76.836,63400000.0
2008-08-15 07:05:00,76.843,76.895,76.839,76.862,86400000.0
2008-08-15 07:10:00,76.869,76.883,76.847,76.874,59200000.0
2008-08-15 07:15:00,76.862,76.879,76.844,76.863,62800000.0
2008-08-15 07:20:00,76.875,76.889,76.846,76.889,62200000.0
2008-08-15 07:25:00,76.884,76.917,76.874,76.88,82000000.0
2008-08-15 07:30:00,76.874,76.884,76.858,76.869,64000000.0
2008-08-15 07:35:00,76.881,76.881,76.84,76.86,77800000.0
2008-08-15 07:40:00,76.866,76.883,76.831,76.854,123000000.0
2008-08-15 07:45:00,76.864,76.889,76.811,76.889,80000000.0
2008-08-15 07:50:00,76.891,76.949,76.891,76.946,83200000.0
2008-08-15 07:55:00,76.932,76.932,76.821,76.821,93200000.0
2008-08-15 08:00:00,76.81,76.89,76.81,76.846,60600000.0
2008-08-15 08:05:00,76.835,76.835,76.785,76.809,67000000.0
2008-08-15 08:10:00,76.814,76.817,76.738,76.803,91200000.0
2008-08-15 08:15:00,76.802,76.81,76.785,76.799,63400000.0
2008-08-15 08:20:00,76.802,76.809,76.772,76.803,68600000.0
2008-08-15 08:25:00,76.787,76.808,76.77,76.805,59200000.0
2008-08-15 08:30:00,76.8,76.835,76.782,76.782,93600000.0
2008-08-15 08:35:00,76.775,76.786,76.71,76.723,110400000.0
2008-08-15 08:40:00,76.738,76.757,76.726,76.741,86400000.0
2008-08-15 08:45:00,76.736,76.736,76.641,76.703,87400000.0
2008-08-15 08:50:00,76.717,76.814,76.708,76.805,148800000.0
2008-08-15 08:55:00,76.794,76.82,76.784,76.805,108600000.0
2008-08-15 09:00:00,76.815,76.888,76.815,76.848,122400000.0
2008-08-15 09:05:00,76.863,76.87,76.841,76.841,128200000.0
2008-08-15 09:10:00,76.835,76.864,76.822,76.863,93200000.0
2008-08-15 09:15:00,76.859,76.859,76.787,76.837,295800000.0
2008-08-15 09:20:00,76.845,76.916,76.842,76.898,274600000.0
2008-08-15 09:25:00,76.881,76.899,76.841,76.877,167800000.0
2008-08-15 09:30:00,76.886,76.886,76.713,76.749,136400000.0
2008-08-15 09:35:00,76.75,76.768,76.681,76.692,188600000.0
2008-08-15 09:40:00,76.704,76.737,76.702,76.737,206200000.0
2008-08-15 09:45:00,76.745,76.852,76.745,76.849,88000000.0
2008-08-15 09:50:00,76.832,76.839,76.792,76.798,173000000.0
2008-08-15 09:55:00,76.82,76.919,76.8,76.85,177400000.0
2008-08-15 10:00:00,76.835,76.852,76.803,76.847,199600000.0
2008-08-15 10:05:00,76.846,76.851,76.768,76.777,175800000.0
2008-08-15 10:10:00,76.782,76.79,76.719,76.744,232200000.0
2008-08-15 10:15:00,76.735,76.746,76.671,76.674,147400000.0
2008-08-15 10:20:00,76.672,76.717,76.641,76.697,144400000.0
2008-08-15 10:25:00,76.704,76.85,76.704,76.845,259600000.0
2008-08-15 10:30:00,76.851,76.905,76.804,76.804,157800000.0
2008-08-15 10:35:00,76.801,76.844,76.801,76.833,88800000.0
2008-08-15 10:40:00,76.84,76.861,76.804,76.839,157000000.0
2008-08-15 10:45:00,76.841,76.85,76.8,76.81,141600000.0
2008-08-15 10:50:00,76.803,76.812,76.771,76.791,275600000.0
2008-08-15 10:55:00,76.804,76.836,76.804,76.826,209600000.0
2008-08-15 11:00:00,76.81,76.848,76.79,76.847,147600000.0
2008-08-15 11:05:00,76.859,76.9,76.843,76.878,195600000.0
2008-08-15 11:10:00,76.873,76.881,76.851,76.863,230200000.0
2008-08-15 11:15:00,76.882,76.938,76.881,76.928,213200000.0
2008-08-15 11:20:00,76.947,76.967,76.906,76.934,220600000.0
2008-08-15 11:25:00,76.922,76.961,76.885,76.961,159800000.0
2008-08-15 11:30:00,76.969,77.002,76.902,76.929,124800000.0
2008-08-15 11:35:00,76.91,76.955,76.899,76.937,140800000.0
2008-08-15 11:40:00,76.939,76.943,76.906,76.923,175400000.0
2008-08-15 11:45:00,76.931,76.936,76.897,76.92,173200000.0
2008-08-15 11:50:00,76.911,76.911,76.86,76.888,205600000.0
2008-08-15 11:55:00,76.9,76.961,76.9,76.956,224000000.0
2008-08-15 12:00:00,76.951,76.963,76.937,76.957,144200000.0
2008-08-15 12:05:00,76.971,77.005,76.953,76.957,141800000.0
2008-08-15 12:10:00,76.941,76.941,76.906,76.94,98000000.0
2008-08-15 12:15:00,76.937,76.942,76.91,76.911,158800000.0
2008-08-15 12:20:00,76.913,76.924,76.888,76.914,192800000.0
2008-08-15 12:25:00,76.907,76.995,76.833,76.877,259200000.0
2008-08-15 12:30:00,76.958,76.997,76.862,76.992,212200000.0
2008-08-15 12:35:00,76.987,76.996,76.957,76.962,125200000.0
2008-08-15 12:40:00,76.941,76.969,76.914,76.969,118800000.0
2008-08-15 12:45:00,76.969,76.969,76.914,76.93,183600000.0
2008-08-15 12:50:00,76.915,77.015,76.875,77.014,85800000.0
2008-08-15 12:55:00,77.016,77.032,76.974,76.983,91200000.0
2008-08-15 13:00:00,76.975,76.979,76.942,76.969,75600000.0
2008-08-15 13:05:00,76.988,76.99,76.94,76.94,102800000.0
2008-08-15 13:10:00,76.934,76.957,76.923,76.957,89600000.0
2008-08-15 13:15:00,76.95,76.978,76.945,76.97,119200000.0
2008-08-15 13:20:00,76.969,76.991,76.949,76.987,107200000.0
2008-08-15 13:25:00,76.978,76.978,76.937,76.971,140800000.0
2008-08-15 13:30:00,76.974,76.999,76.957,76.988,90600000.0
2008-08-15 13:35:00,76.991,76.991,76.909,76.964,139200000.0
2008-08-15 13:40:00,76.956,76.974,76.935,76.946,96400000.0
2008-08-15 13:45:00,76.97,76.97,76.926,76.927,101800000.0
2008-08-15 13:50:00,76.951,76.998,76.951,76.962,150800000.0
2008-08-15 13:55:00,76.956,77.031,76.951,77.031,120400000.0
2008-08-15 14:00:00,77.032,77.051,77.01,77.034,103800000.0
2008-08-15 14:05:00,77.047,77.191,77.047,77.176,90600000.0
2008-08-15 14:10:00,77.185,77.278,77.176,77.278,88800000.0
2008-08-15 14:15:00,77.279,77.279,77.221,77.235,128400000.0
2008-08-15 14:20:00,77.261,77.311,77.23,77.23,116600000.0
2008-08-15 14:25:00,77.217,77.315,77.217,77.302,67200000.0
2008-08-15 14:30:00,77.324,77.458,77.223,77.458,75600000.0
2008-08-15 14:35:00,77.456,77.623,77.45,77.619,65400000.0
2008-08-15 14:40:00,77.609,77.642,77.578,77.592,70400000.0
2008-08-15 14:45:00,77.59,77.636,77.563,77.563,70400000.0
2008-08-15 14:50:00,77.574,77.67,77.574,77.619,68800000.0
2008-08-15 14:55:00,77.615,77.643,77.554,77.554,67200000.0
2008-08-15 15:00:00,77.535,77.58,77.514,77.514,72400000.0
2008-08-15 15:05:00,77.507,77.55,77.466,77.537,60800000.0
2008-08-15 15:10:00,77.51,77.525,77.464,77.516,68800000.0
2008-08-15 15:15:00,77.509,77.525,77.463,77.525,73600000.0
2008-08-15 15:20:00,77.519,77.525,77.42,77.422,67600000.0
2008-08-15 15:25:00,77.445,77.454,77.41,77.426,70400000.0
2008-08-15 15:30:00,77.432,77.447,77.378,77.383,64000000.0
2008-08-15 15:35:00,77.372,77.389,77.339,77.352,73600000.0
2008-08-15 15:40:00,77.355,77.366,77.266,77.366,72000000.0
2008-08-15 15:45:00,77.369,77.377,77.35,77.358,60000000.0
2008-08-15 15:50:00,77.343,77.35,77.292,77.301,67200000.0
2008-08-15 15:55:00,77.272,77.294,77.25,77.256,66000000.0
2008-08-15 16:00:00,77.246,77.275,77.148,77.202,64000000.0
2008-08-15 16:05:00,77.189,77.189,77.063,77.111,69800000.0
2008-08-15 16:10:00,77.094,77.123,77.067,77.123,67000000.0
2008-08-15 16:15:00,77.122,77.239,77.122,77.227,66600000.0
2008-08-15 16:20:00,77.227,77.257,77.206,77.237,57000000.0
2008-08-15 16:25:00,77.237,77.354,77.235,77.344,69200000.0
2008-08-15 16:30:00,77.348,77.384,77.342,77.365,68200000.0
2008-08-15 16:35:00,77.364,77.364,77.294,77.315,63400000.0
2008-08-15 16:40:00,77.319,77.319,77.285,77.295,65600000.0
2008-08-15 16:45:00,77.296,77.442,77.285,77.435,65400000.0
2008-08-15 16:50:00,77.441,77.454,77.367,77.422,73600000.0
2008-08-15 16:55:00,77.429,77.467,77.428,77.459,68800000.0
2008-08-15 17:00:00,77.426,77.468,77.299,77.444,62400000.0
2008-08-15 17:05:00,77.436,77.452,77.411,77.434,73600000.0
2008-08-15 17:10:00,77.425,77.434,77.326,77.326,61800000.0
2008-08-15 17:15:00,77.317,77.361,77.31,77.325,64000000.0
2008-08-15 17:20:00,77.332,77.391,77.279,77.391,57600000.0
2008-08-15 17:25:00,77.395,77.424,77.388,77.406,65600000.0
2008-08-15 17:30:00,77.442,77.564,77.442,77.54,58600000.0
2008-08-15 17:35:00,77.526,77.629,77.52,77.617,67600000.0
2008-08-15 17:40:00,77.626,77.656,77.591,77.643,59600000.0
2008-08-15 17:45:00,77.655,77.769,77.646,77.708,59200000.0
2008-08-15 17:50:00,77.718,77.779,77.715,77.758,62400000.0
2008-08-15 17:55:00,77.777,77.926,77.759,77.923,64000000.0
2008-08-15 18:00:00,77.91,77.91,77.781,77.889,76800000.0
2008-08-15 18:05:00,77.891,77.973,77.873,77.973,73600000.0
2008-08-15 18:10:00,77.991,78.033,77.971,77.976,60800000.0
2008-08-15 18:15:00,77.997,78.021,77.943,77.957,65600000.0
2008-08-15 18:20:00,77.961,77.961,77.883,77.955,69200000.0
2008-08-15 18:25:00,77.963,77.979,77.942,77.96,64000000.0
2008-08-15 18:30:00,77.95,77.95,77.903,77.913,59200000.0
2008-08-15 18:35:00,77.913,77.99,77.9,77.974,69800000.0
2008-08-15 18:40:00,77.989,78.037,77.988,78.037,62400000.0
2008-08-15 18:45:00,78.007,78.016,77.973,78.012,60200000.0
2008-08-15 18:50:00,78.01,78.021,77.99,78.012,67000000.0
2008-08-15 18:55:00,78.014,78.053,77.967,77.967,67200000.0
2008-08-15 19:00:00,77.948,77.948,77.887,77.91,65000000.0
2008-08-15 19:05:00,77.913,77.924,77.893,77.908,72000000.0
2008-08-15 19:10:00,77.919,77.932,77.906,77.91,68800000.0
2008-08-15 19:15:00,77.907,77.93,77.895,77.924,72800000.0
2008-08-15 19:20:00,77.917,77.929,77.879,77.905,78400000.0
2008-08-15 19:25:00,77.903,77.935,77.877,77.929,63800000.0
2008-08-15 19:30:00,77.929,77.979,77.911,77.972,70800000.0
2008-08-15 19:35:00,77.961,77.976,77.948,77.955,68800000.0
2008-08-15 19:40:00,77.951,77.966,77.92,77.943,67200000.0
2008-08-15 19:45:00,77.94,77.973,77.914,77.952,62400000.0
2008-08-15 19:50:00,77.947,77.961,77.907,77.927,68200000.0
2008-08-15 19:55:00,77.932,77.943,77.911,77.943,63400000.0
2008-08-15 20:00:00,77.925,77.936,77.891,77.907,64000000.0
2008-08-15 20:05:00,77.916,77.932,77.908,77.925,71200000.0
2008-08-15 20:10:00,77.922,77.949,77.902,77.934,68800000.0
2008-08-15 20:15:00,77.944,77.993,77.935,77.98,60200000.0
2008-08-15 20:20:00,77.986,78.006,77.975,77.998,65600000.0
2008-08-15 20:25:00,78.002,78.068,77.993,78.035,67200000.0
2008-08-15 20:30:00,78.032,78.04,77.998,78.01,76800000.0
2008-08-15 20:35:00,77.987,78.037,77.987,78.031,73600000.0
2008-08-15 20:40:00,78.031,78.12,78.031,78.119,68200000.0
2008-08-15 20:45:00,78.112,78.122,78.089,78.106,59600000.0
2008-08-15 20:50:00,78.1,78.105,78.032,78.074,59200000.0
2008-08-15 20:55:00,78.102,78.135,77.976,78.061,68800000.0
2008-08-15 21:00:00,78.035,78.058,78.002,78.058,66000000.0
2008-08-15 21:05:00,78.063,78.087,78.041,78.047,70400000.0
2008-08-15 21:10:00,78.074,78.074,78.031,78.052,67200000.0
2008-08-15 21:15:00,78.067,78.089,78.031,78.031,69000000.0
2008-08-15 21:20:00,78.002,78.044,78.002,78.035,65000000.0
2008-08-15 21:25:00,78.024,78.051,78.008,78.051,65000000.0
2008-08-15 21:30:00,78.068,78.068,78.026,78.044,57400000.0
2008-08-15 21:35:00,78.036,78.077,78.036,78.071,67200000.0
2008-08-15 21:40:00,78.063,78.076,78.003,78.015,81600000.0
2008-08-15 21:45:00,78.024,78.038,77.988,77.997,72000000.0
2008-08-15 21:50:00,78.015,78.023,77.926,77.988,68800000.0
2008-08-15 21:55:00,77.988,77.989,77.943,77.947,67200000.0
2008-08-15 22:00:00,77.961,78.012,77.943,77.943,60800000.0
2008-08-15 22:05:00,78.004,78.015,77.952,77.965,65000000.0
2008-08-15 22:10:00,77.964,78.039,77.959,78.039,75600000.0
2008-08-15 22:15:00,78.043,78.118,78.037,78.105,64400000.0
2008-08-15 22:20:00,78.099,78.15,78.074,78.074,61600000.0
2008-08-15 22:25:00,78.09,78.112,78.058,78.102,76600000.0
2008-08-15 22:30:00,78.098,78.098,78.002,78.011,62400000.0
2008-08-15 22:35:00,78.017,78.026,77.977,78.017,70400000.0
2008-08-15 22:40:00,78.007,78.035,77.975,77.986,66600000.0
2008-08-15 22:45:00,77.99,78.0,77.952,77.985,62400000.0
2008-08-15 22:50:00,77.994,78.007,77.981,77.99,64000000.0
2008-08-15 22:55:00,78.008,78.03,77.949,77.955,61200000.0
2008-08-17 23:00:00,77.939,77.979,77.939,77.974,65000000.0
2008-08-17 23:05:00,77.958,78.005,77.877,77.892,52200000.0
2008-08-17 23:10:00,77.881,78.003,77.835,77.91,75200000.0
2008-08-17 23:15:00,77.904,77.922,77.887,77.915,68600000.0
2008-08-17 23:20:00,77.884,77.895,77.861,77.885,61200000.0
2008-08-17 23:25:00,77.877,77.899,77.777,77.819,68000000.0
2008-08-17 23:30:00,77.85,77.877,77.843,77.859,67600000.0
2008-08-17 23:35:00,77.853,77.893,77.85,77.873,65000000.0
2008-08-17 23:40:00,77.879,77.905,77.86,77.861,64000000.0
2008-08-17 23:45:00,77.842,77.889,77.842,77.878,70600000.0
2008-08-17 23:50:00,77.867,77.878,77.829,77.84,64000000.0
2008-08-17 23:55:00,77.838,77.841,77.8,77.805,63400000.0
2008-08-18 00:00:00,77.821,77.827,77.804,77.81,62800000.0
2008-08-18 00:05:00,77.813,77.857,77.798,77.844,62800000.0
2008-08-18 00:10:00,77.853,77.853,77.799,77.803,64000000.0
2008-08-18 00:15:00,77.795,77.797,77.726,77.767,58000000.0
2008-08-18 00:20:00,77.752,77.815,77.695,77.811,73600000.0
2008-08-18 00:25:00,77.804,77.808,77.762,77.784,61800000.0
2008-08-18 00:30:00,77.765,77.804,77.757,77.767,68200000.0
2008-08-18 00:35:00,77.784,77.799,77.764,77.764,64000000.0
2008-08-18 00:40:00,77.741,77.745,77.702,77.72,65000000.0
2008-08-18 00:45:00,77.707,77.715,77.574,77.612,70800000.0
2008-08-18 00:50:00,77.628,77.696,77.628,77.684,68800000.0
2008-08-18 00:55:00,77.69,77.69,77.666,77.666,67200000.0
2008-08-18 01:00:00,77.638,77.682,77.608,77.638,56000000.0
2008-08-18 01:05:00,77.632,77.645,77.621,77.637,59200000.0
2008-08-18 01:10:00,77.642,77.652,77.549,77.624,63800000.0
2008-08-18 01:15:00,77.611,77.637,77.608,77.61,60800000.0
2008-08-18 01:20:00,77.626,77.683,77.624,77.683,72000000.0
2008-08-18 01:25:00,77.686,77.725,77.68,77.686,66600000.0
2008-08-18 01:30:00,77.696,77.77,77.695,77.77,65600000.0
2008-08-18 01:35:00,77.774,77.779,77.666,77.736,68200000.0
2008-08-18 01:40:00,77.711,77.758,77.705,77.758,59200000.0
2008-08-18 01:45:00,77.746,77.82,77.733,77.768,68000000.0
2008-08-18 01:50:00,77.774,77.777,77.732,77.746,72400000.0
2008-08-18 01:55:00,77.743,77.749,77.707,77.742,68200000.0
2008-08-18 02:00:00,77.717,77.746,77.693,77.74,68800000.0
2008-08-18 02:05:00,77.75,77.755,77.595,77.595,73600000.0
2008-08-18 02:10:00,77.588,77.675,77.588,77.675,68800000.0
2008-08-18 02:15:00,77.689,77.832,77.681,77.832,59600000.0
2008-08-18 02:20:00,77.823,77.857,77.729,77.81,68800000.0
2008-08-18 02:25:00,77.805,77.863,77.79,77.863,65600000.0
2008-08-18 02:30:00,77.851,78.125,77.844,78.113,67600000.0
2008-08-18 02:35:00,78.105,78.116,78.067,78.067,72800000.0
2008-08-18 02:40:00,78.074,78.112,78.074,78.1,60800000.0
2008-08-18 02:45:00,78.109,78.116,78.018,78.097,64000000.0
2008-08-18 02:50:00,78.101,78.13,78.078,78.078,59200000.0
2008-08-18 02:55:00,78.084,78.119,78.043,78.114,56000000.0
2008-08-18 03:00:00,78.112,78.112,78.016,78.017,67600000.0
2008-08-18 03:05:00,78.012,78.077,77.992,78.077,68800000.0
2008-08-18 03:10:00,78.065,78.07,77.973,78.059,69800000.0
2008-08-18 03:15:00,78.055,78.055,77.969,78.017,65600000.0
2008-08-18 03:20:00,78.03,78.062,78.012,78.046,62800000.0
2008-08-18 03:25:00,78.046,78.068,78.032,78.064,68800000.0
2008-08-18 03:30:00,78.054,78.055,78.02,78.039,61800000.0
2008-08-18 03:35:00,78.058,78.091,78.004,78.059,73000000.0
2008-08-18 03:40:00,78.077,78.149,78.066,78.13,57600000.0
2008-08-18 03:45:00,78.115,78.123,78.08,78.086,64400000.0
2008-08-18 03:50:00,78.062,78.062,78.032,78.047,62400000.0
2008-08-18 03:55:00,78.05,78.066,78.024,78.066,61800000.0
2008-08-18 04:00:00,78.061,78.099,78.043,78.089,63800000.0
2008-08-18 04:05:00,78.083,78.083,78.026,78.026,64000000.0
2008-08-18 04:10:00,78.009,78.04,77.997,78.027,70200000.0
2008-08-18 04:15:00,78.024,78.051,77.996,78.051,64800000.0
2008-08-18 04:20:00,78.057,78.067,78.037,78.063,65000000.0
2008-08-18 04:25:00,78.063,78.069,78.044,78.056,68200000.0
2008-08-18 04:30:00,78.047,78.092,78.003,78.078,67200000.0
2008-08-18 04:35:00,78.075,78.088,78.033,78.041,61800000.0
2008-08-18 04:40:00,78.031,78.039,77.997,78.026,68800000.0
2008-08-18 04:45:00,78.025,78.035,78.002,78.035,75600000.0
2008-08-18 04:50:00,78.049,78.057,78.015,78.032,64000000.0
2008-08-18 04:55:00,78.034,78.034,77.996,77.999,65600000.0
2008-08-18 05:00:00,77.998,78.019,77.983,77.994,62400000.0
2008-08-18 05:05:00,77.988,77.999,77.972,77.991,64000000.0
2008-08-18 05:10:00,77.994,78.015,77.968,78.01,62800000.0
2008-08-18 05:15:00,78.005,78.055,77.992,78.028,67200000.0
2008-08-18 05:20:00,78.045,78.069,78.042,78.054,70400000.0
2008-08-18 05:25:00,78.043,78.084,78.034,78.084,62400000.0
2008-08-18 05:30:00,78.092,78.092,78.049,78.058,76800000.0
2008-08-18 05:35:00,78.054,78.098,78.034,78.096,60200000.0
2008-08-18 05:40:00,78.094,78.113,78.092,78.102,64000000.0
2008-08-18 05:45:00,78.093,78.126,78.079,78.09,74600000.0
2008-08-18 05:50:00,78.079,78.102,78.065,78.076,65000000.0
2008-08-18 05:55:00,78.019,78.092,78.019,78.085,60800000.0
2008-08-18 06:00:00,78.095,78.146,78.095,78.136,66600000.0
2008-08-18 06:05:00,78.134,78.145,78.038,78.1,68600000.0
2008-08-18 06:10:00,78.11,78.127,78.068,78.088,72000000.0
2008-08-18 06:15:00,78.083,78.11,78.066,78.087,81600000.0
2008-08-18 06:20:00,78.097,78.109,78.085,78.103,67200000.0
2008-08-18 06:25:00,78.107,78.112,78.08,78.084,57000000.0
2008-08-18 06:30:00,78.097,78.119,78.088,78.109,65600000.0
2008-08-18 06:35:00,78.109,78.112,78.079,78.079,66000000.0
2008-08-18 06:40:00,78.086,78.097,78.061,78.069,67600000.0
2008-08-18 06:45:00,78.056,78.098,78.056,78.085,67200000.0
2008-08-18 06:50:00,78.086,78.093,78.068,78.091,70400000.0
2008-08-18 06:55:00,78.093,78.111,78.05,78.111,65600000.0
2008-08-18 07:00:00,78.116,78.116,78.021,78.066,69200000.0
2008-08-18 07:05:00,78.069,78.069,78.031,78.049,59200000.0
2008-08-18 07:10:00,78.054,78.06,77.978,77.988,59600000.0
2008-08-18 07:15:00,77.992,78.004,77.965,77.974,68800000.0
2008-08-18 07:20:00,77.981,78.011,77.973,77.992,73600000.0
2008-08-18 07:25:00,78.007,78.036,77.998,78.03,76800000.0
2008-08-18 07:30:00,78.023,78.031,77.983,78.008,67200000.0
2008-08-18 07:35:00,78.013,78.035,77.999,78.005,64400000.0
2008-08-18 07:40:00,78.007,78.028,78.002,78.024,60800000.0
2008-08-18 07:45:00,78.032,78.053,78.028,78.028,69200000.0
2008-08-18 07:50:00,78.053,78.062,78.038,78.051,70800000.0
2008-08-18 07:55:00,78.053,78.087,78.04,78.085,63400000.0
2008-08-18 08:00:00,78.095,78.095,78.049,78.061,62800000.0
2008-08-18 08:05:00,78.065,78.1,78.065,78.067,69200000.0
2008-08-18 08:10:00,78.052,78.125,78.052,78.112,62400000.0
2008-08-18 08:15:00,78.129,78.135,78.09,78.094,67200000.0
2008-08-18 08:20:00,78.102,78.14,78.102,78.118,69600000.0
2008-08-18 08:25:00,78.133,78.147,78.091,78.113,70400000.0
2008-08-18 08:30:00,78.105,78.106,78.064,78.083,64000000.0
2008-08-18 08:35:00,78.09,78.135,78.076,78.133,78400000.0
2008-08-18 08:40:00,78.13,78.231,78.13,78.231,71400000.0
2008-08-18 08:45:00,78.258,78.424,78.258,78.369,69200000.0
2008-08-18 08:50:00,78.334,78.36,78.311,78.332,71400000.0
2008-08-18 08:55:00,78.341,78.356,78.254,78.283,65600000.0
2008-08-18 09:00:00,78.278,78.282,78.234,78.234,67600000.0
2008-08-18 09:05:00,78.195,78.214,78.163,78.175,67600000.0
2008-08-18 09:10:00,78.181,78.201,78.132,78.149,61200000.0
2008-08-18 09:15:00,78.147,78.23,78.147,78.222,62800000.0
2008-08-18 09:20:00,78.225,78.307,78.205,78.3,70800000.0
2008-08-18 09:25:00,78.295,78.298,78.255,78.26,59600000.0
2008-08-18 09:30:00,78.265,78.31,78.246,78.308,64000000.0
2008-08-18 09:35:00,78.292,78.311,78.244,78.244,69200000.0
2008-08-18 09:40:00,78.231,78.258,78.207,78.25,65400000.0
2008-08-18 09:45:00,78.248,78.259,78.179,78.179,60800000.0
2008-08-18 09:50:00,78.169,78.178,78.147,78.158,73000000.0
2008-08-18 09:55:00,78.156,78.206,78.064,78.206,76600000.0
2008-08-18 10:00:00,78.206,78.271,78.194,78.208,64000000.0
2008-08-18 10:05:00,78.195,78.195,78.12,78.188,62400000.0
2008-08-18 10:10:00,78.212,78.217,78.18,78.18,59200000.0
2008-08-18 10:15:00,78.18,78.205,78.145,78.154,58600000.0
2008-08-18 10:20:00,78.148,78.152,78.121,78.132,68200000.0
2008-08-18 10:25:00,78.143,78.153,78.127,78.127,59400000.0
2008-08-18 10:30:00,78.107,78.114,78.051,78.053,65600000.0
2008-08-18 10:35:00,78.048,78.073,77.942,78.071,57600000.0
2008-08-18 10:40:00,78.058,78.131,78.057,78.131,64000000.0
2008-08-18 10:45:00,78.121,78.16,78.111,78.16,62400000.0
2008-08-18 10:50:00,78.15,78.224,78.136,78.224,73000000.0
2008-08-18 10:55:00,78.24,78.245,78.138,78.239,61600000.0
2008-08-18 11:00:00,78.234,78.246,78.212,78.222,68800000.0
2008-08-18 11:05:00,78.235,78.247,78.151,78.24,73000000.0
2008-08-18 11:10:00,78.234,78.267,78.234,78.239,67200000.0
2008-08-18 11:15:00,78.23,78.262,78.218,78.24,65600000.0
2008-08-18 11:20:00,78.232,78.323,78.228,78.323,64800000.0
2008-08-18 11:25:00,78.318,78.339,78.278,78.319,68800000.0
2008-08-18 11:30:00,78.303,78.429,78.303,78.422,68200000.0
2008-08-18 11:35:00,78.398,78.411,78.368,78.395,57600000.0
2008-08-18 11:40:00,78.391,78.391,78.283,78.283,66400000.0
2008-08-18 11:45:00,78.264,78.384,78.264,78.373,67200000.0
2008-08-18 11:50:00,78.384,78.418,78.343,78.418,71200000.0
2008-08-18 11:55:00,78.418,78.509,78.366,78.48,64000000.0
2008-08-18 12:00:00,78.486,78.499,78.466,78.492,66000000.0
2008-08-18 12:05:00,78.483,78.485,78.425,78.425,67200000.0
2008-08-18 12:10:00,78.424,78.486,78.423,78.481,59200000.0
2008-08-18 12:15:00,78.478,78.49,78.396,78.49,72000000.0
2008-08-18 12:20:00,78.484,78.493,78.459,78.486,72800000.0
2008-08-18 12:25:00,78.484,78.545,78.477,78.52,64000000.0
2008-08-18 12:30:00,78.516,78.538,78.499,78.517,70400000.0
2008-08-18 12:35:00,78.508,78.531,78.422,78.503,67200000.0
2008-08-18 12:40:00,78.498,78.523,78.471,78.484,73600000.0
2008-08-18 12:45:00,78.491,78.498,78.476,78.494,68800000.0
2008-08-18 12:50:00,78.494,78.495,78.464,78.471,60200000.0
2008-08-18 12:55:00,78.475,78.508,78.475,78.487,72000000.0
2008-08-18 13:00:00,78.497,78.505,78.433,78.448,67600000.0
2008-08-18 13:05:00,78.454,78.496,78.454,78.496,68800000.0
2008-08-18 13:10:00,78.487,78.538,78.487,78.51,70400000.0
2008-08-18 13:15:00,78.525,78.53,78.497,78.524,70400000.0
2008-08-18 13:20:00,78.513,78.539,78.507,78.53,65000000.0
2008-08-18 13:25:00,78.523,78.553,78.405,78.505,75000000.0
2008-08-18 13:30:00,78.511,78.591,78.491,78.575,67200000.0
2008-08-18 13:35:00,78.589,78.608,78.555,78.569,115600000.0
2008-08-18 13:40:00,78.567,78.581,78.537,78.544,126800000.0
2008-08-18 13:45:00,78.566,78.589,78.566,78.575,86800000.0
2008-08-18 13:50:00,78.575,78.592,78.561,78.586,91200000.0
2008-08-18 13:55:00,78.577,78.643,78.564,78.635,104400000.0
2008-08-18 14:00:00,78.635,78.657,78.601,78.621,120400000.0
2008-08-18 14:05:00,78.627,78.705,78.611,78.693,150400000.0
2008-08-18 14:10:00,78.694,78.736,78.669,78.733,101800000.0
2008-08-18 14:15:00,78.703,78.723,78.68,78.693,96000000.0
2008-08-18 14:20:00,78.693,78.723,78.678,78.723,138600000.0
2008-08-18 14:25:00,78.719,78.749,78.713,78.749,91200000.0
2008-08-18 14:30:00,78.743,78.759,78.733,78.735,139000000.0
2008-08-18 14:35:00,78.731,78.744,78.72,78.729,106600000.0
2008-08-18 14:40:00,78.726,78.736,78.668,78.679,118800000.0
2008-08-18 14:45:00,78.686,78.686,78.62,78.642,89600000.0
2008-08-18 14:50:00,78.626,78.663,78.603,78.663,104000000.0
2008-08-18 14:55:00,78.667,78.687,78.662,78.685,74600000.0
2008-08-18 15:00:00,78.679,78.693,78.648,78.678,91200000.0
2008-08-18 15:05:00,78.678,78.695,78.669,78.675,85200000.0
2008-08-18 15:10:00,78.667,78.684,78.638,78.663,183200000.0
2008-08-18 15:15:00,78.671,78.678,78.655,78.655,120000000.0
2008-08-18 15:20:00,78.655,78.71,78.655,78.693,126400000.0
2008-08-18 15:25:00,78.691,78.722,78.602,78.693,212200000.0
2008-08-18 15:30:00,78.61,78.923,78.566,78.921,259600000.0
2008-08-18 15:35:00,78.943,78.943,78.819,78.819,192800000.0
2008-08-18 15:40:00,78.817,78.842,78.776,78.776,158600000.0
2008-08-18 15:45:00,78.764,78.807,78.762,78.769,99200000.0
2008-08-18 15:50:00,78.772,78.78,78.727,78.727,141800000.0
2008-08-18 15:55:00,78.731,78.739,78.662,78.673,144000000.0
2008-08-18 16:00:00,78.647,78.722,78.638,78.712,224000000.0
2008-08-18 16:05:00,78.711,78.72,78.645,78.647,204200000.0
2008-08-18 16:10:00,78.633,78.633,78.561,78.561,173200000.0
2008-08-18 16:15:00,78.568,78.568,78.412,78.412,175400000.0
2008-08-18 16:20:00,78.43,78.456,78.408,78.41,140200000.0
2008-08-18 16:25:00,78.414,78.419,78.344,78.344,124200000.0
2008-08-18 16:30:00,78.325,78.325,78.234,78.259,159400000.0
2008-08-18 16:35:00,78.292,78.397,78.292,78.388,219400000.0
2008-08-18 16:40:00,78.381,78.381,78.275,78.291,212400000.0
2008-08-18 16:45:00,78.296,78.356,78.271,78.337,230400000.0
2008-08-18 16:50:00,78.324,78.327,78.281,78.318,196000000.0
2008-08-18 16:55:00,78.322,78.404,78.32,78.404,146600000.0
2008-08-18 17:00:00,78.399,78.399,78.341,78.35,209200000.0
2008-08-18 17:05:00,78.35,78.4,78.339,78.38,275800000.0
2008-08-18 17:10:00,78.38,78.38,78.303,78.33,140800000.0
2008-08-18 17:15:00,78.34,78.34,78.299,78.329,156200000.0
2008-08-18 17:20:00,78.327,78.356,78.307,78.351,88800000.0
2008-08-18 17:25:00,78.351,78.351,78.311,78.332,158400000.0
2008-08-18 17:30:00,78.329,78.362,78.326,78.358,257800000.0
2008-08-18 17:35:00,78.36,78.422,78.358,78.414,143400000.0
2008-08-18 17:40:00,78.398,78.398,78.32,78.385,148800000.0
2008-08-18 17:45:00,78.383,78.411,78.369,78.376,233000000.0
2008-08-18 17:50:00,78.378,78.42,78.378,78.413,178000000.0
2008-08-18 17:55:00,78.414,78.446,78.385,78.385,201600000.0
2008-08-18 18:00:00,78.387,78.453,78.383,78.383,178000000.0
2008-08-18 18:05:00,78.382,78.394,78.362,78.368,171600000.0
2008-08-18 18:10:00,78.364,78.413,78.353,78.411,88000000.0
2008-08-18 18:15:00,78.423,78.48,78.42,78.47,206800000.0
2008-08-18 18:20:00,78.467,78.495,78.459,78.473,188800000.0
2008-08-18 18:25:00,78.478,78.558,78.473,78.522,135400000.0
2008-08-18 18:30:00,78.515,78.516,78.39,78.402,169600000.0
2008-08-18 18:35:00,78.4,78.456,78.385,78.456,274600000.0
2008-08-18 18:40:00,78.45,78.482,78.433,78.481,296200000.0
2008-08-18 18:45:00,78.489,78.496,78.453,78.477,93200000.0
2008-08-18 18:50:00,78.474,78.49,78.461,78.488,128400000.0
2008-08-18 18:55:00,78.482,78.482,78.43,78.44,121600000.0
2008-08-18 19:00:00,78.437,78.457,78.372,78.383,107600000.0
2008-08-18 19:05:00,78.384,78.411,78.369,78.396,149000000.0
2008-08-18 19:10:00,78.392,78.397,78.338,78.353,88400000.0
2008-08-18 19:15:00,78.375,78.396,78.349,78.377,86400000.0
2008-08-18 19:20:00,78.364,78.364,78.319,78.343,110400000.0
2008-08-18 19:25:00,78.334,78.377,78.328,78.372,93200000.0
2008-08-18 19:30:00,78.371,78.372,78.316,78.337,59200000.0
2008-08-18 19:35:00,78.349,78.379,78.339,78.346,68800000.0
2008-08-18 19:40:00,78.35,78.37,78.329,78.367,64000000.0
2008-08-18 19:45:00,78.376,78.377,78.351,78.364,91200000.0
2008-08-18 19:50:00,78.36,78.39,78.357,78.383,66600000.0
2008-08-18 19:55:00,78.38,78.38,78.315,78.342,60200000.0
2008-08-18 20:00:00,78.333,78.353,78.314,78.322,93400000.0
2008-08-18 20:05:00,78.313,78.338,78.284,78.333,83200000.0
2008-08-18 20:10:00,78.319,78.361,78.297,78.355,80400000.0
2008-08-18 20:15:00,78.337,78.366,78.324,78.324,122800000.0
2008-08-18 20:20:00,78.304,78.335,78.304,78.331,78800000.0
2008-08-18 20:25:00,78.345,78.364,78.332,78.342,64000000.0
2008-08-18 20:30:00,78.347,78.347,78.303,78.309,68200000.0
2008-08-18 20:35:00,78.325,78.361,78.325,78.355,61800000.0
2008-08-18 20:40:00,78.34,78.351,78.275,78.296,62800000.0
2008-08-18 20:45:00,78.32,78.345,78.288,78.308,59200000.0
2008-08-18 20:50:00,78.306,78.324,78.254,78.292,86400000.0
2008-08-18 20:55:00,78.291,78.334,78.287,78.306,62800000.0
2008-08-18 21:00:00,78.316,78.326,78.225,78.24,71400000.0
2008-08-18 21:05:00,78.262,78.283,78.216,78.283,56000000.0
2008-08-18 21:10:00,78.275,78.297,78.221,78.221,67200000.0
2008-08-18 21:15:00,78.175,78.214,78.166,78.191,67200000.0
2008-08-18 21:20:00,78.167,78.204,78.167,78.187,59600000.0
2008-08-18 21:25:00,78.194,78.203,78.156,78.179,102800000.0
2008-08-18 21:30:00,78.183,78.202,78.142,78.165,71400000.0
2008-08-18 21:35:00,78.13,78.163,78.089,78.154,68800000.0
2008-08-18 21:40:00,78.157,78.193,78.1,78.156,67600000.0
2008-08-18 21:45:00,78.159,78.16,78.079,78.083,90000000.0
2008-08-18 21:50:00,78.076,78.078,77.972,77.975,64000000.0
2008-08-18 21:55:00,77.963,78.042,77.963,78.033,63800000.0
2008-08-18 22:00:00,78.041,78.054,78.013,78.051,73600000.0
2008-08-18 22:05:00,78.035,78.065,78.019,78.042,69200000.0
2008-08-18 22:10:00,78.047,78.061,78.007,78.012,62400000.0
2008-08-18 22:15:00,78.008,78.045,78.007,78.027,67200000.0
2008-08-18 22:20:00,78.006,78.068,78.006,78.061,66600000.0
2008-08-18 22:25:00,78.067,78.087,78.057,78.066,67200000.0
2008-08-18 22:30:00,78.062,78.117,78.061,78.117,65600000.0
2008-08-18 22:35:00,78.108,78.133,78.091,78.133,112000000.0
2008-08-18 22:40:00,78.131,78.131,78.098,78.098,65600000.0
2008-08-18 22:45:00,78.095,78.144,78.09,78.118,68800000.0
2008-08-18 22:50:00,78.117,78.13,78.093,78.12,64000000.0
2008-08-18 22:55:00,78.087,78.172,78.087,78.14,80000000.0
2008-08-18 23:00:00,78.152,78.152,78.117,78.128,77600000.0
2008-08-18 23:05:00,78.116,78.15,78.107,78.15,92800000.0
2008-08-18 23:10:00,78.157,78.219,78.153,78.208,60200000.0
2008-08-18 23:15:00,78.203,78.222,78.177,78.222,63800000.0
2008-08-18 23:20:00,78.224,78.248,78.213,78.245,64000000.0
2008-08-18 23:25:00,78.248,78.248,78.177,78.214,71400000.0
2008-08-18 23:30:00,78.192,78.233,78.187,78.187,74600000.0
2008-08-18 23:35:00,78.181,78.185,78.15,78.16,65600000.0
2008-08-18 23:40:00,78.155,78.162,78.13,78.162,94800000.0
2008-08-18 23:45:00,78.174,78.174,78.069,78.069,75000000.0
2008-08-18 23:50:00,78.076,78.143,78.069,78.143,65000000.0
2008-08-18 23:55:00,78.147,78.206,78.097,78.128,62800000.0
2008-08-19 00:00:00,78.129,78.141,78.058,78.108,64400000.0
2008-08-19 00:05:00,78.106,78.146,78.098,78.105,60800000.0
2008-08-19 00:10:00,78.092,78.126,78.09,78.113,69200000.0
2008-08-19 00:15:00,78.09,78.133,78.082,78.108,86400000.0
2008-08-19 00:20:00,78.108,78.132,78.085,78.102,73600000.0
2008-08-19 00:25:00,78.094,78.099,78.053,78.065,88800000.0
2008-08-19 00:30:00,78.055,78.099,78.042,78.06,66600000.0
2008-08-19 00:35:00,78.055,78.067,78.03,78.05,80000000.0
2008-08-19 00:40:00,78.046,78.082,78.04,78.055,69800000.0
2008-08-19 00:45:00,78.088,78.121,78.049,78.049,67600000.0
2008-08-19 00:50:00,78.053,78.165,78.053,78.14,77800000.0
2008-08-19 00:55:00,78.13,78.15,78.119,78.119,78400000.0
2008-08-19 01:00:00,78.125,78.169,78.124,78.149,72400000.0
2008-08-19 01:05:00,78.154,78.161,78.09,78.093,68200000.0
2008-08-19 01:10:00,78.109,78.138,78.109,78.116,76800000.0
2008-08-19 01:15:00,78.111,78.113,78.055,78.101,79600000.0
2008-08-19 01:20:00,78.109,78.16,78.109,78.155,59200000.0
2008-08-19 01:25:00,78.141,78.141,78.105,78.108,68800000.0
2008-08-19 01:30:00,78.111,78.149,78.11,78.127,70800000.0
2008-08-19 01:35:00,78.128,78.145,78.119,78.144,68800000.0
2008-08-19 01:40:00,78.134,78.173,78.124,78.137,54400000.0
2008-08-19 01:45:00,78.152,78.156,78.121,78.142,67600000.0
2008-08-19 01:50:00,78.141,78.16,78.121,78.129,73600000.0
2008-08-19 01:55:00,78.133,78.133,78.091,78.111,62400000.0
2008-08-19 02:00:00,78.115,78.156,78.099,78.104,68800000.0
2008-08-19 02:05:00,78.107,78.107,78.022,78.067,74000000.0
2008-08-19 02:10:00,78.06,78.068,78.03,78.042,68800000.0
2008-08-19 02:15:00,78.03,78.04,77.934,77.943,59200000.0
2008-08-19 02:20:00,77.933,78.013,77.856,77.994,68200000.0
2008-08-19 02:25:00,78.006,78.029,77.944,77.96,66000000.0
2008-08-19 02:30:00,77.944,77.963,77.85,77.86,67200000.0
2008-08-19 02:35:00,77.846,77.846,77.772,77.799,72000000.0
2008-08-19 02:40:00,77.785,77.816,77.767,77.813,60800000.0
2008-08-19 02:45:00,77.819,77.822,77.661,77.746,64000000.0
2008-08-19 02:50:00,77.737,77.756,77.689,77.689,59200000.0
2008-08-19 02:55:00,77.701,77.701,77.581,77.629,56000000.0
2008-08-19 03:00:00,77.616,77.653,77.609,77.627,67600000.0
2008-08-19 03:05:00,77.618,77.625,77.597,77.611,68800000.0
2008-08-19 03:10:00,77.559,77.592,77.558,77.586,70400000.0
2008-08-19 03:15:00,77.574,77.574,77.502,77.523,65600000.0
2008-08-19 03:20:00,77.526,77.526,77.459,77.467,64800000.0
2008-08-19 03:25:00,77.47,77.539,77.47,77.502,68000000.0
2008-08-19 03:30:00,77.495,77.527,77.414,77.527,63200000.0
2008-08-19 03:35:00,77.513,77.587,77.505,77.581,73600000.0
2008-08-19 03:40:00,77.594,77.686,77.589,77.653,57600000.0
2008-08-19 03:45:00,77.655,77.655,77.589,77.596,63400000.0
2008-08-19 03:50:00,77.594,77.633,77.585,77.627,56400000.0
2008-08-19 03:55:00,77.626,77.626,77.6,77.612,62800000.0
2008-08-19 04:00:00,77.616,77.623,77.56,77.56,64000000.0
2008-08-19 04:05:00,77.567,77.597,77.555,77.561,64000000.0
2008-08-19 04:10:00,77.562,77.604,77.539,77.558,70400000.0
2008-08-19 04:15:00,77.57,77.588,77.509,77.528,63400000.0
2008-08-19 04:20:00,77.533,77.577,77.531,77.572,66000000.0
2008-08-19 04:25:00,77.579,77.579,77.532,77.545,68600000.0
2008-08-19 04:30:00,77.525,77.583,77.48,77.583,67600000.0
2008-08-19 04:35:00,77.588,77.605,77.547,77.584,62400000.0
2008-08-19 04:40:00,77.586,77.606,77.579,77.579,68200000.0
2008-08-19 04:45:00,77.58,77.58,77.53,77.552,74600000.0
2008-08-19 04:50:00,77.554,77.554,77.507,77.536,64000000.0
2008-08-19 04:55:00,77.553,77.553,77.519,77.553,65400000.0
2008-08-19 05:00:00,77.559,77.559,77.513,77.529,61800000.0
2008-08-19 05:05:00,77.529,77.551,77.516,77.542,64000000.0
2008-08-19 05:10:00,77.543,77.56,77.529,77.555,62400000.0
2008-08-19 05:15:00,77.55,77.567,77.533,77.539,66000000.0
2008-08-19 05:20:00,77.532,77.568,77.532,77.555,70800000.0
2008-08-19 05:25:00,77.568,77.577,77.55,77.577,49600000.0
2008-08-19 05:30:00,77.572,77.605,77.57,77.595,76200000.0
2008-08-19 05:35:00,77.596,77.619,77.578,77.614,60200000.0
2008-08-19 05:40:00,77.606,77.657,77.596,77.657,64400000.0
2008-08-19 05:45:00,77.65,77.673,77.638,77.64,75200000.0
2008-08-19 05:50:00,77.647,77.673,77.615,77.648,65600000.0
2008-08-19 05:55:00,77.575,77.654,77.575,77.634,59600000.0
2008-08-19 06:00:00,77.621,77.655,77.608,77.638,67200000.0
2008-08-19 06:05:00,77.631,77.685,77.593,77.685,68800000.0
2008-08-19 06:10:00,77.685,77.699,77.67,77.69,72400000.0
2008-08-19 06:15:00,77.665,77.712,77.663,77.711,81600000.0
2008-08-19 06:20:00,77.71,77.759,77.703,77.751,67200000.0
2008-08-19 06:25:00,77.762,77.783,77.736,77.765,57600000.0
2008-08-19 06:30:00,77.76,77.799,77.755,77.799,65000000.0
2008-08-19 06:35:00,77.796,77.8,77.732,77.784,65400000.0
2008-08-19 06:40:00,77.803,77.835,77.798,77.812,68200000.0
2008-08-19 06:45:00,77.803,77.816,77.785,77.804,67200000.0
2008-08-19 06:50:00,77.794,77.83,77.782,77.804,70400000.0
2008-08-19 06:55:00,77.813,77.852,77.794,77.839,65000000.0
2008-08-19 07:00:00,77.848,77.873,77.772,77.857,68800000.0
2008-08-19 07:05:00,77.861,77.888,77.841,77.88,58000000.0
2008-08-19 07:10:00,77.869,77.89,77.859,77.878,58600000.0
2008-08-19 07:15:00,77.88,77.88,77.809,77.829,69200000.0
2008-08-19 07:20:00,77.834,77.849,77.815,77.815,73000000.0
2008-08-19 07:25:00,77.827,77.834,77.802,77.818,76800000.0
2008-08-19 07:30:00,77.805,77.833,77.738,77.738,66600000.0
2008-08-19 07:35:00,77.732,77.804,77.715,77.765,66000000.0
2008-08-19 07:40:00,77.76,77.813,77.76,77.802,60600000.0
2008-08-19 07:45:00,77.802,77.818,77.781,77.793,68200000.0
2008-08-19 07:50:00,77.814,77.875,77.805,77.856,69800000.0
2008-08-19 07:55:00,77.834,77.878,77.81,77.875,64000000.0
2008-08-19 08:00:00,77.891,77.891,77.796,77.805,63400000.0
2008-08-19 08:05:00,77.819,77.851,77.805,77.851,68800000.0
2008-08-19 08:10:00,77.829,77.855,77.759,77.77,62400000.0
2008-08-19 08:15:00,77.781,77.781,77.707,77.733,67200000.0
2008-08-19 08:20:00,77.733,77.747,77.632,77.636,69200000.0
2008-08-19 08:25:00,77.633,77.662,77.625,77.652,69800000.0
2008-08-19 08:30:00,77.641,77.679,77.623,77.656,64400000.0
2008-08-19 08:35:00,77.651,77.678,77.643,77.678,78400000.0
2008-08-19 08:40:00,77.692,77.695,77.648,77.676,72000000.0
2008-08-19 08:45:00,77.658,77.681,77.643,77.675,68200000.0
2008-08-19 08:50:00,77.679,77.683,77.653,77.67,72000000.0
2008-08-19 08:55:00,77.672,77.709,77.67,77.702,66000000.0
2008-08-19 09:00:00,77.697,77.712,77.639,77.641,67200000.0
2008-08-19 09:05:00,77.616,77.641,77.589,77.635,66600000.0
2008-08-19 09:10:00,77.635,77.641,77.554,77.577,60800000.0
2008-08-19 09:15:00,77.566,77.618,77.563,77.602,62400000.0
2008-08-19 09:20:00,77.593,77.607,77.542,77.548,69800000.0
2008-08-19 09:25:00,77.529,77.555,77.478,77.478,59200000.0
2008-08-19 09:30:00,77.488,77.632,77.483,77.63,64000000.0
2008-08-19 09:35:00,77.616,77.646,77.56,77.632,68800000.0
2008-08-19 09:40:00,77.608,77.622,77.574,77.587,65600000.0
2008-08-19 09:45:00,77.601,77.65,77.598,77.644,61200000.0
2008-08-19 09:50:00,77.639,77.645,77.608,77.634,73000000.0
2008-08-19 09:55:00,77.621,77.683,77.578,77.625,77600000.0
2008-08-19 10:00:00,77.643,77.643,77.612,77.633,64800000.0
2008-08-19 10:05:00,77.62,77.638,77.591,77.604,71400000.0
2008-08-19 10:10:00,77.613,77.659,77.613,77.659,59200000.0
2008-08-19 10:15:00,77.656,77.674,77.634,77.67,59200000.0
2008-08-19 10:20:00,77.664,77.677,77.647,77.652,68800000.0
2008-08-19 10:25:00,77.643,77.643,77.611,77.616,59600000.0
2008-08-19 10:30:00,77.607,77.673,77.607,77.666,65600000.0
2008-08-19 10:35:00,77.67,77.724,77.604,77.724,57600000.0
2008-08-19 10:40:00,77.725,77.735,77.683,77.698,64000000.0
2008-08-19 10:45:00,77.693,77.706,77.664,77.683,62400000.0
2008-08-19 10:50:00,77.693,77.703,77.647,77.683,73600000.0
2008-08-19 10:55:00,77.676,77.681,77.566,77.646,62400000.0
2008-08-19 11:00:00,77.633,77.688,77.609,77.662,68800000.0
2008-08-19 11:05:00,77.66,77.661,77.571,77.658,73600000.0
2008-08-19 11:10:00,77.656,77.667,77.628,77.647,67600000.0
2008-08-19 11:15:00,77.637,77.661,77.634,77.649,65000000.0
2008-08-19 11:20:00,77.652,77.689,77.643,77.689,63400000.0
2008-08-19 11:25:00,77.696,77.696,77.663,77.67,68600000.0
2008-08-19 11:30:00,77.663,77.709,77.655,77.683,68200000.0
2008-08-19 11:35:00,77.684,77.743,77.669,77.733,57600000.0
2008-08-19 11:40:00,77.737,77.848,77.737,77.834,67600000.0
2008-08-19 11:45:00,77.832,77.867,77.825,77.843,66600000.0
2008-08-19 11:50:00,77.843,77.843,77.789,77.831,70800000.0
2008-08-19 11:55:00,77.838,77.874,77.774,77.866,64400000.0
2008-08-19 12:00:00,77.865,77.899,77.851,77.88,65000000.0
2008-08-19 12:05:00,77.874,77.874,77.831,77.845,67600000.0
2008-08-19 12:10:00,77.847,77.875,77.833,77.865,59200000.0
2008-08-19 12:15:00,77.86,77.86,77.778,77.808,70800000.0
2008-08-19 12:20:00,77.809,77.815,77.748,77.756,73600000.0
2008-08-19 12:25:00,77.758,77.774,77.735,77.772,64000000.0
2008-08-19 12:30:00,77.772,77.844,77.77,77.838,69800000.0
2008-08-19 12:35:00,77.837,77.897,77.759,77.897,66600000.0
2008-08-19 12:40:00,77.905,77.944,77.897,77.919,73600000.0
2008-08-19 12:45:00,77.923,77.923,77.861,77.882,68800000.0
2008-08-19 12:50:00,77.894,77.916,77.855,77.908,60800000.0
2008-08-19 12:55:00,77.904,77.929,77.871,77.899,71400000.0
2008-08-19 13:00:00,77.897,77.897,77.825,77.859,67600000.0
2008-08-19 13:05:00,77.849,77.895,77.848,77.895,68800000.0
2008-08-19 13:10:00,77.853,77.883,77.84,77.84,70200000.0
2008-08-19 13:15:00,77.848,77.857,77.818,77.831,70400000.0
2008-08-19 13:20:00,77.828,77.856,77.824,77.827,65400000.0
2008-08-19 13:25:00,77.822,77.877,77.747,77.836,75200000.0
2008-08-19 13:30:00,77.81,77.863,77.802,77.809,66600000.0
2008-08-19 13:35:00,77.813,77.854,77.811,77.832,116200000.0
2008-08-19 13:40:00,77.826,77.831,77.789,77.789,128400000.0
2008-08-19 13:45:00,77.784,77.829,77.764,77.825,87400000.0
2008-08-19 13:50:00,77.815,77.815,77.776,77.784,90600000.0
2008-08-19 13:55:00,77.782,77.839,77.768,77.839,104600000.0
2008-08-19 14:00:00,77.854,77.938,77.83,77.938,120000000.0
2008-08-19 14:05:00,77.926,77.946,77.902,77.919,149200000.0
2008-08-19 14:10:00,77.904,77.907,77.855,77.855,102400000.0
2008-08-19 14:15:00,77.873,77.925,77.869,77.905,96400000.0
2008-08-19 14:20:00,77.911,77.911,77.88,77.898,139400000.0
2008-08-19 14:25:00,77.895,77.915,77.848,77.848,91600000.0
2008-08-19 14:30:00,77.858,77.912,77.813,77.866,141200000.0
2008-08-19 14:35:00,77.879,77.907,77.861,77.901,108400000.0
2008-08-19 14:40:00,77.89,77.894,77.798,77.8,119800000.0
2008-08-19 14:45:00,77.769,77.843,77.738,77.842,89600000.0
2008-08-19 14:50:00,77.848,77.852,77.809,77.846,103200000.0
2008-08-19 14:55:00,77.83,77.834,77.74,77.74,75000000.0
2008-08-19 15:00:00,77.747,77.774,77.747,77.774,90600000.0
2008-08-19 15:05:00,77.776,77.808,77.76,77.76,86200000.0
2008-08-19 15:10:00,77.754,77.838,77.753,77.813,182400000.0
2008-08-19 15:15:00,77.826,77.849,77.817,77.845,119800000.0
2008-08-19 15:20:00,77.843,77.904,77.829,77.904,126800000.0
2008-08-19 15:25:00,77.893,77.948,77.856,77.943,212200000.0
2008-08-19 15:30:00,77.844,77.942,77.79,77.92,259800000.0
2008-08-19 15:35:00,77.908,77.963,77.907,77.958,191800000.0
2008-08-19 15:40:00,77.953,77.982,77.935,77.982,157200000.0
2008-08-19 15:45:00,78.007,78.094,77.996,78.094,98600000.0
2008-08-19 15:50:00,78.098,78.124,78.075,78.085,141000000.0
2008-08-19 15:55:00,78.064,78.067,78.034,78.053,144000000.0
2008-08-19 16:00:00,78.057,78.111,78.032,78.087,223400000.0
2008-08-19 16:05:00,78.062,78.127,78.015,78.056,202400000.0
2008-08-19 16:10:00,78.04,78.139,78.04,78.134,172200000.0
2008-08-19 16:15:00,78.125,78.134,78.094,78.095,175400000.0
2008-08-19 16:20:00,78.085,78.085,78.053,78.07,141200000.0
2008-08-19 16:25:00,78.088,78.126,78.082,78.109,124800000.0
2008-08-19 16:30:00,78.103,78.163,78.072,78.163,159200000.0
2008-08-19 16:35:00,78.158,78.205,78.145,78.167,220800000.0
2008-08-19 16:40:00,78.165,78.171,78.115,78.14,212400000.0
2008-08-19 16:45:00,78.128,78.129,78.077,78.092,229600000.0
2008-08-19 16:50:00,78.096,78.098,78.031,78.04,195400000.0
2008-08-19 16:55:00,78.056,78.063,77.995,78.062,148000000.0
2008-08-19 17:00:00,78.06,78.07,78.034,78.046,209800000.0
2008-08-19 17:05:00,78.056,78.07,78.01,78.01,277200000.0
2008-08-19 17:10:00,78.019,78.033,77.974,78.033,141200000.0
2008-08-19 17:15:00,78.041,78.06,78.026,78.029,156800000.0
2008-08-19 17:20:00,78.043,78.091,77.992,78.009,88000000.0
2008-08-19 17:25:00,78.012,78.068,78.008,78.062,157600000.0
2008-08-19 17:30:00,78.051,78.109,78.031,78.085,258000000.0
2008-08-19 17:35:00,78.09,78.109,78.044,78.087,144000000.0
2008-08-19 17:40:00,78.099,78.154,78.098,78.152,149200000.0
2008-08-19 17:45:00,78.154,78.154,78.124,78.141,230600000.0
2008-08-19 17:50:00,78.138,78.162,78.138,78.151,177000000.0
2008-08-19 17:55:00,78.156,78.156,78.094,78.094,201000000.0
2008-08-19 18:00:00,78.088,78.088,78.044,78.068,178000000.0
2008-08-19 18:05:00,78.08,78.134,78.074,78.123,172800000.0
2008-08-19 18:10:00,78.12,78.203,78.116,78.2,88200000.0
2008-08-19 18:15:00,78.192,78.192,78.143,78.166,205800000.0
2008-08-19 18:20:00,78.174,78.205,78.135,78.205,188200000.0
2008-08-19 18:25:00,78.205,78.377,78.18,78.377,136600000.0
2008-08-19 18:30:00,78.407,78.407,78.298,78.298,169000000.0
2008-08-19 18:35:00,78.294,78.379,78.264,78.379,275000000.0
2008-08-19 18:40:00,78.373,78.401,78.344,78.345,296000000.0
2008-08-19 18:45:00,78.338,78.463,78.331,78.463,93600000.0
2008-08-19 18:50:00,78.466,78.47,78.374,78.388,127400000.0
2008-08-19 18:55:00,78.395,78.422,78.382,78.402,120400000.0
2008-08-19 19:00:00,78.397,78.398,78.365,78.365,109600000.0
2008-08-19 19:05:00,78.371,78.436,78.371,78.431,148200000.0
2008-08-19 19:10:00,78.438,78.444,78.408,78.436,87800000.0
2008-08-19 19:15:00,78.455,78.474,78.408,78.408,86400000.0
2008-08-19 19:20:00,78.4,78.44,78.375,78.398,109200000.0
2008-08-19 19:25:00,78.409,78.431,78.366,78.409,92800000.0
2008-08-19 19:30:00,78.422,78.445,78.411,78.439,59600000.0
2008-08-19 19:35:00,78.423,78.443,78.395,78.395,68800000.0
2008-08-19 19:40:00,78.389,78.402,78.317,78.322,64000000.0
2008-08-19 19:45:00,78.333,78.371,78.316,78.325,91400000.0
2008-08-19 19:50:00,78.298,78.316,78.251,78.27,67200000.0
2008-08-19 19:55:00,78.275,78.275,78.23,78.241,60800000.0
2008-08-19 20:00:00,78.24,78.303,78.235,78.295,92200000.0
2008-08-19 20:05:00,78.29,78.305,78.272,78.3,83000000.0
2008-08-19 20:10:00,78.3,78.307,78.209,78.265,79400000.0
2008-08-19 20:15:00,78.254,78.301,78.254,78.301,123400000.0
2008-08-19 20:20:00,78.27,78.303,78.253,78.27,77800000.0
2008-08-19 20:25:00,78.264,78.27,78.238,78.238,64000000.0
2008-08-19 20:30:00,78.246,78.252,78.212,78.215,76800000.0
2008-08-19 20:35:00,78.219,78.255,78.207,78.255,67200000.0
2008-08-19 20:40:00,78.25,78.265,78.233,78.262,53200000.0
2008-08-19 20:45:00,78.261,78.283,78.23,78.262,59200000.0
2008-08-19 20:50:00,78.247,78.247,78.209,78.234,86800000.0
2008-08-19 20:55:00,78.229,78.26,78.194,78.194,64000000.0
2008-08-19 21:00:00,78.184,78.209,78.183,78.197,67600000.0
2008-08-19 21:05:00,78.2,78.203,78.175,78.198,56000000.0
2008-08-19 21:10:00,78.191,78.263,78.191,78.252,66000000.0
2008-08-19 21:15:00,78.257,78.278,78.245,78.257,67600000.0
2008-08-19 21:20:00,78.245,78.279,78.222,78.27,58600000.0
2008-08-19 21:25:00,78.285,78.29,78.236,78.254,102400000.0
2008-08-19 21:30:00,78.246,78.275,78.167,78.261,71200000.0
2008-08-19 21:35:00,78.261,78.275,78.195,78.207,69200000.0
2008-08-19 21:40:00,78.209,78.255,78.153,78.255,66600000.0
2008-08-19 21:45:00,78.239,78.272,78.229,78.263,88400000.0
2008-08-19 21:50:00,78.271,78.319,78.241,78.266,64000000.0
2008-08-19 21:55:00,78.244,78.318,78.244,78.313,64400000.0
2008-08-19 22:00:00,78.31,78.31,78.251,78.28,73600000.0
2008-08-19 22:05:00,78.278,78.287,78.261,78.283,69200000.0
2008-08-19 22:10:00,78.283,78.284,78.217,78.227,62400000.0
2008-08-19 22:15:00,78.216,78.227,78.177,78.215,67200000.0
2008-08-19 22:20:00,78.219,78.246,78.214,78.234,67200000.0
2008-08-19 22:25:00,78.232,78.246,78.206,78.206,67200000.0
2008-08-19 22:30:00,78.181,78.217,78.181,78.208,65600000.0
2008-08-19 22:35:00,78.208,78.226,78.194,78.212,112200000.0
2008-08-19 22:40:00,78.206,78.236,78.194,78.213,66000000.0
2008-08-19 22:45:00,78.21,78.242,78.168,78.171,68800000.0
2008-08-19 22:50:00,78.16,78.181,78.158,78.18,46400000.0
2008-08-19 22:55:00,78.174,78.202,78.17,78.191,79400000.0
2008-08-19 23:00:00,78.198,78.215,78.14,78.153,76800000.0
2008-08-19 23:05:00,78.143,78.144,78.107,78.128,92800000.0
2008-08-19 23:10:00,78.141,78.181,78.137,78.179,56000000.0
2008-08-19 23:15:00,78.177,78.23,78.175,78.201,64400000.0
2008-08-19 23:20:00,78.208,78.226,78.179,78.193,64400000.0
2008-08-19 23:25:00,78.201,78.201,78.175,78.185,70400000.0
2008-08-19 23:30:00,78.165,78.19,78.158,78.18,75600000.0
2008-08-19 23:35:00,78.168,78.206,78.166,78.201,65600000.0
2008-08-19 23:40:00,78.162,78.215,78.162,78.211,83600000.0
2008-08-19 23:45:00,78.216,78.235,78.188,78.206,75600000.0
2008-08-19 23:50:00,78.206,78.206,78.177,78.203,51200000.0
2008-08-19 23:55:00,78.188,78.22,78.115,78.173,62400000.0
2008-08-20 00:00:00,78.173,78.227,78.169,78.176,70800000.0
2008-08-20 00:05:00,78.182,78.207,78.17,78.185,60800000.0
2008-08-20 00:10:00,78.192,78.214,78.176,78.202,67000000.0
2008-08-20 00:15:00,78.196,78.202,78.163,78.163,86400000.0
2008-08-20 00:20:00,78.154,78.204,78.136,78.149,73600000.0
2008-08-20 00:25:00,78.145,78.153,78.121,78.123,88400000.0
2008-08-20 00:30:00,78.124,78.151,78.118,78.118,67200000.0
2008-08-20 00:35:00,78.092,78.13,78.073,78.119,79800000.0
2008-08-20 00:40:00,78.124,78.128,78.067,78.124,70800000.0
2008-08-20 00:45:00,78.122,78.132,78.099,78.109,67200000.0
2008-08-20 00:50:00,78.116,78.138,78.111,78.138,79200000.0
2008-08-20 00:55:00,78.144,78.174,78.142,78.158,78400000.0
2008-08-20 01:00:00,78.176,78.217,78.167,78.202,72000000.0
2008-08-20 01:05:00,78.208,78.233,78.169,78.222,68800000.0
2008-08-20 01:10:00,78.209,78.227,78.202,78.222,77200000.0
2008-08-20 01:15:00,78.226,78.279,78.226,78.269,80000000.0
2008-08-20 01:20:00,78.26,78.279,78.235,78.244,59600000.0
2008-08-20 01:25:00,78.261,78.285,78.246,78.276,68200000.0
2008-08-20 01:30:00,78.271,78.289,78.261,78.265,70400000.0
2008-08-20 01:35:00,78.273,78.322,78.273,78.312,69200000.0
2008-08-20 01:40:00,78.323,78.368,78.308,78.349,54400000.0
2008-08-20 01:45:00,78.36,78.376,78.335,78.367,67200000.0
2008-08-20 01:50:00,78.363,78.404,78.334,78.404,74000000.0
2008-08-20 01:55:00,78.406,78.416,78.378,78.379,62800000.0
2008-08-20 02:00:00,78.353,78.413,78.35,78.401,68800000.0
2008-08-20 02:05:00,78.423,78.499,78.422,78.475,73600000.0
2008-08-20 02:10:00,78.469,78.502,78.464,78.5,68800000.0
2008-08-20 02:15:00,78.497,78.513,78.473,78.482,58600000.0
2008-08-20 02:20:00,78.479,78.479,78.37,78.436,68800000.0
2008-08-20 02:25:00,78.439,78.444,78.416,78.424,66400000.0
2008-08-20 02:30:00,78.43,78.486,78.43,78.486,67200000.0
2008-08-20 02:35:00,78.468,78.468,78.425,78.453,71400000.0
2008-08-20 02:40:00,78.441,78.468,78.433,78.46,60200000.0
2008-08-20 02:45:00,78.475,78.478,78.364,78.431,63400000.0
2008-08-20 02:50:00,78.428,78.451,78.414,78.416,59200000.0
2008-08-20 02:55:00,78.429,78.508,78.429,78.496,56000000.0
2008-08-20 03:00:00,78.49,78.49,78.431,78.431,66600000.0
2008-08-20 03:05:00,78.419,78.423,78.36,78.381,69200000.0
2008-08-20 03:10:00,78.366,78.374,78.332,78.338,70400000.0
2008-08-20 03:15:00,78.35,78.375,78.345,78.357,65000000.0
2008-08-20 03:20:00,78.339,78.377,78.336,78.37,64400000.0
2008-08-20 03:25:00,78.369,78.457,78.361,78.454,70000000.0
2008-08-20 03:30:00,78.459,78.466,78.4,78.414,61800000.0
2008-08-20 03:35:00,78.416,78.437,78.361,78.411,73000000.0
2008-08-20 03:40:00,78.416,78.426,78.359,78.362,57000000.0
2008-08-20 03:45:00,78.362,78.379,78.343,78.363,64000000.0
2008-08-20 03:50:00,78.369,78.439,78.352,78.432,59600000.0
2008-08-20 03:55:00,78.458,78.471,78.437,78.449,61800000.0
2008-08-20 04:00:00,78.441,78.449,78.394,78.436,64400000.0
2008-08-20 04:05:00,78.425,78.433,78.355,78.371,64000000.0
2008-08-20 04:10:00,78.378,78.387,78.352,78.352,70800000.0
2008-08-20 04:15:00,78.352,78.395,78.352,78.381,64000000.0
2008-08-20 04:20:00,78.392,78.397,78.335,78.346,66000000.0
2008-08-20 04:25:00,78.359,78.41,78.342,78.383,68200000.0
2008-08-20 04:30:00,78.399,78.421,78.327,78.421,66600000.0
2008-08-20 04:35:00,78.421,78.435,78.404,78.429,61200000.0
2008-08-20 04:40:00,78.425,78.446,78.423,78.433,68800000.0
2008-08-20 04:45:00,78.435,78.441,78.416,78.431,74600000.0
2008-08-20 04:50:00,78.43,78.439,78.412,78.427,63200000.0
2008-08-20 04:55:00,78.429,78.44,78.42,78.434,65000000.0
2008-08-20 05:00:00,78.431,78.451,78.421,78.437,62400000.0
2008-08-20 05:05:00,78.436,78.488,78.433,78.488,64000000.0
2008-08-20 05:10:00,78.48,78.495,78.447,78.488,61800000.0
2008-08-20 05:15:00,78.481,78.492,78.444,78.472,67000000.0
2008-08-20 05:20:00,78.482,78.502,78.467,78.478,57600000.0
2008-08-20 05:25:00,78.48,78.504,78.471,78.492,61800000.0
2008-08-20 05:30:00,78.468,78.521,78.468,78.517,77200000.0
2008-08-20 05:35:00,78.511,78.514,78.477,78.481,60800000.0
2008-08-20 05:40:00,78.501,78.54,78.501,78.518,64000000.0
2008-08-20 05:45:00,78.531,78.598,78.514,78.591,74600000.0
2008-08-20 05:50:00,78.584,78.591,78.553,78.566,65600000.0
2008-08-20 05:55:00,78.47,78.552,78.47,78.521,60600000.0
2008-08-20 06:00:00,78.509,78.556,78.509,78.524,67600000.0
2008-08-20 06:05:00,78.536,78.54,78.385,78.483,69200000.0
2008-08-20 06:10:00,78.476,78.504,78.469,78.501,72800000.0
2008-08-20 06:15:00,78.478,78.537,78.472,78.52,81600000.0
2008-08-20 06:20:00,78.517,78.526,78.488,78.525,67000000.0
2008-08-20 06:25:00,78.529,78.549,78.476,78.531,57000000.0
2008-08-20 06:30:00,78.503,78.529,78.501,78.519,47400000.0
2008-08-20 06:35:00,78.514,78.525,78.483,78.509,65600000.0
2008-08-20 06:40:00,78.519,78.533,78.501,78.518,56000000.0
2008-08-20 06:45:00,78.511,78.543,78.474,78.493,66000000.0
2008-08-20 06:50:00,78.483,78.497,78.473,78.496,70400000.0
2008-08-20 06:55:00,78.51,78.533,78.488,78.515,65000000.0
2008-08-20 07:00:00,78.512,78.518,78.419,78.505,67600000.0
2008-08-20 07:05:00,78.511,78.515,78.484,78.509,59200000.0
2008-08-20 07:10:00,78.5,78.504,78.442,78.461,59600000.0
2008-08-20 07:15:00,78.476,78.481,78.436,78.462,68800000.0
2008-08-20 07:20:00,78.476,78.493,78.407,78.407,73600000.0
2008-08-20 07:25:00,78.48,78.543,78.47,78.526,77200000.0
2008-08-20 07:30:00,78.529,78.542,78.446,78.446,67200000.0
2008-08-20 07:35:00,78.447,78.456,78.429,78.442,66000000.0
2008-08-20 07:40:00,78.436,78.471,78.43,78.455,60800000.0
2008-08-20 07:45:00,78.46,78.46,78.422,78.436,68800000.0
2008-08-20 07:50:00,78.444,78.449,78.411,78.446,70400000.0
2008-08-20 07:55:00,78.443,78.444,78.401,78.437,64400000.0
2008-08-20 08:00:00,78.446,78.486,78.43,78.486,63400000.0
2008-08-20 08:05:00,78.481,78.505,78.467,78.505,68800000.0
2008-08-20 08:10:00,78.484,78.536,78.481,78.53,62400000.0
2008-08-20 08:15:00,78.503,78.534,78.486,78.505,67600000.0
2008-08-20 08:20:00,78.516,78.518,78.455,78.455,67000000.0
2008-08-20 08:25:00,78.458,78.499,78.427,78.446,70800000.0
2008-08-20 08:30:00,78.438,78.454,78.402,78.402,64000000.0
2008-08-20 08:35:00,78.409,78.432,78.399,78.43,78400000.0
2008-08-20 08:40:00,78.453,78.505,78.441,78.482,71400000.0
2008-08-20 08:45:00,78.472,78.539,78.456,78.505,68200000.0
2008-08-20 08:50:00,78.517,78.577,78.517,78.543,72000000.0
2008-08-20 08:55:00,78.534,78.538,78.501,78.501,63800000.0
2008-08-20 09:00:00,78.476,78.523,78.465,78.499,67200000.0
2008-08-20 09:05:00,78.495,78.514,78.479,78.479,67200000.0
2008-08-20 09:10:00,78.465,78.483,78.452,78.482,60800000.0
2008-08-20 09:15:00,78.476,78.478,78.435,78.455,62800000.0
2008-08-20 09:20:00,78.449,78.464,78.427,78.451,70400000.0
2008-08-20 09:25:00,78.454,78.457,78.413,78.424,59600000.0
2008-08-20 09:30:00,78.422,78.448,78.419,78.435,64000000.0
2008-08-20 09:35:00,78.424,78.458,78.357,78.458,69600000.0
2008-08-20 09:40:00,78.453,78.514,78.439,78.5,65000000.0
2008-08-20 09:45:00,78.502,78.51,78.449,78.473,60800000.0
2008-08-20 09:50:00,78.475,78.515,78.45,78.495,73600000.0
2008-08-20 09:55:00,78.473,78.473,78.343,78.435,76800000.0
2008-08-20 10:00:00,78.446,78.455,78.422,78.439,64000000.0
2008-08-20 10:05:00,78.434,78.448,78.376,78.376,62400000.0
2008-08-20 10:10:00,78.376,78.378,78.332,78.37,59200000.0
2008-08-20 10:15:00,78.364,78.377,78.341,78.374,59200000.0
2008-08-20 10:20:00,78.382,78.469,78.382,78.423,68200000.0
2008-08-20 10:25:00,78.432,78.434,78.403,78.403,59600000.0
2008-08-20 10:30:00,78.382,78.452,78.357,78.442,65600000.0
2008-08-20 10:35:00,78.443,78.447,78.36,78.396,58400000.0
2008-08-20 10:40:00,78.409,78.465,78.399,78.453,64000000.0
2008-08-20 10:45:00,78.442,78.448,78.408,78.428,62400000.0
2008-08-20 10:50:00,78.44,78.449,78.413,78.419,73000000.0
2008-08-20 10:55:00,78.421,78.43,78.33,78.385,61800000.0
2008-08-20 11:00:00,78.392,78.394,78.342,78.364,68200000.0
2008-08-20 11:05:00,78.364,78.39,78.328,78.366,81600000.0
2008-08-20 11:10:00,78.368,78.383,78.348,78.376,67200000.0
2008-08-20 11:15:00,78.364,78.394,78.334,78.334,65400000.0
2008-08-20 11:20:00,78.33,78.349,78.273,78.312,64000000.0
2008-08-20 11:25:00,78.32,78.325,78.257,78.279,68800000.0
2008-08-20 11:30:00,78.28,78.299,78.268,78.276,68200000.0
2008-08-20 11:35:00,78.272,78.294,78.236,78.236,58000000.0
2008-08-20 11:40:00,78.227,78.271,78.185,78.254,67200000.0
2008-08-20 11:45:00,78.257,78.259,78.111,78.111,67000000.0
2008-08-20 11:50:00,78.097,78.117,78.075,78.116,70800000.0
2008-08-20 11:55:00,78.143,78.168,78.081,78.15,64400000.0
2008-08-20 12:00:00,78.149,78.149,78.063,78.077,65600000.0
2008-08-20 12:05:00,78.071,78.102,78.062,78.072,67200000.0
2008-08-20 12:10:00,78.082,78.112,78.065,78.103,59200000.0
2008-08-20 12:15:00,78.106,78.166,78.079,78.166,72000000.0
2008-08-20 12:20:00,78.17,78.213,78.154,78.211,73000000.0
2008-08-20 12:25:00,78.204,78.208,78.173,78.179,62800000.0
2008-08-20 12:30:00,78.175,78.228,78.175,78.187,70400000.0
2008-08-20 12:35:00,78.186,78.2,78.092,78.182,67200000.0
2008-08-20 12:40:00,78.165,78.19,78.138,78.163,73600000.0
2008-08-20 12:45:00,78.164,78.181,78.139,78.18,68800000.0
2008-08-20 12:50:00,78.169,78.169,78.132,78.146,61200000.0
2008-08-20 12:55:00,78.157,78.162,78.101,78.111,70800000.0
2008-08-20 13:00:00,78.12,78.181,78.12,78.174,67200000.0
2008-08-20 13:05:00,78.171,78.176,78.14,78.167,69200000.0
2008-08-20 13:10:00,78.139,78.165,78.096,78.105,70400000.0
2008-08-20 13:15:00,78.108,78.12,78.079,78.097,70400000.0
2008-08-20 13:20:00,78.105,78.147,78.105,78.129,65000000.0
2008-08-20 13:25:00,78.125,78.179,78.035,78.146,75200000.0
2008-08-20 13:30:00,78.136,78.139,78.105,78.105,67200000.0
2008-08-20 13:35:00,78.103,78.112,78.081,78.1,116200000.0
2008-08-20 13:40:00,78.097,78.114,78.092,78.105,128400000.0
2008-08-20 13:45:00,78.11,78.125,78.086,78.086,86800000.0
2008-08-20 13:50:00,78.113,78.136,78.099,78.123,91200000.0
2008-08-20 13:55:00,78.129,78.204,78.119,78.204,103400000.0
2008-08-20 14:00:00,78.193,78.251,78.178,78.224,119200000.0
2008-08-20 14:05:00,78.237,78.297,78.237,78.297,150400000.0
2008-08-20 14:10:00,78.297,78.324,78.295,78.316,101200000.0
2008-08-20 14:15:00,78.311,78.317,78.278,78.292,95400000.0
2008-08-20 14:20:00,78.293,78.307,78.237,78.245,138800000.0
2008-08-20 14:25:00,78.252,78.276,78.231,78.234,91000000.0
2008-08-20 14:30:00,78.246,78.262,78.218,78.246,140800000.0
2008-08-20 14:35:00,78.231,78.26,78.228,78.259,107200000.0
2008-08-20 14:40:00,78.251,78.277,78.237,78.237,120000000.0
2008-08-20 14:45:00,78.233,78.257,78.217,78.246,89600000.0
2008-08-20 14:50:00,78.244,78.252,78.23,78.23,104800000.0
2008-08-20 14:55:00,78.226,78.249,78.211,78.24,75200000.0
2008-08-20 15:00:00,78.257,78.267,78.233,78.237,90600000.0
2008-08-20 15:05:00,78.236,78.265,78.231,78.258,86800000.0
2008-08-20 15:10:00,78.262,78.308,78.262,78.308,182200000.0
2008-08-20 15:15:00,78.313,78.32,78.282,78.284,120000000.0
2008-08-20 15:20:00,78.298,78.38,78.291,78.364,126800000.0
2008-08-20 15:25:00,78.352,78.386,78.263,78.353,213600000.0
2008-08-20 15:30:00,78.286,78.414,78.273,78.369,260800000.0
2008-08-20 15:35:00,78.37,78.383,78.351,78.378,192400000.0
2008-08-20 15:40:00,78.371,78.374,78.329,78.346,158600000.0
2008-08-20 15:45:00,78.336,78.336,78.264,78.27,98600000.0
2008-08-20 15:50:00,78.255,78.262,78.176,78.192,142400000.0
2008-08-20 15:55:00,78.174,78.184,78.139,78.177,143400000.0
2008-08-20 16:00:00,78.183,78.233,78.168,78.217,224200000.0
2008-08-20 16:05:00,78.195,78.195,78.154,78.159,204200000.0
2008-08-20 16:10:00,78.154,78.163,78.119,78.155,172800000.0
2008-08-20 16:15:00,78.157,78.195,78.138,78.138,176800000.0
2008-08-20 16:20:00,78.116,78.185,78.113,78.144,141400000.0
2008-08-20 16:25:00,78.147,78.16,78.092,78.092,125200000.0
2008-08-20 16:30:00,78.107,78.161,78.103,78.153,160400000.0
2008-08-20 16:35:00,78.14,78.14,78.052,78.075,219000000.0
2008-08-20 16:40:00,78.067,78.126,78.052,78.126,212800000.0
2008-08-20 16:45:00,78.126,78.147,78.118,78.135,229600000.0
2008-08-20 16:50:00,78.134,78.151,78.063,78.072,195000000.0
2008-08-20 16:55:00,78.059,78.064,77.998,78.002,147000000.0
2008-08-20 17:00:00,77.998,78.09,77.993,78.089,209600000.0
2008-08-20 17:05:00,78.094,78.114,78.073,78.085,276000000.0
2008-08-20 17:10:00,78.11,78.122,78.007,78.022,140800000.0
2008-08-20 17:15:00,78.031,78.118,78.017,78.115,156600000.0
2008-08-20 17:20:00,78.109,78.154,78.095,78.154,88000000.0
2008-08-20 17:25:00,78.167,78.167,78.015,78.015,158200000.0
2008-08-20 17:30:00,77.987,78.008,77.959,77.994,259800000.0
2008-08-20 17:35:00,77.971,78.074,77.932,78.074,144400000.0
2008-08-20 17:40:00,78.075,78.098,78.058,78.06,149200000.0
2008-08-20 17:45:00,78.045,78.083,78.034,78.055,233800000.0
2008-08-20 17:50:00,78.054,78.134,78.054,78.112,177600000.0
2008-08-20 17:55:00,78.111,78.164,78.091,78.143,200400000.0
2008-08-20 18:00:00,78.142,78.143,78.032,78.048,177400000.0
2008-08-20 18:05:00,78.074,78.158,78.058,78.147,172000000.0
2008-08-20 18:10:00,78.13,78.13,78.065,78.088,88400000.0
2008-08-20 18:15:00,78.095,78.106,78.09,78.102,207600000.0
2008-08-20 18:20:00,78.075,78.108,78.055,78.071,188600000.0
2008-08-20 18:25:00,78.085,78.096,78.075,78.088,136000000.0
2008-08-20 18:30:00,78.088,78.103,78.071,78.103,169000000.0
2008-08-20 18:35:00,78.101,78.101,78.036,78.046,275000000.0
2008-08-20 18:40:00,78.04,78.048,78.013,78.013,294000000.0
2008-08-20 18:45:00,78.017,78.032,77.996,78.006,92800000.0
2008-08-20 18:50:00,78.004,78.008,77.985,78.005,127400000.0
2008-08-20 18:55:00,78.004,78.032,77.989,78.031,120400000.0
2008-08-20 19:00:00,78.034,78.045,77.987,77.987,108600000.0
2008-08-20 19:05:00,77.986,77.992,77.944,77.966,149000000.0
2008-08-20 19:10:00,77.967,77.991,77.963,77.975,88400000.0
2008-08-20 19:15:00,77.965,78.014,77.958,77.998,85800000.0
2008-08-20 19:20:00,78.017,78.018,77.992,77.998,110400000.0
2008-08-20 19:25:00,78.005,78.02,77.985,78.012,93600000.0
2008-08-20 19:30:00,78.014,78.052,77.962,77.975,59000000.0
2008-08-20 19:35:00,77.99,78.026,77.983,78.007,68800000.0
2008-08-20 19:40:00,78.012,78.028,77.987,77.993,64400000.0
2008-08-20 19:45:00,78.005,78.042,77.995,78.033,90600000.0
2008-08-20 19:50:00,78.005,78.046,78.005,78.025,67600000.0
2008-08-20 19:55:00,78.024,78.1,78.004,78.1,60800000.0
2008-08-20 20:00:00,78.097,78.102,78.062,78.095,93600000.0
2008-08-20 20:05:00,78.092,78.092,78.05,78.05,83200000.0
2008-08-20 20:10:00,78.043,78.069,78.001,78.045,80000000.0
2008-08-20 20:15:00,78.046,78.108,78.046,78.051,123200000.0
2008-08-20 20:20:00,78.04,78.094,78.039,78.094,78400000.0
2008-08-20 20:25:00,78.091,78.118,78.087,78.113,64000000.0
2008-08-20 20:30:00,78.117,78.119,78.074,78.077,68800000.0
2008-08-20 20:35:00,78.081,78.122,78.081,78.105,57000000.0
2008-08-20 20:40:00,78.091,78.132,78.091,78.132,59200000.0
2008-08-20 20:45:00,78.144,78.166,78.105,78.128,59200000.0
2008-08-20 20:50:00,78.125,78.16,78.122,78.16,85800000.0
2008-08-20 20:55:00,78.136,78.143,78.098,78.125,64000000.0
2008-08-20 21:00:00,78.108,78.127,78.089,78.112,67200000.0
2008-08-20 21:05:00,78.144,78.159,78.103,78.113,64400000.0
2008-08-20 21:10:00,78.087,78.151,78.077,78.147,67200000.0
2008-08-20 21:15:00,78.153,78.158,78.11,78.121,66600000.0
2008-08-20 21:20:00,78.107,78.144,78.107,78.123,59200000.0
2008-08-20 21:25:00,78.143,78.15,78.101,78.123,101600000.0
2008-08-20 21:30:00,78.127,78.136,78.105,78.109,72400000.0
2008-08-20 21:35:00,78.117,78.149,78.085,78.118,68800000.0
2008-08-20 21:40:00,78.114,78.191,78.042,78.184,67600000.0
2008-08-20 21:45:00,78.194,78.251,78.177,78.203,89000000.0
2008-08-20 21:50:00,78.189,78.216,78.17,78.207,63400000.0
2008-08-20 21:55:00,78.195,78.234,78.185,78.19,64000000.0
2008-08-20 22:00:00,78.211,78.235,78.187,78.227,72800000.0
2008-08-20 22:05:00,78.207,78.263,78.196,78.263,68200000.0
2008-08-20 22:10:00,78.26,78.261,78.238,78.25,61800000.0
2008-08-20 22:15:00,78.247,78.261,78.214,78.252,67000000.0
2008-08-20 22:20:00,78.255,78.288,78.242,78.285,53800000.0
2008-08-20 22:25:00,78.282,78.298,78.271,78.283,51200000.0
2008-08-20 22:30:00,78.289,78.324,78.288,78.324,66000000.0
2008-08-20 22:35:00,78.323,78.338,78.286,78.324,112000000.0
2008-08-20 22:40:00,78.31,78.347,78.293,78.334,70400000.0
2008-08-20 22:45:00,78.344,78.373,78.337,78.337,68800000.0
2008-08-20 22:50:00,78.346,78.353,78.3,78.331,63400000.0
2008-08-20 22:55:00,78.339,78.339,78.285,78.305,79400000.0
2008-08-20 23:00:00,78.289,78.305,78.23,78.299,76800000.0
2008-08-20 23:05:00,78.284,78.291,78.198,78.238,93200000.0
2008-08-20 23:10:00,78.255,78.257,78.186,78.186,56000000.0
2008-08-20 23:15:00,78.205,78.244,78.196,78.231,64400000.0
2008-08-20 23:20:00,78.226,78.234,78.201,78.22,63400000.0
2008-08-20 23:25:00,78.234,78.251,78.186,78.196,77200000.0
2008-08-20 23:30:00,78.188,78.192,78.12,78.192,75200000.0
2008-08-20 23:35:00,78.19,78.204,78.15,78.177,65600000.0
2008-08-20 23:40:00,78.171,78.221,78.17,78.217,86800000.0
2008-08-20 23:45:00,78.214,78.229,78.195,78.197,75200000.0
2008-08-20 23:50:00,78.197,78.211,78.176,78.198,65600000.0
2008-08-20 23:55:00,78.195,78.226,78.096,78.216,62400000.0
2008-08-21 00:00:00,78.21,78.225,78.169,78.187,65000000.0
2008-08-21 00:05:00,78.176,78.195,78.153,78.168,60000000.0
2008-08-21 00:10:00,78.154,78.193,78.154,78.168,67600000.0
2008-08-21 00:15:00,78.184,78.205,78.164,78.196,85800000.0
2008-08-21 00:20:00,78.194,78.215,78.188,78.201,73600000.0
2008-08-21 00:25:00,78.213,78.249,78.212,78.231,89200000.0
2008-08-21 00:30:00,78.229,78.252,78.21,78.213,67600000.0
2008-08-21 00:35:00,78.204,78.227,78.198,78.222,80400000.0
2008-08-21 00:40:00,78.22,78.251,78.205,78.229,70400000.0
2008-08-21 00:45:00,78.22,78.235,78.19,78.19,67000000.0
2008-08-21 00:50:00,78.222,78.277,78.222,78.269,78200000.0
2008-08-21 00:55:00,78.264,78.274,78.235,78.27,78400000.0
2008-08-21 01:00:00,78.269,78.275,78.242,78.252,50000000.0
2008-08-21 01:05:00,78.242,78.26,78.192,78.238,68800000.0
2008-08-21 01:10:00,78.237,78.25,78.209,78.219,76800000.0
2008-08-21 01:15:00,78.221,78.232,78.211,78.23,80400000.0
2008-08-21 01:20:00,78.204,78.238,78.194,78.202,59200000.0
2008-08-21 01:25:00,78.207,78.227,78.19,78.219,68800000.0
2008-08-21 01:30:00,78.214,78.227,78.178,78.186,70400000.0
2008-08-21 01:35:00,78.186,78.195,78.165,78.194,56000000.0
2008-08-21 01:40:00,78.178,78.208,78.171,78.194,54400000.0
2008-08-21 01:45:00,78.199,78.202,78.146,78.187,67400000.0
2008-08-21 01:50:00,78.162,78.201,78.155,78.169,73600000.0
2008-08-21 01:55:00,78.164,78.191,78.162,78.172,62400000.0
2008-08-21 02:00:00,78.172,78.188,78.15,78.154,68200000.0
2008-08-21 02:05:00,78.153,78.16,78.128,78.139,73000000.0
2008-08-21 02:10:00,78.133,78.192,78.133,78.157,68800000.0
2008-08-21 02:15:00,78.161,78.192,78.154,78.185,59200000.0
2008-08-21 02:20:00,78.196,78.198,78.106,78.162,68800000.0
2008-08-21 02:25:00,78.165,78.198,78.151,78.187,65000000.0
2008-08-21 02:30:00,78.177,78.211,78.143,78.207,68000000.0
2008-08-21 02:35:00,78.208,78.213,78.161,78.161,72000000.0
2008-08-21 02:40:00,78.168,78.205,78.155,78.177,61200000.0
2008-08-21 02:45:00,78.209,78.241,78.111,78.219,64000000.0
2008-08-21 02:50:00,78.216,78.223,78.191,78.221,59200000.0
2008-08-21 02:55:00,78.226,78.24,78.154,78.176,56800000.0
2008-08-21 03:00:00,78.159,78.159,78.121,78.147,67000000.0
2008-08-21 03:05:00,78.142,78.16,78.129,78.139,68800000.0
2008-08-21 03:10:00,78.139,78.139,78.106,78.116,70800000.0
2008-08-21 03:15:00,78.128,78.169,78.128,78.148,65000000.0
2008-08-21 03:20:00,78.146,78.183,78.124,78.183,64400000.0
2008-08-21 03:25:00,78.182,78.185,78.148,78.178,68200000.0
2008-08-21 03:30:00,78.178,78.189,78.143,78.165,62400000.0
2008-08-21 03:35:00,78.159,78.224,78.135,78.209,73600000.0
2008-08-21 03:40:00,78.217,78.227,78.158,78.158,58000000.0
2008-08-21 03:45:00,78.157,78.191,78.157,78.182,64000000.0
2008-08-21 03:50:00,78.19,78.202,78.155,78.168,55400000.0
2008-08-21 03:55:00,78.174,78.229,78.174,78.219,62400000.0
2008-08-21 04:00:00,78.172,78.23,78.172,78.222,64000000.0
2008-08-21 04:05:00,78.223,78.226,78.152,78.199,64000000.0
2008-08-21 04:10:00,78.209,78.227,78.181,78.213,69800000.0
2008-08-21 04:15:00,78.223,78.238,78.186,78.202,63400000.0
2008-08-21 04:20:00,78.205,78.243,78.17,78.237,65600000.0
2008-08-21 04:25:00,78.245,78.272,78.235,78.249,68800000.0
2008-08-21 04:30:00,78.238,78.258,78.152,78.228,67000000.0
2008-08-21 04:35:00,78.213,78.225,78.155,78.203,62400000.0
2008-08-21 04:40:00,78.206,78.231,78.188,78.192,68800000.0
2008-08-21 04:45:00,78.191,78.238,78.191,78.215,75200000.0
2008-08-21 04:50:00,78.218,78.218,78.168,78.189,64000000.0
2008-08-21 04:55:00,78.191,78.191,78.136,78.181,66000000.0
2008-08-21 05:00:00,78.194,78.206,78.161,78.177,62400000.0
2008-08-21 05:05:00,78.167,78.179,78.147,78.179,64400000.0
2008-08-21 05:10:00,78.172,78.172,78.143,78.168,62400000.0
2008-08-21 05:15:00,78.178,78.188,78.149,78.176,67200000.0
2008-08-21 05:20:00,78.178,78.214,78.178,78.21,69800000.0
2008-08-21 05:25:00,78.211,78.217,78.192,78.202,49600000.0
2008-08-21 05:30:00,78.205,78.224,78.199,78.205,76200000.0
2008-08-21 05:35:00,78.209,78.231,78.186,78.214,60600000.0
2008-08-21 05:40:00,78.215,78.243,78.191,78.191,64000000.0
2008-08-21 05:45:00,78.197,78.206,78.162,78.171,75200000.0
2008-08-21 05:50:00,78.182,78.182,78.141,78.147,65600000.0
2008-08-21 05:55:00,78.086,78.184,78.086,78.157,60600000.0
2008-08-21 06:00:00,78.157,78.192,78.157,78.19,67200000.0
2008-08-21 06:05:00,78.18,78.196,78.09,78.158,69200000.0
2008-08-21 06:10:00,78.158,78.18,78.13,78.18,72000000.0
2008-08-21 06:15:00,78.165,78.174,78.141,78.17,80400000.0
2008-08-21 06:20:00,78.177,78.181,78.135,78.177,66400000.0
2008-08-21 06:25:00,78.167,78.176,78.146,78.176,57600000.0
2008-08-21 06:30:00,78.183,78.191,78.167,78.18,66000000.0
2008-08-21 06:35:00,78.183,78.19,78.158,78.162,65600000.0
2008-08-21 06:40:00,78.16,78.172,78.143,78.168,68800000.0
2008-08-21 06:45:00,78.165,78.189,78.152,78.173,67200000.0
2008-08-21 06:50:00,78.159,78.163,78.134,78.14,70800000.0
2008-08-21 06:55:00,78.15,78.15,78.118,78.148,68000000.0
2008-08-21 07:00:00,78.155,78.181,78.081,78.174,69600000.0
2008-08-21 07:05:00,78.184,78.184,78.116,78.127,58600000.0
2008-08-21 07:10:00,78.126,78.166,78.126,78.152,59600000.0
2008-08-21 07:15:00,78.143,78.143,78.033,78.038,68200000.0
2008-08-21 07:20:00,78.028,78.031,77.901,77.901,72800000.0
2008-08-21 07:25:00,77.913,77.92,77.739,77.861,77200000.0
2008-08-21 07:30:00,77.862,77.876,77.793,77.82,67200000.0
2008-08-21 07:35:00,77.835,77.856,77.805,77.826,65600000.0
2008-08-21 07:40:00,77.798,77.808,77.739,77.791,60800000.0
2008-08-21 07:45:00,77.783,77.865,77.771,77.819,68800000.0
2008-08-21 07:50:00,77.816,77.874,77.791,77.866,69800000.0
2008-08-21 07:55:00,77.853,77.853,77.782,77.805,64400000.0
2008-08-21 08:00:00,77.799,77.799,77.69,77.717,64400000.0
2008-08-21 08:05:00,77.714,77.759,77.7,77.756,68800000.0
2008-08-21 08:10:00,77.732,77.821,77.732,77.808,62400000.0
2008-08-21 08:15:00,77.802,77.846,77.783,77.825,67400000.0
2008-08-21 08:20:00,77.831,77.854,77.796,77.8,67000000.0
2008-08-21 08:25:00,77.784,77.802,77.745,77.763,70800000.0
2008-08-21 08:30:00,77.806,77.843,77.754,77.834,62800000.0
2008-08-21 08:35:00,77.826,77.826,77.711,77.759,78800000.0
2008-08-21 08:40:00,77.748,77.754,77.708,77.747,71400000.0
2008-08-21 08:45:00,77.736,77.804,77.731,77.797,69200000.0
2008-08-21 08:50:00,77.783,77.791,77.744,77.767,72000000.0
2008-08-21 08:55:00,77.781,77.843,77.768,77.787,65600000.0
2008-08-21 09:00:00,77.786,77.786,77.684,77.712,67200000.0
2008-08-21 09:05:00,77.707,77.8,77.689,77.795,67200000.0
2008-08-21 09:10:00,77.806,77.83,77.791,77.825,60200000.0
2008-08-21 09:15:00,77.835,77.848,77.833,77.837,62800000.0
2008-08-21 09:20:00,77.84,77.874,77.833,77.838,70400000.0
2008-08-21 09:25:00,77.832,77.84,77.765,77.767,59200000.0
2008-08-21 09:30:00,77.789,77.802,77.765,77.802,64000000.0
2008-08-21 09:35:00,77.811,77.814,77.711,77.726,69200000.0
2008-08-21 09:40:00,77.724,77.734,77.684,77.702,65400000.0
2008-08-21 09:45:00,77.717,77.732,77.691,77.732,60800000.0
2008-08-21 09:50:00,77.736,77.762,77.725,77.745,73000000.0
2008-08-21 09:55:00,77.75,77.75,77.637,77.733,76600000.0
2008-08-21 10:00:00,77.71,77.771,77.71,77.729,64000000.0
2008-08-21 10:05:00,77.715,77.717,77.68,77.716,62400000.0
2008-08-21 10:10:00,77.717,77.727,77.674,77.674,58400000.0
2008-08-21 10:15:00,77.676,77.684,77.639,77.664,59200000.0
2008-08-21 10:20:00,77.659,77.674,77.631,77.659,68800000.0
2008-08-21 10:25:00,77.664,77.664,77.607,77.644,59200000.0
2008-08-21 10:30:00,77.632,77.65,77.542,77.545,66000000.0
2008-08-21 10:35:00,77.546,77.546,77.393,77.485,57600000.0
2008-08-21 10:40:00,77.476,77.534,77.476,77.491,64000000.0
2008-08-21 10:45:00,77.495,77.525,77.462,77.508,62400000.0
2008-08-21 10:50:00,77.515,77.552,77.46,77.552,74000000.0
2008-08-21 10:55:00,77.563,77.615,77.507,77.567,61800000.0
2008-08-21 11:00:00,77.587,77.596,77.521,77.557,68800000.0
2008-08-21 11:05:00,77.557,77.582,77.457,77.516,73000000.0
2008-08-21 11:10:00,77.508,77.53,77.498,77.529,66600000.0
2008-08-21 11:15:00,77.533,77.55,77.489,77.489,65000000.0
2008-08-21 11:20:00,77.482,77.502,77.453,77.469,64000000.0
2008-08-21 11:25:00,77.459,77.501,77.407,77.501,69200000.0
2008-08-21 11:30:00,77.511,77.524,77.503,77.503,68800000.0
2008-08-21 11:35:00,77.499,77.549,77.499,77.54,57600000.0
2008-08-21 11:40:00,77.542,77.603,77.527,77.528,67200000.0
2008-08-21 11:45:00,77.512,77.521,77.41,77.413,67200000.0
2008-08-21 11:50:00,77.413,77.43,77.344,77.426,69800000.0
2008-08-21 11:55:00,77.405,77.405,77.329,77.344,64000000.0
2008-08-21 12:00:00,77.356,77.389,77.346,77.367,65600000.0
2008-08-21 12:05:00,77.365,77.373,77.294,77.303,67200000.0
2008-08-21 12:10:00,77.298,77.328,77.29,77.312,59200000.0
2008-08-21 12:15:00,77.311,77.316,77.242,77.299,72000000.0
2008-08-21 12:20:00,77.307,77.421,77.307,77.421,72800000.0
2008-08-21 12:25:00,77.424,77.424,77.349,77.358,64000000.0
2008-08-21 12:30:00,77.341,77.35,77.267,77.318,69800000.0
2008-08-21 12:35:00,77.311,77.315,77.204,77.297,67600000.0
2008-08-21 12:40:00,77.307,77.313,77.272,77.282,74000000.0
2008-08-21 12:45:00,77.289,77.344,77.289,77.331,69200000.0
2008-08-21 12:50:00,77.329,77.329,77.291,77.317,60800000.0
2008-08-21 12:55:00,77.323,77.332,77.239,77.254,71800000.0
2008-08-21 13:00:00,77.26,77.28,77.256,77.276,67600000.0
2008-08-21 13:05:00,77.276,77.284,77.237,77.247,68800000.0
2008-08-21 13:10:00,77.229,77.265,77.22,77.246,70400000.0
2008-08-21 13:15:00,77.265,77.292,77.244,77.259,70800000.0
2008-08-21 13:20:00,77.234,77.244,77.192,77.22,66000000.0
2008-08-21 13:25:00,77.196,77.217,77.08,77.174,74400000.0
2008-08-21 13:30:00,77.199,77.238,77.189,77.229,66600000.0
2008-08-21 13:35:00,77.236,77.241,77.203,77.213,116800000.0
2008-08-21 13:40:00,77.194,77.248,77.182,77.238,128400000.0
2008-08-21 13:45:00,77.269,77.329,77.242,77.243,88000000.0
2008-08-21 13:50:00,77.226,77.241,77.178,77.212,91600000.0
2008-08-21 13:55:00,77.206,77.287,77.182,77.281,102800000.0
2008-08-21 14:00:00,77.274,77.274,77.207,77.229,120600000.0
2008-08-21 14:05:00,77.223,77.28,77.208,77.28,149200000.0
2008-08-21 14:10:00,77.284,77.294,77.201,77.281,101800000.0
2008-08-21 14:15:00,77.286,77.372,77.286,77.346,96800000.0
2008-08-21 14:20:00,77.324,77.327,77.292,77.326,138000000.0
2008-08-21 14:25:00,77.32,77.34,77.245,77.259,91200000.0
2008-08-21 14:30:00,77.259,77.265,77.2,77.228,139600000.0
2008-08-21 14:35:00,77.229,77.263,77.21,77.239,107200000.0
2008-08-21 14:40:00,77.244,77.275,77.236,77.271,118800000.0
2008-08-21 14:45:00,77.279,77.328,77.26,77.326,90000000.0
2008-08-21 14:50:00,77.341,77.47,77.34,77.413,104400000.0
2008-08-21 14:55:00,77.407,77.446,77.396,77.417,75200000.0
2008-08-21 15:00:00,77.41,77.498,77.405,77.479,91600000.0
2008-08-21 15:05:00,77.494,77.604,77.494,77.575,86400000.0
2008-08-21 15:10:00,77.563,77.622,77.541,77.568,182200000.0
2008-08-21 15:15:00,77.556,77.59,77.54,77.59,119800000.0
2008-08-21 15:20:00,77.587,77.653,77.553,77.653,125800000.0
2008-08-21 15:25:00,77.648,77.658,77.546,77.629,211800000.0
2008-08-21 15:30:00,77.533,77.706,77.499,77.679,258600000.0
2008-08-21 15:35:00,77.679,77.777,77.646,77.777,192400000.0
2008-08-21 15:40:00,77.797,77.797,77.737,77.741,157800000.0
2008-08-21 15:45:00,77.758,77.856,77.743,77.825,98400000.0
2008-08-21 15:50:00,77.836,77.844,77.795,77.821,142400000.0
2008-08-21 15:55:00,77.816,77.936,77.764,77.764,144000000.0
2008-08-21 16:00:00,77.765,77.867,77.765,77.835,223200000.0
2008-08-21 16:05:00,77.794,77.794,77.727,77.727,204800000.0
2008-08-21 16:10:00,77.714,77.738,77.695,77.695,173200000.0
2008-08-21 16:15:00,77.7,77.72,77.669,77.708,176200000.0
2008-08-21 16:20:00,77.696,77.739,77.684,77.695,140800000.0
2008-08-21 16:25:00,77.703,77.736,77.642,77.658,125400000.0
2008-08-21 16:30:00,77.652,77.684,77.589,77.679,160000000.0
2008-08-21 16:35:00,77.679,77.728,77.662,77.724,220000000.0
2008-08-21 16:40:00,77.718,77.75,77.695,77.711,211400000.0
2008-08-21 16:45:00,77.701,77.763,77.701,77.75,228600000.0
2008-08-21 16:50:00,77.754,77.76,77.732,77.755,194000000.0
2008-08-21 16:55:00,77.753,77.777,77.72,77.777,147200000.0
2008-08-21 17:00:00,77.787,77.787,77.68,77.712,208400000.0
2008-08-21 17:05:00,77.702,77.702,77.655,77.667,276200000.0
2008-08-21 17:10:00,77.672,77.773,77.657,77.766,140600000.0
2008-08-21 17:15:00,77.781,77.8,77.761,77.77,156600000.0
2008-08-21 17:20:00,77.752,77.758,77.723,77.73,87400000.0
2008-08-21 17:25:00,77.727,77.727,77.66,77.66,157800000.0
2008-08-21 17:30:00,77.69,77.723,77.688,77.722,260400000.0
2008-08-21 17:35:00,77.732,77.795,77.73,77.748,144400000.0
2008-08-21 17:40:00,77.732,77.799,77.731,77.736,148200000.0
2008-08-21 17:45:00,77.719,77.785,77.719,77.734,233400000.0
2008-08-21 17:50:00,77.742,77.821,77.742,77.797,178000000.0
2008-08-21 17:55:00,77.78,77.808,77.778,77.79,201000000.0
2008-08-21 18:00:00,77.795,77.86,77.795,77.837,176800000.0
2008-08-21 18:05:00,77.829,77.829,77.793,77.809,173600000.0
2008-08-21 18:10:00,77.809,77.855,77.789,77.855,88000000.0
2008-08-21 18:15:00,77.859,77.87,77.831,77.843,204600000.0
2008-08-21 18:20:00,77.851,77.878,77.842,77.854,188800000.0
2008-08-21 18:25:00,77.84,77.846,77.803,77.828,136000000.0
2008-08-21 18:30:00,77.823,77.834,77.803,77.818,169000000.0
2008-08-21 18:35:00,77.82,77.833,77.797,77.803,274400000.0
2008-08-21 18:40:00,77.795,77.819,77.786,77.819,296400000.0
2008-08-21 18:45:00,77.823,77.854,77.797,77.854,92000000.0
2008-08-21 18:50:00,77.86,77.875,77.848,77.867,128000000.0
2008-08-21 18:55:00,77.878,77.932,77.878,77.92,121600000.0
2008-08-21 19:00:00,77.919,77.952,77.919,77.93,108200000.0
2008-08-21 19:05:00,77.94,78.002,77.934,77.98,149600000.0
2008-08-21 19:10:00,78.0,78.026,77.993,78.026,87400000.0
2008-08-21 19:15:00,78.011,78.022,77.973,77.999,86800000.0
2008-08-21 19:20:00,78.003,78.004,77.977,78.004,110800000.0
2008-08-21 19:25:00,77.988,77.988,77.948,77.984,92800000.0
2008-08-21 19:30:00,77.984,77.984,77.888,77.888,60000000.0
2008-08-21 19:35:00,77.882,77.985,77.88,77.979,68600000.0
2008-08-21 19:40:00,77.967,78.019,77.96,77.985,64000000.0
2008-08-21 19:45:00,77.988,77.988,77.945,77.972,91200000.0
2008-08-21 19:50:00,77.954,77.974,77.928,77.972,67200000.0
2008-08-21 19:55:00,77.968,77.979,77.942,77.979,61200000.0
2008-08-21 20:00:00,77.978,78.015,77.972,78.015,92800000.0
2008-08-21 20:05:00,78.008,78.008,77.978,77.993,82600000.0
2008-08-21 20:10:00,77.995,78.006,77.941,77.998,80400000.0
2008-08-21 20:15:00,77.982,78.043,77.982,78.042,123000000.0
2008-08-21 20:20:00,78.025,78.048,78.022,78.048,78800000.0
2008-08-21 20:25:00,78.04,78.101,78.038,78.074,64000000.0
2008-08-21 20:30:00,78.075,78.149,78.052,78.144,68200000.0
2008-08-21 20:35:00,78.137,78.172,78.13,78.163,64000000.0
2008-08-21 20:40:00,78.146,78.172,78.146,78.159,52200000.0
2008-08-21 20:45:00,78.158,78.195,78.155,78.162,58600000.0
2008-08-21 20:50:00,78.171,78.211,78.156,78.189,85800000.0
2008-08-21 20:55:00,78.186,78.196,78.176,78.179,64000000.0
2008-08-21 21:00:00,78.189,78.199,78.154,78.171,67200000.0
2008-08-21 21:05:00,78.171,78.19,78.151,78.171,56000000.0
2008-08-21 21:10:00,78.165,78.199,78.158,78.19,67200000.0
2008-08-21 21:15:00,78.183,78.21,78.174,78.196,67200000.0
2008-08-21 21:20:00,78.191,78.216,78.171,78.173,68800000.0
2008-08-21 21:25:00,78.184,78.21,78.153,78.178,102600000.0
2008-08-21 21:30:00,78.173,78.173,78.122,78.153,72000000.0
2008-08-21 21:35:00,78.166,78.183,78.126,78.182,68800000.0
2008-08-21 21:40:00,78.18,78.18,78.076,78.151,68400000.0
2008-08-21 21:45:00,78.154,78.173,78.113,78.17,89600000.0
2008-08-21 21:50:00,78.182,78.22,78.16,78.215,63400000.0
2008-08-21 21:55:00,78.173,78.211,78.16,78.171,64000000.0
2008-08-21 22:00:00,78.172,78.176,78.161,78.171,72400000.0
2008-08-21 22:05:00,78.19,78.192,78.104,78.116,68800000.0
2008-08-21 22:10:00,78.117,78.169,78.117,78.154,62400000.0
2008-08-21 22:15:00,78.154,78.17,78.129,78.131,66600000.0
2008-08-21 22:20:00,78.096,78.152,78.096,78.119,67200000.0
2008-08-21 22:25:00,78.128,78.146,78.102,78.102,66600000.0
2008-08-21 22:30:00,78.105,78.137,78.093,78.136,65600000.0
2008-08-21 22:35:00,78.131,78.158,78.117,78.137,112000000.0
2008-08-21 22:40:00,78.121,78.173,78.114,78.17,65000000.0
2008-08-21 22:45:00,78.176,78.176,78.116,78.119,67600000.0
2008-08-21 22:50:00,78.119,78.131,78.089,78.131,64000000.0
2008-08-21 22:55:00,78.125,78.137,78.112,78.119,81200000.0
2008-08-21 23:00:00,78.141,78.157,78.099,78.121,76200000.0
2008-08-21 23:05:00,78.132,78.147,78.109,78.109,93200000.0
2008-08-21 23:10:00,78.128,78.158,78.125,78.147,64400000.0
2008-08-21 23:15:00,78.142,78.177,78.139,78.153,64200000.0
2008-08-21 23:20:00,78.157,78.172,78.138,78.155,64000000.0
2008-08-21 23:25:00,78.155,78.187,78.151,78.184,68800000.0
2008-08-21 23:30:00,78.168,78.185,78.159,78.162,74600000.0
2008-08-21 23:35:00,78.159,78.168,78.124,78.128,64400000.0
2008-08-21 23:40:00,78.119,78.16,78.101,78.114,95800000.0
2008-08-21 23:45:00,78.073,78.122,78.043,78.119,74600000.0
2008-08-21 23:50:00,78.118,78.134,78.1,78.123,52200000.0
2008-08-21 23:55:00,78.122,78.135,78.037,78.113,62400000.0
2008-08-22 00:00:00,78.128,78.142,78.098,78.122,64000000.0
2008-08-22 00:05:00,78.127,78.162,78.1,78.1,60800000.0
2008-08-22 00:10:00,78.09,78.09,78.006,78.034,68800000.0
2008-08-22 00:15:00,78.014,78.068,78.012,78.055,86200000.0
2008-08-22 00:20:00,78.051,78.085,78.051,78.073,74000000.0
2008-08-22 00:25:00,78.074,78.096,78.064,78.069,88400000.0
2008-08-22 00:30:00,78.072,78.122,78.072,78.109,66000000.0
2008-08-22 00:35:00,78.092,78.099,78.052,78.095,80400000.0
2008-08-22 00:40:00,78.088,78.098,78.065,78.083,70400000.0
2008-08-22 00:45:00,78.077,78.088,78.009,78.024,67200000.0
2008-08-22 00:50:00,78.005,78.031,78.003,78.03,78600000.0
2008-08-22 00:55:00,78.028,78.037,78.017,78.024,78800000.0
2008-08-22 01:00:00,78.029,78.046,77.999,78.001,72000000.0
2008-08-22 01:05:00,78.014,78.053,77.981,78.016,68200000.0
2008-08-22 01:10:00,78.013,78.04,78.002,78.02,76800000.0
2008-08-22 01:15:00,78.019,78.027,78.011,78.027,79400000.0
2008-08-22 01:20:00,78.018,78.027,77.955,77.964,59200000.0
2008-08-22 01:25:00,77.964,77.97,77.95,77.964,69600000.0
2008-08-22 01:30:00,77.955,77.973,77.935,77.958,69600000.0
2008-08-22 01:35:00,77.954,77.965,77.9,77.929,68800000.0
2008-08-22 01:40:00,77.941,77.965,77.932,77.958,54400000.0
2008-08-22 01:45:00,77.957,77.957,77.904,77.922,67200000.0
2008-08-22 01:50:00,77.94,77.94,77.892,77.916,73600000.0
2008-08-22 01:55:00,77.926,77.944,77.911,77.939,61600000.0
2008-08-22 02:00:00,77.943,77.975,77.943,77.961,68800000.0
2008-08-22 02:05:00,77.98,77.997,77.958,77.997,74000000.0
2008-08-22 02:10:00,77.996,78.019,77.988,78.01,69200000.0
2008-08-22 02:15:00,78.001,78.022,77.985,78.02,59200000.0
2008-08-22 02:20:00,78.017,78.054,77.938,78.037,69200000.0
2008-08-22 02:25:00,78.034,78.05,78.0,78.05,65600000.0
2008-08-22 02:30:00,78.039,78.076,78.024,78.044,67200000.0
2008-08-22 02:35:00,78.05,78.09,78.05,78.086,71400000.0
2008-08-22 02:40:00,78.076,78.079,78.057,78.068,60800000.0
2008-08-22 02:45:00,78.079,78.083,77.976,78.066,63400000.0
2008-08-22 02:50:00,78.05,78.099,78.035,78.071,59600000.0
2008-08-22 02:55:00,78.078,78.08,78.006,78.062,56800000.0
2008-08-22 03:00:00,78.051,78.088,78.042,78.074,67600000.0
2008-08-22 03:05:00,78.067,78.074,78.033,78.039,68800000.0
2008-08-22 03:10:00,78.032,78.032,78.003,78.019,70400000.0
2008-08-22 03:15:00,78.036,78.04,77.982,78.003,65600000.0
2008-08-22 03:20:00,77.986,78.018,77.978,77.997,63400000.0
2008-08-22 03:25:00,78.002,78.027,77.984,77.995,68600000.0
2008-08-22 03:30:00,78.017,78.035,77.987,78.006,62400000.0
2008-08-22 03:35:00,78.009,78.04,77.959,78.011,73400000.0
2008-08-22 03:40:00,77.994,78.014,77.987,78.005,57600000.0
2008-08-22 03:45:00,78.004,78.012,77.986,78.012,64800000.0
2008-08-22 03:50:00,78.009,78.009,77.969,78.005,57600000.0
2008-08-22 03:55:00,78.008,78.05,78.006,78.04,62400000.0
2008-08-22 04:00:00,78.03,78.042,77.994,78.036,64000000.0
2008-08-22 04:05:00,78.035,78.042,78.006,78.026,62800000.0
2008-08-22 04:10:00,78.032,78.042,78.018,78.03,70800000.0
2008-08-22 04:15:00,78.041,78.042,77.963,77.979,63400000.0
2008-08-22 04:20:00,77.983,78.007,77.973,77.995,66000000.0
2008-08-22 04:25:00,78.005,78.009,77.945,77.967,68800000.0
2008-08-22 04:30:00,77.969,78.054,77.93,78.019,67200000.0
2008-08-22 04:35:00,77.99,78.044,77.965,78.039,61800000.0
2008-08-22 04:40:00,78.003,78.018,77.949,77.974,68800000.0
2008-08-22 04:45:00,77.983,77.993,77.964,77.993,75600000.0
2008-08-22 04:50:00,78.002,78.028,77.987,77.995,64800000.0
2008-08-22 04:55:00,78.009,78.106,78.009,78.101,65400000.0
2008-08-22 05:00:00,78.125,78.153,78.087,78.134,62400000.0
2008-08-22 05:05:00,78.13,78.185,78.128,78.176,63400000.0
2008-08-22 05:10:00,78.174,78.174,78.127,78.161,62400000.0
2008-08-22 05:15:00,78.161,78.175,78.138,78.151,66600000.0
2008-08-22 05:20:00,78.166,78.28,78.166,78.24,70400000.0
2008-08-22 05:25:00,78.249,78.274,78.19,78.199,62800000.0
2008-08-22 05:30:00,78.19,78.206,78.167,78.174,75600000.0
2008-08-22 05:35:00,78.168,78.225,78.168,78.222,60800000.0
2008-08-22 05:40:00,78.216,78.251,78.216,78.244,63400000.0
2008-08-22 05:45:00,78.245,78.249,78.181,78.186,75000000.0
2008-08-22 05:50:00,78.199,78.22,78.189,78.196,66400000.0
2008-08-22 05:55:00,78.151,78.215,78.151,78.184,60800000.0
2008-08-22 06:00:00,78.177,78.218,78.177,78.202,67000000.0
2008-08-22 06:05:00,78.204,78.228,78.12,78.195,68800000.0
2008-08-22 06:10:00,78.186,78.219,78.159,78.172,72000000.0
2008-08-22 06:15:00,78.154,78.229,78.142,78.229,82000000.0
2008-08-22 06:20:00,78.22,78.263,78.218,78.263,67600000.0
2008-08-22 06:25:00,78.263,78.267,78.244,78.261,57600000.0
2008-08-22 06:30:00,78.25,78.268,78.241,78.264,65600000.0
2008-08-22 06:35:00,78.268,78.272,78.245,78.245,66000000.0
2008-08-22 06:40:00,78.242,78.242,78.18,78.21,68600000.0
2008-08-22 06:45:00,78.196,78.216,78.188,78.214,67200000.0
2008-08-22 06:50:00,78.202,78.249,78.197,78.234,70400000.0
2008-08-22 06:55:00,78.221,78.242,78.196,78.237,66000000.0
2008-08-22 07:00:00,78.238,78.273,78.156,78.272,69600000.0
2008-08-22 07:05:00,78.273,78.285,78.259,78.265,59200000.0
2008-08-22 07:10:00,78.28,78.329,78.243,78.261,58600000.0
2008-08-22 07:15:00,78.262,78.384,78.254,78.344,67000000.0
2008-08-22 07:20:00,78.329,78.329,78.25,78.25,73400000.0
2008-08-22 07:25:00,78.265,78.27,78.226,78.235,77200000.0
2008-08-22 07:30:00,78.238,78.314,78.238,78.299,66600000.0
2008-08-22 07:35:00,78.288,78.302,78.271,78.293,65000000.0
2008-08-22 07:40:00,78.291,78.338,78.287,78.313,60200000.0
2008-08-22 07:45:00,78.318,78.318,78.275,78.275,68800000.0
2008-08-22 07:50:00,78.278,78.278,78.237,78.241,70400000.0
2008-08-22 07:55:00,78.229,78.256,78.205,78.233,64800000.0
2008-08-22 08:00:00,78.258,78.258,78.212,78.225,64000000.0
2008-08-22 08:05:00,78.221,78.229,78.186,78.193,68800000.0
2008-08-22 08:10:00,78.158,78.203,78.139,78.203,62400000.0
2008-08-22 08:15:00,78.178,78.189,78.119,78.151,66600000.0
2008-08-22 08:20:00,78.154,78.208,78.144,78.188,68200000.0
2008-08-22 08:25:00,78.199,78.261,78.199,78.236,70800000.0
2008-08-22 08:30:00,78.224,78.261,78.213,78.236,64000000.0
2008-08-22 08:35:00,78.241,78.251,78.178,78.19,77800000.0
2008-08-22 08:40:00,78.203,78.212,78.196,78.2,71400000.0
2008-08-22 08:45:00,78.205,78.256,78.191,78.25,68800000.0
2008-08-22 08:50:00,78.247,78.307,78.217,78.307,72400000.0
2008-08-22 08:55:00,78.286,78.289,78.207,78.213,65600000.0
2008-08-22 09:00:00,78.264,78.295,78.249,78.274,66600000.0
2008-08-22 09:05:00,78.247,78.285,78.233,78.275,66600000.0
2008-08-22 09:10:00,78.281,78.298,78.254,78.272,60800000.0
2008-08-22 09:15:00,78.266,78.293,78.249,78.275,61800000.0
2008-08-22 09:20:00,78.253,78.265,78.238,78.245,70800000.0
2008-08-22 09:25:00,78.21,78.254,78.175,78.245,59200000.0
2008-08-22 09:30:00,78.211,78.219,78.169,78.219,63400000.0
2008-08-22 09:35:00,78.195,78.198,78.013,78.024,68800000.0
2008-08-22 09:40:00,78.026,78.034,77.984,77.988,65600000.0
2008-08-22 09:45:00,77.992,78.01,77.944,77.957,60000000.0
2008-08-22 09:50:00,77.917,77.922,77.888,77.909,73600000.0
2008-08-22 09:55:00,77.928,77.965,77.855,77.952,76800000.0
2008-08-22 10:00:00,77.964,77.983,77.943,77.943,64000000.0
2008-08-22 10:05:00,77.938,77.989,77.938,77.984,61800000.0
2008-08-22 10:10:00,77.988,78.043,77.986,78.018,59200000.0
2008-08-22 10:15:00,78.01,78.042,77.98,78.037,59200000.0
2008-08-22 10:20:00,78.04,78.076,78.02,78.02,68800000.0
2008-08-22 10:25:00,78.03,78.046,78.022,78.025,59200000.0
2008-08-22 10:30:00,78.003,78.016,77.943,77.95,65600000.0
2008-08-22 10:35:00,77.952,77.966,77.825,77.879,57600000.0
2008-08-22 10:40:00,77.89,77.922,77.824,77.836,64000000.0
2008-08-22 10:45:00,77.822,77.858,77.798,77.838,62400000.0
2008-08-22 10:50:00,77.851,77.855,77.828,77.846,73000000.0
2008-08-22 10:55:00,77.843,77.868,77.763,77.839,62800000.0
2008-08-22 11:00:00,77.849,77.85,77.807,77.84,68800000.0
2008-08-22 11:05:00,77.855,77.874,77.777,77.874,72800000.0
2008-08-22 11:10:00,77.862,77.878,77.824,77.841,67200000.0
2008-08-22 11:15:00,77.83,77.863,77.807,77.817,66000000.0
2008-08-22 11:20:00,77.83,77.885,77.83,77.853,64400000.0
2008-08-22 11:25:00,77.846,77.885,77.83,77.875,69200000.0
2008-08-22 11:30:00,77.873,77.94,77.871,77.93,68000000.0
2008-08-22 11:35:00,77.917,77.951,77.895,77.906,57600000.0
2008-08-22 11:40:00,77.912,77.959,77.912,77.949,67200000.0
2008-08-22 11:45:00,77.953,78.024,77.933,77.977,67200000.0
2008-08-22 11:50:00,78.009,78.033,77.969,78.007,70400000.0
2008-08-22 11:55:00,78.019,78.04,77.976,78.0,63200000.0
2008-08-22 12:00:00,78.015,78.023,77.871,77.871,65000000.0
2008-08-22 12:05:00,77.868,77.884,77.832,77.842,67200000.0
2008-08-22 12:10:00,77.849,77.877,77.826,77.837,59200000.0
2008-08-22 12:15:00,77.844,77.906,77.815,77.898,71400000.0
2008-08-22 12:20:00,77.896,77.919,77.871,77.919,72400000.0
2008-08-22 12:25:00,77.911,77.927,77.896,77.911,63400000.0
2008-08-22 12:30:00,77.907,77.932,77.905,77.922,70400000.0
2008-08-22 12:35:00,77.919,77.927,77.804,77.909,66000000.0
2008-08-22 12:40:00,77.923,77.944,77.904,77.944,73600000.0
2008-08-22 12:45:00,77.955,77.96,77.896,77.928,68800000.0
2008-08-22 12:50:00,77.923,77.923,77.864,77.896,60800000.0
2008-08-22 12:55:00,77.9,77.941,77.885,77.924,71400000.0
2008-08-22 13:00:00,77.922,78.005,77.917,77.989,67200000.0
2008-08-22 13:05:00,78.003,78.052,78.003,78.022,68800000.0
2008-08-22 13:10:00,78.001,78.07,78.001,78.037,70400000.0
2008-08-22 13:15:00,78.044,78.091,78.035,78.071,70400000.0
2008-08-22 13:20:00,78.067,78.101,78.065,78.094,65600000.0
2008-08-22 13:25:00,78.082,78.127,77.985,78.098,75200000.0
2008-08-22 13:30:00,78.08,78.096,78.015,78.015,67600000.0
2008-08-22 13:35:00,78.006,78.13,78.003,78.13,116200000.0
2008-08-22 13:40:00,78.14,78.188,78.098,78.134,128800000.0
2008-08-22 13:45:00,78.148,78.218,78.147,78.149,88400000.0
2008-08-22 13:50:00,78.159,78.209,78.125,78.179,91200000.0
2008-08-22 13:55:00,78.179,78.235,78.176,78.202,104400000.0
2008-08-22 14:00:00,78.218,78.218,78.174,78.174,120400000.0
2008-08-22 14:05:00,78.169,78.199,78.133,78.193,150800000.0
2008-08-22 14:10:00,78.186,78.216,78.164,78.174,102400000.0
2008-08-22 14:15:00,78.184,78.211,78.173,78.2,95400000.0
2008-08-22 14:20:00,78.222,78.225,78.154,78.163,138600000.0
2008-08-22 14:25:00,78.161,78.178,78.137,78.151,91000000.0
2008-08-22 14:30:00,78.155,78.235,78.148,78.204,140200000.0
2008-08-22 14:35:00,78.2,78.228,78.2,78.211,106600000.0
2008-08-22 14:40:00,78.216,78.237,78.21,78.232,118800000.0
2008-08-22 14:45:00,78.247,78.277,78.24,78.277,89400000.0
2008-08-22 14:50:00,78.277,78.309,78.276,78.302,104000000.0
2008-08-22 14:55:00,78.304,78.313,78.266,78.266,74600000.0
2008-08-22 15:00:00,78.264,78.301,78.263,78.296,91000000.0
2008-08-22 15:05:00,78.301,78.346,78.301,78.31,86400000.0
2008-08-22 15:10:00,78.323,78.353,78.323,78.336,183000000.0
2008-08-22 15:15:00,78.342,78.355,78.332,78.355,120400000.0
2008-08-22 15:20:00,78.37,78.37,78.349,78.362,127200000.0
2008-08-22 15:25:00,78.359,78.396,78.298,78.384,212000000.0
2008-08-22 15:30:00,78.284,78.392,78.241,78.354,259200000.0
2008-08-22 15:35:00,78.357,78.364,78.338,78.338,191600000.0
2008-08-22 15:40:00,78.338,78.359,78.32,78.32,158800000.0
2008-08-22 15:45:00,78.333,78.35,78.322,78.33,99600000.0
2008-08-22 15:50:00,78.337,78.351,78.325,78.338,142800000.0
2008-08-22 15:55:00,78.337,78.354,78.31,78.353,144000000.0
2008-08-22 16:00:00,78.355,78.359,78.328,78.343,224000000.0
2008-08-22 16:05:00,78.338,78.38,78.332,78.361,203000000.0
2008-08-22 16:10:00,78.352,78.362,78.302,78.302,173000000.0
2008-08-22 16:15:00,78.301,78.347,78.297,78.321,175600000.0
2008-08-22 16:20:00,78.317,78.356,78.313,78.332,141200000.0
2008-08-22 16:25:00,78.341,78.341,78.246,78.271,124200000.0
2008-08-22 16:30:00,78.277,78.316,78.276,78.3,160000000.0
2008-08-22 16:35:00,78.302,78.359,78.302,78.358,220600000.0
2008-08-22 16:40:00,78.35,78.35,78.215,78.215,213200000.0
2008-08-22 16:45:00,78.234,78.299,78.234,78.254,230200000.0
2008-08-22 16:50:00,78.237,78.28,78.233,78.238,193400000.0
2008-08-22 16:55:00,78.23,78.294,78.223,78.294,147600000.0
2008-08-22 17:00:00,78.288,78.288,78.165,78.184,210400000.0
2008-08-22 17:05:00,78.169,78.169,78.084,78.086,277800000.0
2008-08-22 17:10:00,78.077,78.136,78.062,78.136,140800000.0
2008-08-22 17:15:00,78.155,78.165,78.131,78.141,157600000.0
2008-08-22 17:20:00,78.143,78.157,78.104,78.14,87400000.0
2008-08-22 17:25:00,78.146,78.152,78.099,78.113,157000000.0
2008-08-22 17:30:00,78.098,78.114,78.073,78.094,259000000.0
2008-08-22 17:35:00,78.097,78.105,78.059,78.061,143200000.0
2008-08-22 17:40:00,78.055,78.055,77.994,78.041,148200000.0
2008-08-22 17:45:00,78.046,78.059,78.02,78.059,233800000.0
2008-08-22 17:50:00,78.047,78.075,78.045,78.073,177400000.0
2008-08-22 17:55:00,78.068,78.077,78.051,78.051,201800000.0
2008-08-22 18:00:00,78.068,78.116,78.052,78.09,178000000.0
2008-08-22 18:05:00,78.072,78.093,78.048,78.091,172800000.0
2008-08-22 18:10:00,78.077,78.103,78.028,78.061,87800000.0
2008-08-22 18:15:00,78.072,78.087,78.037,78.071,206600000.0
2008-08-22 18:20:00,78.081,78.084,78.057,78.072,189200000.0
2008-08-22 18:25:00,78.073,78.094,78.055,78.091,135800000.0
2008-08-22 18:30:00,78.088,78.11,78.072,78.106,169000000.0
2008-08-22 18:35:00,78.109,78.128,78.1,78.121,275600000.0
2008-08-22 18:40:00,78.117,78.134,78.108,78.114,295400000.0
2008-08-22 18:45:00,78.126,78.131,78.1,78.111,92600000.0
2008-08-22 18:50:00,78.115,78.118,78.072,78.102,128000000.0
2008-08-22 18:55:00,78.102,78.111,78.067,78.067,121000000.0
2008-08-22 19:00:00,78.056,78.121,78.056,78.094,108800000.0
2008-08-22 19:05:00,78.098,78.122,78.018,78.018,148800000.0
2008-08-22 19:10:00,78.036,78.057,78.036,78.049,88000000.0
2008-08-22 19:15:00,78.04,78.072,78.037,78.062,86400000.0
2008-08-22 19:20:00,78.068,78.072,78.038,78.056,110400000.0
2008-08-22 19:25:00,78.055,78.062,78.018,78.057,93000000.0
2008-08-22 19:30:00,78.057,78.1,78.056,78.09,59200000.0
2008-08-22 19:35:00,78.072,78.093,78.072,78.076,69200000.0
2008-08-22 19:40:00,78.074,78.087,78.059,78.071,63800000.0
2008-08-22 19:45:00,78.083,78.083,78.045,78.081,91200000.0
2008-08-22 19:50:00,78.058,78.11,78.058,78.088,67200000.0
2008-08-22 19:55:00,78.08,78.092,78.056,78.092,61200000.0
2008-08-22 20:00:00,78.069,78.11,78.032,78.061,93200000.0
2008-08-22 20:05:00,78.064,78.081,78.025,78.035,83200000.0
2008-08-22 20:10:00,78.009,78.009,77.901,77.96,79400000.0
2008-08-22 20:15:00,77.939,77.956,77.916,77.932,123200000.0
2008-08-22 20:20:00,77.904,77.941,77.87,77.941,78400000.0
2008-08-22 20:25:00,77.924,77.981,77.924,77.976,64000000.0
2008-08-22 20:30:00,77.983,78.01,77.925,77.936,68800000.0
2008-08-22 20:35:00,77.949,77.958,77.884,77.884,57400000.0
2008-08-22 20:40:00,77.868,77.978,77.843,77.974,61800000.0
2008-08-22 20:45:00,77.975,77.975,77.919,77.919,59200000.0
2008-08-22 20:50:00,77.906,77.934,77.906,77.916,86400000.0
2008-08-22 20:55:00,77.905,77.989,77.892,77.989,64000000.0
2008-08-22 21:00:00,77.995,78.002,77.94,77.94,73600000.0
2008-08-22 21:05:00,77.936,77.936,77.897,77.913,60800000.0
2008-08-22 21:10:00,77.924,77.961,77.924,77.959,67200000.0
2008-08-22 21:15:00,77.96,77.964,77.943,77.964,67200000.0
2008-08-22 21:20:00,77.948,77.99,77.933,77.942,58600000.0
2008-08-22 21:25:00,77.961,77.992,77.948,77.985,101800000.0
2008-08-22 21:30:00,77.984,78.001,77.972,77.985,71200000.0
2008-08-22 21:35:00,77.988,77.997,77.975,77.993,68200000.0
2008-08-22 21:40:00,78.002,78.004,77.911,77.998,67200000.0
2008-08-22 21:45:00,77.994,78.011,77.975,78.001,89200000.0
2008-08-22 21:50:00,78.002,78.011,77.969,78.0,64400000.0
2008-08-22 21:55:00,77.989,78.037,77.977,77.985,64000000.0
2008-08-22 22:00:00,78.006,78.012,77.965,77.967,73600000.0
2008-08-22 22:05:00,77.991,78.005,77.981,77.992,68600000.0
2008-08-22 22:10:00,77.989,78.003,77.971,77.972,50000000.0
2008-08-22 22:15:00,77.981,78.027,77.968,78.022,67600000.0
2008-08-22 22:20:00,78.018,78.046,78.012,78.017,67200000.0
2008-08-22 22:25:00,78.015,78.072,78.012,78.055,67600000.0
2008-08-22 22:30:00,78.04,78.098,78.039,78.098,65600000.0
2008-08-22 22:35:00,78.115,78.119,78.078,78.099,111400000.0
2008-08-22 22:40:00,78.097,78.104,78.042,78.054,75000000.0
2008-08-22 22:45:00,78.026,78.026,77.896,77.896,68200000.0
2008-08-22 22:50:00,77.888,77.953,77.886,77.911,64000000.0
2008-08-22 22:55:00,77.906,78.012,77.896,77.965,80000000.0
2008-08-24 23:00:00,77.838,77.876,77.838,77.853,60800000.0
2008-08-24 23:05:00,77.964,77.964,77.798,77.823,92800000.0
2008-08-24 23:10:00,77.829,77.874,77.8,77.856,66000000.0
2008-08-24 23:15:00,77.854,77.91,77.851,77.899,64000000.0
2008-08-24 23:20:00,77.883,77.932,77.873,77.875,63800000.0
2008-08-24 23:25:00,77.873,78.029,77.872,78.024,67600000.0
2008-08-24 23:30:00,78.013,78.027,77.987,78.02,75600000.0
2008-08-24 23:35:00,78.0,78.003,77.931,77.952,50400000.0
2008-08-24 23:40:00,77.995,78.016,77.98,77.999,72000000.0
2008-08-24 23:45:00,77.952,77.952,77.915,77.943,76400000.0
2008-08-24 23:50:00,78.029,78.033,77.971,78.023,53200000.0
2008-08-24 23:55:00,77.932,78.01,77.895,77.955,62400000.0
2008-08-25 00:00:00,77.953,78.013,77.953,77.998,63400000.0
2008-08-25 00:05:00,77.999,78.023,77.983,77.985,60800000.0
2008-08-25 00:10:00,77.983,77.989,77.949,77.974,68200000.0
2008-08-25 00:15:00,77.978,77.989,77.939,77.939,86400000.0
2008-08-25 00:20:00,77.936,77.953,77.908,77.919,73600000.0
2008-08-25 00:25:00,77.907,77.909,77.812,77.812,86800000.0
2008-08-25 00:30:00,77.846,77.868,77.846,77.86,68400000.0
2008-08-25 00:35:00,77.857,77.9,77.851,77.899,79400000.0
2008-08-25 00:40:00,77.903,77.926,77.891,77.91,70400000.0
2008-08-25 00:45:00,77.905,77.911,77.878,77.879,67200000.0
2008-08-25 00:50:00,77.878,77.905,77.867,77.893,78200000.0
2008-08-25 00:55:00,77.876,77.909,77.866,77.876,78400000.0
2008-08-25 01:00:00,77.815,77.892,77.81,77.855,72000000.0
2008-08-25 01:05:00,77.855,77.872,77.809,77.871,68800000.0
2008-08-25 01:10:00,77.87,77.882,77.857,77.867,76800000.0
2008-08-25 01:15:00,77.875,77.893,77.875,77.887,80000000.0
2008-08-25 01:20:00,77.879,77.92,77.879,77.911,59200000.0
2008-08-25 01:25:00,77.91,77.953,77.907,77.952,68200000.0
2008-08-25 01:30:00,77.943,77.959,77.93,77.953,70400000.0
2008-08-25 01:35:00,77.952,77.968,77.9,77.9,68800000.0
2008-08-25 01:40:00,77.912,77.929,77.903,77.914,54800000.0
2008-08-25 01:45:00,77.918,77.923,77.841,77.849,66600000.0
2008-08-25 01:50:00,77.848,77.902,77.834,77.896,73000000.0
2008-08-25 01:55:00,77.897,77.924,77.885,77.914,61800000.0
2008-08-25 02:00:00,77.917,77.984,77.889,77.984,62800000.0
2008-08-25 02:05:00,77.983,77.986,77.856,77.856,73600000.0
2008-08-25 02:10:00,77.857,77.897,77.833,77.836,67200000.0
2008-08-25 02:15:00,77.839,77.842,77.778,77.802,54800000.0
2008-08-25 02:20:00,77.741,77.752,77.633,77.713,68000000.0
2008-08-25 02:25:00,77.686,77.723,77.634,77.717,71200000.0
2008-08-25 02:30:00,77.718,77.73,77.555,77.588,68800000.0
2008-08-25 02:35:00,77.616,77.654,77.616,77.641,59200000.0
2008-08-25 02:40:00,77.634,77.736,77.619,77.707,79400000.0
2008-08-25 02:45:00,77.704,77.809,77.704,77.787,76800000.0
2008-08-25 02:50:00,77.784,77.784,77.72,77.747,69200000.0
2008-08-25 02:55:00,77.724,77.842,77.724,77.84,72400000.0
2008-08-25 03:00:00,77.84,77.842,77.808,77.835,78400000.0
2008-08-25 03:05:00,77.845,77.849,77.769,77.769,78400000.0
2008-08-25 03:10:00,77.751,77.788,77.751,77.763,66600000.0
2008-08-25 03:15:00,77.77,77.77,77.646,77.668,70800000.0
2008-08-25 03:20:00,77.66,77.689,77.656,77.67,80000000.0
2008-08-25 03:25:00,77.673,77.704,77.662,77.664,67000000.0
2008-08-25 03:30:00,77.679,77.721,77.645,77.713,88000000.0
2008-08-25 03:35:00,77.709,77.779,77.693,77.718,73600000.0
2008-08-25 03:40:00,77.704,77.726,77.668,77.669,86800000.0
2008-08-25 03:45:00,77.67,77.722,77.622,77.722,68800000.0
2008-08-25 03:50:00,77.728,77.755,77.726,77.746,61200000.0
2008-08-25 03:55:00,77.743,77.776,77.715,77.754,64000000.0
2008-08-25 04:00:00,77.766,77.768,77.603,77.727,62400000.0
2008-08-25 04:05:00,77.734,77.74,77.679,77.679,65600000.0
2008-08-25 04:10:00,77.679,77.725,77.679,77.718,74600000.0
2008-08-25 04:15:00,77.72,77.745,77.689,77.74,86200000.0
2008-08-25 04:20:00,77.736,77.736,77.681,77.694,65600000.0
2008-08-25 04:25:00,77.695,77.735,77.695,77.705,75200000.0
2008-08-25 04:30:00,77.715,77.724,77.685,77.718,61800000.0
2008-08-25 04:35:00,77.719,77.762,77.717,77.747,64000000.0
2008-08-25 04:40:00,77.748,77.763,77.724,77.728,64000000.0
2008-08-25 04:45:00,77.75,77.75,77.715,77.726,65000000.0
2008-08-25 04:50:00,77.724,77.732,77.701,77.712,92800000.0
2008-08-25 04:55:00,77.718,77.741,77.699,77.739,76800000.0
2008-08-25 05:00:00,77.741,77.744,77.706,77.735,79400000.0
2008-08-25 05:05:00,77.736,77.737,77.725,77.727,64000000.0
2008-08-25 05:10:00,77.72,77.733,77.702,77.706,69200000.0
2008-08-25 05:15:00,77.702,77.735,77.694,77.729,65600000.0
2008-08-25 05:20:00,77.732,77.732,77.684,77.698,112000000.0
2008-08-25 05:25:00,77.719,77.729,77.689,77.717,65200000.0
2008-08-25 05:30:00,77.706,77.716,77.699,77.706,67200000.0
2008-08-25 05:35:00,77.705,77.707,77.669,77.669,67200000.0
2008-08-25 05:40:00,77.645,77.645,77.6,77.612,66600000.0
2008-08-25 05:45:00,77.624,77.639,77.607,77.616,62800000.0
2008-08-25 05:50:00,77.622,77.645,77.578,77.584,68800000.0
2008-08-25 05:55:00,77.581,77.581,77.549,77.571,72400000.0
2008-08-25 06:00:00,77.579,77.686,77.579,77.614,64000000.0
2008-08-25 06:05:00,77.613,77.645,77.608,77.63,64000000.0
2008-08-25 06:10:00,77.633,77.662,77.633,77.66,89600000.0
2008-08-25 06:15:00,77.647,77.652,77.558,77.631,67200000.0
2008-08-25 06:20:00,77.595,77.642,77.595,77.638,68800000.0
2008-08-25 06:25:00,77.619,77.627,77.574,77.596,71400000.0
2008-08-25 06:30:00,77.599,77.609,77.509,77.509,102200000.0
2008-08-25 06:35:00,77.504,77.589,77.504,77.581,59600000.0
2008-08-25 06:40:00,77.597,77.603,77.535,77.549,66600000.0
2008-08-25 06:45:00,77.555,77.577,77.505,77.505,67600000.0
2008-08-25 06:50:00,77.518,77.565,77.51,77.558,56000000.0
2008-08-25 06:55:00,77.547,77.594,77.547,77.579,67200000.0
2008-08-25 07:00:00,77.577,77.608,77.57,77.597,64000000.0
2008-08-25 07:05:00,77.598,77.631,77.594,77.62,87200000.0
2008-08-25 07:10:00,77.623,77.634,77.6,77.604,59200000.0
2008-08-25 07:15:00,77.594,77.603,77.558,77.558,52800000.0
2008-08-25 07:20:00,77.571,77.577,77.532,77.538,58000000.0
2008-08-25 07:25:00,77.553,77.558,77.54,77.554,68800000.0
2008-08-25 07:30:00,77.505,77.563,77.505,77.528,64000000.0
2008-08-25 07:35:00,77.54,77.564,77.527,77.556,78400000.0
2008-08-25 07:40:00,77.573,77.593,77.555,77.556,122400000.0
2008-08-25 07:45:00,77.554,77.591,77.495,77.583,80000000.0
2008-08-25 07:50:00,77.575,77.587,77.562,77.587,83600000.0
2008-08-25 07:55:00,77.589,77.646,77.55,77.645,93200000.0
2008-08-25 08:00:00,77.653,77.66,77.621,77.622,60800000.0
2008-08-25 08:05:00,77.627,77.648,77.609,77.645,67200000.0
2008-08-25 08:10:00,77.649,77.664,77.634,77.646,91600000.0
2008-08-25 08:15:00,77.632,77.657,77.609,77.609,64000000.0
2008-08-25 08:20:00,77.615,77.642,77.613,77.631,68200000.0
2008-08-25 08:25:00,77.633,77.679,77.616,77.679,59200000.0
2008-08-25 08:30:00,77.684,77.701,77.653,77.691,92200000.0
2008-08-25 08:35:00,77.682,77.684,77.628,77.668,109800000.0
2008-08-25 08:40:00,77.672,77.672,77.635,77.654,85800000.0
2008-08-25 08:45:00,77.65,77.659,77.625,77.634,88200000.0
2008-08-25 08:50:00,77.63,77.636,77.575,77.595,148600000.0
2008-08-25 08:55:00,77.598,77.628,77.588,77.626,108800000.0
2008-08-25 09:00:00,77.62,77.62,77.563,77.565,122000000.0
2008-08-25 09:05:00,77.582,77.598,77.545,77.566,127400000.0
2008-08-25 09:10:00,77.57,77.571,77.505,77.521,92800000.0
2008-08-25 09:15:00,77.516,77.572,77.5,77.547,296200000.0
2008-08-25 09:20:00,77.58,77.613,77.569,77.6,275000000.0
2008-08-25 09:25:00,77.588,77.603,77.564,77.595,169000000.0
2008-08-25 09:30:00,77.589,77.604,77.569,77.575,135800000.0
2008-08-25 09:35:00,77.571,77.591,77.553,77.585,187600000.0
2008-08-25 09:40:00,77.573,77.625,77.573,77.603,205600000.0
2008-08-25 09:45:00,77.596,77.617,77.58,77.599,88000000.0
2008-08-25 09:50:00,77.606,77.62,77.561,77.62,173200000.0
2008-08-25 09:55:00,77.619,77.632,77.598,77.632,177600000.0
2008-08-25 10:00:00,77.635,77.635,77.575,77.622,202000000.0
2008-08-25 10:05:00,77.598,77.68,77.594,77.652,176400000.0
2008-08-25 10:10:00,77.655,77.672,77.584,77.584,233400000.0
2008-08-25 10:15:00,77.581,77.604,77.565,77.604,147600000.0
2008-08-25 10:20:00,77.607,77.612,77.572,77.604,144000000.0
2008-08-25 10:25:00,77.597,77.604,77.566,77.578,259000000.0
2008-08-25 10:30:00,77.585,77.587,77.569,77.585,158200000.0
2008-08-25 10:35:00,77.57,77.577,77.541,77.545,87400000.0
2008-08-25 10:40:00,77.544,77.553,77.513,77.535,157200000.0
2008-08-25 10:45:00,77.533,77.56,77.499,77.554,141600000.0
2008-08-25 10:50:00,77.556,77.586,77.549,77.575,277200000.0
2008-08-25 10:55:00,77.566,77.592,77.543,77.591,209800000.0
2008-08-25 11:00:00,77.601,77.601,77.565,77.585,147000000.0
2008-08-25 11:05:00,77.596,77.596,77.556,77.591,195600000.0
2008-08-25 11:10:00,77.591,77.591,77.56,77.564,230600000.0
2008-08-25 11:15:00,77.557,77.566,77.544,77.551,213600000.0
2008-08-25 11:20:00,77.549,77.562,77.533,77.553,220400000.0
2008-08-25 11:25:00,77.546,77.582,77.529,77.55,159800000.0
2008-08-25 11:30:00,77.567,77.567,77.53,77.545,125200000.0
2008-08-25 11:35:00,77.563,77.67,77.563,77.659,141200000.0
2008-08-25 11:40:00,77.653,77.693,77.646,77.683,175200000.0
2008-08-25 11:45:00,77.691,77.695,77.666,77.687,172800000.0
2008-08-25 11:50:00,77.692,77.752,77.692,77.719,204600000.0
2008-08-25 11:55:00,77.74,77.745,77.702,77.702,224000000.0
2008-08-25 12:00:00,77.696,77.724,77.656,77.656,143400000.0
2008-08-25 12:05:00,77.66,77.674,77.597,77.607,142400000.0
2008-08-25 12:10:00,77.6,77.606,77.556,77.584,99600000.0
2008-08-25 12:15:00,77.577,77.621,77.577,77.621,158200000.0
2008-08-25 12:20:00,77.622,77.644,77.587,77.636,191800000.0
2008-08-25 12:25:00,77.644,77.668,77.515,77.528,259000000.0
2008-08-25 12:30:00,77.603,77.666,77.519,77.631,213600000.0
2008-08-25 12:35:00,77.634,77.72,77.628,77.719,125200000.0
2008-08-25 12:40:00,77.714,77.732,77.664,77.732,120400000.0
2008-08-25 12:45:00,77.709,77.773,77.703,77.766,182800000.0
2008-08-25 12:50:00,77.755,77.759,77.723,77.75,85800000.0
2008-08-25 12:55:00,77.761,77.762,77.72,77.756,91200000.0
2008-08-25 13:00:00,77.764,77.808,77.75,77.805,75600000.0
2008-08-25 13:05:00,77.809,77.825,77.791,77.807,103400000.0
2008-08-25 13:10:00,77.8,77.811,77.731,77.771,89600000.0
2008-08-25 13:15:00,77.763,77.778,77.738,77.738,119800000.0
2008-08-25 13:20:00,77.747,77.804,77.747,77.804,106800000.0
2008-08-25 13:25:00,77.81,77.839,77.777,77.834,140600000.0
2008-08-25 13:30:00,77.831,77.831,77.763,77.767,90600000.0
2008-08-25 13:35:00,77.781,77.832,77.78,77.824,139200000.0
2008-08-25 13:40:00,77.819,77.831,77.773,77.788,96400000.0
2008-08-25 13:45:00,77.782,77.782,77.725,77.763,102600000.0
2008-08-25 13:50:00,77.767,77.804,77.762,77.787,149800000.0
2008-08-25 13:55:00,77.809,77.809,77.749,77.759,120000000.0
2008-08-25 14:00:00,77.769,77.775,77.753,77.764,103400000.0
2008-08-25 14:05:00,77.778,77.884,77.778,77.876,90200000.0
2008-08-25 14:10:00,77.87,77.87,77.813,77.85,88400000.0
2008-08-25 14:15:00,77.846,77.846,77.751,77.785,127200000.0
2008-08-25 14:20:00,77.796,77.796,77.687,77.687,116600000.0
2008-08-25 14:25:00,77.686,77.7,77.657,77.673,67200000.0
2008-08-25 14:30:00,77.661,77.745,77.562,77.701,75200000.0
2008-08-25 14:35:00,77.692,77.694,77.587,77.625,66400000.0
2008-08-25 14:40:00,77.605,77.63,77.578,77.63,70200000.0
2008-08-25 14:45:00,77.603,77.679,77.603,77.656,70800000.0
2008-08-25 14:50:00,77.676,77.699,77.647,77.688,68600000.0
2008-08-25 14:55:00,77.696,77.701,77.623,77.637,67200000.0
2008-08-25 15:00:00,77.647,77.652,77.61,77.649,72400000.0
2008-08-25 15:05:00,77.641,77.66,77.632,77.639,61200000.0
2008-08-25 15:10:00,77.634,77.643,77.595,77.622,68200000.0
2008-08-25 15:15:00,77.629,77.643,77.599,77.611,73600000.0
2008-08-25 15:20:00,77.618,77.629,77.527,77.603,67200000.0
2008-08-25 15:25:00,77.6,77.6,77.569,77.569,70400000.0
2008-08-25 15:30:00,77.58,77.582,77.55,77.581,63800000.0
2008-08-25 15:35:00,77.582,77.603,77.547,77.581,73000000.0
2008-08-25 15:40:00,77.578,77.588,77.518,77.578,71400000.0
2008-08-25 15:45:00,77.573,77.597,77.558,77.577,58600000.0
2008-08-25 15:50:00,77.569,77.647,77.569,77.623,67600000.0
2008-08-25 15:55:00,77.627,77.704,77.612,77.691,65600000.0
2008-08-25 16:00:00,77.716,77.754,77.622,77.663,63800000.0
2008-08-25 16:05:00,77.649,77.687,77.634,77.687,70400000.0
2008-08-25 16:10:00,77.68,77.713,77.68,77.682,67600000.0
2008-08-25 16:15:00,77.692,77.716,77.689,77.693,66600000.0
2008-08-25 16:20:00,77.681,77.709,77.647,77.647,57000000.0
2008-08-25 16:25:00,77.636,77.658,77.594,77.625,68800000.0
2008-08-25 16:30:00,77.625,77.636,77.583,77.583,69200000.0
2008-08-25 16:35:00,77.545,77.557,77.458,77.463,64000000.0
2008-08-25 16:40:00,77.481,77.483,77.438,77.454,65400000.0
2008-08-25 16:45:00,77.457,77.532,77.457,77.51,67600000.0
2008-08-25 16:50:00,77.513,77.513,77.404,77.463,73800000.0
2008-08-25 16:55:00,77.459,77.469,77.428,77.468,68600000.0
2008-08-25 17:00:00,77.488,77.505,77.374,77.482,62400000.0
2008-08-25 17:05:00,77.478,77.492,77.443,77.445,73800000.0
2008-08-25 17:10:00,77.444,77.46,77.407,77.428,61200000.0
2008-08-25 17:15:00,77.437,77.455,77.411,77.44,64000000.0
2008-08-25 17:20:00,77.446,77.482,77.381,77.437,57600000.0
2008-08-25 17:25:00,77.44,77.454,77.423,77.431,65000000.0
2008-08-25 17:30:00,77.453,77.465,77.43,77.442,59200000.0
2008-08-25 17:35:00,77.439,77.445,77.329,77.348,67600000.0
2008-08-25 17:40:00,77.36,77.386,77.345,77.367,59600000.0
2008-08-25 17:45:00,77.368,77.397,77.359,77.37,59600000.0
2008-08-25 17:50:00,77.351,77.352,77.293,77.305,62400000.0
2008-08-25 17:55:00,77.312,77.314,77.248,77.299,62800000.0
2008-08-25 18:00:00,77.283,77.307,77.194,77.263,76800000.0
2008-08-25 18:05:00,77.267,77.282,77.244,77.282,73000000.0
2008-08-25 18:10:00,77.284,77.29,77.262,77.271,60800000.0
2008-08-25 18:15:00,77.265,77.269,77.18,77.227,65000000.0
2008-08-25 18:20:00,77.221,77.236,77.171,77.222,68200000.0
2008-08-25 18:25:00,77.232,77.244,77.209,77.234,64800000.0
2008-08-25 18:30:00,77.23,77.231,77.114,77.124,59200000.0
2008-08-25 18:35:00,77.124,77.172,77.118,77.135,70400000.0
2008-08-25 18:40:00,77.107,77.208,77.107,77.206,62800000.0
2008-08-25 18:45:00,77.206,77.237,77.198,77.199,60800000.0
2008-08-25 18:50:00,77.205,77.217,77.105,77.159,66600000.0
2008-08-25 18:55:00,77.152,77.152,77.08,77.101,67200000.0
2008-08-25 19:00:00,77.104,77.192,77.101,77.136,66000000.0
2008-08-25 19:05:00,77.117,77.161,77.117,77.146,72000000.0
2008-08-25 19:10:00,77.15,77.15,77.091,77.091,68800000.0
2008-08-25 19:15:00,77.096,77.114,77.083,77.114,72000000.0
2008-08-25 19:20:00,77.113,77.136,77.104,77.136,78800000.0
2008-08-25 19:25:00,77.137,77.169,77.137,77.141,63800000.0
2008-08-25 19:30:00,77.14,77.163,77.118,77.152,70800000.0
2008-08-25 19:35:00,77.147,77.163,77.143,77.148,68200000.0
2008-08-25 19:40:00,77.15,77.16,77.114,77.141,67200000.0
2008-08-25 19:45:00,77.136,77.162,77.075,77.086,62800000.0
2008-08-25 19:50:00,77.111,77.111,77.045,77.108,69600000.0
2008-08-25 19:55:00,77.106,77.115,77.085,77.1,64000000.0
2008-08-25 20:00:00,77.089,77.106,77.072,77.099,64000000.0
2008-08-25 20:05:00,77.095,77.109,77.084,77.092,70400000.0
2008-08-25 20:10:00,77.074,77.082,77.04,77.056,68800000.0
2008-08-25 20:15:00,77.044,77.073,77.034,77.053,61200000.0
2008-08-25 20:20:00,77.052,77.055,77.032,77.036,66000000.0
2008-08-25 20:25:00,77.039,77.054,77.024,77.031,67200000.0
2008-08-25 20:30:00,77.025,77.069,77.023,77.053,76800000.0
2008-08-25 20:35:00,77.034,77.052,77.014,77.037,73000000.0
2008-08-25 20:40:00,77.023,77.042,76.982,77.039,69200000.0
2008-08-25 20:45:00,77.051,77.063,77.03,77.034,59600000.0
2008-08-25 20:50:00,77.021,77.033,77.006,77.025,59200000.0
2008-08-25 20:55:00,77.015,77.015,76.866,76.954,69200000.0
2008-08-25 21:00:00,76.963,77.024,76.928,77.022,65600000.0
2008-08-25 21:05:00,77.028,77.036,77.008,77.024,69200000.0
2008-08-25 21:10:00,77.01,77.028,77.001,77.002,67200000.0
2008-08-25 21:15:00,77.007,77.022,76.987,77.022,69200000.0
2008-08-25 21:20:00,77.014,77.032,76.98,77.031,65600000.0
2008-08-25 21:25:00,77.026,77.04,77.011,77.04,65600000.0
2008-08-25 21:30:00,77.047,77.047,76.99,76.995,57600000.0
2008-08-25 21:35:00,76.993,77.002,76.97,76.998,67200000.0
2008-08-25 21:40:00,77.006,77.039,76.99,76.99,81000000.0
2008-08-25 21:45:00,76.984,77.009,76.964,76.993,72000000.0
2008-08-25 21:50:00,76.966,77.004,76.895,76.992,68200000.0
2008-08-25 21:55:00,76.994,76.996,76.968,76.971,67200000.0
2008-08-25 22:00:00,76.973,76.999,76.907,76.907,60800000.0
2008-08-25 22:05:00,76.978,77.004,76.964,76.989,65400000.0
2008-08-25 22:10:00,76.988,76.998,76.974,76.998,75200000.0
2008-08-25 22:15:00,77.0,77.004,76.978,76.99,64000000.0
2008-08-25 22:20:00,76.989,76.993,76.938,76.96,60800000.0
2008-08-25 22:25:00,76.979,76.979,76.917,76.963,75600000.0
2008-08-25 22:30:00,76.966,76.971,76.931,76.96,62400000.0
2008-08-25 22:35:00,76.949,76.965,76.92,76.925,70400000.0
2008-08-25 22:40:00,76.929,76.938,76.896,76.93,67600000.0
2008-08-25 22:45:00,76.943,76.944,76.881,76.891,62400000.0
2008-08-25 22:50:00,76.88,76.884,76.851,76.863,64000000.0
2008-08-25 22:55:00,76.859,76.892,76.851,76.877,60600000.0
2008-08-25 23:00:00,76.87,76.939,76.87,76.939,65400000.0
2008-08-25 23:05:00,76.936,76.944,76.902,76.927,64800000.0
2008-08-25 23:10:00,76.914,77.007,76.912,77.007,74000000.0
2008-08-25 23:15:00,76.999,77.004,76.923,76.923,69200000.0
2008-08-25 23:20:00,76.93,76.957,76.913,76.957,61800000.0
2008-08-25 23:25:00,76.961,77.017,76.88,76.941,67200000.0
2008-08-25 23:30:00,76.942,77.017,76.935,77.017,68800000.0
2008-08-25 23:35:00,77.011,77.013,76.954,76.962,65600000.0
2008-08-25 23:40:00,76.968,77.024,76.952,77.012,64400000.0
2008-08-25 23:45:00,76.99,77.073,76.985,77.034,70400000.0
2008-08-25 23:50:00,77.018,77.027,76.954,76.954,64000000.0
2008-08-25 23:55:00,76.965,76.988,76.95,76.973,62800000.0
2008-08-26 00:00:00,76.969,77.009,76.954,76.995,62400000.0
2008-08-26 00:05:00,77.009,77.014,76.968,76.982,49600000.0
2008-08-26 00:10:00,76.994,77.013,76.975,77.005,63400000.0
2008-08-26 00:15:00,76.998,77.016,76.993,77.013,57600000.0
2008-08-26 00:20:00,77.003,77.009,76.94,76.992,73600000.0
2008-08-26 00:25:00,76.976,76.999,76.957,76.982,62200000.0
2008-08-26 00:30:00,76.997,77.005,76.943,76.954,68200000.0
2008-08-26 00:35:00,76.941,76.942,76.916,76.916,64000000.0
2008-08-26 00:40:00,76.913,76.916,76.887,76.904,64400000.0
2008-08-26 00:45:00,76.813,76.903,76.807,76.879,70400000.0
2008-08-26 00:50:00,76.882,76.887,76.844,76.873,68200000.0
2008-08-26 00:55:00,76.87,76.92,76.854,76.908,67200000.0
2008-08-26 01:00:00,76.902,76.902,76.747,76.832,55800000.0
2008-08-26 01:05:00,76.823,76.843,76.805,76.817,58000000.0
2008-08-26 01:10:00,76.811,76.85,76.729,76.763,64000000.0
2008-08-26 01:15:00,76.754,76.764,76.616,76.616,60800000.0
2008-08-26 01:20:00,76.621,76.63,76.509,76.52,71400000.0
2008-08-26 01:25:00,76.529,76.549,76.408,76.408,66000000.0
2008-08-26 01:30:00,76.404,76.454,76.399,76.44,65600000.0
2008-08-26 01:35:00,76.424,76.424,76.14,76.255,69200000.0
2008-08-26 01:40:00,76.266,76.301,76.219,76.242,59200000.0
2008-08-26 01:45:00,76.235,76.235,76.038,76.182,67600000.0
2008-08-26 01:50:00,76.203,76.27,76.186,76.225,73000000.0
2008-08-26 01:55:00,76.237,76.384,76.234,76.236,68800000.0
2008-08-26 02:00:00,76.219,76.289,76.217,76.288,62400000.0
2008-08-26 02:05:00,76.291,76.317,76.226,76.226,77800000.0
2008-08-26 02:10:00,76.216,76.267,76.203,76.21,67200000.0
2008-08-26 02:15:00,76.197,76.254,76.193,76.254,54400000.0
2008-08-26 02:20:00,76.246,76.251,76.176,76.182,68200000.0
2008-08-26 02:25:00,76.185,76.196,76.152,76.165,70400000.0
2008-08-26 02:30:00,76.182,76.246,76.173,76.243,68800000.0
2008-08-26 02:35:00,76.238,76.309,76.23,76.306,59200000.0
2008-08-26 02:40:00,76.315,76.315,76.257,76.284,80400000.0
2008-08-26 02:45:00,76.274,76.296,76.241,76.294,76600000.0
2008-08-26 02:50:00,76.304,76.304,76.169,76.204,68800000.0
2008-08-26 02:55:00,76.188,76.247,76.188,76.232,72000000.0
2008-08-26 03:00:00,76.224,76.266,76.221,76.249,78000000.0
2008-08-26 03:05:00,76.258,76.331,76.243,76.324,78400000.0
2008-08-26 03:10:00,76.329,76.338,76.294,76.301,67000000.0
2008-08-26 03:15:00,76.295,76.345,76.277,76.333,70400000.0
2008-08-26 03:20:00,76.33,76.373,76.317,76.331,80000000.0
2008-08-26 03:25:00,76.342,76.371,76.341,76.351,66600000.0
2008-08-26 03:30:00,76.351,76.351,76.284,76.287,88400000.0
2008-08-26 03:35:00,76.301,76.317,76.282,76.282,73600000.0
2008-08-26 03:40:00,76.282,76.324,76.282,76.306,86400000.0
2008-08-26 03:45:00,76.307,76.355,76.307,76.354,69600000.0
2008-08-26 03:50:00,76.335,76.408,76.324,76.393,60800000.0
2008-08-26 03:55:00,76.406,76.436,76.405,76.413,64400000.0
2008-08-26 04:00:00,76.41,76.412,76.286,76.397,62400000.0
2008-08-26 04:05:00,76.4,76.437,76.36,76.437,65600000.0
2008-08-26 04:10:00,76.428,76.443,76.406,76.44,74400000.0
2008-08-26 04:15:00,76.425,76.462,76.425,76.437,96000000.0
2008-08-26 04:20:00,76.439,76.451,76.399,76.415,65400000.0
2008-08-26 04:25:00,76.406,76.417,76.388,76.398,75200000.0
2008-08-26 04:30:00,76.403,76.403,76.368,76.375,62600000.0
2008-08-26 04:35:00,76.368,76.38,76.332,76.335,64000000.0
2008-08-26 04:40:00,76.33,76.33,76.285,76.29,63400000.0
2008-08-26 04:45:00,76.264,76.301,76.259,76.281,64000000.0
2008-08-26 04:50:00,76.259,76.31,76.259,76.308,92200000.0
2008-08-26 04:55:00,76.314,76.322,76.273,76.315,76800000.0
2008-08-26 05:00:00,76.311,76.364,76.311,76.354,79400000.0
2008-08-26 05:05:00,76.356,76.397,76.354,76.393,63400000.0
2008-08-26 05:10:00,76.385,76.407,76.384,76.4,68800000.0
2008-08-26 05:15:00,76.399,76.456,76.392,76.449,65600000.0
2008-08-26 05:20:00,76.449,76.452,76.43,76.434,112000000.0
2008-08-26 05:25:00,76.438,76.438,76.345,76.364,65600000.0
2008-08-26 05:30:00,76.364,76.378,76.355,76.371,67200000.0
2008-08-26 05:35:00,76.374,76.381,76.332,76.367,67000000.0
2008-08-26 05:40:00,76.358,76.358,76.313,76.32,65000000.0
2008-08-26 05:45:00,76.32,76.334,76.285,76.293,62800000.0
2008-08-26 05:50:00,76.288,76.296,76.238,76.296,68800000.0
2008-08-26 05:55:00,76.297,76.329,76.287,76.32,73600000.0
2008-08-26 06:00:00,76.314,76.327,76.273,76.3,64200000.0
2008-08-26 06:05:00,76.308,76.335,76.307,76.335,65200000.0
2008-08-26 06:10:00,76.33,76.347,76.328,76.34,89600000.0
2008-08-26 06:15:00,76.333,76.377,76.259,76.373,60800000.0
2008-08-26 06:20:00,76.376,76.385,76.339,76.341,69600000.0
2008-08-26 06:25:00,76.332,76.35,76.319,76.342,72000000.0
2008-08-26 06:30:00,76.345,76.359,76.328,76.337,101800000.0
2008-08-26 06:35:00,76.325,76.337,76.288,76.302,59200000.0
2008-08-26 06:40:00,76.333,76.339,76.323,76.339,60800000.0
2008-08-26 06:45:00,76.337,76.368,76.325,76.358,67200000.0
2008-08-26 06:50:00,76.362,76.369,76.321,76.363,56000000.0
2008-08-26 06:55:00,76.351,76.381,76.351,76.378,67000000.0
2008-08-26 07:00:00,76.349,76.385,76.346,76.377,62400000.0
2008-08-26 07:05:00,76.381,76.393,76.351,76.351,85200000.0
2008-08-26 07:10:00,76.331,76.362,76.307,76.341,67200000.0
2008-08-26 07:15:00,76.331,76.336,76.253,76.253,54800000.0
2008-08-26 07:20:00,76.253,76.312,76.249,76.271,61200000.0
2008-08-26 07:25:00,76.274,76.333,76.253,76.267,69200000.0
2008-08-26 07:30:00,76.252,76.259,76.203,76.215,64000000.0
2008-08-26 07:35:00,76.233,76.233,76.148,76.148,78800000.0
2008-08-26 07:40:00,76.166,76.193,76.152,76.162,128000000.0
2008-08-26 07:45:00,76.153,76.187,76.076,76.17,80000000.0
2008-08-26 07:50:00,76.167,76.18,76.133,76.135,82600000.0
2008-08-26 07:55:00,76.124,76.131,76.084,76.109,91000000.0
2008-08-26 08:00:00,76.113,76.124,76.057,76.057,60800000.0
2008-08-26 08:05:00,76.046,76.086,76.011,76.082,67400000.0
2008-08-26 08:10:00,76.082,76.082,76.041,76.047,91000000.0
2008-08-26 08:15:00,76.043,76.074,76.035,76.035,63800000.0
2008-08-26 08:20:00,76.03,76.03,75.86,75.882,67600000.0
2008-08-26 08:25:00,75.942,75.984,75.884,75.897,59200000.0
2008-08-26 08:30:00,75.908,75.913,75.814,75.814,92200000.0
2008-08-26 08:35:00,75.782,75.784,75.665,75.769,109800000.0
2008-08-26 08:40:00,75.801,75.919,75.801,75.897,86400000.0
2008-08-26 08:45:00,75.881,75.949,75.868,75.944,87400000.0
2008-08-26 08:50:00,75.952,75.96,75.911,75.911,148800000.0
2008-08-26 08:55:00,75.924,75.961,75.893,75.903,108800000.0
2008-08-26 09:00:00,75.906,75.943,75.9,75.934,121600000.0
2008-08-26 09:05:00,75.938,75.938,75.806,75.856,126000000.0
2008-08-26 09:10:00,75.868,75.882,75.836,75.852,93200000.0
2008-08-26 09:15:00,75.834,75.845,75.791,75.81,294400000.0
2008-08-26 09:20:00,75.815,75.82,75.762,75.813,275000000.0
2008-08-26 09:25:00,75.81,75.824,75.777,75.792,169600000.0
2008-08-26 09:30:00,75.794,75.801,75.723,75.755,134800000.0
2008-08-26 09:35:00,75.766,75.861,75.759,75.858,188400000.0
2008-08-26 09:40:00,75.869,75.953,75.869,75.937,206800000.0
2008-08-26 09:45:00,75.939,76.014,75.939,76.008,88000000.0
2008-08-26 09:50:00,76.041,76.064,76.023,76.046,173200000.0
2008-08-26 09:55:00,76.049,76.162,76.049,76.162,177000000.0
2008-08-26 10:00:00,76.154,76.154,76.018,76.018,201000000.0
2008-08-26 10:05:00,75.986,75.986,75.837,75.917,177000000.0
2008-08-26 10:10:00,75.968,76.006,75.91,75.935,233600000.0
2008-08-26 10:15:00,75.971,75.971,75.904,75.919,150000000.0
2008-08-26 10:20:00,75.915,75.919,75.876,75.914,144200000.0
2008-08-26 10:25:00,75.914,75.937,75.914,75.927,258800000.0
2008-08-26 10:30:00,75.954,76.029,75.953,76.029,158400000.0
2008-08-26 10:35:00,76.011,76.023,75.976,76.003,87800000.0
2008-08-26 10:40:00,76.034,76.067,76.013,76.03,157200000.0
2008-08-26 10:45:00,76.03,76.042,76.021,76.034,142000000.0
2008-08-26 10:50:00,76.037,76.056,76.01,76.01,277600000.0
2008-08-26 10:55:00,76.008,76.024,75.947,75.956,209600000.0
2008-08-26 11:00:00,75.934,75.934,75.871,75.878,148000000.0
2008-08-26 11:05:00,75.879,75.879,75.822,75.83,194400000.0
2008-08-26 11:10:00,75.833,75.845,75.779,75.83,231200000.0
2008-08-26 11:15:00,75.843,75.928,75.842,75.911,210400000.0
2008-08-26 11:20:00,75.917,75.993,75.917,75.975,220800000.0
2008-08-26 11:25:00,75.962,76.007,75.931,75.984,159400000.0
2008-08-26 11:30:00,75.99,75.99,75.936,75.962,123600000.0
2008-08-26 11:35:00,75.956,75.98,75.936,75.947,140800000.0
2008-08-26 11:40:00,75.888,75.941,75.874,75.877,176400000.0
2008-08-26 11:45:00,75.875,75.878,75.827,75.849,173600000.0
2008-08-26 11:50:00,75.848,75.848,75.795,75.817,203200000.0
2008-08-26 11:55:00,75.82,75.82,75.774,75.796,224200000.0
2008-08-26 12:00:00,75.802,75.879,75.794,75.866,143400000.0
2008-08-26 12:05:00,75.861,75.867,75.81,75.827,142800000.0
2008-08-26 12:10:00,75.824,75.87,75.818,75.84,98600000.0
2008-08-26 12:15:00,75.837,75.853,75.786,75.814,158400000.0
2008-08-26 12:20:00,75.797,75.801,75.764,75.787,191400000.0
2008-08-26 12:25:00,75.772,75.781,75.626,75.659,258400000.0
2008-08-26 12:30:00,75.749,75.755,75.658,75.748,211400000.0
2008-08-26 12:35:00,75.749,75.757,75.737,75.747,126800000.0
2008-08-26 12:40:00,75.742,75.761,75.731,75.744,120400000.0
2008-08-26 12:45:00,75.756,75.781,75.755,75.763,181200000.0
2008-08-26 12:50:00,75.766,75.842,75.766,75.833,86200000.0
2008-08-26 12:55:00,75.826,75.844,75.823,75.824,91200000.0
2008-08-26 13:00:00,75.823,75.845,75.801,75.823,76000000.0
2008-08-26 13:05:00,75.811,75.884,75.805,75.884,102200000.0
2008-08-26 13:10:00,75.877,75.943,75.858,75.927,89800000.0
2008-08-26 13:15:00,75.92,75.923,75.888,75.892,120000000.0
2008-08-26 13:20:00,75.897,75.956,75.893,75.947,107200000.0
2008-08-26 13:25:00,75.933,75.981,75.917,75.981,139600000.0
2008-08-26 13:30:00,75.974,75.992,75.918,75.923,91600000.0
2008-08-26 13:35:00,75.927,75.927,75.879,75.911,139000000.0
2008-08-26 13:40:00,75.888,75.907,75.838,75.867,96000000.0
2008-08-26 13:45:00,75.867,75.888,75.817,75.867,102200000.0
2008-08-26 13:50:00,75.886,75.895,75.847,75.887,149600000.0
2008-08-26 13:55:00,75.897,75.93,75.881,75.914,120400000.0
2008-08-26 14:00:00,75.918,75.957,75.918,75.929,104400000.0
2008-08-26 14:05:00,75.916,75.918,75.895,75.896,90600000.0
2008-08-26 14:10:00,75.887,75.948,75.887,75.934,88400000.0
2008-08-26 14:15:00,75.942,75.95,75.91,75.91,127400000.0
2008-08-26 14:20:00,75.906,75.908,75.86,75.87,115400000.0
2008-08-26 14:25:00,75.862,75.862,75.77,75.775,67400000.0
2008-08-26 14:30:00,75.775,75.865,75.686,75.864,74800000.0
2008-08-26 14:35:00,75.843,75.903,75.835,75.896,65000000.0
2008-08-26 14:40:00,75.879,75.897,75.838,75.881,70600000.0
2008-08-26 14:45:00,75.874,75.914,75.872,75.896,70800000.0
2008-08-26 14:50:00,75.948,76.022,75.936,76.004,69200000.0
2008-08-26 14:55:00,76.008,76.035,75.975,75.975,67200000.0
2008-08-26 15:00:00,75.968,76.01,75.968,75.996,72000000.0
2008-08-26 15:05:00,76.008,76.008,75.956,75.977,60800000.0
2008-08-26 15:10:00,75.977,76.011,75.96,76.0,68800000.0
2008-08-26 15:15:00,75.997,75.997,75.937,75.952,73600000.0
2008-08-26 15:20:00,75.945,76.016,75.838,76.008,67200000.0
2008-08-26 15:25:00,76.001,76.001,75.819,75.837,70400000.0
2008-08-26 15:30:00,75.839,75.882,75.814,75.827,64000000.0
2008-08-26 15:35:00,75.821,75.821,75.734,75.742,73600000.0
2008-08-26 15:40:00,75.749,75.837,75.731,75.837,71400000.0
2008-08-26 15:45:00,75.851,75.864,75.82,75.858,59200000.0
2008-08-26 15:50:00,75.879,75.925,75.842,75.843,67200000.0
2008-08-26 15:55:00,75.836,75.836,75.806,75.828,65000000.0
2008-08-26 16:00:00,75.855,75.883,75.818,75.87,64000000.0
2008-08-26 16:05:00,75.899,76.009,75.892,75.989,70400000.0
2008-08-26 16:10:00,75.983,76.075,75.983,76.075,67200000.0
2008-08-26 16:15:00,76.069,76.149,76.052,76.135,66600000.0
2008-08-26 16:20:00,76.13,76.169,76.117,76.169,57600000.0
2008-08-26 16:25:00,76.168,76.214,76.168,76.212,68800000.0
2008-08-26 16:30:00,76.215,76.326,76.215,76.326,68200000.0
2008-08-26 16:35:00,76.336,76.349,76.277,76.339,64400000.0
2008-08-26 16:40:00,76.38,76.486,76.373,76.486,65000000.0
2008-08-26 16:45:00,76.466,76.565,76.435,76.524,67600000.0
2008-08-26 16:50:00,76.506,76.515,76.421,76.448,73600000.0
2008-08-26 16:55:00,76.439,76.439,76.348,76.348,67600000.0
2008-08-26 17:00:00,76.34,76.418,76.253,76.415,63200000.0
2008-08-26 17:05:00,76.441,76.49,76.426,76.49,73000000.0
2008-08-26 17:10:00,76.497,76.498,76.444,76.448,62400000.0
2008-08-26 17:15:00,76.465,76.495,76.447,76.495,64000000.0
2008-08-26 17:20:00,76.498,76.509,76.419,76.495,57600000.0
2008-08-26 17:25:00,76.495,76.61,76.494,76.587,65600000.0
2008-08-26 17:30:00,76.599,76.625,76.566,76.598,59200000.0
2008-08-26 17:35:00,76.582,76.584,76.481,76.531,68800000.0
2008-08-26 17:40:00,76.551,76.559,76.513,76.513,59200000.0
2008-08-26 17:45:00,76.519,76.537,76.486,76.522,59200000.0
2008-08-26 17:50:00,76.527,76.544,76.492,76.499,62400000.0
2008-08-26 17:55:00,76.517,76.538,76.502,76.503,64000000.0
2008-08-26 18:00:00,76.492,76.499,76.385,76.475,77200000.0
2008-08-26 18:05:00,76.469,76.503,76.457,76.486,74000000.0
2008-08-26 18:10:00,76.491,76.5,76.476,76.495,61600000.0
2008-08-26 18:15:00,76.485,76.493,76.432,76.434,65600000.0
2008-08-26 18:20:00,76.406,76.428,76.337,76.337,69000000.0
2008-08-26 18:25:00,76.342,76.351,76.296,76.327,64000000.0
2008-08-26 18:30:00,76.328,76.371,76.316,76.368,59600000.0
2008-08-26 18:35:00,76.344,76.347,76.314,76.314,69800000.0
2008-08-26 18:40:00,76.315,76.323,76.276,76.296,62800000.0
2008-08-26 18:45:00,76.306,76.331,76.278,76.287,61600000.0
2008-08-26 18:50:00,76.281,76.281,76.241,76.275,67200000.0
2008-08-26 18:55:00,76.278,76.322,76.278,76.301,65400000.0
2008-08-26 19:00:00,76.302,76.318,76.29,76.31,65600000.0
2008-08-26 19:05:00,76.306,76.34,76.3,76.315,72000000.0
2008-08-26 19:10:00,76.302,76.342,76.291,76.304,69600000.0
2008-08-26 19:15:00,76.321,76.322,76.287,76.3,72400000.0
2008-08-26 19:20:00,76.301,76.343,76.29,76.337,78400000.0
2008-08-26 19:25:00,76.325,76.388,76.31,76.364,64400000.0
2008-08-26 19:30:00,76.358,76.383,76.353,76.382,70400000.0
2008-08-26 19:35:00,76.387,76.394,76.353,76.364,68800000.0
2008-08-26 19:40:00,76.339,76.393,76.339,76.365,67200000.0
2008-08-26 19:45:00,76.368,76.37,76.314,76.324,62400000.0
2008-08-26 19:50:00,76.346,76.368,76.327,76.342,68600000.0
2008-08-26 19:55:00,76.34,76.365,76.324,76.346,64400000.0
2008-08-26 20:00:00,76.353,76.356,76.309,76.323,64400000.0
2008-08-26 20:05:00,76.32,76.331,76.294,76.313,69800000.0
2008-08-26 20:10:00,76.316,76.341,76.309,76.317,68800000.0
2008-08-26 20:15:00,76.312,76.312,76.267,76.273,60800000.0
2008-08-26 20:20:00,76.269,76.288,76.239,76.252,65600000.0
2008-08-26 20:25:00,76.24,76.275,76.229,76.259,66800000.0
2008-08-26 20:30:00,76.259,76.3,76.251,76.283,76800000.0
2008-08-26 20:35:00,76.274,76.361,76.274,76.361,74400000.0
2008-08-26 20:40:00,76.368,76.375,76.348,76.368,68800000.0
2008-08-26 20:45:00,76.369,76.397,76.359,76.389,59200000.0
2008-08-26 20:50:00,76.395,76.395,76.352,76.366,59200000.0
2008-08-26 20:55:00,76.353,76.366,76.263,76.361,68800000.0
2008-08-26 21:00:00,76.365,76.401,76.35,76.397,65400000.0
2008-08-26 21:05:00,76.409,76.409,76.338,76.339,70800000.0
2008-08-26 21:10:00,76.335,76.373,76.318,76.36,67200000.0
2008-08-26 21:15:00,76.375,76.383,76.337,76.354,68600000.0
2008-08-26 21:20:00,76.348,76.364,76.314,76.346,65600000.0
2008-08-26 21:25:00,76.347,76.354,76.315,76.338,65600000.0
2008-08-26 21:30:00,76.338,76.338,76.305,76.317,58000000.0
2008-08-26 21:35:00,76.337,76.369,76.33,76.362,67200000.0
2008-08-26 21:40:00,76.363,76.382,76.346,76.35,82400000.0
2008-08-26 21:45:00,76.39,76.422,76.372,76.405,72400000.0
2008-08-26 21:50:00,76.407,76.41,76.305,76.4,68800000.0
2008-08-26 21:55:00,76.408,76.456,76.367,76.444,67000000.0
2008-08-26 22:00:00,76.44,76.453,76.359,76.417,60800000.0
2008-08-26 22:05:00,76.421,76.439,76.4,76.4,66000000.0
2008-08-26 22:10:00,76.415,76.424,76.399,76.411,75200000.0
2008-08-26 22:15:00,76.404,76.431,76.396,76.417,64000000.0
2008-08-26 22:20:00,76.399,76.417,76.386,76.39,60800000.0
2008-08-26 22:25:00,76.414,76.432,76.39,76.402,70800000.0
2008-08-26 22:30:00,76.416,76.452,76.403,76.426,62800000.0
2008-08-26 22:35:00,76.43,76.43,76.4,76.412,70800000.0
2008-08-26 22:40:00,76.413,76.418,76.351,76.364,67600000.0
2008-08-26 22:45:00,76.389,76.406,76.363,76.387,61800000.0
2008-08-26 22:50:00,76.381,76.413,76.374,76.39,63400000.0
2008-08-26 22:55:00,76.403,76.419,76.385,76.402,63200000.0
2008-08-26 23:00:00,76.387,76.398,76.366,76.381,65600000.0
2008-08-26 23:05:00,76.366,76.398,76.325,76.345,62800000.0
2008-08-26 23:10:00,76.374,76.39,76.347,76.373,75600000.0
2008-08-26 23:15:00,76.376,76.385,76.304,76.338,68800000.0
2008-08-26 23:20:00,76.34,76.346,76.309,76.346,62400000.0
2008-08-26 23:25:00,76.349,76.39,76.263,76.351,67200000.0
2008-08-26 23:30:00,76.38,76.382,76.327,76.327,68200000.0
2008-08-26 23:35:00,76.328,76.354,76.319,76.341,66000000.0
2008-08-26 23:40:00,76.342,76.398,76.323,76.383,54400000.0
2008-08-26 23:45:00,76.382,76.394,76.291,76.32,70200000.0
2008-08-26 23:50:00,76.302,76.323,76.277,76.299,64000000.0
2008-08-26 23:55:00,76.301,76.32,76.286,76.289,64000000.0
2008-08-27 00:00:00,76.285,76.309,76.239,76.279,62400000.0
2008-08-27 00:05:00,76.267,76.267,76.204,76.224,66800000.0
2008-08-27 00:10:00,76.227,76.227,76.154,76.214,57600000.0
2008-08-27 00:15:00,76.214,76.222,76.152,76.152,57600000.0
2008-08-27 00:20:00,76.14,76.165,76.085,76.153,74400000.0
2008-08-27 00:25:00,76.148,76.193,76.126,76.193,61800000.0
2008-08-27 00:30:00,76.186,76.227,76.169,76.199,68800000.0
2008-08-27 00:35:00,76.203,76.212,76.166,76.183,64400000.0
2008-08-27 00:40:00,76.184,76.256,76.173,76.199,66000000.0
2008-08-27 00:45:00,76.185,76.232,76.167,76.219,70400000.0
2008-08-27 00:50:00,76.217,76.23,76.17,76.189,68800000.0
2008-08-27 00:55:00,76.19,76.245,76.146,76.245,67200000.0
2008-08-27 01:00:00,76.247,76.247,76.155,76.235,55400000.0
2008-08-27 01:05:00,76.223,76.223,76.132,76.144,59200000.0
2008-08-27 01:10:00,76.157,76.179,76.071,76.179,64400000.0
2008-08-27 01:15:00,76.176,76.183,76.15,76.162,60800000.0
2008-08-27 01:20:00,76.16,76.16,76.106,76.131,72400000.0
2008-08-27 01:25:00,76.14,76.195,76.135,76.189,67200000.0
2008-08-27 01:30:00,76.19,76.211,76.162,76.17,65600000.0
2008-08-27 01:35:00,76.165,76.2,76.095,76.182,68800000.0
2008-08-27 01:40:00,76.194,76.194,76.151,76.173,59600000.0
2008-08-27 01:45:00,76.18,76.19,76.16,76.168,57600000.0
2008-08-27 01:50:00,76.147,76.183,76.135,76.178,73600000.0
2008-08-27 01:55:00,76.186,76.186,76.161,76.17,66600000.0
2008-08-27 02:00:00,76.177,76.214,76.171,76.204,61800000.0
2008-08-27 02:05:00,76.204,76.288,76.181,76.288,73600000.0
2008-08-27 02:10:00,76.292,76.359,76.283,76.325,67200000.0
2008-08-27 02:15:00,76.335,76.387,76.331,76.343,54800000.0
2008-08-27 02:20:00,76.334,76.406,76.322,76.371,68200000.0
2008-08-27 02:25:00,76.36,76.362,76.313,76.321,71200000.0
2008-08-27 02:30:00,76.33,76.381,76.323,76.376,68800000.0
2008-08-27 02:35:00,76.375,76.386,76.331,76.332,58600000.0
2008-08-27 02:40:00,76.31,76.416,76.31,76.416,80800000.0
2008-08-27 02:45:00,76.392,76.415,76.374,76.404,76800000.0
2008-08-27 02:50:00,76.414,76.429,76.348,76.369,69200000.0
2008-08-27 02:55:00,76.362,76.381,76.325,76.345,72000000.0
2008-08-27 03:00:00,76.349,76.458,76.332,76.411,77800000.0
2008-08-27 03:05:00,76.42,76.46,76.396,76.414,77800000.0
2008-08-27 03:10:00,76.398,76.415,76.384,76.391,67600000.0
2008-08-27 03:15:00,76.393,76.398,76.322,76.327,70800000.0
2008-08-27 03:20:00,76.334,76.367,76.325,76.336,80000000.0
2008-08-27 03:25:00,76.344,76.434,76.344,76.346,67200000.0
2008-08-27 03:30:00,76.337,76.347,76.306,76.306,88000000.0
2008-08-27 03:35:00,76.32,76.331,76.289,76.289,73400000.0
2008-08-27 03:40:00,76.285,76.355,76.281,76.347,85800000.0
2008-08-27 03:45:00,76.346,76.356,76.289,76.324,69200000.0
2008-08-27 03:50:00,76.323,76.445,76.323,76.428,60800000.0
2008-08-27 03:55:00,76.442,76.442,76.358,76.394,64000000.0
2008-08-27 04:00:00,76.405,76.407,76.26,76.392,62400000.0
2008-08-27 04:05:00,76.383,76.416,76.334,76.405,65000000.0
2008-08-27 04:10:00,76.389,76.42,76.384,76.42,75000000.0
2008-08-27 04:15:00,76.424,76.462,76.408,76.421,94400000.0
2008-08-27 04:20:00,76.432,76.46,76.411,76.419,65800000.0
2008-08-27 04:25:00,76.423,76.423,76.37,76.379,75600000.0
2008-08-27 04:30:00,76.388,76.413,76.378,76.391,62400000.0
2008-08-27 04:35:00,76.388,76.395,76.355,76.363,64400000.0
2008-08-27 04:40:00,76.362,76.375,76.347,76.366,64000000.0
2008-08-27 04:45:00,76.349,76.349,76.289,76.315,64000000.0
2008-08-27 04:50:00,76.296,76.314,76.278,76.28,92800000.0
2008-08-27 04:55:00,76.289,76.358,76.276,76.358,76800000.0
2008-08-27 05:00:00,76.341,76.569,76.311,76.548,78800000.0
2008-08-27 05:05:00,76.535,76.6,76.535,76.595,62800000.0
2008-08-27 05:10:00,76.592,76.71,76.592,76.69,69000000.0
2008-08-27 05:15:00,76.695,76.706,76.644,76.665,65600000.0
2008-08-27 05:20:00,76.676,76.694,76.657,76.657,113200000.0
2008-08-27 05:25:00,76.652,76.652,76.599,76.624,65600000.0
2008-08-27 05:30:00,76.602,76.628,76.583,76.603,67200000.0
2008-08-27 05:35:00,76.606,76.645,76.6,76.613,67200000.0
2008-08-27 05:40:00,76.608,76.613,76.552,76.566,60200000.0
2008-08-27 05:45:00,76.573,76.587,76.508,76.536,62400000.0
2008-08-27 05:50:00,76.528,76.528,76.476,76.497,68800000.0
2008-08-27 05:55:00,76.494,76.539,76.494,76.538,73400000.0
2008-08-27 06:00:00,76.542,76.602,76.542,76.569,63800000.0
2008-08-27 06:05:00,76.577,76.602,76.568,76.568,64000000.0
2008-08-27 06:10:00,76.541,76.556,76.52,76.537,89600000.0
2008-08-27 06:15:00,76.531,76.566,76.459,76.563,68200000.0
2008-08-27 06:20:00,76.523,76.562,76.523,76.548,67600000.0
2008-08-27 06:25:00,76.538,76.556,76.525,76.554,72000000.0
2008-08-27 06:30:00,76.542,76.553,76.507,76.549,102400000.0
2008-08-27 06:35:00,76.54,76.567,76.53,76.531,59200000.0
2008-08-27 06:40:00,76.55,76.55,76.471,76.481,61800000.0
2008-08-27 06:45:00,76.49,76.514,76.462,76.462,67200000.0
2008-08-27 06:50:00,76.468,76.508,76.468,76.498,54400000.0
2008-08-27 06:55:00,76.494,76.533,76.493,76.528,67200000.0
2008-08-27 07:00:00,76.536,76.609,76.536,76.572,56400000.0
2008-08-27 07:05:00,76.585,76.585,76.535,76.544,85200000.0
2008-08-27 07:10:00,76.539,76.604,76.539,76.576,59000000.0
2008-08-27 07:15:00,76.572,76.58,76.545,76.545,60800000.0
2008-08-27 07:20:00,76.554,76.575,76.54,76.572,63400000.0
2008-08-27 07:25:00,76.566,76.582,76.542,76.571,73000000.0
2008-08-27 07:30:00,76.56,76.615,76.551,76.574,59200000.0
2008-08-27 07:35:00,76.579,76.581,76.529,76.534,79200000.0
2008-08-27 07:40:00,76.547,76.58,76.535,76.547,116800000.0
2008-08-27 07:45:00,76.561,76.561,76.489,76.493,80000000.0
2008-08-27 07:50:00,76.482,76.555,76.482,76.549,83600000.0
2008-08-27 07:55:00,76.544,76.572,76.514,76.514,92800000.0
2008-08-27 08:00:00,76.523,76.559,76.492,76.557,60800000.0
2008-08-27 08:05:00,76.547,76.599,76.531,76.598,67200000.0
2008-08-27 08:10:00,76.605,76.666,76.602,76.661,91200000.0
2008-08-27 08:15:00,76.64,76.665,76.609,76.653,64000000.0
2008-08-27 08:20:00,76.647,76.681,76.638,76.649,68800000.0
2008-08-27 08:25:00,76.661,76.696,76.652,76.692,59600000.0
2008-08-27 08:30:00,76.681,76.726,76.672,76.696,93200000.0
2008-08-27 08:35:00,76.676,76.682,76.621,76.638,110200000.0
2008-08-27 08:40:00,76.645,76.671,76.602,76.611,86400000.0
2008-08-27 08:45:00,76.618,76.66,76.589,76.657,88800000.0
2008-08-27 08:50:00,76.656,76.656,76.595,76.595,149200000.0
2008-08-27 08:55:00,76.587,76.621,76.587,76.595,108800000.0
2008-08-27 09:00:00,76.592,76.611,76.571,76.585,121000000.0
2008-08-27 09:05:00,76.599,76.626,76.572,76.625,127400000.0
2008-08-27 09:10:00,76.642,76.66,76.624,76.644,92600000.0
2008-08-27 09:15:00,76.654,76.728,76.651,76.712,295800000.0
2008-08-27 09:20:00,76.715,76.735,76.632,76.635,275600000.0
2008-08-27 09:25:00,76.649,76.672,76.628,76.66,168400000.0
2008-08-27 09:30:00,76.667,76.673,76.633,76.645,134200000.0
2008-08-27 09:35:00,76.669,76.695,76.645,76.655,188600000.0
2008-08-27 09:40:00,76.652,76.663,76.616,76.625,206200000.0
2008-08-27 09:45:00,76.628,76.649,76.573,76.588,88000000.0
2008-08-27 09:50:00,76.586,76.609,76.584,76.602,172600000.0
2008-08-27 09:55:00,76.586,76.666,76.583,76.625,177400000.0
2008-08-27 10:00:00,76.615,76.615,76.465,76.473,203200000.0
2008-08-27 10:05:00,76.472,76.503,76.393,76.404,178000000.0
2008-08-27 10:10:00,76.419,76.448,76.4,76.402,234000000.0
2008-08-27 10:15:00,76.394,76.404,76.331,76.332,149200000.0
2008-08-27 10:20:00,76.34,76.342,76.28,76.28,143600000.0
2008-08-27 10:25:00,76.274,76.37,76.271,76.362,259600000.0
2008-08-27 10:30:00,76.379,76.414,76.357,76.414,157600000.0
2008-08-27 10:35:00,76.422,76.432,76.395,76.414,88800000.0
2008-08-27 10:40:00,76.407,76.407,76.366,76.385,156200000.0
2008-08-27 10:45:00,76.38,76.399,76.38,76.387,140200000.0
2008-08-27 10:50:00,76.375,76.437,76.375,76.437,276000000.0
2008-08-27 10:55:00,76.439,76.463,76.419,76.454,209600000.0
2008-08-27 11:00:00,76.457,76.54,76.457,76.528,147200000.0
2008-08-27 11:05:00,76.528,76.531,76.473,76.477,194000000.0
2008-08-27 11:10:00,76.478,76.478,76.397,76.404,229800000.0
2008-08-27 11:15:00,76.409,76.447,76.409,76.428,214000000.0
2008-08-27 11:20:00,76.432,76.435,76.415,76.432,220400000.0
2008-08-27 11:25:00,76.427,76.477,76.42,76.429,159800000.0
2008-08-27 11:30:00,76.421,76.421,76.375,76.377,124200000.0
2008-08-27 11:35:00,76.358,76.394,76.357,76.383,140200000.0
2008-08-27 11:40:00,76.39,76.414,76.381,76.397,175800000.0
2008-08-27 11:45:00,76.392,76.426,76.384,76.414,172000000.0
2008-08-27 11:50:00,76.418,76.462,76.413,76.443,205200000.0
2008-08-27 11:55:00,76.446,76.458,76.406,76.431,224800000.0
2008-08-27 12:00:00,76.435,76.44,76.392,76.427,144000000.0
2008-08-27 12:05:00,76.422,76.434,76.378,76.395,142400000.0
2008-08-27 12:10:00,76.391,76.402,76.348,76.358,99600000.0
2008-08-27 12:15:00,76.359,76.401,76.339,76.401,158200000.0
2008-08-27 12:20:00,76.408,76.428,76.393,76.403,192200000.0
2008-08-27 12:25:00,76.4,76.461,76.326,76.326,259000000.0
2008-08-27 12:30:00,76.398,76.398,76.303,76.386,213200000.0
2008-08-27 12:35:00,76.405,76.405,76.334,76.334,126000000.0
2008-08-27 12:40:00,76.334,76.339,76.306,76.324,119400000.0
2008-08-27 12:45:00,76.343,76.372,76.309,76.363,182200000.0
2008-08-27 12:50:00,76.368,76.378,76.328,76.33,86400000.0
2008-08-27 12:55:00,76.331,76.335,76.304,76.318,91600000.0
2008-08-27 13:00:00,76.31,76.347,76.302,76.344,74000000.0
2008-08-27 13:05:00,76.356,76.36,76.309,76.336,103800000.0
2008-08-27 13:10:00,76.33,76.357,76.297,76.329,89400000.0
2008-08-27 13:15:00,76.318,76.33,76.258,76.261,120600000.0
2008-08-27 13:20:00,76.276,76.332,76.276,76.332,106600000.0
2008-08-27 13:25:00,76.337,76.338,76.308,76.323,140800000.0
2008-08-27 13:30:00,76.337,76.356,76.326,76.346,91200000.0
2008-08-27 13:35:00,76.348,76.399,76.329,76.39,139600000.0
2008-08-27 13:40:00,76.387,76.39,76.306,76.306,96000000.0
2008-08-27 13:45:00,76.314,76.353,76.31,76.342,102400000.0
2008-08-27 13:50:00,76.339,76.381,76.332,76.365,150800000.0
2008-08-27 13:55:00,76.354,76.42,76.354,76.418,120000000.0
2008-08-27 14:00:00,76.428,76.544,76.423,76.544,104200000.0
2008-08-27 14:05:00,76.554,76.594,76.526,76.57,90600000.0
2008-08-27 14:10:00,76.559,76.565,76.512,76.524,86800000.0
2008-08-27 14:15:00,76.517,76.576,76.489,76.572,127400000.0
2008-08-27 14:20:00,76.585,76.591,76.539,76.571,116200000.0
2008-08-27 14:25:00,76.569,76.615,76.565,76.615,67200000.0
2008-08-27 14:30:00,76.679,76.694,76.571,76.634,74000000.0
2008-08-27 14:35:00,76.622,76.826,76.62,76.818,65600000.0
2008-08-27 14:40:00,76.863,76.944,76.855,76.93,70400000.0
2008-08-27 14:45:00,76.921,76.948,76.893,76.924,70400000.0
2008-08-27 14:50:00,76.954,76.973,76.862,76.862,68800000.0
2008-08-27 14:55:00,76.88,77.005,76.88,76.998,67200000.0
2008-08-27 15:00:00,76.996,77.043,76.98,77.026,72000000.0
2008-08-27 15:05:00,77.033,77.044,77.012,77.038,60800000.0
2008-08-27 15:10:00,77.027,77.028,76.988,76.995,68800000.0
2008-08-27 15:15:00,77.002,77.097,76.992,77.017,74400000.0
2008-08-27 15:20:00,77.026,77.066,76.965,77.05,67200000.0
2008-08-27 15:25:00,77.041,77.069,77.009,77.039,70800000.0
2008-08-27 15:30:00,77.046,77.072,77.034,77.05,64000000.0
2008-08-27 15:35:00,77.035,77.038,76.993,77.038,73600000.0
2008-08-27 15:40:00,77.05,77.057,76.945,77.007,72400000.0
2008-08-27 15:45:00,77.012,77.031,77.003,77.018,59600000.0
2008-08-27 15:50:00,77.01,77.01,76.948,76.994,67600000.0
2008-08-27 15:55:00,76.985,76.985,76.932,76.961,65600000.0
2008-08-27 16:00:00,76.955,76.995,76.913,76.981,64000000.0
2008-08-27 16:05:00,76.978,76.978,76.948,76.964,70400000.0
2008-08-27 16:10:00,76.98,76.981,76.936,76.936,67200000.0
2008-08-27 16:15:00,76.941,76.985,76.934,76.983,66000000.0
2008-08-27 16:20:00,76.985,76.996,76.943,76.955,57600000.0
2008-08-27 16:25:00,76.961,76.988,76.944,76.986,70000000.0
2008-08-27 16:30:00,76.999,77.017,76.978,76.989,69200000.0
2008-08-27 16:35:00,76.982,77.008,76.957,76.976,64000000.0
2008-08-27 16:40:00,76.974,76.993,76.97,76.975,65000000.0
2008-08-27 16:45:00,76.974,77.014,76.956,77.01,67200000.0
2008-08-27 16:50:00,77.018,77.028,76.949,77.007,73600000.0
2008-08-27 16:55:00,77.007,77.007,76.938,76.957,69200000.0
2008-08-27 17:00:00,76.969,76.977,76.852,76.913,62400000.0
2008-08-27 17:05:00,76.916,76.916,76.847,76.857,73600000.0
2008-08-27 17:10:00,76.86,76.883,76.843,76.873,62400000.0
2008-08-27 17:15:00,76.881,76.929,76.881,76.914,64000000.0
2008-08-27 17:20:00,76.9,76.941,76.824,76.94,57600000.0
2008-08-27 17:25:00,76.935,76.938,76.818,76.821,65600000.0
2008-08-27 17:30:00,76.832,76.832,76.619,76.653,59200000.0
2008-08-27 17:35:00,76.68,76.726,76.674,76.707,68800000.0
2008-08-27 17:40:00,76.723,76.736,76.632,76.632,59200000.0
2008-08-27 17:45:00,76.623,76.646,76.567,76.578,59200000.0
2008-08-27 17:50:00,76.558,76.559,76.512,76.529,61600000.0
2008-08-27 17:55:00,76.529,76.559,76.527,76.558,63400000.0
2008-08-27 18:00:00,76.563,76.634,76.496,76.633,76800000.0
2008-08-27 18:05:00,76.641,76.641,76.6,76.607,73600000.0
2008-08-27 18:10:00,76.611,76.621,76.59,76.621,61200000.0
2008-08-27 18:15:00,76.632,76.664,76.618,76.636,65600000.0
2008-08-27 18:20:00,76.653,76.711,76.622,76.703,69200000.0
2008-08-27 18:25:00,76.71,76.711,76.655,76.699,63400000.0
2008-08-27 18:30:00,76.697,76.764,76.681,76.764,59200000.0
2008-08-27 18:35:00,76.749,76.767,76.707,76.714,69800000.0
2008-08-27 18:40:00,76.719,76.746,76.71,76.712,61800000.0
2008-08-27 18:45:00,76.693,76.728,76.658,76.661,60800000.0
2008-08-27 18:50:00,76.678,76.719,76.662,76.674,67200000.0
2008-08-27 18:55:00,76.699,76.699,76.645,76.67,67200000.0
2008-08-27 19:00:00,76.653,76.653,76.599,76.616,65000000.0
2008-08-27 19:05:00,76.616,76.68,76.598,76.672,72000000.0
2008-08-27 19:10:00,76.676,76.689,76.638,76.64,68800000.0
2008-08-27 19:15:00,76.648,76.682,76.648,76.67,72000000.0
2008-08-27 19:20:00,76.661,76.696,76.644,76.673,78400000.0
2008-08-27 19:25:00,76.669,76.713,76.66,76.686,64400000.0
2008-08-27 19:30:00,76.693,76.733,76.682,76.717,70200000.0
2008-08-27 19:35:00,76.694,76.745,76.685,76.716,68800000.0
2008-08-27 19:40:00,76.715,76.766,76.709,76.766,68000000.0
2008-08-27 19:45:00,76.766,76.766,76.722,76.722,62400000.0
2008-08-27 19:50:00,76.758,76.762,76.729,76.737,68800000.0
2008-08-27 19:55:00,76.75,76.763,76.732,76.748,64400000.0
2008-08-27 20:00:00,76.745,76.83,76.715,76.83,64400000.0
2008-08-27 20:05:00,76.839,76.846,76.808,76.829,70200000.0
2008-08-27 20:10:00,76.799,76.88,76.799,76.855,69200000.0
2008-08-27 20:15:00,76.855,76.86,76.825,76.851,60800000.0
2008-08-27 20:20:00,76.851,76.895,76.848,76.856,65600000.0
2008-08-27 20:25:00,76.858,76.868,76.833,76.836,67200000.0
2008-08-27 20:30:00,76.839,76.861,76.815,76.839,76200000.0
2008-08-27 20:35:00,76.831,76.851,76.814,76.835,73600000.0
2008-08-27 20:40:00,76.834,76.872,76.827,76.86,68800000.0
2008-08-27 20:45:00,76.847,76.89,76.838,76.89,59200000.0
2008-08-27 20:50:00,76.906,76.913,76.842,76.89,58600000.0
2008-08-27 20:55:00,76.889,76.917,76.726,76.807,68800000.0
2008-08-27 21:00:00,76.802,76.831,76.777,76.828,65600000.0
2008-08-27 21:05:00,76.827,76.85,76.803,76.803,70400000.0
2008-08-27 21:10:00,76.797,76.805,76.746,76.76,67200000.0
2008-08-27 21:15:00,76.802,76.861,76.757,76.826,68200000.0
2008-08-27 21:20:00,76.829,76.845,76.817,76.829,65000000.0
2008-08-27 21:25:00,76.829,76.833,76.763,76.783,65600000.0
2008-08-27 21:30:00,76.827,76.827,76.804,76.816,57600000.0
2008-08-27 21:35:00,76.816,76.857,76.809,76.837,67200000.0
2008-08-27 21:40:00,76.837,76.841,76.745,76.787,81400000.0
2008-08-27 21:45:00,76.812,76.839,76.781,76.816,72400000.0
2008-08-27 21:50:00,76.824,76.838,76.727,76.836,68800000.0
2008-08-27 21:55:00,76.835,76.857,76.825,76.844,67600000.0
2008-08-27 22:00:00,76.86,76.884,76.78,76.823,60800000.0
2008-08-27 22:05:00,76.859,76.882,76.856,76.87,65000000.0
2008-08-27 22:10:00,76.871,76.89,76.83,76.83,75200000.0
2008-08-27 22:15:00,76.829,76.852,76.799,76.838,64800000.0
2008-08-27 22:20:00,76.834,76.874,76.831,76.869,61200000.0
2008-08-27 22:25:00,76.878,76.885,76.848,76.854,70400000.0
2008-08-27 22:30:00,76.88,76.888,76.854,76.857,63200000.0
2008-08-27 22:35:00,76.835,76.853,76.806,76.853,70400000.0
2008-08-27 22:40:00,76.853,76.865,76.831,76.843,67200000.0
2008-08-27 22:45:00,76.836,76.847,76.814,76.831,61800000.0
2008-08-27 22:50:00,76.826,76.844,76.774,76.792,64000000.0
2008-08-27 22:55:00,76.834,76.853,76.769,76.807,62400000.0
2008-08-27 23:00:00,76.771,76.805,76.765,76.765,65600000.0
2008-08-27 23:05:00,76.762,76.815,76.757,76.815,64000000.0
2008-08-27 23:10:00,76.825,76.875,76.817,76.875,75000000.0
2008-08-27 23:15:00,76.87,76.87,76.819,76.821,68800000.0
2008-08-27 23:20:00,76.836,76.843,76.809,76.832,62200000.0
2008-08-27 23:25:00,76.829,76.84,76.743,76.828,67200000.0
2008-08-27 23:30:00,76.82,76.851,76.816,76.839,68800000.0
2008-08-27 23:35:00,76.833,76.847,76.817,76.82,65600000.0
2008-08-27 23:40:00,76.817,76.836,76.782,76.81,58600000.0
2008-08-27 23:45:00,76.802,76.83,76.786,76.808,70800000.0
2008-08-27 23:50:00,76.803,76.821,76.794,76.818,64000000.0
2008-08-27 23:55:00,76.853,76.874,76.841,76.865,62800000.0
2008-08-28 00:00:00,76.872,76.945,76.865,76.943,62400000.0
2008-08-28 00:05:00,76.952,76.965,76.906,76.965,65600000.0
2008-08-28 00:10:00,76.963,76.963,76.912,76.919,59600000.0
2008-08-28 00:15:00,76.935,76.935,76.886,76.9,57600000.0
2008-08-28 00:20:00,76.892,76.914,76.836,76.886,73000000.0
2008-08-28 00:25:00,76.886,76.889,76.87,76.885,61600000.0
2008-08-28 00:30:00,76.877,76.889,76.855,76.88,68800000.0
2008-08-28 00:35:00,76.872,76.897,76.872,76.889,64400000.0
2008-08-28 00:40:00,76.895,76.904,76.874,76.904,65600000.0
2008-08-28 00:45:00,76.897,76.912,76.875,76.892,70800000.0
2008-08-28 00:50:00,76.908,76.916,76.888,76.91,68800000.0
2008-08-28 00:55:00,76.914,76.923,76.882,76.884,66000000.0
2008-08-28 01:00:00,76.881,76.908,76.805,76.899,55800000.0
2008-08-28 01:05:00,76.9,76.927,76.806,76.821,59200000.0
2008-08-28 01:10:00,76.825,76.85,76.751,76.84,64800000.0
2008-08-28 01:15:00,76.826,76.838,76.782,76.838,60200000.0
2008-08-28 01:20:00,76.834,76.85,76.821,76.821,72400000.0
2008-08-28 01:25:00,76.82,76.82,76.757,76.794,67200000.0
2008-08-28 01:30:00,76.807,76.807,76.773,76.779,65600000.0
2008-08-28 01:35:00,76.785,76.814,76.725,76.808,69600000.0
2008-08-28 01:40:00,76.802,76.813,76.765,76.772,60000000.0
2008-08-28 01:45:00,76.779,76.869,76.779,76.836,68800000.0
2008-08-28 01:50:00,76.848,76.859,76.816,76.844,74000000.0
2008-08-28 01:55:00,76.835,76.897,76.828,76.89,68800000.0
2008-08-28 02:00:00,76.889,76.941,76.877,76.877,62400000.0
2008-08-28 02:05:00,76.874,76.895,76.871,76.873,73000000.0
2008-08-28 02:10:00,76.877,76.89,76.845,76.845,67200000.0
2008-08-28 02:15:00,76.847,76.867,76.828,76.857,54800000.0
2008-08-28 02:20:00,76.89,76.902,76.839,76.865,68200000.0
2008-08-28 02:25:00,76.87,76.896,76.858,76.873,70200000.0
2008-08-28 02:30:00,76.885,76.89,76.864,76.871,68200000.0
2008-08-28 02:35:00,76.879,76.885,76.854,76.854,59600000.0
2008-08-28 02:40:00,76.87,76.89,76.851,76.877,79800000.0
2008-08-28 02:45:00,76.872,76.872,76.837,76.837,76200000.0
2008-08-28 02:50:00,76.844,76.844,76.768,76.816,69200000.0
2008-08-28 02:55:00,76.826,76.955,76.826,76.954,70800000.0
2008-08-28 03:00:00,76.966,76.972,76.888,76.897,78400000.0
2008-08-28 03:05:00,76.907,76.907,76.838,76.86,77800000.0
2008-08-28 03:10:00,76.866,76.885,76.839,76.843,67200000.0
2008-08-28 03:15:00,76.842,76.89,76.828,76.887,70400000.0
2008-08-28 03:20:00,76.861,76.927,76.856,76.922,80000000.0
2008-08-28 03:25:00,76.908,76.937,76.902,76.918,67200000.0
2008-08-28 03:30:00,76.949,77.187,76.938,77.175,88400000.0
2008-08-28 03:35:00,77.163,77.294,77.142,77.206,73600000.0
2008-08-28 03:40:00,77.189,77.245,77.189,77.236,85800000.0
2008-08-28 03:45:00,77.242,77.269,77.187,77.198,68200000.0
2008-08-28 03:50:00,77.184,77.291,77.184,77.255,61200000.0
2008-08-28 03:55:00,77.252,77.288,77.23,77.275,64000000.0
2008-08-28 04:00:00,77.301,77.33,77.227,77.281,62400000.0
2008-08-28 04:05:00,77.282,77.291,77.242,77.275,65600000.0
2008-08-28 04:10:00,77.272,77.308,77.272,77.308,75200000.0
2008-08-28 04:15:00,77.322,77.333,77.296,77.299,86400000.0
2008-08-28 04:20:00,77.304,77.314,77.267,77.281,65000000.0
2008-08-28 04:25:00,77.292,77.295,77.267,77.275,74600000.0
2008-08-28 04:30:00,77.288,77.304,77.268,77.287,67200000.0
2008-08-28 04:35:00,77.277,77.279,77.223,77.264,64000000.0
2008-08-28 04:40:00,77.272,77.277,77.235,77.251,63400000.0
2008-08-28 04:45:00,77.257,77.262,77.203,77.254,64400000.0
2008-08-28 04:50:00,77.224,77.257,77.203,77.243,93200000.0
2008-08-28 04:55:00,77.244,77.25,77.215,77.25,76200000.0
2008-08-28 05:00:00,77.236,77.253,77.223,77.243,79800000.0
2008-08-28 05:05:00,77.246,77.255,77.211,77.247,64000000.0
2008-08-28 05:10:00,77.234,77.252,77.21,77.247,69200000.0
2008-08-28 05:15:00,77.231,77.243,77.183,77.196,66800000.0
2008-08-28 05:20:00,77.173,77.193,77.142,77.145,112400000.0
2008-08-28 05:25:00,77.154,77.154,77.102,77.139,65600000.0
2008-08-28 05:30:00,77.142,77.152,77.12,77.143,56400000.0
2008-08-28 05:35:00,77.144,77.151,77.102,77.106,67200000.0
2008-08-28 05:40:00,77.106,77.13,77.08,77.11,62400000.0
2008-08-28 05:45:00,77.11,77.151,77.072,77.098,62800000.0
2008-08-28 05:50:00,77.103,77.103,77.066,77.066,68800000.0
2008-08-28 05:55:00,77.062,77.08,77.053,77.064,73000000.0
2008-08-28 06:00:00,77.047,77.061,77.024,77.024,64000000.0
2008-08-28 06:05:00,77.029,77.079,77.026,77.079,64000000.0
2008-08-28 06:10:00,77.077,77.086,77.019,77.044,88400000.0
2008-08-28 06:15:00,77.06,77.107,76.975,77.065,60800000.0
2008-08-28 06:20:00,77.068,77.09,77.061,77.074,68800000.0
2008-08-28 06:25:00,77.071,77.085,77.044,77.049,72000000.0
2008-08-28 06:30:00,77.04,77.049,76.989,76.997,102400000.0
2008-08-28 06:35:00,76.979,76.983,76.94,76.961,58600000.0
2008-08-28 06:40:00,76.974,76.985,76.949,76.97,65600000.0
2008-08-28 06:45:00,76.976,76.993,76.901,76.908,67600000.0
2008-08-28 06:50:00,76.923,76.963,76.922,76.959,65600000.0
2008-08-28 06:55:00,76.953,76.988,76.943,76.987,67600000.0
2008-08-28 07:00:00,76.995,77.012,76.954,77.003,64800000.0
2008-08-28 07:05:00,77.016,77.027,76.974,76.999,85800000.0
2008-08-28 07:10:00,77.006,77.029,76.994,77.013,66000000.0
2008-08-28 07:15:00,77.01,77.018,76.952,76.958,55400000.0
2008-08-28 07:20:00,76.984,76.995,76.946,76.97,60800000.0
2008-08-28 07:25:00,76.97,76.973,76.935,76.958,76600000.0
2008-08-28 07:30:00,76.978,76.978,76.933,76.958,64000000.0
2008-08-28 07:35:00,76.969,76.979,76.939,76.961,78400000.0
2008-08-28 07:40:00,76.974,76.974,76.937,76.962,118400000.0
2008-08-28 07:45:00,76.964,76.978,76.911,76.962,80000000.0
2008-08-28 07:50:00,76.959,76.989,76.942,76.942,82600000.0
2008-08-28 07:55:00,76.926,76.97,76.909,76.97,93200000.0
2008-08-28 08:00:00,76.987,77.028,76.981,76.988,60800000.0
2008-08-28 08:05:00,76.979,77.009,76.97,77.006,66600000.0
2008-08-28 08:10:00,76.997,76.997,76.941,76.956,90600000.0
2008-08-28 08:15:00,76.934,76.969,76.902,76.951,63400000.0
2008-08-28 08:20:00,76.965,76.979,76.905,76.905,68800000.0
2008-08-28 08:25:00,76.899,76.917,76.888,76.903,59200000.0
2008-08-28 08:30:00,76.919,76.959,76.906,76.952,93200000.0
2008-08-28 08:35:00,76.966,76.966,76.933,76.946,109800000.0
2008-08-28 08:40:00,76.944,76.969,76.918,76.923,86400000.0
2008-08-28 08:45:00,76.925,76.928,76.863,76.887,88000000.0
2008-08-28 08:50:00,76.884,76.895,76.81,76.84,148000000.0
2008-08-28 08:55:00,76.845,76.887,76.845,76.86,108200000.0
2008-08-28 09:00:00,76.848,76.875,76.809,76.834,122400000.0
2008-08-28 09:05:00,76.85,76.87,76.801,76.866,128000000.0
2008-08-28 09:10:00,76.876,76.876,76.837,76.86,93200000.0
2008-08-28 09:15:00,76.858,76.864,76.814,76.863,295200000.0
2008-08-28 09:20:00,76.871,76.872,76.832,76.872,275400000.0
2008-08-28 09:25:00,76.858,76.858,76.771,76.794,170800000.0
2008-08-28 09:30:00,76.783,76.839,76.744,76.772,137200000.0
2008-08-28 09:35:00,76.789,76.842,76.76,76.833,188200000.0
2008-08-28 09:40:00,76.837,76.886,76.822,76.829,206400000.0
2008-08-28 09:45:00,76.834,76.892,76.81,76.823,88000000.0
2008-08-28 09:50:00,76.818,76.878,76.816,76.824,173600000.0
2008-08-28 09:55:00,76.795,76.801,76.739,76.755,177000000.0
2008-08-28 10:00:00,76.747,76.824,76.744,76.822,201600000.0
2008-08-28 10:05:00,76.822,76.859,76.81,76.834,177400000.0
2008-08-28 10:10:00,76.84,76.842,76.783,76.787,233000000.0
2008-08-28 10:15:00,76.808,76.809,76.785,76.795,148600000.0
2008-08-28 10:20:00,76.811,76.825,76.796,76.807,144000000.0
2008-08-28 10:25:00,76.799,76.802,76.743,76.743,260000000.0
2008-08-28 10:30:00,76.771,76.783,76.728,76.735,158600000.0
2008-08-28 10:35:00,76.732,76.732,76.688,76.719,88000000.0
2008-08-28 10:40:00,76.724,76.748,76.717,76.734,155000000.0
2008-08-28 10:45:00,76.732,76.77,76.731,76.758,140200000.0
2008-08-28 10:50:00,76.744,76.757,76.718,76.733,276600000.0
2008-08-28 10:55:00,76.736,76.852,76.73,76.852,208400000.0
2008-08-28 11:00:00,76.849,76.849,76.758,76.806,148000000.0
2008-08-28 11:05:00,76.811,76.832,76.795,76.82,195400000.0
2008-08-28 11:10:00,76.829,76.88,76.815,76.88,229600000.0
2008-08-28 11:15:00,76.886,76.892,76.849,76.857,212000000.0
2008-08-28 11:20:00,76.872,76.928,76.872,76.894,220800000.0
2008-08-28 11:25:00,76.891,76.923,76.873,76.923,160400000.0
2008-08-28 11:30:00,76.926,76.984,76.926,76.969,123600000.0
2008-08-28 11:35:00,76.964,76.983,76.938,76.952,141200000.0
2008-08-28 11:40:00,76.956,76.956,76.843,76.876,176000000.0
2008-08-28 11:45:00,76.861,76.886,76.784,76.784,172600000.0
2008-08-28 11:50:00,76.782,76.81,76.78,76.802,204800000.0
2008-08-28 11:55:00,76.809,76.873,76.809,76.847,224800000.0
2008-08-28 12:00:00,76.854,76.92,76.854,76.91,143400000.0
2008-08-28 12:05:00,76.912,76.941,76.868,76.868,141200000.0
2008-08-28 12:10:00,76.899,76.925,76.865,76.913,99200000.0
2008-08-28 12:15:00,76.907,76.925,76.888,76.904,157200000.0
2008-08-28 12:20:00,76.899,76.905,76.839,76.901,191000000.0
2008-08-28 12:25:00,76.906,76.959,76.83,76.848,259200000.0
2008-08-28 12:30:00,76.935,76.992,76.855,76.945,212800000.0
2008-08-28 12:35:00,76.945,76.955,76.934,76.947,125200000.0
2008-08-28 12:40:00,76.949,76.949,76.899,76.913,119400000.0
2008-08-28 12:45:00,76.904,76.917,76.887,76.903,182200000.0
2008-08-28 12:50:00,76.906,76.909,76.867,76.904,86800000.0
2008-08-28 12:55:00,76.918,76.943,76.907,76.938,92000000.0
2008-08-28 13:00:00,76.927,76.927,76.887,76.91,74000000.0
2008-08-28 13:05:00,76.92,76.942,76.88,76.92,103800000.0
2008-08-28 13:10:00,76.923,76.963,76.923,76.942,89600000.0
2008-08-28 13:15:00,76.937,76.978,76.92,76.942,119400000.0
2008-08-28 13:20:00,76.933,77.029,76.916,77.029,107200000.0
2008-08-28 13:25:00,77.037,77.054,76.996,77.013,141600000.0
2008-08-28 13:30:00,77.02,77.023,76.983,76.988,90600000.0
2008-08-28 13:35:00,76.996,77.01,76.994,77.0,139000000.0
2008-08-28 13:40:00,76.98,77.026,76.98,77.026,95800000.0
2008-08-28 13:45:00,77.033,77.095,77.033,77.057,102400000.0
2008-08-28 13:50:00,77.054,77.06,76.978,76.978,150400000.0
2008-08-28 13:55:00,76.989,77.01,76.946,76.957,120400000.0
2008-08-28 14:00:00,76.958,77.0,76.939,76.988,103800000.0
2008-08-28 14:05:00,76.981,76.988,76.958,76.988,92000000.0
2008-08-28 14:10:00,76.991,77.002,76.977,76.978,87800000.0
2008-08-28 14:15:00,76.981,76.995,76.962,76.976,128000000.0
2008-08-28 14:20:00,76.984,77.034,76.944,76.996,116200000.0
2008-08-28 14:25:00,76.987,76.987,76.95,76.953,67600000.0
2008-08-28 14:30:00,77.018,77.039,76.899,76.921,75200000.0
2008-08-28 14:35:00,76.921,76.992,76.921,76.985,65600000.0
2008-08-28 14:40:00,76.983,77.016,76.966,77.008,69800000.0
2008-08-28 14:45:00,76.999,77.018,76.943,76.943,69800000.0
2008-08-28 14:50:00,76.981,76.987,76.955,76.976,68800000.0
2008-08-28 14:55:00,76.977,77.07,76.97,77.07,66000000.0
2008-08-28 15:00:00,77.07,77.078,77.038,77.061,72000000.0
2008-08-28 15:05:00,77.053,77.069,77.001,77.069,60200000.0
2008-08-28 15:10:00,77.043,77.047,76.987,76.989,68800000.0
2008-08-28 15:15:00,76.974,76.977,76.849,76.874,74000000.0
2008-08-28 15:20:00,76.884,76.889,76.755,76.869,67200000.0
2008-08-28 15:25:00,76.878,76.907,76.867,76.884,70400000.0
2008-08-28 15:30:00,76.908,77.016,76.902,77.003,63400000.0
2008-08-28 15:35:00,77.001,77.003,76.96,76.991,74000000.0
2008-08-28 15:40:00,76.974,76.998,76.899,76.998,72400000.0
2008-08-28 15:45:00,76.996,76.996,76.929,76.942,58600000.0
2008-08-28 15:50:00,76.924,76.928,76.833,76.845,67200000.0
2008-08-28 15:55:00,76.835,76.886,76.808,76.828,65600000.0
2008-08-28 16:00:00,76.836,76.845,76.729,76.804,64400000.0
2008-08-28 16:05:00,76.799,76.799,76.723,76.74,69800000.0
2008-08-28 16:10:00,76.749,76.789,76.742,76.783,67600000.0
2008-08-28 16:15:00,76.767,76.769,76.735,76.747,67200000.0
2008-08-28 16:20:00,76.748,76.756,76.693,76.693,57600000.0
2008-08-28 16:25:00,76.691,76.697,76.644,76.671,68800000.0
2008-08-28 16:30:00,76.675,76.76,76.67,76.755,68800000.0
2008-08-28 16:35:00,76.779,76.858,76.777,76.822,63800000.0
2008-08-28 16:40:00,76.816,76.854,76.791,76.817,65600000.0
2008-08-28 16:45:00,76.815,76.858,76.792,76.826,67200000.0
2008-08-28 16:50:00,76.831,76.902,76.785,76.885,73000000.0
2008-08-28 16:55:00,76.885,76.958,76.882,76.958,68600000.0
2008-08-28 17:00:00,76.956,76.995,76.843,76.985,62400000.0
2008-08-28 17:05:00,76.971,76.976,76.901,76.944,73600000.0
2008-08-28 17:10:00,76.944,76.965,76.903,76.908,62400000.0
2008-08-28 17:15:00,76.915,76.917,76.858,76.883,64400000.0
2008-08-28 17:20:00,76.891,76.939,76.796,76.892,57600000.0
2008-08-28 17:25:00,76.906,77.0,76.898,76.984,65600000.0
2008-08-28 17:30:00,76.988,77.116,76.988,77.057,60400000.0
2008-08-28 17:35:00,77.056,77.088,77.009,77.055,68800000.0
2008-08-28 17:40:00,77.049,77.105,77.04,77.072,59600000.0
2008-08-28 17:45:00,77.074,77.113,77.074,77.111,59200000.0
2008-08-28 17:50:00,77.087,77.087,76.844,76.873,62400000.0
2008-08-28 17:55:00,76.892,76.902,76.851,76.859,64000000.0
2008-08-28 18:00:00,76.854,76.896,76.776,76.869,76800000.0
2008-08-28 18:05:00,76.85,76.898,76.842,76.865,73400000.0
2008-08-28 18:10:00,76.854,76.854,76.788,76.807,60800000.0
2008-08-28 18:15:00,76.779,76.787,76.706,76.727,65400000.0
2008-08-28 18:20:00,76.732,76.752,76.686,76.736,67000000.0
2008-08-28 18:25:00,76.737,76.775,76.721,76.77,64400000.0
2008-08-28 18:30:00,76.758,76.786,76.758,76.785,60000000.0
2008-08-28 18:35:00,76.792,76.819,76.789,76.805,69800000.0
2008-08-28 18:40:00,76.8,76.814,76.778,76.809,62400000.0
2008-08-28 18:45:00,76.806,76.806,76.762,76.782,60800000.0
2008-08-28 18:50:00,76.78,76.803,76.77,76.773,67200000.0
2008-08-28 18:55:00,76.799,76.824,76.761,76.815,67200000.0
2008-08-28 19:00:00,76.815,76.833,76.765,76.765,65600000.0
2008-08-28 19:05:00,76.758,76.809,76.74,76.756,71400000.0
2008-08-28 19:10:00,76.752,76.844,76.738,76.784,68200000.0
2008-08-28 19:15:00,76.835,76.875,76.818,76.847,72400000.0
2008-08-28 19:20:00,76.827,76.893,76.802,76.89,78400000.0
2008-08-28 19:25:00,76.881,76.886,76.791,76.791,63800000.0
2008-08-28 19:30:00,76.784,76.798,76.745,76.793,70200000.0
2008-08-28 19:35:00,76.787,76.813,76.776,76.787,69200000.0
2008-08-28 19:40:00,76.779,76.811,76.744,76.806,67200000.0
2008-08-28 19:45:00,76.805,76.805,76.783,76.789,62800000.0
2008-08-28 19:50:00,76.801,76.829,76.782,76.791,68200000.0
2008-08-28 19:55:00,76.8,76.801,76.78,76.8,64000000.0
2008-08-28 20:00:00,76.795,76.847,76.79,76.827,64400000.0
2008-08-28 20:05:00,76.823,76.823,76.718,76.721,70400000.0
2008-08-28 20:10:00,76.726,76.782,76.71,76.73,68800000.0
2008-08-28 20:15:00,76.723,76.754,76.723,76.744,60800000.0
2008-08-28 20:20:00,76.696,76.751,76.696,76.719,64400000.0
2008-08-28 20:25:00,76.699,76.702,76.653,76.676,67600000.0
2008-08-28 20:30:00,76.688,76.698,76.665,76.677,77200000.0
2008-08-28 20:35:00,76.661,76.687,76.661,76.679,74400000.0
2008-08-28 20:40:00,76.674,76.722,76.67,76.718,69200000.0
2008-08-28 20:45:00,76.717,76.724,76.688,76.708,59200000.0
2008-08-28 20:50:00,76.733,76.771,76.733,76.761,59200000.0
2008-08-28 20:55:00,76.765,76.772,76.66,76.756,68800000.0
2008-08-28 21:00:00,76.758,76.782,76.737,76.764,64400000.0
2008-08-28 21:05:00,76.775,76.775,76.721,76.758,70400000.0
2008-08-28 21:10:00,76.746,76.769,76.724,76.748,66600000.0
2008-08-28 21:15:00,76.756,76.805,76.741,76.751,68800000.0
2008-08-28 21:20:00,76.77,76.831,76.769,76.83,65000000.0
2008-08-28 21:25:00,76.832,76.835,76.734,76.734,66200000.0
2008-08-28 21:30:00,76.734,76.743,76.725,76.742,57600000.0
2008-08-28 21:35:00,76.741,76.741,76.694,76.725,67600000.0
2008-08-28 21:40:00,76.747,76.779,76.737,76.757,82400000.0
2008-08-28 21:45:00,76.775,76.804,76.763,76.804,71400000.0
2008-08-28 21:50:00,76.782,76.832,76.708,76.824,68600000.0
2008-08-28 21:55:00,76.829,76.854,76.793,76.835,66600000.0
2008-08-28 22:00:00,76.845,76.86,76.742,76.742,61200000.0
2008-08-28 22:05:00,76.813,76.859,76.799,76.856,64400000.0
2008-08-28 22:10:00,76.853,76.862,76.83,76.83,75200000.0
2008-08-28 22:15:00,76.828,76.828,76.784,76.806,64000000.0
2008-08-28 22:20:00,76.81,76.82,76.78,76.797,61200000.0
2008-08-28 22:25:00,76.803,76.805,76.777,76.784,69200000.0
2008-08-28 22:30:00,76.801,76.806,76.778,76.782,62400000.0
2008-08-28 22:35:00,76.778,76.812,76.765,76.779,69800000.0
2008-08-28 22:40:00,76.812,76.824,76.798,76.811,67200000.0
2008-08-28 22:45:00,76.828,76.855,76.821,76.827,62400000.0
2008-08-28 22:50:00,76.821,76.833,76.794,76.83,64000000.0
2008-08-28 22:55:00,76.835,76.846,76.808,76.816,62800000.0
2008-08-28 23:00:00,76.808,76.838,76.791,76.826,65600000.0
2008-08-28 23:05:00,76.807,76.817,76.765,76.81,64000000.0
2008-08-28 23:10:00,76.81,76.823,76.797,76.804,57000000.0
2008-08-28 23:15:00,76.807,76.807,76.757,76.769,69200000.0
2008-08-28 23:20:00,76.791,76.807,76.781,76.804,63200000.0
2008-08-28 23:25:00,76.798,76.801,76.716,76.764,67200000.0
2008-08-28 23:30:00,76.773,76.809,76.773,76.801,68800000.0
2008-08-28 23:35:00,76.796,76.859,76.796,76.828,65000000.0
2008-08-28 23:40:00,76.832,76.833,76.814,76.829,54200000.0
2008-08-28 23:45:00,76.819,76.842,76.817,76.842,69800000.0
2008-08-28 23:50:00,76.81,76.842,76.809,76.839,63800000.0
2008-08-28 23:55:00,76.837,76.839,76.75,76.799,64000000.0
2008-08-29 00:00:00,76.811,76.812,76.763,76.799,61800000.0
2008-08-29 00:05:00,76.818,76.834,76.802,76.82,66000000.0
2008-08-29 00:10:00,76.823,76.826,76.758,76.775,58600000.0
2008-08-29 00:15:00,76.776,76.789,76.739,76.789,57000000.0
2008-08-29 00:20:00,76.779,76.81,76.726,76.804,73400000.0
2008-08-29 00:25:00,76.808,76.835,76.793,76.829,62800000.0
2008-08-29 00:30:00,76.83,76.841,76.789,76.823,69200000.0
2008-08-29 00:35:00,76.823,76.838,76.783,76.783,64000000.0
2008-08-29 00:40:00,76.812,76.854,76.786,76.828,65000000.0
2008-08-29 00:45:00,76.82,76.949,76.82,76.929,70400000.0
2008-08-29 00:50:00,76.934,76.993,76.934,76.956,68200000.0
2008-08-29 00:55:00,76.955,76.955,76.905,76.935,67200000.0
2008-08-29 01:00:00,76.938,76.948,76.873,76.904,56000000.0
2008-08-29 01:05:00,76.884,76.946,76.884,76.905,59000000.0
2008-08-29 01:10:00,76.945,76.945,76.795,76.862,64000000.0
2008-08-29 01:15:00,76.856,76.881,76.842,76.877,60800000.0
2008-08-29 01:20:00,76.878,76.899,76.845,76.899,71400000.0
2008-08-29 01:25:00,76.9,76.953,76.89,76.953,67200000.0
2008-08-29 01:30:00,76.982,76.997,76.918,76.924,65000000.0
2008-08-29 01:35:00,76.937,76.967,76.838,76.921,68200000.0
2008-08-29 01:40:00,76.916,76.919,76.882,76.884,58600000.0
2008-08-29 01:45:00,76.889,76.891,76.829,76.845,68800000.0
2008-08-29 01:50:00,76.848,76.86,76.822,76.83,73000000.0
2008-08-29 01:55:00,76.837,76.88,76.832,76.88,68200000.0
2008-08-29 02:00:00,76.882,76.989,76.882,76.989,62400000.0
2008-08-29 02:05:00,76.995,76.999,76.942,76.953,73000000.0
2008-08-29 02:10:00,76.958,76.987,76.957,76.985,67200000.0
2008-08-29 02:15:00,76.982,76.995,76.972,76.973,54400000.0
2008-08-29 02:20:00,76.952,76.958,76.911,76.95,68800000.0
2008-08-29 02:25:00,76.932,76.938,76.898,76.898,70800000.0
2008-08-29 02:30:00,76.901,76.908,76.875,76.901,68800000.0
2008-08-29 02:35:00,76.911,76.941,76.911,76.932,59600000.0
2008-08-29 02:40:00,76.923,76.951,76.898,76.935,79400000.0
2008-08-29 02:45:00,76.913,76.913,76.82,76.842,76800000.0
2008-08-29 02:50:00,76.858,76.889,76.821,76.86,68800000.0
2008-08-29 02:55:00,76.855,76.876,76.846,76.876,72800000.0
2008-08-29 03:00:00,76.89,76.919,76.883,76.885,79200000.0
2008-08-29 03:05:00,76.891,76.912,76.882,76.888,78400000.0
2008-08-29 03:10:00,76.886,76.933,76.866,76.897,67200000.0
2008-08-29 03:15:00,76.899,76.899,76.835,76.845,70400000.0
2008-08-29 03:20:00,76.841,76.873,76.812,76.812,80400000.0
2008-08-29 03:25:00,76.809,76.826,76.758,76.763,67600000.0
2008-08-29 03:30:00,76.748,76.779,76.731,76.737,88000000.0
2008-08-29 03:35:00,76.735,76.755,76.7,76.701,73600000.0
2008-08-29 03:40:00,76.705,76.743,76.699,76.728,86400000.0
2008-08-29 03:45:00,76.718,76.728,76.658,76.694,69200000.0
2008-08-29 03:50:00,76.694,76.698,76.664,76.675,60800000.0
2008-08-29 03:55:00,76.676,76.736,76.672,76.726,63800000.0
2008-08-29 04:00:00,76.726,76.796,76.685,76.742,63200000.0
2008-08-29 04:05:00,76.724,76.744,76.685,76.736,65600000.0
2008-08-29 04:10:00,76.732,76.741,76.7,76.741,74600000.0
2008-08-29 04:15:00,76.749,76.779,76.749,76.779,88000000.0
2008-08-29 04:20:00,76.807,76.817,76.767,76.781,66000000.0
2008-08-29 04:25:00,76.786,76.805,76.776,76.784,75000000.0
2008-08-29 04:30:00,76.796,76.796,76.743,76.756,66600000.0
2008-08-29 04:35:00,76.761,76.785,76.741,76.749,64400000.0
2008-08-29 04:40:00,76.749,76.78,76.74,76.755,64000000.0
2008-08-29 04:45:00,76.748,76.815,76.748,76.803,64000000.0
2008-08-29 04:50:00,76.809,76.867,76.809,76.849,93600000.0
2008-08-29 04:55:00,76.845,76.851,76.792,76.828,76200000.0
2008-08-29 05:00:00,76.818,76.833,76.805,76.805,80000000.0
2008-08-29 05:05:00,76.804,76.804,76.774,76.796,62600000.0
2008-08-29 05:10:00,76.789,76.808,76.754,76.777,68800000.0
2008-08-29 05:15:00,76.76,76.761,76.741,76.755,65600000.0
2008-08-29 05:20:00,76.746,76.753,76.705,76.729,94400000.0
2008-08-29 05:25:00,76.73,76.762,76.705,76.727,65600000.0
2008-08-29 05:30:00,76.722,76.733,76.704,76.712,66600000.0
2008-08-29 05:35:00,76.727,76.759,76.727,76.749,67200000.0
2008-08-29 05:40:00,76.751,76.785,76.75,76.774,63800000.0
2008-08-29 05:45:00,76.772,76.772,76.721,76.721,61800000.0
2008-08-29 05:50:00,76.739,76.739,76.686,76.731,68800000.0
2008-08-29 05:55:00,76.729,76.787,76.709,76.787,74000000.0
2008-08-29 06:00:00,76.791,76.803,76.764,76.775,62800000.0
2008-08-29 06:05:00,76.785,76.809,76.76,76.809,64000000.0
2008-08-29 06:10:00,76.797,76.804,76.751,76.752,88400000.0
2008-08-29 06:15:00,76.745,76.792,76.673,76.738,60800000.0
2008-08-29 06:20:00,76.74,76.755,76.715,76.725,68800000.0
2008-08-29 06:25:00,76.729,76.743,76.718,76.728,71800000.0
2008-08-29 06:30:00,76.728,76.767,76.697,76.747,102400000.0
2008-08-29 06:35:00,76.741,76.762,76.723,76.744,59200000.0
2008-08-29 06:40:00,76.762,76.787,76.762,76.774,63200000.0
2008-08-29 06:45:00,76.77,76.796,76.755,76.786,67200000.0
2008-08-29 06:50:00,76.809,76.817,76.801,76.809,55400000.0
2008-08-29 06:55:00,76.803,76.83,76.797,76.83,65400000.0
2008-08-29 07:00:00,76.862,76.878,76.84,76.841,55400000.0
2008-08-29 07:05:00,76.854,76.88,76.833,76.866,85800000.0
2008-08-29 07:10:00,76.865,76.877,76.832,76.832,64000000.0
2008-08-29 07:15:00,76.831,76.849,76.825,76.842,54800000.0
2008-08-29 07:20:00,76.863,76.871,76.844,76.863,67200000.0
2008-08-29 07:25:00,76.859,76.869,76.795,76.816,67200000.0
2008-08-29 07:30:00,76.797,76.829,76.776,76.823,60800000.0
2008-08-29 07:35:00,76.827,76.827,76.773,76.773,79200000.0
2008-08-29 07:40:00,76.776,76.782,76.721,76.782,123000000.0
2008-08-29 07:45:00,76.812,76.824,76.748,76.806,80000000.0
2008-08-29 07:50:00,76.801,76.808,76.694,76.719,83800000.0
2008-08-29 07:55:00,76.733,76.746,76.721,76.721,92600000.0
2008-08-29 08:00:00,76.72,76.777,76.72,76.755,60200000.0
2008-08-29 08:05:00,76.752,76.761,76.657,76.657,66400000.0
2008-08-29 08:10:00,76.667,76.734,76.661,76.734,91200000.0
2008-08-29 08:15:00,76.712,76.759,76.693,76.693,64000000.0
2008-08-29 08:20:00,76.713,76.77,76.713,76.727,69200000.0
2008-08-29 08:25:00,76.721,76.721,76.652,76.667,59200000.0
2008-08-29 08:30:00,76.666,76.711,76.659,76.711,91400000.0
2008-08-29 08:35:00,76.724,76.738,76.688,76.738,109800000.0
2008-08-29 08:40:00,76.727,76.757,76.704,76.714,86800000.0
2008-08-29 08:45:00,76.734,76.771,76.727,76.764,86800000.0
2008-08-29 08:50:00,76.746,76.746,76.626,76.642,146400000.0
2008-08-29 08:55:00,76.651,76.67,76.596,76.638,108200000.0
2008-08-29 09:00:00,76.641,76.647,76.616,76.625,121400000.0
2008-08-29 09:05:00,76.645,76.658,76.623,76.627,128800000.0
2008-08-29 09:10:00,76.634,76.649,76.62,76.644,92800000.0
2008-08-29 09:15:00,76.643,76.667,76.636,76.658,295600000.0
2008-08-29 09:20:00,76.652,76.721,76.638,76.71,275200000.0
2008-08-29 09:25:00,76.709,76.709,76.653,76.679,170800000.0
2008-08-29 09:30:00,76.68,76.68,76.611,76.611,135800000.0
2008-08-29 09:35:00,76.596,76.605,76.523,76.551,189000000.0
2008-08-29 09:40:00,76.565,76.588,76.547,76.575,206800000.0
2008-08-29 09:45:00,76.574,76.614,76.574,76.61,88000000.0
2008-08-29 09:50:00,76.601,76.602,76.575,76.581,172200000.0
2008-08-29 09:55:00,76.596,76.6,76.574,76.591,177600000.0
2008-08-29 10:00:00,76.593,76.616,76.562,76.587,202000000.0
2008-08-29 10:05:00,76.582,76.651,76.571,76.612,177000000.0
2008-08-29 10:10:00,76.596,76.689,76.576,76.669,233400000.0
2008-08-29 10:15:00,76.652,76.655,76.59,76.615,149400000.0
2008-08-29 10:20:00,76.623,76.623,76.536,76.547,144000000.0
2008-08-29 10:25:00,76.555,76.571,76.528,76.536,259800000.0
2008-08-29 10:30:00,76.539,76.609,76.536,76.605,157800000.0
2008-08-29 10:35:00,76.603,76.617,76.51,76.559,88000000.0
2008-08-29 10:40:00,76.565,76.6,76.536,76.573,156800000.0
2008-08-29 10:45:00,76.58,76.604,76.57,76.571,140200000.0
2008-08-29 10:50:00,76.548,76.577,76.542,76.564,276600000.0
2008-08-29 10:55:00,76.562,76.622,76.539,76.622,210200000.0
2008-08-29 11:00:00,76.631,76.693,76.631,76.663,147200000.0
2008-08-29 11:05:00,76.656,76.686,76.634,76.676,194600000.0
2008-08-29 11:10:00,76.674,76.719,76.661,76.674,230400000.0
2008-08-29 11:15:00,76.65,76.679,76.648,76.65,213600000.0
2008-08-29 11:20:00,76.652,76.683,76.641,76.649,220400000.0
2008-08-29 11:25:00,76.656,76.672,76.629,76.661,159400000.0
2008-08-29 11:30:00,76.678,76.716,76.658,76.716,124800000.0
2008-08-29 11:35:00,76.715,76.758,76.702,76.74,139800000.0
2008-08-29 11:40:00,76.733,76.758,76.717,76.718,176200000.0
2008-08-29 11:45:00,76.726,76.73,76.703,76.711,172600000.0
2008-08-29 11:50:00,76.699,76.724,76.694,76.711,204600000.0
2008-08-29 11:55:00,76.711,76.746,76.705,76.737,223400000.0
2008-08-29 12:00:00,76.735,76.762,76.714,76.744,144000000.0
2008-08-29 12:05:00,76.74,76.767,76.74,76.746,142200000.0
2008-08-29 12:10:00,76.741,76.741,76.679,76.69,99600000.0
2008-08-29 12:15:00,76.685,76.699,76.669,76.687,158200000.0
2008-08-29 12:20:00,76.682,76.682,76.626,76.653,192200000.0
2008-08-29 12:25:00,76.639,76.692,76.539,76.555,258000000.0
2008-08-29 12:30:00,76.617,76.658,76.537,76.575,212200000.0
2008-08-29 12:35:00,76.598,76.631,76.598,76.609,126600000.0
2008-08-29 12:40:00,76.615,76.65,76.615,76.634,120000000.0
2008-08-29 12:45:00,76.626,76.661,76.625,76.625,182400000.0
2008-08-29 12:50:00,76.616,76.649,76.611,76.632,86800000.0
2008-08-29 12:55:00,76.638,76.638,76.589,76.607,91200000.0
2008-08-29 13:00:00,76.614,76.624,76.493,76.518,75200000.0
2008-08-29 13:05:00,76.528,76.622,76.528,76.585,104800000.0
2008-08-29 13:10:00,76.565,76.602,76.549,76.592,90400000.0
2008-08-29 13:15:00,76.59,76.592,76.531,76.531,119400000.0
2008-08-29 13:20:00,76.559,76.628,76.558,76.597,107200000.0
2008-08-29 13:25:00,76.619,76.624,76.564,76.624,140200000.0
2008-08-29 13:30:00,76.61,76.702,76.599,76.701,90600000.0
2008-08-29 13:35:00,76.707,76.712,76.647,76.655,138000000.0
2008-08-29 13:40:00,76.632,76.679,76.632,76.669,96000000.0
2008-08-29 13:45:00,76.666,76.666,76.615,76.656,102400000.0
2008-08-29 13:50:00,76.653,76.658,76.572,76.585,150200000.0
2008-08-29 13:55:00,76.585,76.59,76.535,76.54,119200000.0
2008-08-29 14:00:00,76.551,76.617,76.545,76.6,104000000.0
2008-08-29 14:05:00,76.584,76.66,76.579,76.66,90600000.0
2008-08-29 14:10:00,76.654,76.66,76.622,76.646,88000000.0
2008-08-29 14:15:00,76.644,76.667,76.614,76.665,128800000.0
2008-08-29 14:20:00,76.668,76.668,76.554,76.58,117200000.0
2008-08-29 14:25:00,76.59,76.615,76.58,76.582,66400000.0
2008-08-29 14:30:00,76.554,76.654,76.469,76.469,75200000.0
2008-08-29 14:35:00,76.456,76.496,76.438,76.463,65600000.0
2008-08-29 14:40:00,76.456,76.538,76.442,76.521,70400000.0
2008-08-29 14:45:00,76.513,76.553,76.512,76.53,69800000.0
2008-08-29 14:50:00,76.541,76.6,76.54,76.599,70000000.0
2008-08-29 14:55:00,76.605,76.606,76.49,76.518,67200000.0
2008-08-29 15:00:00,76.521,76.584,76.521,76.566,71800000.0
2008-08-29 15:05:00,76.549,76.579,76.541,76.563,60800000.0
2008-08-29 15:10:00,76.566,76.579,76.537,76.573,68800000.0
2008-08-29 15:15:00,76.567,76.591,76.547,76.582,74000000.0
2008-08-29 15:20:00,76.57,76.574,76.482,76.51,67400000.0
2008-08-29 15:25:00,76.511,76.541,76.42,76.435,69800000.0
2008-08-29 15:30:00,76.423,76.463,76.414,76.449,64000000.0
2008-08-29 15:35:00,76.447,76.459,76.408,76.442,73400000.0
2008-08-29 15:40:00,76.449,76.536,76.42,76.522,71800000.0
2008-08-29 15:45:00,76.521,76.521,76.444,76.457,59200000.0
2008-08-29 15:50:00,76.433,76.504,76.428,76.463,66600000.0
2008-08-29 15:55:00,76.472,76.472,76.383,76.388,65000000.0
2008-08-29 16:00:00,76.377,76.4,76.306,76.364,64000000.0
2008-08-29 16:05:00,76.37,76.372,76.334,76.347,70400000.0
2008-08-29 16:10:00,76.338,76.406,76.336,76.406,67400000.0
2008-08-29 16:15:00,76.392,76.399,76.358,76.358,67200000.0
2008-08-29 16:20:00,76.348,76.361,76.292,76.298,57600000.0
2008-08-29 16:25:00,76.311,76.352,76.295,76.35,68600000.0
2008-08-29 16:30:00,76.347,76.361,76.327,76.352,68800000.0
2008-08-29 16:35:00,76.348,76.357,76.328,76.337,64000000.0
2008-08-29 16:40:00,76.341,76.365,76.254,76.267,65600000.0
2008-08-29 16:45:00,76.292,76.311,76.234,76.311,66800000.0
2008-08-29 16:50:00,76.316,76.344,76.235,76.321,73000000.0
2008-08-29 16:55:00,76.314,76.356,76.296,76.304,68200000.0
2008-08-29 17:00:00,76.283,76.33,76.134,76.311,62400000.0
2008-08-29 17:05:00,76.298,76.299,76.249,76.287,73000000.0
2008-08-29 17:10:00,76.304,76.313,76.238,76.257,62800000.0
2008-08-29 17:15:00,76.266,76.297,76.242,76.242,64000000.0
2008-08-29 17:20:00,76.214,76.218,76.067,76.185,57600000.0
2008-08-29 17:25:00,76.193,76.197,76.12,76.155,66000000.0
2008-08-29 17:30:00,76.2,76.2,76.065,76.146,59200000.0
2008-08-29 17:35:00,76.136,76.144,76.024,76.034,68600000.0
2008-08-29 17:40:00,76.037,76.042,75.971,75.984,59600000.0
2008-08-29 17:45:00,75.959,76.025,75.903,76.002,59200000.0
2008-08-29 17:50:00,75.992,75.992,75.894,75.919,61800000.0
2008-08-29 17:55:00,75.906,75.961,75.855,75.94,64000000.0
2008-08-29 18:00:00,75.939,76.017,75.897,75.975,76800000.0
2008-08-29 18:05:00,75.986,76.005,75.976,75.982,73000000.0
2008-08-29 18:10:00,75.981,75.981,75.922,75.956,60800000.0
2008-08-29 18:15:00,75.944,75.952,75.895,75.908,65400000.0
2008-08-29 18:20:00,75.917,75.922,75.855,75.886,68800000.0
2008-08-29 18:25:00,75.902,75.929,75.867,75.909,62800000.0
2008-08-29 18:30:00,75.907,75.99,75.907,75.981,59200000.0
2008-08-29 18:35:00,75.97,75.985,75.941,75.979,70400000.0
2008-08-29 18:40:00,75.985,75.992,75.911,75.919,61200000.0
2008-08-29 18:45:00,75.932,75.994,75.917,75.993,60800000.0
2008-08-29 18:50:00,76.004,76.021,75.962,75.962,67200000.0
2008-08-29 18:55:00,75.959,75.964,75.916,75.964,67200000.0
2008-08-29 19:00:00,75.959,75.959,75.888,75.909,65600000.0
2008-08-29 19:05:00,75.939,76.037,75.939,76.035,72000000.0
2008-08-29 19:10:00,76.011,76.029,75.995,76.013,68600000.0
2008-08-29 19:15:00,76.011,76.063,76.001,76.063,72000000.0
2008-08-29 19:20:00,76.063,76.083,76.027,76.066,78800000.0
2008-08-29 19:25:00,76.07,76.077,76.027,76.051,64800000.0
2008-08-29 19:30:00,76.047,76.086,76.047,76.062,70400000.0
2008-08-29 19:35:00,76.042,76.068,76.019,76.019,69200000.0
2008-08-29 19:40:00,76.004,76.065,75.999,76.065,67200000.0
2008-08-29 19:45:00,76.067,76.075,76.045,76.045,62800000.0
2008-08-29 19:50:00,76.068,76.069,76.022,76.062,69200000.0
2008-08-29 19:55:00,76.071,76.072,76.008,76.04,64000000.0
2008-08-29 20:00:00,76.034,76.054,76.015,76.028,64000000.0
2008-08-29 20:05:00,76.033,76.04,75.977,75.986,70400000.0
2008-08-29 20:10:00,75.965,76.003,75.955,75.992,69000000.0
2008-08-29 20:15:00,75.995,76.005,75.976,75.995,60800000.0
2008-08-29 20:20:00,75.997,76.019,75.997,76.005,66000000.0
2008-08-29 20:25:00,76.027,76.106,76.018,76.083,67200000.0
2008-08-29 20:30:00,76.085,76.128,76.077,76.125,77200000.0
2008-08-29 20:35:00,76.146,76.183,76.146,76.162,73000000.0
2008-08-29 20:40:00,76.152,76.16,76.13,76.157,67600000.0
2008-08-29 20:45:00,76.168,76.174,76.142,76.163,59600000.0
2008-08-29 20:50:00,76.158,76.159,76.129,76.145,59200000.0
2008-08-29 20:55:00,76.143,76.165,76.058,76.119,68800000.0
2008-08-29 21:00:00,76.137,76.159,76.116,76.151,66000000.0
2008-08-29 21:05:00,76.152,76.162,76.12,76.13,70800000.0
2008-08-29 21:10:00,76.133,76.15,76.114,76.139,66600000.0
2008-08-29 21:15:00,76.167,76.212,76.167,76.19,68800000.0
2008-08-29 21:20:00,76.184,76.196,76.173,76.185,65000000.0
2008-08-29 21:25:00,76.181,76.206,76.161,76.197,65600000.0
2008-08-29 21:30:00,76.19,76.195,76.167,76.167,57600000.0
2008-08-29 21:35:00,76.191,76.262,76.191,76.253,66600000.0
2008-08-29 21:40:00,76.258,76.269,76.165,76.172,81600000.0
2008-08-29 21:45:00,76.217,76.229,76.174,76.174,71400000.0
2008-08-29 21:50:00,76.194,76.215,76.119,76.167,68200000.0
2008-08-29 21:55:00,76.171,76.188,76.106,76.108,67200000.0
2008-08-29 22:00:00,76.101,76.137,76.061,76.118,60800000.0
2008-08-29 22:05:00,76.137,76.269,76.137,76.232,65600000.0
2008-08-29 22:10:00,76.226,76.23,76.165,76.165,74600000.0
2008-08-29 22:15:00,76.169,76.183,76.163,76.177,64400000.0
2008-08-29 22:20:00,76.148,76.235,76.148,76.171,60800000.0
2008-08-29 22:25:00,76.177,76.227,76.175,76.227,76800000.0
2008-08-29 22:30:00,76.221,76.242,76.212,76.225,62400000.0
2008-08-29 22:35:00,76.208,76.208,76.169,76.184,70400000.0
2008-08-29 22:40:00,76.176,76.196,76.136,76.194,67200000.0
2008-08-29 22:45:00,76.124,76.148,76.11,76.148,62400000.0
2008-08-29 22:50:00,76.164,76.166,76.112,76.15,64000000.0
2008-08-29 22:55:00,76.148,76.174,76.138,76.165,62400000.0
2008-08-31 23:00:00,76.079,76.079,75.824,75.862,48000000.0
2008-08-31 23:05:00,75.829,75.854,75.808,75.808,64400000.0
2008-08-31 23:10:00,75.805,75.844,75.791,75.802,75200000.0
2008-08-31 23:15:00,75.788,75.813,75.755,75.763,69200000.0
2008-08-31 23:20:00,75.757,75.772,75.734,75.747,62400000.0
2008-08-31 23:25:00,75.737,75.754,75.636,75.749,67200000.0
2008-08-31 23:30:00,75.755,75.761,75.734,75.735,69200000.0
2008-08-31 23:35:00,75.726,75.758,75.72,75.758,66000000.0
2008-08-31 23:40:00,75.74,75.778,75.723,75.741,54800000.0
2008-08-31 23:45:00,75.773,75.773,75.726,75.749,54800000.0
2008-08-31 23:50:00,75.738,75.76,75.736,75.74,62800000.0
2008-08-31 23:55:00,75.73,75.752,75.71,75.726,64200000.0
2008-09-01 00:00:00,75.734,75.766,75.726,75.727,62800000.0
2008-09-01 00:05:00,75.724,75.763,75.707,75.738,65600000.0
2008-09-01 00:10:00,75.735,75.737,75.693,75.693,54400000.0
2008-09-01 00:15:00,75.679,75.695,75.664,75.689,57000000.0
2008-09-01 00:20:00,75.684,75.721,75.631,75.72,74000000.0
2008-09-01 00:25:00,75.728,75.737,75.712,75.722,62400000.0
2008-09-01 00:30:00,75.705,75.764,75.696,75.746,69200000.0
2008-09-01 00:35:00,75.744,75.822,75.744,75.768,64000000.0
2008-09-01 00:40:00,75.765,75.791,75.727,75.791,66000000.0
2008-09-01 00:45:00,75.784,75.834,75.78,75.834,69800000.0
2008-09-01 00:50:00,75.832,75.854,75.794,75.841,68200000.0
2008-09-01 00:55:00,75.848,75.852,75.757,75.767,66600000.0
2008-09-01 01:00:00,75.762,75.792,75.685,75.783,56400000.0
2008-09-01 01:05:00,75.774,75.857,75.774,75.853,59200000.0
2008-09-01 01:10:00,75.86,75.86,75.733,75.839,64000000.0
2008-09-01 01:15:00,75.833,75.839,75.808,75.819,60200000.0
2008-09-01 01:20:00,75.827,75.876,75.82,75.826,71800000.0
2008-09-01 01:25:00,75.837,75.84,75.748,75.748,67200000.0
2008-09-01 01:30:00,75.734,75.823,75.734,75.804,65600000.0
2008-09-01 01:35:00,75.796,75.819,75.724,75.81,68800000.0
2008-09-01 01:40:00,75.811,75.838,75.795,75.819,58600000.0
2008-09-01 01:45:00,75.837,75.846,75.79,75.791,68800000.0
2008-09-01 01:50:00,75.802,75.862,75.799,75.862,73000000.0
2008-09-01 01:55:00,75.81,75.862,75.805,75.846,68800000.0
2008-09-01 02:00:00,75.845,75.88,75.833,75.873,68800000.0
2008-09-01 02:05:00,75.874,75.874,75.817,75.843,73000000.0
2008-09-01 02:10:00,75.845,75.878,75.838,75.852,68800000.0
2008-09-01 02:15:00,75.867,75.904,75.858,75.898,59600000.0
2008-09-01 02:20:00,75.873,75.879,75.759,75.849,68600000.0
2008-09-01 02:25:00,75.84,75.84,75.715,75.715,65600000.0
2008-09-01 02:30:00,75.699,75.748,75.696,75.736,67200000.0
2008-09-01 02:35:00,75.735,75.74,75.627,75.639,72400000.0
2008-09-01 02:40:00,75.637,75.688,75.636,75.638,61200000.0
2008-09-01 02:45:00,75.643,75.722,75.609,75.722,63600000.0
2008-09-01 02:50:00,75.723,75.751,75.676,75.676,58600000.0
2008-09-01 02:55:00,75.668,75.668,75.571,75.635,56400000.0
2008-09-01 03:00:00,75.627,75.628,75.53,75.569,67200000.0
2008-09-01 03:05:00,75.573,75.61,75.573,75.581,68800000.0
2008-09-01 03:10:00,75.57,75.57,75.406,75.406,70200000.0
2008-09-01 03:15:00,75.411,75.411,75.326,75.385,65000000.0
2008-09-01 03:20:00,75.408,75.435,75.353,75.369,64000000.0
2008-09-01 03:25:00,75.364,75.373,75.276,75.373,68200000.0
2008-09-01 03:30:00,75.374,75.431,75.36,75.418,62800000.0
2008-09-01 03:35:00,75.412,75.514,75.411,75.47,73000000.0
2008-09-01 03:40:00,75.477,75.51,75.428,75.509,57600000.0
2008-09-01 03:45:00,75.517,75.543,75.491,75.518,49600000.0
2008-09-01 03:50:00,75.502,75.502,75.428,75.441,65600000.0
2008-09-01 03:55:00,75.439,75.453,75.371,75.372,62800000.0
2008-09-01 04:00:00,75.374,75.405,75.372,75.389,64000000.0
2008-09-01 04:05:00,75.402,75.461,75.402,75.441,64000000.0
2008-09-01 04:10:00,75.437,75.437,75.342,75.348,70400000.0
2008-09-01 04:15:00,75.36,75.402,75.35,75.376,53800000.0
2008-09-01 04:20:00,75.387,75.459,75.371,75.414,65600000.0
2008-09-01 04:25:00,75.429,75.439,75.37,75.38,68200000.0
2008-09-01 04:30:00,75.361,75.402,75.307,75.395,66000000.0
2008-09-01 04:35:00,75.392,75.398,75.329,75.343,62800000.0
2008-09-01 04:40:00,75.339,75.403,75.337,75.368,68600000.0
2008-09-01 04:45:00,75.374,75.437,75.374,75.434,74600000.0
2008-09-01 04:50:00,75.434,75.462,75.421,75.454,64000000.0
2008-09-01 04:55:00,75.444,75.473,75.43,75.461,66000000.0
2008-09-01 05:00:00,75.476,75.494,75.459,75.476,62400000.0
2008-09-01 05:05:00,75.478,75.55,75.478,75.529,64000000.0
2008-09-01 05:10:00,75.539,75.554,75.507,75.52,62400000.0
2008-09-01 05:15:00,75.508,75.523,75.487,75.497,67200000.0
2008-09-01 05:20:00,75.497,75.497,75.457,75.478,70400000.0
2008-09-01 05:25:00,75.487,75.499,75.456,75.456,62800000.0
2008-09-01 05:30:00,75.45,75.45,75.414,75.433,70400000.0
2008-09-01 05:35:00,75.43,75.453,75.424,75.429,61200000.0
2008-09-01 05:40:00,75.42,75.424,75.387,75.392,64000000.0
2008-09-01 05:45:00,75.386,75.397,75.362,75.376,74600000.0
2008-09-01 05:50:00,75.344,75.393,75.344,75.368,66000000.0
2008-09-01 05:55:00,75.374,75.429,75.301,75.398,60800000.0
2008-09-01 06:00:00,75.389,75.401,75.35,75.365,67200000.0
2008-09-01 06:05:00,75.356,75.421,75.307,75.4,68600000.0
2008-09-01 06:10:00,75.376,75.39,75.296,75.308,72000000.0
2008-09-01 06:15:00,75.332,75.354,75.322,75.345,81600000.0
2008-09-01 06:20:00,75.345,75.381,75.33,75.381,67200000.0
2008-09-01 06:25:00,75.399,75.486,75.387,75.486,57600000.0
2008-09-01 06:30:00,75.486,75.489,75.417,75.436,65600000.0
2008-09-01 06:35:00,75.439,75.447,75.401,75.432,65600000.0
2008-09-01 06:40:00,75.424,75.456,75.424,75.434,68200000.0
2008-09-01 06:45:00,75.418,75.482,75.418,75.481,68000000.0
2008-09-01 06:50:00,75.478,75.485,75.447,75.48,70400000.0
2008-09-01 06:55:00,75.471,75.495,75.442,75.495,65600000.0
2008-09-01 07:00:00,75.499,75.507,75.39,75.5,69200000.0
2008-09-01 07:05:00,75.497,75.524,75.46,75.524,59200000.0
2008-09-01 07:10:00,75.53,75.537,75.476,75.48,60000000.0
2008-09-01 07:15:00,75.49,75.508,75.485,75.49,68800000.0
2008-09-01 07:20:00,75.486,75.496,75.427,75.427,73600000.0
2008-09-01 07:25:00,75.474,75.533,75.464,75.524,76800000.0
2008-09-01 07:30:00,75.519,75.534,75.507,75.52,67200000.0
2008-09-01 07:35:00,75.522,75.534,75.464,75.497,66000000.0
2008-09-01 07:40:00,75.491,75.515,75.482,75.502,61200000.0
2008-09-01 07:45:00,75.493,75.537,75.474,75.53,68800000.0
2008-09-01 07:50:00,75.557,75.572,75.545,75.557,69800000.0
2008-09-01 07:55:00,75.537,75.541,75.477,75.491,64000000.0
2008-09-01 08:00:00,75.51,75.558,75.497,75.517,64000000.0
2008-09-01 08:05:00,75.516,75.567,75.509,75.567,68800000.0
2008-09-01 08:10:00,75.553,75.572,75.515,75.529,62800000.0
2008-09-01 08:15:00,75.521,75.545,75.49,75.531,67200000.0
2008-09-01 08:20:00,75.546,75.555,75.512,75.512,68800000.0
2008-09-01 08:25:00,75.509,75.515,75.481,75.496,69800000.0
2008-09-01 08:30:00,75.498,75.507,75.407,75.407,64000000.0
2008-09-01 08:35:00,75.412,75.439,75.396,75.404,78400000.0
2008-09-01 08:40:00,75.382,75.484,75.358,75.457,72000000.0
2008-09-01 08:45:00,75.449,75.5,75.449,75.5,68800000.0
2008-09-01 08:50:00,75.507,75.518,75.438,75.438,71400000.0
2008-09-01 08:55:00,75.45,75.465,75.419,75.465,65000000.0
2008-09-01 09:00:00,75.475,75.487,75.45,75.481,67200000.0
2008-09-01 09:05:00,75.483,75.517,75.459,75.482,67200000.0
2008-09-01 09:10:00,75.483,75.498,75.454,75.454,60800000.0
2008-09-01 09:15:00,75.447,75.503,75.447,75.498,62400000.0
2008-09-01 09:20:00,75.504,75.531,75.449,75.456,69800000.0
2008-09-01 09:25:00,75.455,75.455,75.372,75.405,59200000.0
2008-09-01 09:30:00,75.404,75.428,75.386,75.407,63800000.0
2008-09-01 09:35:00,75.381,75.393,75.21,75.257,69200000.0
2008-09-01 09:40:00,75.238,75.238,75.121,75.127,65000000.0
2008-09-01 09:45:00,75.169,75.183,75.143,75.177,60800000.0
2008-09-01 09:50:00,75.177,75.177,75.075,75.075,73600000.0
2008-09-01 09:55:00,75.055,75.055,74.911,75.022,76800000.0
2008-09-01 10:00:00,75.028,75.141,75.014,75.133,64000000.0
2008-09-01 10:05:00,75.137,75.18,75.124,75.127,62200000.0
2008-09-01 10:10:00,75.146,75.173,75.116,75.161,59200000.0
2008-09-01 10:15:00,75.169,75.178,75.124,75.153,60400000.0
2008-09-01 10:20:00,75.145,75.158,75.116,75.128,68600000.0
2008-09-01 10:25:00,75.134,75.178,75.114,75.178,58600000.0
2008-09-01 10:30:00,75.158,75.221,75.158,75.215,65600000.0
2008-09-01 10:35:00,75.214,75.262,75.141,75.262,57000000.0
2008-09-01 10:40:00,75.267,75.319,75.214,75.31,64000000.0
2008-09-01 10:45:00,75.312,75.332,75.296,75.296,62400000.0
2008-09-01 10:50:00,75.281,75.281,75.207,75.227,74400000.0
2008-09-01 10:55:00,75.229,75.245,75.11,75.192,61800000.0
2008-09-01 11:00:00,75.206,75.278,75.175,75.175,68800000.0
2008-09-01 11:05:00,75.172,75.218,75.121,75.163,74000000.0
2008-09-01 11:10:00,75.157,75.157,75.103,75.146,67200000.0
2008-09-01 11:15:00,75.164,75.262,75.164,75.262,65000000.0
2008-09-01 11:20:00,75.264,75.269,75.212,75.212,64000000.0
2008-09-01 11:25:00,75.21,75.215,75.163,75.177,68600000.0
2008-09-01 11:30:00,75.177,75.216,75.172,75.206,68800000.0
2008-09-01 11:35:00,75.207,75.213,75.173,75.196,57600000.0
2008-09-01 11:40:00,75.191,75.195,75.108,75.108,67600000.0
2008-09-01 11:45:00,75.106,75.161,75.106,75.117,67200000.0
2008-09-01 11:50:00,75.117,75.156,75.09,75.156,70400000.0
2008-09-01 11:55:00,75.162,75.17,75.107,75.118,64400000.0
2008-09-01 12:00:00,75.111,75.185,75.111,75.179,65000000.0
2008-09-01 12:05:00,75.185,75.19,75.146,75.181,66000000.0
2008-09-01 12:10:00,75.177,75.177,75.124,75.13,59200000.0
2008-09-01 12:15:00,75.138,75.177,75.092,75.177,72800000.0
2008-09-01 12:20:00,75.182,75.189,75.167,75.175,74000000.0
2008-09-01 12:25:00,75.174,75.202,75.174,75.195,64000000.0
2008-09-01 12:30:00,75.193,75.254,75.193,75.25,70600000.0
2008-09-01 12:35:00,75.252,75.273,75.159,75.273,67200000.0
2008-09-01 12:40:00,75.277,75.303,75.236,75.251,74800000.0
2008-09-01 12:45:00,75.246,75.246,75.169,75.169,68800000.0
2008-09-01 12:50:00,75.171,75.192,75.131,75.131,61200000.0
2008-09-01 12:55:00,75.119,75.138,75.087,75.133,70800000.0
2008-09-01 13:00:00,75.143,75.153,75.077,75.12,67200000.0
2008-09-01 13:05:00,75.12,75.149,75.104,75.104,69200000.0
2008-09-01 13:10:00,75.092,75.121,75.079,75.079,70400000.0
2008-09-01 13:15:00,75.091,75.129,75.076,75.117,70800000.0
2008-09-01 13:20:00,75.117,75.194,75.107,75.194,65600000.0
2008-09-01 13:25:00,75.183,75.198,75.08,75.162,75200000.0
2008-09-01 13:30:00,75.171,75.192,75.151,75.176,67200000.0
2008-09-01 13:35:00,75.169,75.179,75.125,75.137,116200000.0
2008-09-01 13:40:00,75.133,75.143,75.121,75.129,128400000.0
2008-09-01 13:45:00,75.125,75.138,75.118,75.131,88000000.0
2008-09-01 13:50:00,75.112,75.135,75.104,75.114,90600000.0
2008-09-01 13:55:00,75.103,75.11,75.079,75.108,104000000.0
2008-09-01 14:00:00,75.113,75.149,75.113,75.138,120000000.0
2008-09-01 14:05:00,75.132,75.146,75.108,75.146,149800000.0
2008-09-01 14:10:00,75.132,75.15,75.124,75.145,102200000.0
2008-09-01 14:15:00,75.148,75.156,75.12,75.131,95400000.0
2008-09-01 14:20:00,75.131,75.207,75.105,75.203,139000000.0
2008-09-01 14:25:00,75.203,75.23,75.203,75.23,91200000.0
2008-09-01 14:30:00,75.236,75.252,75.157,75.17,140800000.0
2008-09-01 14:35:00,75.169,75.207,75.14,75.19,107200000.0
2008-09-01 14:40:00,75.185,75.194,75.151,75.151,120400000.0
2008-09-01 14:45:00,75.145,75.155,75.098,75.12,89400000.0
2008-09-01 14:50:00,75.11,75.137,75.1,75.125,103400000.0
2008-09-01 14:55:00,75.125,75.136,75.105,75.135,75200000.0
2008-09-01 15:00:00,75.139,75.15,75.113,75.13,91200000.0
2008-09-01 15:05:00,75.138,75.211,75.137,75.197,85800000.0
2008-09-01 15:10:00,75.209,75.272,75.209,75.235,181800000.0
2008-09-01 15:15:00,75.206,75.249,75.206,75.238,120000000.0
2008-09-01 15:20:00,75.24,75.253,75.209,75.227,125800000.0
2008-09-01 15:25:00,75.218,75.328,75.215,75.328,211000000.0
2008-09-01 15:30:00,75.259,75.464,75.227,75.416,257400000.0
2008-09-01 15:35:00,75.407,75.461,75.399,75.446,191200000.0
2008-09-01 15:40:00,75.44,75.468,75.402,75.464,159000000.0
2008-09-01 15:45:00,75.459,75.459,75.413,75.43,100000000.0
2008-09-01 15:50:00,75.431,75.439,75.239,75.251,142400000.0
2008-09-01 15:55:00,75.264,75.319,75.264,75.285,144000000.0
2008-09-01 16:00:00,75.278,75.325,75.275,75.293,222800000.0
2008-09-01 16:05:00,75.306,75.315,75.252,75.281,205200000.0
2008-09-01 16:10:00,75.269,75.319,75.264,75.315,174000000.0
2008-09-01 16:15:00,75.31,75.31,75.183,75.183,175200000.0
2008-09-01 16:20:00,75.161,75.196,75.157,75.17,139600000.0
2008-09-01 16:25:00,75.182,75.205,75.16,75.205,124000000.0
2008-09-01 16:30:00,75.188,75.214,75.163,75.163,160400000.0
2008-09-01 16:35:00,75.173,75.2,75.15,75.16,221200000.0
2008-09-01 16:40:00,75.17,75.197,75.143,75.151,212800000.0
2008-09-01 16:45:00,75.16,75.18,75.138,75.18,230400000.0
2008-09-01 16:50:00,75.163,75.204,75.15,75.201,195000000.0
2008-09-01 16:55:00,75.217,75.235,75.088,75.088,147600000.0
2008-09-01 17:00:00,75.078,75.114,75.078,75.091,208400000.0
2008-09-01 17:05:00,75.092,75.106,75.072,75.072,276200000.0
2008-09-01 17:10:00,75.079,75.113,75.049,75.098,141200000.0
2008-09-01 17:15:00,75.097,75.151,75.084,75.101,156600000.0
2008-09-01 17:20:00,75.1,75.109,75.069,75.102,88400000.0
2008-09-01 17:25:00,75.125,75.201,75.125,75.19,157600000.0
2008-09-01 17:30:00,75.179,75.26,75.178,75.185,258800000.0
2008-09-01 17:35:00,75.175,75.208,75.163,75.185,141000000.0
2008-09-01 17:40:00,75.198,75.274,75.198,75.267,148600000.0
2008-09-01 17:45:00,75.258,75.324,75.244,75.301,234400000.0
2008-09-01 17:50:00,75.301,75.31,75.25,75.251,177600000.0
2008-09-01 17:55:00,75.237,75.237,75.129,75.151,199800000.0
2008-09-01 18:00:00,75.152,75.169,75.138,75.152,177600000.0
2008-09-01 18:05:00,75.161,75.162,75.132,75.155,173600000.0
2008-09-01 18:10:00,75.169,75.207,75.055,75.055,87400000.0
2008-09-01 18:15:00,75.064,75.095,75.029,75.083,206200000.0
2008-09-01 18:20:00,75.092,75.188,75.088,75.185,189600000.0
2008-09-01 18:25:00,75.172,75.214,75.154,75.202,134600000.0
2008-09-01 18:30:00,75.201,75.23,75.185,75.209,168600000.0
2008-09-01 18:35:00,75.211,75.229,75.192,75.216,274800000.0
2008-09-01 18:40:00,75.21,75.225,75.176,75.221,297000000.0
2008-09-01 18:45:00,75.224,75.237,75.191,75.236,92800000.0
2008-09-01 18:50:00,75.229,75.229,75.158,75.168,127400000.0
2008-09-01 18:55:00,75.15,75.159,75.101,75.117,121600000.0
2008-09-01 19:00:00,75.103,75.103,75.062,75.073,109200000.0
2008-09-01 19:05:00,75.085,75.085,75.047,75.065,148600000.0
2008-09-01 19:10:00,75.062,75.152,75.062,75.142,88000000.0
2008-09-01 19:15:00,75.132,75.168,75.112,75.168,86400000.0
2008-09-01 19:20:00,75.169,75.169,75.121,75.137,109800000.0
2008-09-01 19:25:00,75.149,75.149,75.105,75.121,91600000.0
2008-09-01 19:30:00,75.115,75.118,75.089,75.101,58600000.0
2008-09-01 19:35:00,75.115,75.134,75.099,75.099,68800000.0
2008-09-01 19:40:00,75.105,75.143,75.092,75.139,64400000.0
2008-09-01 19:45:00,75.16,75.167,75.141,75.154,91600000.0
2008-09-01 19:50:00,75.155,75.163,75.131,75.146,67600000.0
2008-09-01 19:55:00,75.148,75.173,75.137,75.173,60600000.0
2008-09-01 20:00:00,75.137,75.204,75.137,75.198,92800000.0
2008-09-01 20:05:00,75.198,75.214,75.185,75.201,83000000.0
2008-09-01 20:10:00,75.215,75.258,75.191,75.255,79400000.0
2008-09-01 20:15:00,75.259,75.28,75.21,75.224,112000000.0
2008-09-01 20:20:00,75.2,75.246,75.2,75.218,78400000.0
2008-09-01 20:25:00,75.213,75.236,75.195,75.217,51600000.0
2008-09-01 20:30:00,75.215,75.227,75.207,75.218,64000000.0
2008-09-01 20:35:00,75.242,75.255,75.199,75.249,53800000.0
2008-09-01 20:40:00,75.19,75.252,75.19,75.232,59200000.0
2008-09-01 20:45:00,75.25,75.253,75.208,75.213,52600000.0
2008-09-01 20:50:00,75.22,75.264,75.22,75.249,86800000.0
2008-09-01 20:55:00,75.21,75.247,75.207,75.242,53200000.0
2008-09-01 21:00:00,75.238,75.258,75.211,75.215,67200000.0
2008-09-01 21:05:00,75.23,75.254,75.2,75.253,55400000.0
2008-09-01 21:10:00,75.24,75.251,75.214,75.233,67200000.0
2008-09-01 21:15:00,75.243,75.243,75.225,75.23,56000000.0
2008-09-01 21:20:00,75.214,75.265,75.214,75.252,59600000.0
2008-09-01 21:25:00,75.261,75.285,75.244,75.26,102400000.0
2008-09-01 21:30:00,75.258,75.286,75.248,75.256,71400000.0
2008-09-01 21:35:00,75.263,75.287,75.248,75.282,69000000.0
2008-09-01 21:40:00,75.26,75.285,75.193,75.265,60800000.0
2008-09-01 21:45:00,75.276,75.298,75.258,75.289,89600000.0
2008-09-01 21:50:00,75.288,75.324,75.251,75.324,64000000.0
2008-09-01 21:55:00,75.314,75.335,75.297,75.33,64000000.0
2008-09-01 22:00:00,75.333,75.336,75.323,75.332,73600000.0
2008-09-01 22:05:00,75.325,75.348,75.297,75.33,68000000.0
2008-09-01 22:10:00,75.337,75.35,75.288,75.309,62400000.0
2008-09-01 22:15:00,75.309,75.333,75.264,75.322,56000000.0
2008-09-01 22:20:00,75.277,75.343,75.277,75.32,67200000.0
2008-09-01 22:25:00,75.326,75.334,75.256,75.257,67200000.0
2008-09-01 22:30:00,75.267,75.274,75.235,75.238,66000000.0
2008-09-01 22:35:00,75.249,75.25,75.209,75.235,112800000.0
2008-09-01 22:40:00,75.25,75.251,75.206,75.223,65400000.0
2008-09-01 22:45:00,75.207,75.207,75.146,75.166,68800000.0
2008-09-01 22:50:00,75.147,75.191,75.14,75.151,64000000.0
2008-09-01 22:55:00,75.147,75.228,75.142,75.213,80000000.0
2008-09-01 23:00:00,75.236,75.236,75.158,75.165,77200000.0
2008-09-01 23:05:00,75.171,75.177,75.148,75.168,92200000.0
2008-09-01 23:10:00,75.167,75.172,75.127,75.127,64800000.0
2008-09-01 23:15:00,75.11,75.147,75.09,75.095,64400000.0
2008-09-01 23:20:00,75.083,75.124,75.057,75.075,64000000.0
2008-09-01 23:25:00,75.097,75.152,75.082,75.139,62400000.0
2008-09-01 23:30:00,75.113,75.169,75.108,75.165,75000000.0
2008-09-01 23:35:00,75.148,75.164,75.119,75.122,66000000.0
2008-09-01 23:40:00,75.102,75.164,75.084,75.148,83200000.0
2008-09-01 23:45:00,75.133,75.163,75.12,75.155,75200000.0
2008-09-01 23:50:00,75.158,75.158,75.109,75.143,65600000.0
2008-09-01 23:55:00,75.142,75.142,75.036,75.124,63200000.0
2008-09-02 00:00:00,75.121,75.152,75.101,75.146,64000000.0
2008-09-02 00:05:00,75.167,75.172,75.105,75.109,60000000.0
2008-09-02 00:10:00,75.103,75.103,74.908,74.971,68800000.0
2008-09-02 00:15:00,74.961,74.961,74.9,74.939,86400000.0
2008-09-02 00:20:00,74.936,74.957,74.83,74.84,74800000.0
2008-09-02 00:25:00,74.826,74.826,74.763,74.778,87400000.0
2008-09-02 00:30:00,74.781,74.86,74.781,74.82,67600000.0
2008-09-02 00:35:00,74.819,74.854,74.809,74.851,80000000.0
2008-09-02 00:40:00,74.827,74.827,74.693,74.729,70400000.0
2008-09-02 00:45:00,74.73,74.748,74.673,74.684,67600000.0
2008-09-02 00:50:00,74.675,74.834,74.675,74.834,79200000.0
2008-09-02 00:55:00,74.81,74.828,74.799,74.828,77200000.0
2008-09-02 01:00:00,74.839,74.936,74.839,74.927,72000000.0
2008-09-02 01:05:00,74.96,75.001,74.893,74.97,68200000.0
2008-09-02 01:10:00,74.941,74.945,74.907,74.907,76800000.0
2008-09-02 01:15:00,74.915,74.943,74.821,74.83,80000000.0
2008-09-02 01:20:00,74.814,74.827,74.659,74.661,59200000.0
2008-09-02 01:25:00,74.67,74.749,74.651,74.749,68800000.0
2008-09-02 01:30:00,74.755,74.839,74.755,74.839,70200000.0
2008-09-02 01:35:00,74.834,74.835,74.779,74.783,68200000.0
2008-09-02 01:40:00,74.781,74.799,74.762,74.799,54400000.0
2008-09-02 01:45:00,74.811,74.811,74.761,74.781,67200000.0
2008-09-02 01:50:00,74.776,74.813,74.772,74.809,73400000.0
2008-09-02 01:55:00,74.808,74.839,74.801,74.831,63200000.0
2008-09-02 02:00:00,74.834,74.867,74.825,74.846,69200000.0
2008-09-02 02:05:00,74.849,74.913,74.844,74.901,73600000.0
2008-09-02 02:10:00,74.889,74.892,74.846,74.864,68800000.0
2008-09-02 02:15:00,74.857,74.857,74.768,74.808,58600000.0
2008-09-02 02:20:00,74.801,74.814,74.72,74.814,69200000.0
2008-09-02 02:25:00,74.823,74.883,74.819,74.881,65800000.0
2008-09-02 02:30:00,74.883,74.979,74.87,74.979,66600000.0
2008-09-02 02:35:00,74.991,75.083,74.991,75.067,71400000.0
2008-09-02 02:40:00,75.081,75.111,75.066,75.085,60800000.0
2008-09-02 02:45:00,75.104,75.151,75.031,75.14,63400000.0
2008-09-02 02:50:00,75.163,75.179,75.137,75.161,59600000.0
2008-09-02 02:55:00,75.167,75.182,75.116,75.152,55800000.0
2008-09-02 03:00:00,75.17,75.202,75.156,75.169,66600000.0
2008-09-02 03:05:00,75.164,75.172,75.111,75.111,68800000.0
2008-09-02 03:10:00,75.103,75.103,74.997,75.004,70800000.0
2008-09-02 03:15:00,75.009,75.027,74.978,74.982,66000000.0
2008-09-02 03:20:00,75.018,75.059,75.0,75.059,62200000.0
2008-09-02 03:25:00,75.073,75.147,75.067,75.139,69200000.0
2008-09-02 03:30:00,75.109,75.116,75.045,75.062,62400000.0
2008-09-02 03:35:00,75.065,75.065,74.972,75.025,74000000.0
2008-09-02 03:40:00,75.039,75.066,74.979,75.02,57600000.0
2008-09-02 03:45:00,75.013,75.06,75.012,75.053,49400000.0
2008-09-02 03:50:00,75.054,75.068,75.018,75.032,65600000.0
2008-09-02 03:55:00,75.027,75.04,75.004,75.031,62400000.0
2008-09-02 04:00:00,75.026,75.031,75.005,75.016,64000000.0
2008-09-02 04:05:00,75.019,75.029,74.968,74.974,63400000.0
2008-09-02 04:10:00,75.008,75.008,74.877,74.877,70400000.0
2008-09-02 04:15:00,74.885,74.92,74.885,74.92,61200000.0
2008-09-02 04:20:00,74.935,74.983,74.935,74.971,65600000.0
2008-09-02 04:25:00,74.986,74.986,74.935,74.936,68800000.0
2008-09-02 04:30:00,74.955,75.028,74.936,74.994,67200000.0
2008-09-02 04:35:00,74.975,75.0,74.936,74.952,62400000.0
2008-09-02 04:40:00,74.951,74.974,74.948,74.961,56000000.0
2008-09-02 04:45:00,74.977,74.983,74.947,74.957,75600000.0
2008-09-02 04:50:00,74.96,74.984,74.942,74.977,63400000.0
2008-09-02 04:55:00,74.997,75.021,74.99,75.003,66000000.0
2008-09-02 05:00:00,75.0,75.013,74.986,75.005,61800000.0
2008-09-02 05:05:00,74.984,75.015,74.971,74.971,64400000.0
2008-09-02 05:10:00,74.956,74.981,74.941,74.97,62400000.0
2008-09-02 05:15:00,74.978,74.991,74.94,74.962,66600000.0
2008-09-02 05:20:00,74.97,74.984,74.942,74.983,70800000.0
2008-09-02 05:25:00,74.983,74.991,74.973,74.986,62800000.0
2008-09-02 05:30:00,74.993,74.993,74.963,74.966,70400000.0
2008-09-02 05:35:00,74.975,75.033,74.947,75.033,60800000.0
2008-09-02 05:40:00,75.021,75.021,74.961,74.973,63400000.0
2008-09-02 05:45:00,74.962,74.988,74.942,74.979,75000000.0
2008-09-02 05:50:00,74.979,75.0,74.939,74.944,66000000.0
2008-09-02 05:55:00,74.969,75.006,74.933,74.98,60800000.0
2008-09-02 06:00:00,74.968,74.982,74.941,74.962,67000000.0
2008-09-02 06:05:00,74.956,74.962,74.862,74.955,68800000.0
2008-09-02 06:10:00,74.942,74.942,74.879,74.915,72000000.0
2008-09-02 06:15:00,74.896,74.915,74.888,74.901,81600000.0
2008-09-02 06:20:00,74.898,74.925,74.885,74.915,66600000.0
2008-09-02 06:25:00,74.922,74.932,74.87,74.874,57000000.0
2008-09-02 06:30:00,74.866,75.02,74.866,74.992,65600000.0
2008-09-02 06:35:00,74.981,75.103,74.964,75.091,66800000.0
2008-09-02 06:40:00,75.091,75.124,75.058,75.124,68800000.0
2008-09-02 06:45:00,75.115,75.131,75.09,75.126,67200000.0
2008-09-02 06:50:00,75.128,75.128,75.052,75.08,70400000.0
2008-09-02 06:55:00,75.067,75.067,75.014,75.028,65600000.0
2008-09-02 07:00:00,75.019,75.019,74.922,74.978,69200000.0
2008-09-02 07:05:00,74.965,74.968,74.916,74.942,59200000.0
2008-09-02 07:10:00,74.938,74.938,74.877,74.899,59200000.0
2008-09-02 07:15:00,74.899,74.927,74.892,74.927,68200000.0
2008-09-02 07:20:00,74.913,74.913,74.774,74.8,73600000.0
2008-09-02 07:25:00,74.81,74.811,74.766,74.787,76200000.0
2008-09-02 07:30:00,74.784,74.832,74.784,74.815,67200000.0
2008-09-02 07:35:00,74.801,74.814,74.674,74.694,65600000.0
2008-09-02 07:40:00,74.691,74.713,74.653,74.653,60800000.0
2008-09-02 07:45:00,74.632,74.632,74.528,74.549,68800000.0
2008-09-02 07:50:00,74.529,74.529,74.47,74.483,70800000.0
2008-09-02 07:55:00,74.488,74.503,74.338,74.389,64000000.0
2008-09-02 08:00:00,74.384,74.494,74.35,74.455,64000000.0
2008-09-02 08:05:00,74.464,74.531,74.464,74.521,67600000.0
2008-09-02 08:10:00,74.482,74.535,74.473,74.512,61800000.0
2008-09-02 08:15:00,74.508,74.508,74.313,74.314,67200000.0
2008-09-02 08:20:00,74.306,74.321,74.261,74.269,69200000.0
2008-09-02 08:25:00,74.242,74.315,74.222,74.293,70200000.0
2008-09-02 08:30:00,74.298,74.379,74.285,74.355,63400000.0
2008-09-02 08:35:00,74.356,74.447,74.348,74.373,77800000.0
2008-09-02 08:40:00,74.362,74.368,74.286,74.286,71400000.0
2008-09-02 08:45:00,74.256,74.275,74.143,74.143,68200000.0
2008-09-02 08:50:00,74.129,74.129,74.065,74.111,72000000.0
2008-09-02 08:55:00,74.1,74.1,73.987,74.018,65600000.0
2008-09-02 09:00:00,74.015,74.105,73.99,74.105,66600000.0
2008-09-02 09:05:00,74.103,74.146,74.087,74.124,66600000.0
2008-09-02 09:10:00,74.114,74.135,74.081,74.135,61200000.0
2008-09-02 09:15:00,74.123,74.222,74.119,74.222,62200000.0
2008-09-02 09:20:00,74.228,74.234,74.157,74.174,70200000.0
2008-09-02 09:25:00,74.177,74.185,74.137,74.139,58600000.0
2008-09-02 09:30:00,74.147,74.177,74.128,74.156,64400000.0
2008-09-02 09:35:00,74.164,74.225,74.156,74.204,68200000.0
2008-09-02 09:40:00,74.212,74.212,74.138,74.138,59200000.0
2008-09-02 09:45:00,74.15,74.177,74.129,74.13,61200000.0
2008-09-02 09:50:00,74.11,74.11,74.0,74.0,74000000.0
2008-09-02 09:55:00,74.013,74.042,73.937,74.002,76800000.0
2008-09-02 10:00:00,74.016,74.052,73.992,74.048,64000000.0
2008-09-02 10:05:00,74.056,74.07,74.016,74.022,62800000.0
2008-09-02 10:10:00,74.021,74.042,73.984,74.022,59600000.0
2008-09-02 10:15:00,74.005,74.021,73.94,73.94,58600000.0
2008-09-02 10:20:00,73.936,73.98,73.905,73.936,69200000.0
2008-09-02 10:25:00,73.928,74.051,73.915,74.051,59200000.0
2008-09-02 10:30:00,74.021,74.089,74.008,74.015,65000000.0
2008-09-02 10:35:00,74.031,74.093,73.971,74.083,57600000.0
2008-09-02 10:40:00,74.057,74.122,74.04,74.045,63200000.0
2008-09-02 10:45:00,74.01,74.113,74.01,74.098,61800000.0
2008-09-02 10:50:00,74.092,74.092,74.031,74.064,73400000.0
2008-09-02 10:55:00,74.06,74.125,73.989,74.116,62400000.0
2008-09-02 11:00:00,74.11,74.11,74.061,74.086,68200000.0
2008-09-02 11:05:00,74.1,74.114,74.022,74.102,74800000.0
2008-09-02 11:10:00,74.113,74.113,74.047,74.062,67600000.0
2008-09-02 11:15:00,74.042,74.054,73.96,74.053,65000000.0
2008-09-02 11:20:00,74.057,74.149,74.056,74.137,64000000.0
2008-09-02 11:25:00,74.161,74.214,74.109,74.156,68800000.0
2008-09-02 11:30:00,74.139,74.192,74.099,74.105,68600000.0
2008-09-02 11:35:00,74.099,74.099,73.947,73.954,57600000.0
2008-09-02 11:40:00,73.95,74.004,73.924,74.002,67000000.0
2008-09-02 11:45:00,74.005,74.005,73.926,73.972,67600000.0
2008-09-02 11:50:00,73.987,74.095,73.984,74.095,70400000.0
2008-09-02 11:55:00,74.09,74.177,74.015,74.171,63400000.0
2008-09-02 12:00:00,74.18,74.305,74.178,74.268,66000000.0
2008-09-02 12:05:00,74.277,74.455,74.272,74.455,67200000.0
2008-09-02 12:10:00,74.474,74.651,74.467,74.47,59200000.0
2008-09-02 12:15:00,74.482,74.518,74.403,74.433,72400000.0
2008-09-02 12:20:00,74.462,74.579,74.459,74.567,73400000.0
2008-09-02 12:25:00,74.599,74.627,74.533,74.536,64000000.0
2008-09-02 12:30:00,74.504,74.504,74.449,74.452,69800000.0
2008-09-02 12:35:00,74.433,74.552,74.424,74.538,67600000.0
2008-09-02 12:40:00,74.538,74.557,74.515,74.542,73600000.0
2008-09-02 12:45:00,74.539,74.55,74.521,74.536,68800000.0
2008-09-02 12:50:00,74.536,74.58,74.507,74.515,60800000.0
2008-09-02 12:55:00,74.508,74.52,74.47,74.485,72000000.0
2008-09-02 13:00:00,74.5,74.511,74.434,74.434,67600000.0
2008-09-02 13:05:00,74.432,74.507,74.432,74.507,68800000.0
2008-09-02 13:10:00,74.487,74.52,74.474,74.481,70800000.0
2008-09-02 13:15:00,74.505,74.515,74.47,74.478,69800000.0
2008-09-02 13:20:00,74.471,74.505,74.463,74.505,65000000.0
2008-09-02 13:25:00,74.503,74.518,74.405,74.497,75000000.0
2008-09-02 13:30:00,74.516,74.521,74.484,74.518,67200000.0
2008-09-02 13:35:00,74.519,74.553,74.516,74.549,117600000.0
2008-09-02 13:40:00,74.531,74.544,74.507,74.521,126800000.0
2008-09-02 13:45:00,74.541,74.605,74.541,74.586,88000000.0
2008-09-02 13:50:00,74.585,74.696,74.568,74.68,90600000.0
2008-09-02 13:55:00,74.713,74.731,74.685,74.706,104400000.0
2008-09-02 14:00:00,74.708,74.708,74.645,74.659,120400000.0
2008-09-02 14:05:00,74.656,74.68,74.635,74.666,149200000.0
2008-09-02 14:10:00,74.653,74.674,74.642,74.663,102800000.0
2008-09-02 14:15:00,74.668,74.687,74.586,74.586,95800000.0
2008-09-02 14:20:00,74.591,74.591,74.544,74.566,138800000.0
2008-09-02 14:25:00,74.567,74.579,74.534,74.572,90600000.0
2008-09-02 14:30:00,74.56,74.636,74.554,74.627,141400000.0
2008-09-02 14:35:00,74.631,74.631,74.493,74.493,106600000.0
2008-09-02 14:40:00,74.466,74.474,74.406,74.436,119200000.0
2008-09-02 14:45:00,74.441,74.441,74.322,74.341,90000000.0
2008-09-02 14:50:00,74.324,74.416,74.324,74.358,104000000.0
2008-09-02 14:55:00,74.341,74.343,74.25,74.257,75200000.0
2008-09-02 15:00:00,74.261,74.369,74.261,74.334,91600000.0
2008-09-02 15:05:00,74.352,74.51,74.352,74.484,86800000.0
2008-09-02 15:10:00,74.48,74.524,74.47,74.502,182200000.0
2008-09-02 15:15:00,74.497,74.603,74.486,74.603,120000000.0
2008-09-02 15:20:00,74.63,74.733,74.619,74.73,125800000.0
2008-09-02 15:25:00,74.726,74.754,74.613,74.709,214800000.0
2008-09-02 15:30:00,74.644,74.785,74.625,74.774,258000000.0
2008-09-02 15:35:00,74.778,74.88,74.774,74.783,191000000.0
2008-09-02 15:40:00,74.773,74.786,74.699,74.709,158400000.0
2008-09-02 15:45:00,74.724,74.792,74.715,74.756,100000000.0
2008-09-02 15:50:00,74.757,74.775,74.728,74.728,142200000.0
2008-09-02 15:55:00,74.746,74.748,74.66,74.69,144000000.0
2008-09-02 16:00:00,74.673,74.783,74.673,74.783,223400000.0
2008-09-02 16:05:00,74.833,74.979,74.833,74.975,205400000.0
2008-09-02 16:10:00,74.972,74.977,74.874,74.874,172400000.0
2008-09-02 16:15:00,74.862,74.903,74.822,74.838,174800000.0
2008-09-02 16:20:00,74.844,74.844,74.682,74.693,140000000.0
2008-09-02 16:25:00,74.704,74.758,74.688,74.691,125200000.0
2008-09-02 16:30:00,74.686,74.712,74.668,74.698,160800000.0
2008-09-02 16:35:00,74.696,74.696,74.634,74.658,220000000.0
2008-09-02 16:40:00,74.637,74.683,74.594,74.649,211400000.0
2008-09-02 16:45:00,74.618,74.619,74.548,74.586,230000000.0
2008-09-02 16:50:00,74.585,74.713,74.574,74.709,197200000.0
2008-09-02 16:55:00,74.704,74.713,74.648,74.648,148000000.0
2008-09-02 17:00:00,74.628,74.69,74.628,74.677,209600000.0
2008-09-02 17:05:00,74.676,74.677,74.624,74.624,277200000.0
2008-09-02 17:10:00,74.635,74.635,74.572,74.603,141200000.0
2008-09-02 17:15:00,74.553,74.574,74.513,74.548,157600000.0
2008-09-02 17:20:00,74.542,74.601,74.536,74.563,88000000.0
2008-09-02 17:25:00,74.578,74.716,74.578,74.716,158800000.0
2008-09-02 17:30:00,74.704,74.719,74.654,74.665,258600000.0
2008-09-02 17:35:00,74.67,74.721,74.669,74.669,144000000.0
2008-09-02 17:40:00,74.658,74.658,74.557,74.605,147600000.0
2008-09-02 17:45:00,74.607,74.723,74.607,74.719,233000000.0
2008-09-02 17:50:00,74.711,74.717,74.616,74.668,177400000.0
2008-09-02 17:55:00,74.671,74.693,74.63,74.649,199600000.0
2008-09-02 18:00:00,74.65,74.667,74.627,74.627,176800000.0
2008-09-02 18:05:00,74.625,74.635,74.605,74.635,173600000.0
2008-09-02 18:10:00,74.642,74.654,74.587,74.653,88000000.0
2008-09-02 18:15:00,74.654,74.662,74.615,74.615,205000000.0
2008-09-02 18:20:00,74.616,74.655,74.613,74.628,188600000.0
2008-09-02 18:25:00,74.623,74.647,74.616,74.628,136200000.0
2008-09-02 18:30:00,74.635,74.666,74.601,74.617,169000000.0
2008-09-02 18:35:00,74.62,74.632,74.594,74.625,276000000.0
2008-09-02 18:40:00,74.621,74.642,74.606,74.627,295800000.0
2008-09-02 18:45:00,74.627,74.699,74.613,74.699,93200000.0
2008-09-02 18:50:00,74.688,74.692,74.654,74.689,128000000.0
2008-09-02 18:55:00,74.697,74.774,74.694,74.732,121400000.0
2008-09-02 19:00:00,74.695,74.772,74.695,74.763,107600000.0
2008-09-02 19:05:00,74.768,74.795,74.743,74.791,148800000.0
2008-09-02 19:10:00,74.787,74.846,74.784,74.846,93200000.0
2008-09-02 19:15:00,74.854,74.87,74.814,74.865,85600000.0
2008-09-02 19:20:00,74.861,74.865,74.792,74.792,110800000.0
2008-09-02 19:25:00,74.792,74.806,74.747,74.789,93200000.0
2008-09-02 19:30:00,74.803,74.811,74.775,74.809,58400000.0
2008-09-02 19:35:00,74.796,74.803,74.782,74.792,68800000.0
2008-09-02 19:40:00,74.807,74.832,74.784,74.791,64000000.0
2008-09-02 19:45:00,74.795,74.797,74.751,74.786,91200000.0
2008-09-02 19:50:00,74.768,74.768,74.704,74.728,67200000.0
2008-09-02 19:55:00,74.728,74.742,74.703,74.742,60800000.0
2008-09-02 20:00:00,74.749,74.79,74.74,74.77,92600000.0
2008-09-02 20:05:00,74.784,74.787,74.738,74.775,83200000.0
2008-09-02 20:10:00,74.771,74.793,74.724,74.786,80000000.0
2008-09-02 20:15:00,74.768,74.786,74.744,74.751,124000000.0
2008-09-02 20:20:00,74.744,74.765,74.717,74.765,78800000.0
2008-09-02 20:25:00,74.764,74.77,74.584,74.689,67200000.0
2008-09-02 20:30:00,74.696,74.701,74.622,74.622,76600000.0
2008-09-02 20:35:00,74.622,74.622,74.584,74.588,66600000.0
2008-09-02 20:40:00,74.577,74.645,74.575,74.623,59200000.0
2008-09-02 20:45:00,74.624,74.634,74.578,74.628,72000000.0
2008-09-02 20:50:00,74.61,74.678,74.598,74.652,87600000.0
2008-09-02 20:55:00,74.662,74.712,74.649,74.654,66400000.0
2008-09-02 21:00:00,74.655,74.726,74.651,74.717,67200000.0
2008-09-02 21:05:00,74.72,74.731,74.691,74.716,68200000.0
2008-09-02 21:10:00,74.714,74.791,74.695,74.786,67600000.0
2008-09-02 21:15:00,74.802,74.804,74.697,74.697,73600000.0
2008-09-02 21:20:00,74.684,74.721,74.667,74.685,59600000.0
2008-09-02 21:25:00,74.693,74.733,74.685,74.704,102200000.0
2008-09-02 21:30:00,74.707,74.731,74.669,74.685,72000000.0
2008-09-02 21:35:00,74.673,74.736,74.668,74.73,68200000.0
2008-09-02 21:40:00,74.745,74.755,74.662,74.725,60200000.0
2008-09-02 21:45:00,74.718,74.754,74.713,74.713,89000000.0
2008-09-02 21:50:00,74.714,74.745,74.706,74.73,64000000.0
2008-09-02 21:55:00,74.721,74.743,74.626,74.644,62800000.0
2008-09-02 22:00:00,74.643,74.657,74.62,74.631,73600000.0
2008-09-02 22:05:00,74.609,74.669,74.608,74.669,57600000.0
2008-09-02 22:10:00,74.664,74.673,74.638,74.641,61800000.0
2008-09-02 22:15:00,74.637,74.673,74.622,74.65,75600000.0
2008-09-02 22:20:00,74.658,74.674,74.621,74.624,67200000.0
2008-09-02 22:25:00,74.626,74.627,74.58,74.58,67200000.0
2008-09-02 22:30:00,74.606,74.613,74.564,74.574,65600000.0
2008-09-02 22:35:00,74.563,74.563,74.512,74.523,112000000.0
2008-09-02 22:40:00,74.53,74.536,74.517,74.527,65600000.0
2008-09-02 22:45:00,74.529,74.582,74.524,74.56,68000000.0
2008-09-02 22:50:00,74.562,74.58,74.555,74.58,64000000.0
2008-09-02 22:55:00,74.556,74.585,74.539,74.541,80000000.0
2008-09-02 23:00:00,74.548,74.561,74.531,74.543,76800000.0
2008-09-02 23:05:00,74.527,74.543,74.513,74.514,92800000.0
2008-09-02 23:10:00,74.512,74.562,74.51,74.554,64400000.0
2008-09-02 23:15:00,74.553,74.572,74.544,74.567,64400000.0
2008-09-02 23:20:00,74.566,74.6,74.525,74.548,64000000.0
2008-09-02 23:25:00,74.563,74.6,74.556,74.589,68800000.0
2008-09-02 23:30:00,74.592,74.648,74.584,74.624,74600000.0
2008-09-02 23:35:00,74.616,74.664,74.608,74.617,65600000.0
2008-09-02 23:40:00,74.61,74.652,74.592,74.63,94800000.0
2008-09-02 23:45:00,74.607,74.615,74.544,74.6,74600000.0
2008-09-02 23:50:00,74.596,74.602,74.512,74.533,65000000.0
2008-09-02 23:55:00,74.532,74.553,74.455,74.547,62400000.0
2008-09-03 00:00:00,74.525,74.593,74.522,74.582,63200000.0
2008-09-03 00:05:00,74.573,74.577,74.516,74.534,60200000.0
2008-09-03 00:10:00,74.535,74.548,74.509,74.534,68800000.0
2008-09-03 00:15:00,74.563,74.58,74.552,74.563,86400000.0
2008-09-03 00:20:00,74.555,74.573,74.537,74.555,72800000.0
2008-09-03 00:25:00,74.535,74.543,74.504,74.504,88000000.0
2008-09-03 00:30:00,74.503,74.526,74.494,74.496,67600000.0
2008-09-03 00:35:00,74.461,74.493,74.441,74.455,80000000.0
2008-09-03 00:40:00,74.453,74.454,74.405,74.425,70200000.0
2008-09-03 00:45:00,74.43,74.46,74.426,74.453,67600000.0
2008-09-03 00:50:00,74.461,74.505,74.461,74.475,78800000.0
2008-09-03 00:55:00,74.47,74.491,74.468,74.48,78800000.0
2008-09-03 01:00:00,74.449,74.46,74.395,74.423,72000000.0
2008-09-03 01:05:00,74.421,74.432,74.346,74.423,67600000.0
2008-09-03 01:10:00,74.427,74.439,74.409,74.426,76800000.0
2008-09-03 01:15:00,74.437,74.437,74.39,74.407,80400000.0
2008-09-03 01:20:00,74.39,74.412,74.382,74.396,59200000.0
2008-09-03 01:25:00,74.397,74.414,74.367,74.377,68800000.0
2008-09-03 01:30:00,74.377,74.386,74.334,74.345,72000000.0
2008-09-03 01:35:00,74.363,74.363,74.313,74.324,68200000.0
2008-09-03 01:40:00,74.33,74.33,74.197,74.202,54400000.0
2008-09-03 01:45:00,74.207,74.256,74.202,74.248,67600000.0
2008-09-03 01:50:00,74.262,74.266,74.242,74.246,73600000.0
2008-09-03 01:55:00,74.237,74.237,74.0,74.0,62400000.0
2008-09-03 02:00:00,73.996,74.145,73.975,74.145,68200000.0
2008-09-03 02:05:00,74.148,74.2,74.093,74.098,73600000.0
2008-09-03 02:10:00,74.088,74.146,74.044,74.121,68000000.0
2008-09-03 02:15:00,74.106,74.208,74.079,74.19,59200000.0
2008-09-03 02:20:00,74.201,74.229,74.141,74.18,68200000.0
2008-09-03 02:25:00,74.188,74.285,74.18,74.279,66400000.0
2008-09-03 02:30:00,74.28,74.295,74.259,74.291,66600000.0
2008-09-03 02:35:00,74.291,74.303,74.26,74.274,71400000.0
2008-09-03 02:40:00,74.264,74.268,74.223,74.256,61600000.0
2008-09-03 02:45:00,74.258,74.282,74.182,74.271,62800000.0
2008-09-03 02:50:00,74.275,74.294,74.249,74.28,59200000.0
2008-09-03 02:55:00,74.28,74.28,74.166,74.227,55400000.0
2008-09-03 03:00:00,74.218,74.247,74.2,74.225,67200000.0
2008-09-03 03:05:00,74.23,74.261,74.227,74.256,68800000.0
2008-09-03 03:10:00,74.25,74.25,74.202,74.211,70400000.0
2008-09-03 03:15:00,74.217,74.252,74.19,74.198,65400000.0
2008-09-03 03:20:00,74.201,74.263,74.201,74.247,64000000.0
2008-09-03 03:25:00,74.231,74.231,74.166,74.19,68800000.0
2008-09-03 03:30:00,74.22,74.223,74.131,74.139,62400000.0
2008-09-03 03:35:00,74.137,74.167,74.098,74.143,73600000.0
2008-09-03 03:40:00,74.185,74.194,74.043,74.043,58400000.0
2008-09-03 03:45:00,74.033,74.124,74.028,74.092,52800000.0
2008-09-03 03:50:00,74.073,74.151,74.059,74.145,65600000.0
2008-09-03 03:55:00,74.157,74.211,74.157,74.185,62800000.0
2008-09-03 04:00:00,74.166,74.17,74.145,74.148,64800000.0
2008-09-03 04:05:00,74.147,74.16,74.101,74.152,64000000.0
2008-09-03 04:10:00,74.167,74.168,74.112,74.15,70400000.0
2008-09-03 04:15:00,74.159,74.169,74.119,74.134,62400000.0
2008-09-03 04:20:00,74.148,74.163,74.129,74.134,66400000.0
2008-09-03 04:25:00,74.161,74.178,74.134,74.178,68200000.0
2008-09-03 04:30:00,74.14,74.182,74.056,74.156,67200000.0
2008-09-03 04:35:00,74.178,74.178,74.108,74.138,62400000.0
2008-09-03 04:40:00,74.121,74.149,74.108,74.121,68200000.0
2008-09-03 04:45:00,74.123,74.123,73.981,74.007,75000000.0
2008-09-03 04:50:00,73.998,74.114,73.992,74.097,64000000.0
2008-09-03 04:55:00,74.143,74.148,74.084,74.097,65000000.0
2008-09-03 05:00:00,74.077,74.104,74.061,74.064,62400000.0
2008-09-03 05:05:00,74.07,74.09,74.059,74.074,64800000.0
2008-09-03 05:10:00,74.074,74.074,74.039,74.05,62400000.0
2008-09-03 05:15:00,74.045,74.061,74.02,74.059,66600000.0
2008-09-03 05:20:00,74.077,74.11,74.065,74.104,70400000.0
2008-09-03 05:25:00,74.114,74.143,74.062,74.065,62400000.0
2008-09-03 05:30:00,74.094,74.12,73.989,73.991,70600000.0
2008-09-03 05:35:00,73.982,73.994,73.915,73.916,60800000.0
2008-09-03 05:40:00,73.913,73.922,73.864,73.864,64000000.0
2008-09-03 05:45:00,73.845,73.892,73.844,73.886,75200000.0
2008-09-03 05:50:00,73.886,73.911,73.87,73.906,65600000.0
2008-09-03 05:55:00,73.913,73.925,73.848,73.869,60200000.0
2008-09-03 06:00:00,73.855,73.874,73.785,73.785,67200000.0
2008-09-03 06:05:00,73.756,73.762,73.628,73.665,68800000.0
2008-09-03 06:10:00,73.638,73.638,73.216,73.288,72000000.0
2008-09-03 06:15:00,73.307,73.478,73.297,73.464,82000000.0
2008-09-03 06:20:00,73.478,73.51,73.435,73.51,67200000.0
2008-09-03 06:25:00,73.523,73.57,73.415,73.426,57600000.0
2008-09-03 06:30:00,73.432,73.5,73.429,73.476,65000000.0
2008-09-03 06:35:00,73.432,73.443,73.37,73.428,65600000.0
2008-09-03 06:40:00,73.435,73.492,73.417,73.479,68800000.0
2008-09-03 06:45:00,73.471,73.523,73.46,73.482,66600000.0
2008-09-03 06:50:00,73.492,73.51,73.436,73.499,70800000.0
2008-09-03 06:55:00,73.496,73.545,73.445,73.545,65600000.0
2008-09-03 07:00:00,73.556,73.591,73.482,73.515,67000000.0
2008-09-03 07:05:00,73.533,73.585,73.533,73.585,59600000.0
2008-09-03 07:10:00,73.59,73.592,73.557,73.58,58600000.0
2008-09-03 07:15:00,73.584,73.622,73.567,73.58,68800000.0
2008-09-03 07:20:00,73.583,73.64,73.549,73.549,74400000.0
2008-09-03 07:25:00,73.552,73.574,73.505,73.505,76800000.0
2008-09-03 07:30:00,73.49,73.522,73.452,73.514,67200000.0
2008-09-03 07:35:00,73.509,73.51,73.458,73.48,65600000.0
2008-09-03 07:40:00,73.502,73.517,73.444,73.444,60800000.0
2008-09-03 07:45:00,73.436,73.51,73.427,73.488,68200000.0
2008-09-03 07:50:00,73.493,73.531,73.485,73.514,69800000.0
2008-09-03 07:55:00,73.481,73.481,73.428,73.446,64400000.0
2008-09-03 08:00:00,73.451,73.479,73.442,73.469,64000000.0
2008-09-03 08:05:00,73.479,73.56,73.476,73.56,68800000.0
2008-09-03 08:10:00,73.551,73.671,73.551,73.671,62400000.0
2008-09-03 08:15:00,73.668,73.674,73.602,73.603,67200000.0
2008-09-03 08:20:00,73.606,73.634,73.531,73.531,69200000.0
2008-09-03 08:25:00,73.538,73.605,73.537,73.561,70400000.0
2008-09-03 08:30:00,73.572,73.593,73.545,73.583,63400000.0
2008-09-03 08:35:00,73.591,73.605,73.571,73.595,78400000.0
2008-09-03 08:40:00,73.604,73.656,73.592,73.639,72400000.0
2008-09-03 08:45:00,73.613,73.652,73.598,73.652,67000000.0
2008-09-03 08:50:00,73.669,73.707,73.648,73.675,72400000.0
2008-09-03 08:55:00,73.64,73.64,73.525,73.568,65000000.0
2008-09-03 09:00:00,73.571,73.605,73.552,73.605,66600000.0
2008-09-03 09:05:00,73.62,73.667,73.62,73.649,67200000.0
2008-09-03 09:10:00,73.665,73.772,73.656,73.765,60800000.0
2008-09-03 09:15:00,73.75,73.757,73.705,73.725,62800000.0
2008-09-03 09:20:00,73.721,73.754,73.712,73.72,70200000.0
2008-09-03 09:25:00,73.725,73.731,73.658,73.674,59600000.0
2008-09-03 09:30:00,73.67,73.728,73.652,73.721,63800000.0
2008-09-03 09:35:00,73.699,73.716,73.617,73.689,68800000.0
2008-09-03 09:40:00,73.685,73.743,73.635,73.743,59200000.0
2008-09-03 09:45:00,73.755,73.755,73.655,73.661,60600000.0
2008-09-03 09:50:00,73.642,73.677,73.632,73.669,73600000.0
2008-09-03 09:55:00,73.656,73.683,73.586,73.659,76200000.0
2008-09-03 10:00:00,73.659,73.66,73.627,73.627,64000000.0
2008-09-03 10:05:00,73.636,73.685,73.636,73.666,62400000.0
2008-09-03 10:10:00,73.649,73.649,73.607,73.622,59200000.0
2008-09-03 10:15:00,73.608,73.629,73.566,73.576,59200000.0
2008-09-03 10:20:00,73.57,73.57,73.47,73.47,68800000.0
2008-09-03 10:25:00,73.47,73.495,73.45,73.495,59200000.0
2008-09-03 10:30:00,73.494,73.554,73.378,73.378,66000000.0
2008-09-03 10:35:00,73.354,73.377,73.257,73.359,57600000.0
2008-09-03 10:40:00,73.363,73.375,73.328,73.374,64400000.0
2008-09-03 10:45:00,73.375,73.484,73.369,73.458,62400000.0
2008-09-03 10:50:00,73.451,73.457,73.408,73.423,73600000.0
2008-09-03 10:55:00,73.421,73.449,73.344,73.432,62800000.0
2008-09-03 11:00:00,73.43,73.477,73.393,73.403,67600000.0
2008-09-03 11:05:00,73.414,73.418,73.322,73.379,75200000.0
2008-09-03 11:10:00,73.393,73.425,73.385,73.424,67600000.0
2008-09-03 11:15:00,73.418,73.442,73.411,73.433,65400000.0
2008-09-03 11:20:00,73.431,73.437,73.398,73.424,64000000.0
2008-09-03 11:25:00,73.433,73.435,73.378,73.378,67600000.0
2008-09-03 11:30:00,73.375,73.383,73.356,73.372,68200000.0
2008-09-03 11:35:00,73.376,73.415,73.373,73.4,57000000.0
2008-09-03 11:40:00,73.397,73.455,73.397,73.432,67200000.0
2008-09-03 11:45:00,73.445,73.462,73.431,73.449,67200000.0
2008-09-03 11:50:00,73.463,73.508,73.442,73.507,70800000.0
2008-09-03 11:55:00,73.509,73.53,73.457,73.478,63400000.0
2008-09-03 12:00:00,73.483,73.594,73.471,73.588,65400000.0
2008-09-03 12:05:00,73.591,73.658,73.588,73.655,66600000.0
2008-09-03 12:10:00,73.663,73.699,73.644,73.685,59200000.0
2008-09-03 12:15:00,73.694,73.723,73.625,73.639,72400000.0
2008-09-03 12:20:00,73.633,73.668,73.618,73.666,74000000.0
2008-09-03 12:25:00,73.666,73.683,73.559,73.594,65200000.0
2008-09-03 12:30:00,73.601,73.653,73.601,73.646,70400000.0
2008-09-03 12:35:00,73.633,73.643,73.535,73.612,67200000.0
2008-09-03 12:40:00,73.618,73.634,73.589,73.625,73000000.0
2008-09-03 12:45:00,73.628,73.656,73.626,73.656,69200000.0
2008-09-03 12:50:00,73.66,73.724,73.651,73.711,60800000.0
2008-09-03 12:55:00,73.719,73.802,73.719,73.768,71600000.0
2008-09-03 13:00:00,73.766,73.799,73.763,73.783,67200000.0
2008-09-03 13:05:00,73.761,73.814,73.761,73.805,68800000.0
2008-09-03 13:10:00,73.781,73.826,73.78,73.79,70200000.0
2008-09-03 13:15:00,73.799,73.813,73.719,73.719,70400000.0
2008-09-03 13:20:00,73.693,73.7,73.601,73.603,65000000.0
2008-09-03 13:25:00,73.597,73.661,73.523,73.619,75200000.0
2008-09-03 13:30:00,73.61,73.654,73.589,73.589,66600000.0
2008-09-03 13:35:00,73.591,73.634,73.584,73.612,116600000.0
2008-09-03 13:40:00,73.61,73.623,73.578,73.597,127400000.0
2008-09-03 13:45:00,73.604,73.65,73.593,73.646,88000000.0
2008-09-03 13:50:00,73.643,73.65,73.627,73.649,91000000.0
2008-09-03 13:55:00,73.659,73.713,73.635,73.711,104000000.0
2008-09-03 14:00:00,73.712,73.737,73.7,73.736,120800000.0
2008-09-03 14:05:00,73.739,73.906,73.739,73.906,150200000.0
2008-09-03 14:10:00,73.928,74.033,73.926,73.951,101800000.0
2008-09-03 14:15:00,73.945,73.948,73.911,73.917,96800000.0
2008-09-03 14:20:00,73.914,74.075,73.896,74.075,139000000.0
2008-09-03 14:25:00,74.059,74.059,74.021,74.031,89400000.0
2008-09-03 14:30:00,74.043,74.149,74.043,74.144,141200000.0
2008-09-03 14:35:00,74.162,74.353,74.125,74.317,106000000.0
2008-09-03 14:40:00,74.288,74.315,74.247,74.281,119800000.0
2008-09-03 14:45:00,74.282,74.295,74.165,74.171,89600000.0
2008-09-03 14:50:00,74.17,74.182,74.011,74.059,104000000.0
2008-09-03 14:55:00,74.053,74.159,74.013,74.156,75200000.0
2008-09-03 15:00:00,74.159,74.203,74.144,74.173,91600000.0
2008-09-03 15:05:00,74.181,74.249,74.181,74.239,86400000.0
2008-09-03 15:10:00,74.251,74.358,74.251,74.285,182400000.0
2008-09-03 15:15:00,74.288,74.333,74.281,74.311,118800000.0
2008-09-03 15:20:00,74.315,74.398,74.305,74.394,125200000.0
2008-09-03 15:25:00,74.405,74.613,74.403,74.613,212400000.0
2008-09-03 15:30:00,74.569,74.672,74.534,74.63,259200000.0
2008-09-03 15:35:00,74.612,74.705,74.562,74.705,191400000.0
2008-09-03 15:40:00,74.763,74.827,74.684,74.684,158400000.0
2008-09-03 15:45:00,74.663,74.663,74.483,74.498,99000000.0
2008-09-03 15:50:00,74.504,74.636,74.504,74.593,143200000.0
2008-09-03 15:55:00,74.578,74.578,74.475,74.485,144000000.0
2008-09-03 16:00:00,74.474,74.498,74.327,74.401,223800000.0
2008-09-03 16:05:00,74.402,74.425,74.386,74.406,204600000.0
2008-09-03 16:10:00,74.404,74.404,74.296,74.3,173600000.0
2008-09-03 16:15:00,74.309,74.341,74.227,74.227,175800000.0
2008-09-03 16:20:00,74.21,74.351,74.19,74.297,141200000.0
2008-09-03 16:25:00,74.304,74.407,74.294,74.407,123600000.0
2008-09-03 16:30:00,74.42,74.42,74.352,74.363,158800000.0
2008-09-03 16:35:00,74.353,74.353,74.237,74.247,220600000.0
2008-09-03 16:40:00,74.237,74.287,74.225,74.265,214400000.0
2008-09-03 16:45:00,74.237,74.237,74.126,74.235,230600000.0
2008-09-03 16:50:00,74.248,74.254,74.148,74.155,194200000.0
2008-09-03 16:55:00,74.162,74.188,73.948,73.948,147200000.0
2008-09-03 17:00:00,73.945,74.019,73.916,74.019,209400000.0
2008-09-03 17:05:00,74.024,74.037,74.007,74.037,276200000.0
2008-09-03 17:10:00,74.031,74.06,74.0,74.006,140800000.0
2008-09-03 17:15:00,74.011,74.047,74.009,74.027,155600000.0
2008-09-03 17:20:00,74.024,74.026,73.897,73.918,88400000.0
2008-09-03 17:25:00,73.933,73.955,73.887,73.928,159600000.0
2008-09-03 17:30:00,73.924,73.947,73.899,73.899,258600000.0
2008-09-03 17:35:00,73.905,73.906,73.838,73.856,143800000.0
2008-09-03 17:40:00,73.849,73.908,73.845,73.901,148200000.0
2008-09-03 17:45:00,73.892,74.08,73.892,74.069,233200000.0
2008-09-03 17:50:00,74.062,74.062,73.974,73.978,178000000.0
2008-09-03 17:55:00,73.995,74.003,73.962,74.002,200400000.0
2008-09-03 18:00:00,74.001,74.098,73.999,74.085,176400000.0
2008-09-03 18:05:00,74.084,74.115,74.047,74.062,172800000.0
2008-09-03 18:10:00,74.076,74.136,74.058,74.133,88000000.0
2008-09-03 18:15:00,74.127,74.127,74.041,74.077,206800000.0
2008-09-03 18:20:00,74.075,74.081,74.014,74.034,189200000.0
2008-09-03 18:25:00,74.048,74.089,74.013,74.03,135400000.0
2008-09-03 18:30:00,74.05,74.093,74.029,74.059,168800000.0
2008-09-03 18:35:00,74.064,74.091,74.037,74.091,275200000.0
2008-09-03 18:40:00,74.075,74.111,74.066,74.11,294400000.0
2008-09-03 18:45:00,74.11,74.125,74.097,74.112,91600000.0
2008-09-03 18:50:00,74.111,74.117,74.066,74.074,128400000.0
2008-09-03 18:55:00,74.071,74.102,74.06,74.102,120800000.0
2008-09-03 19:00:00,74.107,74.107,74.072,74.096,109200000.0
2008-09-03 19:05:00,74.101,74.126,74.085,74.085,147000000.0
2008-09-03 19:10:00,74.079,74.107,74.065,74.103,86800000.0
2008-09-03 19:15:00,74.1,74.142,74.084,74.142,87200000.0
2008-09-03 19:20:00,74.144,74.151,74.103,74.122,110800000.0
2008-09-03 19:25:00,74.107,74.169,74.09,74.169,92800000.0
2008-09-03 19:30:00,74.169,74.209,74.169,74.207,58600000.0
2008-09-03 19:35:00,74.205,74.205,74.132,74.132,69200000.0
2008-09-03 19:40:00,74.133,74.188,74.133,74.176,63400000.0
2008-09-03 19:45:00,74.196,74.218,74.162,74.177,91200000.0
2008-09-03 19:50:00,74.169,74.188,74.158,74.158,67200000.0
2008-09-03 19:55:00,74.153,74.159,74.128,74.153,60800000.0
2008-09-03 20:00:00,74.129,74.195,74.094,74.195,93600000.0
2008-09-03 20:05:00,74.206,74.216,74.152,74.193,91200000.0
2008-09-03 20:10:00,74.197,74.197,74.091,74.155,80000000.0
2008-09-03 20:15:00,74.141,74.156,74.12,74.141,122600000.0
2008-09-03 20:20:00,74.114,74.126,74.08,74.091,78400000.0
2008-09-03 20:25:00,74.075,74.1,74.01,74.098,67000000.0
2008-09-03 20:30:00,74.1,74.113,74.068,74.068,76800000.0
2008-09-03 20:35:00,74.07,74.096,74.054,74.096,67200000.0
2008-09-03 20:40:00,74.089,74.141,74.089,74.133,59200000.0
2008-09-03 20:45:00,74.133,74.133,74.08,74.08,72000000.0
2008-09-03 20:50:00,74.081,74.176,74.08,74.083,86400000.0
2008-09-03 20:55:00,74.085,74.119,74.085,74.106,65400000.0
2008-09-03 21:00:00,74.098,74.104,74.076,74.092,67200000.0
2008-09-03 21:05:00,74.091,74.096,74.064,74.09,69200000.0
2008-09-03 21:10:00,74.076,74.084,74.023,74.039,67200000.0
2008-09-03 21:15:00,74.031,74.031,73.997,74.004,73600000.0
2008-09-03 21:20:00,73.979,74.008,73.979,73.979,59200000.0
2008-09-03 21:25:00,74.0,74.012,73.912,73.912,102400000.0
2008-09-03 21:30:00,73.912,73.983,73.908,73.975,72000000.0
2008-09-03 21:35:00,73.985,73.987,73.934,73.968,68800000.0
2008-09-03 21:40:00,73.965,73.984,73.893,73.934,65600000.0
2008-09-03 21:45:00,73.889,73.926,73.885,73.92,89000000.0
2008-09-03 21:50:00,73.943,73.948,73.908,73.927,64400000.0
2008-09-03 21:55:00,73.928,74.005,73.923,74.005,63400000.0
2008-09-03 22:00:00,74.008,74.055,74.008,74.039,73600000.0
2008-09-03 22:05:00,74.034,74.049,74.006,74.049,68200000.0
2008-09-03 22:10:00,74.048,74.071,74.027,74.057,62400000.0
2008-09-03 22:15:00,74.051,74.058,74.013,74.048,75600000.0
2008-09-03 22:20:00,74.044,74.098,74.039,74.098,66000000.0
2008-09-03 22:25:00,74.103,74.123,74.061,74.075,66600000.0
2008-09-03 22:30:00,74.097,74.111,74.054,74.07,65600000.0
2008-09-03 22:35:00,74.092,74.099,74.048,74.053,112400000.0
2008-09-03 22:40:00,74.077,74.077,74.042,74.063,65600000.0
2008-09-03 22:45:00,74.068,74.105,74.064,74.077,67000000.0
2008-09-03 22:50:00,74.104,74.145,74.09,74.122,64400000.0
2008-09-03 22:55:00,74.118,74.146,74.102,74.141,80000000.0
2008-09-03 23:00:00,74.147,74.165,74.026,74.157,76800000.0
2008-09-03 23:05:00,74.145,74.146,74.038,74.089,92800000.0
2008-09-03 23:10:00,74.055,74.128,74.055,74.105,64000000.0
2008-09-03 23:15:00,74.121,74.153,74.099,74.112,64000000.0
2008-09-03 23:20:00,74.134,74.188,74.13,74.173,64000000.0
2008-09-03 23:25:00,74.168,74.168,74.032,74.133,76800000.0
2008-09-03 23:30:00,74.117,74.138,74.096,74.096,75600000.0
2008-09-03 23:35:00,74.099,74.117,74.07,74.078,65600000.0
2008-09-03 23:40:00,74.07,74.135,74.034,74.12,93600000.0
2008-09-03 23:45:00,74.088,74.09,74.0,74.055,75200000.0
2008-09-03 23:50:00,74.077,74.093,74.032,74.056,65600000.0
2008-09-03 23:55:00,74.042,74.068,73.962,74.047,48000000.0
2008-09-04 00:00:00,74.049,74.09,74.045,74.09,64000000.0
2008-09-04 00:05:00,74.097,74.11,74.083,74.102,60200000.0
2008-09-04 00:10:00,74.073,74.085,74.063,74.065,69200000.0
2008-09-04 00:15:00,74.059,74.069,74.018,74.018,86200000.0
2008-09-04 00:20:00,74.013,74.043,74.013,74.043,73600000.0
2008-09-04 00:25:00,74.027,74.046,74.025,74.031,88400000.0
2008-09-04 00:30:00,74.029,74.046,74.016,74.035,67600000.0
2008-09-04 00:35:00,74.025,74.033,73.997,74.032,80000000.0
2008-09-04 00:40:00,74.037,74.073,74.027,74.068,70400000.0
2008-09-04 00:45:00,74.073,74.131,74.07,74.116,67600000.0
2008-09-04 00:50:00,74.107,74.124,74.066,74.081,78400000.0
2008-09-04 00:55:00,74.093,74.119,74.085,74.105,78800000.0
2008-09-04 01:00:00,74.111,74.115,74.046,74.056,72000000.0
2008-09-04 01:05:00,74.07,74.125,74.045,74.125,68800000.0
2008-09-04 01:10:00,74.1,74.115,74.088,74.096,76800000.0
2008-09-04 01:15:00,74.109,74.113,74.094,74.113,80000000.0
2008-09-04 01:20:00,74.087,74.111,74.055,74.059,59200000.0
2008-09-04 01:25:00,74.036,74.094,74.036,74.094,68200000.0
2008-09-04 01:30:00,74.095,74.169,74.069,74.139,69800000.0
2008-09-04 01:35:00,74.136,74.172,74.111,74.123,68800000.0
2008-09-04 01:40:00,74.13,74.226,74.13,74.221,53800000.0
2008-09-04 01:45:00,74.209,74.209,74.12,74.161,67200000.0
2008-09-04 01:50:00,74.166,74.229,74.166,74.226,73400000.0
2008-09-04 01:55:00,74.248,74.248,74.145,74.145,61800000.0
2008-09-04 02:00:00,74.114,74.163,74.072,74.163,68600000.0
2008-09-04 02:05:00,74.176,74.176,74.14,74.152,72400000.0
2008-09-04 02:10:00,74.145,74.152,74.065,74.081,69200000.0
2008-09-04 02:15:00,74.078,74.09,74.048,74.075,59600000.0
2008-09-04 02:20:00,74.073,74.103,73.992,74.102,68200000.0
2008-09-04 02:25:00,74.111,74.129,74.094,74.106,66800000.0
2008-09-04 02:30:00,74.115,74.131,74.095,74.102,67200000.0
2008-09-04 02:35:00,74.105,74.108,74.068,74.095,72000000.0
2008-09-04 02:40:00,74.09,74.098,74.07,74.082,60800000.0
2008-09-04 02:45:00,74.065,74.091,73.99,74.087,64800000.0
2008-09-04 02:50:00,74.083,74.115,74.068,74.105,59600000.0
2008-09-04 02:55:00,74.112,74.113,74.014,74.069,56000000.0
2008-09-04 03:00:00,74.066,74.066,73.969,73.969,66600000.0
2008-09-04 03:05:00,73.961,74.0,73.95,73.952,68000000.0
2008-09-04 03:10:00,73.951,73.984,73.939,73.942,70400000.0
2008-09-04 03:15:00,73.952,73.952,73.876,73.88,65600000.0
2008-09-04 03:20:00,73.888,73.896,73.882,73.883,63400000.0
2008-09-04 03:25:00,73.894,73.905,73.869,73.905,69200000.0
2008-09-04 03:30:00,73.884,73.894,73.77,73.858,62400000.0
2008-09-04 03:35:00,73.881,73.881,73.782,73.837,73000000.0
2008-09-04 03:40:00,73.859,73.872,73.751,73.758,58400000.0
2008-09-04 03:45:00,73.741,73.777,73.741,73.777,49600000.0
2008-09-04 03:50:00,73.81,73.84,73.796,73.809,65600000.0
2008-09-04 03:55:00,73.802,73.837,73.781,73.814,62800000.0
2008-09-04 04:00:00,73.795,73.825,73.773,73.784,64000000.0
2008-09-04 04:05:00,73.78,73.86,73.78,73.824,63400000.0
2008-09-04 04:10:00,73.844,73.861,73.826,73.827,69200000.0
2008-09-04 04:15:00,73.831,73.843,73.807,73.834,64400000.0
2008-09-04 04:20:00,73.849,73.875,73.849,73.864,66400000.0
2008-09-04 04:25:00,73.871,73.924,73.861,73.924,68800000.0
2008-09-04 04:30:00,73.912,73.952,73.838,73.932,67200000.0
2008-09-04 04:35:00,73.928,73.941,73.864,73.885,63200000.0
2008-09-04 04:40:00,73.885,73.907,73.875,73.876,68600000.0
2008-09-04 04:45:00,73.898,73.898,73.836,73.872,75000000.0
2008-09-04 04:50:00,73.875,73.888,73.825,73.872,64400000.0
2008-09-04 04:55:00,73.884,73.887,73.834,73.837,65600000.0
2008-09-04 05:00:00,73.838,73.856,73.829,73.838,62400000.0
2008-09-04 05:05:00,73.819,73.832,73.801,73.815,64000000.0
2008-09-04 05:10:00,73.823,73.837,73.772,73.773,61800000.0
2008-09-04 05:15:00,73.756,73.756,73.703,73.721,67600000.0
2008-09-04 05:20:00,73.729,73.731,73.674,73.682,70800000.0
2008-09-04 05:25:00,73.701,73.73,73.674,73.716,61800000.0
2008-09-04 05:30:00,73.716,73.746,73.674,73.724,68600000.0
2008-09-04 05:35:00,73.729,73.735,73.712,73.72,60800000.0
2008-09-04 05:40:00,73.709,73.722,73.667,73.667,64000000.0
2008-09-04 05:45:00,73.677,73.699,73.665,73.669,75600000.0
2008-09-04 05:50:00,73.649,73.669,73.625,73.651,65400000.0
2008-09-04 05:55:00,73.655,73.684,73.592,73.68,61000000.0
2008-09-04 06:00:00,73.664,73.677,73.618,73.624,67600000.0
2008-09-04 06:05:00,73.63,73.672,73.564,73.62,68800000.0
2008-09-04 06:10:00,73.64,73.643,73.57,73.643,71800000.0
2008-09-04 06:15:00,73.645,73.662,73.634,73.646,81600000.0
2008-09-04 06:20:00,73.629,73.668,73.616,73.656,67600000.0
2008-09-04 06:25:00,73.658,73.667,73.639,73.642,57600000.0
2008-09-04 06:30:00,73.641,73.648,73.618,73.628,66000000.0
2008-09-04 06:35:00,73.634,73.66,73.614,73.648,65600000.0
2008-09-04 06:40:00,73.654,73.661,73.63,73.646,68200000.0
2008-09-04 06:45:00,73.653,73.674,73.629,73.674,67200000.0
2008-09-04 06:50:00,73.667,73.67,73.64,73.654,70800000.0
2008-09-04 06:55:00,73.651,73.654,73.632,73.647,66000000.0
2008-09-04 07:00:00,73.643,73.684,73.541,73.651,68800000.0
2008-09-04 07:05:00,73.665,73.666,73.602,73.605,59000000.0
2008-09-04 07:10:00,73.602,73.603,73.566,73.574,58000000.0
2008-09-04 07:15:00,73.589,73.618,73.549,73.574,68200000.0
2008-09-04 07:20:00,73.592,73.608,73.555,73.555,73600000.0
2008-09-04 07:25:00,73.555,73.587,73.545,73.561,76200000.0
2008-09-04 07:30:00,73.55,73.557,73.517,73.517,67200000.0
2008-09-04 07:35:00,73.522,73.56,73.483,73.523,66000000.0
2008-09-04 07:40:00,73.521,73.581,73.51,73.533,60200000.0
2008-09-04 07:45:00,73.537,73.627,73.537,73.619,68800000.0
2008-09-04 07:50:00,73.625,73.625,73.596,73.601,70400000.0
2008-09-04 07:55:00,73.608,73.793,73.597,73.793,63400000.0
2008-09-04 08:00:00,73.788,73.788,73.701,73.71,64000000.0
2008-09-04 08:05:00,73.739,73.811,73.739,73.811,68800000.0
2008-09-04 08:10:00,73.797,73.896,73.797,73.854,62400000.0
2008-09-04 08:15:00,73.841,73.973,73.807,73.929,67200000.0
2008-09-04 08:20:00,73.919,73.925,73.857,73.857,68200000.0
2008-09-04 08:25:00,73.852,73.852,73.799,73.815,69800000.0
2008-09-04 08:30:00,73.82,73.83,73.784,73.812,63400000.0
2008-09-04 08:35:00,73.82,73.82,73.728,73.76,78400000.0
2008-09-04 08:40:00,73.774,73.822,73.774,73.807,71800000.0
2008-09-04 08:45:00,73.804,73.818,73.763,73.78,68800000.0
2008-09-04 08:50:00,73.761,73.81,73.716,73.81,72000000.0
2008-09-04 08:55:00,73.832,73.832,73.76,73.793,64400000.0
2008-09-04 09:00:00,73.803,73.884,73.785,73.879,67200000.0
2008-09-04 09:05:00,73.879,74.062,73.879,74.062,67200000.0
2008-09-04 09:10:00,74.061,74.129,74.061,74.12,61200000.0
2008-09-04 09:15:00,74.099,74.099,73.956,73.972,62800000.0
2008-09-04 09:20:00,73.987,74.195,73.986,74.19,69800000.0
2008-09-04 09:25:00,74.194,74.373,74.178,74.354,59200000.0
2008-09-04 09:30:00,74.38,74.404,74.252,74.314,64000000.0
2008-09-04 09:35:00,74.331,74.371,74.259,74.349,68800000.0
2008-09-04 09:40:00,74.358,74.408,74.343,74.4,59200000.0
2008-09-04 09:45:00,74.41,74.511,74.41,74.492,59600000.0
2008-09-04 09:50:00,74.457,74.465,74.401,74.411,73600000.0
2008-09-04 09:55:00,74.419,74.51,74.409,74.47,77200000.0
2008-09-04 10:00:00,74.491,74.5,74.444,74.481,63400000.0
2008-09-04 10:05:00,74.473,74.488,74.446,74.477,62400000.0
2008-09-04 10:10:00,74.484,74.491,74.44,74.473,58600000.0
2008-09-04 10:15:00,74.464,74.527,74.464,74.515,59200000.0
2008-09-04 10:20:00,74.501,74.546,74.491,74.54,68600000.0
2008-09-04 10:25:00,74.516,74.526,74.481,74.517,58600000.0
2008-09-04 10:30:00,74.513,74.544,74.498,74.523,65400000.0
2008-09-04 10:35:00,74.538,74.538,74.398,74.484,57000000.0
2008-09-04 10:40:00,74.475,74.492,74.446,74.48,64400000.0
2008-09-04 10:45:00,74.473,74.506,74.47,74.478,62800000.0
2008-09-04 10:50:00,74.472,74.482,74.431,74.46,73400000.0
2008-09-04 10:55:00,74.464,74.464,74.338,74.433,62800000.0
2008-09-04 11:00:00,74.434,74.438,74.388,74.435,69200000.0
2008-09-04 11:05:00,74.427,74.505,74.398,74.495,73600000.0
2008-09-04 11:10:00,74.497,74.537,74.482,74.506,66600000.0
2008-09-04 11:15:00,74.495,74.532,74.473,74.525,65000000.0
2008-09-04 11:20:00,74.524,74.54,74.516,74.522,63400000.0
2008-09-04 11:25:00,74.525,74.525,74.484,74.494,69200000.0
2008-09-04 11:30:00,74.508,74.52,74.484,74.492,68600000.0
2008-09-04 11:35:00,74.492,74.521,74.484,74.49,57600000.0
2008-09-04 11:40:00,74.485,74.49,74.449,74.45,67200000.0
2008-09-04 11:45:00,74.437,74.457,74.424,74.454,67600000.0
2008-09-04 11:50:00,74.456,74.498,74.446,74.467,69200000.0
2008-09-04 11:55:00,74.466,74.479,74.408,74.438,64800000.0
2008-09-04 12:00:00,74.444,74.453,74.382,74.39,65600000.0
2008-09-04 12:05:00,74.382,74.382,74.224,74.272,67200000.0
2008-09-04 12:10:00,74.268,74.289,74.251,74.284,59200000.0
2008-09-04 12:15:00,74.288,74.296,74.218,74.242,71400000.0
2008-09-04 12:20:00,74.224,74.228,74.194,74.228,73000000.0
2008-09-04 12:25:00,74.228,74.249,74.217,74.243,64000000.0
2008-09-04 12:30:00,74.214,74.228,74.148,74.148,70400000.0
2008-09-04 12:35:00,74.163,74.201,74.102,74.192,67400000.0
2008-09-04 12:40:00,74.192,74.205,74.173,74.192,74000000.0
2008-09-04 12:45:00,74.191,74.195,74.152,74.185,68800000.0
2008-09-04 12:50:00,74.179,74.194,74.126,74.127,60200000.0
2008-09-04 12:55:00,74.126,74.161,74.1,74.122,72000000.0
2008-09-04 13:00:00,74.071,74.191,74.071,74.187,67600000.0
2008-09-04 13:05:00,74.186,74.323,74.186,74.249,68800000.0
2008-09-04 13:10:00,74.231,74.256,74.12,74.138,70200000.0
2008-09-04 13:15:00,74.126,74.153,74.097,74.153,70400000.0
2008-09-04 13:20:00,74.146,74.257,74.138,74.248,65600000.0
2008-09-04 13:25:00,74.241,74.332,74.203,74.29,74600000.0
2008-09-04 13:30:00,74.289,74.289,74.251,74.251,66600000.0
2008-09-04 13:35:00,74.246,74.261,74.218,74.227,116200000.0
2008-09-04 13:40:00,74.221,74.321,74.2,74.246,127400000.0
2008-09-04 13:45:00,74.277,74.331,74.229,74.297,88400000.0
2008-09-04 13:50:00,74.31,74.361,74.308,74.361,90000000.0
2008-09-04 13:55:00,74.37,74.423,74.37,74.414,104800000.0
2008-09-04 14:00:00,74.418,74.418,74.36,74.368,120800000.0
2008-09-04 14:05:00,74.369,74.399,74.359,74.365,150400000.0
2008-09-04 14:10:00,74.357,74.362,74.257,74.257,102800000.0
2008-09-04 14:15:00,74.214,74.299,74.214,74.274,96000000.0
2008-09-04 14:20:00,74.256,74.299,74.238,74.293,139200000.0
2008-09-04 14:25:00,74.286,74.305,74.238,74.238,91200000.0
2008-09-04 14:30:00,74.201,74.278,74.189,74.227,140800000.0
2008-09-04 14:35:00,74.209,74.239,74.18,74.205,104800000.0
2008-09-04 14:40:00,74.214,74.282,74.189,74.261,119400000.0
2008-09-04 14:45:00,74.282,74.306,74.275,74.286,89600000.0
2008-09-04 14:50:00,74.301,74.301,74.223,74.236,104800000.0
2008-09-04 14:55:00,74.233,74.279,74.221,74.277,75200000.0
2008-09-04 15:00:00,74.268,74.298,74.252,74.255,92400000.0
2008-09-04 15:05:00,74.251,74.264,74.189,74.189,86400000.0
2008-09-04 15:10:00,74.187,74.231,74.186,74.211,182400000.0
2008-09-04 15:15:00,74.212,74.336,74.21,74.313,119400000.0
2008-09-04 15:20:00,74.312,74.343,74.304,74.304,126400000.0
2008-09-04 15:25:00,74.281,74.281,74.153,74.269,212200000.0
2008-09-04 15:30:00,74.161,74.262,74.107,74.138,259800000.0
2008-09-04 15:35:00,74.15,74.175,74.13,74.162,191400000.0
2008-09-04 15:40:00,74.178,74.206,74.171,74.178,159000000.0
2008-09-04 15:45:00,74.177,74.177,74.124,74.153,98400000.0
2008-09-04 15:50:00,74.166,74.215,74.166,74.197,142400000.0
2008-09-04 15:55:00,74.193,74.206,74.012,74.012,144400000.0
2008-09-04 16:00:00,74.021,74.079,73.992,74.065,224000000.0
2008-09-04 16:05:00,74.063,74.074,74.012,74.035,206400000.0
2008-09-04 16:10:00,74.03,74.037,74.003,74.015,172800000.0
2008-09-04 16:15:00,74.012,74.019,73.94,73.969,175400000.0
2008-09-04 16:20:00,73.96,73.962,73.862,73.867,140600000.0
2008-09-04 16:25:00,73.851,73.883,73.718,73.718,125200000.0
2008-09-04 16:30:00,73.688,73.69,73.592,73.617,159400000.0
2008-09-04 16:35:00,73.626,73.662,73.551,73.657,220400000.0
2008-09-04 16:40:00,73.662,73.71,73.566,73.577,213200000.0
2008-09-04 16:45:00,73.522,73.576,73.464,73.464,231600000.0
2008-09-04 16:50:00,73.471,73.471,73.428,73.464,195200000.0
2008-09-04 16:55:00,73.465,73.57,73.462,73.565,148000000.0
2008-09-04 17:00:00,73.593,73.685,73.593,73.666,209800000.0
2008-09-04 17:05:00,73.668,73.676,73.582,73.582,277000000.0
2008-09-04 17:10:00,73.584,73.601,73.514,73.514,140200000.0
2008-09-04 17:15:00,73.507,73.507,73.294,73.294,154800000.0
2008-09-04 17:20:00,73.235,73.342,73.137,73.296,87600000.0
2008-09-04 17:25:00,73.247,73.379,73.247,73.266,157000000.0
2008-09-04 17:30:00,73.237,73.24,72.989,73.06,260000000.0
2008-09-04 17:35:00,73.076,73.22,73.076,73.22,143600000.0
2008-09-04 17:40:00,73.209,73.27,73.204,73.255,148200000.0
2008-09-04 17:45:00,73.224,73.224,73.112,73.112,234400000.0
2008-09-04 17:50:00,73.122,73.166,73.117,73.128,177600000.0
2008-09-04 17:55:00,73.132,73.177,73.121,73.177,202000000.0
2008-09-04 18:00:00,73.18,73.19,73.168,73.183,177000000.0
2008-09-04 18:05:00,73.17,73.31,73.17,73.303,173000000.0
2008-09-04 18:10:00,73.307,73.307,73.222,73.231,87400000.0
2008-09-04 18:15:00,73.229,73.235,73.204,73.223,205600000.0
2008-09-04 18:20:00,73.214,73.232,73.188,73.226,188400000.0
2008-09-04 18:25:00,73.244,73.259,73.188,73.19,136800000.0
2008-09-04 18:30:00,73.203,73.203,73.129,73.13,171200000.0
2008-09-04 18:35:00,73.133,73.171,73.112,73.162,275200000.0
2008-09-04 18:40:00,73.184,73.202,73.151,73.187,296200000.0
2008-09-04 18:45:00,73.189,73.189,73.115,73.118,92200000.0
2008-09-04 18:50:00,73.101,73.103,73.037,73.046,127400000.0
2008-09-04 18:55:00,73.03,73.034,72.894,72.923,122000000.0
2008-09-04 19:00:00,72.937,72.966,72.899,72.961,108800000.0
2008-09-04 19:05:00,72.962,72.972,72.925,72.946,149200000.0
2008-09-04 19:10:00,72.954,72.969,72.83,72.831,91200000.0
2008-09-04 19:15:00,72.853,72.863,72.769,72.785,86400000.0
2008-09-04 19:20:00,72.798,72.804,72.757,72.757,109200000.0
2008-09-04 19:25:00,72.76,72.767,72.706,72.754,93200000.0
2008-09-04 19:30:00,72.778,72.786,72.727,72.782,59200000.0
2008-09-04 19:35:00,72.775,72.786,72.729,72.75,68800000.0
2008-09-04 19:40:00,72.748,72.753,72.718,72.735,63800000.0
2008-09-04 19:45:00,72.747,72.788,72.739,72.787,91400000.0
2008-09-04 19:50:00,72.782,72.789,72.754,72.78,67200000.0
2008-09-04 19:55:00,72.778,72.785,72.737,72.748,60200000.0
2008-09-04 20:00:00,72.752,72.752,72.381,72.438,92800000.0
2008-09-04 20:05:00,72.467,72.467,72.297,72.297,83000000.0
2008-09-04 20:10:00,72.298,72.298,72.08,72.14,80400000.0
2008-09-04 20:15:00,72.115,72.177,72.042,72.152,123200000.0
2008-09-04 20:20:00,72.135,72.143,71.937,71.937,78400000.0
2008-09-04 20:25:00,71.897,72.212,71.897,72.166,66000000.0
2008-09-04 20:30:00,72.132,72.153,72.106,72.153,76800000.0
2008-09-04 20:35:00,72.159,72.189,72.121,72.189,66600000.0
2008-09-04 20:40:00,72.183,72.209,72.088,72.096,59600000.0
2008-09-04 20:45:00,72.092,72.098,72.047,72.047,72400000.0
2008-09-04 20:50:00,72.047,72.056,71.944,71.95,85800000.0
2008-09-04 20:55:00,71.951,72.013,71.923,71.923,64800000.0
2008-09-04 21:00:00,71.926,72.009,71.894,72.007,67200000.0
2008-09-04 21:05:00,72.041,72.066,71.98,71.98,68200000.0
2008-09-04 21:10:00,71.962,72.099,71.917,72.099,67200000.0
2008-09-04 21:15:00,72.105,72.157,72.085,72.085,73600000.0
2008-09-04 21:20:00,72.059,72.134,72.058,72.129,59000000.0
2008-09-04 21:25:00,72.141,72.18,72.118,72.17,102800000.0
2008-09-04 21:30:00,72.166,72.178,72.117,72.166,72000000.0
2008-09-04 21:35:00,72.174,72.197,72.162,72.175,69200000.0
2008-09-04 21:40:00,72.184,72.195,72.085,72.162,67600000.0
2008-09-04 21:45:00,72.167,72.207,72.164,72.191,90000000.0
2008-09-04 21:50:00,72.176,72.196,72.158,72.172,64000000.0
2008-09-04 21:55:00,72.165,72.217,72.158,72.158,64200000.0
2008-09-04 22:00:00,72.146,72.16,72.039,72.039,73600000.0
2008-09-04 22:05:00,72.03,72.033,71.943,72.002,69600000.0
2008-09-04 22:10:00,71.995,72.044,71.995,72.035,62400000.0
2008-09-04 22:15:00,71.976,72.039,71.941,72.039,75200000.0
2008-09-04 22:20:00,72.081,72.097,71.932,71.932,67200000.0
2008-09-04 22:25:00,71.942,71.969,71.889,71.954,67600000.0
2008-09-04 22:30:00,71.945,71.966,71.929,71.966,66400000.0
2008-09-04 22:35:00,71.96,71.988,71.951,71.979,110800000.0
2008-09-04 22:40:00,71.971,71.977,71.939,71.956,65600000.0
2008-09-04 22:45:00,71.961,72.025,71.947,72.02,68800000.0
2008-09-04 22:50:00,72.016,72.032,71.969,71.969,63800000.0
2008-09-04 22:55:00,71.977,71.985,71.958,71.977,79400000.0
2008-09-04 23:00:00,71.999,72.039,71.999,72.033,76200000.0
2008-09-04 23:05:00,72.024,72.038,72.0,72.0,93200000.0
2008-09-04 23:10:00,72.013,72.013,71.762,71.762,64000000.0
2008-09-04 23:15:00,71.764,71.764,71.222,71.231,63200000.0
2008-09-04 23:20:00,71.246,71.254,70.934,71.004,64400000.0
2008-09-04 23:25:00,71.017,71.111,70.836,70.836,68600000.0
2008-09-04 23:30:00,70.788,70.982,70.731,70.982,75200000.0
2008-09-04 23:35:00,70.979,71.046,70.965,71.04,65000000.0
2008-09-04 23:40:00,71.093,71.112,71.043,71.099,96000000.0
2008-09-04 23:45:00,71.111,71.131,71.009,71.009,75400000.0
2008-09-04 23:50:00,70.998,70.998,70.883,70.906,65400000.0
2008-09-04 23:55:00,70.905,70.905,70.77,70.774,61800000.0
2008-09-05 00:00:00,70.726,70.761,70.496,70.509,64000000.0
2008-09-05 00:05:00,70.471,70.471,70.025,70.062,61200000.0
2008-09-05 00:10:00,70.088,70.103,69.911,70.045,68800000.0
2008-09-05 00:15:00,70.076,70.076,69.937,69.953,85800000.0
2008-09-05 00:20:00,69.974,70.049,69.938,70.049,73400000.0
2008-09-05 00:25:00,70.078,70.088,69.971,70.077,87800000.0
2008-09-05 00:30:00,70.115,70.233,70.115,70.233,67200000.0
2008-09-05 00:35:00,70.27,70.464,70.268,70.463,80400000.0
2008-09-05 00:40:00,70.466,70.763,70.46,70.763,70800000.0
2008-09-05 00:45:00,70.77,70.928,70.729,70.928,66600000.0
2008-09-05 00:50:00,70.976,71.153,70.959,71.153,78400000.0
2008-09-05 00:55:00,71.133,71.243,71.072,71.243,79200000.0
2008-09-05 01:00:00,71.266,71.291,71.06,71.06,72000000.0
2008-09-05 01:05:00,71.042,71.141,71.034,71.12,69200000.0
2008-09-05 01:10:00,71.143,71.221,71.085,71.085,76600000.0
2008-09-05 01:15:00,71.092,71.213,71.092,71.203,79400000.0
2008-09-05 01:20:00,71.178,71.19,71.076,71.076,58600000.0
2008-09-05 01:25:00,71.055,71.055,70.841,70.926,69200000.0
2008-09-05 01:30:00,70.956,71.001,70.931,70.997,70800000.0
2008-09-05 01:35:00,71.04,71.125,71.04,71.125,68800000.0
2008-09-05 01:40:00,71.119,71.13,70.905,70.912,54600000.0
2008-09-05 01:45:00,70.905,70.946,70.868,70.935,67200000.0
2008-09-05 01:50:00,70.937,70.982,70.922,70.982,74000000.0
2008-09-05 01:55:00,70.992,70.993,70.746,70.746,62400000.0
2008-09-05 02:00:00,70.695,70.85,70.663,70.837,68800000.0
2008-09-05 02:05:00,70.843,70.874,70.823,70.834,73600000.0
2008-09-05 02:10:00,70.833,71.066,70.833,71.024,68200000.0
2008-09-05 02:15:00,71.026,71.085,71.008,71.085,58600000.0
2008-09-05 02:20:00,71.056,71.056,70.94,70.944,68800000.0
2008-09-05 02:25:00,70.95,71.008,70.938,70.959,65000000.0
2008-09-05 02:30:00,70.957,70.973,70.897,70.912,67200000.0
2008-09-05 02:35:00,70.893,71.03,70.873,70.969,72000000.0
2008-09-05 02:40:00,70.965,71.001,70.955,70.992,60800000.0
2008-09-05 02:45:00,70.988,71.044,70.952,71.023,64400000.0
2008-09-05 02:50:00,71.02,71.038,70.947,70.968,59600000.0
2008-09-05 02:55:00,70.982,71.007,70.904,70.952,55400000.0
2008-09-05 03:00:00,70.952,70.973,70.876,70.878,67200000.0
2008-09-05 03:05:00,70.841,70.872,70.825,70.843,68800000.0
2008-09-05 03:10:00,70.846,70.846,70.745,70.778,70400000.0
2008-09-05 03:15:00,70.786,70.832,70.771,70.801,65600000.0
2008-09-05 03:20:00,70.801,71.025,70.798,70.993,64000000.0
2008-09-05 03:25:00,70.997,71.137,70.997,71.137,68200000.0
2008-09-05 03:30:00,71.206,71.466,71.206,71.452,62400000.0
2008-09-05 03:35:00,71.461,71.631,71.456,71.626,74000000.0
2008-09-05 03:40:00,71.653,71.693,71.568,71.568,57000000.0
2008-09-05 03:45:00,71.543,71.543,71.438,71.458,57600000.0
2008-09-05 03:50:00,71.457,71.457,71.325,71.389,66000000.0
2008-09-05 03:55:00,71.399,71.399,71.35,71.374,62800000.0
2008-09-05 04:00:00,71.363,71.435,71.36,71.431,64400000.0
2008-09-05 04:05:00,71.431,71.452,71.406,71.444,64000000.0
2008-09-05 04:10:00,71.451,71.451,71.375,71.402,71200000.0
2008-09-05 04:15:00,71.395,71.395,71.323,71.342,54800000.0
2008-09-05 04:20:00,71.326,71.398,71.318,71.394,65000000.0
2008-09-05 04:25:00,71.41,71.434,71.396,71.396,68200000.0
2008-09-05 04:30:00,71.375,71.388,71.284,71.374,67200000.0
2008-09-05 04:35:00,71.365,71.368,71.324,71.346,61800000.0
2008-09-05 04:40:00,71.342,71.351,71.311,71.337,68200000.0
2008-09-05 04:45:00,71.34,71.386,71.332,71.373,75600000.0
2008-09-05 04:50:00,71.38,71.384,71.336,71.349,64800000.0
2008-09-05 04:55:00,71.366,71.372,71.348,71.357,64400000.0
2008-09-05 05:00:00,71.351,71.351,71.209,71.254,62400000.0
2008-09-05 05:05:00,71.246,71.261,71.206,71.215,64000000.0
2008-09-05 05:10:00,71.231,71.231,71.109,71.109,62800000.0
2008-09-05 05:15:00,71.103,71.144,71.06,71.129,67200000.0
2008-09-05 05:20:00,71.146,71.154,71.085,71.085,71200000.0
2008-09-05 05:25:00,71.086,71.088,71.045,71.084,62200000.0
2008-09-05 05:30:00,71.102,71.155,71.068,71.114,69200000.0
2008-09-05 05:35:00,71.124,71.155,71.049,71.058,60800000.0
2008-09-05 05:40:00,71.064,71.099,71.056,71.099,64000000.0
2008-09-05 05:45:00,71.097,71.099,71.053,71.074,74600000.0
2008-09-05 05:50:00,71.084,71.128,71.071,71.111,66000000.0
2008-09-05 05:55:00,71.116,71.12,71.049,71.082,60800000.0
2008-09-05 06:00:00,71.08,71.121,71.08,71.11,67200000.0
2008-09-05 06:05:00,71.102,71.102,70.905,71.002,68800000.0
2008-09-05 06:10:00,71.006,71.024,70.992,71.014,72400000.0
2008-09-05 06:15:00,71.007,71.071,71.007,71.065,82400000.0
2008-09-05 06:20:00,71.049,71.29,71.047,71.271,67200000.0
2008-09-05 06:25:00,71.241,71.285,71.168,71.171,57600000.0
2008-09-05 06:30:00,71.18,71.183,71.038,71.07,65000000.0
2008-09-05 06:35:00,71.068,71.108,71.038,71.038,65600000.0
2008-09-05 06:40:00,71.034,71.09,71.02,71.044,68200000.0
2008-09-05 06:45:00,71.054,71.069,71.044,71.063,67600000.0
2008-09-05 06:50:00,71.057,71.076,71.034,71.076,70800000.0
2008-09-05 06:55:00,71.101,71.133,71.059,71.072,66400000.0
2008-09-05 07:00:00,71.053,71.077,70.953,71.03,68200000.0
2008-09-05 07:05:00,71.019,71.022,70.99,71.022,58600000.0
2008-09-05 07:10:00,71.012,71.172,71.008,71.159,59200000.0
2008-09-05 07:15:00,71.17,71.185,71.141,71.148,69600000.0
2008-09-05 07:20:00,71.135,71.137,71.09,71.127,73600000.0
2008-09-05 07:25:00,71.139,71.148,71.119,71.119,76600000.0
2008-09-05 07:30:00,71.105,71.118,71.062,71.062,67600000.0
2008-09-05 07:35:00,71.05,71.05,70.926,70.961,65600000.0
2008-09-05 07:40:00,70.989,71.016,70.983,70.991,60800000.0
2008-09-05 07:45:00,71.007,71.039,70.961,71.002,69200000.0
2008-09-05 07:50:00,71.027,71.027,70.929,71.014,70400000.0
2008-09-05 07:55:00,71.025,71.035,70.964,70.996,64000000.0
2008-09-05 08:00:00,70.994,70.994,70.896,70.965,64000000.0
2008-09-05 08:05:00,70.977,71.043,70.971,71.04,68200000.0
2008-09-05 08:10:00,71.029,71.243,71.029,71.234,61800000.0
2008-09-05 08:15:00,71.251,71.329,71.243,71.318,67200000.0
2008-09-05 08:20:00,71.339,71.343,71.262,71.262,69200000.0
2008-09-05 08:25:00,71.266,71.462,71.253,71.462,70400000.0
2008-09-05 08:30:00,71.477,71.491,71.433,71.466,64000000.0
2008-09-05 08:35:00,71.468,71.476,71.387,71.434,78200000.0
2008-09-05 08:40:00,71.425,71.448,71.368,71.392,71400000.0
2008-09-05 08:45:00,71.402,71.426,71.364,71.403,69200000.0
2008-09-05 08:50:00,71.383,71.496,71.364,71.42,72000000.0
2008-09-05 08:55:00,71.399,71.419,71.287,71.298,65600000.0
2008-09-05 09:00:00,71.305,71.308,71.269,71.298,67200000.0
2008-09-05 09:05:00,71.306,71.337,71.242,71.251,67200000.0
2008-09-05 09:10:00,71.265,71.391,71.265,71.391,60800000.0
2008-09-05 09:15:00,71.382,71.461,71.345,71.444,62400000.0
2008-09-05 09:20:00,71.447,71.447,71.328,71.335,70600000.0
2008-09-05 09:25:00,71.343,71.434,71.34,71.432,59200000.0
2008-09-05 09:30:00,71.456,71.474,71.425,71.433,64000000.0
2008-09-05 09:35:00,71.405,71.441,71.32,71.365,68800000.0
2008-09-05 09:40:00,71.374,71.381,71.325,71.37,59200000.0
2008-09-05 09:45:00,71.362,71.362,71.313,71.323,60600000.0
2008-09-05 09:50:00,71.307,71.368,71.263,71.263,74000000.0
2008-09-05 09:55:00,71.277,71.301,71.068,71.177,76800000.0
2008-09-05 10:00:00,71.185,71.24,71.163,71.215,64400000.0
2008-09-05 10:05:00,71.207,71.251,71.065,71.065,62400000.0
2008-09-05 10:10:00,71.068,71.087,70.822,70.827,59200000.0
2008-09-05 10:15:00,70.822,70.852,70.674,70.71,59200000.0
2008-09-05 10:20:00,70.721,70.738,70.581,70.581,68800000.0
2008-09-05 10:25:00,70.559,70.632,70.541,70.615,59200000.0
2008-09-05 10:30:00,70.605,70.786,70.605,70.786,65600000.0
2008-09-05 10:35:00,70.783,70.831,70.646,70.731,57000000.0
2008-09-05 10:40:00,70.735,70.924,70.699,70.882,64000000.0
2008-09-05 10:45:00,70.891,70.964,70.882,70.964,62800000.0
2008-09-05 10:50:00,70.986,70.986,70.847,70.864,73600000.0
2008-09-05 10:55:00,70.869,70.878,70.732,70.776,62200000.0
2008-09-05 11:00:00,70.772,70.814,70.764,70.797,68800000.0
2008-09-05 11:05:00,70.794,70.805,70.708,70.799,73400000.0
2008-09-05 11:10:00,70.79,70.809,70.726,70.757,66000000.0
2008-09-05 11:15:00,70.754,70.771,70.721,70.766,64800000.0
2008-09-05 11:20:00,70.748,70.765,70.723,70.755,63800000.0
2008-09-05 11:25:00,70.763,70.776,70.71,70.71,69200000.0
2008-09-05 11:30:00,70.709,70.847,70.709,70.824,68800000.0
2008-09-05 11:35:00,70.828,70.859,70.827,70.839,57600000.0
2008-09-05 11:40:00,70.832,70.836,70.796,70.8,67200000.0
2008-09-05 11:45:00,70.797,70.798,70.729,70.729,67400000.0
2008-09-05 11:50:00,70.734,70.734,70.696,70.729,70400000.0
2008-09-05 11:55:00,70.728,70.764,70.673,70.76,64000000.0
2008-09-05 12:00:00,70.773,70.773,70.699,70.73,65600000.0
2008-09-05 12:05:00,70.715,70.715,70.47,70.474,67200000.0
2008-09-05 12:10:00,70.478,70.681,70.478,70.606,59000000.0
2008-09-05 12:15:00,70.632,70.703,70.588,70.682,72000000.0
2008-09-05 12:20:00,70.667,70.729,70.603,70.729,73600000.0
2008-09-05 12:25:00,70.751,70.795,70.742,70.791,64400000.0
2008-09-05 12:30:00,70.788,70.793,70.701,70.741,70400000.0
2008-09-05 12:35:00,70.768,70.78,70.65,70.779,67600000.0
2008-09-05 12:40:00,70.763,70.763,70.723,70.741,73200000.0
2008-09-05 12:45:00,70.757,70.847,70.757,70.825,68800000.0
2008-09-05 12:50:00,70.828,70.834,70.58,70.596,60800000.0
2008-09-05 12:55:00,70.623,70.627,70.447,70.518,71400000.0
2008-09-05 13:00:00,70.553,70.606,70.481,70.528,67200000.0
2008-09-05 13:05:00,70.513,70.6,70.513,70.546,68800000.0
2008-09-05 13:10:00,70.534,70.611,70.534,70.57,70400000.0
2008-09-05 13:15:00,70.585,70.593,70.47,70.47,69200000.0
2008-09-05 13:20:00,70.47,70.581,70.466,70.574,66400000.0
2008-09-05 13:25:00,70.549,70.66,70.52,70.61,75200000.0
2008-09-05 13:30:00,70.587,70.587,70.562,70.569,66600000.0
2008-09-05 13:35:00,70.583,70.631,70.56,70.56,116200000.0
2008-09-05 13:40:00,70.543,70.636,70.543,70.559,127400000.0
2008-09-05 13:45:00,70.57,70.628,70.551,70.628,86800000.0
2008-09-05 13:50:00,70.617,70.643,70.532,70.539,90400000.0
2008-09-05 13:55:00,70.524,70.651,70.515,70.579,104000000.0
2008-09-05 14:00:00,70.585,70.614,70.571,70.609,118200000.0
2008-09-05 14:05:00,70.621,70.682,70.602,70.611,150600000.0
2008-09-05 14:10:00,70.599,70.611,70.516,70.611,102400000.0
2008-09-05 14:15:00,70.619,70.673,70.609,70.615,95400000.0
2008-09-05 14:20:00,70.595,70.649,70.544,70.567,139200000.0
2008-09-05 14:25:00,70.571,70.716,70.571,70.667,91600000.0
2008-09-05 14:30:00,70.564,70.564,70.094,70.16,139400000.0
2008-09-05 14:35:00,70.185,70.361,70.16,70.343,106600000.0
2008-09-05 14:40:00,70.351,70.695,70.324,70.695,118800000.0
2008-09-05 14:45:00,70.749,71.196,70.749,71.013,89600000.0
2008-09-05 14:50:00,70.901,70.901,70.764,70.772,103800000.0
2008-09-05 14:55:00,70.643,70.713,70.525,70.713,75000000.0
2008-09-05 15:00:00,70.765,70.831,70.758,70.767,91600000.0
2008-09-05 15:05:00,70.778,70.853,70.727,70.798,86400000.0
2008-09-05 15:10:00,70.794,71.06,70.794,71.06,182800000.0
2008-09-05 15:15:00,71.099,71.237,71.099,71.184,120000000.0
2008-09-05 15:20:00,71.198,71.447,71.18,71.18,127600000.0
2008-09-05 15:25:00,71.162,71.196,71.045,71.12,213200000.0
2008-09-05 15:30:00,71.027,71.431,71.027,71.341,260000000.0
2008-09-05 15:35:00,71.323,71.451,71.314,71.408,190200000.0
2008-09-05 15:40:00,71.381,71.416,71.3,71.34,158800000.0
2008-09-05 15:45:00,71.358,71.38,71.323,71.34,99600000.0
2008-09-05 15:50:00,71.391,71.433,71.263,71.288,141400000.0
2008-09-05 15:55:00,71.284,71.291,71.187,71.202,145200000.0
2008-09-05 16:00:00,71.168,71.187,71.065,71.065,222200000.0
2008-09-05 16:05:00,71.091,71.121,70.998,71.008,205000000.0
2008-09-05 16:10:00,70.992,70.992,70.7,70.776,173000000.0
2008-09-05 16:15:00,70.751,70.863,70.751,70.818,174600000.0
2008-09-05 16:20:00,70.813,70.82,70.709,70.709,141600000.0
2008-09-05 16:25:00,70.737,70.752,70.648,70.659,124000000.0
2008-09-05 16:30:00,70.655,70.655,70.582,70.582,158200000.0
2008-09-05 16:35:00,70.582,71.073,70.57,70.884,221400000.0
2008-09-05 16:40:00,70.863,70.994,70.8,70.917,213600000.0
2008-09-05 16:45:00,70.883,70.914,70.782,70.79,230400000.0
2008-09-05 16:50:00,70.782,70.782,70.673,70.73,195000000.0
2008-09-05 16:55:00,70.751,70.764,70.616,70.616,147400000.0
2008-09-05 17:00:00,70.602,70.654,70.573,70.63,210400000.0
2008-09-05 17:05:00,70.627,70.747,70.601,70.739,277000000.0
2008-09-05 17:10:00,70.742,70.797,70.678,70.724,141200000.0
2008-09-05 17:15:00,70.723,70.726,70.627,70.627,156200000.0
2008-09-05 17:20:00,70.64,70.712,70.64,70.712,87800000.0
2008-09-05 17:25:00,70.721,70.768,70.721,70.756,158400000.0
2008-09-05 17:30:00,70.75,70.845,70.75,70.777,257400000.0
2008-09-05 17:35:00,70.764,70.833,70.764,70.825,143400000.0
2008-09-05 17:40:00,70.831,70.924,70.831,70.916,148200000.0
2008-09-05 17:45:00,70.923,71.053,70.898,71.053,234800000.0
2008-09-05 17:50:00,71.048,71.341,71.048,71.248,178000000.0
2008-09-05 17:55:00,71.231,71.265,71.191,71.196,201600000.0
2008-09-05 18:00:00,71.197,71.291,71.155,71.229,177400000.0
2008-09-05 18:05:00,71.237,71.241,71.135,71.135,172000000.0
2008-09-05 18:10:00,71.114,71.144,71.045,71.062,88000000.0
2008-09-05 18:15:00,71.079,71.079,71.017,71.044,206800000.0
2008-09-05 18:20:00,71.048,71.085,71.036,71.079,189200000.0
2008-09-05 18:25:00,71.066,71.1,71.041,71.041,134800000.0
2008-09-05 18:30:00,71.038,71.09,71.012,71.048,169600000.0
2008-09-05 18:35:00,71.049,71.049,70.984,70.988,274800000.0
2008-09-05 18:40:00,70.978,71.027,70.977,71.027,295200000.0
2008-09-05 18:45:00,71.041,71.1,71.008,71.042,93200000.0
2008-09-05 18:50:00,71.08,71.131,71.059,71.121,128000000.0
2008-09-05 18:55:00,71.11,71.329,71.102,71.267,120400000.0
2008-09-05 19:00:00,71.301,71.342,71.281,71.339,108200000.0
2008-09-05 19:05:00,71.366,71.47,71.364,71.443,149600000.0
2008-09-05 19:10:00,71.439,71.439,71.412,71.417,88000000.0
2008-09-05 19:15:00,71.401,71.426,71.32,71.338,86800000.0
2008-09-05 19:20:00,71.346,71.387,71.343,71.368,110200000.0
2008-09-05 19:25:00,71.399,71.399,71.325,71.332,93000000.0
2008-09-05 19:30:00,71.328,71.359,71.319,71.35,58600000.0
2008-09-05 19:35:00,71.354,71.359,71.266,71.268,68800000.0
2008-09-05 19:40:00,71.255,71.315,71.255,71.305,63400000.0
2008-09-05 19:45:00,71.332,71.386,71.332,71.333,91200000.0
2008-09-05 19:50:00,71.336,71.343,71.296,71.33,67200000.0
2008-09-05 19:55:00,71.329,71.4,71.325,71.4,60200000.0
2008-09-05 20:00:00,71.413,71.417,71.339,71.356,92400000.0
2008-09-05 20:05:00,71.376,71.376,71.304,71.322,82000000.0
2008-09-05 20:10:00,71.319,71.323,71.254,71.323,80000000.0
2008-09-05 20:15:00,71.327,71.374,71.307,71.374,123000000.0
2008-09-05 20:20:00,71.401,71.418,71.342,71.342,78600000.0
2008-09-05 20:25:00,71.317,71.348,71.245,71.326,67200000.0
2008-09-05 20:30:00,71.325,71.372,71.305,71.345,76800000.0
2008-09-05 20:35:00,71.359,71.384,71.356,71.372,67200000.0
2008-09-05 20:40:00,71.36,71.396,71.324,71.383,59600000.0
2008-09-05 20:45:00,71.383,71.43,71.382,71.409,72000000.0
2008-09-05 20:50:00,71.413,71.445,71.408,71.435,86200000.0
2008-09-05 20:55:00,71.441,71.455,71.406,71.424,65600000.0
2008-09-05 21:00:00,71.424,71.424,71.339,71.355,67200000.0
2008-09-05 21:05:00,71.359,71.395,71.355,71.387,69200000.0
2008-09-05 21:10:00,71.378,71.393,71.353,71.392,67000000.0
2008-09-05 21:15:00,71.406,71.413,71.377,71.407,73600000.0
2008-09-05 21:20:00,71.391,71.463,71.391,71.429,62400000.0
2008-09-05 21:25:00,71.437,71.49,71.412,71.43,102800000.0
2008-09-05 21:30:00,71.417,71.456,71.417,71.432,72200000.0
2008-09-05 21:35:00,71.448,71.459,71.403,71.44,68200000.0
2008-09-05 21:40:00,71.443,71.449,71.354,71.434,60800000.0
2008-09-05 21:45:00,71.438,71.483,71.417,71.479,89400000.0
2008-09-05 21:50:00,71.481,71.506,71.464,71.504,62800000.0
2008-09-05 21:55:00,71.492,71.506,71.474,71.483,64000000.0
2008-09-05 22:00:00,71.492,71.524,71.484,71.516,73600000.0
2008-09-05 22:05:00,71.529,71.545,71.51,71.522,68800000.0
2008-09-05 22:10:00,71.506,71.539,71.495,71.534,62400000.0
2008-09-05 22:15:00,71.532,71.539,71.475,71.478,75200000.0
2008-09-05 22:20:00,71.464,71.505,71.462,71.464,67200000.0
2008-09-05 22:25:00,71.513,71.595,71.512,71.586,67600000.0
2008-09-05 22:30:00,71.604,71.687,71.604,71.659,65600000.0
2008-09-05 22:35:00,71.653,71.759,71.65,71.759,112000000.0
2008-09-05 22:40:00,71.815,71.945,71.815,71.871,65600000.0
2008-09-05 22:45:00,71.885,71.915,71.751,71.811,68600000.0
2008-09-05 22:50:00,71.857,71.954,71.857,71.954,63400000.0
2008-09-05 22:55:00,71.967,72.014,71.948,72.004,80000000.0
2008-09-07 23:00:00,72.013,73.534,72.013,73.503,44800000.0
2008-09-07 23:05:00,73.597,73.777,73.597,73.769,92000000.0
2008-09-07 23:10:00,73.779,73.808,73.657,73.735,64400000.0
2008-09-07 23:15:00,73.714,73.742,73.683,73.716,64000000.0
2008-09-07 23:20:00,73.709,73.778,73.693,73.771,63400000.0
2008-09-07 23:25:00,73.782,74.07,73.775,74.055,62400000.0
2008-09-07 23:30:00,74.064,74.214,74.016,74.213,75200000.0
2008-09-07 23:35:00,74.213,74.268,74.181,74.268,65600000.0
2008-09-07 23:40:00,74.258,74.423,74.232,74.415,94800000.0
2008-09-07 23:45:00,74.45,74.502,74.45,74.495,76000000.0
2008-09-07 23:50:00,74.506,74.508,74.342,74.367,66000000.0
2008-09-07 23:55:00,74.362,74.362,74.222,74.228,61200000.0
2008-09-08 00:00:00,74.264,74.341,74.264,74.307,68800000.0
2008-09-08 00:05:00,74.317,74.339,74.111,74.111,59600000.0
2008-09-08 00:10:00,74.11,74.115,73.605,73.605,68800000.0
2008-09-08 00:15:00,73.493,73.775,73.315,73.775,86800000.0
2008-09-08 00:20:00,73.82,73.825,73.551,73.564,73600000.0
2008-09-08 00:25:00,73.594,73.642,73.444,73.444,88000000.0
2008-09-08 00:30:00,73.448,73.452,73.368,73.384,67200000.0
2008-09-08 00:35:00,73.41,73.653,73.399,73.653,78800000.0
2008-09-08 00:40:00,73.693,73.827,73.693,73.703,70400000.0
2008-09-08 00:45:00,73.665,73.74,73.657,73.718,67600000.0
2008-09-08 00:50:00,73.732,73.885,73.732,73.796,77800000.0
2008-09-08 00:55:00,73.777,73.783,73.642,73.66,78800000.0
2008-09-08 01:00:00,73.634,73.656,73.507,73.507,71200000.0
2008-09-08 01:05:00,73.511,73.568,73.49,73.541,69200000.0
2008-09-08 01:10:00,73.553,73.634,73.553,73.581,76800000.0
2008-09-08 01:15:00,73.575,73.611,73.575,73.579,80400000.0
2008-09-08 01:20:00,73.571,73.571,73.501,73.52,59200000.0
2008-09-08 01:25:00,73.499,73.579,73.469,73.543,68200000.0
2008-09-08 01:30:00,73.544,73.582,73.419,73.419,69200000.0
2008-09-08 01:35:00,73.424,73.483,73.424,73.455,68800000.0
2008-09-08 01:40:00,73.448,73.489,73.393,73.489,54400000.0
2008-09-08 01:45:00,73.518,73.518,73.461,73.472,66600000.0
2008-09-08 01:50:00,73.479,73.711,73.479,73.711,73400000.0
2008-09-08 01:55:00,73.729,73.746,73.423,73.423,61800000.0
2008-09-08 02:00:00,73.42,73.491,73.374,73.432,62400000.0
2008-09-08 02:05:00,73.409,73.419,73.341,73.389,73000000.0
2008-09-08 02:10:00,73.37,73.421,73.356,73.389,66600000.0
2008-09-08 02:15:00,73.398,73.535,73.392,73.535,54800000.0
2008-09-08 02:20:00,73.546,73.628,73.54,73.598,69200000.0
2008-09-08 02:25:00,73.635,73.817,73.593,73.811,69200000.0
2008-09-08 02:30:00,73.815,73.819,73.664,73.761,69200000.0
2008-09-08 02:35:00,73.766,73.778,73.7,73.778,58000000.0
2008-09-08 02:40:00,73.803,73.817,73.778,73.781,80000000.0
2008-09-08 02:45:00,73.755,73.798,73.717,73.746,76800000.0
2008-09-08 02:50:00,73.752,73.794,73.73,73.741,68800000.0
2008-09-08 02:55:00,73.728,73.748,73.573,73.573,72800000.0
2008-09-08 03:00:00,73.524,73.599,73.51,73.592,77800000.0
2008-09-08 03:05:00,73.592,73.592,73.349,73.377,78400000.0
2008-09-08 03:10:00,73.374,73.517,73.374,73.447,66600000.0
2008-09-08 03:15:00,73.447,73.594,73.42,73.586,69200000.0
2008-09-08 03:20:00,73.567,73.615,73.459,73.549,80400000.0
2008-09-08 03:25:00,73.551,73.565,73.474,73.491,68000000.0
2008-09-08 03:30:00,73.504,73.682,73.504,73.681,88800000.0
2008-09-08 03:35:00,73.69,73.703,73.656,73.685,73600000.0
2008-09-08 03:40:00,73.687,73.788,73.687,73.773,86400000.0
2008-09-08 03:45:00,73.764,73.791,73.737,73.767,68800000.0
2008-09-08 03:50:00,73.768,73.79,73.763,73.767,60800000.0
2008-09-08 03:55:00,73.768,73.822,73.741,73.81,64400000.0
2008-09-08 04:00:00,73.817,73.831,73.718,73.778,62400000.0
2008-09-08 04:05:00,73.77,73.839,73.761,73.839,65400000.0
2008-09-08 04:10:00,73.846,73.923,73.846,73.92,75200000.0
2008-09-08 04:15:00,73.927,73.933,73.812,73.847,96400000.0
2008-09-08 04:20:00,73.853,73.891,73.804,73.804,66000000.0
2008-09-08 04:25:00,73.8,73.875,73.79,73.832,74600000.0
2008-09-08 04:30:00,73.823,73.881,73.819,73.848,62400000.0
2008-09-08 04:35:00,73.838,73.993,73.836,73.983,62800000.0
2008-09-08 04:40:00,73.984,74.025,73.958,73.99,64400000.0
2008-09-08 04:45:00,73.998,74.008,73.96,73.967,64000000.0
2008-09-08 04:50:00,73.952,73.992,73.951,73.957,93200000.0
2008-09-08 04:55:00,73.965,74.081,73.953,74.044,76800000.0
2008-09-08 05:00:00,74.021,74.044,74.004,74.043,80800000.0
2008-09-08 05:05:00,74.049,74.057,74.012,74.012,64000000.0
2008-09-08 05:10:00,74.02,74.186,74.009,74.186,69200000.0
2008-09-08 05:15:00,74.174,74.242,74.171,74.236,65400000.0
2008-09-08 05:20:00,74.224,74.241,74.219,74.236,112400000.0
2008-09-08 05:25:00,74.233,74.281,74.225,74.276,65000000.0
2008-09-08 05:30:00,74.283,74.296,74.268,74.278,67600000.0
2008-09-08 05:35:00,74.286,74.291,74.257,74.265,67600000.0
2008-09-08 05:40:00,74.257,74.257,74.197,74.197,74000000.0
2008-09-08 05:45:00,74.194,74.203,74.145,74.146,62400000.0
2008-09-08 05:50:00,74.15,74.169,74.12,74.163,68200000.0
2008-09-08 05:55:00,74.164,74.193,74.164,74.182,72400000.0
2008-09-08 06:00:00,74.175,74.208,74.161,74.196,64000000.0
2008-09-08 06:05:00,74.22,74.22,74.175,74.204,64800000.0
2008-09-08 06:10:00,74.206,74.221,74.182,74.183,89400000.0
2008-09-08 06:15:00,74.172,74.197,74.1,74.16,61200000.0
2008-09-08 06:20:00,74.151,74.161,74.031,74.031,68200000.0
2008-09-08 06:25:00,73.997,74.013,73.992,74.002,72000000.0
2008-09-08 06:30:00,74.013,74.082,74.013,74.081,102400000.0
2008-09-08 06:35:00,74.067,74.125,74.067,74.099,59200000.0
2008-09-08 06:40:00,74.112,74.118,74.101,74.11,73600000.0
2008-09-08 06:45:00,74.1,74.155,74.1,74.132,67600000.0
2008-09-08 06:50:00,74.152,74.18,74.149,74.174,68800000.0
2008-09-08 06:55:00,74.166,74.199,74.116,74.199,67200000.0
2008-09-08 07:00:00,74.191,74.191,74.115,74.123,65600000.0
2008-09-08 07:05:00,74.122,74.175,74.116,74.162,86400000.0
2008-09-08 07:10:00,74.133,74.177,74.133,74.163,71200000.0
2008-09-08 07:15:00,74.168,74.181,74.153,74.153,59600000.0
2008-09-08 07:20:00,74.174,74.199,74.171,74.198,67600000.0
2008-09-08 07:25:00,74.184,74.184,74.148,74.164,77000000.0
2008-09-08 07:30:00,74.163,74.193,74.056,74.176,67200000.0
2008-09-08 07:35:00,74.149,74.181,74.12,74.171,77800000.0
2008-09-08 07:40:00,74.185,74.185,74.055,74.055,123400000.0
2008-09-08 07:45:00,74.068,74.167,74.022,74.167,80000000.0
2008-09-08 07:50:00,74.182,74.255,74.162,74.213,83200000.0
2008-09-08 07:55:00,74.201,74.241,74.145,74.238,93200000.0
2008-09-08 08:00:00,74.245,74.245,74.179,74.187,61200000.0
2008-09-08 08:05:00,74.186,74.189,74.062,74.062,68000000.0
2008-09-08 08:10:00,74.033,74.034,73.868,74.034,91200000.0
2008-09-08 08:15:00,74.09,74.103,73.935,73.935,64000000.0
2008-09-08 08:20:00,73.905,73.998,73.83,73.99,68800000.0
2008-09-08 08:25:00,73.98,74.057,73.98,74.057,60000000.0
2008-09-08 08:30:00,74.069,74.089,74.02,74.068,92200000.0
2008-09-08 08:35:00,74.052,74.07,74.004,74.042,109600000.0
2008-09-08 08:40:00,74.049,74.049,73.911,73.911,85800000.0
2008-09-08 08:45:00,73.938,73.96,73.903,73.954,88400000.0
2008-09-08 08:50:00,73.977,74.02,73.909,73.946,149600000.0
2008-09-08 08:55:00,73.921,73.927,73.683,73.778,108800000.0
2008-09-08 09:00:00,73.878,74.125,73.878,74.125,121400000.0
2008-09-08 09:05:00,74.127,74.148,74.082,74.095,128400000.0
2008-09-08 09:10:00,74.106,74.119,73.998,74.013,93200000.0
2008-09-08 09:15:00,74.002,74.008,73.876,73.878,294800000.0
2008-09-08 09:20:00,73.88,73.949,73.862,73.872,274000000.0
2008-09-08 09:25:00,73.866,74.064,73.856,74.064,170000000.0
2008-09-08 09:30:00,74.061,74.148,74.041,74.117,136400000.0
2008-09-08 09:35:00,74.128,74.167,74.117,74.12,188000000.0
2008-09-08 09:40:00,74.108,74.132,74.098,74.128,205000000.0
2008-09-08 09:45:00,74.113,74.138,74.065,74.065,87800000.0
2008-09-08 09:50:00,74.059,74.059,73.845,73.892,173600000.0
2008-09-08 09:55:00,73.893,73.966,73.86,73.945,177800000.0
2008-09-08 10:00:00,73.971,74.036,73.971,74.026,202000000.0
2008-09-08 10:05:00,74.034,74.168,74.027,74.082,178000000.0
2008-09-08 10:10:00,74.036,74.102,73.924,73.938,233400000.0
2008-09-08 10:15:00,73.928,74.016,73.918,73.999,148000000.0
2008-09-08 10:20:00,73.994,73.994,73.841,73.851,144000000.0
2008-09-08 10:25:00,73.839,73.884,73.834,73.856,259000000.0
2008-09-08 10:30:00,73.874,73.883,73.83,73.844,158200000.0
2008-09-08 10:35:00,73.867,73.943,73.853,73.933,88000000.0
2008-09-08 10:40:00,73.936,73.943,73.894,73.924,157200000.0
2008-09-08 10:45:00,73.937,74.132,73.937,74.066,140400000.0
2008-09-08 10:50:00,74.054,74.057,73.914,73.914,278800000.0
2008-09-08 10:55:00,73.858,73.858,73.597,73.618,208600000.0
2008-09-08 11:00:00,73.621,73.654,73.559,73.559,147600000.0
2008-09-08 11:05:00,73.516,73.554,73.481,73.496,194400000.0
2008-09-08 11:10:00,73.497,73.497,73.294,73.305,230600000.0
2008-09-08 11:15:00,73.329,73.437,73.328,73.419,211000000.0
2008-09-08 11:20:00,73.422,73.457,73.392,73.42,220200000.0
2008-09-08 11:25:00,73.419,73.439,73.357,73.357,160000000.0
2008-09-08 11:30:00,73.352,73.352,73.191,73.232,124800000.0
2008-09-08 11:35:00,73.203,73.251,73.152,73.179,139600000.0
2008-09-08 11:40:00,73.176,73.216,73.127,73.181,174800000.0
2008-09-08 11:45:00,73.182,73.214,73.156,73.157,173200000.0
2008-09-08 11:50:00,73.142,73.148,73.071,73.071,204600000.0
2008-09-08 11:55:00,73.075,73.09,72.998,73.002,223800000.0
2008-09-08 12:00:00,73.003,73.047,72.999,73.026,143800000.0
2008-09-08 12:05:00,73.036,73.039,72.909,72.912,142800000.0
2008-09-08 12:10:00,72.891,72.891,72.744,72.839,98600000.0
2008-09-08 12:15:00,72.803,72.931,72.756,72.931,158200000.0
2008-09-08 12:20:00,72.946,73.112,72.946,73.09,192000000.0
2008-09-08 12:25:00,73.092,73.118,72.875,72.884,259400000.0
2008-09-08 12:30:00,72.942,72.942,72.829,72.923,212800000.0
2008-09-08 12:35:00,72.908,72.912,72.72,72.771,125800000.0
2008-09-08 12:40:00,72.8,72.942,72.792,72.941,120400000.0
2008-09-08 12:45:00,72.917,72.955,72.901,72.95,182800000.0
2008-09-08 12:50:00,72.965,73.112,72.965,73.112,86400000.0
2008-09-08 12:55:00,73.16,73.221,73.15,73.195,90600000.0
2008-09-08 13:00:00,73.208,73.294,73.203,73.256,75600000.0
2008-09-08 13:05:00,73.251,73.258,73.104,73.104,104000000.0
2008-09-08 13:10:00,73.098,73.12,73.019,73.12,90000000.0
2008-09-08 13:15:00,73.104,73.156,73.039,73.146,119400000.0
2008-09-08 13:20:00,73.16,73.221,73.142,73.195,107200000.0
2008-09-08 13:25:00,73.19,73.19,73.108,73.13,139000000.0
2008-09-08 13:30:00,73.128,73.132,73.079,73.094,91200000.0
2008-09-08 13:35:00,73.094,73.103,73.062,73.084,139600000.0
2008-09-08 13:40:00,73.081,73.139,73.068,73.129,96000000.0
2008-09-08 13:45:00,73.14,73.166,73.124,73.154,102400000.0
2008-09-08 13:50:00,73.168,73.268,73.168,73.237,149600000.0
2008-09-08 13:55:00,73.245,73.256,73.212,73.215,120400000.0
2008-09-08 14:00:00,73.202,73.203,73.112,73.135,104000000.0
2008-09-08 14:05:00,73.146,73.264,73.146,73.186,91200000.0
2008-09-08 14:10:00,73.163,73.182,73.105,73.175,86800000.0
2008-09-08 14:15:00,73.189,73.193,73.15,73.175,128000000.0
2008-09-08 14:20:00,73.187,73.215,73.154,73.182,117200000.0
2008-09-08 14:25:00,73.182,73.21,73.052,73.097,67200000.0
2008-09-08 14:30:00,73.115,73.182,73.026,73.169,75200000.0
2008-09-08 14:35:00,73.18,73.364,73.178,73.362,65600000.0
2008-09-08 14:40:00,73.363,73.441,73.363,73.441,69800000.0
2008-09-08 14:45:00,73.446,73.536,73.442,73.517,70800000.0
2008-09-08 14:50:00,73.529,73.529,73.466,73.466,68800000.0
2008-09-08 14:55:00,73.472,73.476,73.421,73.458,66600000.0
2008-09-08 15:00:00,73.445,73.558,73.445,73.529,71400000.0
2008-09-08 15:05:00,73.533,73.534,73.431,73.432,60800000.0
2008-09-08 15:10:00,73.43,73.43,73.347,73.365,68800000.0
2008-09-08 15:15:00,73.363,73.381,73.319,73.341,74000000.0
2008-09-08 15:20:00,73.345,73.356,73.265,73.283,67600000.0
2008-09-08 15:25:00,73.277,73.351,73.277,73.331,69800000.0
2008-09-08 15:30:00,73.332,73.338,73.277,73.303,64000000.0
2008-09-08 15:35:00,73.298,73.298,73.222,73.227,73600000.0
2008-09-08 15:40:00,73.214,73.279,73.184,73.206,70800000.0
2008-09-08 15:45:00,73.201,73.223,73.128,73.159,58600000.0
2008-09-08 15:50:00,73.139,73.141,72.895,72.926,66600000.0
2008-09-08 15:55:00,72.921,72.955,72.75,72.827,65600000.0
2008-09-08 16:00:00,72.809,72.861,72.714,72.861,64400000.0
2008-09-08 16:05:00,72.888,73.032,72.888,72.949,70800000.0
2008-09-08 16:10:00,72.928,72.933,72.892,72.932,67000000.0
2008-09-08 16:15:00,72.942,73.011,72.919,72.979,66600000.0
2008-09-08 16:20:00,72.993,73.008,72.85,72.893,57600000.0
2008-09-08 16:25:00,72.904,72.912,72.857,72.894,68600000.0
2008-09-08 16:30:00,72.917,73.03,72.917,73.012,68200000.0
2008-09-08 16:35:00,73.001,73.01,72.944,72.977,64000000.0
2008-09-08 16:40:00,72.996,73.074,72.985,72.993,65600000.0
2008-09-08 16:45:00,72.986,73.029,72.96,72.993,67200000.0
2008-09-08 16:50:00,72.989,72.989,72.848,72.881,73600000.0
2008-09-08 16:55:00,72.861,72.885,72.622,72.622,68800000.0
2008-09-08 17:00:00,72.575,72.71,72.349,72.71,62400000.0
2008-09-08 17:05:00,72.69,72.97,72.677,72.97,74000000.0
2008-09-08 17:10:00,72.959,72.959,72.907,72.929,62400000.0
2008-09-08 17:15:00,72.925,72.928,72.816,72.844,64400000.0
2008-09-08 17:20:00,72.831,72.851,72.738,72.794,57600000.0
2008-09-08 17:25:00,72.826,72.85,72.608,72.608,65600000.0
2008-09-08 17:30:00,72.665,72.714,72.665,72.691,59200000.0
2008-09-08 17:35:00,72.685,72.74,72.685,72.721,68800000.0
2008-09-08 17:40:00,72.713,72.72,72.536,72.553,59200000.0
2008-09-08 17:45:00,72.572,72.577,72.406,72.408,59200000.0
2008-09-08 17:50:00,72.423,72.456,72.333,72.456,62200000.0
2008-09-08 17:55:00,72.444,72.444,72.206,72.225,64000000.0
2008-09-08 18:00:00,72.226,72.333,72.15,72.288,76600000.0
2008-09-08 18:05:00,72.301,72.356,72.276,72.276,73600000.0
2008-09-08 18:10:00,72.281,72.281,72.056,72.091,61200000.0
2008-09-08 18:15:00,72.118,72.247,72.118,72.24,59200000.0
2008-09-08 18:20:00,72.257,72.259,72.161,72.193,68200000.0
2008-09-08 18:25:00,72.208,72.24,72.184,72.212,64000000.0
2008-09-08 18:30:00,72.226,72.237,72.196,72.229,59200000.0
2008-09-08 18:35:00,72.294,72.305,72.249,72.265,70400000.0
2008-09-08 18:40:00,72.25,72.258,72.185,72.185,61800000.0
2008-09-08 18:45:00,72.197,72.362,72.197,72.359,60200000.0
2008-09-08 18:50:00,72.348,72.426,72.333,72.422,67200000.0
2008-09-08 18:55:00,72.41,72.41,72.314,72.366,68000000.0
2008-09-08 19:00:00,72.358,72.359,72.318,72.336,65600000.0
2008-09-08 19:05:00,72.336,72.355,72.268,72.271,71400000.0
2008-09-08 19:10:00,72.246,72.256,72.2,72.204,68200000.0
2008-09-08 19:15:00,72.203,72.213,72.125,72.156,72400000.0
2008-09-08 19:20:00,72.156,72.164,72.09,72.09,78200000.0
2008-09-08 19:25:00,72.046,72.076,72.001,72.076,64800000.0
2008-09-08 19:30:00,72.085,72.09,72.034,72.034,70800000.0
2008-09-08 19:35:00,72.045,72.052,71.794,71.794,68800000.0
2008-09-08 19:40:00,71.789,71.815,71.725,71.762,67200000.0
2008-09-08 19:45:00,71.756,71.819,71.749,71.782,62400000.0
2008-09-08 19:50:00,71.792,71.792,71.684,71.7,68200000.0
2008-09-08 19:55:00,71.727,71.779,71.657,71.679,64000000.0
2008-09-08 20:00:00,71.682,71.789,71.663,71.782,62800000.0
2008-09-08 20:05:00,71.787,71.892,71.787,71.887,70800000.0
2008-09-08 20:10:00,71.91,72.003,71.907,72.003,68800000.0
2008-09-08 20:15:00,71.988,71.988,71.96,71.971,59600000.0
2008-09-08 20:20:00,71.956,72.04,71.945,72.038,65600000.0
2008-09-08 20:25:00,72.036,72.114,72.021,72.081,67200000.0
2008-09-08 20:30:00,72.094,72.123,72.033,72.041,76200000.0
2008-09-08 20:35:00,72.029,72.08,72.029,72.052,73000000.0
2008-09-08 20:40:00,72.049,72.139,72.045,72.134,68800000.0
2008-09-08 20:45:00,72.118,72.123,72.074,72.085,59200000.0
2008-09-08 20:50:00,72.086,72.154,72.069,72.154,58600000.0
2008-09-08 20:55:00,72.13,72.13,72.01,72.122,68800000.0
2008-09-08 21:00:00,72.127,72.241,72.109,72.24,65600000.0
2008-09-08 21:05:00,72.219,72.219,72.185,72.203,70400000.0
2008-09-08 21:10:00,72.199,72.204,72.138,72.169,67200000.0
2008-09-08 21:15:00,72.185,72.275,72.185,72.259,68800000.0
2008-09-08 21:20:00,72.264,72.278,72.217,72.225,65600000.0
2008-09-08 21:25:00,72.238,72.296,72.208,72.28,65000000.0
2008-09-08 21:30:00,72.275,72.511,72.27,72.505,57000000.0
2008-09-08 21:35:00,72.513,72.513,72.395,72.429,67600000.0
2008-09-08 21:40:00,72.443,72.537,72.443,72.519,82400000.0
2008-09-08 21:45:00,72.533,72.544,72.504,72.522,72000000.0
2008-09-08 21:50:00,72.53,72.58,72.455,72.567,68800000.0
2008-09-08 21:55:00,72.57,72.577,72.549,72.557,67200000.0
2008-09-08 22:00:00,72.562,72.609,72.534,72.594,60800000.0
2008-09-08 22:05:00,72.602,72.624,72.559,72.586,66000000.0
2008-09-08 22:10:00,72.614,72.732,72.607,72.729,75000000.0
2008-09-08 22:15:00,72.765,72.81,72.76,72.81,64000000.0
2008-09-08 22:20:00,72.77,72.813,72.768,72.803,60200000.0
2008-09-08 22:25:00,72.817,72.995,72.808,72.995,69800000.0
2008-09-08 22:30:00,72.982,72.982,72.816,72.816,62400000.0
2008-09-08 22:35:00,72.807,72.836,72.789,72.82,70200000.0
2008-09-08 22:40:00,72.817,72.823,72.707,72.724,67200000.0
2008-09-08 22:45:00,72.713,72.721,72.687,72.702,62400000.0
2008-09-08 22:50:00,72.688,72.74,72.678,72.698,65200000.0
2008-09-08 22:55:00,72.648,72.69,72.639,72.657,63200000.0
2008-09-08 23:00:00,72.651,72.656,72.599,72.603,65600000.0
2008-09-08 23:05:00,72.594,72.594,72.36,72.362,64000000.0
2008-09-08 23:10:00,72.43,72.43,72.351,72.36,75200000.0
2008-09-08 23:15:00,72.342,72.43,72.284,72.424,67600000.0
2008-09-08 23:20:00,72.453,72.602,72.449,72.544,62800000.0
2008-09-08 23:25:00,72.533,72.613,72.445,72.612,67600000.0
2008-09-08 23:30:00,72.615,72.662,72.603,72.638,68800000.0
2008-09-08 23:35:00,72.64,72.664,72.563,72.575,65600000.0
2008-09-08 23:40:00,72.571,72.577,72.494,72.494,54400000.0
2008-09-08 23:45:00,72.483,72.493,72.432,72.445,70400000.0
2008-09-08 23:50:00,72.434,72.439,72.393,72.421,64400000.0
2008-09-08 23:55:00,72.409,72.411,72.341,72.341,64000000.0
2008-09-09 00:00:00,72.343,72.343,72.246,72.265,61200000.0
2008-09-09 00:05:00,72.257,72.257,72.201,72.208,65600000.0
2008-09-09 00:10:00,72.204,72.25,72.186,72.241,58000000.0
2008-09-09 00:15:00,72.247,72.354,72.247,72.295,57600000.0
2008-09-09 00:20:00,72.275,72.377,72.224,72.364,74400000.0
2008-09-09 00:25:00,72.375,72.4,72.354,72.4,61200000.0
2008-09-09 00:30:00,72.417,72.433,72.384,72.406,69200000.0
2008-09-09 00:35:00,72.412,72.413,72.348,72.354,64000000.0
2008-09-09 00:40:00,72.364,72.403,72.357,72.391,65400000.0
2008-09-09 00:45:00,72.39,72.396,72.362,72.382,70800000.0
2008-09-09 00:50:00,72.397,72.479,72.388,72.477,68600000.0
2008-09-09 00:55:00,72.495,72.538,72.478,72.538,67200000.0
2008-09-09 01:00:00,72.566,72.569,72.491,72.491,56000000.0
2008-09-09 01:05:00,72.477,72.494,72.413,72.427,58600000.0
2008-09-09 01:10:00,72.415,72.418,72.275,72.405,64000000.0
2008-09-09 01:15:00,72.401,72.42,72.397,72.4,60200000.0
2008-09-09 01:20:00,72.411,72.479,72.393,72.468,72000000.0
2008-09-09 01:25:00,72.456,72.47,72.43,72.447,67200000.0
2008-09-09 01:30:00,72.459,72.522,72.458,72.492,65000000.0
2008-09-09 01:35:00,72.464,72.492,72.358,72.424,69000000.0
2008-09-09 01:40:00,72.422,72.464,72.399,72.41,59600000.0
2008-09-09 01:45:00,72.421,72.428,72.368,72.381,69200000.0
2008-09-09 01:50:00,72.393,72.443,72.389,72.429,72400000.0
2008-09-09 01:55:00,72.435,72.461,72.39,72.42,68800000.0
2008-09-09 02:00:00,72.433,72.448,72.42,72.441,62400000.0
2008-09-09 02:05:00,72.431,72.462,72.428,72.458,74000000.0
2008-09-09 02:10:00,72.451,72.461,72.376,72.39,67600000.0
2008-09-09 02:15:00,72.391,72.419,72.383,72.407,54400000.0
2008-09-09 02:20:00,72.377,72.377,72.255,72.258,65600000.0
2008-09-09 02:25:00,72.27,72.284,72.141,72.141,70400000.0
2008-09-09 02:30:00,72.114,72.21,72.09,72.179,68800000.0
2008-09-09 02:35:00,72.172,72.242,72.16,72.218,59600000.0
2008-09-09 02:40:00,72.239,72.283,72.235,72.251,80200000.0
2008-09-09 02:45:00,72.249,72.249,72.127,72.127,77600000.0
2008-09-09 02:50:00,72.158,72.17,71.941,71.991,68200000.0
2008-09-09 02:55:00,71.923,71.923,71.704,71.828,72000000.0
2008-09-09 03:00:00,71.843,71.843,71.661,71.661,78400000.0
2008-09-09 03:05:00,71.666,71.757,71.658,71.743,78800000.0
2008-09-09 03:10:00,71.728,71.728,71.641,71.661,67200000.0
2008-09-09 03:15:00,71.671,71.735,71.653,71.714,70800000.0
2008-09-09 03:20:00,71.689,71.694,71.577,71.58,80400000.0
2008-09-09 03:25:00,71.56,71.61,71.539,71.566,66600000.0
2008-09-09 03:30:00,71.541,71.766,71.469,71.715,88000000.0
2008-09-09 03:35:00,71.71,71.71,71.516,71.538,73000000.0
2008-09-09 03:40:00,71.546,71.567,71.477,71.527,86200000.0
2008-09-09 03:45:00,71.521,71.558,71.378,71.428,68800000.0
2008-09-09 03:50:00,71.431,71.522,71.42,71.518,60800000.0
2008-09-09 03:55:00,71.505,71.505,71.378,71.417,63400000.0
2008-09-09 04:00:00,71.434,71.467,71.369,71.445,63200000.0
2008-09-09 04:05:00,71.435,71.482,71.422,71.472,66000000.0
2008-09-09 04:10:00,71.477,71.488,71.449,71.465,75200000.0
2008-09-09 04:15:00,71.446,71.45,71.404,71.41,96000000.0
2008-09-09 04:20:00,71.419,71.431,71.385,71.416,66400000.0
2008-09-09 04:25:00,71.403,71.411,71.359,71.399,75600000.0
2008-09-09 04:30:00,71.396,71.417,71.287,71.296,62400000.0
2008-09-09 04:35:00,71.296,71.305,71.184,71.193,64000000.0
2008-09-09 04:40:00,71.196,71.24,71.137,71.152,64000000.0
2008-09-09 04:45:00,71.145,71.145,70.943,70.943,64400000.0
2008-09-09 04:50:00,70.942,71.083,70.933,71.019,92800000.0
2008-09-09 04:55:00,71.049,71.06,71.01,71.036,75600000.0
2008-09-09 05:00:00,71.024,71.217,71.019,71.132,80000000.0
2008-09-09 05:05:00,71.137,71.306,71.137,71.207,63400000.0
2008-09-09 05:10:00,71.247,71.349,71.246,71.349,68600000.0
2008-09-09 05:15:00,71.38,71.451,71.286,71.289,65600000.0
2008-09-09 05:20:00,71.282,71.504,71.267,71.504,111400000.0
2008-09-09 05:25:00,71.53,71.547,71.418,71.522,65600000.0
2008-09-09 05:30:00,71.513,71.513,71.4,71.479,67000000.0
2008-09-09 05:35:00,71.498,71.512,71.318,71.318,67200000.0
2008-09-09 05:40:00,71.277,71.278,71.139,71.248,74600000.0
2008-09-09 05:45:00,71.275,71.308,71.192,71.201,62400000.0
2008-09-09 05:50:00,71.204,71.249,71.164,71.247,68800000.0
2008-09-09 05:55:00,71.258,71.329,71.221,71.329,73000000.0
2008-09-09 06:00:00,71.347,71.401,71.234,71.234,72800000.0
2008-09-09 06:05:00,71.223,71.275,71.223,71.267,64000000.0
2008-09-09 06:10:00,71.254,71.267,71.147,71.147,89600000.0
2008-09-09 06:15:00,71.139,71.197,71.073,71.15,65600000.0
2008-09-09 06:20:00,71.144,71.308,71.136,71.292,68800000.0
2008-09-09 06:25:00,71.261,71.261,71.115,71.115,72000000.0
2008-09-09 06:30:00,71.12,71.252,71.12,71.252,102400000.0
2008-09-09 06:35:00,71.265,71.278,71.206,71.206,58600000.0
2008-09-09 06:40:00,71.232,71.292,71.22,71.292,73600000.0
2008-09-09 06:45:00,71.299,71.333,71.276,71.28,59600000.0
2008-09-09 06:50:00,71.28,71.28,71.234,71.252,68800000.0
2008-09-09 06:55:00,71.243,71.252,71.143,71.144,67000000.0
2008-09-09 07:00:00,71.168,71.185,71.081,71.083,66400000.0
2008-09-09 07:05:00,71.054,71.086,71.027,71.086,86000000.0
2008-09-09 07:10:00,71.096,71.177,71.088,71.161,72000000.0
2008-09-09 07:15:00,71.164,71.232,71.16,71.16,58600000.0
2008-09-09 07:20:00,71.163,71.163,71.078,71.134,66600000.0
2008-09-09 07:25:00,71.138,71.211,71.138,71.159,76200000.0
2008-09-09 07:30:00,71.139,71.168,71.057,71.115,67200000.0
2008-09-09 07:35:00,71.148,71.16,71.119,71.119,78400000.0
2008-09-09 07:40:00,71.127,71.245,71.124,71.245,122000000.0
2008-09-09 07:45:00,71.246,71.246,71.165,71.206,79400000.0
2008-09-09 07:50:00,71.228,71.307,71.228,71.292,82600000.0
2008-09-09 07:55:00,71.284,71.331,71.273,71.324,92800000.0
2008-09-09 08:00:00,71.315,71.461,71.315,71.439,60800000.0
2008-09-09 08:05:00,71.461,71.463,71.375,71.432,67600000.0
2008-09-09 08:10:00,71.462,71.626,71.46,71.626,90600000.0
2008-09-09 08:15:00,71.614,71.763,71.608,71.743,64400000.0
2008-09-09 08:20:00,71.755,71.935,71.755,71.926,68800000.0
2008-09-09 08:25:00,71.944,72.029,71.944,71.966,59200000.0
2008-09-09 08:30:00,71.941,71.973,71.841,71.882,92800000.0
2008-09-09 08:35:00,71.878,71.909,71.842,71.852,110400000.0
2008-09-09 08:40:00,71.831,72.204,71.818,72.129,86800000.0
2008-09-09 08:45:00,72.124,72.137,72.059,72.137,87800000.0
2008-09-09 08:50:00,72.162,72.294,72.162,72.286,148800000.0
2008-09-09 08:55:00,72.277,72.286,72.219,72.219,108200000.0
2008-09-09 09:00:00,72.248,72.248,71.977,71.977,121400000.0
2008-09-09 09:05:00,71.939,71.939,71.794,71.803,128000000.0
2008-09-09 09:10:00,71.762,71.808,71.637,71.766,93200000.0
2008-09-09 09:15:00,71.765,71.924,71.765,71.891,295200000.0
2008-09-09 09:20:00,71.895,72.151,71.866,72.146,275200000.0
2008-09-09 09:25:00,72.155,72.271,72.155,72.195,170000000.0
2008-09-09 09:30:00,72.144,72.166,72.084,72.084,136000000.0
2008-09-09 09:35:00,72.06,72.107,72.044,72.088,188600000.0
2008-09-09 09:40:00,72.091,72.166,72.091,72.163,206600000.0
2008-09-09 09:45:00,72.167,72.191,72.152,72.183,87800000.0
2008-09-09 09:50:00,72.185,72.198,72.138,72.142,173600000.0
2008-09-09 09:55:00,72.143,72.204,72.084,72.204,177600000.0
2008-09-09 10:00:00,72.191,72.191,72.041,72.056,201600000.0
2008-09-09 10:05:00,72.068,72.118,72.054,72.065,177200000.0
2008-09-09 10:10:00,72.072,72.14,72.055,72.086,233600000.0
2008-09-09 10:15:00,72.066,72.069,72.025,72.038,148000000.0
2008-09-09 10:20:00,72.045,72.208,72.035,72.19,144200000.0
2008-09-09 10:25:00,72.186,72.201,72.163,72.163,259400000.0
2008-09-09 10:30:00,72.168,72.184,72.129,72.129,158600000.0
2008-09-09 10:35:00,72.118,72.211,72.106,72.19,87800000.0
2008-09-09 10:40:00,72.192,72.213,72.151,72.207,149200000.0
2008-09-09 10:45:00,72.207,72.274,72.206,72.251,140600000.0
2008-09-09 10:50:00,72.252,72.324,72.248,72.314,277600000.0
2008-09-09 10:55:00,72.317,72.408,72.238,72.408,209800000.0
2008-09-09 11:00:00,72.463,72.53,72.45,72.45,146600000.0
2008-09-09 11:05:00,72.454,72.517,72.435,72.517,196000000.0
2008-09-09 11:10:00,72.557,72.678,72.553,72.622,230800000.0
2008-09-09 11:15:00,72.648,72.673,72.601,72.612,213600000.0
2008-09-09 11:20:00,72.623,72.658,72.61,72.652,220600000.0
2008-09-09 11:25:00,72.654,72.724,72.632,72.713,159400000.0
2008-09-09 11:30:00,72.715,72.934,72.715,72.924,124800000.0
2008-09-09 11:35:00,72.92,73.164,72.92,73.164,140600000.0
2008-09-09 11:40:00,73.143,73.155,72.995,73.003,175800000.0
2008-09-09 11:45:00,73.002,73.051,72.98,72.996,173600000.0
2008-09-09 11:50:00,73.006,73.042,72.9,73.042,204600000.0
2008-09-09 11:55:00,73.065,73.08,73.048,73.056,224400000.0
2008-09-09 12:00:00,73.062,73.188,73.062,73.176,143800000.0
2008-09-09 12:05:00,73.163,73.249,73.163,73.249,141200000.0
2008-09-09 12:10:00,73.229,73.255,73.187,73.255,98600000.0
2008-09-09 12:15:00,73.241,73.344,73.241,73.305,157000000.0
2008-09-09 12:20:00,73.299,73.299,73.251,73.261,192600000.0
2008-09-09 12:25:00,73.241,73.266,73.106,73.147,259000000.0
2008-09-09 12:30:00,73.224,73.224,73.128,73.169,213000000.0
2008-09-09 12:35:00,73.18,73.189,73.145,73.146,126200000.0
2008-09-09 12:40:00,73.15,73.15,73.086,73.122,119400000.0
2008-09-09 12:45:00,73.137,73.222,73.059,73.12,182400000.0
2008-09-09 12:50:00,73.128,73.128,72.983,73.001,86400000.0
2008-09-09 12:55:00,72.999,73.015,72.888,72.972,91600000.0
2008-09-09 13:00:00,72.96,72.96,72.791,72.82,75600000.0
2008-09-09 13:05:00,72.791,72.804,72.717,72.731,103400000.0
2008-09-09 13:10:00,72.739,72.741,72.618,72.688,90000000.0
2008-09-09 13:15:00,72.698,72.714,72.636,72.692,119800000.0
2008-09-09 13:20:00,72.693,72.787,72.683,72.777,106600000.0
2008-09-09 13:25:00,72.777,72.781,72.749,72.759,140200000.0
2008-09-09 13:30:00,72.754,72.831,72.754,72.825,91200000.0
2008-09-09 13:35:00,72.834,72.907,72.83,72.894,139200000.0
2008-09-09 13:40:00,72.892,72.936,72.887,72.912,96200000.0
2008-09-09 13:45:00,72.912,72.912,72.802,72.809,102600000.0
2008-09-09 13:50:00,72.815,72.831,72.753,72.808,151000000.0
2008-09-09 13:55:00,72.821,72.821,72.752,72.763,120400000.0
2008-09-09 14:00:00,72.801,72.831,72.801,72.812,104400000.0
2008-09-09 14:05:00,72.807,72.856,72.801,72.848,90600000.0
2008-09-09 14:10:00,72.855,72.889,72.85,72.863,87600000.0
2008-09-09 14:15:00,72.857,72.916,72.857,72.897,126800000.0
2008-09-09 14:20:00,72.905,72.905,72.868,72.875,117600000.0
2008-09-09 14:25:00,72.864,72.879,72.856,72.856,67200000.0
2008-09-09 14:30:00,72.847,72.847,72.69,72.69,74000000.0
2008-09-09 14:35:00,72.678,72.679,72.417,72.429,66400000.0
2008-09-09 14:40:00,72.423,72.557,72.381,72.556,70800000.0
2008-09-09 14:45:00,72.53,72.563,72.417,72.417,70400000.0
2008-09-09 14:50:00,72.458,72.482,72.418,72.431,69600000.0
2008-09-09 14:55:00,72.415,72.502,72.342,72.485,66600000.0
2008-09-09 15:00:00,72.481,72.488,72.384,72.389,71400000.0
2008-09-09 15:05:00,72.387,72.39,72.273,72.305,60200000.0
2008-09-09 15:10:00,72.315,72.366,72.314,72.338,68800000.0
2008-09-09 15:15:00,72.313,72.37,72.299,72.366,73600000.0
2008-09-09 15:20:00,72.366,72.485,72.366,72.399,67200000.0
2008-09-09 15:25:00,72.394,72.451,72.381,72.451,70400000.0
2008-09-09 15:30:00,72.451,72.451,72.37,72.37,64400000.0
2008-09-09 15:35:00,72.354,72.354,72.202,72.225,73600000.0
2008-09-09 15:40:00,72.273,72.552,72.255,72.518,71200000.0
2008-09-09 15:45:00,72.498,72.669,72.498,72.665,58600000.0
2008-09-09 15:50:00,72.654,72.684,72.597,72.598,67600000.0
2008-09-09 15:55:00,72.592,72.602,72.533,72.537,65800000.0
2008-09-09 16:00:00,72.474,72.562,72.473,72.547,64400000.0
2008-09-09 16:05:00,72.586,72.727,72.586,72.677,70800000.0
2008-09-09 16:10:00,72.695,72.705,72.478,72.478,67200000.0
2008-09-09 16:15:00,72.478,72.513,72.442,72.457,67200000.0
2008-09-09 16:20:00,72.455,72.507,72.303,72.506,57600000.0
2008-09-09 16:25:00,72.517,72.517,72.343,72.376,69200000.0
2008-09-09 16:30:00,72.344,72.344,72.281,72.327,69400000.0
2008-09-09 16:35:00,72.331,72.419,72.297,72.419,64000000.0
2008-09-09 16:40:00,72.461,72.542,72.425,72.425,65600000.0
2008-09-09 16:45:00,72.421,72.428,72.348,72.375,67400000.0
2008-09-09 16:50:00,72.348,72.374,72.314,72.341,73600000.0
2008-09-09 16:55:00,72.341,72.341,72.077,72.077,70000000.0
2008-09-09 17:00:00,72.023,72.059,71.849,72.05,62800000.0
2008-09-09 17:05:00,72.047,72.154,72.037,72.115,73600000.0
2008-09-09 17:10:00,72.105,72.159,72.035,72.108,62400000.0
2008-09-09 17:15:00,72.126,72.134,71.995,72.05,64800000.0
2008-09-09 17:20:00,72.005,72.337,72.005,72.315,57600000.0
2008-09-09 17:25:00,72.283,72.319,72.256,72.305,66000000.0
2008-09-09 17:30:00,72.32,72.32,72.159,72.161,59200000.0
2008-09-09 17:35:00,72.15,72.176,72.11,72.154,68800000.0
2008-09-09 17:40:00,72.141,72.149,71.998,71.999,58600000.0
2008-09-09 17:45:00,72.013,72.037,71.949,71.965,59200000.0
2008-09-09 17:50:00,71.969,71.985,71.915,71.959,62400000.0
2008-09-09 17:55:00,71.977,72.07,71.94,71.94,64000000.0
2008-09-09 18:00:00,71.941,72.025,71.903,72.025,75600000.0
2008-09-09 18:05:00,72.048,72.164,72.048,72.05,74000000.0
2008-09-09 18:10:00,72.05,72.144,72.05,72.117,60800000.0
2008-09-09 18:15:00,72.127,72.308,72.124,72.308,59200000.0
2008-09-09 18:20:00,72.314,72.363,72.215,72.239,68000000.0
2008-09-09 18:25:00,72.253,72.315,72.24,72.315,64000000.0
2008-09-09 18:30:00,72.319,72.401,72.283,72.401,59200000.0
2008-09-09 18:35:00,72.41,72.595,72.41,72.518,71200000.0
2008-09-09 18:40:00,72.527,72.533,72.466,72.519,62400000.0
2008-09-09 18:45:00,72.423,72.576,72.423,72.566,60800000.0
2008-09-09 18:50:00,72.564,72.569,72.461,72.461,67000000.0
2008-09-09 18:55:00,72.462,72.547,72.43,72.547,67200000.0
2008-09-09 19:00:00,72.55,72.623,72.488,72.623,66000000.0
2008-09-09 19:05:00,72.703,72.735,72.694,72.712,71200000.0
2008-09-09 19:10:00,72.749,72.816,72.683,72.703,68800000.0
2008-09-09 19:15:00,72.704,72.739,72.676,72.724,72000000.0
2008-09-09 19:20:00,72.718,72.726,72.653,72.655,78400000.0
2008-09-09 19:25:00,72.636,72.644,72.548,72.575,64400000.0
2008-09-09 19:30:00,72.584,72.584,72.422,72.429,70400000.0
2008-09-09 19:35:00,72.435,72.462,72.399,72.44,68800000.0
2008-09-09 19:40:00,72.445,72.502,72.445,72.473,67200000.0
2008-09-09 19:45:00,72.464,72.464,72.335,72.335,62400000.0
2008-09-09 19:50:00,72.329,72.372,72.308,72.372,69200000.0
2008-09-09 19:55:00,72.365,72.365,72.183,72.199,63400000.0
2008-09-09 20:00:00,72.187,72.214,72.122,72.2,63400000.0
2008-09-09 20:05:00,72.173,72.173,72.07,72.07,70400000.0
2008-09-09 20:10:00,72.03,72.123,71.958,72.123,68200000.0
2008-09-09 20:15:00,72.142,72.143,72.037,72.057,61000000.0
2008-09-09 20:20:00,72.083,72.129,72.075,72.075,65600000.0
2008-09-09 20:25:00,72.074,72.094,72.043,72.043,66600000.0
2008-09-09 20:30:00,72.057,72.069,71.957,71.958,77200000.0
2008-09-09 20:35:00,71.924,71.958,71.83,71.846,73600000.0
2008-09-09 20:40:00,71.854,71.861,71.792,71.792,69000000.0
2008-09-09 20:45:00,71.806,71.933,71.776,71.933,59200000.0
2008-09-09 20:50:00,71.964,71.98,71.887,71.887,58600000.0
2008-09-09 20:55:00,71.878,71.884,71.733,71.833,68800000.0
2008-09-09 21:00:00,71.855,71.859,71.769,71.789,65400000.0
2008-09-09 21:05:00,71.788,71.917,71.788,71.917,70400000.0
2008-09-09 21:10:00,71.904,71.904,71.782,71.787,67600000.0
2008-09-09 21:15:00,71.784,71.787,71.719,71.726,67600000.0
2008-09-09 21:20:00,71.727,71.797,71.727,71.776,65600000.0
2008-09-09 21:25:00,71.77,71.814,71.755,71.814,64800000.0
2008-09-09 21:30:00,71.807,71.808,71.741,71.744,57600000.0
2008-09-09 21:35:00,71.745,71.752,71.706,71.713,67200000.0
2008-09-09 21:40:00,71.713,71.716,71.54,71.542,81000000.0
2008-09-09 21:45:00,71.558,71.575,71.493,71.493,72400000.0
2008-09-09 21:50:00,71.502,71.53,71.421,71.511,69200000.0
2008-09-09 21:55:00,71.518,71.518,71.433,71.461,67200000.0
2008-09-09 22:00:00,71.415,71.442,71.343,71.416,60800000.0
2008-09-09 22:05:00,71.419,71.438,71.393,71.428,65600000.0
2008-09-09 22:10:00,71.424,71.46,71.423,71.459,75600000.0
2008-09-09 22:15:00,71.461,71.502,71.437,71.502,64200000.0
2008-09-09 22:20:00,71.514,71.526,71.453,71.455,61200000.0
2008-09-09 22:25:00,71.453,71.453,71.297,71.35,70400000.0
2008-09-09 22:30:00,71.336,71.336,71.211,71.211,62400000.0
2008-09-09 22:35:00,71.176,71.179,71.113,71.173,70800000.0
2008-09-09 22:40:00,71.192,71.404,71.192,71.386,67200000.0
2008-09-09 22:45:00,71.405,71.439,71.274,71.288,62400000.0
2008-09-09 22:50:00,71.294,71.413,71.291,71.412,63400000.0
2008-09-09 22:55:00,71.421,71.427,71.321,71.334,62200000.0
2008-09-09 23:00:00,71.318,71.325,71.224,71.224,65600000.0
2008-09-09 23:05:00,71.226,71.274,71.132,71.217,64800000.0
2008-09-09 23:10:00,71.232,71.251,71.181,71.197,75200000.0
2008-09-09 23:15:00,71.181,71.247,71.172,71.241,68200000.0
2008-09-09 23:20:00,71.25,71.345,71.241,71.297,61800000.0
2008-09-09 23:25:00,71.297,71.302,71.176,71.176,67200000.0
2008-09-09 23:30:00,71.181,71.202,71.144,71.186,69200000.0
2008-09-09 23:35:00,71.183,71.227,71.17,71.17,65400000.0
2008-09-09 23:40:00,71.152,71.152,71.019,71.019,68200000.0
2008-09-09 23:45:00,71.035,71.112,71.035,71.112,69800000.0
2008-09-09 23:50:00,71.092,71.092,70.986,71.029,62800000.0
2008-09-09 23:55:00,71.037,71.063,71.023,71.046,64000000.0
2008-09-10 00:00:00,71.054,71.07,70.984,70.984,62400000.0
2008-09-10 00:05:00,70.958,70.99,70.941,70.966,65000000.0
2008-09-10 00:10:00,71.036,71.256,71.036,71.253,57000000.0
2008-09-10 00:15:00,71.283,71.393,71.283,71.319,57600000.0
2008-09-10 00:20:00,71.283,71.302,71.181,71.282,73000000.0
2008-09-10 00:25:00,71.287,71.443,71.267,71.443,62400000.0
2008-09-10 00:30:00,71.448,71.449,71.348,71.365,68800000.0
2008-09-10 00:35:00,71.397,71.491,71.339,71.473,64400000.0
2008-09-10 00:40:00,71.468,71.473,71.399,71.399,65600000.0
2008-09-10 00:45:00,71.388,71.462,71.387,71.46,70400000.0
2008-09-10 00:50:00,71.463,71.631,71.462,71.603,69200000.0
2008-09-10 00:55:00,71.62,71.763,71.613,71.728,67200000.0
2008-09-10 01:00:00,71.732,71.75,71.647,71.652,56000000.0
2008-09-10 01:05:00,71.65,71.66,71.531,71.544,60000000.0
2008-09-10 01:10:00,71.54,71.546,71.413,71.498,64400000.0
2008-09-10 01:15:00,71.484,71.484,71.378,71.474,60800000.0
2008-09-10 01:20:00,71.471,71.518,71.459,71.512,72000000.0
2008-09-10 01:25:00,71.506,71.512,71.465,71.469,67200000.0
2008-09-10 01:30:00,71.461,71.461,71.358,71.361,65600000.0
2008-09-10 01:35:00,71.339,71.371,71.238,71.273,68800000.0
2008-09-10 01:40:00,71.25,71.292,71.22,71.28,58600000.0
2008-09-10 01:45:00,71.32,71.336,71.27,71.302,68000000.0
2008-09-10 01:50:00,71.285,71.285,71.133,71.137,73600000.0
2008-09-10 01:55:00,71.145,71.187,71.103,71.152,68800000.0
2008-09-10 02:00:00,71.179,71.343,71.179,71.343,62800000.0
2008-09-10 02:05:00,71.35,71.381,71.331,71.349,73600000.0
2008-09-10 02:10:00,71.352,71.36,71.235,71.246,66600000.0
2008-09-10 02:15:00,71.251,71.336,71.251,71.274,53600000.0
2008-09-10 02:20:00,71.253,71.253,71.08,71.126,66000000.0
2008-09-10 02:25:00,71.137,71.242,71.133,71.226,70800000.0
2008-09-10 02:30:00,71.222,71.253,71.188,71.202,68800000.0
2008-09-10 02:35:00,71.193,71.236,71.189,71.199,59200000.0
2008-09-10 02:40:00,71.226,71.262,71.214,71.246,79400000.0
2008-09-10 02:45:00,71.274,71.404,71.274,71.398,76800000.0
2008-09-10 02:50:00,71.413,71.439,71.375,71.435,69200000.0
2008-09-10 02:55:00,71.414,71.414,71.374,71.39,72000000.0
2008-09-10 03:00:00,71.384,71.384,71.259,71.259,77800000.0
2008-09-10 03:05:00,71.269,71.377,71.266,71.369,78800000.0
2008-09-10 03:10:00,71.389,71.494,71.389,71.483,67200000.0
2008-09-10 03:15:00,71.499,71.663,71.497,71.663,70400000.0
2008-09-10 03:20:00,71.648,71.729,71.61,71.725,78800000.0
2008-09-10 03:25:00,71.725,71.743,71.595,71.595,67600000.0
2008-09-10 03:30:00,71.561,71.603,71.501,71.603,88000000.0
2008-09-10 03:35:00,71.642,71.707,71.639,71.668,73600000.0
2008-09-10 03:40:00,71.659,71.686,71.653,71.66,85800000.0
2008-09-10 03:45:00,71.656,71.703,71.606,71.698,68200000.0
2008-09-10 03:50:00,71.701,71.774,71.691,71.76,61200000.0
2008-09-10 03:55:00,71.752,71.769,71.628,71.628,63000000.0
2008-09-10 04:00:00,71.606,71.612,71.501,71.593,61800000.0
2008-09-10 04:05:00,71.585,71.585,71.445,71.496,65400000.0
2008-09-10 04:10:00,71.492,71.583,71.492,71.557,75600000.0
2008-09-10 04:15:00,71.558,71.597,71.499,71.532,95400000.0
2008-09-10 04:20:00,71.535,71.548,71.503,71.537,66400000.0
2008-09-10 04:25:00,71.566,71.598,71.565,71.572,75200000.0
2008-09-10 04:30:00,71.583,71.628,71.563,71.628,62800000.0
2008-09-10 04:35:00,71.616,71.62,71.569,71.574,64800000.0
2008-09-10 04:40:00,71.564,71.601,71.557,71.599,63800000.0
2008-09-10 04:45:00,71.606,71.631,71.606,71.612,64400000.0
2008-09-10 04:50:00,71.594,71.619,71.588,71.617,91000000.0
2008-09-10 04:55:00,71.631,71.631,71.539,71.579,77600000.0
2008-09-10 05:00:00,71.571,71.628,71.571,71.628,80200000.0
2008-09-10 05:05:00,71.643,71.775,71.643,71.718,64400000.0
2008-09-10 05:10:00,71.717,71.744,71.676,71.676,69200000.0
2008-09-10 05:15:00,71.675,71.718,71.643,71.718,66000000.0
2008-09-10 05:20:00,71.737,71.76,71.721,71.759,111600000.0
2008-09-10 05:25:00,71.769,71.803,71.746,71.793,65600000.0
2008-09-10 05:30:00,71.796,71.804,71.74,71.742,67600000.0
2008-09-10 05:35:00,71.737,71.756,71.729,71.735,67200000.0
2008-09-10 05:40:00,71.716,71.748,71.716,71.747,74400000.0
2008-09-10 05:45:00,71.747,71.75,71.697,71.704,62400000.0
2008-09-10 05:50:00,71.719,71.75,71.713,71.741,69000000.0
2008-09-10 05:55:00,71.738,71.747,71.723,71.746,73600000.0
2008-09-10 06:00:00,71.732,71.734,71.648,71.648,64000000.0
2008-09-10 06:05:00,71.652,71.684,71.601,71.601,64400000.0
2008-09-10 06:10:00,71.589,71.642,71.589,71.633,89600000.0
2008-09-10 06:15:00,71.631,71.668,71.554,71.664,60800000.0
2008-09-10 06:20:00,71.659,71.659,71.602,71.616,68800000.0
2008-09-10 06:25:00,71.614,71.646,71.614,71.643,72400000.0
2008-09-10 06:30:00,71.662,71.766,71.636,71.766,102400000.0
2008-09-10 06:35:00,71.754,71.85,71.754,71.761,59200000.0
2008-09-10 06:40:00,71.738,71.781,71.712,71.76,73600000.0
2008-09-10 06:45:00,71.753,71.78,71.734,71.734,58600000.0
2008-09-10 06:50:00,71.724,71.727,71.688,71.709,69200000.0
2008-09-10 06:55:00,71.708,71.717,71.646,71.646,67200000.0
2008-09-10 07:00:00,71.654,71.706,71.62,71.696,65600000.0
2008-09-10 07:05:00,71.686,71.769,71.686,71.733,85800000.0
2008-09-10 07:10:00,71.736,71.738,71.698,71.721,70800000.0
2008-09-10 07:15:00,71.72,71.731,71.658,71.684,59000000.0
2008-09-10 07:20:00,71.699,71.715,71.68,71.713,67600000.0
2008-09-10 07:25:00,71.709,72.088,71.706,72.088,76800000.0
2008-09-10 07:30:00,72.113,72.213,72.008,72.048,66000000.0
2008-09-10 07:35:00,72.055,72.117,71.937,71.937,78800000.0
2008-09-10 07:40:00,71.925,71.987,71.915,71.923,123600000.0
2008-09-10 07:45:00,71.906,71.906,71.826,71.828,80400000.0
2008-09-10 07:50:00,71.816,71.883,71.816,71.865,83200000.0
2008-09-10 07:55:00,71.874,71.874,71.539,71.539,92200000.0
2008-09-10 08:00:00,71.55,71.691,71.55,71.683,64800000.0
2008-09-10 08:05:00,71.697,71.713,71.662,71.671,67200000.0
2008-09-10 08:10:00,71.684,71.721,71.673,71.712,91000000.0
2008-09-10 08:15:00,71.72,71.846,71.716,71.793,64400000.0
2008-09-10 08:20:00,71.795,71.917,71.795,71.904,69000000.0
2008-09-10 08:25:00,71.899,72.119,71.89,72.119,58000000.0
2008-09-10 08:30:00,72.098,72.098,72.001,72.025,92800000.0
2008-09-10 08:35:00,72.047,72.051,71.941,71.956,110800000.0
2008-09-10 08:40:00,71.956,71.975,71.926,71.936,86200000.0
2008-09-10 08:45:00,71.938,72.118,71.938,72.01,87400000.0
2008-09-10 08:50:00,72.035,72.038,71.976,72.018,149200000.0
2008-09-10 08:55:00,72.026,72.061,71.95,71.95,108800000.0
2008-09-10 09:00:00,71.951,71.974,71.912,71.917,122000000.0
2008-09-10 09:05:00,71.914,71.914,71.763,71.841,127800000.0
2008-09-10 09:10:00,71.842,71.914,71.814,71.914,92800000.0
2008-09-10 09:15:00,71.931,71.943,71.803,71.808,295400000.0
2008-09-10 09:20:00,71.799,71.869,71.761,71.869,275800000.0
2008-09-10 09:25:00,71.907,71.907,71.766,71.767,169800000.0
2008-09-10 09:30:00,71.776,71.797,71.762,71.78,136800000.0
2008-09-10 09:35:00,71.77,71.809,71.759,71.783,189200000.0
2008-09-10 09:40:00,71.779,71.842,71.779,71.842,206200000.0
2008-09-10 09:45:00,71.839,71.891,71.838,71.862,87400000.0
2008-09-10 09:50:00,71.86,71.902,71.857,71.88,172400000.0
2008-09-10 09:55:00,71.884,71.909,71.856,71.877,177000000.0
2008-09-10 10:00:00,71.867,71.973,71.867,71.973,200800000.0
2008-09-10 10:05:00,71.955,72.021,71.948,72.014,178000000.0
2008-09-10 10:10:00,72.015,72.064,72.01,72.05,233800000.0
2008-09-10 10:15:00,72.056,72.087,71.99,71.99,148000000.0
2008-09-10 10:20:00,72.014,72.017,71.97,71.984,144600000.0
2008-09-10 10:25:00,71.983,71.997,71.962,71.979,258400000.0
2008-09-10 10:30:00,71.978,72.02,71.969,71.969,158400000.0
2008-09-10 10:35:00,71.96,71.977,71.907,71.922,87400000.0
2008-09-10 10:40:00,71.927,71.927,71.875,71.878,148800000.0
2008-09-10 10:45:00,71.889,71.937,71.876,71.904,140200000.0
2008-09-10 10:50:00,71.899,71.904,71.802,71.827,276600000.0
2008-09-10 10:55:00,71.808,71.83,71.751,71.83,209400000.0
2008-09-10 11:00:00,71.839,71.914,71.836,71.878,147200000.0
2008-09-10 11:05:00,71.876,71.893,71.862,71.883,196000000.0
2008-09-10 11:10:00,71.887,71.915,71.858,71.881,231200000.0
2008-09-10 11:15:00,71.888,71.989,71.888,71.982,213200000.0
2008-09-10 11:20:00,71.986,72.024,71.961,71.993,221000000.0
2008-09-10 11:25:00,71.993,72.014,71.896,71.896,159400000.0
2008-09-10 11:30:00,71.91,71.931,71.685,71.685,124800000.0
2008-09-10 11:35:00,71.684,71.86,71.681,71.86,140600000.0
2008-09-10 11:40:00,71.879,71.882,71.809,71.809,175800000.0
2008-09-10 11:45:00,71.787,71.813,71.685,71.813,172000000.0
2008-09-10 11:50:00,71.809,71.9,71.789,71.83,205200000.0
2008-09-10 11:55:00,71.836,71.837,71.804,71.812,223600000.0
2008-09-10 12:00:00,71.811,71.849,71.755,71.845,144000000.0
2008-09-10 12:05:00,71.865,71.865,71.667,71.667,142800000.0
2008-09-10 12:10:00,71.643,71.689,71.612,71.631,99200000.0
2008-09-10 12:15:00,71.649,71.737,71.649,71.709,157800000.0
2008-09-10 12:20:00,71.708,71.719,71.68,71.708,192000000.0
2008-09-10 12:25:00,71.7,71.8,71.656,71.668,259400000.0
2008-09-10 12:30:00,71.751,71.773,71.668,71.765,211600000.0
2008-09-10 12:35:00,71.773,71.773,71.73,71.752,127000000.0
2008-09-10 12:40:00,71.757,71.757,71.689,71.734,120400000.0
2008-09-10 12:45:00,71.73,71.754,71.665,71.735,182000000.0
2008-09-10 12:50:00,71.718,71.744,71.669,71.681,86400000.0
2008-09-10 12:55:00,71.679,71.692,71.656,71.691,90000000.0
2008-09-10 13:00:00,71.697,71.705,71.674,71.705,75600000.0
2008-09-10 13:05:00,71.704,71.75,71.687,71.75,104000000.0
2008-09-10 13:10:00,71.741,71.772,71.736,71.754,90000000.0
2008-09-10 13:15:00,71.726,71.824,71.724,71.817,119200000.0
2008-09-10 13:20:00,71.831,71.92,71.826,71.826,106600000.0
2008-09-10 13:25:00,71.794,71.862,71.773,71.841,140800000.0
2008-09-10 13:30:00,71.845,71.933,71.845,71.884,90000000.0
2008-09-10 13:35:00,71.891,71.946,71.722,71.789,138600000.0
2008-09-10 13:40:00,71.737,71.737,71.55,71.55,96400000.0
2008-09-10 13:45:00,71.536,71.567,71.461,71.53,102400000.0
2008-09-10 13:50:00,71.534,71.538,71.476,71.48,149800000.0
2008-09-10 13:55:00,71.468,71.486,71.291,71.315,119600000.0
2008-09-10 14:00:00,71.326,71.368,71.284,71.315,103800000.0
2008-09-10 14:05:00,71.302,71.302,71.055,71.162,92000000.0
2008-09-10 14:10:00,71.212,71.377,71.212,71.237,88000000.0
2008-09-10 14:15:00,71.221,71.221,71.134,71.147,128200000.0
2008-09-10 14:20:00,71.146,71.474,71.135,71.466,116200000.0
2008-09-10 14:25:00,71.454,71.688,71.433,71.67,67200000.0
2008-09-10 14:30:00,71.623,71.654,71.49,71.584,75600000.0
2008-09-10 14:35:00,71.597,71.679,71.56,71.56,65000000.0
2008-09-10 14:40:00,71.541,71.852,71.522,71.846,70400000.0
2008-09-10 14:45:00,71.849,71.873,71.804,71.814,70400000.0
2008-09-10 14:50:00,71.875,71.948,71.874,71.928,68800000.0
2008-09-10 14:55:00,71.932,72.013,71.899,71.906,67200000.0
2008-09-10 15:00:00,71.931,71.965,71.906,71.915,72000000.0
2008-09-10 15:05:00,71.927,72.142,71.927,72.142,60800000.0
2008-09-10 15:10:00,72.147,72.324,72.08,72.101,68200000.0
2008-09-10 15:15:00,72.085,72.085,71.995,72.051,73600000.0
2008-09-10 15:20:00,72.058,72.22,72.038,72.038,66600000.0
2008-09-10 15:25:00,72.05,72.062,71.999,72.036,70400000.0
2008-09-10 15:30:00,72.054,72.066,71.937,71.937,64000000.0
2008-09-10 15:35:00,71.918,71.918,71.826,71.846,73000000.0
2008-09-10 15:40:00,71.835,72.069,71.802,72.052,71400000.0
2008-09-10 15:45:00,72.034,72.038,71.945,72.038,59200000.0
2008-09-10 15:50:00,72.033,72.12,71.998,72.118,67600000.0
2008-09-10 15:55:00,72.115,72.115,72.017,72.017,66000000.0
2008-09-10 16:00:00,71.995,72.201,71.995,72.186,64000000.0
2008-09-10 16:05:00,72.179,72.238,72.168,72.234,69800000.0
2008-09-10 16:10:00,72.226,72.241,72.164,72.2,67600000.0
2008-09-10 16:15:00,72.225,72.226,72.118,72.158,67600000.0
2008-09-10 16:20:00,72.187,72.195,72.144,72.15,57600000.0
2008-09-10 16:25:00,72.155,72.173,72.024,72.034,69200000.0
2008-09-10 16:30:00,72.052,72.163,72.052,72.13,68800000.0
2008-09-10 16:35:00,72.121,72.192,72.105,72.11,63400000.0
2008-09-10 16:40:00,72.104,72.149,72.029,72.119,65600000.0
2008-09-10 16:45:00,72.106,72.106,71.764,71.77,66000000.0
2008-09-10 16:50:00,71.773,71.814,71.721,71.721,73600000.0
2008-09-10 16:55:00,71.693,71.845,71.645,71.845,69600000.0
2008-09-10 17:00:00,71.856,71.938,71.823,71.868,62400000.0
2008-09-10 17:05:00,71.882,71.894,71.826,71.886,74000000.0
2008-09-10 17:10:00,71.881,71.881,71.78,71.841,62200000.0
2008-09-10 17:15:00,71.833,71.922,71.812,71.908,63400000.0
2008-09-10 17:20:00,71.884,71.884,71.718,71.798,57600000.0
2008-09-10 17:25:00,71.81,71.86,71.778,71.779,65600000.0
2008-09-10 17:30:00,71.784,71.917,71.762,71.917,59600000.0
2008-09-10 17:35:00,71.922,71.985,71.904,71.982,68800000.0
2008-09-10 17:40:00,71.988,72.118,71.978,72.117,59600000.0
2008-09-10 17:45:00,72.119,72.125,71.967,71.967,59200000.0
2008-09-10 17:50:00,72.0,72.012,71.778,71.778,61800000.0
2008-09-10 17:55:00,71.782,71.838,71.774,71.802,63400000.0
2008-09-10 18:00:00,71.824,71.91,71.781,71.878,76600000.0
2008-09-10 18:05:00,71.879,71.956,71.865,71.913,73600000.0
2008-09-10 18:10:00,71.966,71.985,71.853,71.919,61600000.0
2008-09-10 18:15:00,71.914,71.978,71.892,71.892,59200000.0
2008-09-10 18:20:00,71.885,71.907,71.788,71.788,68800000.0
2008-09-10 18:25:00,71.803,71.861,71.782,71.861,64400000.0
2008-09-10 18:30:00,71.875,71.933,71.849,71.928,59600000.0
2008-09-10 18:35:00,71.926,72.016,71.914,71.982,70400000.0
2008-09-10 18:40:00,71.974,72.022,71.967,71.982,61800000.0
2008-09-10 18:45:00,71.968,72.021,71.903,71.947,60800000.0
2008-09-10 18:50:00,71.945,71.966,71.873,71.873,67600000.0
2008-09-10 18:55:00,71.932,72.018,71.932,72.018,66600000.0
2008-09-10 19:00:00,72.025,72.052,71.962,72.01,66000000.0
2008-09-10 19:05:00,71.997,71.997,71.905,71.905,72400000.0
2008-09-10 19:10:00,71.895,71.951,71.89,71.923,68800000.0
2008-09-10 19:15:00,71.92,71.92,71.796,71.816,72000000.0
2008-09-10 19:20:00,71.816,71.835,71.773,71.787,77800000.0
2008-09-10 19:25:00,71.774,71.832,71.724,71.724,64000000.0
2008-09-10 19:30:00,71.744,71.824,71.744,71.813,70800000.0
2008-09-10 19:35:00,71.833,71.876,71.833,71.857,68800000.0
2008-09-10 19:40:00,71.855,71.864,71.781,71.792,66600000.0
2008-09-10 19:45:00,71.787,71.801,71.743,71.743,62400000.0
2008-09-10 19:50:00,71.741,71.841,71.741,71.83,69200000.0
2008-09-10 19:55:00,71.823,71.83,71.765,71.781,64400000.0
2008-09-10 20:00:00,71.776,71.777,71.649,71.661,64000000.0
2008-09-10 20:05:00,71.649,71.709,71.601,71.709,70400000.0
2008-09-10 20:10:00,71.716,71.751,71.704,71.751,69200000.0
2008-09-10 20:15:00,71.766,71.826,71.748,71.782,60600000.0
2008-09-10 20:20:00,71.778,71.807,71.771,71.793,65000000.0
2008-09-10 20:25:00,71.801,71.806,71.756,71.757,67200000.0
2008-09-10 20:30:00,71.768,71.898,71.766,71.898,77200000.0
2008-09-10 20:35:00,71.885,71.898,71.825,71.837,73000000.0
2008-09-10 20:40:00,71.842,71.842,71.77,71.791,68200000.0
2008-09-10 20:45:00,71.783,71.82,71.775,71.786,59200000.0
2008-09-10 20:50:00,71.779,71.779,71.69,71.69,59600000.0
2008-09-10 20:55:00,71.693,71.711,71.562,71.674,69200000.0
2008-09-10 21:00:00,71.667,71.711,71.649,71.708,65600000.0
2008-09-10 21:05:00,71.732,71.757,71.726,71.737,70400000.0
2008-09-10 21:10:00,71.727,71.727,71.672,71.685,66600000.0
2008-09-10 21:15:00,71.692,71.697,71.611,71.649,68800000.0
2008-09-10 21:20:00,71.653,71.684,71.627,71.647,65600000.0
2008-09-10 21:25:00,71.642,71.655,71.603,71.645,65600000.0
2008-09-10 21:30:00,71.651,71.711,71.645,71.682,57600000.0
2008-09-10 21:35:00,71.672,71.717,71.604,71.613,67200000.0
2008-09-10 21:40:00,71.613,71.619,71.585,71.587,82000000.0
2008-09-10 21:45:00,71.613,71.637,71.545,71.567,72400000.0
2008-09-10 21:50:00,71.625,71.628,71.526,71.612,68800000.0
2008-09-10 21:55:00,71.612,71.62,71.446,71.446,67200000.0
2008-09-10 22:00:00,71.453,71.454,71.275,71.321,60800000.0
2008-09-10 22:05:00,71.306,71.333,71.266,71.305,65600000.0
2008-09-10 22:10:00,71.319,71.398,71.313,71.398,75600000.0
2008-09-10 22:15:00,71.396,71.396,71.354,71.367,64000000.0
2008-09-10 22:20:00,71.371,71.406,71.371,71.395,60800000.0
2008-09-10 22:25:00,71.402,71.43,71.389,71.389,70400000.0
2008-09-10 22:30:00,71.379,71.379,71.307,71.365,62400000.0
2008-09-10 22:35:00,71.356,71.429,71.345,71.349,70400000.0
2008-09-10 22:40:00,71.347,71.44,71.347,71.401,68000000.0
2008-09-10 22:45:00,71.358,71.383,71.292,71.336,62800000.0
2008-09-10 22:50:00,71.35,71.354,71.312,71.321,64000000.0
2008-09-10 22:55:00,71.349,71.371,71.207,71.231,62400000.0
2008-09-10 23:00:00,71.178,71.178,70.642,70.65,65600000.0
2008-09-10 23:05:00,70.658,70.823,70.542,70.548,64200000.0
2008-09-10 23:10:00,70.562,70.69,70.538,70.585,75200000.0
2008-09-10 23:15:00,70.564,70.564,70.283,70.398,69600000.0
2008-09-10 23:20:00,70.427,70.456,70.219,70.234,62800000.0
2008-09-10 23:25:00,70.253,70.297,70.186,70.255,67200000.0
2008-09-10 23:30:00,70.272,70.396,70.256,70.396,69200000.0
2008-09-10 23:35:00,70.392,70.392,70.319,70.335,65600000.0
2008-09-10 23:40:00,70.344,70.452,70.3,70.452,58400000.0
2008-09-10 23:45:00,70.444,70.447,70.364,70.392,70400000.0
2008-09-10 23:50:00,70.361,70.385,70.312,70.312,64000000.0
2008-09-10 23:55:00,70.3,70.364,70.287,70.346,63400000.0
2008-09-11 00:00:00,70.364,70.473,70.351,70.467,62400000.0
2008-09-11 00:05:00,70.426,70.426,70.35,70.368,65600000.0
2008-09-11 00:10:00,70.383,70.418,70.346,70.369,57000000.0
2008-09-11 00:15:00,70.356,70.402,70.32,70.324,57600000.0
2008-09-11 00:20:00,70.312,70.317,70.162,70.191,71800000.0
2008-09-11 00:25:00,70.22,70.238,70.193,70.222,62800000.0
2008-09-11 00:30:00,70.16,70.278,70.16,70.275,68800000.0
2008-09-11 00:35:00,70.302,70.311,70.255,70.29,64000000.0
2008-09-11 00:40:00,70.281,70.281,70.222,70.24,65400000.0
2008-09-11 00:45:00,70.241,70.269,70.195,70.255,70400000.0
2008-09-11 00:50:00,70.214,70.271,70.214,70.266,69200000.0
2008-09-11 00:55:00,70.266,70.386,70.243,70.386,67200000.0
2008-09-11 01:00:00,70.364,70.406,70.254,70.375,56000000.0
2008-09-11 01:05:00,70.366,70.409,70.366,70.403,58600000.0
2008-09-11 01:10:00,70.405,70.405,70.297,70.334,64000000.0
2008-09-11 01:15:00,70.329,70.338,70.229,70.229,60800000.0
2008-09-11 01:20:00,70.224,70.225,70.101,70.145,72000000.0
2008-09-11 01:25:00,70.116,70.116,70.009,70.031,66600000.0
2008-09-11 01:30:00,70.052,70.084,70.007,70.021,66000000.0
2008-09-11 01:35:00,70.009,70.119,69.994,70.064,69200000.0
2008-09-11 01:40:00,70.114,70.149,70.105,70.149,59400000.0
2008-09-11 01:45:00,70.171,70.183,70.124,70.159,68800000.0
2008-09-11 01:50:00,70.145,70.212,70.106,70.145,74400000.0
2008-09-11 01:55:00,70.132,70.132,70.08,70.08,68800000.0
2008-09-11 02:00:00,70.06,70.118,70.042,70.118,63200000.0
2008-09-11 02:05:00,70.134,70.16,70.117,70.157,73600000.0
2008-09-11 02:10:00,70.15,70.174,70.136,70.136,67200000.0
2008-09-11 02:15:00,70.127,70.135,70.059,70.125,54400000.0
2008-09-11 02:20:00,70.123,70.124,70.074,70.106,65400000.0
2008-09-11 02:25:00,70.122,70.131,70.026,70.044,70400000.0
2008-09-11 02:30:00,70.043,70.057,69.929,69.948,68600000.0
2008-09-11 02:35:00,69.973,70.001,69.973,69.996,59200000.0
2008-09-11 02:40:00,70.011,70.06,70.009,70.047,81200000.0
2008-09-11 02:45:00,70.025,70.078,70.022,70.075,77200000.0
2008-09-11 02:50:00,70.093,70.104,70.041,70.051,69200000.0
2008-09-11 02:55:00,70.035,70.049,69.986,70.013,72000000.0
2008-09-11 03:00:00,70.037,70.06,70.03,70.051,78400000.0
2008-09-11 03:05:00,70.059,70.122,70.034,70.101,78800000.0
2008-09-11 03:10:00,70.106,70.13,70.058,70.058,66600000.0
2008-09-11 03:15:00,70.041,70.069,70.004,70.004,70800000.0
2008-09-11 03:20:00,70.001,70.008,69.975,69.986,83600000.0
2008-09-11 03:25:00,69.997,70.115,69.997,70.1,66600000.0
2008-09-11 03:30:00,70.102,70.301,70.102,70.28,87800000.0
2008-09-11 03:35:00,70.263,70.263,70.073,70.116,73600000.0
2008-09-11 03:40:00,70.132,70.259,70.131,70.246,86800000.0
2008-09-11 03:45:00,70.248,70.267,70.105,70.141,68800000.0
2008-09-11 03:50:00,70.132,70.187,70.126,70.181,60800000.0
2008-09-11 03:55:00,70.169,70.169,70.082,70.146,64000000.0
2008-09-11 04:00:00,70.175,70.254,70.141,70.254,63200000.0
2008-09-11 04:05:00,70.258,70.258,70.1,70.129,65600000.0
2008-09-11 04:10:00,70.139,70.178,70.118,70.155,75200000.0
2008-09-11 04:15:00,70.15,70.176,70.15,70.162,96200000.0
2008-09-11 04:20:00,70.153,70.162,70.086,70.115,65000000.0
2008-09-11 04:25:00,70.115,70.118,70.074,70.086,74600000.0
2008-09-11 04:30:00,70.108,70.158,70.098,70.15,62400000.0
2008-09-11 04:35:00,70.141,70.16,70.065,70.079,64000000.0
2008-09-11 04:40:00,70.076,70.106,70.024,70.102,64000000.0
2008-09-11 04:45:00,70.102,70.131,70.072,70.12,62800000.0
2008-09-11 04:50:00,70.076,70.13,70.061,70.101,91000000.0
2008-09-11 04:55:00,70.095,70.116,70.065,70.116,77200000.0
2008-09-11 05:00:00,70.108,70.112,70.068,70.108,79400000.0
2008-09-11 05:05:00,70.106,70.124,70.088,70.097,64000000.0
2008-09-11 05:10:00,70.089,70.094,70.062,70.069,68800000.0
2008-09-11 05:15:00,70.053,70.074,70.02,70.021,65600000.0
2008-09-11 05:20:00,70.011,70.011,69.917,69.936,110800000.0
2008-09-11 05:25:00,69.936,69.955,69.906,69.946,65600000.0
2008-09-11 05:30:00,69.944,69.951,69.878,69.882,67600000.0
2008-09-11 05:35:00,69.844,69.868,69.793,69.856,66600000.0
2008-09-11 05:40:00,69.85,69.914,69.838,69.909,74600000.0
2008-09-11 05:45:00,69.897,69.897,69.785,69.803,62400000.0
2008-09-11 05:50:00,69.83,69.874,69.807,69.812,69200000.0
2008-09-11 05:55:00,69.809,69.822,69.79,69.804,73400000.0
2008-09-11 06:00:00,69.797,69.797,69.73,69.763,63400000.0
2008-09-11 06:05:00,69.777,69.877,69.768,69.873,64000000.0
2008-09-11 06:10:00,69.88,69.918,69.85,69.85,89600000.0
2008-09-11 06:15:00,69.844,69.856,69.756,69.835,60200000.0
2008-09-11 06:20:00,69.815,69.831,69.779,69.812,69200000.0
2008-09-11 06:25:00,69.791,69.813,69.769,69.8,71400000.0
2008-09-11 06:30:00,69.779,69.853,69.775,69.853,102400000.0
2008-09-11 06:35:00,69.855,69.88,69.838,69.838,59600000.0
2008-09-11 06:40:00,69.87,69.939,69.87,69.913,73600000.0
2008-09-11 06:45:00,69.903,69.94,69.898,69.935,59600000.0
2008-09-11 06:50:00,69.92,69.979,69.92,69.957,68800000.0
2008-09-11 06:55:00,69.947,69.953,69.905,69.929,69800000.0
2008-09-11 07:00:00,69.927,69.932,69.897,69.905,65600000.0
2008-09-11 07:05:00,69.904,69.943,69.9,69.937,87200000.0
2008-09-11 07:10:00,69.933,69.951,69.92,69.938,72000000.0
2008-09-11 07:15:00,69.935,69.942,69.884,69.89,58600000.0
2008-09-11 07:20:00,69.89,69.89,69.812,69.813,67200000.0
2008-09-11 07:25:00,69.805,69.847,69.784,69.79,76800000.0
2008-09-11 07:30:00,69.8,69.815,69.663,69.702,66600000.0
2008-09-11 07:35:00,69.742,69.767,69.736,69.747,77800000.0
2008-09-11 07:40:00,69.758,69.873,69.758,69.864,122600000.0
2008-09-11 07:45:00,69.893,69.908,69.783,69.787,80000000.0
2008-09-11 07:50:00,69.773,69.824,69.734,69.824,91200000.0
2008-09-11 07:55:00,69.805,69.805,69.746,69.789,92800000.0
2008-09-11 08:00:00,69.772,69.809,69.731,69.798,60800000.0
2008-09-11 08:05:00,69.802,69.869,69.784,69.831,66600000.0
2008-09-11 08:10:00,69.843,69.994,69.843,69.994,91200000.0
2008-09-11 08:15:00,69.997,70.015,69.907,69.949,64000000.0
2008-09-11 08:20:00,69.948,69.954,69.896,69.945,68600000.0
2008-09-11 08:25:00,69.958,70.028,69.958,69.985,59200000.0
2008-09-11 08:30:00,69.975,69.989,69.878,69.878,92800000.0
2008-09-11 08:35:00,69.872,69.908,69.794,69.9,110800000.0
2008-09-11 08:40:00,69.881,69.881,69.768,69.768,85800000.0
2008-09-11 08:45:00,69.802,69.802,69.677,69.704,88000000.0
2008-09-11 08:50:00,69.718,69.728,69.67,69.71,148800000.0
2008-09-11 08:55:00,69.699,69.758,69.66,69.66,109600000.0
2008-09-11 09:00:00,69.62,69.62,69.493,69.493,119800000.0
2008-09-11 09:05:00,69.49,69.615,69.481,69.526,128000000.0
2008-09-11 09:10:00,69.509,69.514,69.41,69.481,92600000.0
2008-09-11 09:15:00,69.487,69.617,69.483,69.614,293600000.0
2008-09-11 09:20:00,69.652,69.661,69.62,69.643,275400000.0
2008-09-11 09:25:00,69.633,69.633,69.586,69.599,169800000.0
2008-09-11 09:30:00,69.591,69.591,69.407,69.407,134200000.0
2008-09-11 09:35:00,69.391,69.413,69.201,69.34,187600000.0
2008-09-11 09:40:00,69.311,69.311,69.232,69.273,204800000.0
2008-09-11 09:45:00,69.272,69.276,69.204,69.215,88400000.0
2008-09-11 09:50:00,69.204,69.208,69.16,69.189,173000000.0
2008-09-11 09:55:00,69.177,69.282,69.176,69.277,177600000.0
2008-09-11 10:00:00,69.249,69.284,69.176,69.277,201800000.0
2008-09-11 10:05:00,69.251,69.253,69.2,69.238,177000000.0
2008-09-11 10:10:00,69.246,69.268,69.182,69.182,234200000.0
2008-09-11 10:15:00,69.146,69.233,69.116,69.195,149000000.0
2008-09-11 10:20:00,69.197,69.244,69.187,69.222,143800000.0
2008-09-11 10:25:00,69.22,69.227,69.188,69.207,259000000.0
2008-09-11 10:30:00,69.202,69.202,69.131,69.166,158800000.0
2008-09-11 10:35:00,69.176,69.176,68.98,69.02,88800000.0
2008-09-11 10:40:00,69.024,69.038,68.92,68.959,147600000.0
2008-09-11 10:45:00,68.952,68.96,68.871,68.96,140200000.0
2008-09-11 10:50:00,68.951,68.986,68.919,68.986,276200000.0
2008-09-11 10:55:00,69.015,69.038,68.977,68.978,209400000.0
2008-09-11 11:00:00,68.971,69.102,68.971,69.102,146400000.0
2008-09-11 11:05:00,69.116,69.188,69.113,69.155,194600000.0
2008-09-11 11:10:00,69.152,69.174,69.038,69.042,230000000.0
2008-09-11 11:15:00,69.023,69.038,68.917,68.999,213200000.0
2008-09-11 11:20:00,68.971,69.002,68.927,68.941,219600000.0
2008-09-11 11:25:00,68.946,69.012,68.904,69.001,161600000.0
2008-09-11 11:30:00,68.985,68.985,68.91,68.957,124800000.0
2008-09-11 11:35:00,68.946,68.947,68.792,68.816,140600000.0
2008-09-11 11:40:00,68.82,68.836,68.795,68.831,174400000.0
2008-09-11 11:45:00,68.848,68.918,68.848,68.879,173200000.0
2008-09-11 11:50:00,68.882,68.993,68.882,68.989,205200000.0
2008-09-11 11:55:00,68.992,69.033,68.992,69.011,225200000.0
2008-09-11 12:00:00,69.019,69.05,69.008,69.05,143400000.0
2008-09-11 12:05:00,69.068,69.138,69.04,69.042,142800000.0
2008-09-11 12:10:00,69.041,69.147,69.033,69.147,98600000.0
2008-09-11 12:15:00,69.156,69.179,69.118,69.118,157000000.0
2008-09-11 12:20:00,69.126,69.145,69.09,69.108,190200000.0
2008-09-11 12:25:00,69.087,69.131,69.035,69.042,258000000.0
2008-09-11 12:30:00,69.128,69.212,69.043,69.199,213200000.0
2008-09-11 12:35:00,69.227,69.346,69.227,69.312,126800000.0
2008-09-11 12:40:00,69.309,69.309,69.121,69.122,120000000.0
2008-09-11 12:45:00,69.146,69.155,69.119,69.12,183600000.0
2008-09-11 12:50:00,69.116,69.174,69.116,69.156,85800000.0
2008-09-11 12:55:00,69.179,69.221,69.166,69.221,90000000.0
2008-09-11 13:00:00,69.221,69.221,69.146,69.146,75200000.0
2008-09-11 13:05:00,69.132,69.142,69.053,69.069,104000000.0
2008-09-11 13:10:00,69.092,69.165,69.086,69.165,90000000.0
2008-09-11 13:15:00,69.173,69.246,69.173,69.224,120400000.0
2008-09-11 13:20:00,69.207,69.248,69.157,69.157,107200000.0
2008-09-11 13:25:00,69.157,69.189,69.074,69.074,141200000.0
2008-09-11 13:30:00,69.073,69.095,69.049,69.057,91600000.0
2008-09-11 13:35:00,69.046,69.05,68.962,69.015,138600000.0
2008-09-11 13:40:00,69.024,69.091,69.019,69.065,96400000.0
2008-09-11 13:45:00,69.069,69.069,68.953,68.953,103200000.0
2008-09-11 13:50:00,68.959,68.961,68.899,68.94,150800000.0
2008-09-11 13:55:00,68.966,69.062,68.966,69.032,119200000.0
2008-09-11 14:00:00,69.021,69.052,69.012,69.043,104000000.0
2008-09-11 14:05:00,69.022,69.112,69.002,69.112,91000000.0
2008-09-11 14:10:00,69.125,69.141,69.103,69.103,88000000.0
2008-09-11 14:15:00,69.089,69.089,69.044,69.044,128000000.0
2008-09-11 14:20:00,69.042,69.074,68.995,69.073,116600000.0
2008-09-11 14:25:00,69.059,69.066,68.993,69.022,67600000.0
2008-09-11 14:30:00,68.992,69.19,68.931,69.103,75200000.0
2008-09-11 14:35:00,69.09,69.172,69.09,69.158,65600000.0
2008-09-11 14:40:00,69.161,69.165,68.945,68.946,68600000.0
2008-09-11 14:45:00,68.899,68.926,68.814,68.814,70400000.0
2008-09-11 14:50:00,68.837,68.884,68.82,68.864,68800000.0
2008-09-11 14:55:00,68.833,68.833,68.713,68.713,67000000.0
2008-09-11 15:00:00,68.733,68.742,68.67,68.732,71400000.0
2008-09-11 15:05:00,68.746,68.838,68.74,68.836,60800000.0
2008-09-11 15:10:00,68.843,68.862,68.721,68.721,68200000.0
2008-09-11 15:15:00,68.696,68.759,68.681,68.758,73600000.0
2008-09-11 15:20:00,68.759,68.761,68.652,68.711,67200000.0
2008-09-11 15:25:00,68.712,68.804,68.711,68.803,70800000.0
2008-09-11 15:30:00,68.831,68.856,68.7,68.7,64000000.0
2008-09-11 15:35:00,68.71,68.778,68.707,68.736,74000000.0
2008-09-11 15:40:00,68.721,68.721,68.603,68.603,71400000.0
2008-09-11 15:45:00,68.597,68.626,68.551,68.578,59200000.0
2008-09-11 15:50:00,68.589,68.619,68.523,68.619,67200000.0
2008-09-11 15:55:00,68.605,68.65,68.534,68.65,64400000.0
2008-09-11 16:00:00,68.663,68.704,68.585,68.694,64000000.0
2008-09-11 16:05:00,68.664,68.758,68.596,68.758,69800000.0
2008-09-11 16:10:00,68.739,68.878,68.714,68.855,67200000.0
2008-09-11 16:15:00,68.825,68.834,68.631,68.639,68000000.0
2008-09-11 16:20:00,68.641,68.838,68.635,68.838,58000000.0
2008-09-11 16:25:00,68.858,68.867,68.772,68.772,68200000.0
2008-09-11 16:30:00,68.759,68.764,68.657,68.733,68600000.0
2008-09-11 16:35:00,68.761,68.818,68.744,68.798,64400000.0
2008-09-11 16:40:00,68.817,68.94,68.807,68.926,65600000.0
2008-09-11 16:45:00,68.933,69.01,68.922,69.01,67200000.0
2008-09-11 16:50:00,69.02,69.118,68.969,69.118,73000000.0
2008-09-11 16:55:00,69.137,69.145,68.949,68.949,69600000.0
2008-09-11 17:00:00,68.912,68.94,68.834,68.913,62400000.0
2008-09-11 17:05:00,68.95,68.992,68.922,68.992,74000000.0
2008-09-11 17:10:00,68.981,68.981,68.852,68.866,62400000.0
2008-09-11 17:15:00,68.891,68.973,68.879,68.879,64000000.0
2008-09-11 17:20:00,68.874,68.886,68.769,68.814,57600000.0
2008-09-11 17:25:00,68.816,68.833,68.768,68.793,65000000.0
2008-09-11 17:30:00,68.812,68.954,68.812,68.954,59200000.0
2008-09-11 17:35:00,68.956,69.156,68.946,69.156,68200000.0
2008-09-11 17:40:00,69.155,69.172,69.084,69.168,59200000.0
2008-09-11 17:45:00,69.175,69.188,69.146,69.151,59200000.0
2008-09-11 17:50:00,69.158,69.322,69.158,69.286,61800000.0
2008-09-11 17:55:00,69.298,69.448,69.298,69.358,64400000.0
2008-09-11 18:00:00,69.353,69.639,69.353,69.619,76800000.0
2008-09-11 18:05:00,69.577,69.577,69.4,69.42,74000000.0
2008-09-11 18:10:00,69.425,69.429,69.351,69.38,60600000.0
2008-09-11 18:15:00,69.316,69.385,69.302,69.365,59200000.0
2008-09-11 18:20:00,69.374,69.515,69.374,69.455,69200000.0
2008-09-11 18:25:00,69.457,69.461,69.397,69.424,63400000.0
2008-09-11 18:30:00,69.395,69.407,69.198,69.325,59200000.0
2008-09-11 18:35:00,69.36,69.36,69.211,69.229,70400000.0
2008-09-11 18:40:00,69.193,69.193,69.095,69.163,61800000.0
2008-09-11 18:45:00,69.178,69.22,69.152,69.164,60800000.0
2008-09-11 18:50:00,69.168,69.19,69.133,69.138,67000000.0
2008-09-11 18:55:00,69.155,69.246,69.127,69.246,67200000.0
2008-09-11 19:00:00,69.247,69.247,69.137,69.14,65000000.0
2008-09-11 19:05:00,69.132,69.135,68.99,69.017,71400000.0
2008-09-11 19:10:00,69.022,69.069,68.958,69.062,68600000.0
2008-09-11 19:15:00,69.058,69.074,69.018,69.074,72800000.0
2008-09-11 19:20:00,69.064,69.104,69.043,69.082,78800000.0
2008-09-11 19:25:00,69.075,69.112,69.046,69.109,64000000.0
2008-09-11 19:30:00,69.099,69.213,69.091,69.209,70200000.0
2008-09-11 19:35:00,69.22,69.318,69.22,69.239,68600000.0
2008-09-11 19:40:00,69.236,69.357,69.235,69.357,66600000.0
2008-09-11 19:45:00,69.39,69.39,69.282,69.328,62400000.0
2008-09-11 19:50:00,69.362,69.469,69.362,69.44,69200000.0
2008-09-11 19:55:00,69.436,69.462,69.393,69.409,64400000.0
2008-09-11 20:00:00,69.401,69.424,69.377,69.39,64000000.0
2008-09-11 20:05:00,69.421,69.512,69.421,69.488,70400000.0
2008-09-11 20:10:00,69.472,69.49,69.382,69.382,68200000.0
2008-09-11 20:15:00,69.389,69.469,69.38,69.444,60800000.0
2008-09-11 20:20:00,69.447,69.472,69.441,69.46,65600000.0
2008-09-11 20:25:00,69.462,69.484,69.45,69.47,67200000.0
2008-09-11 20:30:00,69.476,69.549,69.474,69.539,76800000.0
2008-09-11 20:35:00,69.542,69.566,69.477,69.477,73000000.0
2008-09-11 20:40:00,69.467,69.467,69.417,69.44,68200000.0
2008-09-11 20:45:00,69.441,69.564,69.423,69.561,59200000.0
2008-09-11 20:50:00,69.587,69.597,69.504,69.514,58600000.0
2008-09-11 20:55:00,69.501,69.516,69.373,69.447,68800000.0
2008-09-11 21:00:00,69.448,69.473,69.433,69.453,65000000.0
2008-09-11 21:05:00,69.474,69.598,69.47,69.598,70400000.0
2008-09-11 21:10:00,69.591,69.596,69.512,69.512,67200000.0
2008-09-11 21:15:00,69.509,69.509,69.425,69.427,68600000.0
2008-09-11 21:20:00,69.428,69.444,69.369,69.381,64400000.0
2008-09-11 21:25:00,69.388,69.415,69.311,69.319,65600000.0
2008-09-11 21:30:00,69.318,69.318,69.265,69.28,57600000.0
2008-09-11 21:35:00,69.281,69.346,69.281,69.335,67200000.0
2008-09-11 21:40:00,69.326,69.37,69.319,69.355,82000000.0
2008-09-11 21:45:00,69.378,69.426,69.372,69.389,72400000.0
2008-09-11 21:50:00,69.377,69.543,69.354,69.53,68800000.0
2008-09-11 21:55:00,69.507,69.912,69.484,69.853,68000000.0
2008-09-11 22:00:00,69.852,69.95,69.815,69.851,60800000.0
2008-09-11 22:05:00,69.822,69.827,69.728,69.79,65000000.0
2008-09-11 22:10:00,69.768,69.768,69.633,69.653,74600000.0
2008-09-11 22:15:00,69.689,69.763,69.689,69.763,63800000.0
2008-09-11 22:20:00,69.767,69.86,69.767,69.857,61200000.0
2008-09-11 22:25:00,69.897,70.009,69.897,70.0,70400000.0
2008-09-11 22:30:00,69.995,69.995,69.89,69.94,62400000.0
2008-09-11 22:35:00,69.926,69.974,69.898,69.924,70800000.0
2008-09-11 22:40:00,69.929,70.115,69.92,70.115,67200000.0
2008-09-11 22:45:00,70.135,70.135,70.053,70.053,62800000.0
2008-09-11 22:50:00,70.018,70.054,69.986,70.015,63400000.0
2008-09-11 22:55:00,70.033,70.248,70.033,70.248,62400000.0
2008-09-11 23:00:00,70.223,70.275,70.171,70.189,64400000.0
2008-09-11 23:05:00,70.186,70.282,70.167,70.228,64800000.0
2008-09-11 23:10:00,70.214,70.41,70.214,70.41,74600000.0
2008-09-11 23:15:00,70.415,70.434,70.335,70.335,69200000.0
2008-09-11 23:20:00,70.311,70.311,70.242,70.245,62200000.0
2008-09-11 23:25:00,70.23,70.431,70.162,70.426,67600000.0
2008-09-11 23:30:00,70.443,70.515,70.391,70.511,69200000.0
2008-09-11 23:35:00,70.501,70.504,70.391,70.402,66000000.0
2008-09-11 23:40:00,70.397,70.397,70.294,70.298,54400000.0
2008-09-11 23:45:00,70.288,70.315,70.288,70.315,70400000.0
2008-09-11 23:50:00,70.308,70.338,70.29,70.338,64000000.0
2008-09-11 23:55:00,70.337,70.337,70.259,70.265,63400000.0
2008-09-12 00:00:00,70.29,70.304,70.137,70.171,62800000.0
2008-09-12 00:05:00,70.185,70.198,70.166,70.198,65600000.0
2008-09-12 00:10:00,70.189,70.189,70.028,70.028,58000000.0
2008-09-12 00:15:00,70.023,70.025,69.835,69.835,57000000.0
2008-09-12 00:20:00,69.827,69.885,69.743,69.885,74000000.0
2008-09-12 00:25:00,69.904,69.904,69.78,69.78,61800000.0
2008-09-12 00:30:00,69.776,69.852,69.776,69.83,68800000.0
2008-09-12 00:35:00,69.8,69.816,69.706,69.713,63400000.0
2008-09-12 00:40:00,69.686,69.718,69.632,69.69,66000000.0
2008-09-12 00:45:00,69.629,69.686,69.456,69.686,69800000.0
2008-09-12 00:50:00,69.698,69.735,69.661,69.709,68800000.0
2008-09-12 00:55:00,69.699,69.699,69.664,69.675,66600000.0
2008-09-12 01:00:00,69.68,69.807,69.661,69.807,56000000.0
2008-09-12 01:05:00,69.816,69.872,69.816,69.842,59200000.0
2008-09-12 01:10:00,69.846,69.957,69.755,69.935,64000000.0
2008-09-12 01:15:00,69.931,69.934,69.879,69.881,60800000.0
2008-09-12 01:20:00,69.875,69.889,69.777,69.804,72000000.0
2008-09-12 01:25:00,69.822,69.839,69.785,69.837,66600000.0
2008-09-12 01:30:00,69.839,69.86,69.81,69.84,65600000.0
2008-09-12 01:35:00,69.833,69.894,69.774,69.856,69200000.0
2008-09-12 01:40:00,69.885,70.081,69.88,70.081,59600000.0
2008-09-12 01:45:00,70.093,70.118,69.989,69.989,68200000.0
2008-09-12 01:50:00,69.964,70.033,69.956,70.015,73400000.0
2008-09-12 01:55:00,70.03,70.041,69.989,70.002,68600000.0
2008-09-12 02:00:00,69.988,70.036,69.988,70.015,70400000.0
2008-09-12 02:05:00,70.013,70.061,69.993,70.061,74400000.0
2008-09-12 02:10:00,70.092,70.236,70.092,70.236,67600000.0
2008-09-12 02:15:00,70.271,70.31,70.173,70.248,53800000.0
2008-09-12 02:20:00,70.236,70.245,70.161,70.161,65000000.0
2008-09-12 02:25:00,70.157,70.157,70.057,70.057,70400000.0
2008-09-12 02:30:00,70.029,70.038,69.998,70.005,68800000.0
2008-09-12 02:35:00,70.025,70.069,69.977,69.978,59200000.0
2008-09-12 02:40:00,69.976,69.976,69.881,69.926,79400000.0
2008-09-12 02:45:00,69.93,70.045,69.93,69.98,77200000.0
2008-09-12 02:50:00,70.0,70.055,69.955,70.055,69600000.0
2008-09-12 02:55:00,70.041,70.048,69.965,69.965,71400000.0
2008-09-12 03:00:00,69.959,69.959,69.873,69.909,78400000.0
2008-09-12 03:05:00,69.918,69.947,69.824,69.824,78800000.0
2008-09-12 03:10:00,69.815,69.856,69.8,69.832,67200000.0
2008-09-12 03:15:00,69.824,69.856,69.807,69.856,70800000.0
2008-09-12 03:20:00,69.854,69.887,69.831,69.834,79400000.0
2008-09-12 03:25:00,69.841,69.855,69.816,69.816,66600000.0
2008-09-12 03:30:00,69.827,69.861,69.827,69.861,86800000.0
2008-09-12 03:35:00,69.866,69.87,69.82,69.869,72400000.0
2008-09-12 03:40:00,69.871,69.899,69.823,69.889,85800000.0
2008-09-12 03:45:00,69.885,69.989,69.885,69.989,68200000.0
2008-09-12 03:50:00,69.97,70.009,69.947,70.003,61200000.0
2008-09-12 03:55:00,69.983,70.013,69.953,69.986,63400000.0
2008-09-12 04:00:00,69.988,70.11,69.982,70.101,62800000.0
2008-09-12 04:05:00,70.109,70.109,70.036,70.036,65600000.0
2008-09-12 04:10:00,70.011,70.078,69.971,69.977,74600000.0
2008-09-12 04:15:00,69.981,70.0,69.951,69.975,94200000.0
2008-09-12 04:20:00,69.99,70.049,69.971,70.032,65600000.0
2008-09-12 04:25:00,70.024,70.027,70.001,70.001,74000000.0
2008-09-12 04:30:00,70.004,70.056,69.974,70.044,62800000.0
2008-09-12 04:35:00,70.032,70.053,70.002,70.006,64400000.0
2008-09-12 04:40:00,70.02,70.059,70.009,70.011,64800000.0
2008-09-12 04:45:00,70.009,70.018,69.98,69.987,64000000.0
2008-09-12 04:50:00,69.99,69.995,69.93,69.945,92800000.0
2008-09-12 04:55:00,69.953,69.955,69.932,69.955,77200000.0
2008-09-12 05:00:00,69.94,69.945,69.907,69.927,79800000.0
2008-09-12 05:05:00,69.942,69.943,69.929,69.938,64000000.0
2008-09-12 05:10:00,69.933,69.933,69.903,69.919,69200000.0
2008-09-12 05:15:00,69.92,69.921,69.872,69.886,65600000.0
2008-09-12 05:20:00,69.888,69.921,69.888,69.903,111800000.0
2008-09-12 05:25:00,69.91,69.983,69.881,69.978,65600000.0
2008-09-12 05:30:00,69.968,69.989,69.961,69.964,67600000.0
2008-09-12 05:35:00,69.963,69.972,69.909,69.913,67200000.0
2008-09-12 05:40:00,69.961,69.99,69.956,69.978,74600000.0
2008-09-12 05:45:00,69.975,69.976,69.93,69.947,61200000.0
2008-09-12 05:50:00,69.955,69.957,69.932,69.941,69200000.0
2008-09-12 05:55:00,69.942,69.968,69.942,69.968,74000000.0
2008-09-12 06:00:00,69.962,69.984,69.925,69.95,64400000.0
2008-09-12 06:05:00,69.966,69.982,69.944,69.982,64400000.0
2008-09-12 06:10:00,69.97,69.994,69.952,69.994,89400000.0
2008-09-12 06:15:00,69.988,70.022,69.921,69.991,61200000.0
2008-09-12 06:20:00,69.973,69.991,69.96,69.97,68800000.0
2008-09-12 06:25:00,69.971,69.991,69.969,69.972,71400000.0
2008-09-12 06:30:00,69.978,70.002,69.956,69.983,101800000.0
2008-09-12 06:35:00,69.983,70.035,69.983,70.021,59200000.0
2008-09-12 06:40:00,70.038,70.053,70.026,70.032,73600000.0
2008-09-12 06:45:00,70.027,70.044,70.012,70.023,59200000.0
2008-09-12 06:50:00,70.021,70.049,70.016,70.028,68800000.0
2008-09-12 06:55:00,70.044,70.061,70.028,70.061,66600000.0
2008-09-12 07:00:00,70.062,70.062,70.002,70.058,66000000.0
2008-09-12 07:05:00,70.052,70.069,70.032,70.065,86800000.0
2008-09-12 07:10:00,70.067,70.067,70.028,70.045,72000000.0
2008-09-12 07:15:00,70.043,70.05,69.99,70.041,58600000.0
2008-09-12 07:20:00,70.052,70.057,70.025,70.057,66600000.0
2008-09-12 07:25:00,70.055,70.071,70.043,70.058,77400000.0
2008-09-12 07:30:00,70.072,70.108,69.996,70.078,67200000.0
2008-09-12 07:35:00,70.087,70.106,70.069,70.084,78600000.0
2008-09-12 07:40:00,70.103,70.261,70.103,70.261,124000000.0
2008-09-12 07:45:00,70.263,70.366,70.206,70.361,80000000.0
2008-09-12 07:50:00,70.356,70.356,70.149,70.209,84000000.0
2008-09-12 07:55:00,70.232,70.301,70.221,70.301,92600000.0
2008-09-12 08:00:00,70.31,70.352,70.297,70.314,60600000.0
2008-09-12 08:05:00,70.306,70.317,70.24,70.249,67600000.0
2008-09-12 08:10:00,70.26,70.29,70.253,70.283,91600000.0
2008-09-12 08:15:00,70.278,70.315,70.259,70.278,64000000.0
2008-09-12 08:20:00,70.275,70.407,70.275,70.407,68800000.0
2008-09-12 08:25:00,70.442,70.475,70.411,70.446,59200000.0
2008-09-12 08:30:00,70.443,70.467,70.423,70.463,93200000.0
2008-09-12 08:35:00,70.474,70.597,70.469,70.498,109200000.0
2008-09-12 08:40:00,70.553,70.578,70.435,70.435,86400000.0
2008-09-12 08:45:00,70.444,70.448,70.272,70.272,88200000.0
2008-09-12 08:50:00,70.247,70.361,70.247,70.355,147200000.0
2008-09-12 08:55:00,70.348,70.454,70.312,70.445,108200000.0
2008-09-12 09:00:00,70.461,70.633,70.453,70.624,122400000.0
2008-09-12 09:05:00,70.61,70.688,70.607,70.641,127800000.0
2008-09-12 09:10:00,70.655,70.727,70.638,70.655,92800000.0
2008-09-12 09:15:00,70.646,70.652,70.434,70.434,296200000.0
2008-09-12 09:20:00,70.436,70.55,70.435,70.55,276000000.0
2008-09-12 09:25:00,70.568,70.591,70.559,70.575,169400000.0
2008-09-12 09:30:00,70.585,70.587,70.506,70.525,135800000.0
2008-09-12 09:35:00,70.546,70.546,70.48,70.514,188800000.0
2008-09-12 09:40:00,70.52,70.549,70.506,70.509,204600000.0
2008-09-12 09:45:00,70.491,70.599,70.491,70.561,88400000.0
2008-09-12 09:50:00,70.554,70.554,70.494,70.518,172600000.0
2008-09-12 09:55:00,70.528,70.573,70.509,70.573,177400000.0
2008-09-12 10:00:00,70.575,70.652,70.568,70.632,199200000.0
2008-09-12 10:05:00,70.634,70.659,70.563,70.589,177400000.0
2008-09-12 10:10:00,70.592,70.658,70.582,70.654,234400000.0
2008-09-12 10:15:00,70.663,70.745,70.663,70.744,148000000.0
2008-09-12 10:20:00,70.752,70.915,70.75,70.884,143200000.0
2008-09-12 10:25:00,70.892,70.947,70.866,70.922,258000000.0
2008-09-12 10:30:00,70.928,70.945,70.83,70.84,158200000.0
2008-09-12 10:35:00,70.842,70.842,70.757,70.771,87400000.0
2008-09-12 10:40:00,70.776,70.985,70.776,70.975,148800000.0
2008-09-12 10:45:00,70.985,71.053,70.98,71.053,140600000.0
2008-09-12 10:50:00,71.041,71.069,71.021,71.069,278000000.0
2008-09-12 10:55:00,71.067,71.079,70.956,70.956,208400000.0
2008-09-12 11:00:00,70.939,70.948,70.851,70.851,147200000.0
2008-09-12 11:05:00,70.854,70.972,70.85,70.946,195200000.0
2008-09-12 11:10:00,70.954,70.96,70.89,70.939,230200000.0
2008-09-12 11:15:00,70.951,70.959,70.845,70.845,212200000.0
2008-09-12 11:20:00,70.855,70.862,70.711,70.711,221600000.0
2008-09-12 11:25:00,70.747,70.791,70.747,70.786,160200000.0
2008-09-12 11:30:00,70.812,70.815,70.77,70.785,124800000.0
2008-09-12 11:35:00,70.779,70.812,70.759,70.759,139600000.0
2008-09-12 11:40:00,70.76,70.831,70.753,70.799,176400000.0
2008-09-12 11:45:00,70.793,70.794,70.717,70.725,172200000.0
2008-09-12 11:50:00,70.722,70.776,70.714,70.775,205000000.0
2008-09-12 11:55:00,70.76,70.765,70.687,70.715,223000000.0
2008-09-12 12:00:00,70.731,70.841,70.708,70.841,144000000.0
2008-09-12 12:05:00,70.816,70.872,70.798,70.865,142800000.0
2008-09-12 12:10:00,70.863,70.926,70.854,70.918,99600000.0
2008-09-12 12:15:00,70.91,70.929,70.849,70.857,157800000.0
2008-09-12 12:20:00,70.849,70.849,70.664,70.664,192800000.0
2008-09-12 12:25:00,70.646,70.704,70.558,70.59,260000000.0
2008-09-12 12:30:00,70.685,70.781,70.606,70.756,212200000.0
2008-09-12 12:35:00,70.778,70.793,70.747,70.753,126800000.0
2008-09-12 12:40:00,70.746,70.746,70.628,70.668,118800000.0
2008-09-12 12:45:00,70.643,70.649,70.554,70.561,181000000.0
2008-09-12 12:50:00,70.557,70.573,70.528,70.567,86400000.0
2008-09-12 12:55:00,70.576,70.611,70.541,70.603,91200000.0
2008-09-12 13:00:00,70.566,70.62,70.547,70.611,75200000.0
2008-09-12 13:05:00,70.606,70.607,70.5,70.5,104000000.0
2008-09-12 13:10:00,70.487,70.487,70.425,70.456,89000000.0
2008-09-12 13:15:00,70.449,70.491,70.421,70.421,120400000.0
2008-09-12 13:20:00,70.421,70.428,70.404,70.427,107600000.0
2008-09-12 13:25:00,70.427,70.427,70.358,70.366,139600000.0
2008-09-12 13:30:00,70.371,70.375,70.286,70.3,92000000.0
2008-09-12 13:35:00,70.304,70.333,70.194,70.194,140000000.0
2008-09-12 13:40:00,70.161,70.247,70.161,70.216,96000000.0
2008-09-12 13:45:00,70.196,70.204,70.123,70.123,101200000.0
2008-09-12 13:50:00,70.131,70.15,70.092,70.128,150400000.0
2008-09-12 13:55:00,70.138,70.181,70.132,70.181,119800000.0
2008-09-12 14:00:00,70.199,70.239,70.171,70.239,103400000.0
2008-09-12 14:05:00,70.248,70.316,70.242,70.253,90600000.0
2008-09-12 14:10:00,70.264,70.297,70.237,70.282,87400000.0
2008-09-12 14:15:00,70.299,70.303,70.23,70.23,128000000.0
2008-09-12 14:20:00,70.225,70.225,70.173,70.214,116600000.0
2008-09-12 14:25:00,70.216,70.333,70.216,70.312,66600000.0
2008-09-12 14:30:00,70.27,70.322,70.134,70.271,75400000.0
2008-09-12 14:35:00,70.258,70.3,70.253,70.283,65600000.0
2008-09-12 14:40:00,70.282,70.31,70.281,70.302,70600000.0
2008-09-12 14:45:00,70.292,70.426,70.292,70.357,70800000.0
2008-09-12 14:50:00,70.391,70.491,70.377,70.483,68800000.0
2008-09-12 14:55:00,70.474,70.474,70.372,70.457,67800000.0
2008-09-12 15:00:00,70.462,70.477,70.379,70.461,72000000.0
2008-09-12 15:05:00,70.454,70.454,70.316,70.36,60800000.0
2008-09-12 15:10:00,70.379,70.38,70.276,70.285,68200000.0
2008-09-12 15:15:00,70.272,70.391,70.247,70.379,73600000.0
2008-09-12 15:20:00,70.405,70.438,70.334,70.345,67600000.0
2008-09-12 15:25:00,70.349,70.383,70.229,70.229,71200000.0
2008-09-12 15:30:00,70.198,70.326,70.164,70.326,64000000.0
2008-09-12 15:35:00,70.361,70.387,70.293,70.353,73600000.0
2008-09-12 15:40:00,70.366,70.366,70.262,70.335,72000000.0
2008-09-12 15:45:00,70.315,70.336,70.284,70.284,58600000.0
2008-09-12 15:50:00,70.275,70.417,70.261,70.417,67200000.0
2008-09-12 15:55:00,70.401,70.407,70.241,70.241,65600000.0
2008-09-12 16:00:00,70.203,70.293,70.171,70.293,64000000.0
2008-09-12 16:05:00,70.321,70.459,70.321,70.402,70800000.0
2008-09-12 16:10:00,70.4,70.43,70.376,70.427,67200000.0
2008-09-12 16:15:00,70.436,70.554,70.436,70.491,67200000.0
2008-09-12 16:20:00,70.493,70.566,70.411,70.566,58000000.0
2008-09-12 16:25:00,70.573,70.647,70.573,70.59,68800000.0
2008-09-12 16:30:00,70.553,70.64,70.509,70.64,68800000.0
2008-09-12 16:35:00,70.64,70.64,70.572,70.617,63800000.0
2008-09-12 16:40:00,70.627,70.79,70.627,70.78,65000000.0
2008-09-12 16:45:00,70.8,70.974,70.796,70.974,67600000.0
2008-09-12 16:50:00,70.97,70.98,70.861,70.924,73600000.0
2008-09-12 16:55:00,70.933,71.211,70.933,71.211,68800000.0
2008-09-12 17:00:00,71.244,71.401,71.155,71.369,62800000.0
2008-09-12 17:05:00,71.375,71.393,71.309,71.34,73000000.0
2008-09-12 17:10:00,71.419,71.557,71.384,71.384,62400000.0
2008-09-12 17:15:00,71.412,71.589,71.412,71.564,63800000.0
2008-09-12 17:20:00,71.556,71.59,71.441,71.496,57600000.0
2008-09-12 17:25:00,71.489,71.528,71.447,71.447,66400000.0
2008-09-12 17:30:00,71.431,71.431,71.154,71.236,59600000.0
2008-09-12 17:35:00,71.244,71.301,71.196,71.222,68800000.0
2008-09-12 17:40:00,71.199,71.201,71.034,71.075,59200000.0
2008-09-12 17:45:00,71.089,71.246,71.082,71.245,59200000.0
2008-09-12 17:50:00,71.241,71.244,71.153,71.172,62400000.0
2008-09-12 17:55:00,71.159,71.251,71.126,71.247,63400000.0
2008-09-12 18:00:00,71.263,71.295,71.107,71.125,76800000.0
2008-09-12 18:05:00,71.137,71.196,71.076,71.08,73600000.0
2008-09-12 18:10:00,71.085,71.114,71.072,71.102,60800000.0
2008-09-12 18:15:00,71.091,71.176,71.08,71.172,59200000.0
2008-09-12 18:20:00,71.195,71.311,71.149,71.276,68800000.0
2008-09-12 18:25:00,71.281,71.291,71.211,71.269,64000000.0
2008-09-12 18:30:00,71.276,71.309,71.268,71.269,59200000.0
2008-09-12 18:35:00,71.264,71.461,71.259,71.461,70400000.0
2008-09-12 18:40:00,71.479,71.593,71.448,71.53,61800000.0
2008-09-12 18:45:00,71.518,71.518,71.208,71.262,60600000.0
2008-09-12 18:50:00,71.266,71.3,71.241,71.275,66600000.0
2008-09-12 18:55:00,71.273,71.273,71.19,71.204,67200000.0
2008-09-12 19:00:00,71.161,71.291,71.148,71.291,66400000.0
2008-09-12 19:05:00,71.307,71.41,71.307,71.366,72000000.0
2008-09-12 19:10:00,71.355,71.355,71.271,71.311,68800000.0
2008-09-12 19:15:00,71.322,71.423,71.322,71.36,70800000.0
2008-09-12 19:20:00,71.35,71.387,71.322,71.377,78800000.0
2008-09-12 19:25:00,71.366,71.479,71.366,71.417,63400000.0
2008-09-12 19:30:00,71.436,71.492,71.384,71.492,70400000.0
2008-09-12 19:35:00,71.501,71.511,71.442,71.473,68800000.0
2008-09-12 19:40:00,71.472,71.485,71.414,71.453,67600000.0
2008-09-12 19:45:00,71.453,71.514,71.423,71.499,62800000.0
2008-09-12 19:50:00,71.522,71.625,71.516,71.616,68000000.0
2008-09-12 19:55:00,71.62,71.634,71.568,71.59,64400000.0
2008-09-12 20:00:00,71.6,71.601,71.505,71.535,63400000.0
2008-09-12 20:05:00,71.539,71.552,71.495,71.552,69800000.0
2008-09-12 20:10:00,71.544,71.573,71.542,71.572,68600000.0
2008-09-12 20:15:00,71.576,71.622,71.567,71.583,60000000.0
2008-09-12 20:20:00,71.59,71.627,71.582,71.599,66000000.0
2008-09-12 20:25:00,71.606,71.649,71.599,71.635,67600000.0
2008-09-12 20:30:00,71.648,71.702,71.643,71.662,77200000.0
2008-09-12 20:35:00,71.646,71.789,71.646,71.783,74000000.0
2008-09-12 20:40:00,71.775,71.848,71.765,71.841,68800000.0
2008-09-12 20:45:00,71.849,71.901,71.812,71.843,58000000.0
2008-09-12 20:50:00,71.848,71.849,71.772,71.781,59600000.0
2008-09-12 20:55:00,71.792,71.844,71.754,71.844,68600000.0
2008-09-12 21:00:00,71.836,71.845,71.819,71.841,65000000.0
2008-09-12 21:05:00,71.852,71.953,71.836,71.953,70600000.0
2008-09-12 21:10:00,71.926,71.944,71.902,71.93,67200000.0
2008-09-12 21:15:00,71.939,72.044,71.929,72.039,69200000.0
2008-09-12 21:20:00,72.028,72.058,72.014,72.018,65000000.0
2008-09-12 21:25:00,72.038,72.044,71.952,71.996,64400000.0
2008-09-12 21:30:00,71.987,71.989,71.955,71.988,58000000.0
2008-09-12 21:35:00,71.982,71.995,71.949,71.958,67200000.0
2008-09-12 21:40:00,71.957,71.959,71.934,71.944,81600000.0
2008-09-12 21:45:00,71.961,71.967,71.928,71.95,72400000.0
2008-09-12 21:50:00,71.927,72.001,71.867,71.996,68200000.0
2008-09-12 21:55:00,71.997,72.018,71.984,72.003,67600000.0
2008-09-12 22:00:00,72.019,72.059,71.996,71.996,60800000.0
2008-09-12 22:05:00,72.031,72.035,72.003,72.011,65600000.0
2008-09-12 22:10:00,72.027,72.05,71.994,71.994,75200000.0
2008-09-12 22:15:00,71.996,72.014,71.978,71.983,64000000.0
2008-09-12 22:20:00,71.983,72.022,71.969,72.022,61200000.0
2008-09-12 22:25:00,72.074,72.133,72.074,72.109,70400000.0
2008-09-12 22:30:00,72.1,72.108,72.05,72.095,62600000.0
2008-09-12 22:35:00,72.092,72.12,72.051,72.12,70200000.0
2008-09-12 22:40:00,72.11,72.182,72.106,72.146,67200000.0
2008-09-12 22:45:00,72.161,72.161,72.087,72.087,62800000.0
2008-09-12 22:50:00,72.08,72.142,72.074,72.13,64000000.0
2008-09-12 22:55:00,72.139,72.158,72.113,72.142,62400000.0
2008-09-14 23:00:00,70.414,70.704,70.414,70.645,41600000.0
2008-09-14 23:05:00,70.583,70.704,70.57,70.695,64000000.0
2008-09-14 23:10:00,70.686,70.797,70.669,70.766,75600000.0
2008-09-14 23:15:00,70.781,71.963,70.691,70.736,69600000.0
2008-09-14 23:20:00,70.761,70.795,70.688,70.774,61800000.0
2008-09-14 23:25:00,70.785,70.958,70.702,70.898,67200000.0
2008-09-14 23:30:00,70.902,70.928,70.815,70.815,68800000.0
2008-09-14 23:35:00,70.699,70.802,70.637,70.661,66400000.0
2008-09-14 23:40:00,70.653,70.749,70.637,70.709,61800000.0
2008-09-14 23:45:00,70.657,70.785,70.657,70.78,69200000.0
2008-09-14 23:50:00,70.75,70.799,70.747,70.796,64000000.0
2008-09-14 23:55:00,70.8,70.811,70.592,70.628,64000000.0
2008-09-15 00:00:00,70.698,70.698,70.498,70.498,62800000.0
2008-09-15 00:05:00,70.525,70.812,70.519,70.812,66000000.0
2008-09-15 00:10:00,70.852,70.985,70.852,70.931,57600000.0
2008-09-15 00:15:00,70.913,70.913,70.661,70.743,58000000.0
2008-09-15 00:20:00,70.746,70.762,70.697,70.733,73600000.0
2008-09-15 00:25:00,70.728,70.849,70.717,70.849,62800000.0
2008-09-15 00:30:00,70.881,70.95,70.795,70.795,68200000.0
2008-09-15 00:35:00,70.764,70.787,70.744,70.787,63400000.0
2008-09-15 00:40:00,70.8,70.916,70.797,70.916,65000000.0
2008-09-15 00:45:00,70.906,70.919,70.752,70.796,70400000.0
2008-09-15 00:50:00,70.772,70.875,70.748,70.875,69600000.0
2008-09-15 00:55:00,70.902,70.933,70.873,70.917,66600000.0
2008-09-15 01:00:00,70.897,70.94,70.847,70.935,56000000.0
2008-09-15 01:05:00,70.943,71.039,70.943,71.019,59200000.0
2008-09-15 01:10:00,71.025,71.175,71.025,71.062,64000000.0
2008-09-15 01:15:00,71.088,71.269,71.05,71.269,60800000.0
2008-09-15 01:20:00,71.306,71.313,71.222,71.286,72000000.0
2008-09-15 01:25:00,71.297,71.297,71.127,71.13,67000000.0
2008-09-15 01:30:00,71.104,71.104,71.042,71.047,66400000.0
2008-09-15 01:35:00,71.048,71.203,71.034,71.157,68800000.0
2008-09-15 01:40:00,71.147,71.222,71.1,71.102,59200000.0
2008-09-15 01:45:00,71.103,71.152,71.082,71.151,69200000.0
2008-09-15 01:50:00,71.137,71.15,71.104,71.15,73000000.0
2008-09-15 01:55:00,71.145,71.151,70.984,70.997,68800000.0
2008-09-15 02:00:00,70.987,71.02,70.888,70.904,68800000.0
2008-09-15 02:05:00,70.922,70.989,70.917,70.971,73600000.0
2008-09-15 02:10:00,70.985,71.266,70.985,71.229,68800000.0
2008-09-15 02:15:00,71.235,71.24,71.124,71.132,58600000.0
2008-09-15 02:20:00,71.137,71.168,70.94,70.94,69200000.0
2008-09-15 02:25:00,70.931,70.94,70.877,70.908,65000000.0
2008-09-15 02:30:00,70.905,71.093,70.905,71.091,66400000.0
2008-09-15 02:35:00,71.101,71.235,71.096,71.19,72800000.0
2008-09-15 02:40:00,71.22,71.332,71.217,71.332,60600000.0
2008-09-15 02:45:00,71.348,71.369,71.137,71.199,64000000.0
2008-09-15 02:50:00,71.188,71.188,71.096,71.105,59200000.0
2008-09-15 02:55:00,71.11,71.202,71.109,71.188,56000000.0
2008-09-15 03:00:00,71.171,71.171,71.062,71.097,67600000.0
2008-09-15 03:05:00,71.08,71.08,71.017,71.038,69200000.0
2008-09-15 03:10:00,70.994,70.994,70.935,70.957,69800000.0
2008-09-15 03:15:00,70.971,71.019,70.966,70.976,66000000.0
2008-09-15 03:20:00,70.98,71.033,70.965,71.014,64200000.0
2008-09-15 03:25:00,71.012,71.145,71.01,71.145,69200000.0
2008-09-15 03:30:00,71.145,71.145,71.072,71.089,62400000.0
2008-09-15 03:35:00,71.091,71.113,70.922,70.983,74000000.0
2008-09-15 03:40:00,70.997,71.007,70.976,70.99,57600000.0
2008-09-15 03:45:00,70.986,70.986,70.923,70.945,58000000.0
2008-09-15 03:50:00,70.941,70.957,70.884,70.908,65600000.0
2008-09-15 03:55:00,70.922,70.969,70.922,70.969,62800000.0
2008-09-15 04:00:00,70.946,70.95,70.903,70.935,64000000.0
2008-09-15 04:05:00,70.95,71.014,70.946,70.991,63200000.0
2008-09-15 04:10:00,70.977,70.997,70.937,70.937,70400000.0
2008-09-15 04:15:00,70.955,71.011,70.951,70.993,54400000.0
2008-09-15 04:20:00,71.024,71.11,71.015,71.081,65600000.0
2008-09-15 04:25:00,71.074,71.178,71.054,71.178,69200000.0
2008-09-15 04:30:00,71.15,71.204,70.994,71.079,67200000.0
2008-09-15 04:35:00,71.081,71.094,70.941,71.005,62200000.0
2008-09-15 04:40:00,70.999,71.033,70.957,70.957,68800000.0
2008-09-15 04:45:00,70.955,70.955,70.784,70.784,75600000.0
2008-09-15 04:50:00,70.825,70.886,70.757,70.77,64000000.0
2008-09-15 04:55:00,70.759,70.759,70.718,70.746,66400000.0
2008-09-15 05:00:00,70.751,70.751,70.673,70.719,62200000.0
2008-09-15 05:05:00,70.68,70.713,70.628,70.705,64000000.0
2008-09-15 05:10:00,70.691,70.691,70.597,70.597,62400000.0
2008-09-15 05:15:00,70.585,70.619,70.528,70.528,66600000.0
2008-09-15 05:20:00,70.535,70.695,70.534,70.66,70800000.0
2008-09-15 05:25:00,70.647,70.647,70.571,70.609,62400000.0
2008-09-15 05:30:00,70.612,70.714,70.577,70.71,69800000.0
2008-09-15 05:35:00,70.712,70.858,70.712,70.805,60800000.0
2008-09-15 05:40:00,70.762,70.782,70.657,70.664,63800000.0
2008-09-15 05:45:00,70.661,70.671,70.65,70.657,75200000.0
2008-09-15 05:50:00,70.66,70.705,70.621,70.697,65600000.0
2008-09-15 05:55:00,70.665,70.719,70.64,70.701,60800000.0
2008-09-15 06:00:00,70.686,70.695,70.543,70.575,67200000.0
2008-09-15 06:05:00,70.555,70.646,70.538,70.629,68800000.0
2008-09-15 06:10:00,70.645,70.657,70.616,70.631,72400000.0
2008-09-15 06:15:00,70.636,70.695,70.613,70.613,81000000.0
2008-09-15 06:20:00,70.61,70.691,70.6,70.641,67200000.0
2008-09-15 06:25:00,70.638,70.671,70.619,70.637,58000000.0
2008-09-15 06:30:00,70.631,70.631,70.558,70.607,65600000.0
2008-09-15 06:35:00,70.571,70.689,70.571,70.665,65000000.0
2008-09-15 06:40:00,70.682,70.87,70.682,70.867,69200000.0
2008-09-15 06:45:00,70.834,70.834,70.675,70.706,67600000.0
2008-09-15 06:50:00,70.714,70.714,70.613,70.643,69800000.0
2008-09-15 06:55:00,70.646,70.828,70.639,70.798,65600000.0
2008-09-15 07:00:00,70.793,70.845,70.735,70.845,68800000.0
2008-09-15 07:05:00,70.859,70.888,70.819,70.888,59200000.0
2008-09-15 07:10:00,70.898,70.898,70.859,70.877,59200000.0
2008-09-15 07:15:00,70.889,70.907,70.751,70.757,68800000.0
2008-09-15 07:20:00,70.751,70.897,70.732,70.879,73600000.0
2008-09-15 07:25:00,70.885,70.885,70.784,70.803,77000000.0
2008-09-15 07:30:00,70.809,70.9,70.76,70.772,67200000.0
2008-09-15 07:35:00,70.782,70.847,70.782,70.822,65600000.0
2008-09-15 07:40:00,70.822,70.951,70.822,70.861,60800000.0
2008-09-15 07:45:00,70.869,70.889,70.782,70.811,68800000.0
2008-09-15 07:50:00,70.833,70.85,70.802,70.838,70400000.0
2008-09-15 07:55:00,70.829,70.832,70.759,70.83,64400000.0
2008-09-15 08:00:00,70.867,70.895,70.825,70.834,64000000.0
2008-09-15 08:05:00,70.817,70.87,70.807,70.824,69200000.0
2008-09-15 08:10:00,70.825,70.873,70.774,70.822,62400000.0
2008-09-15 08:15:00,70.838,70.838,70.697,70.744,68000000.0
2008-09-15 08:20:00,70.748,70.75,70.7,70.735,68800000.0
2008-09-15 08:25:00,70.75,70.901,70.734,70.901,70800000.0
2008-09-15 08:30:00,70.872,70.872,70.576,70.576,64400000.0
2008-09-15 08:35:00,70.583,70.819,70.483,70.811,78400000.0
2008-09-15 08:40:00,70.818,70.818,70.681,70.694,72800000.0
2008-09-15 08:45:00,70.677,70.677,70.453,70.453,67600000.0
2008-09-15 08:50:00,70.443,70.594,70.443,70.588,72000000.0
2008-09-15 08:55:00,70.576,70.576,70.155,70.155,65000000.0
2008-09-15 09:00:00,70.151,70.249,70.139,70.201,67600000.0
2008-09-15 09:05:00,70.234,70.261,70.186,70.209,65400000.0
2008-09-15 09:10:00,70.206,70.314,70.163,70.197,60800000.0
2008-09-15 09:15:00,70.191,70.254,70.132,70.135,62800000.0
2008-09-15 09:20:00,70.163,70.221,70.151,70.157,70800000.0
2008-09-15 09:25:00,70.154,70.157,70.06,70.06,58600000.0
2008-09-15 09:30:00,70.078,70.078,70.034,70.034,63200000.0
2008-09-15 09:35:00,70.005,70.018,69.855,69.926,68800000.0
2008-09-15 09:40:00,69.927,69.95,69.845,69.929,59200000.0
2008-09-15 09:45:00,69.925,69.947,69.892,69.91,62000000.0
2008-09-15 09:50:00,69.893,69.893,69.817,69.838,74400000.0
2008-09-15 09:55:00,69.851,69.951,69.829,69.942,77000000.0
2008-09-15 10:00:00,69.93,69.93,69.867,69.881,64000000.0
2008-09-15 10:05:00,69.86,69.86,69.658,69.658,62800000.0
2008-09-15 10:10:00,69.634,69.634,69.508,69.542,59600000.0
2008-09-15 10:15:00,69.53,69.551,69.455,69.551,59200000.0
2008-09-15 10:20:00,69.605,69.705,69.462,69.462,68800000.0
2008-09-15 10:25:00,69.453,69.503,69.44,69.503,59200000.0
2008-09-15 10:30:00,69.501,69.63,69.501,69.541,65600000.0
2008-09-15 10:35:00,69.562,69.582,69.381,69.474,57600000.0
2008-09-15 10:40:00,69.484,69.522,69.455,69.472,64000000.0
2008-09-15 10:45:00,69.439,69.543,69.344,69.353,62200000.0
2008-09-15 10:50:00,69.341,69.341,69.115,69.128,74000000.0
2008-09-15 10:55:00,69.131,69.285,69.131,69.21,62800000.0
2008-09-15 11:00:00,69.192,69.643,69.169,69.643,68800000.0
2008-09-15 11:05:00,69.65,69.725,69.455,69.455,74000000.0
2008-09-15 11:10:00,69.472,69.515,69.453,69.453,67200000.0
2008-09-15 11:15:00,69.461,69.614,69.459,69.572,65000000.0
2008-09-15 11:20:00,69.564,69.631,69.464,69.475,64000000.0
2008-09-15 11:25:00,69.451,69.451,69.303,69.332,68800000.0
2008-09-15 11:30:00,69.329,69.347,69.244,69.294,68800000.0
2008-09-15 11:35:00,69.305,69.428,69.304,69.409,57600000.0
2008-09-15 11:40:00,69.391,69.393,69.339,69.393,67200000.0
2008-09-15 11:45:00,69.424,69.469,69.39,69.463,67200000.0
2008-09-15 11:50:00,69.449,69.449,69.372,69.376,70400000.0
2008-09-15 11:55:00,69.357,69.485,69.257,69.485,62800000.0
2008-09-15 12:00:00,69.505,69.578,69.454,69.475,66400000.0
2008-09-15 12:05:00,69.468,69.522,69.424,69.522,67000000.0
2008-09-15 12:10:00,69.58,69.588,69.49,69.496,59400000.0
2008-09-15 12:15:00,69.494,69.496,69.328,69.385,72400000.0
2008-09-15 12:20:00,69.407,69.516,69.396,69.516,73000000.0
2008-09-15 12:25:00,69.504,69.504,69.4,69.42,64000000.0
2008-09-15 12:30:00,69.414,69.509,69.414,69.421,70800000.0
2008-09-15 12:35:00,69.399,69.429,69.322,69.381,67600000.0
2008-09-15 12:40:00,69.363,69.409,69.348,69.409,73600000.0
2008-09-15 12:45:00,69.421,69.426,69.313,69.313,68800000.0
2008-09-15 12:50:00,69.296,69.332,69.227,69.227,60800000.0
2008-09-15 12:55:00,69.21,69.212,69.064,69.145,72000000.0
2008-09-15 13:00:00,69.2,69.209,69.073,69.119,67200000.0
2008-09-15 13:05:00,69.126,69.215,69.065,69.123,68800000.0
2008-09-15 13:10:00,69.091,69.139,68.866,68.916,70400000.0
2008-09-15 13:15:00,68.893,69.024,68.877,68.982,70800000.0
2008-09-15 13:20:00,68.976,68.998,68.889,68.889,65600000.0
2008-09-15 13:25:00,68.886,68.905,68.727,68.832,74600000.0
2008-09-15 13:30:00,68.819,68.914,68.819,68.866,67000000.0
2008-09-15 13:35:00,68.85,69.094,68.765,69.093,117600000.0
2008-09-15 13:40:00,69.094,69.103,68.904,69.035,128400000.0
2008-09-15 13:45:00,69.091,69.18,69.091,69.145,88000000.0
2008-09-15 13:50:00,69.226,69.309,69.188,69.309,90000000.0
2008-09-15 13:55:00,69.309,69.345,69.274,69.292,104000000.0
2008-09-15 14:00:00,69.253,69.253,69.184,69.193,118200000.0
2008-09-15 14:05:00,69.142,69.403,69.142,69.403,151200000.0
2008-09-15 14:10:00,69.453,69.729,69.453,69.606,102800000.0
2008-09-15 14:15:00,69.611,69.726,69.455,69.723,95800000.0
2008-09-15 14:20:00,69.691,69.691,69.537,69.545,138600000.0
2008-09-15 14:25:00,69.557,69.632,69.534,69.612,91200000.0
2008-09-15 14:30:00,69.568,69.647,69.516,69.62,139600000.0
2008-09-15 14:35:00,69.599,69.679,69.539,69.679,106600000.0
2008-09-15 14:40:00,69.672,69.752,69.671,69.711,119400000.0
2008-09-15 14:45:00,69.724,69.738,69.676,69.7,89000000.0
2008-09-15 14:50:00,69.698,69.786,69.695,69.786,104000000.0
2008-09-15 14:55:00,69.793,69.923,69.766,69.905,74000000.0
2008-09-15 15:00:00,69.884,69.889,69.715,69.751,90000000.0
2008-09-15 15:05:00,69.718,69.852,69.717,69.717,86400000.0
2008-09-15 15:10:00,69.7,69.72,69.623,69.654,181600000.0
2008-09-15 15:15:00,69.634,69.681,69.544,69.681,120400000.0
2008-09-15 15:20:00,69.704,69.747,69.687,69.714,126800000.0
2008-09-15 15:25:00,69.716,69.76,69.663,69.75,212600000.0
2008-09-15 15:30:00,69.71,69.958,69.686,69.87,260000000.0
2008-09-15 15:35:00,69.91,69.984,69.762,69.762,192400000.0
2008-09-15 15:40:00,69.746,69.802,69.67,69.67,157600000.0
2008-09-15 15:45:00,69.628,69.63,69.494,69.499,98000000.0
2008-09-15 15:50:00,69.461,69.578,69.445,69.558,142400000.0
2008-09-15 15:55:00,69.552,69.574,69.521,69.542,144400000.0
2008-09-15 16:00:00,69.542,69.655,69.542,69.655,221600000.0
2008-09-15 16:05:00,69.656,69.672,69.577,69.624,203800000.0
2008-09-15 16:10:00,69.626,69.749,69.614,69.747,174000000.0
2008-09-15 16:15:00,69.828,70.023,69.828,70.023,175200000.0
2008-09-15 16:20:00,69.978,69.978,69.812,69.824,141200000.0
2008-09-15 16:25:00,69.817,69.831,69.742,69.831,125600000.0
2008-09-15 16:30:00,69.848,69.883,69.743,69.793,160000000.0
2008-09-15 16:35:00,69.828,69.874,69.762,69.778,219600000.0
2008-09-15 16:40:00,69.772,69.784,69.701,69.701,214000000.0
2008-09-15 16:45:00,69.66,69.679,69.599,69.628,231000000.0
2008-09-15 16:50:00,69.64,69.914,69.634,69.914,196400000.0
2008-09-15 16:55:00,69.954,70.182,69.954,70.182,146000000.0
2008-09-15 17:00:00,70.223,70.304,70.194,70.224,207800000.0
2008-09-15 17:05:00,70.21,70.243,70.207,70.242,275600000.0
2008-09-15 17:10:00,70.256,70.372,70.231,70.372,140200000.0
2008-09-15 17:15:00,70.357,70.432,70.333,70.388,148200000.0
2008-09-15 17:20:00,70.351,70.354,70.211,70.278,89200000.0
2008-09-15 17:25:00,70.277,70.277,70.147,70.147,158200000.0
2008-09-15 17:30:00,70.128,70.167,70.091,70.143,258400000.0
2008-09-15 17:35:00,70.144,70.144,69.936,69.936,144200000.0
2008-09-15 17:40:00,69.92,69.931,69.699,69.699,149200000.0
2008-09-15 17:45:00,69.688,69.776,69.688,69.776,232400000.0
2008-09-15 17:50:00,69.776,69.817,69.73,69.73,177000000.0
2008-09-15 17:55:00,69.706,69.706,69.581,69.697,201600000.0
2008-09-15 18:00:00,69.641,69.847,69.641,69.835,176200000.0
2008-09-15 18:05:00,69.828,69.865,69.797,69.86,173400000.0
2008-09-15 18:10:00,69.869,70.008,69.869,69.914,88000000.0
2008-09-15 18:15:00,69.918,69.918,69.786,69.85,207000000.0
2008-09-15 18:20:00,69.909,70.065,69.909,69.947,188600000.0
2008-09-15 18:25:00,69.93,69.93,69.771,69.771,136000000.0
2008-09-15 18:30:00,69.734,69.886,69.734,69.848,168800000.0
2008-09-15 18:35:00,69.832,69.84,69.794,69.82,275000000.0
2008-09-15 18:40:00,69.809,69.809,69.664,69.667,295600000.0
2008-09-15 18:45:00,69.695,69.723,69.678,69.678,93200000.0
2008-09-15 18:50:00,69.666,69.809,69.656,69.809,128000000.0
2008-09-15 18:55:00,69.816,69.854,69.721,69.742,122000000.0
2008-09-15 19:00:00,69.765,69.783,69.619,69.653,107000000.0
2008-09-15 19:05:00,69.657,69.662,69.58,69.626,149200000.0
2008-09-15 19:10:00,69.632,69.639,69.476,69.476,88000000.0
2008-09-15 19:15:00,69.453,69.635,69.453,69.635,86200000.0
2008-09-15 19:20:00,69.646,69.653,69.6,69.612,110800000.0
2008-09-15 19:25:00,69.6,69.64,69.562,69.568,92800000.0
2008-09-15 19:30:00,69.565,69.623,69.542,69.584,59200000.0
2008-09-15 19:35:00,69.59,69.623,69.585,69.6,68800000.0
2008-09-15 19:40:00,69.592,69.6,69.53,69.563,63400000.0
2008-09-15 19:45:00,69.576,69.576,69.531,69.531,91600000.0
2008-09-15 19:50:00,69.521,69.521,69.322,69.345,67200000.0
2008-09-15 19:55:00,69.354,69.358,69.293,69.316,60800000.0
2008-09-15 20:00:00,69.294,69.414,69.294,69.39,93200000.0
2008-09-15 20:05:00,69.406,69.417,69.263,69.263,83200000.0
2008-09-15 20:10:00,69.256,69.283,69.211,69.274,80000000.0
2008-09-15 20:15:00,69.285,69.359,69.278,69.319,123200000.0
2008-09-15 20:20:00,69.317,69.322,69.269,69.27,78200000.0
2008-09-15 20:25:00,69.255,69.27,69.135,69.21,67200000.0
2008-09-15 20:30:00,69.207,69.207,69.065,69.199,75600000.0
2008-09-15 20:35:00,69.199,69.217,69.178,69.209,65400000.0
2008-09-15 20:40:00,69.195,69.222,69.122,69.162,59000000.0
2008-09-15 20:45:00,69.172,69.246,69.165,69.245,72000000.0
2008-09-15 20:50:00,69.27,69.391,69.252,69.374,86400000.0
2008-09-15 20:55:00,69.393,69.513,69.393,69.447,65600000.0
2008-09-15 21:00:00,69.416,69.465,69.337,69.337,67200000.0
2008-09-15 21:05:00,69.311,69.316,69.259,69.316,69200000.0
2008-09-15 21:10:00,69.309,69.458,69.309,69.458,59600000.0
2008-09-15 21:15:00,69.467,69.467,69.369,69.426,73600000.0
2008-09-15 21:20:00,69.367,69.475,69.367,69.402,59200000.0
2008-09-15 21:25:00,69.394,69.41,69.251,69.251,101200000.0
2008-09-15 21:30:00,69.254,69.343,69.254,69.341,72000000.0
2008-09-15 21:35:00,69.367,69.412,69.319,69.345,68800000.0
2008-09-15 21:40:00,69.378,69.442,69.324,69.442,60200000.0
2008-09-15 21:45:00,69.522,69.56,69.403,69.417,89000000.0
2008-09-15 21:50:00,69.414,69.414,69.227,69.243,64000000.0
2008-09-15 21:55:00,69.202,69.254,69.202,69.248,64200000.0
2008-09-15 22:00:00,69.248,69.249,69.127,69.133,73600000.0
2008-09-15 22:05:00,69.125,69.16,69.01,69.022,68200000.0
2008-09-15 22:10:00,69.014,69.173,68.977,69.173,63200000.0
2008-09-15 22:15:00,69.185,69.236,69.185,69.228,74600000.0
2008-09-15 22:20:00,69.222,69.227,69.119,69.12,67600000.0
2008-09-15 22:25:00,69.136,69.136,69.098,69.112,67000000.0
2008-09-15 22:30:00,69.107,69.168,69.078,69.156,65000000.0
2008-09-15 22:35:00,69.167,69.177,69.12,69.13,111400000.0
2008-09-15 22:40:00,69.112,69.134,69.085,69.132,66000000.0
2008-09-15 22:45:00,69.12,69.12,69.074,69.074,68800000.0
2008-09-15 22:50:00,69.064,69.065,68.916,68.938,63800000.0
2008-09-15 22:55:00,68.956,68.969,68.919,68.938,80400000.0
2008-09-15 23:00:00,68.942,68.948,68.91,68.924,76200000.0
2008-09-15 23:05:00,68.902,68.924,68.891,68.917,92800000.0
2008-09-15 23:10:00,68.898,68.955,68.891,68.934,64000000.0
2008-09-15 23:15:00,68.936,68.973,68.936,68.951,64000000.0
2008-09-15 23:20:00,68.953,69.059,68.947,69.007,64000000.0
2008-09-15 23:25:00,69.0,69.028,68.961,68.978,62200000.0
2008-09-15 23:30:00,68.959,69.057,68.898,69.057,75600000.0
2008-09-15 23:35:00,69.065,69.102,69.064,69.089,65600000.0
2008-09-15 23:40:00,69.082,69.113,68.938,68.938,95800000.0
2008-09-15 23:45:00,68.914,68.929,68.831,68.831,75200000.0
2008-09-15 23:50:00,68.814,68.825,68.75,68.81,65600000.0
2008-09-15 23:55:00,68.818,68.825,68.666,68.688,62400000.0
2008-09-16 00:00:00,68.682,68.694,68.502,68.502,64000000.0
2008-09-16 00:05:00,68.507,68.573,68.466,68.573,60800000.0
2008-09-16 00:10:00,68.606,68.609,68.506,68.545,68200000.0
2008-09-16 00:15:00,68.562,68.635,68.535,68.635,86800000.0
2008-09-16 00:20:00,68.631,68.696,68.626,68.696,73600000.0
2008-09-16 00:25:00,68.698,68.783,68.698,68.768,87400000.0
2008-09-16 00:30:00,68.742,68.777,68.63,68.63,67200000.0
2008-09-16 00:35:00,68.63,68.64,68.558,68.585,79400000.0
2008-09-16 00:40:00,68.533,68.533,68.488,68.5,70800000.0
2008-09-16 00:45:00,68.492,68.539,68.254,68.321,67200000.0
2008-09-16 00:50:00,68.27,68.271,68.189,68.216,78400000.0
2008-09-16 00:55:00,68.214,68.358,68.178,68.216,78800000.0
2008-09-16 01:00:00,68.204,68.23,68.165,68.212,72000000.0
2008-09-16 01:05:00,68.215,68.215,68.126,68.19,68200000.0
2008-09-16 01:10:00,68.184,68.199,68.169,68.19,77200000.0
2008-09-16 01:15:00,68.193,68.289,68.193,68.286,80000000.0
2008-09-16 01:20:00,68.264,68.269,68.235,68.244,59200000.0
2008-09-16 01:25:00,68.213,68.269,68.185,68.268,68600000.0
2008-09-16 01:30:00,68.261,68.472,68.261,68.472,70800000.0
2008-09-16 01:35:00,68.474,68.475,68.416,68.439,65600000.0
2008-09-16 01:40:00,68.432,68.472,68.389,68.389,54400000.0
2008-09-16 01:45:00,68.366,68.366,68.262,68.345,67200000.0
2008-09-16 01:50:00,68.363,68.386,68.337,68.375,73600000.0
2008-09-16 01:55:00,68.363,68.367,68.21,68.21,62200000.0
2008-09-16 02:00:00,68.234,68.354,68.194,68.334,68200000.0
2008-09-16 02:05:00,68.337,68.38,68.207,68.212,73600000.0
2008-09-16 02:10:00,68.215,68.264,68.151,68.262,68800000.0
2008-09-16 02:15:00,68.268,68.309,68.222,68.241,59200000.0
2008-09-16 02:20:00,68.24,68.248,68.097,68.128,68800000.0
2008-09-16 02:25:00,68.136,68.161,68.093,68.096,65600000.0
2008-09-16 02:30:00,68.104,68.11,67.976,67.979,67200000.0
2008-09-16 02:35:00,67.99,68.003,67.893,67.903,72000000.0
2008-09-16 02:40:00,67.902,67.911,67.719,67.737,60800000.0
2008-09-16 02:45:00,67.748,67.783,67.582,67.738,64800000.0
2008-09-16 02:50:00,67.721,67.889,67.718,67.888,59200000.0
2008-09-16 02:55:00,67.912,68.005,67.869,67.993,56000000.0
2008-09-16 03:00:00,67.989,68.124,67.989,68.124,67200000.0
2008-09-16 03:05:00,68.132,68.245,68.132,68.245,68200000.0
2008-09-16 03:10:00,68.261,68.289,68.163,68.164,70400000.0
2008-09-16 03:15:00,68.15,68.153,68.121,68.148,64200000.0
2008-09-16 03:20:00,68.156,68.241,68.156,68.215,64000000.0
2008-09-16 03:25:00,68.223,68.236,68.122,68.127,68200000.0
2008-09-16 03:30:00,68.138,68.152,68.114,68.152,62400000.0
2008-09-16 03:35:00,68.187,68.237,68.162,68.231,73600000.0
2008-09-16 03:40:00,68.239,68.239,68.184,68.184,57600000.0
2008-09-16 03:45:00,68.16,68.186,68.138,68.144,57600000.0
2008-09-16 03:50:00,68.137,68.158,68.115,68.128,64800000.0
2008-09-16 03:55:00,68.115,68.145,68.107,68.11,62200000.0
2008-09-16 04:00:00,68.109,68.122,67.933,67.933,64000000.0
2008-09-16 04:05:00,67.954,68.024,67.935,67.935,64000000.0
2008-09-16 04:10:00,67.898,67.917,67.818,67.914,69800000.0
2008-09-16 04:15:00,67.906,67.906,67.76,67.839,56000000.0
2008-09-16 04:20:00,67.855,67.913,67.797,67.809,66400000.0
2008-09-16 04:25:00,67.814,67.882,67.804,67.882,68600000.0
2008-09-16 04:30:00,67.86,67.886,67.744,67.846,67200000.0
2008-09-16 04:35:00,67.858,67.931,67.858,67.927,63200000.0
2008-09-16 04:40:00,67.928,68.044,67.923,68.034,68600000.0
2008-09-16 04:45:00,68.035,68.048,68.005,68.005,74600000.0
2008-09-16 04:50:00,67.957,67.965,67.915,67.952,64000000.0
2008-09-16 04:55:00,67.962,67.974,67.942,67.958,65600000.0
2008-09-16 05:00:00,67.943,67.997,67.932,67.988,62400000.0
2008-09-16 05:05:00,67.983,67.986,67.966,67.982,64400000.0
2008-09-16 05:10:00,67.992,68.032,67.976,68.032,63600000.0
2008-09-16 05:15:00,68.031,68.079,68.011,68.051,67600000.0
2008-09-16 05:20:00,68.048,68.052,67.959,67.988,70800000.0
2008-09-16 05:25:00,67.982,67.982,67.949,67.978,62400000.0
2008-09-16 05:30:00,67.998,68.011,67.97,67.993,70400000.0
2008-09-16 05:35:00,67.999,68.01,67.986,68.0,60800000.0
2008-09-16 05:40:00,68.001,68.001,67.974,67.995,63800000.0
2008-09-16 05:45:00,67.983,67.991,67.964,67.981,75200000.0
2008-09-16 05:50:00,67.981,67.981,67.938,67.938,65600000.0
2008-09-16 05:55:00,67.885,67.951,67.781,67.781,61600000.0
2008-09-16 06:00:00,67.737,67.789,67.737,67.768,67200000.0
2008-09-16 06:05:00,67.752,67.758,67.59,67.737,69200000.0
2008-09-16 06:10:00,67.744,67.76,67.723,67.731,72000000.0
2008-09-16 06:15:00,67.717,67.724,67.678,67.695,81000000.0
2008-09-16 06:20:00,67.699,67.771,67.692,67.767,67200000.0
2008-09-16 06:25:00,67.789,67.874,67.789,67.843,57600000.0
2008-09-16 06:30:00,67.827,67.857,67.805,67.856,64800000.0
2008-09-16 06:35:00,67.859,67.96,67.85,67.954,58600000.0
2008-09-16 06:40:00,67.955,67.98,67.915,67.916,68800000.0
2008-09-16 06:45:00,67.89,67.907,67.856,67.878,67200000.0
2008-09-16 06:50:00,67.886,67.899,67.827,67.848,70200000.0
2008-09-16 06:55:00,67.851,67.912,67.835,67.906,65000000.0
2008-09-16 07:00:00,67.901,67.901,67.806,67.844,68800000.0
2008-09-16 07:05:00,67.841,67.841,67.792,67.797,59600000.0
2008-09-16 07:10:00,67.793,67.804,67.78,67.799,59200000.0
2008-09-16 07:15:00,67.801,67.812,67.785,67.806,69200000.0
2008-09-16 07:20:00,67.801,67.805,67.76,67.76,73400000.0
2008-09-16 07:25:00,67.79,67.827,67.783,67.816,76800000.0
2008-09-16 07:30:00,67.784,67.845,67.784,67.836,67200000.0
2008-09-16 07:35:00,67.824,67.892,67.824,67.828,65600000.0
2008-09-16 07:40:00,67.823,67.908,67.821,67.908,61600000.0
2008-09-16 07:45:00,67.921,67.935,67.897,67.897,69200000.0
2008-09-16 07:50:00,67.878,67.878,67.799,67.799,70400000.0
2008-09-16 07:55:00,67.804,67.869,67.787,67.869,63800000.0
2008-09-16 08:00:00,67.893,67.996,67.85,67.871,64000000.0
2008-09-16 08:05:00,67.825,67.911,67.825,67.857,67600000.0
2008-09-16 08:10:00,67.831,67.852,67.804,67.811,62400000.0
2008-09-16 08:15:00,67.813,67.875,67.808,67.814,67200000.0
2008-09-16 08:20:00,67.771,67.839,67.756,67.833,60800000.0
2008-09-16 08:25:00,67.827,67.898,67.809,67.874,70400000.0
2008-09-16 08:30:00,67.851,67.896,67.828,67.89,64000000.0
2008-09-16 08:35:00,67.886,67.886,67.854,67.871,78800000.0
2008-09-16 08:40:00,67.873,67.882,67.833,67.835,71400000.0
2008-09-16 08:45:00,67.827,67.879,67.748,67.748,69000000.0
2008-09-16 08:50:00,67.721,67.747,67.514,67.514,72000000.0
2008-09-16 08:55:00,67.51,67.603,67.455,67.596,66000000.0
2008-09-16 09:00:00,67.607,67.635,67.538,67.603,67200000.0
2008-09-16 09:05:00,67.616,67.718,67.616,67.687,66000000.0
2008-09-16 09:10:00,67.667,67.667,67.441,67.442,61200000.0
2008-09-16 09:15:00,67.424,67.437,67.329,67.358,61800000.0
2008-09-16 09:20:00,67.378,67.384,67.297,67.302,69800000.0
2008-09-16 09:25:00,67.319,67.368,67.239,67.239,59600000.0
2008-09-16 09:30:00,67.235,67.413,67.218,67.41,64000000.0
2008-09-16 09:35:00,67.406,67.545,67.4,67.534,68800000.0
2008-09-16 09:40:00,67.549,67.687,67.523,67.687,59200000.0
2008-09-16 09:45:00,67.689,67.689,67.519,67.519,60800000.0
2008-09-16 09:50:00,67.49,67.49,67.409,67.443,73600000.0
2008-09-16 09:55:00,67.39,67.39,67.213,67.349,77200000.0
2008-09-16 10:00:00,67.367,67.439,67.35,67.435,64000000.0
2008-09-16 10:05:00,67.446,67.604,67.436,67.57,62400000.0
2008-09-16 10:10:00,67.584,67.685,67.584,67.616,59200000.0
2008-09-16 10:15:00,67.575,67.602,67.48,67.489,58600000.0
2008-09-16 10:20:00,67.502,67.606,67.502,67.559,68800000.0
2008-09-16 10:25:00,67.538,67.538,67.402,67.504,59200000.0
2008-09-16 10:30:00,67.504,67.518,67.443,67.512,65000000.0
2008-09-16 10:35:00,67.509,67.512,67.393,67.436,57600000.0
2008-09-16 10:40:00,67.44,67.487,67.42,67.454,64000000.0
2008-09-16 10:45:00,67.44,67.443,67.416,67.434,62800000.0
2008-09-16 10:50:00,67.451,67.521,67.449,67.514,74000000.0
2008-09-16 10:55:00,67.488,67.488,67.372,67.423,61800000.0
2008-09-16 11:00:00,67.441,67.527,67.431,67.431,69200000.0
2008-09-16 11:05:00,67.437,67.65,67.432,67.65,73600000.0
2008-09-16 11:10:00,67.636,67.658,67.603,67.605,67200000.0
2008-09-16 11:15:00,67.592,67.592,67.534,67.588,65600000.0
2008-09-16 11:20:00,67.596,67.717,67.594,67.716,64000000.0
2008-09-16 11:25:00,67.697,67.847,67.666,67.841,78400000.0
2008-09-16 11:30:00,67.847,67.898,67.836,67.84,68200000.0
2008-09-16 11:35:00,67.848,68.066,67.848,68.066,57600000.0
2008-09-16 11:40:00,68.064,68.124,68.051,68.124,67600000.0
2008-09-16 11:45:00,68.148,68.218,68.12,68.214,67200000.0
2008-09-16 11:50:00,68.217,68.262,68.174,68.181,70400000.0
2008-09-16 11:55:00,68.176,68.24,68.12,68.166,64000000.0
2008-09-16 12:00:00,68.169,68.18,68.059,68.059,65600000.0
2008-09-16 12:05:00,68.012,68.012,67.869,67.92,66600000.0
2008-09-16 12:10:00,67.918,67.918,67.825,67.825,59600000.0
2008-09-16 12:15:00,67.825,68.126,67.825,68.126,72000000.0
2008-09-16 12:20:00,68.159,68.294,68.065,68.07,73600000.0
2008-09-16 12:25:00,68.07,68.09,68.025,68.038,64000000.0
2008-09-16 12:30:00,68.019,68.052,67.986,68.024,69800000.0
2008-09-16 12:35:00,68.014,68.014,67.872,67.952,67200000.0
2008-09-16 12:40:00,67.942,67.982,67.937,67.959,73000000.0
2008-09-16 12:45:00,67.959,67.968,67.891,67.896,69200000.0
2008-09-16 12:50:00,67.889,67.98,67.889,67.941,60800000.0
2008-09-16 12:55:00,67.913,67.913,67.869,67.869,72000000.0
2008-09-16 13:00:00,67.887,67.915,67.838,67.844,66600000.0
2008-09-16 13:05:00,67.864,67.961,67.848,67.848,68800000.0
2008-09-16 13:10:00,67.819,67.861,67.731,67.731,70800000.0
2008-09-16 13:15:00,67.768,67.77,67.723,67.726,69800000.0
2008-09-16 13:20:00,67.75,67.802,67.693,67.767,66000000.0
2008-09-16 13:25:00,67.74,67.74,67.592,67.706,74600000.0
2008-09-16 13:30:00,67.688,67.706,67.674,67.702,67200000.0
2008-09-16 13:35:00,67.705,67.74,67.629,67.74,117000000.0
2008-09-16 13:40:00,67.749,67.776,67.636,67.636,128000000.0
2008-09-16 13:45:00,67.626,67.699,67.6,67.699,88000000.0
2008-09-16 13:50:00,67.703,67.896,67.691,67.896,90600000.0
2008-09-16 13:55:00,67.903,67.998,67.887,67.971,104400000.0
2008-09-16 14:00:00,67.965,67.977,67.917,67.974,120000000.0
2008-09-16 14:05:00,67.997,67.997,67.894,67.978,150400000.0
2008-09-16 14:10:00,67.995,68.153,67.985,68.118,102400000.0
2008-09-16 14:15:00,68.141,68.248,67.966,68.006,96000000.0
2008-09-16 14:20:00,67.997,68.088,67.997,68.059,139600000.0
2008-09-16 14:25:00,68.055,68.092,68.046,68.073,90000000.0
2008-09-16 14:30:00,68.03,68.073,67.799,67.799,140200000.0
2008-09-16 14:35:00,67.728,67.728,67.542,67.542,108400000.0
2008-09-16 14:40:00,67.504,67.812,67.504,67.812,119200000.0
2008-09-16 14:45:00,67.815,68.028,67.781,67.986,90000000.0
2008-09-16 14:50:00,67.907,67.907,67.837,67.841,104000000.0
2008-09-16 14:55:00,67.836,67.85,67.64,67.673,75600000.0
2008-09-16 15:00:00,67.695,67.857,67.695,67.829,90600000.0
2008-09-16 15:05:00,67.819,67.849,67.803,67.803,86200000.0
2008-09-16 15:10:00,67.807,67.838,67.696,67.83,183000000.0
2008-09-16 15:15:00,67.837,67.839,67.795,67.795,118800000.0
2008-09-16 15:20:00,67.794,67.886,67.747,67.886,126800000.0
2008-09-16 15:25:00,67.9,67.935,67.744,67.834,213000000.0
2008-09-16 15:30:00,67.766,67.96,67.753,67.955,259000000.0
2008-09-16 15:35:00,67.962,67.997,67.941,67.975,191400000.0
2008-09-16 15:40:00,67.959,68.218,67.959,68.115,158400000.0
2008-09-16 15:45:00,68.143,68.312,68.143,68.254,98600000.0
2008-09-16 15:50:00,68.261,68.343,68.18,68.181,142400000.0
2008-09-16 15:55:00,68.163,68.163,68.044,68.124,142800000.0
2008-09-16 16:00:00,68.133,68.298,68.125,68.298,225200000.0
2008-09-16 16:05:00,68.308,68.374,68.242,68.253,205400000.0
2008-09-16 16:10:00,68.278,68.412,68.272,68.412,172800000.0
2008-09-16 16:15:00,68.434,68.449,68.227,68.227,175800000.0
2008-09-16 16:20:00,68.204,68.493,68.203,68.398,141200000.0
2008-09-16 16:25:00,68.379,68.388,68.272,68.376,125200000.0
2008-09-16 16:30:00,68.396,68.509,68.324,68.324,160000000.0
2008-09-16 16:35:00,68.301,68.451,68.274,68.422,221200000.0
2008-09-16 16:40:00,68.412,68.441,68.39,68.403,212000000.0
2008-09-16 16:45:00,68.404,68.439,68.243,68.257,230200000.0
2008-09-16 16:50:00,68.301,68.753,68.269,68.753,195600000.0
2008-09-16 16:55:00,68.817,69.023,68.723,68.723,147600000.0
2008-09-16 17:00:00,68.683,68.884,68.66,68.867,210000000.0
2008-09-16 17:05:00,68.838,68.874,68.7,68.7,275800000.0
2008-09-16 17:10:00,68.705,68.769,68.683,68.752,140800000.0
2008-09-16 17:15:00,68.746,68.746,68.544,68.728,147400000.0
2008-09-16 17:20:00,68.705,68.717,68.529,68.573,88000000.0
2008-09-16 17:25:00,68.606,68.727,68.606,68.662,157800000.0
2008-09-16 17:30:00,68.68,68.858,68.68,68.806,257800000.0
2008-09-16 17:35:00,68.814,68.917,68.814,68.9,144400000.0
2008-09-16 17:40:00,68.905,68.973,68.83,68.875,148200000.0
2008-09-16 17:45:00,68.891,68.915,68.858,68.905,233800000.0
2008-09-16 17:50:00,68.888,69.057,68.862,68.982,177000000.0
2008-09-16 17:55:00,68.968,69.147,68.945,69.142,200800000.0
2008-09-16 18:00:00,69.158,69.282,69.158,69.21,178000000.0
2008-09-16 18:05:00,69.224,69.243,69.195,69.209,171600000.0
2008-09-16 18:10:00,69.187,69.187,69.042,69.067,88000000.0
2008-09-16 18:15:00,69.099,69.132,68.998,69.013,206600000.0
2008-09-16 18:20:00,69.017,69.166,68.946,69.166,189200000.0
2008-09-16 18:25:00,69.176,69.191,69.138,69.144,135400000.0
2008-09-16 18:30:00,69.137,69.195,69.127,69.17,169600000.0
2008-09-16 18:35:00,69.176,69.228,69.158,69.176,276400000.0
2008-09-16 18:40:00,69.155,69.173,69.129,69.158,295400000.0
2008-09-16 18:45:00,69.149,69.167,69.128,69.159,93200000.0
2008-09-16 18:50:00,69.155,69.155,69.108,69.121,127400000.0
2008-09-16 18:55:00,69.132,69.209,69.132,69.18,121000000.0
2008-09-16 19:00:00,69.203,69.228,69.171,69.171,109200000.0
2008-09-16 19:05:00,69.165,69.219,69.131,69.219,149600000.0
2008-09-16 19:10:00,69.227,69.294,69.203,69.294,88400000.0
2008-09-16 19:15:00,69.292,69.381,69.286,69.363,86400000.0
2008-09-16 19:20:00,69.354,69.375,69.284,69.375,110800000.0
2008-09-16 19:25:00,69.41,69.412,69.305,69.36,92800000.0
2008-09-16 19:30:00,69.354,69.387,69.321,69.374,59600000.0
2008-09-16 19:35:00,69.377,69.378,69.297,69.297,69200000.0
2008-09-16 19:40:00,69.25,69.262,69.164,69.196,64400000.0
2008-09-16 19:45:00,69.214,69.227,69.201,69.208,91600000.0
2008-09-16 19:50:00,69.209,69.277,69.207,69.268,67200000.0
2008-09-16 19:55:00,69.284,69.388,69.274,69.381,61200000.0
2008-09-16 20:00:00,69.386,69.391,69.123,69.144,92600000.0
2008-09-16 20:05:00,69.154,69.225,69.119,69.225,90000000.0
2008-09-16 20:10:00,69.229,69.229,68.587,68.587,80000000.0
2008-09-16 20:15:00,68.416,68.737,68.219,68.737,122000000.0
2008-09-16 20:20:00,68.732,68.77,68.42,68.449,78400000.0
2008-09-16 20:25:00,68.452,68.785,68.452,68.74,66600000.0
2008-09-16 20:30:00,68.765,68.996,68.759,68.816,76800000.0
2008-09-16 20:35:00,68.768,69.456,68.645,69.456,67600000.0
2008-09-16 20:40:00,69.62,69.66,69.26,69.26,58600000.0
2008-09-16 20:45:00,69.278,69.829,69.278,69.829,72800000.0
2008-09-16 20:50:00,69.891,69.891,69.638,69.731,86400000.0
2008-09-16 20:55:00,69.752,69.861,69.752,69.823,65000000.0
2008-09-16 21:00:00,69.808,69.808,69.649,69.649,62400000.0
2008-09-16 21:05:00,69.676,69.784,69.669,69.733,68800000.0
2008-09-16 21:10:00,69.729,69.754,69.713,69.741,59600000.0
2008-09-16 21:15:00,69.752,69.995,69.743,69.992,73000000.0
2008-09-16 21:20:00,69.946,69.96,69.868,69.868,62400000.0
2008-09-16 21:25:00,69.875,69.909,69.687,69.706,103200000.0
2008-09-16 21:30:00,69.702,69.702,69.609,69.609,71400000.0
2008-09-16 21:35:00,69.609,69.678,69.609,69.678,70000000.0
2008-09-16 21:40:00,69.685,69.691,69.569,69.611,69800000.0
2008-09-16 21:45:00,69.654,69.769,69.641,69.753,89400000.0
2008-09-16 21:50:00,69.768,69.84,69.759,69.767,64000000.0
2008-09-16 21:55:00,69.751,69.832,69.751,69.779,64000000.0
2008-09-16 22:00:00,69.793,70.042,69.793,70.04,73600000.0
2008-09-16 22:05:00,70.039,70.182,70.026,70.182,69200000.0
2008-09-16 22:10:00,70.2,70.411,70.2,70.274,62800000.0
2008-09-16 22:15:00,70.269,70.355,70.253,70.307,74600000.0
2008-09-16 22:20:00,70.292,70.359,70.266,70.359,67200000.0
2008-09-16 22:25:00,70.355,70.443,70.343,70.427,67200000.0
2008-09-16 22:30:00,70.431,70.44,70.347,70.368,65000000.0
2008-09-16 22:35:00,70.365,70.373,70.336,70.354,112800000.0
2008-09-16 22:40:00,70.331,70.331,70.022,70.098,66000000.0
2008-09-16 22:45:00,70.064,70.064,69.875,69.972,68200000.0
2008-09-16 22:50:00,69.986,69.986,69.709,69.742,64000000.0
2008-09-16 22:55:00,69.729,69.771,69.707,69.767,70800000.0
2008-09-16 23:00:00,69.788,69.811,69.682,69.758,76200000.0
2008-09-16 23:05:00,69.676,69.694,69.516,69.522,93600000.0
2008-09-16 23:10:00,69.546,69.58,69.538,69.58,64000000.0
2008-09-16 23:15:00,69.605,69.689,69.601,69.683,63400000.0
2008-09-16 23:20:00,69.691,69.887,69.691,69.887,63800000.0
2008-09-16 23:25:00,69.883,69.883,69.774,69.797,68800000.0
2008-09-16 23:30:00,69.796,69.814,69.366,69.368,75200000.0
2008-09-16 23:35:00,69.345,69.345,69.103,69.114,66000000.0
2008-09-16 23:40:00,69.122,69.201,69.108,69.123,95400000.0
2008-09-16 23:45:00,69.067,69.067,68.908,69.038,75600000.0
2008-09-16 23:50:00,69.086,69.335,69.086,69.311,65400000.0
2008-09-16 23:55:00,69.318,69.369,69.256,69.314,62400000.0
2008-09-17 00:00:00,69.298,69.386,69.213,69.254,64400000.0
2008-09-17 00:05:00,69.358,69.384,69.288,69.29,61000000.0
2008-09-17 00:10:00,69.363,69.363,69.214,69.288,68800000.0
2008-09-17 00:15:00,69.281,69.281,69.129,69.129,85800000.0
2008-09-17 00:20:00,69.172,69.172,69.001,69.076,73000000.0
2008-09-17 00:25:00,69.071,69.099,69.058,69.084,88400000.0
2008-09-17 00:30:00,69.092,69.115,69.065,69.07,67600000.0
2008-09-17 00:35:00,69.084,69.094,68.988,69.055,81600000.0
2008-09-17 00:40:00,69.031,69.046,69.006,69.02,70400000.0
2008-09-17 00:45:00,69.023,69.155,69.023,69.138,67600000.0
2008-09-17 00:50:00,69.163,69.315,69.163,69.309,78400000.0
2008-09-17 00:55:00,69.299,69.36,69.263,69.335,78800000.0
2008-09-17 01:00:00,69.332,69.589,69.332,69.53,72000000.0
2008-09-17 01:05:00,69.54,69.598,69.42,69.42,69200000.0
2008-09-17 01:10:00,69.392,69.446,69.388,69.43,77200000.0
2008-09-17 01:15:00,69.42,69.501,69.377,69.501,80000000.0
2008-09-17 01:20:00,69.514,69.564,69.514,69.531,59200000.0
2008-09-17 01:25:00,69.542,69.794,69.542,69.729,69200000.0
2008-09-17 01:30:00,69.733,70.038,69.733,70.031,70400000.0
2008-09-17 01:35:00,70.013,70.013,69.883,69.993,68800000.0
2008-09-17 01:40:00,70.075,70.162,70.075,70.11,54400000.0
2008-09-17 01:45:00,70.111,70.114,70.057,70.087,66600000.0
2008-09-17 01:50:00,70.074,70.288,70.071,70.288,73600000.0
2008-09-17 01:55:00,70.281,70.282,70.236,70.28,61200000.0
2008-09-17 02:00:00,70.284,70.359,70.27,70.276,68800000.0
2008-09-17 02:05:00,70.28,70.611,70.259,70.611,73400000.0
2008-09-17 02:10:00,70.648,70.887,70.648,70.882,67600000.0
2008-09-17 02:15:00,70.901,71.053,70.899,71.05,59600000.0
2008-09-17 02:20:00,71.049,71.054,70.926,70.926,68200000.0
2008-09-17 02:25:00,70.926,70.926,70.664,70.672,65600000.0
2008-09-17 02:30:00,70.677,70.692,70.639,70.675,67200000.0
2008-09-17 02:35:00,70.696,70.696,70.657,70.657,72400000.0
2008-09-17 02:40:00,70.667,70.734,70.666,70.69,61600000.0
2008-09-17 02:45:00,70.678,70.679,70.568,70.665,63400000.0
2008-09-17 02:50:00,70.674,70.686,70.562,70.577,59600000.0
2008-09-17 02:55:00,70.528,70.528,70.27,70.419,55800000.0
2008-09-17 03:00:00,70.432,70.671,70.432,70.654,67200000.0
2008-09-17 03:05:00,70.645,70.645,70.563,70.609,68800000.0
2008-09-17 03:10:00,70.621,70.689,70.544,70.544,70400000.0
2008-09-17 03:15:00,70.525,70.528,70.384,70.398,66000000.0
2008-09-17 03:20:00,70.387,70.422,70.369,70.369,64800000.0
2008-09-17 03:25:00,70.352,70.391,70.328,70.343,68200000.0
2008-09-17 03:30:00,70.351,70.367,70.332,70.348,62800000.0
2008-09-17 03:35:00,70.337,70.345,70.278,70.338,73000000.0
2008-09-17 03:40:00,70.331,70.337,70.286,70.321,57600000.0
2008-09-17 03:45:00,70.297,70.363,70.294,70.336,57600000.0
2008-09-17 03:50:00,70.338,70.355,70.312,70.335,65600000.0
2008-09-17 03:55:00,70.339,70.392,70.339,70.366,62800000.0
2008-09-17 04:00:00,70.372,70.53,70.371,70.525,62200000.0
2008-09-17 04:05:00,70.549,70.707,70.549,70.679,64000000.0
2008-09-17 04:10:00,70.678,70.679,70.58,70.589,70400000.0
2008-09-17 04:15:00,70.595,70.595,70.506,70.555,60800000.0
2008-09-17 04:20:00,70.54,70.541,70.488,70.5,66000000.0
2008-09-17 04:25:00,70.502,70.52,70.445,70.465,68800000.0
2008-09-17 04:30:00,70.458,70.469,70.336,70.404,67600000.0
2008-09-17 04:35:00,70.366,70.379,70.296,70.296,62200000.0
2008-09-17 04:40:00,70.27,70.371,70.239,70.364,68200000.0
2008-09-17 04:45:00,70.375,70.384,70.342,70.372,74600000.0
2008-09-17 04:50:00,70.374,70.378,70.321,70.345,63400000.0
2008-09-17 04:55:00,70.364,70.369,70.248,70.248,66000000.0
2008-09-17 05:00:00,70.221,70.283,70.169,70.169,61200000.0
2008-09-17 05:05:00,70.14,70.14,69.908,69.928,63400000.0
2008-09-17 05:10:00,69.955,70.042,69.949,69.997,61800000.0
2008-09-17 05:15:00,69.99,70.012,69.826,69.826,67600000.0
2008-09-17 05:20:00,69.81,69.836,69.599,69.609,70400000.0
2008-09-17 05:25:00,69.621,69.652,69.468,69.545,62400000.0
2008-09-17 05:30:00,69.578,69.722,69.578,69.722,70400000.0
2008-09-17 05:35:00,69.727,69.765,69.703,69.721,60200000.0
2008-09-17 05:40:00,69.73,69.832,69.728,69.832,64200000.0
2008-09-17 05:45:00,69.848,69.851,69.692,69.707,75200000.0
2008-09-17 05:50:00,69.739,69.764,69.617,69.617,66000000.0
2008-09-17 05:55:00,69.638,69.722,69.599,69.687,59000000.0
2008-09-17 06:00:00,69.697,69.785,69.697,69.773,67600000.0
2008-09-17 06:05:00,69.77,69.777,69.613,69.668,68800000.0
2008-09-17 06:10:00,69.668,69.684,69.65,69.672,71800000.0
2008-09-17 06:15:00,69.673,69.692,69.649,69.666,81600000.0
2008-09-17 06:20:00,69.689,69.75,69.689,69.739,66600000.0
2008-09-17 06:25:00,69.748,69.757,69.721,69.737,57600000.0
2008-09-17 06:30:00,69.724,69.724,69.667,69.669,65000000.0
2008-09-17 06:35:00,69.674,69.728,69.67,69.67,59000000.0
2008-09-17 06:40:00,69.685,69.729,69.657,69.729,68800000.0
2008-09-17 06:45:00,69.704,69.793,69.681,69.782,67200000.0
2008-09-17 06:50:00,69.78,69.86,69.78,69.86,70400000.0
2008-09-17 06:55:00,69.877,70.022,69.864,70.022,65600000.0
2008-09-17 07:00:00,70.035,70.056,69.91,69.958,68800000.0
2008-09-17 07:05:00,69.946,69.98,69.931,69.935,58600000.0
2008-09-17 07:10:00,69.937,69.937,69.875,69.884,58600000.0
2008-09-17 07:15:00,69.888,69.921,69.888,69.91,69200000.0
2008-09-17 07:20:00,69.882,69.882,69.731,69.761,74000000.0
2008-09-17 07:25:00,69.768,69.773,69.722,69.736,76600000.0
2008-09-17 07:30:00,69.742,69.885,69.728,69.885,67600000.0
2008-09-17 07:35:00,69.886,69.893,69.808,69.864,65000000.0
2008-09-17 07:40:00,69.866,69.968,69.866,69.968,60800000.0
2008-09-17 07:45:00,69.964,70.193,69.939,70.188,68800000.0
2008-09-17 07:50:00,70.187,70.193,70.088,70.193,70400000.0
2008-09-17 07:55:00,70.208,70.222,70.139,70.175,64000000.0
2008-09-17 08:00:00,70.187,70.237,70.172,70.184,63400000.0
2008-09-17 08:05:00,70.188,70.304,70.183,70.292,69200000.0
2008-09-17 08:10:00,70.29,70.362,70.273,70.317,61800000.0
2008-09-17 08:15:00,70.318,70.406,70.279,70.284,67600000.0
2008-09-17 08:20:00,70.291,70.33,70.226,70.226,60600000.0
2008-09-17 08:25:00,70.252,70.493,70.239,70.493,69800000.0
2008-09-17 08:30:00,70.526,70.531,70.456,70.473,63800000.0
2008-09-17 08:35:00,70.473,70.582,70.304,70.317,78400000.0
2008-09-17 08:40:00,70.321,70.321,70.108,70.188,72200000.0
2008-09-17 08:45:00,70.213,70.228,70.16,70.192,69200000.0
2008-09-17 08:50:00,70.207,70.219,70.077,70.077,71400000.0
2008-09-17 08:55:00,70.047,70.507,70.047,70.507,66000000.0
2008-09-17 09:00:00,70.556,70.556,70.297,70.349,66600000.0
2008-09-17 09:05:00,70.317,70.318,70.209,70.209,67200000.0
2008-09-17 09:10:00,70.209,70.307,70.175,70.175,61200000.0
2008-09-17 09:15:00,70.16,70.291,70.16,70.273,62400000.0
2008-09-17 09:20:00,70.275,70.378,70.254,70.257,70800000.0
2008-09-17 09:25:00,70.236,70.245,70.16,70.236,59200000.0
2008-09-17 09:30:00,70.232,70.249,70.21,70.21,64400000.0
2008-09-17 09:35:00,70.172,70.172,69.781,69.799,68600000.0
2008-09-17 09:40:00,69.821,69.985,69.795,69.795,59000000.0
2008-09-17 09:45:00,69.775,69.845,69.588,69.655,60800000.0
2008-09-17 09:50:00,69.64,69.647,69.511,69.56,73400000.0
2008-09-17 09:55:00,69.529,69.537,69.359,69.537,76800000.0
2008-09-17 10:00:00,69.53,69.727,69.51,69.681,64400000.0
2008-09-17 10:05:00,69.658,69.722,69.624,69.655,61800000.0
2008-09-17 10:10:00,69.653,69.899,69.642,69.899,59600000.0
2008-09-17 10:15:00,69.907,70.015,69.787,69.862,59600000.0
2008-09-17 10:20:00,69.852,69.883,69.691,69.734,68800000.0
2008-09-17 10:25:00,69.741,69.745,69.689,69.722,59200000.0
2008-09-17 10:30:00,69.699,69.785,69.699,69.75,66000000.0
2008-09-17 10:35:00,69.709,69.758,69.592,69.758,58000000.0
2008-09-17 10:40:00,69.767,69.776,69.627,69.643,64400000.0
2008-09-17 10:45:00,69.632,69.75,69.628,69.747,63600000.0
2008-09-17 10:50:00,69.752,69.809,69.584,69.643,73400000.0
2008-09-17 10:55:00,69.625,69.643,69.421,69.543,61800000.0
2008-09-17 11:00:00,69.529,69.529,69.444,69.444,67600000.0
2008-09-17 11:05:00,69.454,69.548,69.454,69.516,73600000.0
2008-09-17 11:10:00,69.522,69.561,69.516,69.551,67200000.0
2008-09-17 11:15:00,69.558,69.63,69.555,69.625,65400000.0
2008-09-17 11:20:00,69.632,69.712,69.622,69.693,64000000.0
2008-09-17 11:25:00,69.693,69.713,69.643,69.649,69200000.0
2008-09-17 11:30:00,69.653,69.666,69.599,69.614,69200000.0
2008-09-17 11:35:00,69.607,69.625,69.464,69.464,57600000.0
2008-09-17 11:40:00,69.442,69.482,69.407,69.409,61800000.0
2008-09-17 11:45:00,69.436,69.448,69.324,69.341,67200000.0
2008-09-17 11:50:00,69.334,69.523,69.315,69.451,70800000.0
2008-09-17 11:55:00,69.449,69.621,69.439,69.605,64000000.0
2008-09-17 12:00:00,69.618,69.621,69.509,69.595,66000000.0
2008-09-17 12:05:00,69.599,69.618,69.491,69.491,67600000.0
2008-09-17 12:10:00,69.487,69.506,69.429,69.442,59200000.0
2008-09-17 12:15:00,69.471,69.522,69.396,69.522,71400000.0
2008-09-17 12:20:00,69.495,69.558,69.475,69.552,73000000.0
2008-09-17 12:25:00,69.555,69.596,69.535,69.596,64000000.0
2008-09-17 12:30:00,69.58,69.618,69.577,69.614,70400000.0
2008-09-17 12:35:00,69.595,69.66,69.559,69.588,67200000.0
2008-09-17 12:40:00,69.582,69.637,69.549,69.559,73600000.0
2008-09-17 12:45:00,69.577,69.605,69.561,69.583,68800000.0
2008-09-17 12:50:00,69.585,69.603,69.509,69.522,60800000.0
2008-09-17 12:55:00,69.536,69.662,69.533,69.646,72800000.0
2008-09-17 13:00:00,69.649,69.748,69.649,69.725,67200000.0
2008-09-17 13:05:00,69.717,69.768,69.714,69.751,68800000.0
2008-09-17 13:10:00,69.735,69.83,69.718,69.791,70800000.0
2008-09-17 13:15:00,69.795,69.809,69.748,69.809,69800000.0
2008-09-17 13:20:00,69.786,69.802,69.716,69.74,65400000.0
2008-09-17 13:25:00,69.705,69.718,69.582,69.659,75600000.0
2008-09-17 13:30:00,69.618,69.639,69.567,69.567,67200000.0
2008-09-17 13:35:00,69.572,69.572,69.517,69.517,116600000.0
2008-09-17 13:40:00,69.539,69.553,69.496,69.496,128000000.0
2008-09-17 13:45:00,69.49,69.559,69.482,69.497,88000000.0
2008-09-17 13:50:00,69.499,69.558,69.499,69.552,90600000.0
2008-09-17 13:55:00,69.549,69.635,69.513,69.623,102800000.0
2008-09-17 14:00:00,69.62,69.62,69.552,69.607,120400000.0
2008-09-17 14:05:00,69.612,69.652,69.608,69.636,149200000.0
2008-09-17 14:10:00,69.629,69.634,69.542,69.583,101800000.0
2008-09-17 14:15:00,69.589,69.592,69.369,69.369,96000000.0
2008-09-17 14:20:00,69.384,69.399,69.336,69.336,140000000.0
2008-09-17 14:25:00,69.341,69.384,69.228,69.228,91200000.0
2008-09-17 14:30:00,69.205,69.33,69.205,69.316,140800000.0
2008-09-17 14:35:00,69.297,69.346,69.201,69.201,106400000.0
2008-09-17 14:40:00,69.176,69.176,69.03,69.088,120400000.0
2008-09-17 14:45:00,69.108,69.279,69.096,69.271,90400000.0
2008-09-17 14:50:00,69.249,69.369,69.209,69.295,105200000.0
2008-09-17 14:55:00,69.283,69.295,69.186,69.189,75200000.0
2008-09-17 15:00:00,69.173,69.201,69.157,69.179,91400000.0
2008-09-17 15:05:00,69.191,69.194,69.093,69.136,86400000.0
2008-09-17 15:10:00,69.136,69.149,69.042,69.042,182200000.0
2008-09-17 15:15:00,69.006,69.01,68.918,69.01,120000000.0
2008-09-17 15:20:00,69.013,69.069,68.882,68.911,126800000.0
2008-09-17 15:25:00,68.902,68.99,68.775,68.846,213000000.0
2008-09-17 15:30:00,68.773,68.935,68.624,68.681,259800000.0
2008-09-17 15:35:00,68.674,68.838,68.636,68.838,192200000.0
2008-09-17 15:40:00,68.842,69.316,68.839,69.219,158200000.0
2008-09-17 15:45:00,69.202,69.202,68.957,69.169,99600000.0
2008-09-17 15:50:00,69.15,69.17,69.09,69.17,141200000.0
2008-09-17 15:55:00,69.177,69.194,68.988,69.053,144400000.0
2008-09-17 16:00:00,69.047,69.206,69.039,69.039,224400000.0
2008-09-17 16:05:00,69.019,69.163,69.0,69.15,204200000.0
2008-09-17 16:10:00,69.178,69.189,69.143,69.169,173000000.0
2008-09-17 16:15:00,69.15,69.18,69.002,69.045,176200000.0
2008-09-17 16:20:00,69.037,69.037,68.891,68.891,140200000.0
2008-09-17 16:25:00,68.876,68.887,68.74,68.74,125200000.0
2008-09-17 16:30:00,68.728,68.831,68.722,68.803,160600000.0
2008-09-17 16:35:00,68.796,68.796,68.633,68.691,221200000.0
2008-09-17 16:40:00,68.688,68.88,68.657,68.88,212200000.0
2008-09-17 16:45:00,68.882,68.918,68.827,68.892,229800000.0
2008-09-17 16:50:00,68.878,68.95,68.825,68.891,195600000.0
2008-09-17 16:55:00,68.881,68.902,68.81,68.897,147000000.0
2008-09-17 17:00:00,68.904,68.933,68.869,68.905,209600000.0
2008-09-17 17:05:00,68.929,68.946,68.666,68.666,276600000.0
2008-09-17 17:10:00,68.687,68.821,68.55,68.8,140200000.0
2008-09-17 17:15:00,68.779,68.816,68.703,68.703,149200000.0
2008-09-17 17:20:00,68.699,68.704,68.594,68.704,88400000.0
2008-09-17 17:25:00,68.701,68.701,68.448,68.49,157400000.0
2008-09-17 17:30:00,68.511,68.586,68.433,68.535,259600000.0
2008-09-17 17:35:00,68.55,68.701,68.521,68.701,144800000.0
2008-09-17 17:40:00,68.709,68.709,68.573,68.664,149200000.0
2008-09-17 17:45:00,68.677,68.704,68.463,68.463,234400000.0
2008-09-17 17:50:00,68.433,68.433,68.335,68.384,178000000.0
2008-09-17 17:55:00,68.401,68.472,68.386,68.411,201600000.0
2008-09-17 18:00:00,68.389,68.413,68.289,68.289,176200000.0
2008-09-17 18:05:00,68.262,68.317,68.252,68.317,171600000.0
2008-09-17 18:10:00,68.329,68.376,68.314,68.373,88800000.0
2008-09-17 18:15:00,68.391,68.431,68.288,68.33,206800000.0
2008-09-17 18:20:00,68.348,68.362,68.302,68.327,189000000.0
2008-09-17 18:25:00,68.317,68.325,68.217,68.224,135600000.0
2008-09-17 18:30:00,68.234,68.33,68.223,68.299,169600000.0
2008-09-17 18:35:00,68.309,68.423,68.309,68.423,275400000.0
2008-09-17 18:40:00,68.412,68.519,68.395,68.519,295800000.0
2008-09-17 18:45:00,68.516,68.671,68.502,68.665,93600000.0
2008-09-17 18:50:00,68.649,68.654,68.478,68.614,128400000.0
2008-09-17 18:55:00,68.679,68.791,68.595,68.615,121600000.0
2008-09-17 19:00:00,68.63,68.873,68.605,68.867,108200000.0
2008-09-17 19:05:00,68.863,68.915,68.837,68.915,148200000.0
2008-09-17 19:10:00,68.937,69.023,68.926,68.95,88400000.0
2008-09-17 19:15:00,68.934,68.987,68.914,68.987,86400000.0
2008-09-17 19:20:00,69.042,69.132,69.041,69.11,110200000.0
2008-09-17 19:25:00,69.114,69.144,69.054,69.144,91600000.0
2008-09-17 19:30:00,69.173,69.319,69.172,69.263,59600000.0
2008-09-17 19:35:00,69.247,69.247,69.098,69.104,70000000.0
2008-09-17 19:40:00,69.136,69.475,69.136,69.452,64800000.0
2008-09-17 19:45:00,69.435,69.472,69.389,69.389,91000000.0
2008-09-17 19:50:00,69.347,69.412,69.317,69.412,66600000.0
2008-09-17 19:55:00,69.411,69.487,69.405,69.411,60800000.0
2008-09-17 20:00:00,69.404,69.522,69.322,69.322,93200000.0
2008-09-17 20:05:00,69.352,69.367,69.316,69.344,82600000.0
2008-09-17 20:10:00,69.37,69.395,69.306,69.352,79400000.0
2008-09-17 20:15:00,69.351,69.516,69.347,69.516,122600000.0
2008-09-17 20:20:00,69.493,69.587,69.429,69.573,78400000.0
2008-09-17 20:25:00,69.546,69.923,69.543,69.853,67200000.0
2008-09-17 20:30:00,69.881,70.02,69.871,70.005,76800000.0
2008-09-17 20:35:00,70.035,70.116,69.961,70.097,67200000.0
2008-09-17 20:40:00,70.058,70.099,70.033,70.08,58600000.0
2008-09-17 20:45:00,70.068,70.226,70.065,70.218,72000000.0
2008-09-17 20:50:00,70.202,70.202,70.113,70.15,86400000.0
2008-09-17 20:55:00,70.146,70.294,70.054,70.294,65600000.0
2008-09-17 21:00:00,70.268,70.268,70.169,70.186,69600000.0
2008-09-17 21:05:00,70.174,70.184,69.875,69.877,68800000.0
2008-09-17 21:10:00,69.828,69.913,69.794,69.892,59200000.0
2008-09-17 21:15:00,69.89,69.902,69.802,69.82,73000000.0
2008-09-17 21:20:00,69.758,69.767,69.629,69.646,59600000.0
2008-09-17 21:25:00,69.662,69.947,69.662,69.892,101800000.0
2008-09-17 21:30:00,69.865,69.873,69.669,69.681,71400000.0
2008-09-17 21:35:00,69.676,69.676,69.549,69.592,68800000.0
2008-09-17 21:40:00,69.589,69.654,69.549,69.578,60800000.0
2008-09-17 21:45:00,69.584,69.634,69.578,69.596,90400000.0
2008-09-17 21:50:00,69.611,69.684,69.582,69.665,64000000.0
2008-09-17 21:55:00,69.645,69.65,69.522,69.522,62800000.0
2008-09-17 22:00:00,69.477,69.592,69.448,69.563,74000000.0
2008-09-17 22:05:00,69.565,69.626,69.557,69.605,69200000.0
2008-09-17 22:10:00,69.573,69.573,69.456,69.456,62200000.0
2008-09-17 22:15:00,69.464,69.484,69.453,69.466,75200000.0
2008-09-17 22:20:00,69.409,69.409,69.342,69.348,66000000.0
2008-09-17 22:25:00,69.346,69.368,69.315,69.315,66600000.0
2008-09-17 22:30:00,69.294,69.395,69.284,69.395,65000000.0
2008-09-17 22:35:00,69.395,69.433,69.278,69.278,112000000.0
2008-09-17 22:40:00,69.27,69.36,69.27,69.342,65000000.0
2008-09-17 22:45:00,69.341,69.345,69.042,69.045,68800000.0
2008-09-17 22:50:00,69.039,69.087,69.039,69.056,64000000.0
2008-09-17 22:55:00,69.043,69.137,69.033,69.113,70400000.0
2008-09-17 23:00:00,69.083,69.083,69.015,69.028,77200000.0
2008-09-17 23:05:00,69.013,69.014,68.745,68.745,92800000.0
2008-09-17 23:10:00,68.713,68.713,68.419,68.524,64000000.0
2008-09-17 23:15:00,68.544,68.648,68.54,68.641,64000000.0
2008-09-17 23:20:00,68.636,68.636,68.538,68.538,64000000.0
2008-09-17 23:25:00,68.536,68.541,68.34,68.34,62800000.0
2008-09-17 23:30:00,68.354,68.397,68.343,68.397,74600000.0
2008-09-17 23:35:00,68.412,68.521,68.402,68.521,65600000.0
2008-09-17 23:40:00,68.532,68.69,68.532,68.585,96000000.0
2008-09-17 23:45:00,68.595,68.625,68.567,68.568,75200000.0
2008-09-17 23:50:00,68.578,68.629,68.573,68.608,65600000.0
2008-09-17 23:55:00,68.61,68.656,68.516,68.617,62400000.0
2008-09-18 00:00:00,68.651,68.884,68.651,68.884,63400000.0
2008-09-18 00:05:00,68.893,69.001,68.893,68.934,60800000.0
2008-09-18 00:10:00,68.903,68.915,68.784,68.812,69600000.0
2008-09-18 00:15:00,68.795,68.851,68.778,68.828,86400000.0
2008-09-18 00:20:00,68.834,68.997,68.828,68.842,74400000.0
2008-09-18 00:25:00,68.829,68.833,68.738,68.747,88000000.0
2008-09-18 00:30:00,68.764,68.83,68.743,68.828,67200000.0
2008-09-18 00:35:00,68.809,68.827,68.762,68.78,79400000.0
2008-09-18 00:40:00,68.77,68.831,68.77,68.822,70200000.0
2008-09-18 00:45:00,68.813,68.905,68.813,68.885,67200000.0
2008-09-18 00:50:00,68.901,68.921,68.86,68.887,78400000.0
2008-09-18 00:55:00,68.881,68.96,68.867,68.911,77200000.0
2008-09-18 01:00:00,68.902,68.902,68.806,68.85,72000000.0
2008-09-18 01:05:00,68.864,68.895,68.816,68.888,68800000.0
2008-09-18 01:10:00,68.868,68.876,68.851,68.876,77200000.0
2008-09-18 01:15:00,68.887,68.887,68.857,68.887,79800000.0
2008-09-18 01:20:00,68.856,68.878,68.844,68.857,59200000.0
2008-09-18 01:25:00,68.865,68.865,68.741,68.758,69200000.0
2008-09-18 01:30:00,68.754,68.827,68.733,68.827,70400000.0
2008-09-18 01:35:00,68.852,68.918,68.852,68.918,65600000.0
2008-09-18 01:40:00,68.943,69.006,68.92,69.006,54400000.0
2008-09-18 01:45:00,68.981,68.981,68.828,68.832,67000000.0
2008-09-18 01:50:00,68.838,68.879,68.833,68.86,73600000.0
2008-09-18 01:55:00,68.848,68.865,68.808,68.858,62400000.0
2008-09-18 02:00:00,68.862,68.876,68.842,68.872,68800000.0
2008-09-18 02:05:00,68.88,69.006,68.877,68.999,73600000.0
2008-09-18 02:10:00,69.012,69.044,68.927,69.044,69200000.0
2008-09-18 02:15:00,69.047,69.154,69.007,69.132,59600000.0
2008-09-18 02:20:00,69.129,69.344,69.038,69.344,68200000.0
2008-09-18 02:25:00,69.371,69.452,69.37,69.434,65000000.0
2008-09-18 02:30:00,69.434,69.52,69.434,69.52,67600000.0
2008-09-18 02:35:00,69.57,69.669,69.539,69.539,72000000.0
2008-09-18 02:40:00,69.537,69.694,69.508,69.654,60600000.0
2008-09-18 02:45:00,69.641,69.768,69.641,69.735,63400000.0
2008-09-18 02:50:00,69.742,69.756,69.519,69.519,58600000.0
2008-09-18 02:55:00,69.497,69.498,69.422,69.471,56000000.0
2008-09-18 03:00:00,69.46,69.487,69.422,69.458,67200000.0
2008-09-18 03:05:00,69.43,69.534,69.42,69.513,69200000.0
2008-09-18 03:10:00,69.494,69.494,69.378,69.397,70400000.0
2008-09-18 03:15:00,69.373,69.408,69.333,69.373,65000000.0
2008-09-18 03:20:00,69.364,69.365,69.29,69.291,64000000.0
2008-09-18 03:25:00,69.28,69.314,69.249,69.314,69200000.0
2008-09-18 03:30:00,69.327,69.408,69.327,69.371,61800000.0
2008-09-18 03:35:00,69.389,69.494,69.389,69.478,74000000.0
2008-09-18 03:40:00,69.435,69.452,69.382,69.413,57600000.0
2008-09-18 03:45:00,69.42,69.433,69.327,69.333,57000000.0
2008-09-18 03:50:00,69.327,69.379,69.309,69.379,65600000.0
2008-09-18 03:55:00,69.397,69.431,69.374,69.421,62400000.0
2008-09-18 04:00:00,69.432,69.478,69.345,69.381,64000000.0
2008-09-18 04:05:00,69.385,69.385,69.318,69.359,64000000.0
2008-09-18 04:10:00,69.358,69.358,69.276,69.29,70400000.0
2008-09-18 04:15:00,69.297,69.35,69.286,69.304,68800000.0
2008-09-18 04:20:00,69.303,69.306,69.227,69.26,65600000.0
2008-09-18 04:25:00,69.23,69.234,69.125,69.162,68800000.0
2008-09-18 04:30:00,69.165,69.182,69.031,69.167,67200000.0
2008-09-18 04:35:00,69.201,69.379,69.196,69.377,62800000.0
2008-09-18 04:40:00,69.384,69.401,69.343,69.392,69200000.0
2008-09-18 04:45:00,69.383,69.383,69.344,69.359,74600000.0
2008-09-18 04:50:00,69.366,69.443,69.366,69.438,64000000.0
2008-09-18 04:55:00,69.453,69.486,69.44,69.476,65000000.0
2008-09-18 05:00:00,69.482,69.489,69.457,69.461,62800000.0
2008-09-18 05:05:00,69.454,69.454,69.389,69.405,64400000.0
2008-09-18 05:10:00,69.415,69.442,69.4,69.442,62800000.0
2008-09-18 05:15:00,69.442,69.448,69.395,69.426,67200000.0
2008-09-18 05:20:00,69.434,69.474,69.382,69.47,69800000.0
2008-09-18 05:25:00,69.491,69.567,69.491,69.551,61200000.0
2008-09-18 05:30:00,69.564,69.577,69.517,69.547,70400000.0
2008-09-18 05:35:00,69.564,69.597,69.544,69.572,60800000.0
2008-09-18 05:40:00,69.57,69.619,69.57,69.596,64000000.0
2008-09-18 05:45:00,69.591,69.591,69.464,69.467,74600000.0
2008-09-18 05:50:00,69.455,69.455,69.36,69.368,65000000.0
2008-09-18 05:55:00,69.358,69.365,69.249,69.358,60800000.0
2008-09-18 06:00:00,69.344,69.369,69.23,69.239,67200000.0
2008-09-18 06:05:00,69.244,69.342,69.189,69.342,67600000.0
2008-09-18 06:10:00,69.364,69.385,69.349,69.377,72000000.0
2008-09-18 06:15:00,69.366,69.474,69.357,69.46,81400000.0
2008-09-18 06:20:00,69.446,69.487,69.434,69.474,67200000.0
2008-09-18 06:25:00,69.463,69.47,69.366,69.366,58000000.0
2008-09-18 06:30:00,69.353,69.354,69.255,69.283,66000000.0
2008-09-18 06:35:00,69.286,69.326,69.286,69.311,59200000.0
2008-09-18 06:40:00,69.323,69.361,69.288,69.32,68800000.0
2008-09-18 06:45:00,69.326,69.454,69.326,69.443,67200000.0
2008-09-18 06:50:00,69.431,69.431,69.335,69.335,70400000.0
2008-09-18 06:55:00,69.331,69.425,69.311,69.425,66000000.0
2008-09-18 07:00:00,69.441,69.457,69.342,69.39,69200000.0
2008-09-18 07:05:00,69.388,69.463,69.369,69.463,60000000.0
2008-09-18 07:10:00,69.462,69.501,69.446,69.501,58600000.0
2008-09-18 07:15:00,69.503,69.557,69.503,69.553,68800000.0
2008-09-18 07:20:00,69.547,69.574,69.533,69.543,73600000.0
2008-09-18 07:25:00,69.56,69.629,69.555,69.618,76200000.0
2008-09-18 07:30:00,69.603,69.612,69.511,69.516,67200000.0
2008-09-18 07:35:00,69.499,69.56,69.481,69.56,65400000.0
2008-09-18 07:40:00,69.574,69.585,69.562,69.571,60800000.0
2008-09-18 07:45:00,69.588,69.663,69.588,69.61,67600000.0
2008-09-18 07:50:00,69.619,69.661,69.603,69.655,69800000.0
2008-09-18 07:55:00,69.652,69.682,69.627,69.627,63400000.0
2008-09-18 08:00:00,69.631,69.882,69.623,69.882,64000000.0
2008-09-18 08:05:00,69.896,69.951,69.896,69.91,68800000.0
2008-09-18 08:10:00,69.895,69.961,69.874,69.948,62800000.0
2008-09-18 08:15:00,69.932,69.934,69.859,69.877,68000000.0
2008-09-18 08:20:00,69.904,69.938,69.904,69.925,60200000.0
2008-09-18 08:25:00,69.925,70.176,69.925,70.174,70400000.0
2008-09-18 08:30:00,70.22,70.237,69.874,69.957,63400000.0
2008-09-18 08:35:00,69.97,69.997,69.891,69.997,78600000.0
2008-09-18 08:40:00,70.005,70.019,69.948,69.994,72000000.0
2008-09-18 08:45:00,69.988,70.019,69.952,69.952,69200000.0
2008-09-18 08:50:00,69.956,69.968,69.849,69.849,72400000.0
2008-09-18 08:55:00,69.851,69.854,69.804,69.847,65600000.0
2008-09-18 09:00:00,69.911,70.379,69.911,70.289,67200000.0
2008-09-18 09:05:00,70.28,70.513,70.117,70.141,66600000.0
2008-09-18 09:10:00,70.154,70.168,70.049,70.089,60800000.0
2008-09-18 09:15:00,70.129,70.351,70.105,70.345,61800000.0
2008-09-18 09:20:00,70.351,70.493,70.351,70.385,70400000.0
2008-09-18 09:25:00,70.392,70.546,70.385,70.525,59200000.0
2008-09-18 09:30:00,70.504,70.504,70.322,70.347,64400000.0
2008-09-18 09:35:00,70.363,70.558,70.363,70.418,68800000.0
2008-09-18 09:40:00,70.446,70.559,70.446,70.551,59200000.0
2008-09-18 09:45:00,70.572,70.825,70.571,70.821,60200000.0
2008-09-18 09:50:00,70.855,70.977,70.855,70.873,73600000.0
2008-09-18 09:55:00,70.903,70.932,70.715,70.82,76800000.0
2008-09-18 10:00:00,70.796,70.809,70.597,70.597,64800000.0
2008-09-18 10:05:00,70.574,70.592,70.527,70.543,62800000.0
2008-09-18 10:10:00,70.568,70.684,70.566,70.684,59200000.0
2008-09-18 10:15:00,70.707,70.765,70.687,70.765,60000000.0
2008-09-18 10:20:00,70.78,70.956,70.774,70.912,69200000.0
2008-09-18 10:25:00,70.903,70.908,70.78,70.78,59200000.0
2008-09-18 10:30:00,70.737,70.752,70.715,70.735,65600000.0
2008-09-18 10:35:00,70.75,70.825,70.705,70.818,57000000.0
2008-09-18 10:40:00,70.832,70.858,70.777,70.795,64000000.0
2008-09-18 10:45:00,70.817,70.857,70.757,70.782,61200000.0
2008-09-18 10:50:00,70.777,70.777,70.629,70.629,73600000.0
2008-09-18 10:55:00,70.618,70.637,70.517,70.612,62200000.0
2008-09-18 11:00:00,70.623,70.623,70.31,70.322,68800000.0
2008-09-18 11:05:00,70.358,70.378,70.28,70.378,74400000.0
2008-09-18 11:10:00,70.379,70.486,70.379,70.464,66600000.0
2008-09-18 11:15:00,70.446,70.474,70.415,70.425,65800000.0
2008-09-18 11:20:00,70.424,70.433,70.264,70.278,64000000.0
2008-09-18 11:25:00,70.292,70.488,70.264,70.47,68800000.0
2008-09-18 11:30:00,70.475,70.491,70.389,70.418,68800000.0
2008-09-18 11:35:00,70.425,70.572,70.425,70.564,57600000.0
2008-09-18 11:40:00,70.564,70.654,70.536,70.654,60800000.0
2008-09-18 11:45:00,70.669,70.758,70.669,70.743,67200000.0
2008-09-18 11:50:00,70.754,70.86,70.711,70.805,70400000.0
2008-09-18 11:55:00,70.799,70.846,70.735,70.815,64000000.0
2008-09-18 12:00:00,70.808,70.832,70.791,70.808,65600000.0
2008-09-18 12:05:00,70.787,70.795,70.711,70.711,66000000.0
2008-09-18 12:10:00,70.715,70.805,70.711,70.745,58600000.0
2008-09-18 12:15:00,70.758,70.764,70.68,70.719,72000000.0
2008-09-18 12:20:00,70.707,70.738,70.622,70.625,73600000.0
2008-09-18 12:25:00,70.594,70.879,70.594,70.876,64000000.0
2008-09-18 12:30:00,70.854,70.954,70.845,70.923,70400000.0
2008-09-18 12:35:00,70.92,71.012,70.92,70.99,66600000.0
2008-09-18 12:40:00,70.979,70.979,70.822,70.829,73600000.0
2008-09-18 12:45:00,70.813,70.846,70.724,70.846,69200000.0
2008-09-18 12:50:00,70.822,70.94,70.8,70.864,60800000.0
2008-09-18 12:55:00,70.857,70.943,70.846,70.917,72000000.0
2008-09-18 13:00:00,70.921,70.985,70.917,70.951,66600000.0
2008-09-18 13:05:00,70.912,70.934,70.882,70.911,69600000.0
2008-09-18 13:10:00,70.88,70.963,70.88,70.892,70200000.0
2008-09-18 13:15:00,70.883,70.923,70.76,70.784,70800000.0
2008-09-18 13:20:00,70.781,70.869,70.781,70.847,65600000.0
2008-09-18 13:25:00,70.846,70.88,70.685,70.782,75200000.0
2008-09-18 13:30:00,70.777,70.777,70.679,70.753,67200000.0
2008-09-18 13:35:00,70.765,70.768,70.654,70.698,116800000.0
2008-09-18 13:40:00,70.716,70.742,70.677,70.735,127800000.0
2008-09-18 13:45:00,70.741,70.799,70.717,70.796,88400000.0
2008-09-18 13:50:00,70.815,70.992,70.815,70.992,90400000.0
2008-09-18 13:55:00,71.008,71.008,70.899,70.922,104600000.0
2008-09-18 14:00:00,70.914,70.938,70.834,70.834,120400000.0
2008-09-18 14:05:00,70.83,70.89,70.716,70.799,150400000.0
2008-09-18 14:10:00,70.785,70.826,70.785,70.821,102400000.0
2008-09-18 14:15:00,70.819,70.896,70.819,70.882,96000000.0
2008-09-18 14:20:00,70.849,70.859,70.771,70.847,138000000.0
2008-09-18 14:25:00,70.847,70.887,70.82,70.887,91200000.0
2008-09-18 14:30:00,70.909,70.957,70.896,70.907,140200000.0
2008-09-18 14:35:00,70.931,70.957,70.852,70.853,107200000.0
2008-09-18 14:40:00,70.809,70.893,70.78,70.845,120000000.0
2008-09-18 14:45:00,70.837,70.837,70.703,70.762,90000000.0
2008-09-18 14:50:00,70.771,70.778,70.705,70.758,104400000.0
2008-09-18 14:55:00,70.745,70.76,70.679,70.679,75200000.0
2008-09-18 15:00:00,70.694,70.773,70.691,70.723,91200000.0
2008-09-18 15:05:00,70.716,70.72,70.555,70.557,86200000.0
2008-09-18 15:10:00,70.566,70.566,70.522,70.539,182600000.0
2008-09-18 15:15:00,70.574,70.589,70.537,70.583,120200000.0
2008-09-18 15:20:00,70.577,70.665,70.557,70.639,125800000.0
2008-09-18 15:25:00,70.622,70.661,70.565,70.652,213600000.0
2008-09-18 15:30:00,70.572,70.744,70.572,70.724,257400000.0
2008-09-18 15:35:00,70.74,70.8,70.703,70.788,192600000.0
2008-09-18 15:40:00,70.821,70.873,70.813,70.845,158200000.0
2008-09-18 15:45:00,70.838,70.993,70.789,70.893,99200000.0
2008-09-18 15:50:00,70.886,71.126,70.872,71.101,142800000.0
2008-09-18 15:55:00,71.05,71.105,70.995,71.026,144200000.0
2008-09-18 16:00:00,71.031,71.063,70.987,71.002,224400000.0
2008-09-18 16:05:00,71.007,71.028,70.985,71.018,205200000.0
2008-09-18 16:10:00,71.028,71.081,70.848,70.852,172800000.0
2008-09-18 16:15:00,70.848,70.848,70.737,70.807,176600000.0
2008-09-18 16:20:00,70.824,70.828,70.712,70.778,141400000.0
2008-09-18 16:25:00,70.786,70.786,70.673,70.685,125200000.0
2008-09-18 16:30:00,70.631,70.741,70.621,70.668,159400000.0
2008-09-18 16:35:00,70.667,70.713,70.657,70.657,221200000.0
2008-09-18 16:40:00,70.648,70.758,70.632,70.751,213600000.0
2008-09-18 16:45:00,70.735,70.735,70.61,70.671,230200000.0
2008-09-18 16:50:00,70.67,70.824,70.668,70.79,195400000.0
2008-09-18 16:55:00,70.783,70.783,70.239,70.33,147000000.0
2008-09-18 17:00:00,70.38,70.503,70.378,70.503,210400000.0
2008-09-18 17:05:00,70.488,70.488,70.245,70.313,276800000.0
2008-09-18 17:10:00,70.362,70.385,70.211,70.244,140600000.0
2008-09-18 17:15:00,70.211,70.211,69.964,69.977,149200000.0
2008-09-18 17:20:00,69.953,70.024,69.886,69.955,88400000.0
2008-09-18 17:25:00,69.977,70.136,69.952,70.005,158800000.0
2008-09-18 17:30:00,70.024,70.098,69.985,70.059,259600000.0
2008-09-18 17:35:00,70.068,70.108,70.024,70.024,144400000.0
2008-09-18 17:40:00,70.008,70.097,69.984,70.087,148600000.0
2008-09-18 17:45:00,70.09,70.226,70.077,70.143,233400000.0
2008-09-18 17:50:00,70.123,70.232,70.066,70.232,178400000.0
2008-09-18 17:55:00,70.218,70.36,70.198,70.354,201600000.0
2008-09-18 18:00:00,70.349,70.349,70.266,70.266,177000000.0
2008-09-18 18:05:00,70.256,70.259,70.153,70.153,174000000.0
2008-09-18 18:10:00,70.15,70.225,70.15,70.209,87400000.0
2008-09-18 18:15:00,70.21,70.258,70.202,70.217,207600000.0
2008-09-18 18:20:00,70.241,70.285,70.241,70.249,188200000.0
2008-09-18 18:25:00,70.272,70.286,70.128,70.148,135800000.0
2008-09-18 18:30:00,70.142,70.158,70.073,70.11,169000000.0
2008-09-18 18:35:00,70.098,70.156,70.003,70.051,274400000.0
2008-09-18 18:40:00,70.041,70.195,70.024,70.128,295400000.0
2008-09-18 18:45:00,70.102,70.102,69.887,69.983,92200000.0
2008-09-18 18:50:00,70.012,70.137,69.903,70.114,128400000.0
2008-09-18 18:55:00,70.095,70.138,70.029,70.036,121600000.0
2008-09-18 19:00:00,70.027,70.25,70.027,70.244,109000000.0
2008-09-18 19:05:00,70.276,70.404,70.271,70.311,148200000.0
2008-09-18 19:10:00,70.301,70.301,70.184,70.249,88400000.0
2008-09-18 19:15:00,70.246,70.41,70.246,70.39,87200000.0
2008-09-18 19:20:00,70.398,70.422,70.268,70.268,110400000.0
2008-09-18 19:25:00,70.243,70.262,70.198,70.259,92200000.0
2008-09-18 19:30:00,70.283,70.416,70.279,70.355,59200000.0
2008-09-18 19:35:00,70.35,70.487,70.35,70.483,69200000.0
2008-09-18 19:40:00,70.56,70.629,70.424,70.424,64000000.0
2008-09-18 19:45:00,70.421,70.465,70.383,70.465,91200000.0
2008-09-18 19:50:00,70.458,70.54,70.458,70.52,67200000.0
2008-09-18 19:55:00,70.524,70.556,70.496,70.496,60800000.0
2008-09-18 20:00:00,70.494,70.494,70.326,70.33,93600000.0
2008-09-18 20:05:00,70.318,70.318,70.214,70.275,82400000.0
2008-09-18 20:10:00,70.306,70.395,70.306,70.381,79400000.0
2008-09-18 20:15:00,70.361,70.405,70.282,70.32,124000000.0
2008-09-18 20:20:00,70.298,70.428,70.264,70.426,78400000.0
2008-09-18 20:25:00,70.444,70.474,70.366,70.431,67600000.0
2008-09-18 20:30:00,70.418,70.515,70.418,70.485,76800000.0
2008-09-18 20:35:00,70.505,70.545,70.427,70.431,66600000.0
2008-09-18 20:40:00,70.413,70.509,70.411,70.477,59200000.0
2008-09-18 20:45:00,70.488,70.606,70.468,70.606,71800000.0
2008-09-18 20:50:00,70.603,70.603,70.52,70.53,86800000.0
2008-09-18 20:55:00,70.541,70.668,70.541,70.654,65600000.0
2008-09-18 21:00:00,70.652,71.009,70.63,70.979,62400000.0
2008-09-18 21:05:00,70.995,71.012,70.822,70.924,70000000.0
2008-09-18 21:10:00,70.935,70.96,70.829,70.829,59200000.0
2008-09-18 21:15:00,70.841,70.855,70.736,70.767,73600000.0
2008-09-18 21:20:00,70.748,70.982,70.748,70.982,59200000.0
2008-09-18 21:25:00,71.027,71.082,71.003,71.014,101800000.0
2008-09-18 21:30:00,71.023,71.049,70.998,71.045,70800000.0
2008-09-18 21:35:00,71.054,71.163,71.054,71.119,68800000.0
2008-09-18 21:40:00,71.106,71.197,71.048,71.191,61200000.0
2008-09-18 21:45:00,71.187,71.299,71.179,71.29,89000000.0
2008-09-18 21:50:00,71.311,71.339,71.273,71.293,63400000.0
2008-09-18 21:55:00,71.285,71.298,71.175,71.175,63400000.0
2008-09-18 22:00:00,71.199,71.311,71.199,71.305,73000000.0
2008-09-18 22:05:00,71.306,71.306,71.237,71.265,68800000.0
2008-09-18 22:10:00,71.261,71.288,71.13,71.132,62400000.0
2008-09-18 22:15:00,71.207,71.264,71.008,71.106,75600000.0
2008-09-18 22:20:00,71.108,71.145,71.062,71.086,66600000.0
2008-09-18 22:25:00,71.09,71.172,71.09,71.155,66600000.0
2008-09-18 22:30:00,71.146,71.148,71.093,71.127,65400000.0
2008-09-18 22:35:00,71.118,71.214,71.117,71.214,112000000.0
2008-09-18 22:40:00,71.227,71.233,71.165,71.211,66000000.0
2008-09-18 22:45:00,71.202,71.303,71.178,71.277,68800000.0
2008-09-18 22:50:00,71.32,71.341,71.245,71.302,64400000.0
2008-09-18 22:55:00,71.315,71.352,71.254,71.295,70200000.0
2008-09-18 23:00:00,71.321,71.372,71.311,71.356,76800000.0
2008-09-18 23:05:00,71.343,71.419,71.338,71.416,91600000.0
2008-09-18 23:10:00,71.399,71.408,71.371,71.375,64400000.0
2008-09-18 23:15:00,71.375,71.38,71.34,71.346,63400000.0
2008-09-18 23:20:00,71.348,71.357,71.099,71.101,64000000.0
2008-09-18 23:25:00,71.105,71.132,71.047,71.123,62400000.0
2008-09-18 23:30:00,71.118,71.121,71.028,71.055,75600000.0
2008-09-18 23:35:00,71.061,71.162,71.061,71.16,65600000.0
2008-09-18 23:40:00,71.149,71.164,71.071,71.164,95400000.0
2008-09-18 23:45:00,71.213,71.245,71.147,71.208,75600000.0
2008-09-18 23:50:00,71.205,71.21,71.109,71.133,66000000.0
2008-09-18 23:55:00,71.121,71.138,71.037,71.113,62400000.0
2008-09-19 00:00:00,71.103,71.121,71.086,71.111,64000000.0
2008-09-19 00:05:00,71.112,71.129,71.086,71.118,60800000.0
2008-09-19 00:10:00,71.129,71.233,71.129,71.217,68800000.0
2008-09-19 00:15:00,71.215,71.244,71.178,71.203,85200000.0
2008-09-19 00:20:00,71.218,71.22,71.149,71.207,73600000.0
2008-09-19 00:25:00,71.186,71.186,71.079,71.093,88400000.0
2008-09-19 00:30:00,71.089,71.137,71.07,71.137,66600000.0
2008-09-19 00:35:00,71.141,71.222,71.138,71.221,80000000.0
2008-09-19 00:40:00,71.231,71.265,71.185,71.251,70800000.0
2008-09-19 00:45:00,71.193,71.193,71.079,71.092,67200000.0
2008-09-19 00:50:00,71.122,71.134,71.08,71.119,78400000.0
2008-09-19 00:55:00,71.109,71.132,71.039,71.039,78400000.0
2008-09-19 01:00:00,71.001,71.062,71.001,71.042,72000000.0
2008-09-19 01:05:00,71.045,71.071,70.979,71.039,69000000.0
2008-09-19 01:10:00,71.042,71.053,71.018,71.027,76800000.0
2008-09-19 01:15:00,71.027,71.032,70.975,70.993,80800000.0
2008-09-19 01:20:00,70.992,70.993,70.944,70.956,59200000.0
2008-09-19 01:25:00,70.964,71.041,70.964,71.041,68800000.0
2008-09-19 01:30:00,71.052,71.287,71.051,71.276,70400000.0
2008-09-19 01:35:00,71.267,71.39,71.267,71.355,72800000.0
2008-09-19 01:40:00,71.334,71.334,71.271,71.281,54400000.0
2008-09-19 01:45:00,71.297,71.298,71.238,71.261,67200000.0
2008-09-19 01:50:00,71.264,71.361,71.252,71.342,73000000.0
2008-09-19 01:55:00,71.356,71.381,71.343,71.343,62400000.0
2008-09-19 02:00:00,71.342,71.35,71.299,71.299,68800000.0
2008-09-19 02:05:00,71.304,71.316,71.274,71.304,73600000.0
2008-09-19 02:10:00,71.297,71.315,71.261,71.27,68800000.0
2008-09-19 02:15:00,71.278,71.283,71.212,71.254,59200000.0
2008-09-19 02:20:00,71.247,71.274,71.165,71.274,68800000.0
2008-09-19 02:25:00,71.251,71.357,71.232,71.299,65600000.0
2008-09-19 02:30:00,71.319,71.347,71.163,71.163,67200000.0
2008-09-19 02:35:00,71.151,71.264,71.151,71.264,72000000.0
2008-09-19 02:40:00,71.23,71.338,71.226,71.296,60600000.0
2008-09-19 02:45:00,71.267,71.332,71.228,71.327,63800000.0
2008-09-19 02:50:00,71.337,71.342,71.134,71.134,59200000.0
2008-09-19 02:55:00,71.175,71.313,71.175,71.274,56400000.0
2008-09-19 03:00:00,71.297,71.368,71.272,71.349,67200000.0
2008-09-19 03:05:00,71.334,71.336,71.242,71.275,68800000.0
2008-09-19 03:10:00,71.28,71.294,71.229,71.238,70400000.0
2008-09-19 03:15:00,71.249,71.374,71.249,71.367,65400000.0
2008-09-19 03:20:00,71.364,71.364,71.209,71.223,64400000.0
2008-09-19 03:25:00,71.242,71.286,71.203,71.228,69200000.0
2008-09-19 03:30:00,71.23,71.23,71.149,71.166,62200000.0
2008-09-19 03:35:00,71.154,71.197,71.133,71.192,73000000.0
2008-09-19 03:40:00,71.212,71.352,71.193,71.352,57400000.0
2008-09-19 03:45:00,71.358,71.582,71.354,71.568,57600000.0
2008-09-19 03:50:00,71.559,71.598,71.533,71.569,66800000.0
2008-09-19 03:55:00,71.568,71.587,71.497,71.497,62400000.0
2008-09-19 04:00:00,71.47,71.588,71.47,71.588,62800000.0
2008-09-19 04:05:00,71.593,71.869,71.582,71.865,64000000.0
2008-09-19 04:10:00,71.859,71.861,71.74,71.74,70800000.0
2008-09-19 04:15:00,71.721,71.738,71.684,71.702,60200000.0
2008-09-19 04:20:00,71.708,71.846,71.708,71.843,65600000.0
2008-09-19 04:25:00,71.85,71.899,71.723,71.733,67600000.0
2008-09-19 04:30:00,71.719,71.775,71.672,71.764,67200000.0
2008-09-19 04:35:00,71.805,71.828,71.785,71.817,62400000.0
2008-09-19 04:40:00,71.813,71.834,71.766,71.766,68800000.0
2008-09-19 04:45:00,71.758,71.783,71.736,71.755,75200000.0
2008-09-19 04:50:00,71.739,71.739,71.61,71.61,64000000.0
2008-09-19 04:55:00,71.604,71.604,71.539,71.542,65600000.0
2008-09-19 05:00:00,71.552,71.678,71.546,71.678,62400000.0
2008-09-19 05:05:00,71.683,71.697,71.648,71.666,64000000.0
2008-09-19 05:10:00,71.675,71.725,71.615,71.631,62400000.0
2008-09-19 05:15:00,71.637,71.654,71.561,71.572,67200000.0
2008-09-19 05:20:00,71.593,71.614,71.583,71.589,70400000.0
2008-09-19 05:25:00,71.599,71.795,71.59,71.795,62200000.0
2008-09-19 05:30:00,71.815,71.836,71.742,71.81,76800000.0
2008-09-19 05:35:00,71.802,72.006,71.802,71.999,60800000.0
2008-09-19 05:40:00,72.004,72.188,72.002,72.179,63200000.0
2008-09-19 05:45:00,72.192,72.197,72.12,72.144,75200000.0
2008-09-19 05:50:00,72.144,72.231,72.144,72.223,65000000.0
2008-09-19 05:55:00,72.241,72.241,72.167,72.209,60800000.0
2008-09-19 06:00:00,72.198,72.217,72.151,72.158,66600000.0
2008-09-19 06:05:00,72.167,72.167,72.03,72.09,69200000.0
2008-09-19 06:10:00,72.072,72.072,72.013,72.032,72000000.0
2008-09-19 06:15:00,71.986,71.986,71.931,71.931,81000000.0
2008-09-19 06:20:00,71.875,71.886,71.814,71.814,67600000.0
2008-09-19 06:25:00,71.814,71.824,71.781,71.793,57600000.0
2008-09-19 06:30:00,71.78,71.78,71.666,71.773,65600000.0
2008-09-19 06:35:00,71.775,71.832,71.715,71.715,59600000.0
2008-09-19 06:40:00,71.742,71.862,71.742,71.862,68600000.0
2008-09-19 06:45:00,71.853,71.869,71.807,71.839,66600000.0
2008-09-19 06:50:00,71.844,71.864,71.801,71.823,70800000.0
2008-09-19 06:55:00,71.825,71.923,71.818,71.923,65000000.0
2008-09-19 07:00:00,71.908,72.06,71.908,72.027,68800000.0
2008-09-19 07:05:00,72.016,72.06,71.994,72.029,60000000.0
2008-09-19 07:10:00,72.027,72.099,71.998,72.099,59600000.0
2008-09-19 07:15:00,72.091,72.154,72.085,72.105,68800000.0
2008-09-19 07:20:00,72.103,72.113,72.085,72.098,73600000.0
2008-09-19 07:25:00,72.112,72.114,72.076,72.093,77200000.0
2008-09-19 07:30:00,72.091,72.103,72.045,72.046,67600000.0
2008-09-19 07:35:00,72.044,72.052,71.962,71.962,65600000.0
2008-09-19 07:40:00,71.949,72.054,71.945,72.051,60800000.0
2008-09-19 07:45:00,72.055,72.151,72.043,72.056,68800000.0
2008-09-19 07:50:00,72.064,72.139,72.061,72.076,70400000.0
2008-09-19 07:55:00,72.06,72.104,72.046,72.072,64800000.0
2008-09-19 08:00:00,72.07,72.07,72.006,72.029,64400000.0
2008-09-19 08:05:00,72.023,72.136,72.023,72.115,68800000.0
2008-09-19 08:10:00,72.136,72.161,72.074,72.1,61800000.0
2008-09-19 08:15:00,72.106,72.19,72.081,72.157,67200000.0
2008-09-19 08:20:00,72.107,72.127,72.072,72.111,60800000.0
2008-09-19 08:25:00,72.1,72.163,72.08,72.112,70400000.0
2008-09-19 08:30:00,72.084,72.164,72.077,72.081,64000000.0
2008-09-19 08:35:00,72.102,72.153,72.08,72.149,78400000.0
2008-09-19 08:40:00,72.159,72.164,72.049,72.067,72400000.0
2008-09-19 08:45:00,72.066,72.121,72.066,72.102,70400000.0
2008-09-19 08:50:00,72.09,72.09,71.962,72.023,72000000.0
2008-09-19 08:55:00,72.043,72.22,72.043,72.21,65600000.0
2008-09-19 09:00:00,72.218,72.253,72.139,72.154,67600000.0
2008-09-19 09:05:00,72.157,72.216,72.156,72.216,67600000.0
2008-09-19 09:10:00,72.229,72.326,72.228,72.312,60800000.0
2008-09-19 09:15:00,72.336,72.369,72.311,72.313,62400000.0
2008-09-19 09:20:00,72.281,72.298,72.162,72.297,70800000.0
2008-09-19 09:25:00,72.3,72.443,72.284,72.425,59200000.0
2008-09-19 09:30:00,72.408,72.421,72.352,72.397,64800000.0
2008-09-19 09:35:00,72.403,72.403,72.27,72.331,69200000.0
2008-09-19 09:40:00,72.346,72.401,72.337,72.396,58600000.0
2008-09-19 09:45:00,72.398,72.469,72.378,72.389,60800000.0
2008-09-19 09:50:00,72.372,72.435,72.348,72.397,73600000.0
2008-09-19 09:55:00,72.403,72.472,72.311,72.411,77600000.0
2008-09-19 10:00:00,72.428,72.53,72.425,72.48,64000000.0
2008-09-19 10:05:00,72.491,72.521,72.431,72.448,62400000.0
2008-09-19 10:10:00,72.458,72.514,72.455,72.498,59200000.0
2008-09-19 10:15:00,72.497,72.575,72.496,72.562,58600000.0
2008-09-19 10:20:00,72.568,72.585,72.518,72.567,68800000.0
2008-09-19 10:25:00,72.571,72.571,72.524,72.543,59600000.0
2008-09-19 10:30:00,72.56,72.641,72.56,72.568,65000000.0
2008-09-19 10:35:00,72.562,72.593,72.478,72.58,56400000.0
2008-09-19 10:40:00,72.583,72.584,72.473,72.49,64000000.0
2008-09-19 10:45:00,72.477,72.478,72.378,72.424,62800000.0
2008-09-19 10:50:00,72.43,72.452,72.357,72.362,72800000.0
2008-09-19 10:55:00,72.356,72.446,72.268,72.443,62400000.0
2008-09-19 11:00:00,72.444,72.446,72.17,72.17,69200000.0
2008-09-19 11:05:00,72.177,72.434,72.177,72.421,73600000.0
2008-09-19 11:10:00,72.412,72.429,72.35,72.366,67400000.0
2008-09-19 11:15:00,72.354,72.372,72.315,72.318,65600000.0
2008-09-19 11:20:00,72.335,72.453,72.319,72.404,63400000.0
2008-09-19 11:25:00,72.395,72.402,72.326,72.326,67600000.0
2008-09-19 11:30:00,72.299,72.299,72.231,72.287,68200000.0
2008-09-19 11:35:00,72.297,72.351,72.236,72.254,58000000.0
2008-09-19 11:40:00,72.274,72.36,72.192,72.237,61200000.0
2008-09-19 11:45:00,72.26,72.343,72.232,72.34,67600000.0
2008-09-19 11:50:00,72.363,72.506,72.363,72.422,70400000.0
2008-09-19 11:55:00,72.382,72.436,72.362,72.374,63400000.0
2008-09-19 12:00:00,72.394,72.455,72.389,72.455,64400000.0
2008-09-19 12:05:00,72.477,72.534,72.413,72.494,67600000.0
2008-09-19 12:10:00,72.482,72.517,72.442,72.457,59600000.0
2008-09-19 12:15:00,72.457,72.508,72.424,72.508,72800000.0
2008-09-19 12:20:00,72.508,72.528,72.325,72.338,73400000.0
2008-09-19 12:25:00,72.331,72.378,72.331,72.346,64000000.0
2008-09-19 12:30:00,72.334,72.384,72.321,72.384,71200000.0
2008-09-19 12:35:00,72.394,72.399,72.286,72.392,67200000.0
2008-09-19 12:40:00,72.408,72.475,72.408,72.428,74000000.0
2008-09-19 12:45:00,72.42,72.434,72.368,72.427,69200000.0
2008-09-19 12:50:00,72.424,72.503,72.417,72.489,61200000.0
2008-09-19 12:55:00,72.504,72.529,72.503,72.509,71800000.0
2008-09-19 13:00:00,72.525,72.553,72.453,72.472,67200000.0
2008-09-19 13:05:00,72.462,72.609,72.42,72.609,68200000.0
2008-09-19 13:10:00,72.586,72.705,72.586,72.69,70400000.0
2008-09-19 13:15:00,72.697,72.697,72.582,72.665,71200000.0
2008-09-19 13:20:00,72.69,72.705,72.637,72.684,65600000.0
2008-09-19 13:25:00,72.675,72.726,72.612,72.704,75200000.0
2008-09-19 13:30:00,72.745,72.96,72.745,72.959,67600000.0
2008-09-19 13:35:00,72.964,73.021,72.882,72.988,117000000.0
2008-09-19 13:40:00,72.944,72.947,72.744,72.792,128000000.0
2008-09-19 13:45:00,72.789,72.802,72.733,72.733,87800000.0
2008-09-19 13:50:00,72.702,72.786,72.702,72.763,91600000.0
2008-09-19 13:55:00,72.78,72.823,72.759,72.795,103800000.0
2008-09-19 14:00:00,72.784,72.842,72.75,72.842,119800000.0
2008-09-19 14:05:00,72.841,72.959,72.841,72.901,150200000.0
2008-09-19 14:10:00,72.891,72.921,72.798,72.798,102400000.0
2008-09-19 14:15:00,72.834,72.945,72.834,72.904,95400000.0
2008-09-19 14:20:00,72.954,73.028,72.942,72.994,138600000.0
2008-09-19 14:25:00,72.969,72.969,72.875,72.9,91600000.0
2008-09-19 14:30:00,72.951,73.247,72.925,73.24,139600000.0
2008-09-19 14:35:00,73.23,73.505,73.191,73.45,107000000.0
2008-09-19 14:40:00,73.451,73.592,73.451,73.551,120800000.0
2008-09-19 14:45:00,73.559,73.72,73.545,73.72,90000000.0
2008-09-19 14:50:00,73.75,73.811,73.741,73.811,103400000.0
2008-09-19 14:55:00,73.842,73.888,73.817,73.867,75600000.0
2008-09-19 15:00:00,73.803,73.803,73.496,73.508,91600000.0
2008-09-19 15:05:00,73.538,73.623,73.511,73.541,86200000.0
2008-09-19 15:10:00,73.535,73.573,73.526,73.526,182600000.0
2008-09-19 15:15:00,73.511,73.719,73.503,73.694,119400000.0
2008-09-19 15:20:00,73.705,73.777,73.615,73.776,126400000.0
2008-09-19 15:25:00,73.796,73.961,73.788,73.959,212000000.0
2008-09-19 15:30:00,73.899,73.999,73.736,73.854,258400000.0
2008-09-19 15:35:00,73.838,73.987,73.787,73.837,191800000.0
2008-09-19 15:40:00,73.84,74.082,73.825,74.082,158600000.0
2008-09-19 15:45:00,74.088,74.088,73.981,74.005,100000000.0
2008-09-19 15:50:00,73.975,74.051,73.955,73.963,142800000.0
2008-09-19 15:55:00,73.936,73.956,73.659,73.659,143400000.0
2008-09-19 16:00:00,73.626,73.665,73.533,73.589,224400000.0
2008-09-19 16:05:00,73.601,73.641,73.582,73.602,203200000.0
2008-09-19 16:10:00,73.611,73.628,73.471,73.484,173000000.0
2008-09-19 16:15:00,73.487,73.731,73.484,73.672,174800000.0
2008-09-19 16:20:00,73.674,73.674,73.415,73.42,140800000.0
2008-09-19 16:25:00,73.402,73.402,73.292,73.299,124600000.0
2008-09-19 16:30:00,73.289,73.289,73.056,73.128,160400000.0
2008-09-19 16:35:00,73.139,73.394,73.139,73.304,220600000.0
2008-09-19 16:40:00,73.299,73.419,73.29,73.378,212800000.0
2008-09-19 16:45:00,73.351,73.351,73.273,73.273,229800000.0
2008-09-19 16:50:00,73.27,73.283,73.188,73.282,195600000.0
2008-09-19 16:55:00,73.29,73.308,73.081,73.09,147600000.0
2008-09-19 17:00:00,73.105,73.254,73.105,73.251,210800000.0
2008-09-19 17:05:00,73.263,73.433,73.263,73.418,275600000.0
2008-09-19 17:10:00,73.467,73.56,73.438,73.438,141000000.0
2008-09-19 17:15:00,73.435,73.483,73.368,73.383,148000000.0
2008-09-19 17:20:00,73.377,73.377,73.303,73.332,88000000.0
2008-09-19 17:25:00,73.317,73.373,73.299,73.345,158400000.0
2008-09-19 17:30:00,73.334,73.351,73.299,73.339,257800000.0
2008-09-19 17:35:00,73.34,73.414,73.34,73.414,144000000.0
2008-09-19 17:40:00,73.416,73.569,73.407,73.522,149200000.0
2008-09-19 17:45:00,73.518,73.608,73.518,73.539,233800000.0
2008-09-19 17:50:00,73.539,73.553,73.507,73.545,178000000.0
2008-09-19 17:55:00,73.554,73.599,73.536,73.536,201000000.0
2008-09-19 18:00:00,73.522,73.522,73.396,73.421,177000000.0
2008-09-19 18:05:00,73.452,73.492,73.397,73.403,172800000.0
2008-09-19 18:10:00,73.449,73.526,73.449,73.465,88400000.0
2008-09-19 18:15:00,73.494,73.609,73.494,73.521,207000000.0
2008-09-19 18:20:00,73.519,73.617,73.498,73.617,188600000.0
2008-09-19 18:25:00,73.59,73.715,73.56,73.708,136000000.0
2008-09-19 18:30:00,73.701,73.803,73.647,73.797,170000000.0
2008-09-19 18:35:00,73.807,73.807,73.747,73.775,276200000.0
2008-09-19 18:40:00,73.761,73.764,73.676,73.676,295200000.0
2008-09-19 18:45:00,73.68,73.712,73.635,73.635,92600000.0
2008-09-19 18:50:00,73.628,73.652,73.576,73.576,128200000.0
2008-09-19 18:55:00,73.537,73.537,73.331,73.331,121600000.0
2008-09-19 19:00:00,73.324,73.339,73.296,73.311,108200000.0
2008-09-19 19:05:00,73.313,73.313,73.228,73.25,147600000.0
2008-09-19 19:10:00,73.262,73.419,73.262,73.419,88200000.0
2008-09-19 19:15:00,73.402,73.562,73.402,73.535,86800000.0
2008-09-19 19:20:00,73.519,73.566,73.459,73.488,110800000.0
2008-09-19 19:25:00,73.511,73.586,73.501,73.585,92800000.0
2008-09-19 19:30:00,73.57,73.587,73.522,73.587,59000000.0
2008-09-19 19:35:00,73.586,73.598,73.53,73.53,68800000.0
2008-09-19 19:40:00,73.52,73.524,73.321,73.334,64000000.0
2008-09-19 19:45:00,73.391,73.488,73.389,73.468,91600000.0
2008-09-19 19:50:00,73.499,73.523,73.475,73.523,67200000.0
2008-09-19 19:55:00,73.516,73.516,73.482,73.515,64000000.0
2008-09-19 20:00:00,73.516,73.52,73.405,73.405,92200000.0
2008-09-19 20:05:00,73.399,73.493,73.382,73.493,82600000.0
2008-09-19 20:10:00,73.513,73.541,73.406,73.469,80000000.0
2008-09-19 20:15:00,73.471,73.486,73.458,73.483,123200000.0
2008-09-19 20:20:00,73.456,73.456,73.391,73.42,78800000.0
2008-09-19 20:25:00,73.395,73.555,73.395,73.555,67200000.0
2008-09-19 20:30:00,73.584,73.596,73.491,73.497,77200000.0
2008-09-19 20:35:00,73.497,73.508,73.481,73.491,67200000.0
2008-09-19 20:40:00,73.474,73.605,73.468,73.566,59600000.0
2008-09-19 20:45:00,73.556,73.556,73.508,73.55,72000000.0
2008-09-19 20:50:00,73.533,73.541,73.486,73.486,86400000.0
2008-09-19 20:55:00,73.482,73.498,73.471,73.498,65600000.0
2008-09-19 21:00:00,73.501,73.52,73.48,73.5,67600000.0
2008-09-19 21:05:00,73.505,73.511,73.473,73.473,68200000.0
2008-09-19 21:10:00,73.467,73.588,73.431,73.581,62400000.0
2008-09-19 21:15:00,73.585,73.657,73.546,73.546,73600000.0
2008-09-19 21:20:00,73.507,73.572,73.486,73.569,59200000.0
2008-09-19 21:25:00,73.581,73.632,73.576,73.591,101800000.0
2008-09-19 21:30:00,73.611,73.66,73.61,73.657,72400000.0
2008-09-19 21:35:00,73.66,73.66,73.604,73.642,68800000.0
2008-09-19 21:40:00,73.647,73.744,73.58,73.739,61200000.0
2008-09-19 21:45:00,73.743,73.755,73.71,73.74,89000000.0
2008-09-19 21:50:00,73.751,73.848,73.751,73.835,64000000.0
2008-09-19 21:55:00,73.817,73.86,73.817,73.839,64400000.0
2008-09-19 22:00:00,73.837,73.837,73.803,73.821,73600000.0
2008-09-19 22:05:00,73.817,73.818,73.72,73.768,69600000.0
2008-09-19 22:10:00,73.755,73.828,73.734,73.817,62400000.0
2008-09-19 22:15:00,73.813,73.85,73.812,73.812,75200000.0
2008-09-19 22:20:00,73.81,73.878,73.809,73.877,67200000.0
2008-09-19 22:25:00,73.881,73.943,73.876,73.937,66600000.0
2008-09-19 22:30:00,73.932,73.972,73.913,73.953,65000000.0
2008-09-19 22:35:00,73.937,73.945,73.876,73.945,112000000.0
2008-09-19 22:40:00,73.952,73.977,73.932,73.965,66000000.0
2008-09-19 22:45:00,73.964,73.981,73.732,73.732,68800000.0
2008-09-19 22:50:00,73.719,73.927,73.719,73.926,64000000.0
2008-09-19 22:55:00,73.926,73.966,73.87,73.872,70400000.0
2008-09-21 23:00:00,73.683,73.759,73.426,73.635,76200000.0
2008-09-21 23:05:00,73.681,73.742,73.655,73.696,94000000.0
2008-09-21 23:10:00,73.719,73.719,73.663,73.671,64400000.0
2008-09-21 23:15:00,73.713,73.753,73.629,73.711,64000000.0
2008-09-21 23:20:00,73.709,73.756,73.695,73.732,64400000.0
2008-09-21 23:25:00,73.739,73.799,73.739,73.791,62400000.0
2008-09-21 23:30:00,73.811,73.855,73.805,73.816,74600000.0
2008-09-21 23:35:00,73.835,73.836,73.744,73.8,65600000.0
2008-09-21 23:40:00,73.808,73.822,73.736,73.737,95400000.0
2008-09-21 23:45:00,73.762,73.769,73.669,73.669,74600000.0
2008-09-21 23:50:00,73.679,73.706,73.638,73.706,65600000.0
2008-09-21 23:55:00,73.705,73.746,73.654,73.654,62400000.0
2008-09-22 00:00:00,73.676,73.747,73.661,73.747,64000000.0
2008-09-22 00:05:00,73.752,73.831,73.745,73.825,60800000.0
2008-09-22 00:10:00,73.798,73.822,73.78,73.798,69200000.0
2008-09-22 00:15:00,73.793,73.793,73.649,73.671,86000000.0
2008-09-22 00:20:00,73.665,73.671,73.38,73.381,74000000.0
2008-09-22 00:25:00,73.324,73.324,73.108,73.142,88400000.0
2008-09-22 00:30:00,73.146,73.203,73.12,73.134,67600000.0
2008-09-22 00:35:00,73.144,73.191,73.14,73.145,79600000.0
2008-09-22 00:40:00,73.17,73.31,73.17,73.232,69800000.0
2008-09-22 00:45:00,73.199,73.22,73.065,73.066,67200000.0
2008-09-22 00:50:00,72.981,73.01,72.886,72.965,78400000.0
2008-09-22 00:55:00,72.948,72.97,72.889,72.893,78400000.0
2008-09-22 01:00:00,72.878,72.969,72.878,72.95,72000000.0
2008-09-22 01:05:00,72.955,72.992,72.884,72.89,68800000.0
2008-09-22 01:10:00,72.889,72.895,72.753,72.759,77200000.0
2008-09-22 01:15:00,72.777,72.875,72.68,72.682,80000000.0
2008-09-22 01:20:00,72.683,72.842,72.682,72.834,59600000.0
2008-09-22 01:25:00,72.848,73.023,72.848,73.021,69200000.0
2008-09-22 01:30:00,73.026,73.069,72.989,73.069,70800000.0
2008-09-22 01:35:00,73.06,73.06,72.89,72.896,65600000.0
2008-09-22 01:40:00,72.911,73.077,72.897,73.077,54800000.0
2008-09-22 01:45:00,73.102,73.149,73.076,73.111,68000000.0
2008-09-22 01:50:00,73.118,73.239,73.118,73.224,74400000.0
2008-09-22 01:55:00,73.244,73.293,73.238,73.293,61800000.0
2008-09-22 02:00:00,73.313,73.313,73.175,73.191,69600000.0
2008-09-22 02:05:00,73.199,73.32,73.147,73.314,73600000.0
2008-09-22 02:10:00,73.303,73.315,73.208,73.265,68800000.0
2008-09-22 02:15:00,73.273,73.462,73.273,73.449,59200000.0
2008-09-22 02:20:00,73.435,73.507,73.334,73.498,68800000.0
2008-09-22 02:25:00,73.497,73.514,73.46,73.464,65600000.0
2008-09-22 02:30:00,73.467,73.476,73.443,73.448,67600000.0
2008-09-22 02:35:00,73.469,73.478,73.421,73.421,72000000.0
2008-09-22 02:40:00,73.413,73.49,73.411,73.474,60800000.0
2008-09-22 02:45:00,73.48,73.573,73.472,73.568,64000000.0
2008-09-22 02:50:00,73.534,73.609,73.52,73.544,59200000.0
2008-09-22 02:55:00,73.528,73.549,73.401,73.432,56000000.0
2008-09-22 03:00:00,73.407,73.441,73.395,73.421,67200000.0
2008-09-22 03:05:00,73.411,73.538,73.411,73.491,69200000.0
2008-09-22 03:10:00,73.421,73.421,73.164,73.164,69800000.0
2008-09-22 03:15:00,73.157,73.206,73.041,73.056,65600000.0
2008-09-22 03:20:00,73.075,73.142,73.075,73.106,64000000.0
2008-09-22 03:25:00,73.109,73.116,72.989,73.031,68800000.0
2008-09-22 03:30:00,73.035,73.268,73.035,73.262,62400000.0
2008-09-22 03:35:00,73.269,73.275,73.075,73.141,73600000.0
2008-09-22 03:40:00,73.167,73.251,73.167,73.234,57600000.0
2008-09-22 03:45:00,73.256,73.299,73.237,73.299,58000000.0
2008-09-22 03:50:00,73.308,73.325,73.277,73.324,65600000.0
2008-09-22 03:55:00,73.314,73.314,73.254,73.268,62400000.0
2008-09-22 04:00:00,73.265,73.406,73.242,73.345,63400000.0
2008-09-22 04:05:00,73.338,73.393,73.324,73.324,64000000.0
2008-09-22 04:10:00,73.336,73.339,73.26,73.264,70800000.0
2008-09-22 04:15:00,73.28,73.284,73.165,73.187,54800000.0
2008-09-22 04:20:00,73.191,73.191,73.153,73.173,65600000.0
2008-09-22 04:25:00,73.182,73.229,73.176,73.189,68200000.0
2008-09-22 04:30:00,73.197,73.226,73.117,73.226,67600000.0
2008-09-22 04:35:00,73.22,73.238,73.187,73.232,62400000.0
2008-09-22 04:40:00,73.232,73.249,73.214,73.228,68800000.0
2008-09-22 04:45:00,73.235,73.259,73.229,73.257,75600000.0
2008-09-22 04:50:00,73.273,73.289,73.259,73.286,64800000.0
2008-09-22 04:55:00,73.293,73.334,73.293,73.312,66000000.0
2008-09-22 05:00:00,73.296,73.318,73.274,73.289,62800000.0
2008-09-22 05:05:00,73.296,73.327,73.29,73.301,63800000.0
2008-09-22 05:10:00,73.308,73.346,73.299,73.346,62400000.0
2008-09-22 05:15:00,73.329,73.343,73.283,73.319,67600000.0
2008-09-22 05:20:00,73.307,73.407,73.307,73.349,70400000.0
2008-09-22 05:25:00,73.339,73.344,73.286,73.293,62400000.0
2008-09-22 05:30:00,73.28,73.36,73.271,73.311,76000000.0
2008-09-22 05:35:00,73.314,73.325,73.268,73.279,60600000.0
2008-09-22 05:40:00,73.284,73.29,73.256,73.273,63400000.0
2008-09-22 05:45:00,73.281,73.281,73.247,73.27,75200000.0
2008-09-22 05:50:00,73.275,73.278,73.15,73.178,65600000.0
2008-09-22 05:55:00,73.133,73.224,73.133,73.194,60800000.0
2008-09-22 06:00:00,73.188,73.212,73.155,73.168,67600000.0
2008-09-22 06:05:00,73.177,73.232,73.115,73.212,68800000.0
2008-09-22 06:10:00,73.209,73.217,73.166,73.213,70800000.0
2008-09-22 06:15:00,73.194,73.199,73.152,73.158,81600000.0
2008-09-22 06:20:00,73.156,73.163,73.129,73.162,66400000.0
2008-09-22 06:25:00,73.178,73.255,73.178,73.247,57000000.0
2008-09-22 06:30:00,73.259,73.259,73.222,73.24,66000000.0
2008-09-22 06:35:00,73.241,73.29,73.23,73.247,65000000.0
2008-09-22 06:40:00,73.268,73.333,73.268,73.333,68800000.0
2008-09-22 06:45:00,73.316,73.359,73.21,73.21,67200000.0
2008-09-22 06:50:00,73.208,73.224,73.197,73.218,69200000.0
2008-09-22 06:55:00,73.209,73.209,73.04,73.048,65600000.0
2008-09-22 07:00:00,73.061,73.098,72.991,73.097,68800000.0
2008-09-22 07:05:00,73.071,73.145,73.07,73.116,59200000.0
2008-09-22 07:10:00,73.129,73.139,73.092,73.139,58000000.0
2008-09-22 07:15:00,73.147,73.162,73.066,73.071,69600000.0
2008-09-22 07:20:00,73.078,73.078,72.97,72.97,74400000.0
2008-09-22 07:25:00,73.027,73.027,72.961,72.99,77000000.0
2008-09-22 07:30:00,72.976,73.02,72.97,72.986,67200000.0
2008-09-22 07:35:00,72.992,73.088,72.992,73.05,65600000.0
2008-09-22 07:40:00,73.033,73.134,73.033,73.134,60800000.0
2008-09-22 07:45:00,73.11,73.137,73.085,73.089,68800000.0
2008-09-22 07:50:00,73.097,73.165,73.083,73.165,70400000.0
2008-09-22 07:55:00,73.147,73.147,73.021,73.037,64000000.0
2008-09-22 08:00:00,73.051,73.051,72.992,73.002,63800000.0
2008-09-22 08:05:00,73.003,73.032,72.949,72.969,69600000.0
2008-09-22 08:10:00,72.947,72.982,72.919,72.956,62400000.0
2008-09-22 08:15:00,72.963,73.002,72.928,72.957,67000000.0
2008-09-22 08:20:00,72.964,72.992,72.918,72.918,61200000.0
2008-09-22 08:25:00,72.893,72.893,72.801,72.801,70800000.0
2008-09-22 08:30:00,72.834,72.858,72.804,72.839,64800000.0
2008-09-22 08:35:00,72.849,72.939,72.846,72.927,78600000.0
2008-09-22 08:40:00,72.94,72.962,72.899,72.899,72000000.0
2008-09-22 08:45:00,72.878,72.882,72.822,72.874,68800000.0
2008-09-22 08:50:00,72.875,72.999,72.875,72.966,72400000.0
2008-09-22 08:55:00,72.972,73.179,72.969,73.179,65600000.0
2008-09-22 09:00:00,73.189,73.216,73.105,73.122,66600000.0
2008-09-22 09:05:00,73.113,73.13,73.081,73.081,67200000.0
2008-09-22 09:10:00,73.074,73.076,73.006,73.039,60800000.0
2008-09-22 09:15:00,73.047,73.048,72.998,73.041,62400000.0
2008-09-22 09:20:00,73.03,73.043,72.955,73.005,70400000.0
2008-09-22 09:25:00,73.025,73.059,72.981,73.024,59200000.0
2008-09-22 09:30:00,73.041,73.043,72.981,73.006,63400000.0
2008-09-22 09:35:00,72.981,73.023,72.926,73.023,68800000.0
2008-09-22 09:40:00,73.012,73.02,72.99,73.02,59000000.0
2008-09-22 09:45:00,73.039,73.132,73.017,73.123,60200000.0
2008-09-22 09:50:00,73.107,73.119,73.002,73.002,72400000.0
2008-09-22 09:55:00,72.968,72.982,72.882,72.921,76800000.0
2008-09-22 10:00:00,72.879,72.963,72.879,72.952,64000000.0
2008-09-22 10:05:00,72.945,72.997,72.932,72.997,67200000.0
2008-09-22 10:10:00,73.015,73.054,72.993,72.993,59600000.0
2008-09-22 10:15:00,73.0,73.085,72.985,73.085,59600000.0
2008-09-22 10:20:00,73.082,73.085,72.908,72.908,68200000.0
2008-09-22 10:25:00,72.946,73.085,72.946,73.085,59200000.0
2008-09-22 10:30:00,73.082,73.236,73.082,73.231,65600000.0
2008-09-22 10:35:00,73.216,73.262,73.15,73.253,57600000.0
2008-09-22 10:40:00,73.269,73.313,73.154,73.154,63800000.0
2008-09-22 10:45:00,73.134,73.304,73.134,73.298,62400000.0
2008-09-22 10:50:00,73.293,73.369,73.271,73.335,73600000.0
2008-09-22 10:55:00,73.329,73.393,73.276,73.387,63200000.0
2008-09-22 11:00:00,73.392,73.398,73.331,73.398,68800000.0
2008-09-22 11:05:00,73.405,73.405,73.234,73.372,73600000.0
2008-09-22 11:10:00,73.349,73.372,73.294,73.363,67600000.0
2008-09-22 11:15:00,73.357,73.363,73.272,73.272,65600000.0
2008-09-22 11:20:00,73.27,73.288,73.253,73.285,64400000.0
2008-09-22 11:25:00,73.259,73.349,73.239,73.345,69600000.0
2008-09-22 11:30:00,73.362,73.385,73.282,73.286,68800000.0
2008-09-22 11:35:00,73.298,73.308,73.265,73.302,57600000.0
2008-09-22 11:40:00,73.308,73.326,73.136,73.201,60600000.0
2008-09-22 11:45:00,73.193,73.243,72.983,72.983,67200000.0
2008-09-22 11:50:00,72.973,73.152,72.973,73.11,71200000.0
2008-09-22 11:55:00,73.08,73.1,72.949,72.949,64000000.0
2008-09-22 12:00:00,72.931,73.005,72.878,73.005,65600000.0
2008-09-22 12:05:00,73.011,73.12,72.998,73.117,67600000.0
2008-09-22 12:10:00,73.119,73.219,73.118,73.19,59200000.0
2008-09-22 12:15:00,73.185,73.201,73.103,73.115,71200000.0
2008-09-22 12:20:00,73.102,73.12,73.062,73.084,73600000.0
2008-09-22 12:25:00,73.09,73.131,73.059,73.123,64400000.0
2008-09-22 12:30:00,73.111,73.139,73.095,73.119,70400000.0
2008-09-22 12:35:00,73.11,73.211,73.109,73.133,66000000.0
2008-09-22 12:40:00,73.09,73.09,72.987,73.017,73000000.0
2008-09-22 12:45:00,73.004,73.023,72.981,73.022,68200000.0
2008-09-22 12:50:00,73.027,73.09,73.015,73.05,61200000.0
2008-09-22 12:55:00,73.044,73.093,73.011,73.023,72400000.0
2008-09-22 13:00:00,73.004,73.052,73.0,73.024,67200000.0
2008-09-22 13:05:00,73.018,73.089,73.013,73.089,68800000.0
2008-09-22 13:10:00,73.116,73.189,73.1,73.158,70400000.0
2008-09-22 13:15:00,73.192,73.223,73.176,73.222,70800000.0
2008-09-22 13:20:00,73.211,73.278,73.204,73.216,65600000.0
2008-09-22 13:25:00,73.216,73.33,73.216,73.324,75200000.0
2008-09-22 13:30:00,73.335,73.442,73.335,73.387,67000000.0
2008-09-22 13:35:00,73.39,73.39,73.358,73.371,117200000.0
2008-09-22 13:40:00,73.357,73.363,73.295,73.349,128000000.0
2008-09-22 13:45:00,73.353,73.452,73.341,73.452,87400000.0
2008-09-22 13:50:00,73.458,73.462,73.378,73.392,90600000.0
2008-09-22 13:55:00,73.388,73.426,73.266,73.274,103000000.0
2008-09-22 14:00:00,73.296,73.346,73.296,73.327,119200000.0
2008-09-22 14:05:00,73.309,73.309,73.213,73.244,150400000.0
2008-09-22 14:10:00,73.255,73.283,73.246,73.28,102400000.0
2008-09-22 14:15:00,73.264,73.264,73.147,73.158,96000000.0
2008-09-22 14:20:00,73.148,73.362,73.137,73.332,139600000.0
2008-09-22 14:25:00,73.322,73.372,73.296,73.296,90600000.0
2008-09-22 14:30:00,73.3,73.354,73.287,73.287,140800000.0
2008-09-22 14:35:00,73.284,73.31,73.214,73.305,107600000.0
2008-09-22 14:40:00,73.312,73.505,73.303,73.503,118200000.0
2008-09-22 14:45:00,73.517,73.565,73.517,73.561,90400000.0
2008-09-22 14:50:00,73.559,73.567,73.494,73.495,104000000.0
2008-09-22 14:55:00,73.486,73.525,73.464,73.519,75200000.0
2008-09-22 15:00:00,73.524,73.655,73.524,73.647,91600000.0
2008-09-22 15:05:00,73.643,73.671,73.61,73.649,86800000.0
2008-09-22 15:10:00,73.664,73.738,73.635,73.682,182200000.0
2008-09-22 15:15:00,73.684,73.713,73.613,73.713,119400000.0
2008-09-22 15:20:00,73.695,73.695,73.581,73.656,126800000.0
2008-09-22 15:25:00,73.655,73.816,73.655,73.796,211600000.0
2008-09-22 15:30:00,73.721,73.853,73.684,73.704,258400000.0
2008-09-22 15:35:00,73.706,73.736,73.688,73.724,193200000.0
2008-09-22 15:40:00,73.719,73.725,73.577,73.635,158400000.0
2008-09-22 15:45:00,73.62,73.709,73.561,73.699,98600000.0
2008-09-22 15:50:00,73.716,73.748,73.7,73.745,142400000.0
2008-09-22 15:55:00,73.732,73.735,73.546,73.609,145600000.0
2008-09-22 16:00:00,73.632,73.666,73.595,73.666,223600000.0
2008-09-22 16:05:00,73.68,73.691,73.648,73.672,206400000.0
2008-09-22 16:10:00,73.685,73.816,73.681,73.776,172800000.0
2008-09-22 16:15:00,73.78,73.818,73.748,73.754,174600000.0
2008-09-22 16:20:00,73.747,73.768,73.696,73.737,139600000.0
2008-09-22 16:25:00,73.731,73.793,73.652,73.79,125400000.0
2008-09-22 16:30:00,73.79,73.836,73.779,73.796,160400000.0
2008-09-22 16:35:00,73.786,73.811,73.759,73.806,220200000.0
2008-09-22 16:40:00,73.8,74.072,73.758,74.072,212000000.0
2008-09-22 16:45:00,74.091,74.094,73.907,73.907,230000000.0
2008-09-22 16:50:00,73.909,74.034,73.908,73.967,195000000.0
2008-09-22 16:55:00,73.983,74.038,73.893,73.907,146600000.0
2008-09-22 17:00:00,73.922,73.926,73.794,73.812,209400000.0
2008-09-22 17:05:00,73.81,73.974,73.792,73.941,278000000.0
2008-09-22 17:10:00,73.958,73.961,73.85,73.85,139600000.0
2008-09-22 17:15:00,73.838,73.844,73.73,73.73,148800000.0
2008-09-22 17:20:00,73.726,73.8,73.726,73.8,88400000.0
2008-09-22 17:25:00,73.805,73.819,73.736,73.736,158800000.0
2008-09-22 17:30:00,73.714,73.723,73.573,73.573,259000000.0
2008-09-22 17:35:00,73.548,73.649,73.524,73.635,143200000.0
2008-09-22 17:40:00,73.637,73.654,73.527,73.597,148600000.0
2008-09-22 17:45:00,73.591,73.691,73.578,73.684,233600000.0
2008-09-22 17:50:00,73.679,73.717,73.649,73.717,177200000.0
2008-09-22 17:55:00,73.734,73.748,73.715,73.733,201000000.0
2008-09-22 18:00:00,73.724,73.727,73.567,73.617,177400000.0
2008-09-22 18:05:00,73.627,73.663,73.587,73.599,173600000.0
2008-09-22 18:10:00,73.61,73.614,73.572,73.588,88000000.0
2008-09-22 18:15:00,73.587,73.587,73.528,73.531,207200000.0
2008-09-22 18:20:00,73.537,73.541,73.438,73.438,189000000.0
2008-09-22 18:25:00,73.428,73.541,73.428,73.482,136800000.0
2008-09-22 18:30:00,73.49,73.536,73.468,73.487,169000000.0
2008-09-22 18:35:00,73.487,73.498,73.456,73.481,273400000.0
2008-09-22 18:40:00,73.47,73.48,73.357,73.357,296400000.0
2008-09-22 18:45:00,73.35,73.386,73.312,73.386,92600000.0
2008-09-22 18:50:00,73.387,73.429,73.358,73.398,128000000.0
2008-09-22 18:55:00,73.388,73.397,73.285,73.355,121600000.0
2008-09-22 19:00:00,73.331,73.339,73.275,73.29,108800000.0
2008-09-22 19:05:00,73.292,73.299,73.204,73.281,148200000.0
2008-09-22 19:10:00,73.297,73.316,73.261,73.266,88400000.0
2008-09-22 19:15:00,73.259,73.359,73.236,73.359,86400000.0
2008-09-22 19:20:00,73.349,73.414,73.343,73.392,109800000.0
2008-09-22 19:25:00,73.39,73.442,73.309,73.35,92800000.0
2008-09-22 19:30:00,73.331,73.364,73.256,73.299,59200000.0
2008-09-22 19:35:00,73.347,73.456,73.315,73.456,68800000.0
2008-09-22 19:40:00,73.465,73.488,73.323,73.323,64000000.0
2008-09-22 19:45:00,73.321,73.359,73.313,73.32,91600000.0
2008-09-22 19:50:00,73.313,73.451,73.313,73.451,67200000.0
2008-09-22 19:55:00,73.471,73.541,73.439,73.45,60200000.0
2008-09-22 20:00:00,73.442,73.47,73.35,73.35,93200000.0
2008-09-22 20:05:00,73.345,73.349,73.287,73.321,83600000.0
2008-09-22 20:10:00,73.345,73.345,73.184,73.281,80400000.0
2008-09-22 20:15:00,73.3,73.337,73.287,73.334,122600000.0
2008-09-22 20:20:00,73.309,73.369,73.26,73.26,78400000.0
2008-09-22 20:25:00,73.23,73.326,73.229,73.326,67200000.0
2008-09-22 20:30:00,73.373,73.492,73.312,73.326,76200000.0
2008-09-22 20:35:00,73.313,73.324,73.199,73.217,67200000.0
2008-09-22 20:40:00,73.207,73.218,73.073,73.073,59200000.0
2008-09-22 20:45:00,73.091,73.138,73.067,73.067,74600000.0
2008-09-22 20:50:00,73.064,73.102,73.042,73.055,86200000.0
2008-09-22 20:55:00,73.065,73.109,73.036,73.076,66000000.0
2008-09-22 21:00:00,73.052,73.052,72.999,73.013,67200000.0
2008-09-22 21:05:00,73.012,73.065,72.992,73.064,68800000.0
2008-09-22 21:10:00,73.051,73.13,73.051,73.098,59600000.0
2008-09-22 21:15:00,73.112,73.119,73.043,73.043,73600000.0
2008-09-22 21:20:00,73.004,73.218,73.004,73.14,59200000.0
2008-09-22 21:25:00,73.159,73.159,73.029,73.051,102400000.0
2008-09-22 21:30:00,73.037,73.085,73.028,73.055,71800000.0
2008-09-22 21:35:00,73.062,73.074,73.028,73.038,69600000.0
2008-09-22 21:40:00,73.03,73.03,72.932,73.022,61200000.0
2008-09-22 21:45:00,73.032,73.039,72.959,72.959,89600000.0
2008-09-22 21:50:00,72.963,72.971,72.924,72.947,64000000.0
2008-09-22 21:55:00,72.92,72.927,72.777,72.829,63400000.0
2008-09-22 22:00:00,72.828,72.856,72.78,72.856,73600000.0
2008-09-22 22:05:00,72.858,72.858,72.78,72.784,69200000.0
2008-09-22 22:10:00,72.784,72.841,72.784,72.808,61200000.0
2008-09-22 22:15:00,72.793,72.793,72.669,72.69,76000000.0
2008-09-22 22:20:00,72.669,72.81,72.669,72.81,67200000.0
2008-09-22 22:25:00,72.815,72.815,72.689,72.737,67200000.0
2008-09-22 22:30:00,72.701,72.725,72.682,72.717,65000000.0
2008-09-22 22:35:00,72.726,72.787,72.726,72.769,111800000.0
2008-09-22 22:40:00,72.738,72.738,72.672,72.704,65600000.0
2008-09-22 22:45:00,72.713,72.766,72.706,72.763,69200000.0
2008-09-22 22:50:00,72.754,72.754,72.674,72.694,63400000.0
2008-09-22 22:55:00,72.694,72.735,72.573,72.591,70400000.0
2008-09-22 23:00:00,72.6,72.6,72.532,72.537,77200000.0
2008-09-22 23:05:00,72.498,72.546,72.498,72.501,91600000.0
2008-09-22 23:10:00,72.508,72.546,72.497,72.497,64000000.0
2008-09-22 23:15:00,72.48,72.599,72.475,72.589,64000000.0
2008-09-22 23:20:00,72.58,72.638,72.57,72.626,64000000.0
2008-09-22 23:25:00,72.62,72.632,72.542,72.578,61800000.0
2008-09-22 23:30:00,72.596,72.611,72.564,72.57,75200000.0
2008-09-22 23:35:00,72.57,72.605,72.56,72.574,65600000.0
2008-09-22 23:40:00,72.585,72.663,72.58,72.642,96400000.0
2008-09-22 23:45:00,72.637,72.645,72.601,72.607,74600000.0
2008-09-22 23:50:00,72.616,72.633,72.592,72.629,65600000.0
2008-09-22 23:55:00,72.63,72.656,72.554,72.631,49600000.0
2008-09-23 00:00:00,72.625,72.663,72.621,72.646,67200000.0
2008-09-23 00:05:00,72.635,72.644,72.619,72.625,61200000.0
2008-09-23 00:10:00,72.639,72.659,72.6,72.642,68200000.0
2008-09-23 00:15:00,72.631,72.675,72.625,72.675,86800000.0
2008-09-23 00:20:00,72.701,72.808,72.701,72.764,73000000.0
2008-09-23 00:25:00,72.755,72.771,72.678,72.728,88800000.0
2008-09-23 00:30:00,72.741,72.797,72.741,72.795,66600000.0
2008-09-23 00:35:00,72.785,72.81,72.78,72.793,80000000.0
2008-09-23 00:40:00,72.783,72.819,72.776,72.806,70400000.0
2008-09-23 00:45:00,72.822,72.862,72.818,72.862,67200000.0
2008-09-23 00:50:00,72.866,72.988,72.866,72.942,78400000.0
2008-09-23 00:55:00,72.918,72.94,72.907,72.911,78400000.0
2008-09-23 01:00:00,72.929,72.97,72.924,72.958,72000000.0
2008-09-23 01:05:00,72.961,72.965,72.88,72.948,68800000.0
2008-09-23 01:10:00,72.921,72.925,72.817,72.817,76800000.0
2008-09-23 01:15:00,72.797,72.805,72.735,72.804,80400000.0
2008-09-23 01:20:00,72.787,72.833,72.787,72.826,58600000.0
2008-09-23 01:25:00,72.827,72.827,72.772,72.791,68800000.0
2008-09-23 01:30:00,72.787,72.877,72.787,72.872,69800000.0
2008-09-23 01:35:00,72.878,72.878,72.843,72.848,66000000.0
2008-09-23 01:40:00,72.854,72.857,72.811,72.832,54200000.0
2008-09-23 01:45:00,72.837,72.846,72.681,72.682,67200000.0
2008-09-23 01:50:00,72.681,72.79,72.677,72.788,76200000.0
2008-09-23 01:55:00,72.776,72.83,72.76,72.829,62400000.0
2008-09-23 02:00:00,72.854,72.894,72.854,72.867,68800000.0
2008-09-23 02:05:00,72.863,72.863,72.718,72.731,73600000.0
2008-09-23 02:10:00,72.726,72.775,72.696,72.744,68200000.0
2008-09-23 02:15:00,72.732,72.799,72.723,72.799,59200000.0
2008-09-23 02:20:00,72.797,72.818,72.707,72.801,68800000.0
2008-09-23 02:25:00,72.798,72.816,72.764,72.765,65000000.0
2008-09-23 02:30:00,72.759,72.825,72.752,72.818,67200000.0
2008-09-23 02:35:00,72.824,72.824,72.74,72.747,72400000.0
2008-09-23 02:40:00,72.767,72.816,72.767,72.786,60800000.0
2008-09-23 02:45:00,72.791,72.806,72.696,72.79,64000000.0
2008-09-23 02:50:00,72.805,72.815,72.735,72.735,59600000.0
2008-09-23 02:55:00,72.762,72.877,72.756,72.877,56200000.0
2008-09-23 03:00:00,72.883,72.883,72.765,72.765,67200000.0
2008-09-23 03:05:00,72.736,72.776,72.728,72.745,68800000.0
2008-09-23 03:10:00,72.735,72.735,72.65,72.698,70400000.0
2008-09-23 03:15:00,72.698,72.737,72.696,72.697,65000000.0
2008-09-23 03:20:00,72.704,72.705,72.6,72.603,64000000.0
2008-09-23 03:25:00,72.584,72.584,72.53,72.535,68800000.0
2008-09-23 03:30:00,72.534,72.539,72.497,72.539,62400000.0
2008-09-23 03:35:00,72.545,72.634,72.545,72.629,73000000.0
2008-09-23 03:40:00,72.643,72.643,72.504,72.519,57600000.0
2008-09-23 03:45:00,72.52,72.52,72.486,72.508,57400000.0
2008-09-23 03:50:00,72.503,72.525,72.472,72.504,65600000.0
2008-09-23 03:55:00,72.514,72.538,72.503,72.513,62400000.0
2008-09-23 04:00:00,72.498,72.51,72.402,72.493,64000000.0
2008-09-23 04:05:00,72.513,72.513,72.438,72.465,64000000.0
2008-09-23 04:10:00,72.48,72.532,72.475,72.501,70800000.0
2008-09-23 04:15:00,72.508,72.516,72.468,72.49,68800000.0
2008-09-23 04:20:00,72.52,72.542,72.487,72.501,65600000.0
2008-09-23 04:25:00,72.509,72.514,72.473,72.51,68800000.0
2008-09-23 04:30:00,72.492,72.503,72.328,72.419,67400000.0
2008-09-23 04:35:00,72.44,72.474,72.419,72.445,62400000.0
2008-09-23 04:40:00,72.427,72.441,72.381,72.381,69600000.0
2008-09-23 04:45:00,72.382,72.393,72.322,72.393,75200000.0
2008-09-23 04:50:00,72.395,72.395,72.316,72.344,64400000.0
2008-09-23 04:55:00,72.353,72.439,72.352,72.429,66000000.0
2008-09-23 05:00:00,72.435,72.435,72.367,72.371,61800000.0
2008-09-23 05:05:00,72.365,72.376,72.328,72.34,63400000.0
2008-09-23 05:10:00,72.347,72.377,72.33,72.368,62400000.0
2008-09-23 05:15:00,72.363,72.392,72.273,72.273,66600000.0
2008-09-23 05:20:00,72.298,72.345,72.168,72.204,70400000.0
2008-09-23 05:25:00,72.202,72.214,72.179,72.185,62800000.0
2008-09-23 05:30:00,72.176,72.289,72.175,72.271,70400000.0
2008-09-23 05:35:00,72.275,72.331,72.265,72.316,60800000.0
2008-09-23 05:40:00,72.303,72.332,72.295,72.323,64400000.0
2008-09-23 05:45:00,72.321,72.339,72.304,72.339,75200000.0
2008-09-23 05:50:00,72.346,72.367,72.331,72.338,65600000.0
2008-09-23 05:55:00,72.341,72.362,72.263,72.351,60800000.0
2008-09-23 06:00:00,72.333,72.372,72.333,72.36,67200000.0
2008-09-23 06:05:00,72.369,72.4,72.277,72.341,68800000.0
2008-09-23 06:10:00,72.356,72.419,72.345,72.419,72000000.0
2008-09-23 06:15:00,72.417,72.432,72.354,72.378,81000000.0
2008-09-23 06:20:00,72.38,72.42,72.366,72.42,67600000.0
2008-09-23 06:25:00,72.426,72.5,72.426,72.5,57600000.0
2008-09-23 06:30:00,72.496,72.515,72.474,72.488,66000000.0
2008-09-23 06:35:00,72.491,72.497,72.439,72.439,58600000.0
2008-09-23 06:40:00,72.445,72.504,72.445,72.497,68800000.0
2008-09-23 06:45:00,72.491,72.56,72.482,72.555,67600000.0
2008-09-23 06:50:00,72.543,72.775,72.531,72.751,69800000.0
2008-09-23 06:55:00,72.726,72.726,72.652,72.652,65600000.0
2008-09-23 07:00:00,72.64,72.649,72.549,72.555,68800000.0
2008-09-23 07:05:00,72.544,72.568,72.476,72.562,59200000.0
2008-09-23 07:10:00,72.566,72.566,72.511,72.538,58600000.0
2008-09-23 07:15:00,72.529,72.541,72.441,72.49,68800000.0
2008-09-23 07:20:00,72.5,72.569,72.488,72.55,73600000.0
2008-09-23 07:25:00,72.556,72.617,72.541,72.613,76800000.0
2008-09-23 07:30:00,72.608,72.651,72.585,72.638,67000000.0
2008-09-23 07:35:00,72.631,72.707,72.61,72.707,65600000.0
2008-09-23 07:40:00,72.692,72.703,72.636,72.645,60200000.0
2008-09-23 07:45:00,72.657,72.68,72.644,72.656,69200000.0
2008-09-23 07:50:00,72.66,72.684,72.625,72.676,69800000.0
2008-09-23 07:55:00,72.672,72.741,72.662,72.671,63800000.0
2008-09-23 08:00:00,72.668,72.668,72.569,72.576,64800000.0
2008-09-23 08:05:00,72.585,72.592,72.533,72.565,68800000.0
2008-09-23 08:10:00,72.549,72.592,72.517,72.592,63200000.0
2008-09-23 08:15:00,72.624,72.664,72.595,72.634,67200000.0
2008-09-23 08:20:00,72.655,72.727,72.607,72.607,60800000.0
2008-09-23 08:25:00,72.597,72.635,72.543,72.589,70400000.0
2008-09-23 08:30:00,72.592,72.607,72.529,72.563,64000000.0
2008-09-23 08:35:00,72.552,72.592,72.534,72.566,78400000.0
2008-09-23 08:40:00,72.567,72.64,72.567,72.625,72000000.0
2008-09-23 08:45:00,72.612,72.624,72.458,72.505,68800000.0
2008-09-23 08:50:00,72.507,72.532,72.45,72.45,72200000.0
2008-09-23 08:55:00,72.439,72.554,72.439,72.547,65600000.0
2008-09-23 09:00:00,72.568,72.625,72.444,72.469,67600000.0
2008-09-23 09:05:00,72.513,72.579,72.513,72.574,66600000.0
2008-09-23 09:10:00,72.592,72.746,72.592,72.715,60800000.0
2008-09-23 09:15:00,72.7,72.734,72.665,72.682,62400000.0
2008-09-23 09:20:00,72.663,72.711,72.65,72.68,70400000.0
2008-09-23 09:25:00,72.708,72.708,72.638,72.638,59600000.0
2008-09-23 09:30:00,72.646,72.66,72.578,72.578,64000000.0
2008-09-23 09:35:00,72.53,72.544,72.382,72.491,68800000.0
2008-09-23 09:40:00,72.506,72.564,72.506,72.517,59200000.0
2008-09-23 09:45:00,72.525,72.674,72.511,72.668,61600000.0
2008-09-23 09:50:00,72.694,72.749,72.657,72.749,73000000.0
2008-09-23 09:55:00,72.784,72.793,72.664,72.7,76800000.0
2008-09-23 10:00:00,72.708,72.719,72.67,72.674,64400000.0
2008-09-23 10:05:00,72.642,72.75,72.595,72.738,62400000.0
2008-09-23 10:10:00,72.715,72.715,72.611,72.611,59200000.0
2008-09-23 10:15:00,72.632,72.679,72.632,72.672,59000000.0
2008-09-23 10:20:00,72.709,72.819,72.7,72.807,68600000.0
2008-09-23 10:25:00,72.818,72.888,72.806,72.809,59200000.0
2008-09-23 10:30:00,72.818,72.86,72.795,72.802,65000000.0
2008-09-23 10:35:00,72.81,72.816,72.686,72.753,58000000.0
2008-09-23 10:40:00,72.741,72.741,72.685,72.692,64000000.0
2008-09-23 10:45:00,72.689,72.731,72.671,72.71,62200000.0
2008-09-23 10:50:00,72.708,72.733,72.666,72.69,71800000.0
2008-09-23 10:55:00,72.703,72.725,72.598,72.714,62800000.0
2008-09-23 11:00:00,72.736,72.864,72.736,72.811,69200000.0
2008-09-23 11:05:00,72.833,72.845,72.705,72.705,73000000.0
2008-09-23 11:10:00,72.69,72.69,72.529,72.534,68000000.0
2008-09-23 11:15:00,72.524,72.612,72.524,72.579,66000000.0
2008-09-23 11:20:00,72.523,72.585,72.502,72.561,64000000.0
2008-09-23 11:25:00,72.552,72.573,72.54,72.549,68800000.0
2008-09-23 11:30:00,72.556,72.569,72.518,72.543,68800000.0
2008-09-23 11:35:00,72.547,72.584,72.539,72.549,58000000.0
2008-09-23 11:40:00,72.536,72.613,72.536,72.613,60800000.0
2008-09-23 11:45:00,72.615,72.647,72.583,72.615,66600000.0
2008-09-23 11:50:00,72.601,72.724,72.583,72.724,70800000.0
2008-09-23 11:55:00,72.733,72.76,72.672,72.742,64400000.0
2008-09-23 12:00:00,72.736,72.747,72.689,72.689,65000000.0
2008-09-23 12:05:00,72.659,72.713,72.647,72.711,67600000.0
2008-09-23 12:10:00,72.753,72.795,72.733,72.733,59600000.0
2008-09-23 12:15:00,72.723,72.755,72.676,72.731,71400000.0
2008-09-23 12:20:00,72.727,72.823,72.727,72.823,73400000.0
2008-09-23 12:25:00,72.826,72.862,72.815,72.82,64000000.0
2008-09-23 12:30:00,72.796,72.796,72.717,72.717,70800000.0
2008-09-23 12:35:00,72.718,72.737,72.603,72.737,68000000.0
2008-09-23 12:40:00,72.718,72.759,72.679,72.759,73000000.0
2008-09-23 12:45:00,72.781,72.784,72.711,72.711,68200000.0
2008-09-23 12:50:00,72.69,72.711,72.613,72.613,60800000.0
2008-09-23 12:55:00,72.626,72.672,72.595,72.663,72000000.0
2008-09-23 13:00:00,72.679,72.753,72.573,72.573,66600000.0
2008-09-23 13:05:00,72.597,72.633,72.576,72.587,68800000.0
2008-09-23 13:10:00,72.575,72.625,72.552,72.552,70200000.0
2008-09-23 13:15:00,72.598,72.715,72.598,72.662,70400000.0
2008-09-23 13:20:00,72.68,72.738,72.626,72.626,64800000.0
2008-09-23 13:25:00,72.639,72.698,72.557,72.658,75200000.0
2008-09-23 13:30:00,72.657,72.659,72.617,72.641,66600000.0
2008-09-23 13:35:00,72.678,72.687,72.655,72.656,116800000.0
2008-09-23 13:40:00,72.661,72.725,72.623,72.725,127800000.0
2008-09-23 13:45:00,72.729,72.737,72.659,72.726,87800000.0
2008-09-23 13:50:00,72.717,72.757,72.709,72.727,91400000.0
2008-09-23 13:55:00,72.745,72.81,72.725,72.81,104800000.0
2008-09-23 14:00:00,72.807,72.837,72.791,72.837,118200000.0
2008-09-23 14:05:00,72.823,72.828,72.743,72.746,150400000.0
2008-09-23 14:10:00,72.726,72.735,72.604,72.62,102200000.0
2008-09-23 14:15:00,72.612,72.614,72.536,72.567,96000000.0
2008-09-23 14:20:00,72.566,72.584,72.543,72.56,136800000.0
2008-09-23 14:25:00,72.547,72.576,72.532,72.567,91600000.0
2008-09-23 14:30:00,72.56,72.56,72.491,72.533,140000000.0
2008-09-23 14:35:00,72.54,72.646,72.54,72.642,107000000.0
2008-09-23 14:40:00,72.638,72.661,72.616,72.619,119400000.0
2008-09-23 14:45:00,72.642,72.716,72.607,72.62,89600000.0
2008-09-23 14:50:00,72.62,72.666,72.603,72.607,104800000.0
2008-09-23 14:55:00,72.608,72.659,72.592,72.598,75200000.0
2008-09-23 15:00:00,72.618,72.666,72.593,72.606,90600000.0
2008-09-23 15:05:00,72.603,72.647,72.548,72.548,86400000.0
2008-09-23 15:10:00,72.567,72.608,72.488,72.488,181200000.0
2008-09-23 15:15:00,72.472,72.677,72.472,72.65,120000000.0
2008-09-23 15:20:00,72.63,72.74,72.612,72.683,126800000.0
2008-09-23 15:25:00,72.665,72.695,72.568,72.658,213200000.0
2008-09-23 15:30:00,72.578,72.696,72.518,72.69,258800000.0
2008-09-23 15:35:00,72.676,72.734,72.634,72.634,191800000.0
2008-09-23 15:40:00,72.632,72.727,72.632,72.719,158200000.0
2008-09-23 15:45:00,72.746,73.018,72.731,73.008,98600000.0
2008-09-23 15:50:00,72.993,72.993,72.805,72.807,142800000.0
2008-09-23 15:55:00,72.816,72.851,72.779,72.802,143400000.0
2008-09-23 16:00:00,72.803,72.867,72.727,72.741,224800000.0
2008-09-23 16:05:00,72.78,72.823,72.756,72.756,206000000.0
2008-09-23 16:10:00,72.729,72.808,72.675,72.678,172600000.0
2008-09-23 16:15:00,72.668,72.721,72.63,72.672,174800000.0
2008-09-23 16:20:00,72.693,72.695,72.619,72.644,140800000.0
2008-09-23 16:25:00,72.655,72.695,72.608,72.653,125000000.0
2008-09-23 16:30:00,72.682,72.714,72.643,72.649,158800000.0
2008-09-23 16:35:00,72.604,72.604,72.5,72.5,219400000.0
2008-09-23 16:40:00,72.511,72.521,72.402,72.402,213600000.0
2008-09-23 16:45:00,72.392,72.402,72.334,72.388,231600000.0
2008-09-23 16:50:00,72.415,72.418,72.331,72.418,195600000.0
2008-09-23 16:55:00,72.42,72.513,72.42,72.513,147600000.0
2008-09-23 17:00:00,72.501,72.521,72.43,72.499,207800000.0
2008-09-23 17:05:00,72.491,72.507,72.446,72.479,277400000.0
2008-09-23 17:10:00,72.483,72.552,72.43,72.552,140600000.0
2008-09-23 17:15:00,72.558,72.651,72.534,72.575,148600000.0
2008-09-23 17:20:00,72.562,72.6,72.5,72.5,88000000.0
2008-09-23 17:25:00,72.497,72.534,72.357,72.357,157200000.0
2008-09-23 17:30:00,72.333,72.333,72.271,72.298,260000000.0
2008-09-23 17:35:00,72.311,72.338,72.268,72.338,144200000.0
2008-09-23 17:40:00,72.33,72.337,72.286,72.286,150400000.0
2008-09-23 17:45:00,72.284,72.313,72.266,72.274,233200000.0
2008-09-23 17:50:00,72.286,72.463,72.272,72.463,178400000.0
2008-09-23 17:55:00,72.443,72.443,72.314,72.314,202000000.0
2008-09-23 18:00:00,72.298,72.336,72.286,72.312,176400000.0
2008-09-23 18:05:00,72.322,72.416,72.316,72.416,171600000.0
2008-09-23 18:10:00,72.421,72.441,72.258,72.345,88000000.0
2008-09-23 18:15:00,72.353,72.373,72.3,72.3,205800000.0
2008-09-23 18:20:00,72.301,72.333,72.286,72.29,189200000.0
2008-09-23 18:25:00,72.289,72.306,72.276,72.29,135800000.0
2008-09-23 18:30:00,72.282,72.282,72.167,72.175,170000000.0
2008-09-23 18:35:00,72.194,72.196,72.119,72.19,274600000.0
2008-09-23 18:40:00,72.199,72.204,72.046,72.065,296000000.0
2008-09-23 18:45:00,72.071,72.101,72.051,72.084,94000000.0
2008-09-23 18:50:00,72.125,72.153,72.057,72.057,128200000.0
2008-09-23 18:55:00,72.028,72.105,72.01,72.093,121600000.0
2008-09-23 19:00:00,72.076,72.076,71.963,71.971,108800000.0
2008-09-23 19:05:00,71.978,71.993,71.918,71.95,149600000.0
2008-09-23 19:10:00,71.976,71.982,71.884,71.967,94200000.0
2008-09-23 19:15:00,71.944,71.954,71.806,71.806,85800000.0
2008-09-23 19:20:00,71.792,71.792,71.729,71.768,111200000.0
2008-09-23 19:25:00,71.782,71.821,71.766,71.818,93200000.0
2008-09-23 19:30:00,71.812,71.812,71.732,71.742,59600000.0
2008-09-23 19:35:00,71.75,71.835,71.721,71.832,69600000.0
2008-09-23 19:40:00,71.83,71.842,71.78,71.836,64400000.0
2008-09-23 19:45:00,71.856,71.865,71.778,71.813,91600000.0
2008-09-23 19:50:00,71.779,71.779,71.714,71.772,67200000.0
2008-09-23 19:55:00,71.778,71.882,71.75,71.859,60200000.0
2008-09-23 20:00:00,71.86,71.891,71.852,71.877,92800000.0
2008-09-23 20:05:00,71.897,71.965,71.889,71.951,91600000.0
2008-09-23 20:10:00,71.985,72.083,71.958,72.036,79400000.0
2008-09-23 20:15:00,72.045,72.056,71.953,71.987,123600000.0
2008-09-23 20:20:00,71.989,71.993,71.903,71.912,78800000.0
2008-09-23 20:25:00,71.897,71.999,71.851,71.959,67600000.0
2008-09-23 20:30:00,71.991,72.081,71.975,71.975,76800000.0
2008-09-23 20:35:00,71.974,72.035,71.974,71.999,67200000.0
2008-09-23 20:40:00,71.99,72.055,71.99,72.051,59600000.0
2008-09-23 20:45:00,72.058,72.173,72.026,72.173,71400000.0
2008-09-23 20:50:00,72.165,72.165,72.101,72.106,86600000.0
2008-09-23 20:55:00,72.114,72.118,72.057,72.072,66000000.0
2008-09-23 21:00:00,72.054,72.08,72.048,72.059,62400000.0
2008-09-23 21:05:00,72.072,72.149,72.06,72.123,69200000.0
2008-09-23 21:10:00,72.122,72.192,72.122,72.192,59000000.0
2008-09-23 21:15:00,72.175,72.359,72.167,72.314,73600000.0
2008-09-23 21:20:00,72.299,72.319,72.216,72.251,59200000.0
2008-09-23 21:25:00,72.243,72.259,72.148,72.157,103200000.0
2008-09-23 21:30:00,72.153,72.159,72.081,72.121,71800000.0
2008-09-23 21:35:00,72.122,72.122,71.973,71.975,68800000.0
2008-09-23 21:40:00,71.97,72.003,71.911,71.972,68800000.0
2008-09-23 21:45:00,71.925,71.925,71.852,71.861,89000000.0
2008-09-23 21:50:00,71.875,71.913,71.87,71.908,64000000.0
2008-09-23 21:55:00,71.904,71.912,71.863,71.898,69200000.0
2008-09-23 22:00:00,71.892,71.93,71.875,71.93,73400000.0
2008-09-23 22:05:00,71.958,71.961,71.916,71.946,68800000.0
2008-09-23 22:10:00,71.951,71.959,71.878,71.878,62400000.0
2008-09-23 22:15:00,71.87,71.87,71.832,71.835,74600000.0
2008-09-23 22:20:00,71.823,71.857,71.807,71.807,67200000.0
2008-09-23 22:25:00,71.798,71.804,71.629,71.638,67200000.0
2008-09-23 22:30:00,71.636,71.747,71.636,71.747,65600000.0
2008-09-23 22:35:00,71.748,71.909,71.748,71.872,111800000.0
2008-09-23 22:40:00,71.847,71.858,71.752,71.786,66000000.0
2008-09-23 22:45:00,71.812,71.827,71.763,71.824,68800000.0
2008-09-23 22:50:00,71.828,71.862,71.824,71.83,64400000.0
2008-09-23 22:55:00,71.868,71.888,71.837,71.849,70800000.0
2008-09-23 23:00:00,71.841,71.849,71.793,71.798,76800000.0
2008-09-23 23:05:00,71.787,71.797,71.757,71.757,93600000.0
2008-09-23 23:10:00,71.76,71.77,71.659,71.686,63800000.0
2008-09-23 23:15:00,71.695,71.705,71.64,71.648,64000000.0
2008-09-23 23:20:00,71.62,71.657,71.592,71.614,64000000.0
2008-09-23 23:25:00,71.611,71.736,71.611,71.727,68800000.0
2008-09-23 23:30:00,71.753,71.763,71.715,71.734,75200000.0
2008-09-23 23:35:00,71.735,71.746,71.685,71.687,66000000.0
2008-09-23 23:40:00,71.687,71.873,71.664,71.873,96000000.0
2008-09-23 23:45:00,71.879,71.91,71.845,71.856,75200000.0
2008-09-23 23:50:00,71.888,72.032,71.888,72.032,66000000.0
2008-09-23 23:55:00,72.052,72.146,72.012,72.146,61800000.0
2008-09-24 00:00:00,72.167,72.25,72.163,72.18,63400000.0
2008-09-24 00:05:00,72.191,72.249,72.191,72.231,60600000.0
2008-09-24 00:10:00,72.23,72.241,72.204,72.218,67000000.0
2008-09-24 00:15:00,72.214,72.214,72.036,72.04,86800000.0
2008-09-24 00:20:00,72.033,72.097,72.027,72.067,73600000.0
2008-09-24 00:25:00,72.051,72.091,72.044,72.091,88000000.0
2008-09-24 00:30:00,72.093,72.233,72.091,72.206,66600000.0
2008-09-24 00:35:00,72.191,72.191,72.058,72.079,80000000.0
2008-09-24 00:40:00,72.076,72.169,72.057,72.169,70400000.0
2008-09-24 00:45:00,72.171,72.194,72.164,72.192,67200000.0
2008-09-24 00:50:00,72.184,72.218,72.145,72.206,78400000.0
2008-09-24 00:55:00,72.191,72.383,72.191,72.379,78400000.0
2008-09-24 01:00:00,72.389,72.393,72.26,72.283,72800000.0
2008-09-24 01:05:00,72.296,72.296,72.168,72.273,68800000.0
2008-09-24 01:10:00,72.248,72.254,72.203,72.211,76800000.0
2008-09-24 01:15:00,72.215,72.299,72.215,72.27,80000000.0
2008-09-24 01:20:00,72.254,72.27,72.184,72.188,59200000.0
2008-09-24 01:25:00,72.169,72.19,72.121,72.121,69200000.0
2008-09-24 01:30:00,72.115,72.119,72.068,72.093,70800000.0
2008-09-24 01:35:00,72.091,72.099,72.02,72.061,65600000.0
2008-09-24 01:40:00,72.091,72.196,72.049,72.192,59200000.0
2008-09-24 01:45:00,72.127,72.146,72.078,72.137,67200000.0
2008-09-24 01:50:00,72.156,72.167,72.058,72.065,81600000.0
2008-09-24 01:55:00,72.053,72.057,71.925,71.971,62600000.0
2008-09-24 02:00:00,71.987,71.987,71.847,71.884,68800000.0
2008-09-24 02:05:00,71.886,71.943,71.883,71.942,73600000.0
2008-09-24 02:10:00,71.954,71.977,71.865,71.909,68800000.0
2008-09-24 02:15:00,71.916,71.918,71.842,71.857,59600000.0
2008-09-24 02:20:00,71.883,71.981,71.821,71.979,68800000.0
2008-09-24 02:25:00,71.999,72.002,71.831,71.853,65600000.0
2008-09-24 02:30:00,71.869,71.9,71.847,71.86,67600000.0
2008-09-24 02:35:00,71.86,71.865,71.798,71.853,71400000.0
2008-09-24 02:40:00,71.831,71.831,71.758,71.795,61200000.0
2008-09-24 02:45:00,71.801,71.809,71.641,71.741,63400000.0
2008-09-24 02:50:00,71.755,71.861,71.738,71.831,58600000.0
2008-09-24 02:55:00,71.813,71.831,71.686,71.705,56400000.0
2008-09-24 03:00:00,71.722,71.725,71.642,71.664,67200000.0
2008-09-24 03:05:00,71.755,71.768,71.688,71.762,68600000.0
2008-09-24 03:10:00,71.746,71.746,71.679,71.725,69800000.0
2008-09-24 03:15:00,71.72,71.803,71.672,71.796,65600000.0
2008-09-24 03:20:00,71.775,71.808,71.746,71.783,64400000.0
2008-09-24 03:25:00,71.783,71.792,71.66,71.703,69600000.0
2008-09-24 03:30:00,71.7,71.7,71.617,71.641,62800000.0
2008-09-24 03:35:00,71.641,71.726,71.637,71.726,74000000.0
2008-09-24 03:40:00,71.753,71.827,71.753,71.827,57600000.0
2008-09-24 03:45:00,71.827,71.846,71.733,71.74,58000000.0
2008-09-24 03:50:00,71.749,71.887,71.749,71.887,65000000.0
2008-09-24 03:55:00,71.877,71.877,71.808,71.822,62400000.0
2008-09-24 04:00:00,71.818,71.848,71.78,71.78,63400000.0
2008-09-24 04:05:00,71.763,71.861,71.763,71.812,64000000.0
2008-09-24 04:10:00,71.808,71.836,71.763,71.773,69800000.0
2008-09-24 04:15:00,71.787,71.817,71.778,71.815,56400000.0
2008-09-24 04:20:00,71.817,71.819,71.766,71.766,64400000.0
2008-09-24 04:25:00,71.771,71.822,71.687,71.72,69200000.0
2008-09-24 04:30:00,71.719,71.759,71.645,71.709,67200000.0
2008-09-24 04:35:00,71.707,71.713,71.661,71.677,62400000.0
2008-09-24 04:40:00,71.683,71.738,71.677,71.737,68800000.0
2008-09-24 04:45:00,71.742,71.822,71.737,71.794,75600000.0
2008-09-24 04:50:00,71.797,71.857,71.797,71.84,64000000.0
2008-09-24 04:55:00,71.856,71.857,71.797,71.797,65600000.0
2008-09-24 05:00:00,71.811,71.843,71.783,71.843,62600000.0
2008-09-24 05:05:00,71.832,71.832,71.761,71.763,64000000.0
2008-09-24 05:10:00,71.771,71.806,71.764,71.806,62800000.0
2008-09-24 05:15:00,71.8,71.847,71.78,71.808,66000000.0
2008-09-24 05:20:00,71.879,71.88,71.746,71.769,70200000.0
2008-09-24 05:25:00,71.788,71.83,71.78,71.785,62400000.0
2008-09-24 05:30:00,71.787,71.855,71.787,71.846,70800000.0
2008-09-24 05:35:00,71.853,71.879,71.831,71.849,61600000.0
2008-09-24 05:40:00,71.851,71.851,71.823,71.83,64000000.0
2008-09-24 05:45:00,71.827,71.847,71.791,71.812,75200000.0
2008-09-24 05:50:00,71.821,71.826,71.795,71.806,65600000.0
2008-09-24 05:55:00,71.81,71.824,71.748,71.807,60800000.0
2008-09-24 06:00:00,71.785,71.816,71.775,71.81,67200000.0
2008-09-24 06:05:00,71.818,71.832,71.719,71.832,68800000.0
2008-09-24 06:10:00,71.836,71.86,71.813,71.848,72400000.0
2008-09-24 06:15:00,71.845,71.892,71.845,71.857,81400000.0
2008-09-24 06:20:00,71.842,71.85,71.832,71.835,67600000.0
2008-09-24 06:25:00,71.814,71.836,71.792,71.797,57600000.0
2008-09-24 06:30:00,71.771,71.802,71.747,71.792,65600000.0
2008-09-24 06:35:00,71.795,71.824,71.77,71.77,59200000.0
2008-09-24 06:40:00,71.773,71.847,71.773,71.841,68800000.0
2008-09-24 06:45:00,71.841,71.872,71.823,71.841,67200000.0
2008-09-24 06:50:00,71.854,71.871,71.851,71.865,70200000.0
2008-09-24 06:55:00,71.864,71.925,71.848,71.917,65400000.0
2008-09-24 07:00:00,71.871,71.955,71.769,71.942,68200000.0
2008-09-24 07:05:00,71.947,71.956,71.922,71.956,58600000.0
2008-09-24 07:10:00,71.946,71.983,71.926,71.972,59200000.0
2008-09-24 07:15:00,71.959,72.006,71.958,71.965,68800000.0
2008-09-24 07:20:00,71.963,71.985,71.948,71.948,73000000.0
2008-09-24 07:25:00,71.965,72.009,71.951,71.985,76600000.0
2008-09-24 07:30:00,71.985,72.048,71.985,72.033,67600000.0
2008-09-24 07:35:00,72.031,72.041,71.973,71.973,65600000.0
2008-09-24 07:40:00,71.963,72.062,71.962,72.062,60800000.0
2008-09-24 07:45:00,72.052,72.052,71.989,71.989,68200000.0
2008-09-24 07:50:00,71.99,72.105,71.983,72.094,70400000.0
2008-09-24 07:55:00,72.108,72.225,72.105,72.224,64000000.0
2008-09-24 08:00:00,72.212,72.234,72.161,72.191,64000000.0
2008-09-24 08:05:00,72.179,72.193,72.148,72.193,68800000.0
2008-09-24 08:10:00,72.177,72.247,72.177,72.247,62400000.0
2008-09-24 08:15:00,72.258,72.315,72.194,72.223,67200000.0
2008-09-24 08:20:00,72.226,72.238,72.15,72.15,60800000.0
2008-09-24 08:25:00,72.152,72.154,71.965,72.012,70800000.0
2008-09-24 08:30:00,71.998,72.049,71.998,72.005,64000000.0
2008-09-24 08:35:00,72.019,72.143,72.019,72.143,77800000.0
2008-09-24 08:40:00,72.157,72.301,72.157,72.291,72000000.0
2008-09-24 08:45:00,72.279,72.383,72.279,72.349,68800000.0
2008-09-24 08:50:00,72.36,72.391,72.322,72.384,72000000.0
2008-09-24 08:55:00,72.397,72.586,72.397,72.586,65000000.0
2008-09-24 09:00:00,72.627,72.632,72.482,72.503,67200000.0
2008-09-24 09:05:00,72.529,72.589,72.529,72.572,67200000.0
2008-09-24 09:10:00,72.566,72.647,72.553,72.62,60200000.0
2008-09-24 09:15:00,72.619,72.646,72.601,72.601,62400000.0
2008-09-24 09:20:00,72.595,72.595,72.478,72.512,70400000.0
2008-09-24 09:25:00,72.514,72.514,72.462,72.475,59200000.0
2008-09-24 09:30:00,72.453,72.476,72.418,72.476,64800000.0
2008-09-24 09:35:00,72.496,72.504,72.428,72.448,68800000.0
2008-09-24 09:40:00,72.434,72.468,72.393,72.433,59200000.0
2008-09-24 09:45:00,72.431,72.444,72.376,72.423,61200000.0
2008-09-24 09:50:00,72.423,72.462,72.413,72.462,74000000.0
2008-09-24 09:55:00,72.468,72.486,72.387,72.443,76800000.0
2008-09-24 10:00:00,72.444,72.546,72.413,72.519,64400000.0
2008-09-24 10:05:00,72.528,72.545,72.455,72.519,62800000.0
2008-09-24 10:10:00,72.518,72.559,72.488,72.543,58600000.0
2008-09-24 10:15:00,72.508,72.522,72.436,72.48,59200000.0
2008-09-24 10:20:00,72.423,72.48,72.423,72.449,68600000.0
2008-09-24 10:25:00,72.44,72.494,72.401,72.494,59200000.0
2008-09-24 10:30:00,72.476,72.513,72.465,72.497,64400000.0
2008-09-24 10:35:00,72.512,72.61,72.416,72.61,57600000.0
2008-09-24 10:40:00,72.6,72.6,72.529,72.553,64000000.0
2008-09-24 10:45:00,72.545,72.618,72.514,72.618,62400000.0
2008-09-24 10:50:00,72.62,72.679,72.599,72.674,73000000.0
2008-09-24 10:55:00,72.682,72.768,72.664,72.768,62800000.0
2008-09-24 11:00:00,72.775,72.852,72.763,72.82,68800000.0
2008-09-24 11:05:00,72.808,72.845,72.773,72.775,73600000.0
2008-09-24 11:10:00,72.764,72.77,72.707,72.718,67600000.0
2008-09-24 11:15:00,72.712,72.803,72.71,72.793,65400000.0
2008-09-24 11:20:00,72.798,72.808,72.763,72.77,64400000.0
2008-09-24 11:25:00,72.763,72.767,72.694,72.735,68600000.0
2008-09-24 11:30:00,72.723,72.751,72.707,72.707,68800000.0
2008-09-24 11:35:00,72.708,72.741,72.706,72.736,57600000.0
2008-09-24 11:40:00,72.729,72.746,72.705,72.741,65400000.0
2008-09-24 11:45:00,72.733,72.742,72.649,72.665,67600000.0
2008-09-24 11:50:00,72.684,72.684,72.63,72.632,70400000.0
2008-09-24 11:55:00,72.63,72.709,72.557,72.694,63800000.0
2008-09-24 12:00:00,72.693,72.693,72.659,72.679,65000000.0
2008-09-24 12:05:00,72.681,72.711,72.679,72.706,67600000.0
2008-09-24 12:10:00,72.731,72.742,72.69,72.719,59600000.0
2008-09-24 12:15:00,72.708,72.715,72.641,72.651,71800000.0
2008-09-24 12:20:00,72.648,72.66,72.618,72.643,73600000.0
2008-09-24 12:25:00,72.622,72.622,72.576,72.612,63400000.0
2008-09-24 12:30:00,72.589,72.614,72.585,72.612,69800000.0
2008-09-24 12:35:00,72.614,72.624,72.492,72.59,67200000.0
2008-09-24 12:40:00,72.598,72.605,72.545,72.553,74000000.0
2008-09-24 12:45:00,72.551,72.574,72.547,72.569,68800000.0
2008-09-24 12:50:00,72.571,72.614,72.564,72.592,60800000.0
2008-09-24 12:55:00,72.588,72.596,72.544,72.594,71400000.0
2008-09-24 13:00:00,72.587,72.684,72.581,72.671,67200000.0
2008-09-24 13:05:00,72.661,72.661,72.606,72.611,68200000.0
2008-09-24 13:10:00,72.591,72.617,72.546,72.558,70800000.0
2008-09-24 13:15:00,72.573,72.581,72.541,72.556,70800000.0
2008-09-24 13:20:00,72.562,72.599,72.547,72.599,65000000.0
2008-09-24 13:25:00,72.604,72.614,72.448,72.564,75600000.0
2008-09-24 13:30:00,72.594,72.635,72.586,72.614,68400000.0
2008-09-24 13:35:00,72.6,72.611,72.516,72.518,115600000.0
2008-09-24 13:40:00,72.521,72.525,72.451,72.47,128400000.0
2008-09-24 13:45:00,72.475,72.511,72.424,72.439,88400000.0
2008-09-24 13:50:00,72.427,72.427,72.389,72.393,91600000.0
2008-09-24 13:55:00,72.379,72.381,72.341,72.363,103800000.0
2008-09-24 14:00:00,72.368,72.386,72.337,72.337,119400000.0
2008-09-24 14:05:00,72.337,72.337,72.31,72.334,150400000.0
2008-09-24 14:10:00,72.325,72.366,72.309,72.361,102400000.0
2008-09-24 14:15:00,72.367,72.394,72.342,72.377,96000000.0
2008-09-24 14:20:00,72.375,72.463,72.369,72.416,139200000.0
2008-09-24 14:25:00,72.406,72.558,72.406,72.544,89400000.0
2008-09-24 14:30:00,72.529,72.683,72.529,72.651,140200000.0
2008-09-24 14:35:00,72.673,72.746,72.621,72.685,107000000.0
2008-09-24 14:40:00,72.687,72.696,72.663,72.665,119800000.0
2008-09-24 14:45:00,72.659,72.676,72.632,72.634,89000000.0
2008-09-24 14:50:00,72.626,72.705,72.619,72.666,103800000.0
2008-09-24 14:55:00,72.675,72.757,72.662,72.757,75200000.0
2008-09-24 15:00:00,72.775,72.775,72.716,72.722,91000000.0
2008-09-24 15:05:00,72.733,72.767,72.708,72.738,86400000.0
2008-09-24 15:10:00,72.742,72.81,72.741,72.779,182800000.0
2008-09-24 15:15:00,72.778,72.782,72.622,72.691,120400000.0
2008-09-24 15:20:00,72.707,72.718,72.627,72.627,126200000.0
2008-09-24 15:25:00,72.621,72.631,72.475,72.564,212000000.0
2008-09-24 15:30:00,72.491,72.581,72.477,72.477,258600000.0
2008-09-24 15:35:00,72.475,72.478,72.429,72.448,192400000.0
2008-09-24 15:40:00,72.442,72.442,72.364,72.411,158800000.0
2008-09-24 15:45:00,72.42,72.456,72.364,72.441,99200000.0
2008-09-24 15:50:00,72.456,72.548,72.456,72.537,142400000.0
2008-09-24 15:55:00,72.542,72.556,72.492,72.51,143400000.0
2008-09-24 16:00:00,72.497,72.665,72.49,72.6,223400000.0
2008-09-24 16:05:00,72.597,72.61,72.532,72.54,206000000.0
2008-09-24 16:10:00,72.543,72.543,72.314,72.314,172600000.0
2008-09-24 16:15:00,72.308,72.308,72.186,72.219,175800000.0
2008-09-24 16:20:00,72.223,72.472,72.223,72.469,141000000.0
2008-09-24 16:25:00,72.463,72.511,72.41,72.503,124800000.0
2008-09-24 16:30:00,72.518,72.633,72.469,72.469,160000000.0
2008-09-24 16:35:00,72.465,72.465,72.414,72.465,220400000.0
2008-09-24 16:40:00,72.483,72.548,72.47,72.548,214000000.0
2008-09-24 16:45:00,72.564,72.697,72.529,72.663,230400000.0
2008-09-24 16:50:00,72.652,72.787,72.648,72.765,194600000.0
2008-09-24 16:55:00,72.747,72.774,72.708,72.749,147600000.0
2008-09-24 17:00:00,72.717,72.721,72.662,72.667,209800000.0
2008-09-24 17:05:00,72.68,72.682,72.626,72.628,276200000.0
2008-09-24 17:10:00,72.645,72.651,72.583,72.609,141200000.0
2008-09-24 17:15:00,72.628,72.653,72.583,72.629,146400000.0
2008-09-24 17:20:00,72.638,72.704,72.638,72.696,88000000.0
2008-09-24 17:25:00,72.709,72.741,72.697,72.73,158800000.0
2008-09-24 17:30:00,72.706,72.768,72.68,72.68,259800000.0
2008-09-24 17:35:00,72.677,72.693,72.649,72.653,144400000.0
2008-09-24 17:40:00,72.637,72.646,72.607,72.607,150000000.0
2008-09-24 17:45:00,72.624,72.63,72.592,72.596,233800000.0
2008-09-24 17:50:00,72.589,72.6,72.476,72.6,178400000.0
2008-09-24 17:55:00,72.587,72.682,72.582,72.682,202400000.0
2008-09-24 18:00:00,72.709,72.712,72.569,72.569,177400000.0
2008-09-24 18:05:00,72.584,72.659,72.554,72.57,171400000.0
2008-09-24 18:10:00,72.565,72.617,72.537,72.611,88800000.0
2008-09-24 18:15:00,72.598,72.61,72.48,72.489,205800000.0
2008-09-24 18:20:00,72.498,72.533,72.394,72.453,188800000.0
2008-09-24 18:25:00,72.479,72.483,72.403,72.429,136400000.0
2008-09-24 18:30:00,72.429,72.478,72.429,72.451,169400000.0
2008-09-24 18:35:00,72.473,72.473,72.414,72.445,276400000.0
2008-09-24 18:40:00,72.427,72.438,72.407,72.417,296800000.0
2008-09-24 18:45:00,72.426,72.496,72.4,72.496,93200000.0
2008-09-24 18:50:00,72.476,72.5,72.468,72.468,126800000.0
2008-09-24 18:55:00,72.457,72.494,72.453,72.465,121400000.0
2008-09-24 19:00:00,72.485,72.499,72.448,72.46,108200000.0
2008-09-24 19:05:00,72.46,72.541,72.459,72.459,148600000.0
2008-09-24 19:10:00,72.458,72.504,72.458,72.496,88000000.0
2008-09-24 19:15:00,72.479,72.526,72.465,72.481,85800000.0
2008-09-24 19:20:00,72.494,72.683,72.493,72.666,110800000.0
2008-09-24 19:25:00,72.671,72.795,72.671,72.755,92800000.0
2008-09-24 19:30:00,72.731,72.731,72.672,72.679,59600000.0
2008-09-24 19:35:00,72.67,72.738,72.631,72.631,68800000.0
2008-09-24 19:40:00,72.651,72.728,72.632,72.722,63400000.0
2008-09-24 19:45:00,72.727,72.727,72.584,72.632,91600000.0
2008-09-24 19:50:00,72.624,72.665,72.621,72.661,67200000.0
2008-09-24 19:55:00,72.648,72.648,72.567,72.586,61200000.0
2008-09-24 20:00:00,72.596,72.643,72.596,72.611,92800000.0
2008-09-24 20:05:00,72.601,72.633,72.597,72.627,83200000.0
2008-09-24 20:10:00,72.632,72.639,72.505,72.568,80800000.0
2008-09-24 20:15:00,72.578,72.608,72.572,72.608,122600000.0
2008-09-24 20:20:00,72.601,72.65,72.599,72.65,77800000.0
2008-09-24 20:25:00,72.65,72.71,72.603,72.71,67600000.0
2008-09-24 20:30:00,72.714,72.719,72.694,72.696,76800000.0
2008-09-24 20:35:00,72.696,72.706,72.672,72.698,67200000.0
2008-09-24 20:40:00,72.686,72.804,72.686,72.74,58600000.0
2008-09-24 20:45:00,72.74,72.793,72.74,72.782,77200000.0
2008-09-24 20:50:00,72.777,72.785,72.714,72.735,86400000.0
2008-09-24 20:55:00,72.74,72.74,72.58,72.58,65000000.0
2008-09-24 21:00:00,72.557,72.575,72.537,72.552,70400000.0
2008-09-24 21:05:00,72.571,72.653,72.571,72.653,68800000.0
2008-09-24 21:10:00,72.63,72.632,72.601,72.631,58600000.0
2008-09-24 21:15:00,72.628,72.631,72.54,72.54,73000000.0
2008-09-24 21:20:00,72.527,72.542,72.492,72.527,59200000.0
2008-09-24 21:25:00,72.55,72.603,72.544,72.597,101600000.0
2008-09-24 21:30:00,72.596,72.607,72.578,72.591,70800000.0
2008-09-24 21:35:00,72.595,72.613,72.575,72.587,68800000.0
2008-09-24 21:40:00,72.576,72.576,72.419,72.427,60800000.0
2008-09-24 21:45:00,72.423,72.423,72.338,72.338,90000000.0
2008-09-24 21:50:00,72.324,72.343,72.276,72.303,64000000.0
2008-09-24 21:55:00,72.313,72.369,72.313,72.364,64000000.0
2008-09-24 22:00:00,72.386,72.528,72.381,72.389,74000000.0
2008-09-24 22:05:00,72.384,72.426,72.372,72.417,69600000.0
2008-09-24 22:10:00,72.413,72.465,72.413,72.447,63200000.0
2008-09-24 22:15:00,72.432,72.449,72.401,72.402,76000000.0
2008-09-24 22:20:00,72.396,72.419,72.395,72.408,66600000.0
2008-09-24 22:25:00,72.413,72.478,72.402,72.466,65800000.0
2008-09-24 22:30:00,72.477,72.492,72.42,72.449,65000000.0
2008-09-24 22:35:00,72.454,72.478,72.438,72.473,112000000.0
2008-09-24 22:40:00,72.469,72.474,72.453,72.462,63800000.0
2008-09-24 22:45:00,72.477,72.477,72.442,72.445,68800000.0
2008-09-24 22:50:00,72.446,72.455,72.409,72.434,64400000.0
2008-09-24 22:55:00,72.432,72.433,72.404,72.421,70400000.0
2008-09-24 23:00:00,72.432,72.509,72.416,72.502,76800000.0
2008-09-24 23:05:00,72.487,72.553,72.473,72.552,59200000.0
2008-09-24 23:10:00,72.565,72.614,72.55,72.577,64000000.0
2008-09-24 23:15:00,72.579,72.579,72.498,72.507,64000000.0
2008-09-24 23:20:00,72.515,72.523,72.46,72.476,63400000.0
2008-09-24 23:25:00,72.466,72.481,72.428,72.449,72000000.0
2008-09-24 23:30:00,72.441,72.445,72.405,72.411,75600000.0
2008-09-24 23:35:00,72.384,72.422,72.377,72.422,66000000.0
2008-09-24 23:40:00,72.422,72.477,72.405,72.477,96400000.0
2008-09-24 23:45:00,72.47,72.47,72.42,72.427,75600000.0
2008-09-24 23:50:00,72.47,72.475,72.405,72.424,65000000.0
2008-09-24 23:55:00,72.408,72.408,72.283,72.344,62400000.0
2008-09-25 00:00:00,72.348,72.386,72.303,72.335,64400000.0
2008-09-25 00:05:00,72.343,72.415,72.331,72.372,60800000.0
2008-09-25 00:10:00,72.412,72.422,72.356,72.412,68800000.0
2008-09-25 00:15:00,72.413,72.424,72.383,72.383,86400000.0
2008-09-25 00:20:00,72.384,72.426,72.384,72.426,73600000.0
2008-09-25 00:25:00,72.424,72.437,72.405,72.419,88400000.0
2008-09-25 00:30:00,72.432,72.449,72.412,72.437,67200000.0
2008-09-25 00:35:00,72.419,72.434,72.393,72.393,79400000.0
2008-09-25 00:40:00,72.382,72.399,72.368,72.392,70400000.0
2008-09-25 00:45:00,72.376,72.393,72.353,72.353,67200000.0
2008-09-25 00:50:00,72.356,72.388,72.351,72.384,78400000.0
2008-09-25 00:55:00,72.375,72.386,72.343,72.366,78200000.0
2008-09-25 01:00:00,72.323,72.373,72.29,72.29,71800000.0
2008-09-25 01:05:00,72.291,72.347,72.244,72.338,68800000.0
2008-09-25 01:10:00,72.335,72.415,72.335,72.407,77200000.0
2008-09-25 01:15:00,72.402,72.422,72.378,72.387,80000000.0
2008-09-25 01:20:00,72.367,72.404,72.343,72.395,59200000.0
2008-09-25 01:25:00,72.398,72.417,72.383,72.392,69200000.0
2008-09-25 01:30:00,72.418,72.456,72.418,72.438,70400000.0
2008-09-25 01:35:00,72.438,72.459,72.399,72.399,65600000.0
2008-09-25 01:40:00,72.406,72.458,72.396,72.45,54400000.0
2008-09-25 01:45:00,72.463,72.481,72.444,72.456,68000000.0
2008-09-25 01:50:00,72.451,72.466,72.432,72.444,73000000.0
2008-09-25 01:55:00,72.451,72.515,72.435,72.515,62400000.0
2008-09-25 02:00:00,72.529,72.557,72.486,72.503,69000000.0
2008-09-25 02:05:00,72.502,72.51,72.468,72.475,74000000.0
2008-09-25 02:10:00,72.468,72.507,72.454,72.507,67600000.0
2008-09-25 02:15:00,72.505,72.51,72.479,72.498,59600000.0
2008-09-25 02:20:00,72.482,72.512,72.379,72.499,69200000.0
2008-09-25 02:25:00,72.519,72.528,72.458,72.505,65600000.0
2008-09-25 02:30:00,72.486,72.521,72.477,72.515,67200000.0
2008-09-25 02:35:00,72.523,72.535,72.496,72.534,71800000.0
2008-09-25 02:40:00,72.539,72.55,72.49,72.497,60800000.0
2008-09-25 02:45:00,72.485,72.485,72.353,72.469,64000000.0
2008-09-25 02:50:00,72.47,72.47,72.412,72.416,59600000.0
2008-09-25 02:55:00,72.425,72.436,72.349,72.417,56000000.0
2008-09-25 03:00:00,72.43,72.499,72.43,72.484,67200000.0
2008-09-25 03:05:00,72.491,72.512,72.477,72.491,68200000.0
2008-09-25 03:10:00,72.477,72.477,72.454,72.467,70200000.0
2008-09-25 03:15:00,72.471,72.505,72.437,72.486,66400000.0
2008-09-25 03:20:00,72.488,72.491,72.427,72.473,64400000.0
2008-09-25 03:25:00,72.472,72.473,72.406,72.413,69200000.0
2008-09-25 03:30:00,72.418,72.52,72.409,72.52,61800000.0
2008-09-25 03:35:00,72.515,72.538,72.408,72.481,72400000.0
2008-09-25 03:40:00,72.485,72.588,72.48,72.577,57600000.0
2008-09-25 03:45:00,72.577,72.586,72.52,72.531,57600000.0
2008-09-25 03:50:00,72.532,72.599,72.498,72.513,66000000.0
2008-09-25 03:55:00,72.503,72.609,72.503,72.577,61800000.0
2008-09-25 04:00:00,72.546,72.558,72.528,72.556,64000000.0
2008-09-25 04:05:00,72.568,72.568,72.503,72.506,63400000.0
2008-09-25 04:10:00,72.528,72.576,72.527,72.561,69800000.0
2008-09-25 04:15:00,72.583,72.595,72.563,72.589,58600000.0
2008-09-25 04:20:00,72.578,72.583,72.547,72.563,65600000.0
2008-09-25 04:25:00,72.582,72.591,72.514,72.562,68800000.0
2008-09-25 04:30:00,72.547,72.632,72.534,72.619,67200000.0
2008-09-25 04:35:00,72.628,72.684,72.628,72.659,62800000.0
2008-09-25 04:40:00,72.642,72.661,72.591,72.591,68200000.0
2008-09-25 04:45:00,72.583,72.603,72.562,72.59,75000000.0
2008-09-25 04:50:00,72.583,72.648,72.565,72.631,64000000.0
2008-09-25 04:55:00,72.638,72.667,72.633,72.636,66400000.0
2008-09-25 05:00:00,72.633,72.681,72.629,72.666,62200000.0
2008-09-25 05:05:00,72.673,72.742,72.672,72.693,64000000.0
2008-09-25 05:10:00,72.669,72.692,72.655,72.685,62400000.0
2008-09-25 05:15:00,72.667,72.686,72.654,72.678,67200000.0
2008-09-25 05:20:00,72.682,72.705,72.678,72.698,70400000.0
2008-09-25 05:25:00,72.705,72.714,72.7,72.712,62400000.0
2008-09-25 05:30:00,72.712,72.715,72.666,72.672,70400000.0
2008-09-25 05:35:00,72.67,72.695,72.67,72.694,60800000.0
2008-09-25 05:40:00,72.698,72.716,72.691,72.704,63200000.0
2008-09-25 05:45:00,72.701,72.701,72.663,72.686,75200000.0
2008-09-25 05:50:00,72.686,72.686,72.652,72.662,66000000.0
2008-09-25 05:55:00,72.678,72.696,72.607,72.617,60800000.0
2008-09-25 06:00:00,72.598,72.659,72.598,72.648,67200000.0
2008-09-25 06:05:00,72.658,72.664,72.564,72.637,68000000.0
2008-09-25 06:10:00,72.63,72.63,72.591,72.624,70800000.0
2008-09-25 06:15:00,72.614,72.636,72.583,72.587,81400000.0
2008-09-25 06:20:00,72.583,72.611,72.576,72.611,67200000.0
2008-09-25 06:25:00,72.624,72.636,72.562,72.584,58000000.0
2008-09-25 06:30:00,72.581,72.591,72.481,72.52,64400000.0
2008-09-25 06:35:00,72.514,72.546,72.498,72.543,59200000.0
2008-09-25 06:40:00,72.583,72.601,72.573,72.579,68800000.0
2008-09-25 06:45:00,72.564,72.599,72.547,72.596,67600000.0
2008-09-25 06:50:00,72.599,72.655,72.599,72.647,70400000.0
2008-09-25 06:55:00,72.635,72.64,72.578,72.584,65600000.0
2008-09-25 07:00:00,72.573,72.646,72.496,72.646,68600000.0
2008-09-25 07:05:00,72.656,72.674,72.631,72.639,59200000.0
2008-09-25 07:10:00,72.64,72.663,72.625,72.63,59600000.0
2008-09-25 07:15:00,72.629,72.637,72.602,72.611,68800000.0
2008-09-25 07:20:00,72.619,72.655,72.597,72.597,73000000.0
2008-09-25 07:25:00,72.595,72.597,72.539,72.576,77200000.0
2008-09-25 07:30:00,72.596,72.608,72.503,72.52,66600000.0
2008-09-25 07:35:00,72.528,72.563,72.518,72.518,65000000.0
2008-09-25 07:40:00,72.497,72.53,72.494,72.514,60800000.0
2008-09-25 07:45:00,72.511,72.527,72.489,72.516,68200000.0
2008-09-25 07:50:00,72.525,72.554,72.515,72.554,69800000.0
2008-09-25 07:55:00,72.565,72.565,72.498,72.523,62800000.0
2008-09-25 08:00:00,72.525,72.525,72.484,72.493,64000000.0
2008-09-25 08:05:00,72.497,72.524,72.487,72.5,68800000.0
2008-09-25 08:10:00,72.492,72.545,72.431,72.545,62200000.0
2008-09-25 08:15:00,72.543,72.543,72.463,72.474,67200000.0
2008-09-25 08:20:00,72.472,72.507,72.458,72.471,60800000.0
2008-09-25 08:25:00,72.484,72.493,72.419,72.469,69800000.0
2008-09-25 08:30:00,72.461,72.523,72.461,72.507,63400000.0
2008-09-25 08:35:00,72.541,72.605,72.533,72.536,78400000.0
2008-09-25 08:40:00,72.54,72.612,72.524,72.556,71400000.0
2008-09-25 08:45:00,72.545,72.554,72.484,72.511,68200000.0
2008-09-25 08:50:00,72.532,72.532,72.468,72.491,72000000.0
2008-09-25 08:55:00,72.498,72.639,72.498,72.639,65600000.0
2008-09-25 09:00:00,72.674,72.674,72.575,72.59,67200000.0
2008-09-25 09:05:00,72.576,72.58,72.514,72.527,66600000.0
2008-09-25 09:10:00,72.539,72.54,72.464,72.491,60800000.0
2008-09-25 09:15:00,72.498,72.523,72.488,72.519,61800000.0
2008-09-25 09:20:00,72.507,72.521,72.484,72.504,69800000.0
2008-09-25 09:25:00,72.52,72.594,72.52,72.594,59200000.0
2008-09-25 09:30:00,72.61,72.652,72.61,72.643,64400000.0
2008-09-25 09:35:00,72.648,72.673,72.577,72.655,68800000.0
2008-09-25 09:40:00,72.655,72.697,72.646,72.677,65000000.0
2008-09-25 09:45:00,72.685,72.687,72.625,72.687,60800000.0
2008-09-25 09:50:00,72.676,72.684,72.645,72.651,73400000.0
2008-09-25 09:55:00,72.659,72.722,72.606,72.722,76600000.0
2008-09-25 10:00:00,72.74,72.804,72.692,72.793,64000000.0
2008-09-25 10:05:00,72.808,72.898,72.795,72.809,70800000.0
2008-09-25 10:10:00,72.81,72.826,72.78,72.78,59400000.0
2008-09-25 10:15:00,72.802,72.809,72.765,72.797,59600000.0
2008-09-25 10:20:00,72.801,72.818,72.782,72.806,68800000.0
2008-09-25 10:25:00,72.807,72.821,72.79,72.811,59200000.0
2008-09-25 10:30:00,72.805,72.845,72.786,72.831,65600000.0
2008-09-25 10:35:00,72.824,72.852,72.739,72.824,58000000.0
2008-09-25 10:40:00,72.803,72.848,72.787,72.838,63400000.0
2008-09-25 10:45:00,72.853,72.898,72.815,72.894,62400000.0
2008-09-25 10:50:00,72.913,72.929,72.878,72.887,73600000.0
2008-09-25 10:55:00,72.88,72.886,72.721,72.849,62400000.0
2008-09-25 11:00:00,72.877,72.94,72.867,72.934,68800000.0
2008-09-25 11:05:00,72.979,72.985,72.858,72.957,73600000.0
2008-09-25 11:10:00,72.969,72.982,72.923,72.958,67200000.0
2008-09-25 11:15:00,72.954,72.991,72.954,72.988,65600000.0
2008-09-25 11:20:00,72.99,73.02,72.976,72.984,64400000.0
2008-09-25 11:25:00,72.983,73.053,72.948,73.024,73600000.0
2008-09-25 11:30:00,73.027,73.031,72.94,72.971,68800000.0
2008-09-25 11:35:00,72.973,72.985,72.872,72.872,58000000.0
2008-09-25 11:40:00,72.874,72.896,72.846,72.887,60800000.0
2008-09-25 11:45:00,72.879,72.908,72.83,72.833,68000000.0
2008-09-25 11:50:00,72.846,72.878,72.839,72.85,70800000.0
2008-09-25 11:55:00,72.85,72.875,72.81,72.851,64000000.0
2008-09-25 12:00:00,72.863,72.866,72.839,72.848,65600000.0
2008-09-25 12:05:00,72.851,72.89,72.848,72.871,67200000.0
2008-09-25 12:10:00,72.867,72.899,72.86,72.889,59200000.0
2008-09-25 12:15:00,72.893,72.923,72.833,72.903,72000000.0
2008-09-25 12:20:00,72.9,72.925,72.876,72.889,73600000.0
2008-09-25 12:25:00,72.883,72.903,72.83,72.851,62800000.0
2008-09-25 12:30:00,72.826,72.833,72.691,72.711,70400000.0
2008-09-25 12:35:00,72.701,72.735,72.587,72.735,67200000.0
2008-09-25 12:40:00,72.746,72.746,72.517,72.545,73600000.0
2008-09-25 12:45:00,72.554,72.633,72.552,72.578,68800000.0
2008-09-25 12:50:00,72.579,72.589,72.543,72.589,60800000.0
2008-09-25 12:55:00,72.589,72.594,72.437,72.48,73200000.0
2008-09-25 13:00:00,72.47,72.48,72.435,72.461,67200000.0
2008-09-25 13:05:00,72.462,72.522,72.46,72.522,68800000.0
2008-09-25 13:10:00,72.504,72.529,72.486,72.486,70400000.0
2008-09-25 13:15:00,72.501,72.522,72.453,72.508,71600000.0
2008-09-25 13:20:00,72.503,72.571,72.503,72.537,65600000.0
2008-09-25 13:25:00,72.512,72.55,72.438,72.545,75400000.0
2008-09-25 13:30:00,72.548,72.574,72.532,72.548,66600000.0
2008-09-25 13:35:00,72.538,72.587,72.523,72.523,116800000.0
2008-09-25 13:40:00,72.529,72.556,72.525,72.539,128000000.0
2008-09-25 13:45:00,72.533,72.637,72.522,72.637,87400000.0
2008-09-25 13:50:00,72.631,72.662,72.601,72.662,91600000.0
2008-09-25 13:55:00,72.663,72.696,72.627,72.69,104000000.0
2008-09-25 14:00:00,72.7,72.839,72.7,72.839,119400000.0
2008-09-25 14:05:00,72.855,72.87,72.758,72.76,148400000.0
2008-09-25 14:10:00,72.75,72.919,72.703,72.916,102400000.0
2008-09-25 14:15:00,72.885,73.04,72.876,73.04,95400000.0
2008-09-25 14:20:00,73.049,73.058,72.915,72.933,139000000.0
2008-09-25 14:25:00,72.955,72.973,72.839,72.845,91600000.0
2008-09-25 14:30:00,72.776,72.802,72.69,72.763,140600000.0
2008-09-25 14:35:00,72.782,72.782,72.726,72.743,106000000.0
2008-09-25 14:40:00,72.758,72.78,72.686,72.761,120000000.0
2008-09-25 14:45:00,72.772,72.772,72.665,72.686,89800000.0
2008-09-25 14:50:00,72.679,72.702,72.589,72.68,104400000.0
2008-09-25 14:55:00,72.68,72.709,72.65,72.675,74400000.0
2008-09-25 15:00:00,72.642,72.684,72.601,72.682,90600000.0
2008-09-25 15:05:00,72.705,72.751,72.688,72.689,85800000.0
2008-09-25 15:10:00,72.691,72.704,72.516,72.55,182000000.0
2008-09-25 15:15:00,72.573,72.676,72.573,72.647,120200000.0
2008-09-25 15:20:00,72.651,72.794,72.651,72.793,125200000.0
2008-09-25 15:25:00,72.79,72.801,72.676,72.759,213600000.0
2008-09-25 15:30:00,72.666,72.816,72.665,72.771,260000000.0
2008-09-25 15:35:00,72.761,72.761,72.707,72.74,192200000.0
2008-09-25 15:40:00,72.756,72.756,72.725,72.725,158400000.0
2008-09-25 15:45:00,72.751,72.786,72.721,72.786,99200000.0
2008-09-25 15:50:00,72.796,72.856,72.774,72.781,143200000.0
2008-09-25 15:55:00,72.778,72.899,72.778,72.823,144400000.0
2008-09-25 16:00:00,72.777,72.804,72.665,72.665,224200000.0
2008-09-25 16:05:00,72.671,72.893,72.662,72.879,203600000.0
2008-09-25 16:10:00,72.879,72.961,72.879,72.94,173000000.0
2008-09-25 16:15:00,72.983,73.013,72.914,72.92,176400000.0
2008-09-25 16:20:00,72.914,72.914,72.79,72.8,141200000.0
2008-09-25 16:25:00,72.785,72.785,72.648,72.667,124800000.0
2008-09-25 16:30:00,72.702,72.88,72.702,72.842,160200000.0
2008-09-25 16:35:00,72.826,72.826,72.702,72.765,219000000.0
2008-09-25 16:40:00,72.75,72.75,72.669,72.686,210800000.0
2008-09-25 16:45:00,72.703,72.772,72.654,72.772,230200000.0
2008-09-25 16:50:00,72.806,72.871,72.792,72.871,195200000.0
2008-09-25 16:55:00,72.865,72.87,72.754,72.766,147600000.0
2008-09-25 17:00:00,72.749,72.809,72.733,72.733,209000000.0
2008-09-25 17:05:00,72.739,72.753,72.727,72.727,277400000.0
2008-09-25 17:10:00,72.732,72.769,72.694,72.769,140800000.0
2008-09-25 17:15:00,72.769,72.841,72.769,72.811,156200000.0
2008-09-25 17:20:00,72.803,72.813,72.765,72.81,88800000.0
2008-09-25 17:25:00,72.815,72.878,72.815,72.849,157800000.0
2008-09-25 17:30:00,72.81,72.926,72.798,72.909,257800000.0
2008-09-25 17:35:00,72.912,72.938,72.829,72.83,144000000.0
2008-09-25 17:40:00,72.835,72.857,72.785,72.824,149200000.0
2008-09-25 17:45:00,72.827,72.874,72.777,72.806,235600000.0
2008-09-25 17:50:00,72.773,72.808,72.717,72.766,177400000.0
2008-09-25 17:55:00,72.772,72.784,72.73,72.732,201000000.0
2008-09-25 18:00:00,72.734,72.842,72.734,72.78,177000000.0
2008-09-25 18:05:00,72.807,72.841,72.765,72.808,171600000.0
2008-09-25 18:10:00,72.816,72.858,72.792,72.808,86800000.0
2008-09-25 18:15:00,72.813,72.902,72.813,72.889,206600000.0
2008-09-25 18:20:00,72.899,72.909,72.83,72.83,189200000.0
2008-09-25 18:25:00,72.825,72.835,72.795,72.835,136400000.0
2008-09-25 18:30:00,72.82,72.869,72.809,72.861,168400000.0
2008-09-25 18:35:00,72.867,72.915,72.867,72.885,275800000.0
2008-09-25 18:40:00,72.869,72.884,72.803,72.817,295800000.0
2008-09-25 18:45:00,72.817,72.821,72.793,72.803,92800000.0
2008-09-25 18:50:00,72.796,72.874,72.792,72.865,126800000.0
2008-09-25 18:55:00,72.86,72.91,72.762,72.762,122000000.0
2008-09-25 19:00:00,72.745,72.956,72.697,72.888,109200000.0
2008-09-25 19:05:00,72.905,72.905,72.799,72.858,148800000.0
2008-09-25 19:10:00,72.853,72.853,72.744,72.744,88000000.0
2008-09-25 19:15:00,72.742,72.838,72.742,72.795,87200000.0
2008-09-25 19:20:00,72.801,72.972,72.787,72.931,110400000.0
2008-09-25 19:25:00,72.92,72.956,72.892,72.956,92200000.0
2008-09-25 19:30:00,72.965,72.99,72.932,72.939,58600000.0
2008-09-25 19:35:00,72.931,72.952,72.889,72.889,69200000.0
2008-09-25 19:40:00,72.883,72.992,72.883,72.944,64000000.0
2008-09-25 19:45:00,72.947,72.967,72.914,72.96,92400000.0
2008-09-25 19:50:00,72.942,72.942,72.85,72.899,67200000.0
2008-09-25 19:55:00,72.897,72.897,72.836,72.869,61200000.0
2008-09-25 20:00:00,72.866,72.874,72.823,72.854,92800000.0
2008-09-25 20:05:00,72.857,72.857,72.73,72.82,83600000.0
2008-09-25 20:10:00,72.797,72.797,72.645,72.684,80000000.0
2008-09-25 20:15:00,72.669,72.728,72.594,72.669,122400000.0
2008-09-25 20:20:00,72.672,72.689,72.598,72.652,78200000.0
2008-09-25 20:25:00,72.658,72.741,72.629,72.728,67600000.0
2008-09-25 20:30:00,72.728,72.731,72.695,72.726,76800000.0
2008-09-25 20:35:00,72.734,72.747,72.635,72.643,67200000.0
2008-09-25 20:40:00,72.641,72.69,72.602,72.602,58600000.0
2008-09-25 20:45:00,72.587,72.601,72.458,72.554,72000000.0
2008-09-25 20:50:00,72.545,72.579,72.471,72.579,87200000.0
2008-09-25 20:55:00,72.589,72.662,72.57,72.662,66400000.0
2008-09-25 21:00:00,72.685,72.731,72.685,72.695,62400000.0
2008-09-25 21:05:00,72.689,72.696,72.654,72.669,68800000.0
2008-09-25 21:10:00,72.664,72.693,72.627,72.634,59600000.0
2008-09-25 21:15:00,72.617,72.617,72.58,72.604,73600000.0
2008-09-25 21:20:00,72.597,72.635,72.597,72.604,58000000.0
2008-09-25 21:25:00,72.615,72.628,72.592,72.601,103200000.0
2008-09-25 21:30:00,72.613,72.653,72.605,72.621,72000000.0
2008-09-25 21:35:00,72.625,72.644,72.612,72.639,68800000.0
2008-09-25 21:40:00,72.636,72.637,72.543,72.607,60800000.0
2008-09-25 21:45:00,72.593,72.593,72.495,72.495,89400000.0
2008-09-25 21:50:00,72.485,72.576,72.467,72.568,63800000.0
2008-09-25 21:55:00,72.558,72.574,72.533,72.566,67200000.0
2008-09-25 22:00:00,72.563,72.567,72.548,72.555,73600000.0
2008-09-25 22:05:00,72.556,72.611,72.535,72.611,68800000.0
2008-09-25 22:10:00,72.609,72.641,72.596,72.631,62400000.0
2008-09-25 22:15:00,72.63,72.652,72.62,72.62,75200000.0
2008-09-25 22:20:00,72.616,72.663,72.616,72.646,66000000.0
2008-09-25 22:25:00,72.643,72.656,72.605,72.611,66000000.0
2008-09-25 22:30:00,72.613,72.624,72.59,72.607,65600000.0
2008-09-25 22:35:00,72.62,72.643,72.609,72.643,111400000.0
2008-09-25 22:40:00,72.649,72.674,72.612,72.672,73800000.0
2008-09-25 22:45:00,72.674,72.733,72.661,72.692,69200000.0
2008-09-25 22:50:00,72.687,72.714,72.665,72.689,64000000.0
2008-09-25 22:55:00,72.686,72.686,72.621,72.621,69800000.0
2008-09-25 23:00:00,72.623,72.623,72.594,72.61,76800000.0
2008-09-25 23:05:00,72.592,72.614,72.572,72.595,93600000.0
2008-09-25 23:10:00,72.592,72.598,72.523,72.528,64000000.0
2008-09-25 23:15:00,72.541,72.58,72.528,72.57,65600000.0
2008-09-25 23:20:00,72.563,72.571,72.522,72.522,63400000.0
2008-09-25 23:25:00,72.512,72.52,72.464,72.485,67600000.0
2008-09-25 23:30:00,72.477,72.507,72.474,72.503,75200000.0
2008-09-25 23:35:00,72.491,72.52,72.474,72.52,64400000.0
2008-09-25 23:40:00,72.493,72.521,72.397,72.41,95400000.0
2008-09-25 23:45:00,72.406,72.418,72.386,72.407,75200000.0
2008-09-25 23:50:00,72.401,72.416,72.363,72.393,65000000.0
2008-09-25 23:55:00,72.394,72.425,72.325,72.425,61800000.0
2008-09-26 00:00:00,72.421,72.45,72.352,72.376,63400000.0
2008-09-26 00:05:00,72.381,72.386,72.318,72.319,61200000.0
2008-09-26 00:10:00,72.327,72.329,72.227,72.256,68000000.0
2008-09-26 00:15:00,72.257,72.297,72.228,72.234,86400000.0
2008-09-26 00:20:00,72.243,72.346,72.243,72.346,73600000.0
2008-09-26 00:25:00,72.343,72.352,72.313,72.313,87400000.0
2008-09-26 00:30:00,72.302,72.347,72.293,72.347,67000000.0
2008-09-26 00:35:00,72.345,72.429,72.345,72.385,80000000.0
2008-09-26 00:40:00,72.375,72.393,72.341,72.351,71200000.0
2008-09-26 00:45:00,72.404,72.701,72.404,72.695,67600000.0
2008-09-26 00:50:00,72.676,72.805,72.676,72.805,78400000.0
2008-09-26 00:55:00,72.806,72.919,72.806,72.919,78800000.0
2008-09-26 01:00:00,72.926,73.006,72.926,72.966,72000000.0
2008-09-26 01:05:00,72.974,72.993,72.827,72.844,68800000.0
2008-09-26 01:10:00,72.831,72.872,72.787,72.812,76800000.0
2008-09-26 01:15:00,72.822,72.906,72.822,72.905,79400000.0
2008-09-26 01:20:00,72.893,72.902,72.769,72.769,59200000.0
2008-09-26 01:25:00,72.774,72.847,72.772,72.842,68800000.0
2008-09-26 01:30:00,72.839,72.854,72.804,72.845,70400000.0
2008-09-26 01:35:00,72.827,72.835,72.769,72.769,65600000.0
2008-09-26 01:40:00,72.771,72.774,72.74,72.761,54800000.0
2008-09-26 01:45:00,72.767,72.809,72.739,72.784,66600000.0
2008-09-26 01:50:00,72.786,72.808,72.769,72.785,73600000.0
2008-09-26 01:55:00,72.786,72.807,72.734,72.794,62800000.0
2008-09-26 02:00:00,72.787,72.805,72.757,72.764,68800000.0
2008-09-26 02:05:00,72.72,72.729,72.696,72.729,74000000.0
2008-09-26 02:10:00,72.728,72.787,72.728,72.762,68800000.0
2008-09-26 02:15:00,72.754,72.818,72.752,72.803,59200000.0
2008-09-26 02:20:00,72.795,72.82,72.709,72.817,69200000.0
2008-09-26 02:25:00,72.826,72.846,72.815,72.835,66000000.0
2008-09-26 02:30:00,72.835,72.872,72.835,72.85,67200000.0
2008-09-26 02:35:00,72.861,72.861,72.707,72.742,72000000.0
2008-09-26 02:40:00,72.755,72.801,72.755,72.798,60800000.0
2008-09-26 02:45:00,72.793,72.85,72.731,72.85,63600000.0
2008-09-26 02:50:00,72.841,72.883,72.806,72.882,59200000.0
2008-09-26 02:55:00,72.905,72.942,72.822,72.893,56000000.0
2008-09-26 03:00:00,72.877,72.877,72.796,72.802,67600000.0
2008-09-26 03:05:00,72.779,72.829,72.763,72.82,67600000.0
2008-09-26 03:10:00,72.805,72.805,72.733,72.751,69200000.0
2008-09-26 03:15:00,72.757,72.757,72.69,72.69,65600000.0
2008-09-26 03:20:00,72.675,72.769,72.675,72.769,64400000.0
2008-09-26 03:25:00,72.77,72.788,72.75,72.758,68800000.0
2008-09-26 03:30:00,72.763,72.763,72.72,72.728,62400000.0
2008-09-26 03:35:00,72.738,72.783,72.701,72.754,73600000.0
2008-09-26 03:40:00,72.767,72.776,72.739,72.747,57000000.0
2008-09-26 03:45:00,72.745,72.745,72.646,72.657,57600000.0
2008-09-26 03:50:00,72.658,72.732,72.646,72.723,66000000.0
2008-09-26 03:55:00,72.724,72.737,72.703,72.731,62800000.0
2008-09-26 04:00:00,72.724,72.73,72.703,72.716,64000000.0
2008-09-26 04:05:00,72.729,72.756,72.727,72.73,64400000.0
2008-09-26 04:10:00,72.745,72.758,72.713,72.713,70400000.0
2008-09-26 04:15:00,72.724,72.741,72.715,72.741,57600000.0
2008-09-26 04:20:00,72.752,72.774,72.744,72.759,65600000.0
2008-09-26 04:25:00,72.758,72.758,72.716,72.74,69400000.0
2008-09-26 04:30:00,72.726,72.751,72.664,72.718,67200000.0
2008-09-26 04:35:00,72.72,72.748,72.711,72.745,62400000.0
2008-09-26 04:40:00,72.743,72.764,72.729,72.764,68200000.0
2008-09-26 04:45:00,72.773,72.795,72.765,72.789,75000000.0
2008-09-26 04:50:00,72.79,72.799,72.762,72.788,64000000.0
2008-09-26 04:55:00,72.788,72.797,72.773,72.773,66400000.0
2008-09-26 05:00:00,72.787,72.792,72.753,72.785,62400000.0
2008-09-26 05:05:00,72.775,72.795,72.75,72.785,64400000.0
2008-09-26 05:10:00,72.781,72.781,72.756,72.781,62800000.0
2008-09-26 05:15:00,72.769,72.794,72.75,72.785,67600000.0
2008-09-26 05:20:00,72.789,72.789,72.73,72.752,70400000.0
2008-09-26 05:25:00,72.764,72.797,72.756,72.763,62400000.0
2008-09-26 05:30:00,72.759,72.77,72.744,72.767,70800000.0
2008-09-26 05:35:00,72.762,72.781,72.751,72.763,60600000.0
2008-09-26 05:40:00,72.761,72.765,72.72,72.734,64400000.0
2008-09-26 05:45:00,72.731,72.737,72.656,72.682,75200000.0
2008-09-26 05:50:00,72.658,72.705,72.649,72.693,65600000.0
2008-09-26 05:55:00,72.685,72.697,72.628,72.67,60800000.0
2008-09-26 06:00:00,72.664,72.686,72.65,72.67,67600000.0
2008-09-26 06:05:00,72.662,72.672,72.545,72.629,68200000.0
2008-09-26 06:10:00,72.634,72.638,72.585,72.638,71400000.0
2008-09-26 06:15:00,72.631,72.649,72.595,72.597,82000000.0
2008-09-26 06:20:00,72.601,72.657,72.601,72.646,66600000.0
2008-09-26 06:25:00,72.656,72.66,72.556,72.557,57400000.0
2008-09-26 06:30:00,72.552,72.56,72.431,72.534,65600000.0
2008-09-26 06:35:00,72.554,72.625,72.547,72.608,58600000.0
2008-09-26 06:40:00,72.63,72.648,72.57,72.583,68800000.0
2008-09-26 06:45:00,72.578,72.591,72.493,72.522,66000000.0
2008-09-26 06:50:00,72.547,72.619,72.547,72.619,70400000.0
2008-09-26 06:55:00,72.622,72.665,72.615,72.655,66000000.0
2008-09-26 07:00:00,72.644,72.655,72.552,72.628,68800000.0
2008-09-26 07:05:00,72.61,72.61,72.469,72.472,60400000.0
2008-09-26 07:10:00,72.493,72.493,72.42,72.466,59200000.0
2008-09-26 07:15:00,72.473,72.481,72.444,72.452,68800000.0
2008-09-26 07:20:00,72.45,72.45,72.381,72.381,74000000.0
2008-09-26 07:25:00,72.388,72.432,72.373,72.405,77200000.0
2008-09-26 07:30:00,72.411,72.426,72.393,72.397,67200000.0
2008-09-26 07:35:00,72.353,72.423,72.342,72.423,65400000.0
2008-09-26 07:40:00,72.418,72.424,72.341,72.342,59600000.0
2008-09-26 07:45:00,72.312,72.388,72.294,72.38,68800000.0
2008-09-26 07:50:00,72.377,72.39,72.353,72.357,69800000.0
2008-09-26 07:55:00,72.35,72.404,72.332,72.398,64000000.0
2008-09-26 08:00:00,72.389,72.389,72.296,72.326,64400000.0
2008-09-26 08:05:00,72.364,72.537,72.364,72.49,68200000.0
2008-09-26 08:10:00,72.478,72.544,72.478,72.506,61800000.0
2008-09-26 08:15:00,72.507,72.541,72.489,72.532,67200000.0
2008-09-26 08:20:00,72.542,72.58,72.532,72.578,60800000.0
2008-09-26 08:25:00,72.567,72.686,72.552,72.686,70400000.0
2008-09-26 08:30:00,72.677,72.684,72.58,72.638,64000000.0
2008-09-26 08:35:00,72.639,72.645,72.578,72.578,78400000.0
2008-09-26 08:40:00,72.568,72.596,72.555,72.569,71800000.0
2008-09-26 08:45:00,72.565,72.601,72.565,72.589,68800000.0
2008-09-26 08:50:00,72.593,72.594,72.551,72.551,71400000.0
2008-09-26 08:55:00,72.547,72.566,72.533,72.565,65600000.0
2008-09-26 09:00:00,72.559,72.603,72.559,72.582,67200000.0
2008-09-26 09:05:00,72.571,72.571,72.35,72.352,67200000.0
2008-09-26 09:10:00,72.354,72.354,72.282,72.344,60200000.0
2008-09-26 09:15:00,72.311,72.519,72.311,72.505,62400000.0
2008-09-26 09:20:00,72.49,72.499,72.364,72.384,70400000.0
2008-09-26 09:25:00,72.389,72.415,72.302,72.302,59200000.0
2008-09-26 09:30:00,72.291,72.291,72.148,72.161,64000000.0
2008-09-26 09:35:00,72.157,72.261,72.002,72.183,68800000.0
2008-09-26 09:40:00,72.154,72.201,72.045,72.078,59200000.0
2008-09-26 09:45:00,72.092,72.116,72.045,72.082,60800000.0
2008-09-26 09:50:00,72.112,72.121,72.019,72.034,73600000.0
2008-09-26 09:55:00,72.024,72.024,71.838,71.934,76800000.0
2008-09-26 10:00:00,71.979,72.106,71.979,72.088,64000000.0
2008-09-26 10:05:00,72.082,72.082,71.988,71.988,62400000.0
2008-09-26 10:10:00,71.979,71.979,71.892,71.892,59200000.0
2008-09-26 10:15:00,71.896,71.988,71.896,71.982,59200000.0
2008-09-26 10:20:00,71.987,72.088,71.977,72.085,68800000.0
2008-09-26 10:25:00,72.089,72.161,72.089,72.15,59200000.0
2008-09-26 10:30:00,72.152,72.22,72.152,72.18,65400000.0
2008-09-26 10:35:00,72.185,72.218,72.101,72.191,58000000.0
2008-09-26 10:40:00,72.196,72.204,72.143,72.177,64800000.0
2008-09-26 10:45:00,72.17,72.18,72.126,72.151,61800000.0
2008-09-26 10:50:00,72.157,72.194,72.09,72.194,74400000.0
2008-09-26 10:55:00,72.192,72.218,72.115,72.131,62400000.0
2008-09-26 11:00:00,72.132,72.133,72.034,72.034,68800000.0
2008-09-26 11:05:00,72.018,72.018,71.904,71.988,74000000.0
2008-09-26 11:10:00,71.972,71.992,71.919,71.965,67200000.0
2008-09-26 11:15:00,71.951,71.987,71.915,71.987,65600000.0
2008-09-26 11:20:00,71.976,72.022,71.958,71.972,64400000.0
2008-09-26 11:25:00,71.991,72.015,71.96,71.962,68800000.0
2008-09-26 11:30:00,71.932,71.991,71.92,71.97,68600000.0
2008-09-26 11:35:00,71.978,72.102,71.978,72.099,58000000.0
2008-09-26 11:40:00,72.095,72.163,72.093,72.137,62000000.0
2008-09-26 11:45:00,72.148,72.178,72.137,72.138,66600000.0
2008-09-26 11:50:00,72.147,72.19,72.125,72.188,70800000.0
2008-09-26 11:55:00,72.149,72.155,72.082,72.132,63400000.0
2008-09-26 12:00:00,72.157,72.159,72.114,72.121,65600000.0
2008-09-26 12:05:00,72.111,72.168,72.107,72.154,66600000.0
2008-09-26 12:10:00,72.149,72.176,72.13,72.142,58600000.0
2008-09-26 12:15:00,72.123,72.14,72.025,72.14,72400000.0
2008-09-26 12:20:00,72.138,72.138,72.069,72.084,73600000.0
2008-09-26 12:25:00,72.106,72.106,72.072,72.088,64400000.0
2008-09-26 12:30:00,72.085,72.086,72.056,72.063,70400000.0
2008-09-26 12:35:00,72.065,72.082,71.983,72.069,67200000.0
2008-09-26 12:40:00,72.061,72.061,72.024,72.041,73600000.0
2008-09-26 12:45:00,72.05,72.059,71.962,71.99,68800000.0
2008-09-26 12:50:00,71.994,72.049,71.981,72.047,60200000.0
2008-09-26 12:55:00,72.049,72.088,72.039,72.062,72000000.0
2008-09-26 13:00:00,72.028,72.048,72.009,72.044,67000000.0
2008-09-26 13:05:00,72.033,72.038,71.988,72.025,69200000.0
2008-09-26 13:10:00,72.012,72.061,71.987,71.987,70400000.0
2008-09-26 13:15:00,72.004,72.005,71.912,71.99,70800000.0
2008-09-26 13:20:00,72.0,72.054,71.96,71.97,65000000.0
2008-09-26 13:25:00,71.964,72.003,71.874,72.001,75200000.0
2008-09-26 13:30:00,72.044,72.065,71.997,72.009,67200000.0
2008-09-26 13:35:00,72.003,72.003,71.951,71.995,117000000.0
2008-09-26 13:40:00,72.004,72.045,71.99,72.044,127400000.0
2008-09-26 13:45:00,72.068,72.101,72.05,72.05,88000000.0
2008-09-26 13:50:00,72.043,72.084,72.02,72.068,91400000.0
2008-09-26 13:55:00,72.098,72.101,72.048,72.083,104400000.0
2008-09-26 14:00:00,72.106,72.226,72.104,72.225,120000000.0
2008-09-26 14:05:00,72.226,72.266,72.175,72.253,151200000.0
2008-09-26 14:10:00,72.25,72.26,72.173,72.173,102800000.0
2008-09-26 14:15:00,72.115,72.205,72.053,72.205,96000000.0
2008-09-26 14:20:00,72.223,72.262,72.178,72.201,139200000.0
2008-09-26 14:25:00,72.191,72.191,72.081,72.158,91200000.0
2008-09-26 14:30:00,72.115,72.148,72.063,72.138,140200000.0
2008-09-26 14:35:00,72.116,72.16,72.059,72.159,107600000.0
2008-09-26 14:40:00,72.168,72.223,72.141,72.222,120000000.0
2008-09-26 14:45:00,72.214,72.235,72.17,72.235,89000000.0
2008-09-26 14:50:00,72.247,72.253,72.2,72.2,103400000.0
2008-09-26 14:55:00,72.207,72.212,72.172,72.188,75000000.0
2008-09-26 15:00:00,72.196,72.328,72.166,72.325,90400000.0
2008-09-26 15:05:00,72.32,72.36,72.246,72.246,86400000.0
2008-09-26 15:10:00,72.219,72.393,72.196,72.354,182400000.0
2008-09-26 15:15:00,72.352,72.432,72.343,72.427,118800000.0
2008-09-26 15:20:00,72.459,72.479,72.404,72.404,126400000.0
2008-09-26 15:25:00,72.4,72.495,72.4,72.495,213400000.0
2008-09-26 15:30:00,72.435,72.567,72.428,72.486,256000000.0
2008-09-26 15:35:00,72.486,72.584,72.486,72.499,191800000.0
2008-09-26 15:40:00,72.46,72.547,72.432,72.532,158400000.0
2008-09-26 15:45:00,72.523,72.639,72.518,72.633,98600000.0
2008-09-26 15:50:00,72.624,72.723,72.624,72.662,142400000.0
2008-09-26 15:55:00,72.658,72.758,72.631,72.741,144000000.0
2008-09-26 16:00:00,72.748,72.967,72.741,72.939,224200000.0
2008-09-26 16:05:00,72.913,72.913,72.849,72.887,202200000.0
2008-09-26 16:10:00,72.899,72.91,72.751,72.785,172600000.0
2008-09-26 16:15:00,72.787,72.823,72.755,72.823,176000000.0
2008-09-26 16:20:00,72.852,72.904,72.852,72.868,139600000.0
2008-09-26 16:25:00,72.885,72.928,72.834,72.921,124200000.0
2008-09-26 16:30:00,72.926,72.926,72.794,72.821,160000000.0
2008-09-26 16:35:00,72.838,72.926,72.833,72.91,221200000.0
2008-09-26 16:40:00,72.915,72.915,72.801,72.809,212800000.0
2008-09-26 16:45:00,72.807,72.812,72.767,72.783,229400000.0
2008-09-26 16:50:00,72.769,72.769,72.692,72.707,195400000.0
2008-09-26 16:55:00,72.704,72.752,72.601,72.633,147200000.0
2008-09-26 17:00:00,72.651,72.652,72.556,72.574,209800000.0
2008-09-26 17:05:00,72.586,72.613,72.542,72.593,276600000.0
2008-09-26 17:10:00,72.607,72.618,72.477,72.477,140600000.0
2008-09-26 17:15:00,72.467,72.529,72.467,72.525,147600000.0
2008-09-26 17:20:00,72.527,72.648,72.517,72.648,88600000.0
2008-09-26 17:25:00,72.662,72.672,72.607,72.617,158400000.0
2008-09-26 17:30:00,72.613,72.692,72.603,72.659,259200000.0
2008-09-26 17:35:00,72.662,72.665,72.603,72.664,142800000.0
2008-09-26 17:40:00,72.678,72.694,72.642,72.675,148800000.0
2008-09-26 17:45:00,72.655,72.7,72.644,72.68,234400000.0
2008-09-26 17:50:00,72.676,72.718,72.676,72.718,177400000.0
2008-09-26 17:55:00,72.719,72.734,72.68,72.68,202800000.0
2008-09-26 18:00:00,72.67,72.67,72.627,72.66,177600000.0
2008-09-26 18:05:00,72.669,72.753,72.669,72.743,170400000.0
2008-09-26 18:10:00,72.754,72.776,72.724,72.738,87400000.0
2008-09-26 18:15:00,72.755,72.765,72.675,72.675,206600000.0
2008-09-26 18:20:00,72.677,72.759,72.677,72.737,188800000.0
2008-09-26 18:25:00,72.751,72.776,72.589,72.707,135200000.0
2008-09-26 18:30:00,72.726,72.78,72.725,72.78,170000000.0
2008-09-26 18:35:00,72.783,72.795,72.747,72.793,274800000.0
2008-09-26 18:40:00,72.78,72.794,72.763,72.794,295400000.0
2008-09-26 18:45:00,72.797,72.82,72.755,72.815,92800000.0
2008-09-26 18:50:00,72.814,72.839,72.766,72.839,127400000.0
2008-09-26 18:55:00,72.838,72.883,72.775,72.775,122000000.0
2008-09-26 19:00:00,72.773,72.796,72.75,72.75,108200000.0
2008-09-26 19:05:00,72.756,72.756,72.696,72.725,149600000.0
2008-09-26 19:10:00,72.732,72.789,72.732,72.764,88000000.0
2008-09-26 19:15:00,72.763,72.797,72.751,72.769,86400000.0
2008-09-26 19:20:00,72.757,72.785,72.735,72.78,110600000.0
2008-09-26 19:25:00,72.782,72.801,72.718,72.725,92600000.0
2008-09-26 19:30:00,72.723,72.745,72.682,72.738,59200000.0
2008-09-26 19:35:00,72.734,72.745,72.697,72.702,69200000.0
2008-09-26 19:40:00,72.685,72.708,72.68,72.68,63800000.0
2008-09-26 19:45:00,72.68,72.727,72.659,72.727,91200000.0
2008-09-26 19:50:00,72.724,72.732,72.693,72.693,67200000.0
2008-09-26 19:55:00,72.676,72.697,72.664,72.691,60800000.0
2008-09-26 20:00:00,72.69,72.699,72.663,72.696,92600000.0
2008-09-26 20:05:00,72.687,72.715,72.68,72.69,82600000.0
2008-09-26 20:10:00,72.692,72.729,72.627,72.685,80400000.0
2008-09-26 20:15:00,72.686,72.705,72.676,72.692,123400000.0
2008-09-26 20:20:00,72.694,72.7,72.676,72.688,78800000.0
2008-09-26 20:25:00,72.678,72.69,72.594,72.666,67600000.0
2008-09-26 20:30:00,72.665,72.665,72.612,72.613,76800000.0
2008-09-26 20:35:00,72.625,72.695,72.625,72.683,67200000.0
2008-09-26 20:40:00,72.662,72.668,72.61,72.659,58600000.0
2008-09-26 20:45:00,72.678,72.681,72.635,72.66,72000000.0
2008-09-26 20:50:00,72.657,72.659,72.603,72.622,86400000.0
2008-09-26 20:55:00,72.651,72.676,72.637,72.654,65600000.0
2008-09-26 21:00:00,72.651,72.666,72.626,72.627,70400000.0
2008-09-26 21:05:00,72.64,72.642,72.619,72.636,68800000.0
2008-09-26 21:10:00,72.634,72.663,72.634,72.65,59200000.0
2008-09-26 21:15:00,72.645,72.668,72.623,72.662,73000000.0
2008-09-26 21:20:00,72.648,72.706,72.648,72.672,59200000.0
2008-09-26 21:25:00,72.687,72.699,72.674,72.698,102400000.0
2008-09-26 21:30:00,72.693,72.7,72.654,72.659,71400000.0
2008-09-26 21:35:00,72.652,72.674,72.652,72.667,68800000.0
2008-09-26 21:40:00,72.668,72.687,72.594,72.679,60800000.0
2008-09-26 21:45:00,72.68,72.681,72.639,72.642,89000000.0
2008-09-26 21:50:00,72.657,72.693,72.637,72.689,64400000.0
2008-09-26 21:55:00,72.69,72.7,72.629,72.629,64000000.0
2008-09-26 22:00:00,72.63,72.667,72.626,72.644,72400000.0
2008-09-26 22:05:00,72.692,72.735,72.685,72.697,68800000.0
2008-09-26 22:10:00,72.705,72.709,72.679,72.679,61800000.0
2008-09-26 22:15:00,72.682,72.744,72.667,72.731,75200000.0
2008-09-26 22:20:00,72.742,72.753,72.719,72.723,66600000.0
2008-09-26 22:25:00,72.737,72.737,72.687,72.688,68400000.0
2008-09-26 22:30:00,72.686,72.724,72.686,72.716,65400000.0
2008-09-26 22:35:00,72.708,72.725,72.701,72.704,112400000.0
2008-09-26 22:40:00,72.701,72.711,72.68,72.682,66400000.0
2008-09-26 22:45:00,72.684,72.684,72.643,72.659,69200000.0
2008-09-26 22:50:00,72.677,72.701,72.666,72.683,64000000.0
2008-09-26 22:55:00,72.683,72.683,72.63,72.652,70400000.0
2008-09-28 23:00:00,72.629,72.643,72.515,72.631,76800000.0
2008-09-28 23:05:00,72.603,72.632,72.495,72.495,92200000.0
2008-09-28 23:10:00,72.626,72.626,72.409,72.492,64000000.0
2008-09-28 23:15:00,72.499,72.559,72.496,72.526,64400000.0
2008-09-28 23:20:00,72.535,72.588,72.53,72.563,64800000.0
2008-09-28 23:25:00,72.589,72.605,72.568,72.575,62400000.0
2008-09-28 23:30:00,72.574,72.578,72.505,72.545,74600000.0
2008-09-28 23:35:00,72.537,72.577,72.537,72.557,65600000.0
2008-09-28 23:40:00,72.565,72.601,72.535,72.586,96000000.0
2008-09-28 23:45:00,72.589,72.695,72.589,72.686,75200000.0
2008-09-28 23:50:00,72.693,72.706,72.669,72.7,65600000.0
2008-09-28 23:55:00,72.707,72.707,72.6,72.67,61800000.0
2008-09-29 00:00:00,72.673,72.716,72.667,72.71,64000000.0
2008-09-29 00:05:00,72.742,72.815,72.741,72.803,60200000.0
2008-09-29 00:10:00,72.795,72.823,72.779,72.81,68200000.0
2008-09-29 00:15:00,72.811,72.856,72.789,72.789,85800000.0
2008-09-29 00:20:00,72.75,72.766,72.702,72.766,73600000.0
2008-09-29 00:25:00,72.749,72.773,72.739,72.751,88800000.0
2008-09-29 00:30:00,72.747,72.802,72.743,72.802,66000000.0
2008-09-29 00:35:00,72.787,72.787,72.734,72.755,80400000.0
2008-09-29 00:40:00,72.757,72.776,72.734,72.75,69800000.0
2008-09-29 00:45:00,72.752,72.79,72.748,72.754,68000000.0
2008-09-29 00:50:00,72.742,72.752,72.698,72.733,78400000.0
2008-09-29 00:55:00,72.717,72.751,72.714,72.738,78400000.0
2008-09-29 01:00:00,72.731,72.761,72.695,72.7,72400000.0
2008-09-29 01:05:00,72.707,72.799,72.651,72.799,69000000.0
2008-09-29 01:10:00,72.793,72.822,72.793,72.804,76800000.0
2008-09-29 01:15:00,72.811,72.835,72.794,72.806,62400000.0
2008-09-29 01:20:00,72.797,72.837,72.789,72.822,59200000.0
2008-09-29 01:25:00,72.812,72.812,72.747,72.797,68800000.0
2008-09-29 01:30:00,72.819,72.84,72.803,72.84,70400000.0
2008-09-29 01:35:00,72.891,72.942,72.891,72.921,65600000.0
2008-09-29 01:40:00,72.964,72.999,72.94,72.942,53200000.0
2008-09-29 01:45:00,72.946,73.011,72.946,73.004,67200000.0
2008-09-29 01:50:00,73.011,73.059,72.994,73.038,73600000.0
2008-09-29 01:55:00,73.044,73.168,73.04,73.168,62400000.0
2008-09-29 02:00:00,73.151,73.151,73.092,73.1,62400000.0
2008-09-29 02:05:00,73.09,73.09,73.015,73.015,73600000.0
2008-09-29 02:10:00,73.022,73.052,72.974,73.026,67000000.0
2008-09-29 02:15:00,73.024,73.07,73.024,73.066,54400000.0
2008-09-29 02:20:00,73.069,73.145,73.054,73.099,66000000.0
2008-09-29 02:25:00,73.102,73.141,73.093,73.133,69800000.0
2008-09-29 02:30:00,73.121,73.156,73.121,73.153,68800000.0
2008-09-29 02:35:00,73.138,73.171,73.121,73.163,59600000.0
2008-09-29 02:40:00,73.176,73.206,73.175,73.186,80000000.0
2008-09-29 02:45:00,73.181,73.197,73.165,73.172,76200000.0
2008-09-29 02:50:00,73.179,73.217,73.13,73.211,68800000.0
2008-09-29 02:55:00,73.248,73.312,73.243,73.285,72400000.0
2008-09-29 03:00:00,73.334,73.334,73.238,73.316,78400000.0
2008-09-29 03:05:00,73.307,73.307,73.248,73.249,77800000.0
2008-09-29 03:10:00,73.25,73.283,73.241,73.267,67200000.0
2008-09-29 03:15:00,73.255,73.392,73.244,73.382,70800000.0
2008-09-29 03:20:00,73.375,73.375,73.284,73.286,80000000.0
2008-09-29 03:25:00,73.289,73.3,73.224,73.245,67600000.0
2008-09-29 03:30:00,73.245,73.318,73.24,73.284,88400000.0
2008-09-29 03:35:00,73.291,73.305,73.268,73.272,73400000.0
2008-09-29 03:40:00,73.263,73.283,73.241,73.241,86800000.0
2008-09-29 03:45:00,73.235,73.251,73.209,73.218,69200000.0
2008-09-29 03:50:00,73.198,73.231,73.166,73.182,60800000.0
2008-09-29 03:55:00,73.177,73.226,73.149,73.22,63400000.0
2008-09-29 04:00:00,73.223,73.247,73.123,73.138,61800000.0
2008-09-29 04:05:00,73.158,73.158,73.103,73.113,65600000.0
2008-09-29 04:10:00,73.1,73.121,73.091,73.096,75200000.0
2008-09-29 04:15:00,73.089,73.09,73.028,73.041,96400000.0
2008-09-29 04:20:00,73.052,73.083,73.001,73.001,65600000.0
2008-09-29 04:25:00,73.009,73.012,72.968,72.968,75200000.0
2008-09-29 04:30:00,72.977,72.996,72.953,72.975,62800000.0
2008-09-29 04:35:00,72.975,73.034,72.967,73.02,64400000.0
2008-09-29 04:40:00,73.023,73.026,72.967,72.967,64000000.0
2008-09-29 04:45:00,72.962,72.966,72.919,72.966,63400000.0
2008-09-29 04:50:00,72.972,72.989,72.96,72.96,92800000.0
2008-09-29 04:55:00,72.976,72.981,72.93,72.948,77400000.0
2008-09-29 05:00:00,72.943,72.943,72.874,72.909,70800000.0
2008-09-29 05:05:00,72.936,72.936,72.823,72.905,64000000.0
2008-09-29 05:10:00,72.901,72.926,72.882,72.915,69600000.0
2008-09-29 05:15:00,72.909,72.923,72.895,72.923,65600000.0
2008-09-29 05:20:00,72.924,72.96,72.92,72.956,112400000.0
2008-09-29 05:25:00,72.959,73.003,72.941,72.99,65000000.0
2008-09-29 05:30:00,72.986,73.027,72.973,73.019,67200000.0
2008-09-29 05:35:00,73.036,73.079,73.013,73.068,67200000.0
2008-09-29 05:40:00,73.062,73.079,72.999,73.0,75600000.0
2008-09-29 05:45:00,73.006,73.042,73.003,73.032,62800000.0
2008-09-29 05:50:00,73.044,73.05,72.961,72.965,69200000.0
2008-09-29 05:55:00,72.96,72.993,72.943,72.973,73000000.0
2008-09-29 06:00:00,72.967,72.977,72.895,72.895,63800000.0
2008-09-29 06:05:00,72.901,72.901,72.849,72.874,64000000.0
2008-09-29 06:10:00,72.852,72.884,72.846,72.846,89600000.0
2008-09-29 06:15:00,72.845,72.856,72.742,72.83,60800000.0
2008-09-29 06:20:00,72.835,72.862,72.825,72.861,68200000.0
2008-09-29 06:25:00,72.855,72.882,72.854,72.858,71400000.0
2008-09-29 06:30:00,72.834,72.835,72.803,72.823,102800000.0
2008-09-29 06:35:00,72.807,72.843,72.807,72.808,59200000.0
2008-09-29 06:40:00,72.821,72.832,72.813,72.82,73400000.0
2008-09-29 06:45:00,72.818,72.856,72.812,72.829,59600000.0
2008-09-29 06:50:00,72.831,72.871,72.823,72.863,69200000.0
2008-09-29 06:55:00,72.85,72.887,72.848,72.866,61200000.0
2008-09-29 07:00:00,72.868,72.868,72.839,72.851,66000000.0
2008-09-29 07:05:00,72.843,72.849,72.773,72.773,85800000.0
2008-09-29 07:10:00,72.777,72.817,72.75,72.817,72000000.0
2008-09-29 07:15:00,72.806,72.823,72.739,72.766,59200000.0
2008-09-29 07:20:00,72.786,72.786,72.733,72.746,67200000.0
2008-09-29 07:25:00,72.749,72.757,72.735,72.75,76600000.0
2008-09-29 07:30:00,72.732,72.741,72.646,72.691,67600000.0
2008-09-29 07:35:00,72.694,72.717,72.667,72.667,78800000.0
2008-09-29 07:40:00,72.67,72.742,72.652,72.73,123200000.0
2008-09-29 07:45:00,72.739,72.739,72.637,72.639,80000000.0
2008-09-29 07:50:00,72.637,72.681,72.622,72.681,83600000.0
2008-09-29 07:55:00,72.681,72.717,72.663,72.675,93200000.0
2008-09-29 08:00:00,72.675,72.706,72.673,72.698,60800000.0
2008-09-29 08:05:00,72.702,72.703,72.648,72.68,67200000.0
2008-09-29 08:10:00,72.684,72.684,72.579,72.608,91000000.0
2008-09-29 08:15:00,72.602,72.602,72.391,72.392,64800000.0
2008-09-29 08:20:00,72.388,72.509,72.388,72.484,69200000.0
2008-09-29 08:25:00,72.477,72.483,72.434,72.463,59200000.0
2008-09-29 08:30:00,72.448,72.454,72.333,72.333,93200000.0
2008-09-29 08:35:00,72.324,72.324,72.262,72.319,110400000.0
2008-09-29 08:40:00,72.326,72.406,72.326,72.37,86400000.0
2008-09-29 08:45:00,72.384,72.384,72.307,72.332,87400000.0
2008-09-29 08:50:00,72.347,72.393,72.313,72.313,148800000.0
2008-09-29 08:55:00,72.305,72.367,72.3,72.346,108800000.0
2008-09-29 09:00:00,72.356,72.369,72.341,72.353,121400000.0
2008-09-29 09:05:00,72.369,72.369,72.31,72.31,128400000.0
2008-09-29 09:10:00,72.317,72.327,72.166,72.177,92800000.0
2008-09-29 09:15:00,72.147,72.147,72.037,72.068,297200000.0
2008-09-29 09:20:00,72.073,72.138,72.047,72.047,273800000.0
2008-09-29 09:25:00,72.084,72.103,71.968,72.055,167000000.0
2008-09-29 09:30:00,72.045,72.107,72.039,72.099,135400000.0
2008-09-29 09:35:00,72.097,72.097,71.971,71.98,189600000.0
2008-09-29 09:40:00,71.961,72.017,71.944,71.946,206400000.0
2008-09-29 09:45:00,71.936,71.936,71.743,71.743,88000000.0
2008-09-29 09:50:00,71.735,71.77,71.714,71.762,172200000.0
2008-09-29 09:55:00,71.747,71.81,71.739,71.81,177800000.0
2008-09-29 10:00:00,71.816,71.881,71.816,71.879,201600000.0
2008-09-29 10:05:00,71.85,71.915,71.817,71.905,175800000.0
2008-09-29 10:10:00,71.912,71.942,71.87,71.87,233400000.0
2008-09-29 10:15:00,71.866,71.883,71.849,71.881,148200000.0
2008-09-29 10:20:00,71.881,71.893,71.832,71.886,144000000.0
2008-09-29 10:25:00,71.881,71.898,71.874,71.881,258600000.0
2008-09-29 10:30:00,71.892,71.892,71.853,71.877,157800000.0
2008-09-29 10:35:00,71.892,72.037,71.892,72.034,88400000.0
2008-09-29 10:40:00,72.051,72.107,72.039,72.039,148200000.0
2008-09-29 10:45:00,72.037,72.058,72.012,72.052,141200000.0
2008-09-29 10:50:00,71.995,72.031,71.97,71.975,276400000.0
2008-09-29 10:55:00,71.982,72.009,71.947,71.951,208200000.0
2008-09-29 11:00:00,71.94,71.962,71.883,71.902,148000000.0
2008-09-29 11:05:00,71.89,72.087,71.881,72.007,194200000.0
2008-09-29 11:10:00,72.015,72.072,72.015,72.027,230800000.0
2008-09-29 11:15:00,72.019,72.065,71.984,72.008,213600000.0
2008-09-29 11:20:00,71.998,71.999,71.856,71.881,220000000.0
2008-09-29 11:25:00,71.867,71.88,71.73,71.73,161600000.0
2008-09-29 11:30:00,71.727,71.775,71.71,71.731,124800000.0
2008-09-29 11:35:00,71.718,71.76,71.672,71.76,141200000.0
2008-09-29 11:40:00,71.772,71.772,71.725,71.725,176000000.0
2008-09-29 11:45:00,71.727,71.754,71.711,71.751,172200000.0
2008-09-29 11:50:00,71.767,71.807,71.743,71.802,204200000.0
2008-09-29 11:55:00,71.811,71.836,71.74,71.74,224000000.0
2008-09-29 12:00:00,71.724,71.768,71.69,71.708,143800000.0
2008-09-29 12:05:00,71.731,71.744,71.671,71.676,142800000.0
2008-09-29 12:10:00,71.681,71.818,71.678,71.818,99000000.0
2008-09-29 12:15:00,71.833,71.915,71.833,71.869,158600000.0
2008-09-29 12:20:00,71.868,71.879,71.821,71.831,191600000.0
2008-09-29 12:25:00,71.818,71.881,71.72,71.72,258000000.0
2008-09-29 12:30:00,71.795,71.798,71.708,71.713,212200000.0
2008-09-29 12:35:00,71.739,71.764,71.701,71.764,126200000.0
2008-09-29 12:40:00,71.766,71.787,71.743,71.743,120800000.0
2008-09-29 12:45:00,71.77,71.77,71.71,71.739,182800000.0
2008-09-29 12:50:00,71.736,71.851,71.736,71.839,86800000.0
2008-09-29 12:55:00,71.838,71.838,71.75,71.763,91600000.0
2008-09-29 13:00:00,71.749,71.758,71.712,71.723,75600000.0
2008-09-29 13:05:00,71.698,71.698,71.621,71.648,104000000.0
2008-09-29 13:10:00,71.648,71.648,71.565,71.632,89600000.0
2008-09-29 13:15:00,71.622,71.647,71.596,71.616,121400000.0
2008-09-29 13:20:00,71.667,71.683,71.655,71.677,107600000.0
2008-09-29 13:25:00,71.674,71.715,71.627,71.636,140600000.0
2008-09-29 13:30:00,71.646,71.703,71.646,71.671,91200000.0
2008-09-29 13:35:00,71.692,71.74,71.676,71.7,138600000.0
2008-09-29 13:40:00,71.703,71.766,71.703,71.723,96000000.0
2008-09-29 13:45:00,71.719,71.733,71.708,71.733,101800000.0
2008-09-29 13:50:00,71.713,71.754,71.704,71.748,150400000.0
2008-09-29 13:55:00,71.757,71.772,71.702,71.704,120400000.0
2008-09-29 14:00:00,71.709,71.721,71.695,71.713,104200000.0
2008-09-29 14:05:00,71.724,71.795,71.72,71.757,90600000.0
2008-09-29 14:10:00,71.746,71.753,71.706,71.732,88400000.0
2008-09-29 14:15:00,71.727,71.75,71.651,71.679,128000000.0
2008-09-29 14:20:00,71.671,71.699,71.623,71.629,117600000.0
2008-09-29 14:25:00,71.629,71.683,71.629,71.649,67600000.0
2008-09-29 14:30:00,71.667,71.719,71.601,71.664,75600000.0
2008-09-29 14:35:00,71.677,71.677,71.579,71.599,65600000.0
2008-09-29 14:40:00,71.604,71.609,71.485,71.497,70400000.0
2008-09-29 14:45:00,71.47,71.511,71.418,71.418,70600000.0
2008-09-29 14:50:00,71.403,71.43,71.36,71.429,68200000.0
2008-09-29 14:55:00,71.435,71.563,71.435,71.541,67600000.0
2008-09-29 15:00:00,71.523,71.55,71.523,71.537,72400000.0
2008-09-29 15:05:00,71.534,71.545,71.488,71.522,60200000.0
2008-09-29 15:10:00,71.515,71.515,71.438,71.438,69200000.0
2008-09-29 15:15:00,71.426,71.436,71.384,71.402,73600000.0
2008-09-29 15:20:00,71.409,71.418,71.292,71.383,67600000.0
2008-09-29 15:25:00,71.37,71.445,71.346,71.445,70400000.0
2008-09-29 15:30:00,71.485,71.516,71.339,71.339,63400000.0
2008-09-29 15:35:00,71.317,71.319,71.278,71.308,73600000.0
2008-09-29 15:40:00,71.283,71.317,71.242,71.271,71400000.0
2008-09-29 15:45:00,71.258,71.289,71.241,71.277,59200000.0
2008-09-29 15:50:00,71.286,71.313,71.228,71.228,67200000.0
2008-09-29 15:55:00,71.181,71.181,71.104,71.161,65600000.0
2008-09-29 16:00:00,71.226,71.359,71.226,71.329,64200000.0
2008-09-29 16:05:00,71.358,71.403,71.255,71.282,69800000.0
2008-09-29 16:10:00,71.278,71.311,71.16,71.31,67200000.0
2008-09-29 16:15:00,71.261,71.261,71.082,71.11,60800000.0
2008-09-29 16:20:00,71.057,71.074,70.937,71.025,57600000.0
2008-09-29 16:25:00,71.03,71.174,71.016,71.174,68800000.0
2008-09-29 16:30:00,71.166,71.197,71.123,71.197,68800000.0
2008-09-29 16:35:00,71.176,71.272,71.176,71.216,64000000.0
2008-09-29 16:40:00,71.201,71.201,70.999,71.013,65600000.0
2008-09-29 16:45:00,71.062,71.28,71.062,71.28,67200000.0
2008-09-29 16:50:00,71.282,71.282,71.132,71.149,73000000.0
2008-09-29 16:55:00,71.157,71.194,71.15,71.172,68200000.0
2008-09-29 17:00:00,71.137,71.188,71.032,71.178,61600000.0
2008-09-29 17:05:00,71.168,71.195,71.125,71.195,73600000.0
2008-09-29 17:10:00,71.203,71.204,71.148,71.197,62400000.0
2008-09-29 17:15:00,71.206,71.219,71.162,71.219,64400000.0
2008-09-29 17:20:00,71.249,71.356,71.211,71.29,57600000.0
2008-09-29 17:25:00,71.29,71.322,71.267,71.271,66000000.0
2008-09-29 17:30:00,71.282,71.348,71.238,71.348,59600000.0
2008-09-29 17:35:00,71.371,71.382,71.322,71.333,68800000.0
2008-09-29 17:40:00,71.335,71.34,71.304,71.318,59200000.0
2008-09-29 17:45:00,71.318,71.348,71.247,71.247,58600000.0
2008-09-29 17:50:00,71.268,71.31,71.219,71.239,64000000.0
2008-09-29 17:55:00,71.24,71.26,71.222,71.237,64400000.0
2008-09-29 18:00:00,71.223,71.227,71.08,71.219,78000000.0
2008-09-29 18:05:00,71.224,71.284,71.217,71.27,73600000.0
2008-09-29 18:10:00,71.274,71.274,71.232,71.267,60200000.0
2008-09-29 18:15:00,71.251,71.258,71.185,71.188,59200000.0
2008-09-29 18:20:00,71.219,71.236,71.134,71.204,68800000.0
2008-09-29 18:25:00,71.194,71.194,71.099,71.135,63400000.0
2008-09-29 18:30:00,71.127,71.127,71.055,71.126,58600000.0
2008-09-29 18:35:00,71.126,71.261,71.118,71.259,70400000.0
2008-09-29 18:40:00,71.261,71.41,71.261,71.387,62400000.0
2008-09-29 18:45:00,71.392,71.397,71.262,71.263,59600000.0
2008-09-29 18:50:00,71.26,71.261,71.19,71.223,67200000.0
2008-09-29 18:55:00,71.224,71.255,71.212,71.253,66600000.0
2008-09-29 19:00:00,71.25,71.331,71.231,71.241,65600000.0
2008-09-29 19:05:00,71.233,71.246,71.176,71.226,72000000.0
2008-09-29 19:10:00,71.236,71.236,71.15,71.15,68800000.0
2008-09-29 19:15:00,71.169,71.252,71.169,71.201,70800000.0
2008-09-29 19:20:00,71.182,71.185,71.075,71.121,77600000.0
2008-09-29 19:25:00,71.114,71.223,71.114,71.221,64400000.0
2008-09-29 19:30:00,71.21,71.225,71.187,71.193,70400000.0
2008-09-29 19:35:00,71.151,71.151,71.011,71.107,60800000.0
2008-09-29 19:40:00,71.057,71.057,70.708,70.708,67000000.0
2008-09-29 19:45:00,70.669,70.669,70.334,70.453,62400000.0
2008-09-29 19:50:00,70.522,70.923,70.522,70.923,67600000.0
2008-09-29 19:55:00,70.896,70.916,70.769,70.822,64000000.0
2008-09-29 20:00:00,70.862,70.971,70.862,70.919,63400000.0
2008-09-29 20:05:00,70.919,70.948,70.651,70.782,70400000.0
2008-09-29 20:10:00,70.76,70.77,70.685,70.697,68800000.0
2008-09-29 20:15:00,70.698,70.698,70.587,70.633,60200000.0
2008-09-29 20:20:00,70.659,70.862,70.659,70.829,65600000.0
2008-09-29 20:25:00,70.867,70.917,70.692,70.703,67000000.0
2008-09-29 20:30:00,70.73,70.774,70.57,70.57,76800000.0
2008-09-29 20:35:00,70.498,70.588,70.466,70.566,73600000.0
2008-09-29 20:40:00,70.573,70.582,70.373,70.373,68200000.0
2008-09-29 20:45:00,70.378,70.38,70.247,70.266,59200000.0
2008-09-29 20:50:00,70.277,70.379,70.177,70.367,59200000.0
2008-09-29 20:55:00,70.369,70.373,70.276,70.369,68000000.0
2008-09-29 21:00:00,70.387,70.435,70.283,70.283,66000000.0
2008-09-29 21:05:00,70.267,70.277,70.186,70.19,70400000.0
2008-09-29 21:10:00,70.179,70.241,70.163,70.167,67200000.0
2008-09-29 21:15:00,70.187,70.194,70.0,70.003,69200000.0
2008-09-29 21:20:00,70.026,70.057,70.026,70.037,58000000.0
2008-09-29 21:25:00,70.045,70.045,69.948,69.948,65600000.0
2008-09-29 21:30:00,69.936,69.936,69.895,69.906,57600000.0
2008-09-29 21:35:00,69.899,69.899,69.831,69.874,67200000.0
2008-09-29 21:40:00,69.876,70.119,69.869,70.104,81600000.0
2008-09-29 21:45:00,70.127,70.127,69.98,70.038,72000000.0
2008-09-29 21:50:00,70.02,70.05,69.936,69.981,68800000.0
2008-09-29 21:55:00,70.001,70.001,69.883,69.892,67200000.0
2008-09-29 22:00:00,69.895,69.941,69.849,69.925,60800000.0
2008-09-29 22:05:00,69.911,69.952,69.889,69.92,66000000.0
2008-09-29 22:10:00,69.904,69.939,69.884,69.884,74600000.0
2008-09-29 22:15:00,69.886,69.886,69.753,69.796,64400000.0
2008-09-29 22:20:00,69.819,69.913,69.819,69.886,60200000.0
2008-09-29 22:25:00,69.878,69.905,69.849,69.905,70200000.0
2008-09-29 22:30:00,69.905,69.908,69.875,69.889,62400000.0
2008-09-29 22:35:00,69.904,69.924,69.869,69.924,69800000.0
2008-09-29 22:40:00,69.922,69.966,69.919,69.945,67200000.0
2008-09-29 22:45:00,69.973,70.068,69.973,70.068,62800000.0
2008-09-29 22:50:00,70.057,70.069,69.965,69.971,64000000.0
2008-09-29 22:55:00,70.003,70.009,69.952,69.987,62400000.0
2008-09-29 23:00:00,69.961,69.962,69.841,69.856,65600000.0
2008-09-29 23:05:00,69.887,69.894,69.786,69.887,63400000.0
2008-09-29 23:10:00,69.863,69.863,69.785,69.785,75200000.0
2008-09-29 23:15:00,69.765,69.775,69.706,69.769,69200000.0
2008-09-29 23:20:00,69.744,69.798,69.72,69.765,62400000.0
2008-09-29 23:25:00,69.792,69.801,69.705,69.762,66600000.0
2008-09-29 23:30:00,69.8,69.834,69.791,69.818,68800000.0
2008-09-29 23:35:00,69.81,69.817,69.761,69.805,66400000.0
2008-09-29 23:40:00,69.795,69.795,69.626,69.626,65600000.0
2008-09-29 23:45:00,69.564,69.594,69.564,69.581,70600000.0
2008-09-29 23:50:00,69.581,69.705,69.581,69.663,64400000.0
2008-09-29 23:55:00,69.66,69.665,69.516,69.526,64000000.0
2008-09-30 00:00:00,69.557,69.609,69.531,69.531,62400000.0
2008-09-30 00:05:00,69.527,69.542,69.406,69.418,66400000.0
2008-09-30 00:10:00,69.419,69.459,69.403,69.459,57200000.0
2008-09-30 00:15:00,69.474,69.524,69.465,69.509,57600000.0
2008-09-30 00:20:00,69.49,69.498,69.326,69.326,73600000.0
2008-09-30 00:25:00,69.321,69.329,69.161,69.161,62400000.0
2008-09-30 00:30:00,69.129,69.138,68.832,68.832,68200000.0
2008-09-30 00:35:00,68.87,69.184,68.87,69.184,63800000.0
2008-09-30 00:40:00,69.199,69.301,69.109,69.28,65600000.0
2008-09-30 00:45:00,69.298,69.328,69.217,69.223,70400000.0
2008-09-30 00:50:00,69.224,69.233,69.155,69.219,69200000.0
2008-09-30 00:55:00,69.217,69.248,69.193,69.242,67200000.0
2008-09-30 01:00:00,69.254,69.264,69.186,69.19,56000000.0
2008-09-30 01:05:00,69.206,69.276,69.206,69.274,59200000.0
2008-09-30 01:10:00,69.282,69.295,69.199,69.28,64000000.0
2008-09-30 01:15:00,69.266,69.308,69.258,69.261,61200000.0
2008-09-30 01:20:00,69.261,69.324,69.261,69.318,71400000.0
2008-09-30 01:25:00,69.313,69.326,69.246,69.302,67600000.0
2008-09-30 01:30:00,69.307,69.424,69.302,69.397,65400000.0
2008-09-30 01:35:00,69.395,69.519,69.385,69.519,68600000.0
2008-09-30 01:40:00,69.565,69.6,69.467,69.497,59600000.0
2008-09-30 01:45:00,69.506,69.506,69.459,69.473,68800000.0
2008-09-30 01:50:00,69.488,69.488,69.407,69.481,73000000.0
2008-09-30 01:55:00,69.484,69.707,69.484,69.707,68800000.0
2008-09-30 02:00:00,69.723,69.807,69.723,69.786,62400000.0
2008-09-30 02:05:00,69.827,70.043,69.818,69.999,74000000.0
2008-09-30 02:10:00,69.981,70.01,69.866,69.866,66600000.0
2008-09-30 02:15:00,69.857,69.857,69.648,69.785,54400000.0
2008-09-30 02:20:00,69.772,69.808,69.759,69.802,65600000.0
2008-09-30 02:25:00,69.857,69.945,69.809,69.819,70400000.0
2008-09-30 02:30:00,69.83,69.842,69.761,69.776,68800000.0
2008-09-30 02:35:00,69.789,69.854,69.779,69.854,59200000.0
2008-09-30 02:40:00,69.838,69.838,69.722,69.779,80400000.0
2008-09-30 02:45:00,69.774,69.774,69.68,69.745,76800000.0
2008-09-30 02:50:00,69.761,69.761,69.406,69.406,68800000.0
2008-09-30 02:55:00,69.36,69.631,69.36,69.631,70200000.0
2008-09-30 03:00:00,69.642,69.645,69.577,69.634,79200000.0
2008-09-30 03:05:00,69.659,69.672,69.461,69.461,78400000.0
2008-09-30 03:10:00,69.465,69.465,69.378,69.449,67200000.0
2008-09-30 03:15:00,69.415,69.415,69.35,69.397,70200000.0
2008-09-30 03:20:00,69.417,69.468,69.4,69.4,80000000.0
2008-09-30 03:25:00,69.381,69.559,69.377,69.521,67000000.0
2008-09-30 03:30:00,69.511,69.519,69.398,69.462,86800000.0
2008-09-30 03:35:00,69.467,69.473,69.425,69.444,74000000.0
2008-09-30 03:40:00,69.446,69.484,69.415,69.45,85800000.0
2008-09-30 03:45:00,69.441,69.479,69.374,69.466,68800000.0
2008-09-30 03:50:00,69.45,69.493,69.441,69.493,60200000.0
2008-09-30 03:55:00,69.486,69.486,69.42,69.445,63400000.0
2008-09-30 04:00:00,69.454,69.495,69.391,69.495,62800000.0
2008-09-30 04:05:00,69.5,69.518,69.464,69.475,65600000.0
2008-09-30 04:10:00,69.498,69.559,69.483,69.557,75200000.0
2008-09-30 04:15:00,69.569,69.665,69.569,69.584,96000000.0
2008-09-30 04:20:00,69.587,69.653,69.577,69.652,65000000.0
2008-09-30 04:25:00,69.642,69.77,69.618,69.765,75200000.0
2008-09-30 04:30:00,69.786,69.843,69.767,69.767,62400000.0
2008-09-30 04:35:00,69.762,69.812,69.762,69.8,63400000.0
2008-09-30 04:40:00,69.796,69.829,69.79,69.816,64400000.0
2008-09-30 04:45:00,69.821,69.87,69.821,69.853,64000000.0
2008-09-30 04:50:00,69.828,69.87,69.821,69.827,92800000.0
2008-09-30 04:55:00,69.834,69.834,69.762,69.799,77200000.0
2008-09-30 05:00:00,69.797,69.823,69.78,69.796,69800000.0
2008-09-30 05:05:00,69.791,69.798,69.726,69.726,64400000.0
2008-09-30 05:10:00,69.715,69.717,69.653,69.672,69200000.0
2008-09-30 05:15:00,69.687,69.782,69.687,69.782,65000000.0
2008-09-30 05:20:00,69.782,69.838,69.764,69.79,112000000.0
2008-09-30 05:25:00,69.797,69.836,69.757,69.757,65000000.0
2008-09-30 05:30:00,69.751,69.771,69.723,69.749,67600000.0
2008-09-30 05:35:00,69.74,69.753,69.702,69.702,67600000.0
2008-09-30 05:40:00,69.701,69.724,69.677,69.724,75200000.0
2008-09-30 05:45:00,69.734,69.759,69.708,69.738,60800000.0
2008-09-30 05:50:00,69.759,69.767,69.725,69.764,68200000.0
2008-09-30 05:55:00,69.771,69.846,69.768,69.838,73000000.0
2008-09-30 06:00:00,69.844,69.878,69.825,69.855,64000000.0
2008-09-30 06:05:00,69.865,69.879,69.852,69.879,63800000.0
2008-09-30 06:10:00,69.882,69.962,69.882,69.957,89600000.0
2008-09-30 06:15:00,69.957,70.014,69.92,70.005,67200000.0
2008-09-30 06:20:00,69.999,69.999,69.905,69.911,68800000.0
2008-09-30 06:25:00,69.912,69.923,69.878,69.878,65600000.0
2008-09-30 06:30:00,69.867,69.886,69.849,69.883,100600000.0
2008-09-30 06:35:00,69.864,69.875,69.833,69.833,59600000.0
2008-09-30 06:40:00,69.862,69.872,69.835,69.839,73600000.0
2008-09-30 06:45:00,69.836,69.88,69.827,69.867,59200000.0
2008-09-30 06:50:00,69.873,69.913,69.873,69.905,68800000.0
2008-09-30 06:55:00,69.914,70.001,69.914,69.996,62800000.0
2008-09-30 07:00:00,69.999,70.026,69.999,70.026,65600000.0
2008-09-30 07:05:00,70.054,70.077,70.028,70.067,85200000.0
2008-09-30 07:10:00,70.07,70.09,70.042,70.083,72000000.0
2008-09-30 07:15:00,70.08,70.118,70.052,70.052,59200000.0
2008-09-30 07:20:00,70.069,70.184,70.069,70.157,67200000.0
2008-09-30 07:25:00,70.149,70.182,70.129,70.16,77600000.0
2008-09-30 07:30:00,70.155,70.173,70.08,70.126,67200000.0
2008-09-30 07:35:00,70.126,70.152,70.114,70.13,70800000.0
2008-09-30 07:40:00,70.145,70.24,70.145,70.233,123200000.0
2008-09-30 07:45:00,70.222,70.241,70.143,70.206,80400000.0
2008-09-30 07:50:00,70.208,70.215,70.139,70.14,83200000.0
2008-09-30 07:55:00,70.121,70.121,69.942,69.943,92800000.0
2008-09-30 08:00:00,69.939,69.942,69.9,69.909,60000000.0
2008-09-30 08:05:00,69.908,69.908,69.835,69.843,67200000.0
2008-09-30 08:10:00,69.859,69.942,69.859,69.939,91200000.0
2008-09-30 08:15:00,69.951,70.04,69.951,70.028,64000000.0
2008-09-30 08:20:00,70.034,70.046,69.966,69.984,68800000.0
2008-09-30 08:25:00,70.006,70.155,70.006,70.152,58400000.0
2008-09-30 08:30:00,70.143,70.143,70.031,70.066,93200000.0
2008-09-30 08:35:00,70.059,70.059,69.934,69.962,110800000.0
2008-09-30 08:40:00,69.961,70.008,69.945,69.953,86400000.0
2008-09-30 08:45:00,69.932,70.023,69.932,69.999,88000000.0
2008-09-30 08:50:00,70.004,70.18,70.004,70.18,148200000.0
2008-09-30 08:55:00,70.19,70.524,70.172,70.524,108800000.0
2008-09-30 09:00:00,70.547,70.598,70.413,70.439,121000000.0
2008-09-30 09:05:00,70.45,70.487,70.381,70.393,128000000.0
2008-09-30 09:10:00,70.388,70.517,70.388,70.515,92800000.0
2008-09-30 09:15:00,70.547,70.674,70.547,70.629,295800000.0
2008-09-30 09:20:00,70.646,70.93,70.646,70.845,274800000.0
2008-09-30 09:25:00,70.833,70.868,70.775,70.868,169800000.0
2008-09-30 09:30:00,70.87,70.87,70.752,70.752,136400000.0
2008-09-30 09:35:00,70.741,70.746,70.658,70.746,189200000.0
2008-09-30 09:40:00,70.776,70.91,70.776,70.843,205200000.0
2008-09-30 09:45:00,70.797,70.803,70.769,70.803,88000000.0
2008-09-30 09:50:00,70.797,70.797,70.688,70.688,172800000.0
2008-09-30 09:55:00,70.667,70.761,70.667,70.741,177400000.0
2008-09-30 10:00:00,70.724,70.795,70.694,70.795,200800000.0
2008-09-30 10:05:00,70.803,70.828,70.759,70.808,177000000.0
2008-09-30 10:10:00,70.822,70.837,70.765,70.773,233000000.0
2008-09-30 10:15:00,70.729,70.796,70.726,70.777,148200000.0
2008-09-30 10:20:00,70.781,70.805,70.756,70.756,144400000.0
2008-09-30 10:25:00,70.776,70.854,70.776,70.853,260000000.0
2008-09-30 10:30:00,70.859,70.86,70.795,70.847,157800000.0
2008-09-30 10:35:00,70.86,71.01,70.86,70.992,88000000.0
2008-09-30 10:40:00,70.998,71.077,70.955,71.077,150000000.0
2008-09-30 10:45:00,71.055,71.164,70.984,71.164,141600000.0
2008-09-30 10:50:00,71.152,71.24,71.111,71.222,277800000.0
2008-09-30 10:55:00,71.23,71.299,71.217,71.297,209000000.0
2008-09-30 11:00:00,71.294,71.294,71.158,71.158,147800000.0
2008-09-30 11:05:00,71.166,71.201,71.164,71.183,194600000.0
2008-09-30 11:10:00,71.177,71.246,71.171,71.239,230400000.0
2008-09-30 11:15:00,71.24,71.276,71.226,71.247,213200000.0
2008-09-30 11:20:00,71.253,71.283,71.236,71.241,220400000.0
2008-09-30 11:25:00,71.222,71.242,71.199,71.214,159800000.0
2008-09-30 11:30:00,71.203,71.231,71.19,71.21,124200000.0
2008-09-30 11:35:00,71.197,71.202,71.165,71.17,140000000.0
2008-09-30 11:40:00,71.177,71.212,71.073,71.135,176000000.0
2008-09-30 11:45:00,71.138,71.142,71.091,71.126,172800000.0
2008-09-30 11:50:00,71.112,71.258,71.101,71.258,203600000.0
2008-09-30 11:55:00,71.272,71.345,71.264,71.296,222800000.0
2008-09-30 12:00:00,71.296,71.318,71.28,71.29,144000000.0
2008-09-30 12:05:00,71.234,71.234,71.164,71.174,141600000.0
2008-09-30 12:10:00,71.173,71.187,71.052,71.066,99200000.0
2008-09-30 12:15:00,71.064,71.065,70.993,70.993,158400000.0
2008-09-30 12:20:00,70.987,70.99,70.787,70.787,192800000.0
2008-09-30 12:25:00,70.753,70.796,70.635,70.681,260400000.0
2008-09-30 12:30:00,70.766,70.944,70.683,70.92,213000000.0
2008-09-30 12:35:00,70.944,70.963,70.925,70.943,126800000.0
2008-09-30 12:40:00,70.919,70.92,70.816,70.879,120800000.0
2008-09-30 12:45:00,70.893,71.176,70.893,71.134,182200000.0
2008-09-30 12:50:00,71.127,71.183,71.109,71.176,86400000.0
2008-09-30 12:55:00,71.167,71.169,71.008,71.008,91200000.0
2008-09-30 13:00:00,71.013,71.013,70.802,70.802,75200000.0
2008-09-30 13:05:00,70.777,70.983,70.777,70.951,104600000.0
2008-09-30 13:10:00,70.957,70.957,70.907,70.936,89600000.0
2008-09-30 13:15:00,70.92,70.989,70.887,70.887,120400000.0
2008-09-30 13:20:00,70.913,71.041,70.913,71.022,107200000.0
2008-09-30 13:25:00,71.017,71.033,70.982,71.005,140800000.0
2008-09-30 13:30:00,71.001,71.018,70.969,71.01,91200000.0
2008-09-30 13:35:00,71.021,71.15,71.021,71.145,139000000.0
2008-09-30 13:40:00,71.14,71.14,70.959,70.959,96400000.0
2008-09-30 13:45:00,70.985,71.005,70.931,70.968,101800000.0
2008-09-30 13:50:00,70.985,71.0,70.945,70.958,150800000.0
2008-09-30 13:55:00,70.953,70.953,70.901,70.949,119400000.0
2008-09-30 14:00:00,70.982,71.187,70.982,71.145,102800000.0
2008-09-30 14:05:00,71.153,71.163,71.007,71.05,91200000.0
2008-09-30 14:10:00,71.043,71.105,71.031,71.105,87200000.0
2008-09-30 14:15:00,71.111,71.23,71.109,71.206,127800000.0
2008-09-30 14:20:00,71.206,71.229,71.142,71.202,116800000.0
2008-09-30 14:25:00,71.178,71.219,71.155,71.197,67200000.0
2008-09-30 14:30:00,71.219,71.221,71.082,71.127,75200000.0
2008-09-30 14:35:00,71.14,71.14,71.042,71.099,65600000.0
2008-09-30 14:40:00,71.101,71.143,71.032,71.13,70800000.0
2008-09-30 14:45:00,71.115,71.231,71.115,71.173,70800000.0
2008-09-30 14:50:00,71.163,71.183,71.13,71.149,68800000.0
2008-09-30 14:55:00,71.151,71.186,71.097,71.156,67200000.0
2008-09-30 15:00:00,71.154,71.216,71.154,71.216,72000000.0
2008-09-30 15:05:00,71.25,71.349,71.247,71.322,60800000.0
2008-09-30 15:10:00,71.322,71.352,71.273,71.273,68600000.0
2008-09-30 15:15:00,71.282,71.371,71.271,71.326,73000000.0
2008-09-30 15:20:00,71.325,71.439,71.274,71.375,67000000.0
2008-09-30 15:25:00,71.374,71.392,71.285,71.353,70200000.0
2008-09-30 15:30:00,71.335,71.386,71.308,71.323,64000000.0
2008-09-30 15:35:00,71.324,71.324,71.172,71.182,73000000.0
2008-09-30 15:40:00,71.196,71.288,71.133,71.133,72000000.0
2008-09-30 15:45:00,71.141,71.229,71.141,71.186,59200000.0
2008-09-30 15:50:00,71.179,71.196,71.009,71.009,67200000.0
2008-09-30 15:55:00,70.992,71.13,70.966,71.13,65000000.0
2008-09-30 16:00:00,71.14,71.181,71.063,71.13,64000000.0
2008-09-30 16:05:00,71.121,71.272,71.102,71.217,70400000.0
2008-09-30 16:10:00,71.214,71.364,71.214,71.364,67200000.0
2008-09-30 16:15:00,71.414,71.486,71.414,71.449,61200000.0
2008-09-30 16:20:00,71.487,71.536,71.483,71.509,57000000.0
2008-09-30 16:25:00,71.511,71.53,71.3,71.379,68800000.0
2008-09-30 16:30:00,71.373,71.398,71.358,71.38,68800000.0
2008-09-30 16:35:00,71.404,71.507,71.361,71.444,64000000.0
2008-09-30 16:40:00,71.423,71.423,71.19,71.19,66000000.0
2008-09-30 16:45:00,71.151,71.371,71.124,71.331,67200000.0
2008-09-30 16:50:00,71.284,71.284,71.161,71.204,74000000.0
2008-09-30 16:55:00,71.224,71.234,70.933,70.933,68800000.0
2008-09-30 17:00:00,70.653,70.714,70.482,70.482,61800000.0
2008-09-30 17:05:00,70.507,70.788,70.465,70.788,73600000.0
2008-09-30 17:10:00,70.751,70.782,70.695,70.743,62400000.0
2008-09-30 17:15:00,70.727,70.79,70.651,70.722,64400000.0
2008-09-30 17:20:00,70.736,70.736,70.605,70.719,57600000.0
2008-09-30 17:25:00,70.728,70.806,70.71,70.71,66400000.0
2008-09-30 17:30:00,70.688,70.688,70.603,70.687,59600000.0
2008-09-30 17:35:00,70.713,70.727,70.578,70.578,68800000.0
2008-09-30 17:40:00,70.584,70.597,70.546,70.579,59200000.0
2008-09-30 17:45:00,70.568,70.758,70.542,70.756,59200000.0
2008-09-30 17:50:00,70.768,70.813,70.744,70.78,62400000.0
2008-09-30 17:55:00,70.793,70.814,70.758,70.801,63400000.0
2008-09-30 18:00:00,70.807,70.814,70.705,70.799,76800000.0
2008-09-30 18:05:00,70.796,70.876,70.788,70.867,74000000.0
2008-09-30 18:10:00,70.881,70.902,70.758,70.78,60800000.0
2008-09-30 18:15:00,70.764,70.833,70.663,70.82,58600000.0
2008-09-30 18:20:00,70.857,71.175,70.857,71.096,68000000.0
2008-09-30 18:25:00,71.046,71.055,70.896,70.906,63800000.0
2008-09-30 18:30:00,70.893,70.893,70.823,70.845,59600000.0
2008-09-30 18:35:00,70.853,70.916,70.847,70.912,69800000.0
2008-09-30 18:40:00,70.91,70.916,70.847,70.892,62400000.0
2008-09-30 18:45:00,70.885,70.895,70.856,70.889,60800000.0
2008-09-30 18:50:00,70.89,70.922,70.879,70.918,67200000.0
2008-09-30 18:55:00,70.926,71.021,70.913,71.021,67200000.0
2008-09-30 19:00:00,71.04,71.041,70.902,70.911,65600000.0
2008-09-30 19:05:00,70.918,70.944,70.913,70.926,72400000.0
2008-09-30 19:10:00,70.928,70.957,70.911,70.941,68800000.0
2008-09-30 19:15:00,70.947,70.969,70.924,70.93,72000000.0
2008-09-30 19:20:00,70.884,70.927,70.877,70.916,78400000.0
2008-09-30 19:25:00,70.91,71.053,70.906,71.053,63400000.0
2008-09-30 19:30:00,71.067,71.173,71.067,71.172,70800000.0
2008-09-30 19:35:00,71.165,71.202,71.154,71.194,61200000.0
2008-09-30 19:40:00,71.192,71.199,71.141,71.172,67200000.0
2008-09-30 19:45:00,71.191,71.251,71.162,71.162,62800000.0
2008-09-30 19:50:00,71.185,71.199,71.164,71.164,68800000.0
2008-09-30 19:55:00,71.181,71.194,71.125,71.139,64400000.0
2008-09-30 20:00:00,71.124,71.131,70.999,71.014,64000000.0
2008-09-30 20:05:00,71.02,71.022,70.979,71.004,71200000.0
2008-09-30 20:10:00,70.985,71.007,70.97,71.007,68800000.0
2008-09-30 20:15:00,71.011,71.051,71.004,71.044,60800000.0
2008-09-30 20:20:00,71.04,71.065,70.99,70.995,65600000.0
2008-09-30 20:25:00,71.006,71.144,71.006,71.117,67200000.0
2008-09-30 20:30:00,71.121,71.207,71.02,71.052,76800000.0
2008-09-30 20:35:00,71.036,71.086,71.036,71.083,73600000.0
2008-09-30 20:40:00,71.094,71.202,71.082,71.19,68200000.0
2008-09-30 20:45:00,71.177,71.216,71.154,71.207,58600000.0
2008-09-30 20:50:00,71.206,71.209,71.157,71.209,59200000.0
2008-09-30 20:55:00,71.217,71.257,71.155,71.24,68600000.0
2008-09-30 21:00:00,71.243,71.268,71.204,71.237,65000000.0
2008-09-30 21:05:00,71.249,71.276,71.226,71.226,70400000.0
2008-09-30 21:10:00,71.214,71.226,71.175,71.212,67600000.0
2008-09-30 21:15:00,71.231,71.231,71.176,71.176,68800000.0
2008-09-30 21:20:00,71.132,71.132,71.048,71.113,58600000.0
2008-09-30 21:25:00,71.095,71.212,71.093,71.194,65600000.0
2008-09-30 21:30:00,71.192,71.193,71.134,71.135,57600000.0
2008-09-30 21:35:00,71.133,71.175,71.11,71.175,67600000.0
2008-09-30 21:40:00,71.182,71.19,71.154,71.162,81000000.0
2008-09-30 21:45:00,71.168,71.189,71.157,71.185,68800000.0
2008-09-30 21:50:00,71.193,71.193,71.031,71.149,68800000.0
2008-09-30 21:55:00,71.141,71.141,71.118,71.12,67200000.0
2008-09-30 22:00:00,71.123,71.141,71.074,71.124,60800000.0
2008-09-30 22:05:00,71.119,71.136,71.083,71.104,66000000.0
2008-09-30 22:10:00,71.104,71.122,71.082,71.088,75200000.0
2008-09-30 22:15:00,71.093,71.12,71.07,71.095,64000000.0
2008-09-30 22:20:00,71.118,71.118,71.034,71.039,60600000.0
2008-09-30 22:25:00,71.04,71.061,71.03,71.061,70400000.0
2008-09-30 22:30:00,71.067,71.119,71.043,71.119,62400000.0
2008-09-30 22:35:00,71.092,71.137,71.043,71.137,70400000.0
2008-09-30 22:40:00,71.145,71.16,71.092,71.104,67600000.0
2008-09-30 22:45:00,71.11,71.136,71.083,71.083,62400000.0
2008-09-30 22:50:00,71.071,71.094,71.057,71.057,63400000.0
2008-09-30 22:55:00,71.051,71.063,71.007,71.028,62400000.0
2008-09-30 23:00:00,71.03,71.088,71.03,71.078,64400000.0
2008-09-30 23:05:00,71.078,71.115,71.057,71.09,64000000.0
2008-09-30 23:10:00,71.078,71.078,71.017,71.065,75200000.0
2008-09-30 23:15:00,71.054,71.109,71.054,71.078,68800000.0
2008-09-30 23:20:00,71.078,71.102,71.071,71.089,62800000.0
2008-09-30 23:25:00,71.095,71.114,71.019,71.095,67200000.0
2008-09-30 23:30:00,71.08,71.125,71.075,71.109,68800000.0
2008-09-30 23:35:00,71.105,71.141,71.103,71.133,65600000.0
2008-09-30 23:40:00,71.133,71.168,71.114,71.161,65600000.0
2008-09-30 23:45:00,71.139,71.178,71.139,71.147,70800000.0
2008-09-30 23:50:00,71.129,71.137,71.045,71.045,64000000.0
2008-09-30 23:55:00,71.036,71.039,70.989,71.017,64800000.0
2008-10-01 00:00:00,71.024,71.033,70.99,71.033,62400000.0
2008-10-01 00:05:00,71.031,71.071,71.016,71.056,66000000.0
2008-10-01 00:10:00,71.052,71.052,70.999,71.039,58400000.0
2008-10-01 00:15:00,71.012,71.012,70.946,70.969,57600000.0
2008-10-01 00:20:00,70.948,70.949,70.821,70.937,73600000.0
2008-10-01 00:25:00,70.954,70.955,70.855,70.863,62400000.0
2008-10-01 00:30:00,70.837,70.927,70.799,70.905,69200000.0
2008-10-01 00:35:00,70.907,70.907,70.815,70.815,63400000.0
2008-10-01 00:40:00,70.809,70.867,70.803,70.867,65600000.0
2008-10-01 00:45:00,70.861,70.905,70.856,70.898,70200000.0
2008-10-01 00:50:00,70.899,70.949,70.886,70.948,68800000.0
2008-10-01 00:55:00,70.964,70.982,70.887,70.89,67200000.0
2008-10-01 01:00:00,70.901,70.926,70.841,70.868,56000000.0
2008-10-01 01:05:00,70.875,70.895,70.825,70.835,60000000.0
2008-10-01 01:10:00,70.829,70.844,70.743,70.836,64400000.0
2008-10-01 01:15:00,70.832,70.838,70.77,70.77,60200000.0
2008-10-01 01:20:00,70.768,70.874,70.768,70.86,72000000.0
2008-10-01 01:25:00,70.829,70.893,70.827,70.891,67600000.0
2008-10-01 01:30:00,70.895,70.932,70.89,70.932,65600000.0
2008-10-01 01:35:00,70.932,70.988,70.885,70.988,69600000.0
2008-10-01 01:40:00,70.998,70.998,70.928,70.976,59000000.0
2008-10-01 01:45:00,71.006,71.006,70.946,70.971,68800000.0
2008-10-01 01:50:00,70.996,70.996,70.925,70.936,72400000.0
2008-10-01 01:55:00,70.932,70.993,70.853,70.868,68800000.0
2008-10-01 02:00:00,70.877,70.989,70.877,70.968,62400000.0
2008-10-01 02:05:00,70.985,70.997,70.965,70.977,73600000.0
2008-10-01 02:10:00,70.967,70.998,70.926,70.989,67200000.0
2008-10-01 02:15:00,70.995,71.026,70.989,71.005,54400000.0
2008-10-01 02:20:00,71.006,71.018,70.955,70.985,65000000.0
2008-10-01 02:25:00,70.993,71.031,70.991,71.016,70400000.0
2008-10-01 02:30:00,71.026,71.072,71.013,71.072,68800000.0
2008-10-01 02:35:00,71.071,71.1,71.056,71.066,59200000.0
2008-10-01 02:40:00,71.063,71.092,71.059,71.087,79400000.0
2008-10-01 02:45:00,71.092,71.151,71.092,71.141,78000000.0
2008-10-01 02:50:00,71.147,71.302,71.147,71.296,68800000.0
2008-10-01 02:55:00,71.27,71.27,71.175,71.232,72000000.0
2008-10-01 03:00:00,71.213,71.213,71.087,71.089,77800000.0
2008-10-01 03:05:00,71.105,71.106,70.994,71.004,78400000.0
2008-10-01 03:10:00,70.985,71.04,70.985,71.011,65400000.0
2008-10-01 03:15:00,71.015,71.065,71.003,71.021,70400000.0
2008-10-01 03:20:00,71.045,71.097,71.045,71.092,79400000.0
2008-10-01 03:25:00,71.093,71.103,71.016,71.016,67200000.0
2008-10-01 03:30:00,71.008,71.052,71.007,71.035,88000000.0
2008-10-01 03:35:00,71.035,71.035,70.975,70.985,73600000.0
2008-10-01 03:40:00,70.999,71.007,70.976,71.001,86400000.0
2008-10-01 03:45:00,71.001,71.012,70.972,70.972,69200000.0
2008-10-01 03:50:00,70.96,71.011,70.941,70.95,60600000.0
2008-10-01 03:55:00,70.956,70.956,70.818,70.818,64800000.0
2008-10-01 04:00:00,70.794,70.803,70.652,70.783,61800000.0
2008-10-01 04:05:00,70.783,70.855,70.772,70.829,66400000.0
2008-10-01 04:10:00,70.799,70.808,70.602,70.611,75200000.0
2008-10-01 04:15:00,70.607,70.61,70.505,70.533,96000000.0
2008-10-01 04:20:00,70.548,70.616,70.547,70.61,65600000.0
2008-10-01 04:25:00,70.613,70.859,70.593,70.781,75200000.0
2008-10-01 04:30:00,70.734,70.739,70.64,70.64,62400000.0
2008-10-01 04:35:00,70.612,70.714,70.612,70.712,63800000.0
2008-10-01 04:40:00,70.735,70.767,70.73,70.752,62800000.0
2008-10-01 04:45:00,70.746,70.762,70.733,70.759,63800000.0
2008-10-01 04:50:00,70.767,70.782,70.742,70.758,92800000.0
2008-10-01 04:55:00,70.756,70.816,70.751,70.816,76200000.0
2008-10-01 05:00:00,70.813,70.821,70.797,70.821,70400000.0
2008-10-01 05:05:00,70.795,70.795,70.746,70.756,63800000.0
2008-10-01 05:10:00,70.749,70.822,70.749,70.822,68200000.0
2008-10-01 05:15:00,70.84,70.925,70.84,70.903,65000000.0
2008-10-01 05:20:00,70.896,70.896,70.852,70.887,112000000.0
2008-10-01 05:25:00,70.888,70.914,70.873,70.903,65600000.0
2008-10-01 05:30:00,70.919,70.931,70.847,70.847,67600000.0
2008-10-01 05:35:00,70.836,70.836,70.768,70.784,67600000.0
2008-10-01 05:40:00,70.801,70.915,70.801,70.915,75200000.0
2008-10-01 05:45:00,70.928,70.978,70.914,70.964,54400000.0
2008-10-01 05:50:00,70.941,70.962,70.924,70.924,67600000.0
2008-10-01 05:55:00,70.899,70.949,70.896,70.943,74000000.0
2008-10-01 06:00:00,70.949,70.965,70.919,70.919,63800000.0
2008-10-01 06:05:00,70.923,70.936,70.875,70.896,63400000.0
2008-10-01 06:10:00,70.886,70.89,70.842,70.876,89600000.0
2008-10-01 06:15:00,70.873,70.918,70.819,70.915,60800000.0
2008-10-01 06:20:00,70.909,70.931,70.9,70.903,68600000.0
2008-10-01 06:25:00,70.869,70.882,70.833,70.833,65600000.0
2008-10-01 06:30:00,70.822,70.844,70.808,70.835,102800000.0
2008-10-01 06:35:00,70.833,70.847,70.814,70.825,59200000.0
2008-10-01 06:40:00,70.839,70.848,70.824,70.848,75200000.0
2008-10-01 06:45:00,70.833,70.839,70.782,70.794,59600000.0
2008-10-01 06:50:00,70.819,70.837,70.795,70.826,68800000.0
2008-10-01 06:55:00,70.824,70.896,70.822,70.848,62400000.0
2008-10-01 07:00:00,70.834,70.892,70.821,70.853,65000000.0
2008-10-01 07:05:00,70.853,70.927,70.853,70.884,86400000.0
2008-10-01 07:10:00,70.88,70.887,70.803,70.81,72000000.0
2008-10-01 07:15:00,70.824,70.889,70.814,70.814,59200000.0
2008-10-01 07:20:00,70.834,70.845,70.8,70.818,67200000.0
2008-10-01 07:25:00,70.811,70.874,70.807,70.856,76600000.0
2008-10-01 07:30:00,70.857,70.944,70.788,70.944,68000000.0
2008-10-01 07:35:00,70.968,70.994,70.86,70.896,69200000.0
2008-10-01 07:40:00,70.905,70.964,70.858,70.964,113600000.0
2008-10-01 07:45:00,70.994,71.036,70.949,71.028,80000000.0
2008-10-01 07:50:00,71.04,71.101,71.035,71.064,83200000.0
2008-10-01 07:55:00,71.066,71.119,71.054,71.062,92600000.0
2008-10-01 08:00:00,71.054,71.1,71.05,71.1,61200000.0
2008-10-01 08:05:00,71.101,71.191,71.036,71.175,67600000.0
2008-10-01 08:10:00,71.203,71.291,71.162,71.291,91600000.0
2008-10-01 08:15:00,71.287,71.393,71.287,71.296,64000000.0
2008-10-01 08:20:00,71.227,71.331,71.192,71.325,68200000.0
2008-10-01 08:25:00,71.319,71.351,71.264,71.351,59200000.0
2008-10-01 08:30:00,71.372,71.384,71.268,71.296,92800000.0
2008-10-01 08:35:00,71.289,71.289,71.263,71.263,110800000.0
2008-10-01 08:40:00,71.24,71.328,71.232,71.317,85800000.0
2008-10-01 08:45:00,71.347,71.412,71.347,71.355,87400000.0
2008-10-01 08:50:00,71.326,71.37,71.321,71.35,148200000.0
2008-10-01 08:55:00,71.331,71.361,71.305,71.319,108800000.0
2008-10-01 09:00:00,71.347,71.38,71.281,71.342,122400000.0
2008-10-01 09:05:00,71.364,71.368,71.329,71.339,128400000.0
2008-10-01 09:10:00,71.335,71.414,71.326,71.368,92800000.0
2008-10-01 09:15:00,71.369,71.503,71.369,71.496,296400000.0
2008-10-01 09:20:00,71.517,71.611,71.484,71.611,275200000.0
2008-10-01 09:25:00,71.634,71.718,71.634,71.673,169000000.0
2008-10-01 09:30:00,71.683,71.761,71.633,71.755,136800000.0
2008-10-01 09:35:00,71.759,71.846,71.757,71.822,189000000.0
2008-10-01 09:40:00,71.801,71.893,71.775,71.893,206200000.0
2008-10-01 09:45:00,71.902,71.974,71.902,71.959,88000000.0
2008-10-01 09:50:00,71.975,72.007,71.922,71.954,172600000.0
2008-10-01 09:55:00,71.945,71.945,71.849,71.851,176200000.0
2008-10-01 10:00:00,71.829,71.879,71.818,71.86,202400000.0
2008-10-01 10:05:00,71.866,71.892,71.839,71.877,176200000.0
2008-10-01 10:10:00,71.871,71.871,71.773,71.802,233800000.0
2008-10-01 10:15:00,71.813,71.825,71.752,71.767,147800000.0
2008-10-01 10:20:00,71.783,71.783,71.725,71.759,144000000.0
2008-10-01 10:25:00,71.789,71.789,71.723,71.727,259800000.0
2008-10-01 10:30:00,71.716,71.737,71.693,71.737,158200000.0
2008-10-01 10:35:00,71.744,71.755,71.696,71.715,87400000.0
2008-10-01 10:40:00,71.721,71.762,71.698,71.762,153000000.0
2008-10-01 10:45:00,71.768,71.849,71.737,71.805,140200000.0
2008-10-01 10:50:00,71.815,71.93,71.815,71.899,277000000.0
2008-10-01 10:55:00,71.857,71.869,71.785,71.79,210400000.0
2008-10-01 11:00:00,71.786,71.792,71.748,71.761,147600000.0
2008-10-01 11:05:00,71.761,71.837,71.749,71.825,193400000.0
2008-10-01 11:10:00,71.8,71.929,71.785,71.917,229600000.0
2008-10-01 11:15:00,71.91,71.91,71.813,71.878,212000000.0
2008-10-01 11:20:00,71.87,71.884,71.8,71.8,220600000.0
2008-10-01 11:25:00,71.807,71.845,71.775,71.775,160600000.0
2008-10-01 11:30:00,71.771,71.778,71.731,71.733,124200000.0
2008-10-01 11:35:00,71.723,71.816,71.717,71.789,140800000.0
2008-10-01 11:40:00,71.787,71.787,71.681,71.708,175800000.0
2008-10-01 11:45:00,71.699,71.738,71.67,71.719,172200000.0
2008-10-01 11:50:00,71.712,71.728,71.684,71.684,205600000.0
2008-10-01 11:55:00,71.683,71.693,71.642,71.672,224000000.0
2008-10-01 12:00:00,71.688,71.778,71.68,71.778,145200000.0
2008-10-01 12:05:00,71.775,71.837,71.764,71.837,142800000.0
2008-10-01 12:10:00,71.845,71.939,71.838,71.893,98400000.0
2008-10-01 12:15:00,71.885,71.885,71.799,71.799,157800000.0
2008-10-01 12:20:00,71.792,71.897,71.792,71.888,191400000.0
2008-10-01 12:25:00,71.9,71.921,71.793,71.804,258800000.0
2008-10-01 12:30:00,71.895,71.938,71.807,71.93,214000000.0
2008-10-01 12:35:00,71.937,71.942,71.863,71.863,126400000.0
2008-10-01 12:40:00,71.842,71.859,71.778,71.791,120400000.0
2008-10-01 12:45:00,71.787,71.808,71.714,71.714,182600000.0
2008-10-01 12:50:00,71.722,71.793,71.722,71.775,86400000.0
2008-10-01 12:55:00,71.771,71.862,71.753,71.855,92400000.0
2008-10-01 13:00:00,71.834,71.867,71.815,71.859,74400000.0
2008-10-01 13:05:00,71.848,71.933,71.828,71.923,103800000.0
2008-10-01 13:10:00,71.926,71.984,71.918,71.984,89600000.0
2008-10-01 13:15:00,71.974,71.983,71.912,71.924,119800000.0
2008-10-01 13:20:00,71.937,71.974,71.916,71.952,108000000.0
2008-10-01 13:25:00,71.974,71.974,71.932,71.95,140200000.0
2008-10-01 13:30:00,71.921,71.939,71.891,71.916,92000000.0
2008-10-01 13:35:00,71.926,71.929,71.892,71.91,138000000.0
2008-10-01 13:40:00,71.928,72.015,71.928,71.99,96000000.0
2008-10-01 13:45:00,71.989,72.007,71.968,71.999,101800000.0
2008-10-01 13:50:00,72.011,72.017,71.855,71.868,149800000.0
2008-10-01 13:55:00,71.866,71.866,71.707,71.806,119400000.0
2008-10-01 14:00:00,71.78,71.83,71.736,71.771,104400000.0
2008-10-01 14:05:00,71.767,71.851,71.753,71.851,91200000.0
2008-10-01 14:10:00,71.846,71.846,71.714,71.719,87800000.0
2008-10-01 14:15:00,71.755,71.843,71.755,71.791,127400000.0
2008-10-01 14:20:00,71.812,71.857,71.771,71.802,115600000.0
2008-10-01 14:25:00,71.787,71.834,71.678,71.678,67200000.0
2008-10-01 14:30:00,71.708,71.773,71.663,71.715,75000000.0
2008-10-01 14:35:00,71.726,71.731,71.659,71.659,66000000.0
2008-10-01 14:40:00,71.648,71.663,71.625,71.663,70800000.0
2008-10-01 14:45:00,71.646,71.796,71.646,71.68,69800000.0
2008-10-01 14:50:00,71.72,71.745,71.686,71.686,68800000.0
2008-10-01 14:55:00,71.678,71.678,71.503,71.568,67200000.0
2008-10-01 15:00:00,71.573,71.573,71.489,71.494,72000000.0
2008-10-01 15:05:00,71.516,71.546,71.515,71.546,61600000.0
2008-10-01 15:10:00,71.525,71.525,71.419,71.45,70000000.0
2008-10-01 15:15:00,71.446,71.447,71.359,71.36,73600000.0
2008-10-01 15:20:00,71.347,71.391,71.257,71.308,67600000.0
2008-10-01 15:25:00,71.32,71.472,71.313,71.466,69200000.0
2008-10-01 15:30:00,71.471,71.476,71.343,71.343,64200000.0
2008-10-01 15:35:00,71.336,71.364,71.184,71.2,74000000.0
2008-10-01 15:40:00,71.206,71.242,71.152,71.238,72000000.0
2008-10-01 15:45:00,71.23,71.291,71.206,71.266,59200000.0
2008-10-01 15:50:00,71.279,71.386,71.279,71.292,67000000.0
2008-10-01 15:55:00,71.306,71.348,71.284,71.333,65600000.0
2008-10-01 16:00:00,71.253,71.253,70.894,70.894,63400000.0
2008-10-01 16:05:00,70.902,70.923,70.75,70.771,70800000.0
2008-10-01 16:10:00,70.758,70.865,70.747,70.86,66600000.0
2008-10-01 16:15:00,70.864,70.878,70.751,70.751,60800000.0
2008-10-01 16:20:00,70.767,70.924,70.759,70.908,57600000.0
2008-10-01 16:25:00,70.867,70.886,70.809,70.862,68800000.0
2008-10-01 16:30:00,70.905,70.939,70.874,70.903,75200000.0
2008-10-01 16:35:00,70.887,70.905,70.836,70.842,64000000.0
2008-10-01 16:40:00,70.844,70.915,70.825,70.833,66000000.0
2008-10-01 16:45:00,70.84,70.937,70.84,70.923,67600000.0
2008-10-01 16:50:00,70.913,71.074,70.86,71.074,73600000.0
2008-10-01 16:55:00,71.082,71.089,70.991,71.055,69200000.0
2008-10-01 17:00:00,71.088,71.1,70.98,71.021,62400000.0
2008-10-01 17:05:00,71.033,71.033,70.951,70.988,73000000.0
2008-10-01 17:10:00,71.001,71.234,70.984,71.19,62800000.0
2008-10-01 17:15:00,71.194,71.359,71.162,71.344,64000000.0
2008-10-01 17:20:00,71.349,71.4,71.309,71.358,58000000.0
2008-10-01 17:25:00,71.337,71.389,71.329,71.371,64400000.0
2008-10-01 17:30:00,71.391,71.411,71.373,71.411,58600000.0
2008-10-01 17:35:00,71.431,71.615,71.431,71.613,68200000.0
2008-10-01 17:40:00,71.634,71.7,71.617,71.64,59200000.0
2008-10-01 17:45:00,71.643,71.714,71.611,71.714,59200000.0
2008-10-01 17:50:00,71.716,71.79,71.695,71.79,62400000.0
2008-10-01 17:55:00,71.777,71.917,71.777,71.916,64000000.0
2008-10-01 18:00:00,71.906,71.924,71.792,71.792,76200000.0
2008-10-01 18:05:00,71.789,71.789,71.69,71.707,73600000.0
2008-10-01 18:10:00,71.683,71.727,71.671,71.727,60000000.0
2008-10-01 18:15:00,71.733,71.851,71.733,71.792,58600000.0
2008-10-01 18:20:00,71.757,71.801,71.691,71.771,68800000.0
2008-10-01 18:25:00,71.768,71.769,71.697,71.703,63800000.0
2008-10-01 18:30:00,71.711,71.741,71.673,71.729,58600000.0
2008-10-01 18:35:00,71.726,71.726,71.599,71.614,70800000.0
2008-10-01 18:40:00,71.599,71.716,71.589,71.716,62400000.0
2008-10-01 18:45:00,71.677,71.678,71.608,71.666,61600000.0
2008-10-01 18:50:00,71.66,71.769,71.625,71.659,67200000.0
2008-10-01 18:55:00,71.652,71.69,71.598,71.69,67600000.0
2008-10-01 19:00:00,71.65,71.658,71.566,71.566,65600000.0
2008-10-01 19:05:00,71.553,71.574,71.436,71.452,72000000.0
2008-10-01 19:10:00,71.48,71.502,71.407,71.429,68800000.0
2008-10-01 19:15:00,71.405,71.423,71.38,71.413,72000000.0
2008-10-01 19:20:00,71.406,71.412,71.367,71.37,78400000.0
2008-10-01 19:25:00,71.366,71.371,71.216,71.258,63400000.0
2008-10-01 19:30:00,71.257,71.257,71.174,71.211,70400000.0
2008-10-01 19:35:00,71.216,71.256,71.216,71.256,60800000.0
2008-10-01 19:40:00,71.259,71.447,71.235,71.447,67200000.0
2008-10-01 19:45:00,71.457,71.509,71.42,71.428,62400000.0
2008-10-01 19:50:00,71.436,71.503,71.436,71.463,68200000.0
2008-10-01 19:55:00,71.451,71.478,71.425,71.444,64000000.0
2008-10-01 20:00:00,71.441,71.448,71.418,71.434,64400000.0
2008-10-01 20:05:00,71.437,71.458,71.324,71.387,70400000.0
2008-10-01 20:10:00,71.384,71.416,71.324,71.394,67400000.0
2008-10-01 20:15:00,71.394,71.483,71.39,71.465,60800000.0
2008-10-01 20:20:00,71.46,71.495,71.453,71.472,66000000.0
2008-10-01 20:25:00,71.461,71.467,71.413,71.418,66600000.0
2008-10-01 20:30:00,71.423,71.481,71.402,71.406,76800000.0
2008-10-01 20:35:00,71.384,71.415,71.376,71.415,73600000.0
2008-10-01 20:40:00,71.419,71.455,71.383,71.418,67600000.0
2008-10-01 20:45:00,71.414,71.477,71.412,71.47,59400000.0
2008-10-01 20:50:00,71.469,71.511,71.409,71.418,59200000.0
2008-10-01 20:55:00,71.408,71.408,71.262,71.371,68800000.0
2008-10-01 21:00:00,71.371,71.371,71.291,71.291,66000000.0
2008-10-01 21:05:00,71.301,71.339,71.268,71.333,70400000.0
2008-10-01 21:10:00,71.313,71.313,71.203,71.22,67600000.0
2008-10-01 21:15:00,71.229,71.248,71.22,71.222,68800000.0
2008-10-01 21:20:00,71.22,71.257,71.15,71.168,58600000.0
2008-10-01 21:25:00,71.139,71.172,71.119,71.168,66000000.0
2008-10-01 21:30:00,71.187,71.236,71.161,71.236,57000000.0
2008-10-01 21:35:00,71.243,71.28,71.236,71.275,67200000.0
2008-10-01 21:40:00,71.278,71.316,71.269,71.304,81600000.0
2008-10-01 21:45:00,71.311,71.315,71.265,71.274,70800000.0
2008-10-01 21:50:00,71.278,71.289,71.184,71.224,68800000.0
2008-10-01 21:55:00,71.218,71.246,71.195,71.195,66600000.0
2008-10-01 22:00:00,71.201,71.223,71.151,71.221,60800000.0
2008-10-01 22:05:00,71.206,71.212,71.13,71.135,65600000.0
2008-10-01 22:10:00,71.124,71.124,71.041,71.109,75200000.0
2008-10-01 22:15:00,71.099,71.099,71.067,71.074,63400000.0
2008-10-01 22:20:00,71.071,71.075,71.01,71.054,61200000.0
2008-10-01 22:25:00,71.062,71.07,71.012,71.049,70200000.0
2008-10-01 22:30:00,71.036,71.036,71.011,71.014,62400000.0
2008-10-01 22:35:00,70.993,70.993,70.927,70.94,70400000.0
2008-10-01 22:40:00,70.937,70.971,70.875,70.963,67200000.0
2008-10-01 22:45:00,70.973,71.007,70.959,71.002,62400000.0
2008-10-01 22:50:00,70.994,70.994,70.9,70.908,64400000.0
2008-10-01 22:55:00,70.903,70.903,70.861,70.874,62200000.0
2008-10-01 23:00:00,70.873,70.884,70.823,70.832,65600000.0
2008-10-01 23:05:00,70.827,70.919,70.817,70.898,64000000.0
2008-10-01 23:10:00,70.849,70.921,70.842,70.915,75200000.0
2008-10-01 23:15:00,70.879,70.934,70.867,70.921,68800000.0
2008-10-01 23:20:00,70.922,71.01,70.909,70.995,62800000.0
2008-10-01 23:25:00,70.998,71.094,70.91,71.042,66600000.0
2008-10-01 23:30:00,71.045,71.076,71.032,71.069,68800000.0
2008-10-01 23:35:00,71.058,71.107,71.055,71.089,65600000.0
2008-10-01 23:40:00,71.09,71.111,71.059,71.104,65600000.0
2008-10-01 23:45:00,71.093,71.21,71.079,71.21,70800000.0
2008-10-01 23:50:00,71.218,71.221,71.175,71.18,64000000.0
2008-10-01 23:55:00,71.181,71.213,71.11,71.133,64000000.0
2008-10-02 00:00:00,71.132,71.142,71.12,71.141,62400000.0
2008-10-02 00:05:00,71.147,71.157,71.13,71.157,65000000.0
2008-10-02 00:10:00,71.165,71.25,71.165,71.21,58000000.0
2008-10-02 00:15:00,71.214,71.247,71.214,71.231,57000000.0
2008-10-02 00:20:00,71.224,71.269,71.18,71.227,73400000.0
2008-10-02 00:25:00,71.224,71.237,71.215,71.231,62400000.0
2008-10-02 00:30:00,71.221,71.222,71.151,71.165,69200000.0
2008-10-02 00:35:00,71.169,71.24,71.168,71.204,63400000.0
2008-10-02 00:40:00,71.194,71.237,71.183,71.237,65000000.0
2008-10-02 00:45:00,71.236,71.245,71.209,71.222,71200000.0
2008-10-02 00:50:00,71.241,71.298,71.236,71.263,68800000.0
2008-10-02 00:55:00,71.267,71.287,71.253,71.271,67600000.0
2008-10-02 01:00:00,71.294,71.306,71.19,71.199,56000000.0
2008-10-02 01:05:00,71.172,71.206,71.166,71.205,58400000.0
2008-10-02 01:10:00,71.199,71.377,71.136,71.332,64000000.0
2008-10-02 01:15:00,71.297,71.319,71.261,71.269,60800000.0
2008-10-02 01:20:00,71.28,71.292,71.262,71.279,71400000.0
2008-10-02 01:25:00,71.274,71.329,71.267,71.329,67200000.0
2008-10-02 01:30:00,71.341,71.353,71.327,71.346,66400000.0
2008-10-02 01:35:00,71.326,71.34,71.244,71.338,68800000.0
2008-10-02 01:40:00,71.34,71.357,71.32,71.331,59200000.0
2008-10-02 01:45:00,71.36,71.366,71.305,71.32,68800000.0
2008-10-02 01:50:00,71.326,71.343,71.307,71.343,74000000.0
2008-10-02 01:55:00,71.345,71.349,71.293,71.328,68600000.0
2008-10-02 02:00:00,71.321,71.321,71.246,71.278,62200000.0
2008-10-02 02:05:00,71.276,71.276,71.14,71.14,73600000.0
2008-10-02 02:10:00,71.105,71.105,70.916,70.991,67200000.0
2008-10-02 02:15:00,70.962,71.074,70.94,71.074,54400000.0
2008-10-02 02:20:00,71.069,71.088,71.047,71.087,65600000.0
2008-10-02 02:25:00,71.099,71.157,71.079,71.146,70800000.0
2008-10-02 02:30:00,71.15,71.157,71.1,71.108,68600000.0
2008-10-02 02:35:00,71.109,71.117,70.987,71.05,58600000.0
2008-10-02 02:40:00,71.051,71.052,70.991,71.021,80000000.0
2008-10-02 02:45:00,71.022,71.163,71.021,71.146,77200000.0
2008-10-02 02:50:00,71.178,71.268,71.178,71.249,68200000.0
2008-10-02 02:55:00,71.26,71.315,71.259,71.259,72400000.0
2008-10-02 03:00:00,71.227,71.258,71.22,71.244,78400000.0
2008-10-02 03:05:00,71.246,71.257,71.22,71.227,78400000.0
2008-10-02 03:10:00,71.251,71.385,71.25,71.33,66000000.0
2008-10-02 03:15:00,71.356,71.387,71.321,71.343,69200000.0
2008-10-02 03:20:00,71.357,71.363,71.244,71.255,79400000.0
2008-10-02 03:25:00,71.264,71.324,71.264,71.298,66600000.0
2008-10-02 03:30:00,71.323,71.365,71.323,71.358,88000000.0
2008-10-02 03:35:00,71.358,71.367,71.293,71.304,73600000.0
2008-10-02 03:40:00,71.3,71.351,71.262,71.262,86400000.0
2008-10-02 03:45:00,71.244,71.257,71.138,71.138,69200000.0
2008-10-02 03:50:00,71.113,71.122,70.882,70.911,60800000.0
2008-10-02 03:55:00,70.918,71.044,70.908,71.013,64000000.0
2008-10-02 04:00:00,71.001,71.009,70.899,70.985,62800000.0
2008-10-02 04:05:00,70.969,71.04,70.906,71.013,66000000.0
2008-10-02 04:10:00,71.006,71.094,71.004,71.076,74600000.0
2008-10-02 04:15:00,71.077,71.144,71.074,71.133,96800000.0
2008-10-02 04:20:00,71.137,71.137,70.99,71.011,66000000.0
2008-10-02 04:25:00,71.021,71.039,70.98,70.98,75200000.0
2008-10-02 04:30:00,70.974,71.05,70.974,71.022,62800000.0
2008-10-02 04:35:00,71.016,71.1,71.004,71.1,62800000.0
2008-10-02 04:40:00,71.136,71.166,71.126,71.154,63400000.0
2008-10-02 04:45:00,71.139,71.139,71.048,71.056,64400000.0
2008-10-02 04:50:00,71.049,71.074,71.023,71.074,93600000.0
2008-10-02 04:55:00,71.079,71.079,70.993,71.06,76800000.0
2008-10-02 05:00:00,71.054,71.074,71.034,71.056,70400000.0
2008-10-02 05:05:00,71.045,71.049,71.006,71.017,64000000.0
2008-10-02 05:10:00,71.019,71.053,71.008,71.01,69200000.0
2008-10-02 05:15:00,70.989,71.051,70.989,71.047,65000000.0
2008-10-02 05:20:00,71.046,71.076,71.028,71.057,111800000.0
2008-10-02 05:25:00,71.059,71.059,71.002,71.002,65600000.0
2008-10-02 05:30:00,71.009,71.071,71.006,71.067,66600000.0
2008-10-02 05:35:00,71.058,71.101,71.041,71.075,67200000.0
2008-10-02 05:40:00,71.072,71.076,71.049,71.065,75200000.0
2008-10-02 05:45:00,71.077,71.133,71.077,71.099,62400000.0
2008-10-02 05:50:00,71.101,71.136,71.092,71.128,68800000.0
2008-10-02 05:55:00,71.132,71.14,71.12,71.126,73000000.0
2008-10-02 06:00:00,71.127,71.187,71.127,71.158,63400000.0
2008-10-02 06:05:00,71.172,71.229,71.144,71.219,64000000.0
2008-10-02 06:10:00,71.217,71.231,71.205,71.209,89600000.0
2008-10-02 06:15:00,71.194,71.2,71.093,71.18,60600000.0
2008-10-02 06:20:00,71.193,71.263,71.191,71.238,68600000.0
2008-10-02 06:25:00,71.226,71.252,71.212,71.217,65600000.0
2008-10-02 06:30:00,71.214,71.214,71.07,71.079,102400000.0
2008-10-02 06:35:00,71.076,71.093,71.026,71.031,59200000.0
2008-10-02 06:40:00,71.044,71.081,71.04,71.063,73000000.0
2008-10-02 06:45:00,71.059,71.111,71.059,71.098,59200000.0
2008-10-02 06:50:00,71.102,71.153,71.097,71.13,69200000.0
2008-10-02 06:55:00,71.137,71.147,71.087,71.127,62200000.0
2008-10-02 07:00:00,71.118,71.136,71.111,71.131,66000000.0
2008-10-02 07:05:00,71.133,71.181,71.133,71.168,85800000.0
2008-10-02 07:10:00,71.167,71.181,71.141,71.141,72000000.0
2008-10-02 07:15:00,71.135,71.145,71.11,71.11,59200000.0
2008-10-02 07:20:00,71.125,71.128,71.097,71.121,67200000.0
2008-10-02 07:25:00,71.12,71.133,71.106,71.108,76200000.0
2008-10-02 07:30:00,71.105,71.131,71.026,71.127,67200000.0
2008-10-02 07:35:00,71.134,71.189,71.134,71.163,70400000.0
2008-10-02 07:40:00,71.156,71.156,71.094,71.103,113400000.0
2008-10-02 07:45:00,71.106,71.106,71.039,71.095,79400000.0
2008-10-02 07:50:00,71.089,71.099,71.031,71.044,82600000.0
2008-10-02 07:55:00,71.034,71.069,71.031,71.054,92800000.0
2008-10-02 08:00:00,71.068,71.094,71.044,71.044,61200000.0
2008-10-02 08:05:00,70.977,71.032,70.929,70.929,67200000.0
2008-10-02 08:10:00,70.929,70.929,70.858,70.878,90600000.0
2008-10-02 08:15:00,70.836,71.013,70.799,71.011,63400000.0
2008-10-02 08:20:00,70.995,71.009,70.905,70.945,69600000.0
2008-10-02 08:25:00,70.953,70.99,70.948,70.963,58600000.0
2008-10-02 08:30:00,70.951,70.975,70.912,70.933,92200000.0
2008-10-02 08:35:00,70.951,70.997,70.949,70.997,110400000.0
2008-10-02 08:40:00,70.982,70.987,70.953,70.981,85800000.0
2008-10-02 08:45:00,70.989,71.049,70.893,70.893,88000000.0
2008-10-02 08:50:00,70.891,70.94,70.855,70.888,149200000.0
2008-10-02 08:55:00,70.878,70.883,70.828,70.839,108800000.0
2008-10-02 09:00:00,70.841,70.888,70.772,70.778,122000000.0
2008-10-02 09:05:00,70.785,70.823,70.723,70.732,128000000.0
2008-10-02 09:10:00,70.741,70.77,70.695,70.71,92800000.0
2008-10-02 09:15:00,70.668,70.668,70.523,70.528,293000000.0
2008-10-02 09:20:00,70.465,70.465,70.246,70.289,274000000.0
2008-10-02 09:25:00,70.3,70.3,70.064,70.064,170000000.0
2008-10-02 09:30:00,70.079,70.096,69.976,69.994,134800000.0
2008-10-02 09:35:00,69.984,70.065,69.89,70.023,189600000.0
2008-10-02 09:40:00,70.021,70.037,69.925,69.974,205200000.0
2008-10-02 09:45:00,69.959,70.032,69.932,70.032,87400000.0
2008-10-02 09:50:00,70.051,70.106,70.024,70.024,172400000.0
2008-10-02 09:55:00,70.009,70.009,69.864,69.954,177400000.0
2008-10-02 10:00:00,69.954,69.988,69.929,69.949,202000000.0
2008-10-02 10:05:00,69.958,70.038,69.936,70.022,177600000.0
2008-10-02 10:10:00,70.021,70.237,70.016,70.197,233600000.0
2008-10-02 10:15:00,70.211,70.241,70.187,70.199,148600000.0
2008-10-02 10:20:00,70.189,70.189,70.084,70.086,144000000.0
2008-10-02 10:25:00,70.093,70.225,70.078,70.219,259000000.0
2008-10-02 10:30:00,70.236,70.392,70.235,70.328,157000000.0
2008-10-02 10:35:00,70.318,70.329,70.287,70.315,88000000.0
2008-10-02 10:40:00,70.344,70.466,70.339,70.455,148800000.0
2008-10-02 10:45:00,70.463,70.519,70.453,70.473,139000000.0
2008-10-02 10:50:00,70.46,70.46,70.389,70.441,275400000.0
2008-10-02 10:55:00,70.402,70.447,70.384,70.398,209400000.0
2008-10-02 11:00:00,70.401,70.474,70.393,70.439,146600000.0
2008-10-02 11:05:00,70.436,70.436,70.406,70.429,196000000.0
2008-10-02 11:10:00,70.428,70.454,70.413,70.427,228800000.0
2008-10-02 11:15:00,70.426,70.568,70.417,70.468,212000000.0
2008-10-02 11:20:00,70.462,70.474,70.433,70.45,220400000.0
2008-10-02 11:25:00,70.467,70.533,70.455,70.533,158800000.0
2008-10-02 11:30:00,70.561,70.565,70.521,70.521,124600000.0
2008-10-02 11:35:00,70.523,70.57,70.519,70.561,141600000.0
2008-10-02 11:40:00,70.577,70.708,70.55,70.681,176400000.0
2008-10-02 11:45:00,70.673,70.68,70.552,70.584,173000000.0
2008-10-02 11:50:00,70.558,70.567,70.531,70.548,203600000.0
2008-10-02 11:55:00,70.536,70.541,70.511,70.511,223000000.0
2008-10-02 12:00:00,70.506,70.51,70.436,70.482,144200000.0
2008-10-02 12:05:00,70.463,70.473,70.385,70.468,142800000.0
2008-10-02 12:10:00,70.455,70.531,70.437,70.508,99600000.0
2008-10-02 12:15:00,70.501,70.506,70.473,70.488,158800000.0
2008-10-02 12:20:00,70.491,70.491,70.434,70.476,192400000.0
2008-10-02 12:25:00,70.474,70.523,70.367,70.4,259600000.0
2008-10-02 12:30:00,70.494,70.514,70.409,70.496,212800000.0
2008-10-02 12:35:00,70.508,70.553,70.508,70.544,125800000.0
2008-10-02 12:40:00,70.533,70.533,70.502,70.516,120000000.0
2008-10-02 12:45:00,70.495,70.59,70.487,70.589,182000000.0
2008-10-02 12:50:00,70.59,70.604,70.519,70.519,85800000.0
2008-10-02 12:55:00,70.518,70.518,70.394,70.394,91200000.0
2008-10-02 13:00:00,70.402,70.466,70.375,70.408,73800000.0
2008-10-02 13:05:00,70.41,70.41,70.345,70.359,104600000.0
2008-10-02 13:10:00,70.348,70.408,70.331,70.346,87800000.0
2008-10-02 13:15:00,70.361,70.388,70.307,70.369,119400000.0
2008-10-02 13:20:00,70.38,70.399,70.266,70.269,106600000.0
2008-10-02 13:25:00,70.253,70.318,70.238,70.318,140800000.0
2008-10-02 13:30:00,70.325,70.338,70.221,70.248,90600000.0
2008-10-02 13:35:00,70.249,70.306,70.249,70.266,139000000.0
2008-10-02 13:40:00,70.264,70.35,70.232,70.327,96400000.0
2008-10-02 13:45:00,70.348,70.348,70.284,70.286,102400000.0
2008-10-02 13:50:00,70.309,70.361,70.303,70.361,149000000.0
2008-10-02 13:55:00,70.369,70.443,70.369,70.443,120400000.0
2008-10-02 14:00:00,70.446,70.495,70.425,70.492,104000000.0
2008-10-02 14:05:00,70.516,70.594,70.516,70.587,91200000.0
2008-10-02 14:10:00,70.586,70.586,70.508,70.532,88000000.0
2008-10-02 14:15:00,70.53,70.53,70.419,70.479,129600000.0
2008-10-02 14:20:00,70.494,70.507,70.314,70.314,116800000.0
2008-10-02 14:25:00,70.298,70.436,70.298,70.426,66600000.0
2008-10-02 14:30:00,70.404,70.405,70.238,70.368,75600000.0
2008-10-02 14:35:00,70.328,70.328,70.156,70.241,65000000.0
2008-10-02 14:40:00,70.251,70.28,70.189,70.225,71200000.0
2008-10-02 14:45:00,70.207,70.221,70.067,70.067,70400000.0
2008-10-02 14:50:00,70.063,70.096,69.917,69.948,68800000.0
2008-10-02 14:55:00,69.937,69.937,69.795,69.897,67000000.0
2008-10-02 15:00:00,69.905,70.038,69.902,70.03,72400000.0
2008-10-02 15:05:00,70.029,70.238,70.017,70.238,61600000.0
2008-10-02 15:10:00,70.281,70.343,70.152,70.167,68800000.0
2008-10-02 15:15:00,70.164,70.179,70.096,70.179,73600000.0
2008-10-02 15:20:00,70.182,70.25,70.089,70.179,67200000.0
2008-10-02 15:25:00,70.186,70.24,70.149,70.149,70400000.0
2008-10-02 15:30:00,70.204,70.331,70.204,70.317,64000000.0
2008-10-02 15:35:00,70.309,70.309,70.179,70.193,71800000.0
2008-10-02 15:40:00,70.198,70.217,70.09,70.091,72400000.0
2008-10-02 15:45:00,70.081,70.134,70.073,70.125,58600000.0
2008-10-02 15:50:00,70.126,70.127,69.919,69.932,66600000.0
2008-10-02 15:55:00,69.939,70.09,69.938,70.037,65000000.0
2008-10-02 16:00:00,69.993,70.044,69.914,70.003,64000000.0
2008-10-02 16:05:00,69.997,70.035,69.968,70.035,70400000.0
2008-10-02 16:10:00,70.051,70.205,70.051,70.204,67200000.0
2008-10-02 16:15:00,70.202,70.208,70.055,70.11,60800000.0
2008-10-02 16:20:00,70.102,70.102,69.985,69.985,57600000.0
2008-10-02 16:25:00,69.969,70.003,69.96,69.971,68600000.0
2008-10-02 16:30:00,69.988,70.049,69.951,69.965,69200000.0
2008-10-02 16:35:00,69.955,69.998,69.938,69.975,64000000.0
2008-10-02 16:40:00,69.957,69.957,69.839,69.872,65600000.0
2008-10-02 16:45:00,69.844,69.844,69.747,69.777,67200000.0
2008-10-02 16:50:00,69.803,69.867,69.774,69.823,73600000.0
2008-10-02 16:55:00,69.801,69.842,69.669,69.669,68200000.0
2008-10-02 17:00:00,69.609,69.714,69.587,69.587,62800000.0
2008-10-02 17:05:00,69.585,69.607,69.48,69.48,73600000.0
2008-10-02 17:10:00,69.456,69.51,69.449,69.488,62400000.0
2008-10-02 17:15:00,69.501,69.581,69.45,69.581,64000000.0
2008-10-02 17:20:00,69.598,69.696,69.569,69.696,57600000.0
2008-10-02 17:25:00,69.693,69.782,69.689,69.729,65600000.0
2008-10-02 17:30:00,69.734,69.736,69.67,69.699,59600000.0
2008-10-02 17:35:00,69.693,69.738,69.67,69.734,68800000.0
2008-10-02 17:40:00,69.732,69.732,69.679,69.714,59200000.0
2008-10-02 17:45:00,69.695,69.812,69.683,69.807,59400000.0
2008-10-02 17:50:00,69.809,69.847,69.805,69.819,62400000.0
2008-10-02 17:55:00,69.822,69.922,69.808,69.901,64000000.0
2008-10-02 18:00:00,69.908,69.953,69.802,69.952,76600000.0
2008-10-02 18:05:00,69.94,69.94,69.828,69.828,73600000.0
2008-10-02 18:10:00,69.822,69.847,69.763,69.847,60800000.0
2008-10-02 18:15:00,69.849,69.955,69.849,69.941,59200000.0
2008-10-02 18:20:00,69.933,69.945,69.877,69.918,68800000.0
2008-10-02 18:25:00,69.932,69.934,69.852,69.91,64400000.0
2008-10-02 18:30:00,69.906,69.91,69.819,69.826,59200000.0
2008-10-02 18:35:00,69.85,69.902,69.84,69.849,70800000.0
2008-10-02 18:40:00,69.847,69.998,69.837,69.946,62400000.0
2008-10-02 18:45:00,69.927,69.93,69.894,69.894,60600000.0
2008-10-02 18:50:00,69.879,69.964,69.868,69.958,67200000.0
2008-10-02 18:55:00,69.952,70.017,69.952,70.017,67200000.0
2008-10-02 19:00:00,70.025,70.028,69.936,69.945,65000000.0
2008-10-02 19:05:00,69.924,69.952,69.902,69.908,72000000.0
2008-10-02 19:10:00,69.901,69.91,69.828,69.863,68200000.0
2008-10-02 19:15:00,69.866,69.88,69.832,69.877,72000000.0
2008-10-02 19:20:00,69.877,69.909,69.844,69.897,79200000.0
2008-10-02 19:25:00,69.863,69.863,69.752,69.752,64000000.0
2008-10-02 19:30:00,69.761,69.782,69.714,69.746,70800000.0
2008-10-02 19:35:00,69.754,69.777,69.673,69.705,60800000.0
2008-10-02 19:40:00,69.697,69.756,69.696,69.729,66600000.0
2008-10-02 19:45:00,69.742,69.743,69.659,69.659,61800000.0
2008-10-02 19:50:00,69.676,69.685,69.512,69.586,68800000.0
2008-10-02 19:55:00,69.586,69.615,69.535,69.615,64400000.0
2008-10-02 20:00:00,69.622,69.64,69.588,69.606,64400000.0
2008-10-02 20:05:00,69.591,69.596,69.505,69.513,70800000.0
2008-10-02 20:10:00,69.506,69.533,69.492,69.502,67600000.0
2008-10-02 20:15:00,69.508,69.532,69.465,69.465,60200000.0
2008-10-02 20:20:00,69.455,69.455,69.393,69.401,64400000.0
2008-10-02 20:25:00,69.37,69.412,69.368,69.369,67200000.0
2008-10-02 20:30:00,69.372,69.376,69.326,69.326,76800000.0
2008-10-02 20:35:00,69.293,69.302,69.249,69.26,73000000.0
2008-10-02 20:40:00,69.304,69.329,69.27,69.32,69600000.0
2008-10-02 20:45:00,69.285,69.358,69.265,69.353,59000000.0
2008-10-02 20:50:00,69.352,69.352,69.309,69.348,58600000.0
2008-10-02 20:55:00,69.357,69.366,69.256,69.334,69200000.0
2008-10-02 21:00:00,69.331,69.333,69.207,69.217,64800000.0
2008-10-02 21:05:00,69.218,69.265,69.216,69.235,70400000.0
2008-10-02 21:10:00,69.235,69.251,69.2,69.223,67200000.0
2008-10-02 21:15:00,69.228,69.228,69.12,69.121,69600000.0
2008-10-02 21:20:00,69.111,69.193,69.111,69.192,63400000.0
2008-10-02 21:25:00,69.196,69.218,69.135,69.151,65600000.0
2008-10-02 21:30:00,69.173,69.272,69.169,69.248,57000000.0
2008-10-02 21:35:00,69.235,69.236,69.18,69.18,67000000.0
2008-10-02 21:40:00,69.161,69.184,69.143,69.168,81600000.0
2008-10-02 21:45:00,69.187,69.192,69.154,69.185,68800000.0
2008-10-02 21:50:00,69.197,69.255,69.132,69.235,68800000.0
2008-10-02 21:55:00,69.225,69.225,69.16,69.16,67600000.0
2008-10-02 22:00:00,69.16,69.182,69.097,69.141,60800000.0
2008-10-02 22:05:00,69.175,69.184,69.126,69.138,65400000.0
2008-10-02 22:10:00,69.124,69.124,68.947,68.978,76000000.0
2008-10-02 22:15:00,68.973,69.02,68.924,69.02,64200000.0
2008-10-02 22:20:00,69.027,69.104,69.021,69.047,60800000.0
2008-10-02 22:25:00,69.081,69.171,69.081,69.152,70400000.0
2008-10-02 22:30:00,69.15,69.15,69.099,69.118,61800000.0
2008-10-02 22:35:00,69.13,69.149,69.118,69.149,70400000.0
2008-10-02 22:40:00,69.138,69.198,69.138,69.179,66600000.0
2008-10-02 22:45:00,69.181,69.22,69.156,69.186,62400000.0
2008-10-02 22:50:00,69.205,69.246,69.203,69.233,64400000.0
2008-10-02 22:55:00,69.23,69.243,69.174,69.174,61800000.0
2008-10-02 23:00:00,69.159,69.177,69.144,69.168,65000000.0
2008-10-02 23:05:00,69.125,69.209,69.111,69.209,64000000.0
2008-10-02 23:10:00,69.204,69.25,69.188,69.246,75200000.0
2008-10-02 23:15:00,69.234,69.263,69.226,69.247,68800000.0
2008-10-02 23:20:00,69.251,69.264,69.237,69.239,62000000.0
2008-10-02 23:25:00,69.239,69.243,69.152,69.216,67200000.0
2008-10-02 23:30:00,69.199,69.257,69.196,69.253,68800000.0
2008-10-02 23:35:00,69.238,69.261,69.214,69.214,66000000.0
2008-10-02 23:40:00,69.215,69.217,69.137,69.167,65600000.0
2008-10-02 23:45:00,69.171,69.193,69.164,69.189,70400000.0
2008-10-02 23:50:00,69.191,69.208,69.151,69.179,64000000.0
2008-10-02 23:55:00,69.167,69.174,69.067,69.067,64000000.0
2008-10-03 00:00:00,69.075,69.086,69.049,69.058,62400000.0
2008-10-03 00:05:00,69.054,69.055,68.998,69.012,65600000.0
2008-10-03 00:10:00,69.017,69.023,68.968,68.969,57600000.0
2008-10-03 00:15:00,68.976,69.046,68.971,69.046,57600000.0
2008-10-03 00:20:00,69.035,69.039,68.95,68.963,73600000.0
2008-10-03 00:25:00,68.968,69.014,68.961,69.009,62400000.0
2008-10-03 00:30:00,68.999,69.017,68.977,69.017,69200000.0
2008-10-03 00:35:00,69.002,69.021,69.002,69.019,63200000.0
2008-10-03 00:40:00,68.988,69.081,68.97,69.076,65400000.0
2008-10-03 00:45:00,69.078,69.088,69.058,69.088,70400000.0
2008-10-03 00:50:00,69.097,69.14,69.097,69.114,68000000.0
2008-10-03 00:55:00,69.107,69.128,69.07,69.128,67600000.0
2008-10-03 01:00:00,69.136,69.172,69.099,69.12,56000000.0
2008-10-03 01:05:00,69.106,69.143,69.106,69.125,59200000.0
2008-10-03 01:10:00,69.13,69.142,69.021,69.139,64000000.0
2008-10-03 01:15:00,69.13,69.159,69.102,69.15,61200000.0
2008-10-03 01:20:00,69.112,69.142,69.096,69.113,72400000.0
2008-10-03 01:25:00,69.126,69.136,69.076,69.076,67200000.0
2008-10-03 01:30:00,69.08,69.114,69.079,69.102,65600000.0
2008-10-03 01:35:00,69.096,69.099,68.976,69.066,57600000.0
2008-10-03 01:40:00,69.069,69.073,68.995,68.995,59600000.0
2008-10-03 01:45:00,68.99,68.99,68.842,68.842,68800000.0
2008-10-03 01:50:00,68.856,68.907,68.853,68.873,74000000.0
2008-10-03 01:55:00,68.866,69.039,68.862,69.039,68800000.0
2008-10-03 02:00:00,69.033,69.066,69.01,69.055,68800000.0
2008-10-03 02:05:00,69.059,69.076,69.044,69.047,74000000.0
2008-10-03 02:10:00,69.035,69.08,69.013,69.08,66600000.0
2008-10-03 02:15:00,69.088,69.148,69.088,69.148,54200000.0
2008-10-03 02:20:00,69.126,69.126,69.038,69.045,65600000.0
2008-10-03 02:25:00,69.041,69.047,68.898,68.898,70800000.0
2008-10-03 02:30:00,68.904,68.958,68.895,68.952,68800000.0
2008-10-03 02:35:00,68.94,68.94,68.884,68.884,58000000.0
2008-10-03 02:40:00,68.884,68.923,68.875,68.917,79400000.0
2008-10-03 02:45:00,68.923,68.941,68.907,68.932,76800000.0
2008-10-03 02:50:00,68.945,68.988,68.921,68.974,68800000.0
2008-10-03 02:55:00,68.967,68.999,68.965,68.972,70800000.0
2008-10-03 03:00:00,68.991,69.012,68.989,68.989,78800000.0
2008-10-03 03:05:00,68.993,69.001,68.964,68.986,78400000.0
2008-10-03 03:10:00,68.995,69.021,68.989,68.997,67200000.0
2008-10-03 03:15:00,69.005,69.064,68.992,69.064,70400000.0
2008-10-03 03:20:00,69.035,69.077,69.035,69.068,84800000.0
2008-10-03 03:25:00,69.078,69.177,69.067,69.177,67600000.0
2008-10-03 03:30:00,69.176,69.213,69.16,69.163,88200000.0
2008-10-03 03:35:00,69.167,69.167,69.114,69.124,73000000.0
2008-10-03 03:40:00,69.122,69.149,69.113,69.135,84600000.0
2008-10-03 03:45:00,69.135,69.192,69.132,69.192,69200000.0
2008-10-03 03:50:00,69.193,69.259,69.189,69.233,60800000.0
2008-10-03 03:55:00,69.23,69.32,69.226,69.28,64400000.0
2008-10-03 04:00:00,69.279,69.336,69.247,69.308,62400000.0
2008-10-03 04:05:00,69.329,69.358,69.291,69.351,65600000.0
2008-10-03 04:10:00,69.349,69.36,69.314,69.324,75200000.0
2008-10-03 04:15:00,69.334,69.366,69.301,69.316,96400000.0
2008-10-03 04:20:00,69.328,69.346,69.315,69.332,65000000.0
2008-10-03 04:25:00,69.34,69.436,69.34,69.436,75200000.0
2008-10-03 04:30:00,69.462,69.476,69.434,69.472,71800000.0
2008-10-03 04:35:00,69.466,69.508,69.461,69.467,64000000.0
2008-10-03 04:40:00,69.475,69.478,69.444,69.46,64000000.0
2008-10-03 04:45:00,69.465,69.494,69.463,69.471,64000000.0
2008-10-03 04:50:00,69.465,69.492,69.464,69.464,93200000.0
2008-10-03 04:55:00,69.482,69.537,69.48,69.537,76800000.0
2008-10-03 05:00:00,69.526,69.56,69.51,69.542,71200000.0
2008-10-03 05:05:00,69.539,69.539,69.451,69.465,64400000.0
2008-10-03 05:10:00,69.453,69.501,69.449,69.48,69200000.0
2008-10-03 05:15:00,69.475,69.491,69.46,69.485,76000000.0
2008-10-03 05:20:00,69.486,69.513,69.47,69.502,111400000.0
2008-10-03 05:25:00,69.516,69.53,69.498,69.506,65600000.0
2008-10-03 05:30:00,69.497,69.503,69.471,69.479,67600000.0
2008-10-03 05:35:00,69.476,69.494,69.469,69.492,67200000.0
2008-10-03 05:40:00,69.492,69.5,69.481,69.5,75200000.0
2008-10-03 05:45:00,69.495,69.531,69.49,69.513,54400000.0
2008-10-03 05:50:00,69.53,69.559,69.517,69.541,69200000.0
2008-10-03 05:55:00,69.543,69.631,69.543,69.631,73600000.0
2008-10-03 06:00:00,69.633,69.669,69.633,69.65,64000000.0
2008-10-03 06:05:00,69.666,69.733,69.666,69.733,63400000.0
2008-10-03 06:10:00,69.73,69.792,69.73,69.79,89000000.0
2008-10-03 06:15:00,69.802,69.826,69.736,69.816,60800000.0
2008-10-03 06:20:00,69.825,69.886,69.796,69.886,69200000.0
2008-10-03 06:25:00,69.888,69.965,69.881,69.958,65000000.0
2008-10-03 06:30:00,69.943,69.943,69.839,69.84,102200000.0
2008-10-03 06:35:00,69.823,69.831,69.767,69.77,60000000.0
2008-10-03 06:40:00,69.789,69.804,69.758,69.759,73600000.0
2008-10-03 06:45:00,69.749,69.75,69.719,69.725,59000000.0
2008-10-03 06:50:00,69.728,69.747,69.696,69.725,69600000.0
2008-10-03 06:55:00,69.73,69.806,69.73,69.792,62400000.0
2008-10-03 07:00:00,69.802,69.837,69.802,69.818,65000000.0
2008-10-03 07:05:00,69.816,69.829,69.746,69.746,86400000.0
2008-10-03 07:10:00,69.75,69.795,69.72,69.791,72000000.0
2008-10-03 07:15:00,69.795,69.853,69.793,69.814,59600000.0
2008-10-03 07:20:00,69.808,69.876,69.799,69.873,67600000.0
2008-10-03 07:25:00,69.88,69.992,69.88,69.969,77200000.0
2008-10-03 07:30:00,69.967,69.974,69.868,69.931,66600000.0
2008-10-03 07:35:00,69.931,69.953,69.918,69.934,70400000.0
2008-10-03 07:40:00,69.958,69.988,69.925,69.941,114000000.0
2008-10-03 07:45:00,69.941,69.956,69.886,69.956,80000000.0
2008-10-03 07:50:00,69.945,69.956,69.879,69.891,83200000.0
2008-10-03 07:55:00,69.89,69.967,69.877,69.962,92200000.0
2008-10-03 08:00:00,69.972,70.006,69.955,69.97,60200000.0
2008-10-03 08:05:00,69.955,69.98,69.91,69.977,67200000.0
2008-10-03 08:10:00,69.979,69.981,69.946,69.948,90600000.0
2008-10-03 08:15:00,69.939,69.955,69.893,69.893,64000000.0
2008-10-03 08:20:00,69.89,69.89,69.79,69.839,67600000.0
2008-10-03 08:25:00,69.837,69.867,69.733,69.81,60400000.0
2008-10-03 08:30:00,69.805,69.844,69.796,69.818,92600000.0
2008-10-03 08:35:00,69.83,69.93,69.822,69.93,111200000.0
2008-10-03 08:40:00,69.93,69.94,69.876,69.891,85200000.0
2008-10-03 08:45:00,69.883,69.939,69.873,69.896,88400000.0
2008-10-03 08:50:00,69.867,69.911,69.852,69.893,149200000.0
2008-10-03 08:55:00,69.885,70.173,69.871,70.173,108800000.0
2008-10-03 09:00:00,70.212,70.218,70.077,70.101,121600000.0
2008-10-03 09:05:00,70.1,70.108,69.946,69.967,128200000.0
2008-10-03 09:10:00,69.959,69.977,69.869,69.869,93200000.0
2008-10-03 09:15:00,69.881,69.881,69.717,69.773,296400000.0
2008-10-03 09:20:00,69.777,69.802,69.761,69.802,276000000.0
2008-10-03 09:25:00,69.778,69.778,69.66,69.688,170400000.0
2008-10-03 09:30:00,69.687,69.687,69.589,69.594,136800000.0
2008-10-03 09:35:00,69.595,69.595,69.529,69.537,188600000.0
2008-10-03 09:40:00,69.529,69.537,69.481,69.518,206800000.0
2008-10-03 09:45:00,69.513,69.566,69.513,69.544,88400000.0
2008-10-03 09:50:00,69.531,69.552,69.494,69.502,172600000.0
2008-10-03 09:55:00,69.511,69.513,69.487,69.506,177600000.0
2008-10-03 10:00:00,69.513,69.582,69.509,69.582,198400000.0
2008-10-03 10:05:00,69.597,69.7,69.597,69.692,177000000.0
2008-10-03 10:10:00,69.683,69.69,69.642,69.666,233000000.0
2008-10-03 10:15:00,69.667,69.725,69.667,69.689,148800000.0
2008-10-03 10:20:00,69.696,69.721,69.686,69.72,143400000.0
2008-10-03 10:25:00,69.731,69.815,69.729,69.789,258600000.0
2008-10-03 10:30:00,69.79,69.793,69.7,69.712,159000000.0
2008-10-03 10:35:00,69.716,69.766,69.715,69.733,87600000.0
2008-10-03 10:40:00,69.729,69.813,69.729,69.785,148600000.0
2008-10-03 10:45:00,69.792,69.827,69.776,69.805,140800000.0
2008-10-03 10:50:00,69.794,69.806,69.717,69.78,277000000.0
2008-10-03 10:55:00,69.782,69.835,69.778,69.834,209200000.0
2008-10-03 11:00:00,69.839,69.855,69.798,69.85,147200000.0
2008-10-03 11:05:00,69.858,69.883,69.836,69.87,195600000.0
2008-10-03 11:10:00,69.862,69.87,69.774,69.862,230600000.0
2008-10-03 11:15:00,69.876,69.925,69.876,69.925,213400000.0
2008-10-03 11:20:00,69.917,69.924,69.827,69.882,221200000.0
2008-10-03 11:25:00,69.896,69.941,69.896,69.926,160400000.0
2008-10-03 11:30:00,69.942,69.964,69.924,69.964,124200000.0
2008-10-03 11:35:00,69.955,69.957,69.866,69.874,139000000.0
2008-10-03 11:40:00,69.871,69.871,69.674,69.674,175400000.0
2008-10-03 11:45:00,69.671,69.824,69.671,69.824,171600000.0
2008-10-03 11:50:00,69.806,69.868,69.775,69.795,204600000.0
2008-10-03 11:55:00,69.794,69.805,69.768,69.805,223200000.0
2008-10-03 12:00:00,69.819,69.83,69.705,69.752,144800000.0
2008-10-03 12:05:00,69.739,69.763,69.735,69.761,142600000.0
2008-10-03 12:10:00,69.762,69.779,69.729,69.74,99600000.0
2008-10-03 12:15:00,69.728,69.746,69.686,69.735,158800000.0
2008-10-03 12:20:00,69.752,69.758,69.712,69.744,192000000.0
2008-10-03 12:25:00,69.744,69.768,69.64,69.659,259400000.0
2008-10-03 12:30:00,69.746,69.783,69.643,69.762,214000000.0
2008-10-03 12:35:00,69.766,69.792,69.722,69.722,127200000.0
2008-10-03 12:40:00,69.714,69.723,69.702,69.711,120800000.0
2008-10-03 12:45:00,69.711,69.726,69.626,69.637,183200000.0
2008-10-03 12:50:00,69.654,69.782,69.654,69.782,86400000.0
2008-10-03 12:55:00,69.748,69.748,69.633,69.637,91600000.0
2008-10-03 13:00:00,69.654,69.814,69.654,69.811,74600000.0
2008-10-03 13:05:00,69.81,69.873,69.81,69.813,103400000.0
2008-10-03 13:10:00,69.829,69.83,69.713,69.713,90000000.0
2008-10-03 13:15:00,69.708,69.718,69.663,69.67,120400000.0
2008-10-03 13:20:00,69.678,69.678,69.603,69.603,106600000.0
2008-10-03 13:25:00,69.604,69.61,69.516,69.522,141200000.0
2008-10-03 13:30:00,69.509,69.526,69.447,69.48,89400000.0
2008-10-03 13:35:00,69.467,69.483,69.422,69.474,140000000.0
2008-10-03 13:40:00,69.461,69.464,69.403,69.42,96000000.0
2008-10-03 13:45:00,69.42,69.464,69.419,69.423,102800000.0
2008-10-03 13:50:00,69.431,69.437,69.394,69.433,150800000.0
2008-10-03 13:55:00,69.439,69.548,69.439,69.545,120800000.0
2008-10-03 14:00:00,69.559,69.577,69.489,69.526,103400000.0
2008-10-03 14:05:00,69.514,69.61,69.503,69.579,91000000.0
2008-10-03 14:10:00,69.568,69.572,69.46,69.46,88000000.0
2008-10-03 14:15:00,69.434,69.465,69.343,69.465,128800000.0
2008-10-03 14:20:00,69.48,69.503,69.442,69.442,117200000.0
2008-10-03 14:25:00,69.418,69.418,69.27,69.284,67200000.0
2008-10-03 14:30:00,69.197,69.36,69.182,69.36,75200000.0
2008-10-03 14:35:00,69.391,69.6,69.39,69.527,65600000.0
2008-10-03 14:40:00,69.52,69.52,69.412,69.437,70200000.0
2008-10-03 14:45:00,69.437,69.458,69.362,69.362,70800000.0
2008-10-03 14:50:00,69.386,69.409,69.31,69.316,68800000.0
2008-10-03 14:55:00,69.312,69.32,69.149,69.149,67200000.0
2008-10-03 15:00:00,69.116,69.227,69.116,69.173,72000000.0
2008-10-03 15:05:00,69.187,69.338,69.186,69.336,60600000.0
2008-10-03 15:10:00,69.334,69.334,69.211,69.244,69200000.0
2008-10-03 15:15:00,69.255,69.274,69.201,69.217,73600000.0
2008-10-03 15:20:00,69.217,69.217,69.069,69.148,67200000.0
2008-10-03 15:25:00,69.153,69.28,69.149,69.241,70200000.0
2008-10-03 15:30:00,69.251,69.373,69.251,69.365,64000000.0
2008-10-03 15:35:00,69.375,69.493,69.375,69.493,73600000.0
2008-10-03 15:40:00,69.5,69.587,69.493,69.58,72600000.0
2008-10-03 15:45:00,69.574,69.583,69.518,69.532,59200000.0
2008-10-03 15:50:00,69.525,69.535,69.479,69.535,66600000.0
2008-10-03 15:55:00,69.544,69.544,69.416,69.416,66000000.0
2008-10-03 16:00:00,69.411,69.565,69.411,69.541,63400000.0
2008-10-03 16:05:00,69.548,69.552,69.499,69.514,70400000.0
2008-10-03 16:10:00,69.51,69.571,69.486,69.558,66600000.0
2008-10-03 16:15:00,69.58,69.631,69.571,69.61,61200000.0
2008-10-03 16:20:00,69.635,69.665,69.623,69.634,58000000.0
2008-10-03 16:25:00,69.624,69.731,69.594,69.731,68400000.0
2008-10-03 16:30:00,69.757,69.974,69.753,69.974,68800000.0
2008-10-03 16:35:00,70.014,70.106,70.014,70.039,64000000.0
2008-10-03 16:40:00,70.049,70.179,70.049,70.174,65800000.0
2008-10-03 16:45:00,70.166,70.176,70.121,70.14,67000000.0
2008-10-03 16:50:00,70.149,70.441,70.144,70.441,73600000.0
2008-10-03 16:55:00,70.456,70.485,70.408,70.443,69200000.0
2008-10-03 17:00:00,70.418,70.443,70.336,70.43,63200000.0
2008-10-03 17:05:00,70.421,70.439,70.346,70.346,74400000.0
2008-10-03 17:10:00,70.318,70.318,70.226,70.245,62400000.0
2008-10-03 17:15:00,70.28,70.338,70.234,70.267,64000000.0
2008-10-03 17:20:00,70.257,70.283,70.18,70.257,58000000.0
2008-10-03 17:25:00,70.261,70.436,70.261,70.414,65400000.0
2008-10-03 17:30:00,70.422,70.472,70.356,70.389,59600000.0
2008-10-03 17:35:00,70.408,70.434,70.273,70.277,68800000.0
2008-10-03 17:40:00,70.292,70.302,70.228,70.236,59200000.0
2008-10-03 17:45:00,70.243,70.247,70.134,70.134,58000000.0
2008-10-03 17:50:00,70.12,70.12,69.931,69.988,62800000.0
2008-10-03 17:55:00,70.002,70.016,69.978,70.003,64000000.0
2008-10-03 18:00:00,69.991,69.991,69.839,69.877,76800000.0
2008-10-03 18:05:00,69.845,70.069,69.813,70.069,73600000.0
2008-10-03 18:10:00,70.104,70.141,70.065,70.14,60800000.0
2008-10-03 18:15:00,70.135,70.184,70.123,70.161,58000000.0
2008-10-03 18:20:00,70.159,70.162,70.038,70.051,67600000.0
2008-10-03 18:25:00,70.048,70.048,69.974,70.035,64000000.0
2008-10-03 18:30:00,70.027,70.041,69.988,70.015,59000000.0
2008-10-03 18:35:00,70.026,70.147,70.026,70.144,70400000.0
2008-10-03 18:40:00,70.179,70.206,70.149,70.167,62400000.0
2008-10-03 18:45:00,70.143,70.174,70.131,70.174,61200000.0
2008-10-03 18:50:00,70.168,70.187,70.156,70.162,67200000.0
2008-10-03 18:55:00,70.168,70.298,70.111,70.298,67600000.0
2008-10-03 19:00:00,70.27,70.294,70.246,70.246,65000000.0
2008-10-03 19:05:00,70.247,70.44,70.211,70.44,71400000.0
2008-10-03 19:10:00,70.448,70.6,70.438,70.522,68800000.0
2008-10-03 19:15:00,70.518,70.554,70.487,70.554,73200000.0
2008-10-03 19:20:00,70.528,70.719,70.513,70.562,78400000.0
2008-10-03 19:25:00,70.536,70.612,70.445,70.482,64000000.0
2008-10-03 19:30:00,70.457,70.457,70.158,70.164,69800000.0
2008-10-03 19:35:00,70.138,70.297,70.105,70.237,60800000.0
2008-10-03 19:40:00,70.24,70.256,69.813,69.813,67200000.0
2008-10-03 19:45:00,69.799,70.063,69.756,70.044,62400000.0
2008-10-03 19:50:00,70.121,70.296,70.121,70.18,68800000.0
2008-10-03 19:55:00,70.164,70.291,70.164,70.196,64000000.0
2008-10-03 20:00:00,70.205,70.236,70.062,70.089,64400000.0
2008-10-03 20:05:00,70.088,70.296,70.071,70.296,70400000.0
2008-10-03 20:10:00,70.31,70.444,70.302,70.385,67600000.0
2008-10-03 20:15:00,70.383,70.383,70.216,70.223,60200000.0
2008-10-03 20:20:00,70.253,70.258,70.174,70.175,65600000.0
2008-10-03 20:25:00,70.177,70.177,69.962,69.962,67600000.0
2008-10-03 20:30:00,69.9,69.923,69.695,69.822,77200000.0
2008-10-03 20:35:00,69.83,70.068,69.83,70.049,73600000.0
2008-10-03 20:40:00,70.041,70.041,69.846,69.846,69200000.0
2008-10-03 20:45:00,69.821,69.863,69.722,69.863,59200000.0
2008-10-03 20:50:00,69.866,69.887,69.818,69.819,59600000.0
2008-10-03 20:55:00,69.824,69.831,69.708,69.795,69200000.0
2008-10-03 21:00:00,69.813,69.872,69.799,69.851,65600000.0
2008-10-03 21:05:00,69.854,69.929,69.845,69.905,70400000.0
2008-10-03 21:10:00,69.905,69.905,69.843,69.843,67200000.0
2008-10-03 21:15:00,69.856,69.878,69.819,69.819,68800000.0
2008-10-03 21:20:00,69.786,69.815,69.744,69.767,59200000.0
2008-10-03 21:25:00,69.772,69.778,69.731,69.756,65600000.0
2008-10-03 21:30:00,69.777,69.816,69.732,69.753,58000000.0
2008-10-03 21:35:00,69.748,69.752,69.669,69.674,66000000.0
2008-10-03 21:40:00,69.657,69.657,69.597,69.604,81600000.0
2008-10-03 21:45:00,69.631,69.64,69.583,69.585,68800000.0
2008-10-03 21:50:00,69.572,69.612,69.487,69.551,68200000.0
2008-10-03 21:55:00,69.547,69.593,69.527,69.561,67600000.0
2008-10-03 22:00:00,69.573,69.643,69.571,69.624,61200000.0
2008-10-03 22:05:00,69.61,69.614,69.491,69.531,66000000.0
2008-10-03 22:10:00,69.586,69.587,69.527,69.582,75200000.0
2008-10-03 22:15:00,69.561,69.679,69.542,69.679,64000000.0
2008-10-03 22:20:00,69.675,69.715,69.662,69.709,60800000.0
2008-10-03 22:25:00,69.734,69.746,69.694,69.699,69800000.0
2008-10-03 22:30:00,69.693,69.755,69.684,69.723,62400000.0
2008-10-03 22:35:00,69.697,69.766,69.697,69.72,70400000.0
2008-10-03 22:40:00,69.706,69.762,69.7,69.752,66600000.0
2008-10-03 22:45:00,69.774,69.801,69.656,69.656,61800000.0
2008-10-03 22:50:00,69.634,69.635,69.579,69.582,64000000.0
2008-10-03 22:55:00,69.578,69.64,69.578,69.625,61800000.0
2008-10-05 23:00:00,69.132,69.146,69.042,69.118,65000000.0
2008-10-05 23:05:00,69.524,69.524,69.123,69.336,63800000.0
2008-10-05 23:10:00,69.113,69.364,69.112,69.336,75000000.0
2008-10-05 23:15:00,69.339,69.355,69.162,69.18,68200000.0
2008-10-05 23:20:00,69.33,69.363,69.317,69.348,62400000.0
2008-10-05 23:25:00,69.348,69.378,69.259,69.349,68000000.0
2008-10-05 23:30:00,69.353,69.4,69.353,69.399,67600000.0
2008-10-05 23:35:00,69.321,69.424,69.297,69.424,65000000.0
2008-10-05 23:40:00,69.414,69.414,69.339,69.379,66000000.0
2008-10-05 23:45:00,69.38,69.412,69.372,69.392,69600000.0
2008-10-05 23:50:00,69.399,69.416,69.025,69.121,64000000.0
2008-10-05 23:55:00,69.079,69.099,68.947,68.959,63200000.0
2008-10-06 00:00:00,68.976,69.204,68.972,69.198,62400000.0
2008-10-06 00:05:00,69.197,69.197,69.07,69.072,65600000.0
2008-10-06 00:10:00,69.044,69.044,68.88,68.968,57600000.0
2008-10-06 00:15:00,68.983,69.088,68.981,69.071,57600000.0
2008-10-06 00:20:00,69.073,69.092,69.022,69.075,73000000.0
2008-10-06 00:25:00,69.088,69.097,69.079,69.084,62800000.0
2008-10-06 00:30:00,69.078,69.085,69.042,69.06,68800000.0
2008-10-06 00:35:00,69.064,69.145,69.063,69.145,49600000.0
2008-10-06 00:40:00,69.138,69.158,69.128,69.158,65000000.0
2008-10-06 00:45:00,69.159,69.181,69.141,69.154,70400000.0
2008-10-06 00:50:00,69.181,69.181,69.085,69.085,68800000.0
2008-10-06 00:55:00,69.093,69.1,69.016,69.016,67000000.0
2008-10-06 01:00:00,69.006,69.057,68.931,69.057,55400000.0
2008-10-06 01:05:00,69.065,69.066,68.962,69.005,58600000.0
2008-10-06 01:10:00,69.009,69.009,68.911,68.98,64000000.0
2008-10-06 01:15:00,68.963,68.978,68.888,68.896,60200000.0
2008-10-06 01:20:00,68.888,68.895,68.794,68.794,71200000.0
2008-10-06 01:25:00,68.792,68.801,68.672,68.735,66600000.0
2008-10-06 01:30:00,68.741,68.744,68.579,68.654,66000000.0
2008-10-06 01:35:00,68.673,68.76,68.538,68.627,68800000.0
2008-10-06 01:40:00,68.632,68.632,68.567,68.6,58600000.0
2008-10-06 01:45:00,68.57,68.57,68.421,68.421,69200000.0
2008-10-06 01:50:00,68.409,68.409,68.29,68.319,72800000.0
2008-10-06 01:55:00,68.342,68.472,68.297,68.472,68800000.0
2008-10-06 02:00:00,68.486,68.559,68.47,68.558,68200000.0
2008-10-06 02:05:00,68.574,68.58,68.453,68.46,73600000.0
2008-10-06 02:10:00,68.447,68.447,68.342,68.35,68200000.0
2008-10-06 02:15:00,68.348,68.363,68.237,68.286,58600000.0
2008-10-06 02:20:00,68.288,68.342,68.196,68.196,68800000.0
2008-10-06 02:25:00,68.189,68.276,68.159,68.233,65000000.0
2008-10-06 02:30:00,68.235,68.385,68.221,68.366,66600000.0
2008-10-06 02:35:00,68.392,68.463,68.392,68.455,72400000.0
2008-10-06 02:40:00,68.471,68.558,68.401,68.402,61200000.0
2008-10-06 02:45:00,68.415,68.483,68.379,68.457,63800000.0
2008-10-06 02:50:00,68.44,68.454,68.397,68.424,58600000.0
2008-10-06 02:55:00,68.437,68.588,68.437,68.588,56000000.0
2008-10-06 03:00:00,68.599,68.599,68.514,68.528,67000000.0
2008-10-06 03:05:00,68.525,68.534,68.471,68.488,69200000.0
2008-10-06 03:10:00,68.457,68.526,68.428,68.526,70400000.0
2008-10-06 03:15:00,68.501,68.554,68.485,68.501,65600000.0
2008-10-06 03:20:00,68.503,68.503,68.45,68.497,62800000.0
2008-10-06 03:25:00,68.496,68.497,68.349,68.349,69200000.0
2008-10-06 03:30:00,68.351,68.383,68.173,68.184,62400000.0
2008-10-06 03:35:00,68.17,68.264,68.149,68.259,72400000.0
2008-10-06 03:40:00,68.261,68.261,68.191,68.199,57600000.0
2008-10-06 03:45:00,68.194,68.273,68.179,68.273,58000000.0
2008-10-06 03:50:00,68.27,68.308,68.244,68.3,66000000.0
2008-10-06 03:55:00,68.289,68.291,68.188,68.223,61800000.0
2008-10-06 04:00:00,68.215,68.215,68.136,68.176,64000000.0
2008-10-06 04:05:00,68.155,68.2,68.145,68.182,64000000.0
2008-10-06 04:10:00,68.196,68.229,68.174,68.211,70400000.0
2008-10-06 04:15:00,68.226,68.28,68.215,68.266,65000000.0
2008-10-06 04:20:00,68.261,68.277,68.234,68.239,65600000.0
2008-10-06 04:25:00,68.254,68.265,68.199,68.207,68200000.0
2008-10-06 04:30:00,68.207,68.218,68.111,68.178,67200000.0
2008-10-06 04:35:00,68.196,68.239,68.161,68.239,61800000.0
2008-10-06 04:40:00,68.236,68.242,68.178,68.202,67600000.0
2008-10-06 04:45:00,68.198,68.227,68.122,68.122,75200000.0
2008-10-06 04:50:00,68.125,68.125,68.075,68.075,64400000.0
2008-10-06 04:55:00,68.114,68.114,68.061,68.065,65000000.0
2008-10-06 05:00:00,68.071,68.087,67.988,67.988,62400000.0
2008-10-06 05:05:00,67.988,67.994,67.948,67.98,63400000.0
2008-10-06 05:10:00,67.973,67.973,67.816,67.843,62800000.0
2008-10-06 05:15:00,67.857,67.857,67.8,67.823,67200000.0
2008-10-06 05:20:00,67.832,67.849,67.762,67.762,70400000.0
2008-10-06 05:25:00,67.762,67.762,67.661,67.662,62200000.0
2008-10-06 05:30:00,67.669,67.8,67.65,67.788,70400000.0
2008-10-06 05:35:00,67.758,67.767,67.618,67.623,60800000.0
2008-10-06 05:40:00,67.62,67.62,67.549,67.576,64000000.0
2008-10-06 05:45:00,67.566,67.566,67.489,67.489,75000000.0
2008-10-06 05:50:00,67.496,67.508,67.451,67.454,66000000.0
2008-10-06 05:55:00,67.485,67.567,67.473,67.556,60800000.0
2008-10-06 06:00:00,67.548,67.597,67.543,67.559,67200000.0
2008-10-06 06:05:00,67.543,67.544,67.433,67.529,68800000.0
2008-10-06 06:10:00,67.513,67.513,67.289,67.294,68200000.0
2008-10-06 06:15:00,67.265,67.28,66.805,66.867,82000000.0
2008-10-06 06:20:00,66.858,67.065,66.852,67.065,67200000.0
2008-10-06 06:25:00,67.08,67.124,67.047,67.047,57400000.0
2008-10-06 06:30:00,67.014,67.014,66.765,66.771,65600000.0
2008-10-06 06:35:00,66.779,66.782,66.638,66.638,59000000.0
2008-10-06 06:40:00,66.633,66.633,66.429,66.545,68800000.0
2008-10-06 06:45:00,66.524,66.65,66.504,66.65,68000000.0
2008-10-06 06:50:00,66.684,66.868,66.679,66.86,70400000.0
2008-10-06 06:55:00,66.838,66.878,66.822,66.845,66000000.0
2008-10-06 07:00:00,66.817,66.908,66.726,66.812,69200000.0
2008-10-06 07:05:00,66.816,66.816,66.59,66.72,59200000.0
2008-10-06 07:10:00,66.728,66.758,66.648,66.654,58600000.0
2008-10-06 07:15:00,66.646,66.68,66.562,66.68,68800000.0
2008-10-06 07:20:00,66.683,66.719,66.667,66.667,74400000.0
2008-10-06 07:25:00,66.694,66.772,66.687,66.741,76800000.0
2008-10-06 07:30:00,66.747,66.858,66.747,66.824,67600000.0
2008-10-06 07:35:00,66.827,66.878,66.822,66.878,64400000.0
2008-10-06 07:40:00,66.872,66.991,66.872,66.991,60000000.0
2008-10-06 07:45:00,66.983,67.067,66.964,67.061,68200000.0
2008-10-06 07:50:00,67.093,67.097,66.899,66.899,70400000.0
2008-10-06 07:55:00,66.904,66.966,66.888,66.95,63400000.0
2008-10-06 08:00:00,66.957,66.957,66.893,66.934,64000000.0
2008-10-06 08:05:00,66.941,66.996,66.804,66.804,68200000.0
2008-10-06 08:10:00,66.766,66.805,66.707,66.736,62400000.0
2008-10-06 08:15:00,66.747,66.874,66.747,66.874,66800000.0
2008-10-06 08:20:00,66.908,66.934,66.898,66.898,60800000.0
2008-10-06 08:25:00,66.878,66.878,66.813,66.862,69800000.0
2008-10-06 08:30:00,66.848,66.892,66.795,66.88,64800000.0
2008-10-06 08:35:00,66.915,67.016,66.915,66.979,78400000.0
2008-10-06 08:40:00,66.957,67.038,66.957,67.032,71800000.0
2008-10-06 08:45:00,67.016,67.143,67.001,67.143,68800000.0
2008-10-06 08:50:00,67.183,67.247,67.147,67.152,72000000.0
2008-10-06 08:55:00,67.113,67.179,67.089,67.161,66000000.0
2008-10-06 09:00:00,67.152,67.152,66.785,66.803,67600000.0
2008-10-06 09:05:00,66.809,66.907,66.809,66.907,67200000.0
2008-10-06 09:10:00,66.912,67.105,66.91,67.093,60800000.0
2008-10-06 09:15:00,67.06,67.099,67.005,67.099,62400000.0
2008-10-06 09:20:00,67.092,67.282,67.087,67.282,70400000.0
2008-10-06 09:25:00,67.315,67.321,67.273,67.273,59200000.0
2008-10-06 09:30:00,67.273,67.274,67.101,67.105,64000000.0
2008-10-06 09:35:00,67.09,67.152,67.029,67.152,68800000.0
2008-10-06 09:40:00,67.18,67.245,67.142,67.244,58600000.0
2008-10-06 09:45:00,67.266,67.349,67.247,67.348,60600000.0
2008-10-06 09:50:00,67.348,67.371,67.282,67.371,73600000.0
2008-10-06 09:55:00,67.382,67.504,67.349,67.495,76000000.0
2008-10-06 10:00:00,67.484,67.484,67.42,67.426,64400000.0
2008-10-06 10:05:00,67.412,67.423,67.35,67.361,62800000.0
2008-10-06 10:10:00,67.368,67.368,67.09,67.09,59200000.0
2008-10-06 10:15:00,67.048,67.049,66.83,66.846,58600000.0
2008-10-06 10:20:00,66.891,67.037,66.891,67.037,69200000.0
2008-10-06 10:25:00,67.08,67.202,67.079,67.201,58600000.0
2008-10-06 10:30:00,67.182,67.276,67.182,67.197,65600000.0
2008-10-06 10:35:00,67.18,67.193,66.968,66.968,57600000.0
2008-10-06 10:40:00,66.961,67.046,66.944,67.039,64400000.0
2008-10-06 10:45:00,67.037,67.072,66.947,67.041,62400000.0
2008-10-06 10:50:00,67.043,67.08,67.027,67.08,74000000.0
2008-10-06 10:55:00,67.081,67.111,66.987,67.097,61800000.0
2008-10-06 11:00:00,67.112,67.112,66.833,66.84,68800000.0
2008-10-06 11:05:00,66.825,66.906,66.789,66.847,73600000.0
2008-10-06 11:10:00,66.857,66.937,66.838,66.904,67600000.0
2008-10-06 11:15:00,66.886,66.996,66.886,66.996,65600000.0
2008-10-06 11:20:00,67.0,67.007,66.951,66.96,63400000.0
2008-10-06 11:25:00,66.971,67.109,66.945,67.036,69200000.0
2008-10-06 11:30:00,67.029,67.089,67.029,67.073,68800000.0
2008-10-06 11:35:00,67.07,67.076,66.949,66.976,58000000.0
2008-10-06 11:40:00,66.965,66.984,66.892,66.893,61200000.0
2008-10-06 11:45:00,66.91,66.936,66.869,66.936,67200000.0
2008-10-06 11:50:00,66.934,66.936,66.829,66.829,70400000.0
2008-10-06 11:55:00,66.828,66.828,66.753,66.753,64000000.0
2008-10-06 12:00:00,66.768,66.77,66.616,66.616,64400000.0
2008-10-06 12:05:00,66.613,66.744,66.612,66.735,67200000.0
2008-10-06 12:10:00,66.704,66.716,66.631,66.662,59000000.0
2008-10-06 12:15:00,66.659,66.679,66.574,66.633,72000000.0
2008-10-06 12:20:00,66.621,66.621,66.548,66.613,73600000.0
2008-10-06 12:25:00,66.623,66.634,66.581,66.612,64000000.0
2008-10-06 12:30:00,66.595,66.675,66.581,66.639,70800000.0
2008-10-06 12:35:00,66.641,66.692,66.533,66.692,67200000.0
2008-10-06 12:40:00,66.706,66.783,66.694,66.751,73600000.0
2008-10-06 12:45:00,66.79,66.808,66.64,66.64,68800000.0
2008-10-06 12:50:00,66.65,66.65,66.585,66.622,60200000.0
2008-10-06 12:55:00,66.621,66.678,66.585,66.585,73200000.0
2008-10-06 13:00:00,66.559,66.602,66.557,66.587,66600000.0
2008-10-06 13:05:00,66.586,66.617,66.574,66.617,68800000.0
2008-10-06 13:10:00,66.613,66.638,66.571,66.583,70400000.0
2008-10-06 13:15:00,66.598,66.673,66.598,66.665,70400000.0
2008-10-06 13:20:00,66.66,66.675,66.614,66.675,65600000.0
2008-10-06 13:25:00,66.706,66.789,66.643,66.745,75600000.0
2008-10-06 13:30:00,66.759,66.84,66.741,66.831,66600000.0
2008-10-06 13:35:00,66.833,66.854,66.78,66.796,117000000.0
2008-10-06 13:40:00,66.777,66.842,66.72,66.842,127800000.0
2008-10-06 13:45:00,66.869,67.033,66.83,67.022,87400000.0
2008-10-06 13:50:00,67.023,67.05,66.891,66.931,91000000.0
2008-10-06 13:55:00,66.897,66.98,66.897,66.904,104000000.0
2008-10-06 14:00:00,66.903,66.961,66.884,66.961,119400000.0
2008-10-06 14:05:00,66.989,66.992,66.942,66.985,149200000.0
2008-10-06 14:10:00,66.983,66.999,66.913,66.916,102200000.0
2008-10-06 14:15:00,66.947,66.965,66.789,66.842,96800000.0
2008-10-06 14:20:00,66.859,66.929,66.764,66.785,139000000.0
2008-10-06 14:25:00,66.775,66.849,66.697,66.724,91200000.0
2008-10-06 14:30:00,66.714,66.741,66.689,66.726,140600000.0
2008-10-06 14:35:00,66.753,66.814,66.748,66.814,107600000.0
2008-10-06 14:40:00,66.815,66.832,66.742,66.759,120000000.0
2008-10-06 14:45:00,66.775,66.777,66.737,66.777,89600000.0
2008-10-06 14:50:00,66.777,66.806,66.756,66.797,104400000.0
2008-10-06 14:55:00,66.778,66.782,66.709,66.748,75200000.0
2008-10-06 15:00:00,66.75,66.829,66.739,66.805,92000000.0
2008-10-06 15:05:00,66.786,66.821,66.768,66.768,86800000.0
2008-10-06 15:10:00,66.739,66.747,66.617,66.641,181200000.0
2008-10-06 15:15:00,66.615,66.625,66.32,66.32,120000000.0
2008-10-06 15:20:00,66.302,66.361,66.126,66.361,125800000.0
2008-10-06 15:25:00,66.386,66.412,66.11,66.216,210400000.0
2008-10-06 15:30:00,66.143,66.229,66.06,66.129,260000000.0
2008-10-06 15:35:00,66.131,66.196,66.118,66.17,192400000.0
2008-10-06 15:40:00,66.177,66.177,66.103,66.112,158200000.0
2008-10-06 15:45:00,66.103,66.115,66.038,66.115,99600000.0
2008-10-06 15:50:00,66.119,66.151,66.084,66.084,142400000.0
2008-10-06 15:55:00,66.092,66.092,65.765,65.777,143400000.0
2008-10-06 16:00:00,65.772,65.816,65.532,65.532,223800000.0
2008-10-06 16:05:00,65.541,65.602,65.442,65.456,204800000.0
2008-10-06 16:10:00,65.45,65.464,64.506,64.506,171000000.0
2008-10-06 16:15:00,64.41,64.417,63.068,63.068,175400000.0
2008-10-06 16:20:00,62.99,63.989,62.961,63.799,141000000.0
2008-10-06 16:25:00,63.715,63.715,63.131,63.194,125200000.0
2008-10-06 16:30:00,63.227,63.64,62.999,63.025,159800000.0
2008-10-06 16:35:00,62.905,62.905,62.068,62.583,222000000.0
2008-10-06 16:40:00,62.591,63.12,62.591,63.12,214000000.0
2008-10-06 16:45:00,63.138,63.197,63.014,63.197,230600000.0
2008-10-06 16:50:00,63.263,64.015,63.263,63.883,195800000.0
2008-10-06 16:55:00,63.834,63.93,63.619,63.619,147000000.0
2008-10-06 17:00:00,63.592,63.975,63.592,63.861,208400000.0
2008-10-06 17:05:00,63.891,63.965,63.81,63.821,276800000.0
2008-10-06 17:10:00,63.846,63.95,63.768,63.85,140800000.0
2008-10-06 17:15:00,63.865,63.949,63.712,63.813,149600000.0
2008-10-06 17:20:00,63.803,63.803,63.627,63.715,88000000.0
2008-10-06 17:25:00,63.735,63.859,63.687,63.692,157200000.0
2008-10-06 17:30:00,63.65,63.688,63.607,63.607,258600000.0
2008-10-06 17:35:00,63.573,63.755,63.573,63.655,142800000.0
2008-10-06 17:40:00,63.684,63.87,63.684,63.87,149600000.0
2008-10-06 17:45:00,63.886,64.004,63.684,63.698,233200000.0
2008-10-06 17:50:00,63.638,63.638,63.108,63.321,177000000.0
2008-10-06 17:55:00,63.333,63.438,63.322,63.41,201800000.0
2008-10-06 18:00:00,63.414,63.701,63.411,63.654,177000000.0
2008-10-06 18:05:00,63.658,63.658,63.419,63.419,172200000.0
2008-10-06 18:10:00,63.425,63.425,63.204,63.295,88800000.0
2008-10-06 18:15:00,63.337,63.363,62.979,63.115,205800000.0
2008-10-06 18:20:00,63.1,63.109,62.987,63.015,189000000.0
2008-10-06 18:25:00,63.017,63.152,62.953,63.145,136000000.0
2008-10-06 18:30:00,63.168,63.181,63.005,63.011,170400000.0
2008-10-06 18:35:00,63.01,63.047,62.819,62.82,275000000.0
2008-10-06 18:40:00,62.8,62.815,62.745,62.809,295800000.0
2008-10-06 18:45:00,62.844,62.894,62.783,62.861,93400000.0
2008-10-06 18:50:00,62.861,62.893,62.819,62.819,128400000.0
2008-10-06 18:55:00,62.823,62.856,62.791,62.791,121000000.0
2008-10-06 19:00:00,62.743,62.802,62.656,62.79,109200000.0
2008-10-06 19:05:00,62.822,62.824,62.77,62.786,148800000.0
2008-10-06 19:10:00,62.811,62.839,62.771,62.775,88000000.0
2008-10-06 19:15:00,62.762,62.794,62.745,62.794,86400000.0
2008-10-06 19:20:00,62.812,62.886,62.808,62.845,109200000.0
2008-10-06 19:25:00,62.87,62.886,62.772,62.773,92800000.0
2008-10-06 19:30:00,62.783,62.839,62.764,62.833,59200000.0
2008-10-06 19:35:00,62.822,62.834,62.713,62.753,69600000.0
2008-10-06 19:40:00,62.722,62.722,62.677,62.685,63800000.0
2008-10-06 19:45:00,62.688,62.688,62.243,62.243,91200000.0
2008-10-06 19:50:00,62.224,62.489,62.224,62.489,66600000.0
2008-10-06 19:55:00,62.505,62.586,62.439,62.554,60800000.0
2008-10-06 20:00:00,62.546,62.546,62.409,62.419,93200000.0
2008-10-06 20:05:00,62.389,62.515,62.362,62.404,83200000.0
2008-10-06 20:10:00,62.409,62.409,62.219,62.28,80400000.0
2008-10-06 20:15:00,62.277,62.414,62.277,62.342,114000000.0
2008-10-06 20:20:00,62.302,62.359,62.252,62.252,70400000.0
2008-10-06 20:25:00,62.194,62.244,62.13,62.208,66600000.0
2008-10-06 20:30:00,62.19,62.434,62.183,62.397,77200000.0
2008-10-06 20:35:00,62.415,62.474,62.395,62.452,67200000.0
2008-10-06 20:40:00,62.403,62.422,62.225,62.225,59200000.0
2008-10-06 20:45:00,62.164,62.239,62.161,62.217,72000000.0
2008-10-06 20:50:00,62.202,62.368,62.13,62.368,85800000.0
2008-10-06 20:55:00,62.405,62.468,62.394,62.412,65600000.0
2008-10-06 21:00:00,62.395,62.395,62.297,62.357,61800000.0
2008-10-06 21:05:00,62.371,62.553,62.371,62.553,68200000.0
2008-10-06 21:10:00,62.57,62.693,62.524,62.693,59200000.0
2008-10-06 21:15:00,62.781,62.947,62.742,62.935,74000000.0
2008-10-06 21:20:00,62.943,63.272,62.913,63.262,59200000.0
2008-10-06 21:25:00,63.288,63.758,63.288,63.725,102400000.0
2008-10-06 21:30:00,63.724,64.07,63.724,64.07,65600000.0
2008-10-06 21:35:00,64.082,64.086,63.711,63.712,68800000.0
2008-10-06 21:40:00,63.676,63.782,63.42,63.782,60800000.0
2008-10-06 21:45:00,63.837,64.282,63.837,64.253,90000000.0
2008-10-06 21:50:00,64.234,64.606,64.234,64.606,64000000.0
2008-10-06 21:55:00,64.652,64.753,64.564,64.715,62200000.0
2008-10-06 22:00:00,64.761,64.845,64.746,64.758,73600000.0
2008-10-06 22:05:00,64.758,64.938,64.704,64.936,68800000.0
2008-10-06 22:10:00,64.918,65.245,64.891,65.227,54400000.0
2008-10-06 22:15:00,65.216,65.322,65.201,65.322,75200000.0
2008-10-06 22:20:00,65.346,65.449,65.172,65.184,67200000.0
2008-10-06 22:25:00,65.144,65.144,64.769,64.769,67200000.0
2008-10-06 22:30:00,64.712,64.712,64.421,64.421,65600000.0
2008-10-06 22:35:00,64.395,64.668,64.36,64.647,111400000.0
2008-10-06 22:40:00,64.667,64.82,64.667,64.811,65400000.0
2008-10-06 22:45:00,64.818,64.964,64.817,64.964,68800000.0
2008-10-06 22:50:00,64.982,65.017,64.905,64.905,64000000.0
2008-10-06 22:55:00,64.893,64.893,64.699,64.699,69800000.0
2008-10-06 23:00:00,64.683,64.683,64.563,64.577,76800000.0
2008-10-06 23:05:00,64.509,64.509,64.437,64.437,92800000.0
2008-10-06 23:10:00,64.445,64.481,64.376,64.376,63400000.0
2008-10-06 23:15:00,64.371,64.395,64.341,64.346,64400000.0
2008-10-06 23:20:00,64.338,64.34,64.051,64.051,64000000.0
2008-10-06 23:25:00,64.023,64.063,64.014,64.034,62400000.0
2008-10-06 23:30:00,64.036,64.102,64.034,64.095,75600000.0
2008-10-06 23:35:00,64.084,64.084,63.877,63.935,65600000.0
2008-10-06 23:40:00,63.93,63.93,63.582,63.582,96200000.0
2008-10-06 23:45:00,63.593,63.649,63.563,63.563,75200000.0
2008-10-06 23:50:00,63.566,63.584,63.508,63.584,65400000.0
2008-10-06 23:55:00,63.599,63.698,63.518,63.698,62400000.0
2008-10-07 00:00:00,63.645,63.778,63.605,63.751,63400000.0
2008-10-07 00:05:00,63.786,63.863,63.786,63.811,60800000.0
2008-10-07 00:10:00,63.829,63.829,63.762,63.762,69000000.0
2008-10-07 00:15:00,63.71,63.71,63.544,63.548,86800000.0
2008-10-07 00:20:00,63.547,63.664,63.539,63.637,73600000.0
2008-10-07 00:25:00,63.64,63.662,63.617,63.649,87400000.0
2008-10-07 00:30:00,63.681,63.937,63.681,63.937,67200000.0
2008-10-07 00:35:00,63.946,63.996,63.935,63.95,80000000.0
2008-10-07 00:40:00,63.975,64.047,63.865,63.879,70400000.0
2008-10-07 00:45:00,63.879,63.959,63.879,63.957,67600000.0
2008-10-07 00:50:00,63.969,64.064,63.969,64.064,78800000.0
2008-10-07 00:55:00,64.087,64.29,64.087,64.283,78800000.0
2008-10-07 01:00:00,64.273,64.393,64.254,64.393,71400000.0
2008-10-07 01:05:00,64.397,64.884,64.397,64.817,68800000.0
2008-10-07 01:10:00,64.753,64.753,64.561,64.605,76200000.0
2008-10-07 01:15:00,64.578,64.585,64.345,64.35,78800000.0
2008-10-07 01:20:00,64.33,64.338,64.078,64.189,59200000.0
2008-10-07 01:25:00,64.207,64.316,64.207,64.316,68800000.0
2008-10-07 01:30:00,64.311,64.328,64.288,64.295,70800000.0
2008-10-07 01:35:00,64.291,64.393,64.282,64.356,65600000.0
2008-10-07 01:40:00,64.35,64.35,64.285,64.289,54800000.0
2008-10-07 01:45:00,64.329,64.336,64.207,64.222,67200000.0
2008-10-07 01:50:00,64.207,64.207,64.14,64.153,74000000.0
2008-10-07 01:55:00,64.151,64.275,64.149,64.261,63200000.0
2008-10-07 02:00:00,64.256,64.301,64.231,64.265,69600000.0
2008-10-07 02:05:00,64.231,64.231,64.117,64.186,74000000.0
2008-10-07 02:10:00,64.177,64.194,64.111,64.111,68800000.0
2008-10-07 02:15:00,64.1,64.268,64.1,64.268,58600000.0
2008-10-07 02:20:00,64.262,64.521,64.178,64.517,68800000.0
2008-10-07 02:25:00,64.523,64.549,64.425,64.425,65000000.0
2008-10-07 02:30:00,64.408,64.457,64.408,64.442,67600000.0
2008-10-07 02:35:00,64.451,64.541,64.451,64.536,71800000.0
2008-10-07 02:40:00,64.535,64.535,64.463,64.492,60600000.0
2008-10-07 02:45:00,64.488,64.488,64.13,64.159,64400000.0
2008-10-07 02:50:00,64.161,64.161,64.088,64.088,59200000.0
2008-10-07 02:55:00,64.07,64.07,63.788,63.895,56000000.0
2008-10-07 03:00:00,63.901,63.913,63.623,63.643,67200000.0
2008-10-07 03:05:00,63.645,63.712,63.645,63.675,68800000.0
2008-10-07 03:10:00,63.712,63.848,63.704,63.804,70400000.0
2008-10-07 03:15:00,63.801,63.87,63.801,63.859,65000000.0
2008-10-07 03:20:00,63.863,63.918,63.847,63.903,64000000.0
2008-10-07 03:25:00,63.87,63.897,63.845,63.873,69200000.0
2008-10-07 03:30:00,63.866,64.092,63.864,64.092,62400000.0
2008-10-07 03:35:00,64.103,64.169,64.069,64.101,73600000.0
2008-10-07 03:40:00,64.119,64.183,64.111,64.175,57600000.0
2008-10-07 03:45:00,64.175,64.346,64.175,64.346,57600000.0
2008-10-07 03:50:00,64.35,64.358,64.232,64.245,65600000.0
2008-10-07 03:55:00,64.255,64.362,64.222,64.355,61200000.0
2008-10-07 04:00:00,64.338,64.491,64.338,64.422,64400000.0
2008-10-07 04:05:00,64.407,64.407,64.37,64.386,62600000.0
2008-10-07 04:10:00,64.385,64.385,64.347,64.362,70400000.0
2008-10-07 04:15:00,64.375,64.381,64.295,64.311,65600000.0
2008-10-07 04:20:00,64.32,64.343,64.267,64.269,65400000.0
2008-10-07 04:25:00,64.267,64.398,64.267,64.394,68800000.0
2008-10-07 04:30:00,64.385,64.525,64.329,64.432,67200000.0
2008-10-07 04:35:00,64.446,64.465,64.412,64.457,62200000.0
2008-10-07 04:40:00,64.456,64.506,64.444,64.478,68800000.0
2008-10-07 04:45:00,64.468,64.528,64.449,64.515,75200000.0
2008-10-07 04:50:00,64.528,64.576,64.528,64.563,64000000.0
2008-10-07 04:55:00,64.571,64.571,64.495,64.523,65000000.0
2008-10-07 05:00:00,64.537,64.537,64.484,64.484,62400000.0
2008-10-07 05:05:00,64.482,64.493,64.439,64.44,64400000.0
2008-10-07 05:10:00,64.438,64.438,64.395,64.437,62400000.0
2008-10-07 05:15:00,64.408,64.437,64.337,64.337,67200000.0
2008-10-07 05:20:00,64.327,64.327,64.236,64.263,70400000.0
2008-10-07 05:25:00,64.255,64.406,64.236,64.386,62400000.0
2008-10-07 05:30:00,64.343,64.343,63.138,64.319,70400000.0
2008-10-07 05:35:00,64.287,64.292,63.902,63.909,60800000.0
2008-10-07 05:40:00,63.911,64.715,63.911,64.715,63400000.0
2008-10-07 05:45:00,64.721,65.173,64.701,65.168,76000000.0
2008-10-07 05:50:00,65.205,65.322,64.885,64.885,65600000.0
2008-10-07 05:55:00,64.807,64.878,64.741,64.878,60200000.0
2008-10-07 06:00:00,64.886,65.26,64.882,65.201,67600000.0
2008-10-07 06:05:00,65.2,65.276,65.062,65.274,68200000.0
2008-10-07 06:10:00,65.305,65.86,65.305,65.86,68800000.0
2008-10-07 06:15:00,65.907,65.965,65.77,65.77,81600000.0
2008-10-07 06:20:00,65.761,65.761,65.636,65.636,67600000.0
2008-10-07 06:25:00,65.551,65.591,65.283,65.591,57600000.0
2008-10-07 06:30:00,65.604,65.619,65.452,65.452,66400000.0
2008-10-07 06:35:00,65.388,65.507,65.238,65.507,59200000.0
2008-10-07 06:40:00,65.487,65.487,65.314,65.314,68800000.0
2008-10-07 06:45:00,65.301,65.327,65.139,65.327,67200000.0
2008-10-07 06:50:00,65.315,65.315,65.11,65.205,70400000.0
2008-10-07 06:55:00,65.236,65.266,65.144,65.266,65000000.0
2008-10-07 07:00:00,65.287,65.317,65.196,65.197,68200000.0
2008-10-07 07:05:00,65.183,65.193,65.089,65.14,59200000.0
2008-10-07 07:10:00,65.147,65.211,65.123,65.208,59200000.0
2008-10-07 07:15:00,65.191,65.215,65.133,65.215,68800000.0
2008-10-07 07:20:00,65.223,65.275,65.178,65.178,73000000.0
2008-10-07 07:25:00,65.2,65.24,65.193,65.223,76800000.0
2008-10-07 07:30:00,65.225,65.356,65.221,65.356,66600000.0
2008-10-07 07:35:00,65.371,65.466,65.371,65.383,65400000.0
2008-10-07 07:40:00,65.386,65.435,65.321,65.336,60800000.0
2008-10-07 07:45:00,65.341,65.365,65.293,65.365,68600000.0
2008-10-07 07:50:00,65.387,65.409,65.325,65.33,70400000.0
2008-10-07 07:55:00,65.327,65.36,65.308,65.359,63800000.0
2008-10-07 08:00:00,65.34,65.349,65.227,65.349,64000000.0
2008-10-07 08:05:00,65.375,65.43,65.324,65.324,69200000.0
2008-10-07 08:10:00,65.299,65.36,65.288,65.36,61800000.0
2008-10-07 08:15:00,65.376,65.598,65.365,65.566,67200000.0
2008-10-07 08:20:00,65.568,65.568,65.415,65.452,60800000.0
2008-10-07 08:25:00,65.463,65.463,65.395,65.402,70400000.0
2008-10-07 08:30:00,65.377,65.377,65.111,65.118,64000000.0
2008-10-07 08:35:00,65.129,65.154,65.08,65.135,78800000.0
2008-10-07 08:40:00,65.204,65.52,65.192,65.519,72400000.0
2008-10-07 08:45:00,65.539,65.642,65.533,65.642,68800000.0
2008-10-07 08:50:00,65.654,65.671,65.618,65.647,71400000.0
2008-10-07 08:55:00,65.639,65.855,65.639,65.855,65600000.0
2008-10-07 09:00:00,65.903,65.903,65.569,65.665,67200000.0
2008-10-07 09:05:00,65.697,65.808,65.683,65.808,67200000.0
2008-10-07 09:10:00,65.832,65.848,65.724,65.736,61200000.0
2008-10-07 09:15:00,65.734,66.005,65.734,65.948,61800000.0
2008-10-07 09:20:00,65.955,66.167,65.946,66.082,70400000.0
2008-10-07 09:25:00,66.049,66.113,65.974,66.11,59200000.0
2008-10-07 09:30:00,66.109,66.144,66.03,66.031,64000000.0
2008-10-07 09:35:00,65.985,65.985,65.819,65.819,68800000.0
2008-10-07 09:40:00,65.827,65.833,65.57,65.604,59200000.0
2008-10-07 09:45:00,65.6,65.681,65.559,65.671,60600000.0
2008-10-07 09:50:00,65.654,65.654,65.518,65.518,73600000.0
2008-10-07 09:55:00,65.479,65.479,65.245,65.306,76200000.0
2008-10-07 10:00:00,65.266,65.354,64.647,64.647,64200000.0
2008-10-07 10:05:00,64.473,64.833,64.245,64.821,62400000.0
2008-10-07 10:10:00,64.816,64.832,64.397,64.397,59200000.0
2008-10-07 10:15:00,64.255,64.255,63.709,63.717,59200000.0
2008-10-07 10:20:00,63.68,64.06,63.673,63.865,60800000.0
2008-10-07 10:25:00,63.821,63.903,63.629,63.89,59200000.0
2008-10-07 10:30:00,63.856,64.291,63.8,64.291,65600000.0
2008-10-07 10:35:00,64.324,64.486,64.277,64.485,57600000.0
2008-10-07 10:40:00,64.503,64.668,64.481,64.563,63800000.0
2008-10-07 10:45:00,64.518,64.588,64.189,64.498,61800000.0
2008-10-07 10:50:00,64.465,64.465,64.02,64.031,73600000.0
2008-10-07 10:55:00,64.048,64.155,64.003,64.106,62400000.0
2008-10-07 11:00:00,64.119,64.122,63.78,63.82,68800000.0
2008-10-07 11:05:00,63.789,64.027,63.784,63.957,74000000.0
2008-10-07 11:10:00,63.943,63.962,63.84,63.866,67000000.0
2008-10-07 11:15:00,63.887,63.943,63.881,63.92,65600000.0
2008-10-07 11:20:00,63.925,63.93,63.681,63.691,64000000.0
2008-10-07 11:25:00,63.716,63.716,63.522,63.551,68800000.0
2008-10-07 11:30:00,63.55,63.647,63.454,63.627,69600000.0
2008-10-07 11:35:00,63.641,63.89,63.641,63.764,57600000.0
2008-10-07 11:40:00,63.761,63.942,63.675,63.675,61200000.0
2008-10-07 11:45:00,63.652,63.796,63.644,63.796,67200000.0
2008-10-07 11:50:00,63.87,64.061,63.831,64.061,69800000.0
2008-10-07 11:55:00,64.075,64.169,63.792,63.802,64000000.0
2008-10-07 12:00:00,63.817,63.917,63.813,63.917,65000000.0
2008-10-07 12:05:00,63.896,64.071,63.894,64.003,66600000.0
2008-10-07 12:10:00,63.997,64.162,63.966,64.141,59200000.0
2008-10-07 12:15:00,64.179,64.199,64.091,64.14,71400000.0
2008-10-07 12:20:00,64.131,64.285,64.121,64.285,73600000.0
2008-10-07 12:25:00,64.291,64.485,64.291,64.427,64400000.0
2008-10-07 12:30:00,64.409,64.414,64.263,64.284,70400000.0
2008-10-07 12:35:00,64.27,64.282,64.143,64.268,67600000.0
2008-10-07 12:40:00,64.288,64.291,64.119,64.123,73000000.0
2008-10-07 12:45:00,64.083,64.097,63.981,63.993,68200000.0
2008-10-07 12:50:00,63.972,64.133,63.841,63.877,61200000.0
2008-10-07 12:55:00,63.873,64.111,63.873,64.043,71400000.0
2008-10-07 13:00:00,64.09,64.127,64.04,64.094,66600000.0
2008-10-07 13:05:00,64.098,64.202,64.096,64.184,68600000.0
2008-10-07 13:10:00,64.172,64.21,64.124,64.198,70400000.0
2008-10-07 13:15:00,64.249,64.28,64.226,64.265,70400000.0
2008-10-07 13:20:00,64.212,64.237,64.175,64.211,66000000.0
2008-10-07 13:25:00,64.21,64.289,64.18,64.239,74000000.0
2008-10-07 13:30:00,64.204,64.249,64.135,64.249,66400000.0
2008-10-07 13:35:00,64.288,64.654,64.288,64.641,116200000.0
2008-10-07 13:40:00,64.647,64.715,64.609,64.61,128000000.0
2008-10-07 13:45:00,64.583,64.658,64.489,64.526,88400000.0
2008-10-07 13:50:00,64.652,64.789,64.643,64.789,90600000.0
2008-10-07 13:55:00,64.784,64.931,64.735,64.931,104000000.0
2008-10-07 14:00:00,64.942,65.302,64.942,65.136,120000000.0
2008-10-07 14:05:00,65.114,65.114,64.816,64.97,149800000.0
2008-10-07 14:10:00,64.975,65.066,64.965,65.049,101800000.0
2008-10-07 14:15:00,65.064,65.064,64.505,64.549,95800000.0
2008-10-07 14:20:00,64.627,64.668,64.356,64.444,138600000.0
2008-10-07 14:25:00,64.474,64.612,64.474,64.5,91600000.0
2008-10-07 14:30:00,64.467,64.584,64.457,64.457,139600000.0
2008-10-07 14:35:00,64.48,64.584,64.43,64.526,106400000.0
2008-10-07 14:40:00,64.514,64.639,64.504,64.614,118800000.0
2008-10-07 14:45:00,64.607,64.607,64.424,64.425,89600000.0
2008-10-07 14:50:00,64.431,64.431,64.082,64.107,104000000.0
2008-10-07 14:55:00,64.104,64.177,64.077,64.157,75200000.0
2008-10-07 15:00:00,64.345,65.268,64.345,65.044,91600000.0
2008-10-07 15:05:00,65.053,65.561,65.053,65.373,85600000.0
2008-10-07 15:10:00,65.373,65.702,65.318,65.654,182600000.0
2008-10-07 15:15:00,65.521,65.521,65.247,65.247,120000000.0
2008-10-07 15:20:00,65.251,65.617,65.251,65.617,126400000.0
2008-10-07 15:25:00,65.621,65.805,65.565,65.805,212800000.0
2008-10-07 15:30:00,65.711,65.83,65.649,65.747,259200000.0
2008-10-07 15:35:00,65.717,65.73,65.435,65.633,191400000.0
2008-10-07 15:40:00,65.607,65.724,65.508,65.514,158800000.0
2008-10-07 15:45:00,65.472,65.492,65.419,65.46,97400000.0
2008-10-07 15:50:00,65.477,65.477,65.256,65.261,142400000.0
2008-10-07 15:55:00,65.243,65.243,65.044,65.158,144000000.0
2008-10-07 16:00:00,65.189,65.21,64.842,64.943,224000000.0
2008-10-07 16:05:00,64.949,65.213,64.949,65.213,202800000.0
2008-10-07 16:10:00,65.254,65.314,65.163,65.203,172200000.0
2008-10-07 16:15:00,65.185,65.338,65.159,65.331,176000000.0
2008-10-07 16:20:00,65.341,65.457,65.337,65.449,140200000.0
2008-10-07 16:25:00,65.483,65.683,65.483,65.683,124800000.0
2008-10-07 16:30:00,65.662,65.662,65.405,65.405,160000000.0
2008-10-07 16:35:00,65.364,65.364,65.172,65.259,221200000.0
2008-10-07 16:40:00,65.245,65.251,64.86,65.021,212800000.0
2008-10-07 16:45:00,65.03,65.085,64.896,64.937,229200000.0
2008-10-07 16:50:00,64.924,64.924,64.796,64.917,195600000.0
2008-10-07 16:55:00,64.949,64.983,64.8,64.8,147600000.0
2008-10-07 17:00:00,64.82,65.031,64.82,64.899,210000000.0
2008-10-07 17:05:00,64.928,64.935,64.72,64.805,276800000.0
2008-10-07 17:10:00,64.78,64.78,64.409,64.641,140800000.0
2008-10-07 17:15:00,64.694,64.694,64.598,64.662,148800000.0
2008-10-07 17:20:00,64.652,64.798,64.552,64.798,88000000.0
2008-10-07 17:25:00,64.801,64.993,64.77,64.912,158400000.0
2008-10-07 17:30:00,64.881,64.926,64.817,64.834,259600000.0
2008-10-07 17:35:00,64.83,64.972,64.827,64.865,144000000.0
2008-10-07 17:40:00,64.884,64.889,64.729,64.867,149000000.0
2008-10-07 17:45:00,64.889,64.944,64.85,64.926,233000000.0
2008-10-07 17:50:00,64.92,64.928,64.867,64.928,177000000.0
2008-10-07 17:55:00,64.936,64.981,64.888,64.981,200200000.0
2008-10-07 18:00:00,64.992,64.992,64.815,64.815,176400000.0
2008-10-07 18:05:00,64.822,64.854,64.656,64.656,172600000.0
2008-10-07 18:10:00,64.647,64.683,64.632,64.67,88000000.0
2008-10-07 18:15:00,64.681,64.754,64.661,64.751,205600000.0
2008-10-07 18:20:00,64.769,64.783,64.679,64.68,187600000.0
2008-10-07 18:25:00,64.667,64.667,64.546,64.551,136000000.0
2008-10-07 18:30:00,64.558,64.565,64.387,64.387,170000000.0
2008-10-07 18:35:00,64.353,64.353,63.945,64.058,276200000.0
2008-10-07 18:40:00,64.073,64.339,64.073,64.177,295800000.0
2008-10-07 18:45:00,64.132,64.143,64.025,64.109,92800000.0
2008-10-07 18:50:00,64.098,64.206,64.087,64.188,128800000.0
2008-10-07 18:55:00,64.231,64.276,64.216,64.216,122000000.0
2008-10-07 19:00:00,64.196,64.392,64.196,64.365,108800000.0
2008-10-07 19:05:00,64.366,64.576,64.355,64.574,148200000.0
2008-10-07 19:10:00,64.68,64.84,64.68,64.761,88000000.0
2008-10-07 19:15:00,64.733,64.733,64.595,64.659,86400000.0
2008-10-07 19:20:00,64.673,64.697,64.48,64.542,110400000.0
2008-10-07 19:25:00,64.516,64.519,64.207,64.236,92200000.0
2008-10-07 19:30:00,64.251,64.283,64.128,64.21,59600000.0
2008-10-07 19:35:00,64.198,64.263,64.198,64.255,68800000.0
2008-10-07 19:40:00,64.254,64.314,64.154,64.154,63400000.0
2008-10-07 19:45:00,64.141,64.145,63.82,63.82,91600000.0
2008-10-07 19:50:00,63.827,64.031,63.827,63.99,67200000.0
2008-10-07 19:55:00,64.001,64.008,63.971,63.998,59600000.0
2008-10-07 20:00:00,63.999,64.061,63.976,63.976,93200000.0
2008-10-07 20:05:00,63.978,64.127,63.968,64.127,87800000.0
2008-10-07 20:10:00,64.156,64.193,63.958,64.128,79800000.0
2008-10-07 20:15:00,64.14,64.386,64.098,64.361,113400000.0
2008-10-07 20:20:00,64.345,64.507,64.345,64.417,69200000.0
2008-10-07 20:25:00,64.375,64.445,64.33,64.445,67200000.0
2008-10-07 20:30:00,64.472,64.569,64.472,64.492,76600000.0
2008-10-07 20:35:00,64.509,64.567,64.509,64.538,67200000.0
2008-10-07 20:40:00,64.535,64.553,64.431,64.435,59200000.0
2008-10-07 20:45:00,64.445,64.501,64.378,64.482,75600000.0
2008-10-07 20:50:00,64.461,64.461,64.349,64.35,85800000.0
2008-10-07 20:55:00,64.362,64.362,64.232,64.237,65600000.0
2008-10-07 21:00:00,64.233,64.233,64.033,64.033,62400000.0
2008-10-07 21:05:00,63.998,63.998,63.899,63.909,68000000.0
2008-10-07 21:10:00,63.897,64.049,63.897,64.009,59200000.0
2008-10-07 21:15:00,64.006,64.029,63.844,63.91,74000000.0
2008-10-07 21:20:00,63.873,63.894,63.841,63.841,58000000.0
2008-10-07 21:25:00,63.819,63.819,63.738,63.742,101800000.0
2008-10-07 21:30:00,63.741,63.751,63.69,63.691,65000000.0
2008-10-07 21:35:00,63.677,63.677,63.396,63.401,67600000.0
2008-10-07 21:40:00,63.394,63.48,63.328,63.346,61200000.0
2008-10-07 21:45:00,63.329,63.329,63.021,63.021,86400000.0
2008-10-07 21:50:00,62.979,63.039,62.938,62.971,63400000.0
2008-10-07 21:55:00,62.963,63.176,62.963,63.136,64400000.0
2008-10-07 22:00:00,63.093,63.14,63.088,63.102,73000000.0
2008-10-07 22:05:00,63.116,63.192,63.108,63.192,68200000.0
2008-10-07 22:10:00,63.189,63.323,63.182,63.311,59600000.0
2008-10-07 22:15:00,63.307,63.307,63.227,63.227,75200000.0
2008-10-07 22:20:00,63.228,63.25,63.189,63.232,66600000.0
2008-10-07 22:25:00,63.238,63.25,63.177,63.198,67200000.0
2008-10-07 22:30:00,63.196,63.231,63.172,63.224,65600000.0
2008-10-07 22:35:00,63.213,63.221,63.153,63.211,110800000.0
2008-10-07 22:40:00,63.21,63.247,63.195,63.243,65000000.0
2008-10-07 22:45:00,63.259,63.32,63.252,63.32,68800000.0
2008-10-07 22:50:00,63.32,63.36,63.32,63.341,64200000.0
2008-10-07 22:55:00,63.333,63.338,63.276,63.276,70800000.0
2008-10-07 23:00:00,63.272,63.293,63.247,63.281,76800000.0
2008-10-07 23:05:00,63.278,63.295,63.219,63.237,93600000.0
2008-10-07 23:10:00,63.232,63.236,63.16,63.163,64000000.0
2008-10-07 23:15:00,63.169,63.26,63.169,63.26,62800000.0
2008-10-07 23:20:00,63.253,63.254,63.223,63.229,64200000.0
2008-10-07 23:25:00,63.239,63.377,63.239,63.372,65600000.0
2008-10-07 23:30:00,63.365,63.407,63.343,63.345,74600000.0
2008-10-07 23:35:00,63.353,63.527,63.353,63.527,66000000.0
2008-10-07 23:40:00,63.532,63.801,63.532,63.801,96800000.0
2008-10-07 23:45:00,63.815,64.029,63.788,64.029,75200000.0
2008-10-07 23:50:00,64.018,64.018,63.652,63.669,66000000.0
2008-10-07 23:55:00,63.638,63.638,63.486,63.583,62400000.0
2008-10-08 00:00:00,63.509,63.512,63.456,63.489,63600000.0
2008-10-08 00:05:00,63.499,63.499,63.38,63.401,60800000.0
2008-10-08 00:10:00,63.428,63.666,63.416,63.656,68200000.0
2008-10-08 00:15:00,63.652,63.743,63.639,63.7,85800000.0
2008-10-08 00:20:00,63.715,63.722,63.541,63.565,73000000.0
2008-10-08 00:25:00,63.564,63.587,63.466,63.517,87400000.0
2008-10-08 00:30:00,63.529,63.6,63.528,63.546,67200000.0
2008-10-08 00:35:00,63.538,63.567,63.459,63.459,80400000.0
2008-10-08 00:40:00,63.443,63.443,63.365,63.416,71200000.0
2008-10-08 00:45:00,63.411,63.413,63.273,63.275,67200000.0
2008-10-08 00:50:00,63.271,63.288,63.153,63.175,72000000.0
2008-10-08 00:55:00,63.169,63.291,63.106,63.205,78400000.0
2008-10-08 01:00:00,63.191,63.231,63.182,63.231,72000000.0
2008-10-08 01:05:00,63.24,63.24,63.022,63.029,69200000.0
2008-10-08 01:10:00,63.007,63.033,62.986,63.001,76800000.0
2008-10-08 01:15:00,62.997,63.157,62.997,63.12,80400000.0
2008-10-08 01:20:00,63.083,63.179,63.051,63.127,59600000.0
2008-10-08 01:25:00,63.154,63.163,63.13,63.138,68800000.0
2008-10-08 01:30:00,63.165,63.213,63.157,63.186,68200000.0
2008-10-08 01:35:00,63.185,63.191,63.044,63.06,62400000.0
2008-10-08 01:40:00,63.062,63.07,63.009,63.009,52800000.0
2008-10-08 01:45:00,63.022,63.044,63.004,63.013,67200000.0
2008-10-08 01:50:00,62.995,63.041,62.995,62.995,73600000.0
2008-10-08 01:55:00,62.973,63.083,62.916,63.074,62200000.0
2008-10-08 02:00:00,63.063,63.063,62.969,62.989,68800000.0
2008-10-08 02:05:00,62.988,63.195,62.977,63.195,73600000.0
2008-10-08 02:10:00,63.216,63.234,63.161,63.172,68200000.0
2008-10-08 02:15:00,63.121,63.173,63.099,63.17,59200000.0
2008-10-08 02:20:00,63.189,63.228,63.135,63.19,69200000.0
2008-10-08 02:25:00,63.198,63.359,63.186,63.359,65600000.0
2008-10-08 02:30:00,63.379,63.389,63.336,63.355,67000000.0
2008-10-08 02:35:00,63.343,63.351,63.293,63.308,72000000.0
2008-10-08 02:40:00,63.31,63.376,63.28,63.343,60800000.0
2008-10-08 02:45:00,63.329,63.329,63.158,63.238,64400000.0
2008-10-08 02:50:00,63.23,63.351,63.196,63.336,58600000.0
2008-10-08 02:55:00,63.297,63.297,63.181,63.235,56000000.0
2008-10-08 03:00:00,63.235,63.235,63.114,63.134,66000000.0
2008-10-08 03:05:00,63.143,63.201,63.143,63.151,68600000.0
2008-10-08 03:10:00,63.138,63.138,63.004,63.004,70400000.0
2008-10-08 03:15:00,63.015,63.04,62.976,63.031,65600000.0
2008-10-08 03:20:00,63.036,63.156,63.035,63.145,63400000.0
2008-10-08 03:25:00,63.138,63.155,63.035,63.053,68200000.0
2008-10-08 03:30:00,63.061,63.062,62.983,63.015,62400000.0
2008-10-08 03:35:00,63.005,63.011,62.862,62.893,74000000.0
2008-10-08 03:40:00,62.914,62.937,62.89,62.917,57600000.0
2008-10-08 03:45:00,62.915,62.919,62.871,62.908,58000000.0
2008-10-08 03:50:00,62.919,62.978,62.908,62.943,65600000.0
2008-10-08 03:55:00,62.938,62.962,62.927,62.954,61800000.0
2008-10-08 04:00:00,62.949,62.968,62.92,62.934,64000000.0
2008-10-08 04:05:00,62.935,62.985,62.934,62.971,64000000.0
2008-10-08 04:10:00,62.969,63.045,62.957,63.029,69800000.0
2008-10-08 04:15:00,63.037,63.038,62.98,62.993,65400000.0
2008-10-08 04:20:00,62.997,63.064,62.991,63.046,66400000.0
2008-10-08 04:25:00,63.081,63.249,63.081,63.246,68800000.0
2008-10-08 04:30:00,63.196,63.256,63.135,63.195,67200000.0
2008-10-08 04:35:00,63.165,63.165,63.095,63.121,63200000.0
2008-10-08 04:40:00,63.106,63.124,63.055,63.071,68200000.0
2008-10-08 04:45:00,63.077,63.095,63.061,63.08,75200000.0
2008-10-08 04:50:00,63.08,63.088,63.047,63.061,63400000.0
2008-10-08 04:55:00,63.071,63.076,63.04,63.061,64400000.0
2008-10-08 05:00:00,63.072,63.101,63.05,63.091,63200000.0
2008-10-08 05:05:00,63.085,63.098,63.057,63.078,63400000.0
2008-10-08 05:10:00,63.089,63.147,63.086,63.129,62400000.0
2008-10-08 05:15:00,63.124,63.281,63.111,63.28,66000000.0
2008-10-08 05:20:00,63.303,63.398,63.27,63.276,71200000.0
2008-10-08 05:25:00,63.274,63.284,63.158,63.161,62400000.0
2008-10-08 05:30:00,63.167,63.186,63.146,63.162,71200000.0
2008-10-08 05:35:00,63.154,63.166,63.142,63.163,60600000.0
2008-10-08 05:40:00,63.153,63.172,63.119,63.131,64000000.0
2008-10-08 05:45:00,63.124,63.124,62.965,62.99,75600000.0
2008-10-08 05:50:00,63.011,63.085,63.006,63.043,65000000.0
2008-10-08 05:55:00,63.058,63.214,63.014,63.213,61200000.0
2008-10-08 06:00:00,63.218,63.232,63.19,63.221,66600000.0
2008-10-08 06:05:00,63.221,63.326,63.168,63.315,69200000.0
2008-10-08 06:10:00,63.299,63.299,63.189,63.237,68800000.0
2008-10-08 06:15:00,63.249,63.345,63.222,63.222,82400000.0
2008-10-08 06:20:00,63.22,63.248,63.16,63.16,67200000.0
2008-10-08 06:25:00,63.146,63.146,63.074,63.1,57600000.0
2008-10-08 06:30:00,63.09,63.155,63.047,63.047,65600000.0
2008-10-08 06:35:00,63.028,63.22,63.028,63.186,58000000.0
2008-10-08 06:40:00,63.169,63.169,62.813,62.813,68800000.0
2008-10-08 06:45:00,62.802,62.835,62.431,62.431,66600000.0
2008-10-08 06:50:00,62.421,62.622,62.421,62.475,70400000.0
2008-10-08 06:55:00,62.437,62.663,62.437,62.663,65600000.0
2008-10-08 07:00:00,62.657,62.701,62.499,62.504,68800000.0
2008-10-08 07:05:00,62.484,62.486,61.727,61.852,58600000.0
2008-10-08 07:10:00,61.942,62.34,61.729,62.194,59200000.0
2008-10-08 07:15:00,62.146,62.208,62.021,62.044,68600000.0
2008-10-08 07:20:00,62.044,62.044,61.293,61.293,73600000.0
2008-10-08 07:25:00,61.328,61.49,61.328,61.354,76800000.0
2008-10-08 07:30:00,61.42,61.532,61.144,61.144,67200000.0
2008-10-08 07:35:00,61.108,61.175,60.832,60.873,65000000.0
2008-10-08 07:40:00,60.954,61.492,60.954,61.136,60800000.0
2008-10-08 07:45:00,61.111,61.185,60.951,60.972,69200000.0
2008-10-08 07:50:00,60.954,61.057,60.883,60.978,70400000.0
2008-10-08 07:55:00,60.995,61.163,60.979,61.039,64000000.0
2008-10-08 08:00:00,61.051,61.224,60.959,61.224,64000000.0
2008-10-08 08:05:00,61.283,61.404,61.283,61.404,68800000.0
2008-10-08 08:10:00,61.393,61.44,61.343,61.432,62400000.0
2008-10-08 08:15:00,61.442,61.8,61.408,61.702,67200000.0
2008-10-08 08:20:00,61.657,61.657,61.531,61.537,60800000.0
2008-10-08 08:25:00,61.537,61.608,61.469,61.469,70400000.0
2008-10-08 08:30:00,61.412,61.419,61.236,61.354,63400000.0
2008-10-08 08:35:00,61.389,61.873,61.389,61.702,78200000.0
2008-10-08 08:40:00,61.593,61.755,61.493,61.746,72000000.0
2008-10-08 08:45:00,61.755,61.763,61.499,61.513,68200000.0
2008-10-08 08:50:00,61.525,61.632,61.52,61.598,72000000.0
2008-10-08 08:55:00,61.578,61.582,61.206,61.358,65600000.0
2008-10-08 09:00:00,61.381,61.446,61.169,61.446,67200000.0
2008-10-08 09:05:00,61.498,61.899,61.498,61.899,67200000.0
2008-10-08 09:10:00,61.999,63.111,61.999,62.682,60800000.0
2008-10-08 09:15:00,62.721,62.736,62.423,62.452,61800000.0
2008-10-08 09:20:00,62.297,62.3,61.89,62.154,70400000.0
2008-10-08 09:25:00,62.151,62.183,61.877,61.877,59200000.0
2008-10-08 09:30:00,61.817,61.873,61.756,61.815,64000000.0
2008-10-08 09:35:00,61.783,61.806,61.599,61.695,69200000.0
2008-10-08 09:40:00,61.678,61.743,61.675,61.717,63800000.0
2008-10-08 09:45:00,61.691,61.691,61.433,61.433,60200000.0
2008-10-08 09:50:00,61.399,61.494,61.392,61.416,73600000.0
2008-10-08 09:55:00,61.339,61.339,60.941,61.04,76800000.0
2008-10-08 10:00:00,61.039,61.24,60.999,61.058,63400000.0
2008-10-08 10:05:00,61.063,61.298,61.03,61.297,62400000.0
2008-10-08 10:10:00,61.279,61.523,61.254,61.331,59200000.0
2008-10-08 10:15:00,61.32,61.32,61.06,61.244,59600000.0
2008-10-08 10:20:00,61.263,61.304,61.134,61.134,60800000.0
2008-10-08 10:25:00,61.13,61.237,61.13,61.225,59200000.0
2008-10-08 10:30:00,61.254,61.375,61.254,61.371,65600000.0
2008-10-08 10:35:00,61.386,61.398,61.201,61.266,57000000.0
2008-10-08 10:40:00,61.307,61.452,61.307,61.378,64400000.0
2008-10-08 10:45:00,61.363,61.388,61.032,61.089,62800000.0
2008-10-08 10:50:00,61.062,61.062,60.824,60.956,74000000.0
2008-10-08 10:55:00,60.935,60.935,60.431,60.665,62400000.0
2008-10-08 11:00:00,60.743,60.78,60.255,60.255,68200000.0
2008-10-08 11:05:00,60.225,60.225,59.575,59.78,73600000.0
2008-10-08 11:10:00,59.822,60.059,59.816,59.938,67600000.0
2008-10-08 11:15:00,59.923,59.945,59.8,59.923,65600000.0
2008-10-08 11:20:00,59.923,59.944,59.523,59.736,64000000.0
2008-10-08 11:25:00,59.779,59.835,59.144,59.144,75200000.0
2008-10-08 11:30:00,59.151,59.151,58.099,58.176,68200000.0
2008-10-08 11:35:00,58.135,58.135,57.273,57.51,57600000.0
2008-10-08 11:40:00,57.692,58.328,57.692,58.295,61200000.0
2008-10-08 11:45:00,58.355,58.544,58.106,58.106,67600000.0
2008-10-08 11:50:00,58.115,58.284,58.043,58.051,71200000.0
2008-10-08 11:55:00,58.037,58.037,57.872,57.872,64000000.0
2008-10-08 12:00:00,57.852,58.213,57.85,58.213,65600000.0
2008-10-08 12:05:00,58.219,58.219,57.956,57.991,67200000.0
2008-10-08 12:10:00,58.027,58.7,58.027,58.7,59600000.0
2008-10-08 12:15:00,58.699,59.388,58.697,59.388,72000000.0
2008-10-08 12:20:00,59.443,59.733,59.32,59.409,74000000.0
2008-10-08 12:25:00,59.343,59.533,59.298,59.533,63800000.0
2008-10-08 12:30:00,59.537,59.537,59.25,59.337,70800000.0
2008-10-08 12:35:00,59.344,59.612,59.339,59.467,66600000.0
2008-10-08 12:40:00,59.441,59.557,59.436,59.526,72400000.0
2008-10-08 12:45:00,59.479,59.479,59.233,59.234,68800000.0
2008-10-08 12:50:00,59.232,59.238,59.065,59.066,61200000.0
2008-10-08 12:55:00,59.059,59.059,58.903,59.003,72000000.0
2008-10-08 13:00:00,59.475,61.201,59.475,60.487,66000000.0
2008-10-08 13:05:00,60.564,61.252,60.564,61.11,68200000.0
2008-10-08 13:10:00,60.996,60.996,60.11,60.39,70400000.0
2008-10-08 13:15:00,60.504,60.719,60.333,60.558,70400000.0
2008-10-08 13:20:00,60.668,60.684,60.396,60.606,65600000.0
2008-10-08 13:25:00,60.536,60.536,60.146,60.318,74600000.0
2008-10-08 13:30:00,60.444,60.838,60.444,60.838,67200000.0
2008-10-08 13:35:00,60.87,61.253,60.87,61.029,116800000.0
2008-10-08 13:40:00,60.873,60.893,60.648,60.648,127800000.0
2008-10-08 13:45:00,60.631,60.787,60.577,60.753,87800000.0
2008-10-08 13:50:00,60.804,60.944,60.804,60.938,90600000.0
2008-10-08 13:55:00,60.947,61.303,60.937,61.303,102000000.0
2008-10-08 14:00:00,61.399,61.504,61.236,61.311,120000000.0
2008-10-08 14:05:00,61.294,61.48,61.291,61.418,149800000.0
2008-10-08 14:10:00,61.394,61.564,61.394,61.564,102800000.0
2008-10-08 14:15:00,61.545,61.545,60.931,60.931,96000000.0
2008-10-08 14:20:00,60.785,60.822,60.653,60.778,139000000.0
2008-10-08 14:25:00,60.768,60.768,59.975,59.981,90600000.0
2008-10-08 14:30:00,60.035,60.084,59.965,59.965,140200000.0
2008-10-08 14:35:00,59.942,59.942,59.445,59.661,107600000.0
2008-10-08 14:40:00,59.704,59.763,59.422,59.422,120400000.0
2008-10-08 14:45:00,59.423,59.424,58.357,58.844,89600000.0
2008-10-08 14:50:00,58.89,59.11,58.851,59.083,104000000.0
2008-10-08 14:55:00,59.219,59.234,58.886,58.899,74000000.0
2008-10-08 15:00:00,58.841,58.853,58.359,58.447,90600000.0
2008-10-08 15:05:00,58.471,58.5,58.388,58.4,85800000.0
2008-10-08 15:10:00,58.32,58.699,58.32,58.643,181200000.0
2008-10-08 15:15:00,58.701,59.094,58.699,59.094,120400000.0
2008-10-08 15:20:00,59.118,59.146,58.955,58.98,126600000.0
2008-10-08 15:25:00,58.98,58.982,58.798,58.893,213600000.0
2008-10-08 15:30:00,58.803,59.405,58.775,59.405,258000000.0
2008-10-08 15:35:00,59.494,59.786,59.188,59.786,192400000.0
2008-10-08 15:40:00,59.806,60.194,59.806,60.108,157800000.0
2008-10-08 15:45:00,60.095,60.521,59.976,60.521,100000000.0
2008-10-08 15:50:00,60.483,60.676,60.348,60.39,143200000.0
2008-10-08 15:55:00,60.455,60.762,60.455,60.673,144000000.0
2008-10-08 16:00:00,60.748,60.916,60.727,60.772,223200000.0
2008-10-08 16:05:00,60.771,60.796,60.417,60.437,203800000.0
2008-10-08 16:10:00,60.457,60.517,60.335,60.448,172600000.0
2008-10-08 16:15:00,60.447,60.447,59.994,60.01,176200000.0
2008-10-08 16:20:00,59.992,60.0,59.59,60.0,140800000.0
2008-10-08 16:25:00,60.043,60.102,59.908,60.045,124600000.0
2008-10-08 16:30:00,60.138,60.248,60.138,60.248,159200000.0
2008-10-08 16:35:00,60.229,60.229,59.897,59.897,221000000.0
2008-10-08 16:40:00,59.866,59.866,59.639,59.643,212800000.0
2008-10-08 16:45:00,59.616,59.872,59.608,59.839,231200000.0
2008-10-08 16:50:00,59.834,59.838,59.706,59.746,194000000.0
2008-10-08 16:55:00,59.727,60.043,59.712,59.964,146600000.0
2008-10-08 17:00:00,59.997,60.178,59.925,59.983,209400000.0
2008-10-08 17:05:00,59.949,60.062,59.915,59.971,276400000.0
2008-10-08 17:10:00,60.008,60.099,59.921,60.048,140200000.0
2008-10-08 17:15:00,60.055,60.168,60.043,60.168,149600000.0
2008-10-08 17:20:00,60.168,60.296,60.166,60.26,87400000.0
2008-10-08 17:25:00,60.245,60.397,60.199,60.199,158800000.0
2008-10-08 17:30:00,60.07,60.07,59.849,60.068,258400000.0
2008-10-08 17:35:00,60.08,60.08,59.87,60.0,143400000.0
2008-10-08 17:40:00,60.046,60.06,59.583,59.583,148800000.0
2008-10-08 17:45:00,59.588,60.057,59.588,60.04,233600000.0
2008-10-08 17:50:00,60.029,60.029,59.818,59.91,177800000.0
2008-10-08 17:55:00,59.898,59.936,59.82,59.93,201000000.0
2008-10-08 18:00:00,59.919,59.927,59.892,59.908,177400000.0
2008-10-08 18:05:00,59.902,59.902,59.618,59.656,172200000.0
2008-10-08 18:10:00,59.647,59.765,59.611,59.765,87400000.0
2008-10-08 18:15:00,59.79,59.828,59.715,59.715,205200000.0
2008-10-08 18:20:00,59.679,59.841,59.669,59.779,189200000.0
2008-10-08 18:25:00,59.773,59.878,59.773,59.803,135400000.0
2008-10-08 18:30:00,59.799,59.92,59.754,59.894,170000000.0
2008-10-08 18:35:00,59.86,59.989,59.793,59.838,272200000.0
2008-10-08 18:40:00,59.841,59.967,59.841,59.851,295200000.0
2008-10-08 18:45:00,59.808,59.871,59.752,59.871,91600000.0
2008-10-08 18:50:00,59.924,60.145,59.914,60.1,128800000.0
2008-10-08 18:55:00,60.1,60.137,60.015,60.034,121400000.0
2008-10-08 19:00:00,60.054,60.609,60.054,60.234,110000000.0
2008-10-08 19:05:00,60.258,60.41,60.258,60.4,150000000.0
2008-10-08 19:10:00,60.382,60.496,60.349,60.496,88400000.0
2008-10-08 19:15:00,60.587,60.723,60.587,60.71,86400000.0
2008-10-08 19:20:00,60.718,60.77,60.496,60.496,110800000.0
2008-10-08 19:25:00,60.49,60.509,60.401,60.432,92800000.0
2008-10-08 19:30:00,60.412,60.504,60.368,60.504,59200000.0
2008-10-08 19:35:00,60.456,60.503,60.247,60.447,68800000.0
2008-10-08 19:40:00,60.442,60.49,60.31,60.49,64000000.0
2008-10-08 19:45:00,60.577,60.577,60.47,60.515,91600000.0
2008-10-08 19:50:00,60.502,60.895,60.49,60.882,66600000.0
2008-10-08 19:55:00,60.898,61.054,60.898,61.048,60800000.0
2008-10-08 20:00:00,61.044,61.044,60.875,60.941,92800000.0
2008-10-08 20:05:00,60.971,60.982,60.786,60.834,83600000.0
2008-10-08 20:10:00,60.851,60.867,60.772,60.839,80000000.0
2008-10-08 20:15:00,60.841,60.905,60.841,60.905,114000000.0
2008-10-08 20:20:00,60.939,61.075,60.939,60.987,70800000.0
2008-10-08 20:25:00,60.974,61.185,60.958,61.185,67200000.0
2008-10-08 20:30:00,61.238,61.433,61.238,61.299,76800000.0
2008-10-08 20:35:00,61.332,61.334,61.268,61.274,67200000.0
2008-10-08 20:40:00,61.268,61.281,60.96,61.035,58600000.0
2008-10-08 20:45:00,61.051,61.136,61.039,61.105,71400000.0
2008-10-08 20:50:00,61.112,61.197,61.112,61.191,86800000.0
2008-10-08 20:55:00,61.226,61.331,61.226,61.33,65600000.0
2008-10-08 21:00:00,61.291,61.291,60.991,61.057,62400000.0
2008-10-08 21:05:00,61.095,61.167,61.095,61.136,68600000.0
2008-10-08 21:10:00,61.114,61.116,61.053,61.073,58000000.0
2008-10-08 21:15:00,61.067,61.198,61.021,61.196,73400000.0
2008-10-08 21:20:00,61.202,61.223,61.164,61.184,59600000.0
2008-10-08 21:25:00,61.211,61.212,61.106,61.12,102800000.0
2008-10-08 21:30:00,61.132,61.169,61.126,61.128,65600000.0
2008-10-08 21:35:00,61.096,61.121,61.021,61.021,68800000.0
2008-10-08 21:40:00,61.002,61.003,60.82,60.933,60800000.0
2008-10-08 21:45:00,60.913,60.924,60.778,60.778,84800000.0
2008-10-08 21:50:00,60.813,60.816,60.55,60.583,64000000.0
2008-10-08 21:55:00,60.554,60.61,60.512,60.544,64000000.0
2008-10-08 22:00:00,60.515,60.515,60.328,60.345,74000000.0
2008-10-08 22:05:00,60.352,60.358,60.047,60.126,68800000.0
2008-10-08 22:10:00,60.127,60.248,60.103,60.166,54800000.0
2008-10-08 22:15:00,60.184,60.185,59.835,59.835,75000000.0
2008-10-08 22:20:00,59.842,59.926,59.842,59.912,67600000.0
2008-10-08 22:25:00,59.914,59.914,59.814,59.864,67600000.0
2008-10-08 22:30:00,59.864,59.91,59.836,59.869,65600000.0
2008-10-08 22:35:00,59.868,59.958,59.868,59.878,112400000.0
2008-10-08 22:40:00,59.811,59.811,59.61,59.694,66000000.0
2008-10-08 22:45:00,59.708,59.762,59.492,59.492,68600000.0
2008-10-08 22:50:00,59.461,59.614,59.454,59.587,64000000.0
2008-10-08 22:55:00,59.592,59.619,59.502,59.502,70400000.0
2008-10-08 23:00:00,59.488,59.488,59.359,59.404,76600000.0
2008-10-08 23:05:00,59.317,59.317,59.166,59.289,93200000.0
2008-10-08 23:10:00,59.304,59.483,59.303,59.483,64000000.0
2008-10-08 23:15:00,59.505,59.507,59.45,59.457,62800000.0
2008-10-08 23:20:00,59.453,59.477,59.324,59.392,64400000.0
2008-10-08 23:25:00,59.387,59.466,59.327,59.416,66000000.0
2008-10-08 23:30:00,59.414,59.517,59.396,59.517,75600000.0
2008-10-08 23:35:00,59.516,59.709,59.516,59.651,65600000.0
2008-10-08 23:40:00,59.636,59.866,59.629,59.866,96000000.0
2008-10-08 23:45:00,59.883,59.909,59.835,59.862,75200000.0
2008-10-08 23:50:00,59.845,60.019,59.845,59.968,65400000.0
2008-10-08 23:55:00,59.964,59.964,59.776,59.823,62800000.0
2008-10-09 00:00:00,59.854,60.146,59.854,60.146,64000000.0
2008-10-09 00:05:00,60.162,60.191,60.118,60.191,60600000.0
2008-10-09 00:10:00,60.202,60.203,60.076,60.076,68800000.0
2008-10-09 00:15:00,60.05,60.106,60.045,60.087,86400000.0
2008-10-09 00:20:00,60.092,60.113,59.889,59.9,74000000.0
2008-10-09 00:25:00,59.881,59.945,59.723,59.723,87400000.0
2008-10-09 00:30:00,59.726,59.763,59.616,59.653,66000000.0
2008-10-09 00:35:00,59.666,59.789,59.661,59.777,80400000.0
2008-10-09 00:40:00,59.802,59.902,59.802,59.856,70400000.0
2008-10-09 00:45:00,59.849,59.869,59.82,59.866,67600000.0
2008-10-09 00:50:00,59.869,59.879,59.799,59.876,74000000.0
2008-10-09 00:55:00,59.902,59.95,59.726,59.732,78400000.0
2008-10-09 01:00:00,59.712,59.712,59.566,59.602,72000000.0
2008-10-09 01:05:00,59.594,59.682,59.548,59.548,69200000.0
2008-10-09 01:10:00,59.566,59.74,59.555,59.74,76800000.0
2008-10-09 01:15:00,59.766,59.896,59.731,59.751,79400000.0
2008-10-09 01:20:00,59.718,59.718,59.654,59.702,59200000.0
2008-10-09 01:25:00,59.73,59.879,59.73,59.803,68800000.0
2008-10-09 01:30:00,59.797,59.804,59.717,59.75,68800000.0
2008-10-09 01:35:00,59.731,59.762,59.703,59.703,62400000.0
2008-10-09 01:40:00,59.711,59.735,59.693,59.734,53200000.0
2008-10-09 01:45:00,59.754,59.831,59.751,59.78,65800000.0
2008-10-09 01:50:00,59.798,59.824,59.784,59.824,73600000.0
2008-10-09 01:55:00,59.776,59.776,59.397,59.544,62800000.0
2008-10-09 02:00:00,59.544,59.696,59.512,59.694,69200000.0
2008-10-09 02:05:00,59.691,59.691,59.467,59.506,74400000.0
2008-10-09 02:10:00,59.524,59.588,59.513,59.573,68600000.0
2008-10-09 02:15:00,59.603,59.776,59.603,59.739,58600000.0
2008-10-09 02:20:00,59.773,59.945,59.702,59.945,68800000.0
2008-10-09 02:25:00,59.988,60.026,59.976,59.989,65400000.0
2008-10-09 02:30:00,59.969,60.001,59.844,59.844,66600000.0
2008-10-09 02:35:00,59.828,59.86,59.715,59.717,72400000.0
2008-10-09 02:40:00,59.675,59.805,59.506,59.728,60800000.0
2008-10-09 02:45:00,59.717,59.77,59.665,59.715,64000000.0
2008-10-09 02:50:00,59.733,59.777,59.354,59.354,59200000.0
2008-10-09 02:55:00,59.272,59.48,59.272,59.301,56400000.0
2008-10-09 03:00:00,59.293,59.327,59.174,59.181,67200000.0
2008-10-09 03:05:00,59.152,59.155,58.987,59.07,67600000.0
2008-10-09 03:10:00,59.13,59.377,59.13,59.336,70800000.0
2008-10-09 03:15:00,59.388,59.411,59.342,59.392,65600000.0
2008-10-09 03:20:00,59.447,59.773,59.421,59.773,63400000.0
2008-10-09 03:25:00,59.773,59.82,59.64,59.746,68200000.0
2008-10-09 03:30:00,59.783,59.944,59.77,59.944,61800000.0
2008-10-09 03:35:00,59.982,60.234,59.979,60.187,73600000.0
2008-10-09 03:40:00,60.197,60.405,60.189,60.189,57600000.0
2008-10-09 03:45:00,60.207,60.221,59.942,60.124,58000000.0
2008-10-09 03:50:00,60.109,60.546,60.109,60.546,65600000.0
2008-10-09 03:55:00,60.548,60.67,60.524,60.553,62800000.0
2008-10-09 04:00:00,60.515,60.515,60.228,60.438,64000000.0
2008-10-09 04:05:00,60.441,60.616,60.427,60.523,63800000.0
2008-10-09 04:10:00,60.539,60.794,60.537,60.537,70400000.0
2008-10-09 04:15:00,60.547,60.615,60.505,60.528,65600000.0
2008-10-09 04:20:00,60.56,60.576,60.467,60.564,65600000.0
2008-10-09 04:25:00,60.572,60.615,60.533,60.615,68800000.0
2008-10-09 04:30:00,60.615,60.753,60.615,60.753,66600000.0
2008-10-09 04:35:00,60.763,60.806,60.703,60.754,62800000.0
2008-10-09 04:40:00,60.773,60.8,60.675,60.726,68800000.0
2008-10-09 04:45:00,60.736,60.78,60.603,60.684,75200000.0
2008-10-09 04:50:00,60.679,60.751,60.664,60.746,64400000.0
2008-10-09 04:55:00,60.742,60.76,60.724,60.74,65600000.0
2008-10-09 05:00:00,60.748,60.752,60.671,60.671,62400000.0
2008-10-09 05:05:00,60.671,60.777,60.617,60.777,64000000.0
2008-10-09 05:10:00,60.849,60.978,60.822,60.912,61800000.0
2008-10-09 05:15:00,60.894,60.987,60.869,60.945,67600000.0
2008-10-09 05:20:00,60.926,60.926,60.861,60.92,70400000.0
2008-10-09 05:25:00,60.92,60.991,60.894,60.954,62200000.0
2008-10-09 05:30:00,60.952,61.1,60.938,61.093,69800000.0
2008-10-09 05:35:00,61.093,61.498,61.093,61.413,61000000.0
2008-10-09 05:40:00,61.411,61.511,61.404,61.482,64400000.0
2008-10-09 05:45:00,61.501,61.599,61.453,61.453,74600000.0
2008-10-09 05:50:00,61.421,61.421,61.287,61.357,65000000.0
2008-10-09 05:55:00,61.383,61.529,61.336,61.51,60800000.0
2008-10-09 06:00:00,61.522,61.635,61.522,61.585,66600000.0
2008-10-09 06:05:00,61.605,61.648,61.325,61.333,68800000.0
2008-10-09 06:10:00,61.343,61.536,61.337,61.503,68200000.0
2008-10-09 06:15:00,61.472,61.491,61.35,61.463,81000000.0
2008-10-09 06:20:00,61.471,61.48,61.424,61.472,67200000.0
2008-10-09 06:25:00,61.497,61.501,61.393,61.413,58000000.0
2008-10-09 06:30:00,61.417,61.564,61.417,61.564,65600000.0
2008-10-09 06:35:00,61.582,61.613,61.531,61.552,59200000.0
2008-10-09 06:40:00,61.557,61.578,61.479,61.54,68800000.0
2008-10-09 06:45:00,61.514,61.566,61.49,61.554,67600000.0
2008-10-09 06:50:00,61.552,61.558,61.438,61.438,70400000.0
2008-10-09 06:55:00,61.438,61.494,61.424,61.48,65600000.0
2008-10-09 07:00:00,61.467,61.474,61.334,61.334,68800000.0
2008-10-09 07:05:00,61.304,61.304,60.96,61.002,59600000.0
2008-10-09 07:10:00,61.02,61.041,60.74,60.867,59200000.0
2008-10-09 07:15:00,60.936,60.98,60.869,60.98,67000000.0
2008-10-09 07:20:00,60.983,60.983,60.85,60.863,73600000.0
2008-10-09 07:25:00,60.869,60.926,60.793,60.915,77200000.0
2008-10-09 07:30:00,60.98,61.21,60.98,61.072,67200000.0
2008-10-09 07:35:00,61.062,61.063,60.917,60.951,65600000.0
2008-10-09 07:40:00,60.959,61.117,60.959,61.086,60800000.0
2008-10-09 07:45:00,61.064,61.111,60.996,61.107,68800000.0
2008-10-09 07:50:00,61.099,61.28,61.068,61.237,69800000.0
2008-10-09 07:55:00,61.235,61.269,61.221,61.269,63400000.0
2008-10-09 08:00:00,61.294,61.322,61.257,61.268,64000000.0
2008-10-09 08:05:00,61.285,61.528,61.248,61.524,69200000.0
2008-10-09 08:10:00,61.489,61.773,61.489,61.705,61800000.0
2008-10-09 08:15:00,61.692,61.703,61.608,61.659,66600000.0
2008-10-09 08:20:00,61.597,61.597,61.464,61.464,60800000.0
2008-10-09 08:25:00,61.465,61.58,61.425,61.58,70400000.0
2008-10-09 08:30:00,61.604,61.759,61.604,61.755,63400000.0
2008-10-09 08:35:00,61.773,61.786,61.475,61.475,78400000.0
2008-10-09 08:40:00,61.415,61.501,61.39,61.495,72000000.0
2008-10-09 08:45:00,61.48,61.488,61.387,61.447,69200000.0
2008-10-09 08:50:00,61.437,61.53,61.409,61.522,72000000.0
2008-10-09 08:55:00,61.542,61.823,61.542,61.773,65000000.0
2008-10-09 09:00:00,61.81,61.82,61.698,61.749,67200000.0
2008-10-09 09:05:00,61.721,61.768,61.671,61.722,67200000.0
2008-10-09 09:10:00,61.684,61.73,61.633,61.698,60800000.0
2008-10-09 09:15:00,61.688,61.695,61.611,61.67,61800000.0
2008-10-09 09:20:00,61.678,61.93,61.678,61.79,70200000.0
2008-10-09 09:25:00,61.735,61.887,61.714,61.84,59200000.0
2008-10-09 09:30:00,61.84,61.947,61.84,61.907,64400000.0
2008-10-09 09:35:00,61.875,61.938,61.821,61.865,68200000.0
2008-10-09 09:40:00,61.886,61.94,61.886,61.906,58600000.0
2008-10-09 09:45:00,61.927,62.308,61.921,62.308,60800000.0
2008-10-09 09:50:00,62.333,62.711,62.25,62.654,73600000.0
2008-10-09 09:55:00,62.63,62.689,62.549,62.65,77600000.0
2008-10-09 10:00:00,62.691,62.71,62.215,62.215,64000000.0
2008-10-09 10:05:00,62.118,62.254,61.754,62.254,62800000.0
2008-10-09 10:10:00,62.255,62.394,62.245,62.382,58600000.0
2008-10-09 10:15:00,62.383,62.441,62.269,62.412,59200000.0
2008-10-09 10:20:00,62.451,62.635,62.451,62.524,60800000.0
2008-10-09 10:25:00,62.545,62.899,62.545,62.899,58600000.0
2008-10-09 10:30:00,62.893,63.335,62.893,63.209,65600000.0
2008-10-09 10:35:00,63.165,63.165,62.82,62.82,58000000.0
2008-10-09 10:40:00,62.808,62.848,62.778,62.801,63400000.0
2008-10-09 10:45:00,62.807,62.938,62.773,62.938,62400000.0
2008-10-09 10:50:00,62.949,62.983,62.844,62.977,73000000.0
2008-10-09 10:55:00,62.964,62.97,62.845,62.872,62400000.0
2008-10-09 11:00:00,62.902,62.992,62.902,62.992,68800000.0
2008-10-09 11:05:00,63.009,63.009,62.801,62.838,73600000.0
2008-10-09 11:10:00,62.846,62.853,62.801,62.801,67600000.0
2008-10-09 11:15:00,62.796,62.807,62.739,62.739,66000000.0
2008-10-09 11:20:00,62.714,62.714,62.26,62.26,64000000.0
2008-10-09 11:25:00,62.236,62.442,62.193,62.421,68800000.0
2008-10-09 11:30:00,62.443,62.444,62.166,62.166,68800000.0
2008-10-09 11:35:00,62.095,62.224,62.095,62.216,57600000.0
2008-10-09 11:40:00,62.213,62.217,62.101,62.107,64400000.0
2008-10-09 11:45:00,62.095,62.121,62.035,62.114,67200000.0
2008-10-09 11:50:00,62.128,62.271,62.125,62.244,71200000.0
2008-10-09 11:55:00,62.263,62.284,62.212,62.268,62200000.0
2008-10-09 12:00:00,62.216,62.424,62.194,62.423,66000000.0
2008-10-09 12:05:00,62.432,62.658,62.432,62.653,67200000.0
2008-10-09 12:10:00,62.654,62.654,62.416,62.416,59200000.0
2008-10-09 12:15:00,62.395,62.395,62.228,62.367,70200000.0
2008-10-09 12:20:00,62.389,62.396,62.221,62.254,73600000.0
2008-10-09 12:25:00,62.281,62.281,62.072,62.089,64800000.0
2008-10-09 12:30:00,62.1,62.111,61.901,61.909,70800000.0
2008-10-09 12:35:00,61.911,61.918,61.773,61.881,67200000.0
2008-10-09 12:40:00,61.901,61.969,61.829,61.911,73000000.0
2008-10-09 12:45:00,61.931,61.991,61.835,61.835,68800000.0
2008-10-09 12:50:00,61.855,62.172,61.767,62.169,60200000.0
2008-10-09 12:55:00,62.181,62.299,62.147,62.147,72400000.0
2008-10-09 13:00:00,62.173,62.183,61.91,61.913,66600000.0
2008-10-09 13:05:00,61.88,61.932,61.751,61.932,68800000.0
2008-10-09 13:10:00,61.949,61.989,61.871,61.935,69800000.0
2008-10-09 13:15:00,61.968,62.012,61.831,62.012,69800000.0
2008-10-09 13:20:00,62.044,62.119,62.032,62.119,65600000.0
2008-10-09 13:25:00,62.14,62.261,62.107,62.261,75600000.0
2008-10-09 13:30:00,62.285,62.627,62.285,62.534,67200000.0
2008-10-09 13:35:00,62.573,62.717,62.572,62.572,115600000.0
2008-10-09 13:40:00,62.499,62.684,62.476,62.495,127400000.0
2008-10-09 13:45:00,62.455,62.471,62.297,62.454,88000000.0
2008-10-09 13:50:00,62.459,62.468,62.43,62.432,91200000.0
2008-10-09 13:55:00,62.391,62.404,62.149,62.149,104000000.0
2008-10-09 14:00:00,62.155,62.225,62.062,62.062,119800000.0
2008-10-09 14:05:00,62.051,62.191,62.051,62.112,150400000.0
2008-10-09 14:10:00,62.128,62.339,62.128,62.328,101800000.0
2008-10-09 14:15:00,62.291,62.426,62.253,62.368,96000000.0
2008-10-09 14:20:00,62.375,62.554,62.375,62.486,140000000.0
2008-10-09 14:25:00,62.526,62.542,62.411,62.421,91200000.0
2008-10-09 14:30:00,62.461,62.503,62.34,62.366,140800000.0
2008-10-09 14:35:00,62.385,62.594,62.385,62.594,107200000.0
2008-10-09 14:40:00,62.616,62.711,62.58,62.674,118800000.0
2008-10-09 14:45:00,62.701,62.761,62.579,62.69,89000000.0
2008-10-09 14:50:00,62.68,62.809,62.672,62.672,104400000.0
2008-10-09 14:55:00,62.663,62.712,62.457,62.457,75600000.0
2008-10-09 15:00:00,62.448,62.694,62.448,62.629,91200000.0
2008-10-09 15:05:00,62.608,62.658,62.608,62.612,86200000.0
2008-10-09 15:10:00,62.596,62.773,62.568,62.738,181800000.0
2008-10-09 15:15:00,62.788,62.873,62.788,62.826,121000000.0
2008-10-09 15:20:00,62.832,62.965,62.832,62.96,126800000.0
2008-10-09 15:25:00,62.963,63.059,62.836,62.919,213200000.0
2008-10-09 15:30:00,62.784,62.934,62.765,62.892,257400000.0
2008-10-09 15:35:00,62.875,62.894,62.786,62.808,190800000.0
2008-10-09 15:40:00,62.81,63.206,62.809,63.18,158800000.0
2008-10-09 15:45:00,63.152,63.152,62.898,62.898,99000000.0
2008-10-09 15:50:00,62.88,62.922,62.88,62.897,143200000.0
2008-10-09 15:55:00,62.906,62.912,62.407,62.407,143600000.0
2008-10-09 16:00:00,62.416,62.473,62.258,62.367,223200000.0
2008-10-09 16:05:00,62.373,62.495,62.331,62.389,202800000.0
2008-10-09 16:10:00,62.412,62.614,62.412,62.6,172000000.0
2008-10-09 16:15:00,62.573,62.586,62.523,62.54,175200000.0
2008-10-09 16:20:00,62.55,62.63,62.412,62.412,140200000.0
2008-10-09 16:25:00,62.377,62.377,61.903,61.903,124200000.0
2008-10-09 16:30:00,61.894,62.19,61.882,62.188,159800000.0
2008-10-09 16:35:00,62.181,62.302,62.056,62.056,221400000.0
2008-10-09 16:40:00,62.071,62.123,61.828,61.828,211600000.0
2008-10-09 16:45:00,61.832,61.967,61.786,61.967,230000000.0
2008-10-09 16:50:00,61.996,62.008,61.826,61.897,195200000.0
2008-10-09 16:55:00,61.962,62.013,61.821,62.013,148000000.0
2008-10-09 17:00:00,62.039,62.039,61.8,61.8,209800000.0
2008-10-09 17:05:00,61.76,61.76,61.362,61.638,276800000.0
2008-10-09 17:10:00,61.628,61.815,61.59,61.815,141200000.0
2008-10-09 17:15:00,61.836,62.032,61.836,61.857,149600000.0
2008-10-09 17:20:00,61.898,61.898,61.781,61.781,88000000.0
2008-10-09 17:25:00,61.746,61.771,61.516,61.58,158200000.0
2008-10-09 17:30:00,61.677,61.765,61.673,61.723,258000000.0
2008-10-09 17:35:00,61.743,62.443,61.734,62.437,143400000.0
2008-10-09 17:40:00,62.34,62.512,62.276,62.493,147600000.0
2008-10-09 17:45:00,62.483,62.603,62.474,62.492,231800000.0
2008-10-09 17:50:00,62.397,62.486,62.368,62.368,177400000.0
2008-10-09 17:55:00,62.342,62.344,62.053,62.053,202000000.0
2008-10-09 18:00:00,62.043,62.044,61.962,62.015,177000000.0
2008-10-09 18:05:00,62.021,62.119,61.989,62.119,173200000.0
2008-10-09 18:10:00,62.146,62.146,61.98,62.094,87400000.0
2008-10-09 18:15:00,62.102,62.143,62.102,62.121,205200000.0
2008-10-09 18:20:00,62.114,62.123,62.078,62.095,187000000.0
2008-10-09 18:25:00,62.087,62.087,62.013,62.052,134800000.0
2008-10-09 18:30:00,62.06,62.06,61.942,61.997,169800000.0
2008-10-09 18:35:00,61.996,62.003,61.965,61.967,274600000.0
2008-10-09 18:40:00,61.963,61.97,61.787,61.817,295800000.0
2008-10-09 18:45:00,61.797,61.822,61.764,61.764,92600000.0
2008-10-09 18:50:00,61.745,61.898,61.729,61.897,128800000.0
2008-10-09 18:55:00,61.891,61.935,61.872,61.929,122000000.0
2008-10-09 19:00:00,61.936,61.986,61.932,61.932,108800000.0
2008-10-09 19:05:00,61.93,61.948,61.892,61.946,148600000.0
2008-10-09 19:10:00,61.96,62.029,61.897,62.006,88000000.0
2008-10-09 19:15:00,61.977,62.076,61.971,62.0,86400000.0
2008-10-09 19:20:00,61.992,62.107,61.972,62.107,110400000.0
2008-10-09 19:25:00,62.109,62.209,62.046,62.186,92800000.0
2008-10-09 19:30:00,62.172,62.173,62.103,62.103,58600000.0
2008-10-09 19:35:00,62.101,62.154,62.063,62.063,68800000.0
2008-10-09 19:40:00,62.046,62.112,62.046,62.084,64000000.0
2008-10-09 19:45:00,62.095,62.111,62.004,62.091,91200000.0
2008-10-09 19:50:00,62.109,62.134,62.044,62.044,66600000.0
2008-10-09 19:55:00,62.095,62.187,62.07,62.077,60600000.0
2008-10-09 20:00:00,62.096,62.133,62.074,62.086,92800000.0
2008-10-09 20:05:00,62.107,62.145,62.082,62.145,83600000.0
2008-10-09 20:10:00,62.159,62.184,61.991,62.083,80400000.0
2008-10-09 20:15:00,62.11,62.195,62.093,62.093,120000000.0
2008-10-09 20:20:00,62.073,62.073,61.983,62.045,70200000.0
2008-10-09 20:25:00,62.039,62.063,61.936,62.019,67200000.0
2008-10-09 20:30:00,62.043,62.148,62.005,62.016,76800000.0
2008-10-09 20:35:00,62.033,62.033,61.967,61.968,67200000.0
2008-10-09 20:40:00,61.963,62.013,61.94,61.992,59200000.0
2008-10-09 20:45:00,61.991,61.998,61.917,61.94,72400000.0
2008-10-09 20:50:00,61.943,61.957,61.863,61.879,86400000.0
2008-10-09 20:55:00,61.864,61.981,61.844,61.945,66000000.0
2008-10-09 21:00:00,61.915,61.915,61.403,61.403,63200000.0
2008-10-09 21:05:00,61.391,61.621,61.386,61.615,68200000.0
2008-10-09 21:10:00,61.616,61.649,61.241,61.241,64400000.0
2008-10-09 21:15:00,61.16,61.16,60.748,60.882,73000000.0
2008-10-09 21:20:00,60.792,60.982,60.739,60.969,68800000.0
2008-10-09 21:25:00,60.982,61.001,60.847,60.847,102800000.0
2008-10-09 21:30:00,60.811,60.817,60.679,60.723,66000000.0
2008-10-09 21:35:00,60.692,60.694,60.488,60.507,69200000.0
2008-10-09 21:40:00,60.506,60.517,60.352,60.429,60800000.0
2008-10-09 21:45:00,60.399,60.405,60.146,60.148,85200000.0
2008-10-09 21:50:00,59.992,60.328,59.992,60.328,64400000.0
2008-10-09 21:55:00,60.358,60.931,60.358,60.429,64000000.0
2008-10-09 22:00:00,60.414,60.446,60.065,60.136,73600000.0
2008-10-09 22:05:00,60.127,60.277,60.029,60.277,68200000.0
2008-10-09 22:10:00,60.283,60.289,60.123,60.123,60600000.0
2008-10-09 22:15:00,60.09,60.09,59.906,59.906,74600000.0
2008-10-09 22:20:00,59.895,60.029,59.895,60.029,67200000.0
2008-10-09 22:25:00,60.046,60.138,60.046,60.137,67200000.0
2008-10-09 22:30:00,60.14,60.14,60.037,60.066,65600000.0
2008-10-09 22:35:00,60.074,60.135,60.058,60.085,112400000.0
2008-10-09 22:40:00,60.083,60.169,60.08,60.169,65600000.0
2008-10-09 22:45:00,60.209,60.373,60.209,60.366,68800000.0
2008-10-09 22:50:00,60.397,60.686,60.397,60.686,63400000.0
2008-10-09 22:55:00,60.712,60.712,60.563,60.57,70400000.0
2008-10-09 23:00:00,60.562,60.569,60.436,60.467,77200000.0
2008-10-09 23:05:00,60.447,60.456,60.312,60.312,92200000.0
2008-10-09 23:10:00,60.328,60.339,60.171,60.204,64000000.0
2008-10-09 23:15:00,60.225,60.286,60.186,60.262,64000000.0
2008-10-09 23:20:00,60.241,60.241,60.15,60.15,63400000.0
2008-10-09 23:25:00,60.152,60.323,60.147,60.315,62400000.0
2008-10-09 23:30:00,60.317,60.318,60.201,60.213,75200000.0
2008-10-09 23:35:00,60.208,60.232,60.119,60.217,65600000.0
2008-10-09 23:40:00,60.228,60.241,60.098,60.102,95400000.0
2008-10-09 23:45:00,60.116,60.157,60.116,60.137,75600000.0
2008-10-09 23:50:00,60.145,60.199,60.139,60.199,65000000.0
2008-10-09 23:55:00,60.203,60.242,60.13,60.159,62400000.0
2008-10-10 00:00:00,60.097,60.115,59.91,59.922,63400000.0
2008-10-10 00:05:00,59.918,59.946,59.81,59.942,60800000.0
2008-10-10 00:10:00,59.956,60.048,59.956,60.007,68800000.0
2008-10-10 00:15:00,60.004,60.043,59.934,59.936,87200000.0
2008-10-10 00:20:00,59.943,60.083,59.943,60.083,73600000.0
2008-10-10 00:25:00,60.091,60.288,60.091,60.235,87800000.0
2008-10-10 00:30:00,60.226,60.254,60.136,60.136,66600000.0
2008-10-10 00:35:00,60.128,60.265,60.125,60.125,80000000.0
2008-10-10 00:40:00,60.115,60.135,59.992,59.996,70400000.0
2008-10-10 00:45:00,59.996,60.005,59.81,59.838,66000000.0
2008-10-10 00:50:00,59.844,59.939,59.83,59.937,66000000.0
2008-10-10 00:55:00,59.912,59.922,59.835,59.835,78400000.0
2008-10-10 01:00:00,59.823,59.827,59.722,59.751,73400000.0
2008-10-10 01:05:00,59.771,59.817,59.675,59.817,69200000.0
2008-10-10 01:10:00,59.817,59.897,59.743,59.743,77200000.0
2008-10-10 01:15:00,59.722,59.722,59.604,59.604,80400000.0
2008-10-10 01:20:00,59.585,59.604,59.471,59.507,59200000.0
2008-10-10 01:25:00,59.522,59.524,59.098,59.098,68800000.0
2008-10-10 01:30:00,59.103,59.455,59.062,59.455,68800000.0
2008-10-10 01:35:00,59.396,59.396,59.114,59.124,72400000.0
2008-10-10 01:40:00,59.105,59.269,59.105,59.151,52800000.0
2008-10-10 01:45:00,59.109,59.14,58.654,59.038,67200000.0
2008-10-10 01:50:00,58.983,59.094,58.648,59.076,73600000.0
2008-10-10 01:55:00,58.991,59.182,58.929,59.157,70400000.0
2008-10-10 02:00:00,59.118,59.178,58.799,59.138,69200000.0
2008-10-10 02:05:00,59.124,59.124,58.895,58.896,73600000.0
2008-10-10 02:10:00,58.806,58.806,58.099,58.099,68200000.0
2008-10-10 02:15:00,58.034,58.665,58.031,58.665,59200000.0
2008-10-10 02:20:00,58.654,58.723,58.467,58.698,68800000.0
2008-10-10 02:25:00,58.704,58.741,58.647,58.707,65000000.0
2008-10-10 02:30:00,58.711,58.713,58.277,58.277,67200000.0
2008-10-10 02:35:00,58.221,58.627,58.068,58.627,72000000.0
2008-10-10 02:40:00,58.668,58.711,58.445,58.528,60200000.0
2008-10-10 02:45:00,58.583,58.718,58.463,58.627,64400000.0
2008-10-10 02:50:00,58.585,58.928,58.571,58.894,59200000.0
2008-10-10 02:55:00,58.792,59.003,58.726,58.728,56000000.0
2008-10-10 03:00:00,58.651,58.665,58.483,58.665,67200000.0
2008-10-10 03:05:00,58.694,59.603,58.694,59.559,68800000.0
2008-10-10 03:10:00,59.475,59.475,59.217,59.217,70800000.0
2008-10-10 03:15:00,59.092,59.196,58.924,59.164,65000000.0
2008-10-10 03:20:00,59.174,59.21,59.122,59.21,64000000.0
2008-10-10 03:25:00,59.21,59.63,59.166,59.584,68800000.0
2008-10-10 03:30:00,59.567,59.567,59.339,59.35,62400000.0
2008-10-10 03:35:00,59.342,59.342,59.085,59.247,73000000.0
2008-10-10 03:40:00,59.242,59.242,58.916,58.925,58000000.0
2008-10-10 03:45:00,58.904,59.233,58.861,59.233,57600000.0
2008-10-10 03:50:00,59.236,59.238,58.974,59.006,65400000.0
2008-10-10 03:55:00,59.055,59.199,59.055,59.129,62400000.0
2008-10-10 04:00:00,59.124,59.128,59.04,59.04,64400000.0
2008-10-10 04:05:00,59.016,59.04,58.943,58.991,64000000.0
2008-10-10 04:10:00,59.023,59.05,58.973,59.04,69800000.0
2008-10-10 04:15:00,59.068,59.225,59.068,59.196,65600000.0
2008-10-10 04:20:00,59.187,59.187,59.126,59.176,65600000.0
2008-10-10 04:25:00,59.19,59.245,59.185,59.199,68800000.0
2008-10-10 04:30:00,59.198,59.356,59.198,59.328,67200000.0
2008-10-10 04:35:00,59.31,59.373,59.255,59.361,63200000.0
2008-10-10 04:40:00,59.356,59.449,59.356,59.419,68800000.0
2008-10-10 04:45:00,59.414,59.451,59.342,59.365,75200000.0
2008-10-10 04:50:00,59.358,59.361,59.207,59.225,63400000.0
2008-10-10 04:55:00,59.221,59.221,59.128,59.184,66000000.0
2008-10-10 05:00:00,59.192,59.233,59.017,59.017,62200000.0
2008-10-10 05:05:00,58.97,59.188,58.906,59.183,64400000.0
2008-10-10 05:10:00,59.208,59.248,59.137,59.145,62400000.0
2008-10-10 05:15:00,59.135,59.195,59.076,59.18,67200000.0
2008-10-10 05:20:00,59.186,59.274,59.174,59.236,70400000.0
2008-10-10 05:25:00,59.233,59.34,59.023,59.037,62400000.0
2008-10-10 05:30:00,59.096,59.099,59.011,59.069,69800000.0
2008-10-10 05:35:00,59.073,59.23,59.073,59.23,60800000.0
2008-10-10 05:40:00,59.227,59.227,59.023,59.173,64000000.0
2008-10-10 05:45:00,59.2,59.2,58.993,59.032,75600000.0
2008-10-10 05:50:00,59.043,59.078,59.006,59.065,65600000.0
2008-10-10 05:55:00,59.076,59.076,58.693,58.693,60200000.0
2008-10-10 06:00:00,58.655,58.667,58.213,58.363,67600000.0
2008-10-10 06:05:00,58.402,58.841,58.402,58.841,68800000.0
2008-10-10 06:10:00,58.872,58.872,58.377,58.391,68200000.0
2008-10-10 06:15:00,58.399,58.493,58.399,58.493,81000000.0
2008-10-10 06:20:00,58.495,58.495,58.249,58.299,67000000.0
2008-10-10 06:25:00,58.309,58.44,58.288,58.358,57600000.0
2008-10-10 06:30:00,58.349,58.581,58.349,58.581,65000000.0
2008-10-10 06:35:00,58.619,58.626,58.532,58.608,58800000.0
2008-10-10 06:40:00,58.629,58.65,58.421,58.476,68800000.0
2008-10-10 06:45:00,58.477,58.526,58.373,58.405,67200000.0
2008-10-10 06:50:00,58.407,58.415,58.341,58.359,70400000.0
2008-10-10 06:55:00,58.338,58.429,58.321,58.406,65000000.0
2008-10-10 07:00:00,58.399,58.473,58.36,58.36,68800000.0
2008-10-10 07:05:00,58.346,58.566,58.33,58.476,59200000.0
2008-10-10 07:10:00,58.456,58.86,58.456,58.86,59200000.0
2008-10-10 07:15:00,58.864,58.885,58.782,58.858,68800000.0
2008-10-10 07:20:00,58.853,58.932,58.816,58.92,73600000.0
2008-10-10 07:25:00,58.932,59.017,58.84,59.014,75600000.0
2008-10-10 07:30:00,58.998,58.998,58.732,58.807,67600000.0
2008-10-10 07:35:00,58.77,59.085,58.712,59.085,66000000.0
2008-10-10 07:40:00,59.115,59.395,58.929,59.351,61200000.0
2008-10-10 07:45:00,59.433,59.533,59.038,59.061,68800000.0
2008-10-10 07:50:00,59.087,59.087,58.908,59.051,70400000.0
2008-10-10 07:55:00,59.047,59.055,58.801,58.812,62800000.0
2008-10-10 08:00:00,58.753,58.753,58.498,58.689,64000000.0
2008-10-10 08:05:00,58.738,58.855,58.731,58.731,68600000.0
2008-10-10 08:10:00,58.702,58.804,58.466,58.478,62400000.0
2008-10-10 08:15:00,58.48,58.533,58.38,58.421,67200000.0
2008-10-10 08:20:00,58.413,58.569,58.391,58.541,60800000.0
2008-10-10 08:25:00,58.559,58.763,58.516,58.595,70400000.0
2008-10-10 08:30:00,58.627,58.881,58.627,58.88,64400000.0
2008-10-10 08:35:00,58.885,59.152,58.854,59.152,77800000.0
2008-10-10 08:40:00,59.162,59.162,58.923,58.923,70800000.0
2008-10-10 08:45:00,58.909,58.928,58.296,58.355,68800000.0
2008-10-10 08:50:00,58.402,58.939,58.402,58.932,72000000.0
2008-10-10 08:55:00,58.939,58.987,58.864,58.987,65600000.0
2008-10-10 09:00:00,59.011,59.024,58.852,58.987,67200000.0
2008-10-10 09:05:00,59.001,59.017,58.892,58.965,67200000.0
2008-10-10 09:10:00,59.0,59.011,58.862,58.915,60800000.0
2008-10-10 09:15:00,58.894,58.894,58.704,58.708,61800000.0
2008-10-10 09:20:00,58.703,58.721,58.467,58.468,69800000.0
2008-10-10 09:25:00,58.459,58.467,58.299,58.37,59200000.0
2008-10-10 09:30:00,58.427,58.691,58.427,58.48,64000000.0
2008-10-10 09:35:00,58.471,58.746,58.471,58.746,69200000.0
2008-10-10 09:40:00,58.76,58.792,58.694,58.721,59200000.0
2008-10-10 09:45:00,58.719,58.844,58.708,58.773,60200000.0
2008-10-10 09:50:00,58.765,58.774,58.544,58.644,74000000.0
2008-10-10 09:55:00,58.659,58.699,58.581,58.687,76800000.0
2008-10-10 10:00:00,58.702,58.743,58.677,58.726,64000000.0
2008-10-10 10:05:00,58.726,58.85,58.66,58.69,62800000.0
2008-10-10 10:10:00,58.698,58.722,58.645,58.66,59200000.0
2008-10-10 10:15:00,58.652,58.724,58.652,58.668,59200000.0
2008-10-10 10:20:00,58.657,58.702,58.544,58.544,60800000.0
2008-10-10 10:25:00,58.548,58.564,58.424,58.429,59200000.0
2008-10-10 10:30:00,58.421,58.564,58.421,58.564,65600000.0
2008-10-10 10:35:00,58.634,58.725,58.573,58.725,58000000.0
2008-10-10 10:40:00,58.755,58.852,58.734,58.826,63400000.0
2008-10-10 10:45:00,58.757,58.776,58.681,58.77,62400000.0
2008-10-10 10:50:00,58.778,58.872,58.766,58.852,72400000.0
2008-10-10 10:55:00,58.85,59.355,58.837,59.355,61800000.0
2008-10-10 11:00:00,59.485,59.563,59.413,59.425,68800000.0
2008-10-10 11:05:00,59.412,59.43,59.265,59.345,73600000.0
2008-10-10 11:10:00,59.336,59.381,59.258,59.377,68400000.0
2008-10-10 11:15:00,59.372,59.375,59.283,59.283,66400000.0
2008-10-10 11:20:00,59.237,59.237,59.176,59.233,64400000.0
2008-10-10 11:25:00,59.221,59.221,59.132,59.151,75600000.0
2008-10-10 11:30:00,59.157,59.168,59.047,59.047,68800000.0
2008-10-10 11:35:00,59.014,59.045,58.957,58.97,57600000.0
2008-10-10 11:40:00,58.95,58.95,58.868,58.875,60800000.0
2008-10-10 11:45:00,58.906,59.052,58.906,59.022,67600000.0
2008-10-10 11:50:00,58.973,58.973,58.874,58.97,70400000.0
2008-10-10 11:55:00,58.968,58.968,58.86,58.891,64000000.0
2008-10-10 12:00:00,58.91,59.039,58.91,59.032,66000000.0
2008-10-10 12:05:00,59.057,59.057,58.968,58.989,66600000.0
2008-10-10 12:10:00,59.024,59.128,59.023,59.105,59600000.0
2008-10-10 12:15:00,59.084,59.148,59.034,59.096,71400000.0
2008-10-10 12:20:00,59.087,59.124,59.076,59.124,73000000.0
2008-10-10 12:25:00,59.133,59.142,59.049,59.049,64400000.0
2008-10-10 12:30:00,59.021,59.021,58.925,58.957,70400000.0
2008-10-10 12:35:00,58.939,58.972,58.854,58.972,67600000.0
2008-10-10 12:40:00,58.968,58.968,58.787,58.794,73600000.0
2008-10-10 12:45:00,58.788,58.905,58.757,58.905,69200000.0
2008-10-10 12:50:00,58.906,59.041,58.842,58.977,60800000.0
2008-10-10 12:55:00,58.967,58.967,58.67,58.803,72000000.0
2008-10-10 13:00:00,58.774,58.817,58.686,58.817,66000000.0
2008-10-10 13:05:00,58.865,59.018,58.82,58.928,68800000.0
2008-10-10 13:10:00,58.901,59.002,58.831,58.831,69200000.0
2008-10-10 13:15:00,58.847,59.074,58.817,59.074,70800000.0
2008-10-10 13:20:00,59.079,59.124,58.874,58.874,66000000.0
2008-10-10 13:25:00,58.83,58.953,58.772,58.953,76000000.0
2008-10-10 13:30:00,58.977,59.009,58.93,58.972,66600000.0
2008-10-10 13:35:00,58.959,58.974,58.911,58.961,116800000.0
2008-10-10 13:40:00,58.962,59.038,58.942,58.955,128400000.0
2008-10-10 13:45:00,58.901,58.986,58.887,58.948,87400000.0
2008-10-10 13:50:00,58.942,58.944,58.878,58.937,91200000.0
2008-10-10 13:55:00,58.938,58.938,58.854,58.854,104200000.0
2008-10-10 14:00:00,58.848,58.903,58.782,58.9,120400000.0
2008-10-10 14:05:00,58.922,59.117,58.908,59.101,149600000.0
2008-10-10 14:10:00,59.135,59.362,59.075,59.298,102600000.0
2008-10-10 14:15:00,59.264,59.264,59.113,59.16,95800000.0
2008-10-10 14:20:00,59.161,59.265,59.123,59.256,139600000.0
2008-10-10 14:25:00,59.248,59.356,59.123,59.127,90600000.0
2008-10-10 14:30:00,59.125,59.185,58.973,59.044,140800000.0
2008-10-10 14:35:00,59.073,59.106,58.876,58.924,107000000.0
2008-10-10 14:40:00,58.915,58.931,58.693,58.769,120400000.0
2008-10-10 14:45:00,58.771,58.783,58.641,58.641,88800000.0
2008-10-10 14:50:00,58.642,58.996,58.636,58.837,104000000.0
2008-10-10 14:55:00,58.837,58.921,58.522,58.522,74600000.0
2008-10-10 15:00:00,58.495,58.585,58.258,58.515,92000000.0
2008-10-10 15:05:00,58.547,58.909,58.547,58.828,85800000.0
2008-10-10 15:10:00,58.802,58.857,58.673,58.687,183200000.0
2008-10-10 15:15:00,58.689,58.782,58.682,58.775,120800000.0
2008-10-10 15:20:00,58.807,58.978,58.807,58.978,126400000.0
2008-10-10 15:25:00,58.96,59.079,58.849,58.937,212800000.0
2008-10-10 15:30:00,58.915,59.171,58.915,59.013,259800000.0
2008-10-10 15:35:00,58.932,59.196,58.763,59.041,190200000.0
2008-10-10 15:40:00,59.091,59.671,59.086,59.671,158800000.0
2008-10-10 15:45:00,59.74,59.99,59.276,59.523,99000000.0
2008-10-10 15:50:00,59.446,59.508,59.129,59.508,142200000.0
2008-10-10 15:55:00,59.52,59.557,59.386,59.49,143800000.0
2008-10-10 16:00:00,59.54,59.681,59.46,59.67,222800000.0
2008-10-10 16:05:00,59.666,60.722,59.666,60.401,203600000.0
2008-10-10 16:10:00,60.456,60.606,60.385,60.486,172800000.0
2008-10-10 16:15:00,60.43,60.43,59.527,59.6,174600000.0
2008-10-10 16:20:00,59.669,60.215,59.669,60.009,140800000.0
2008-10-10 16:25:00,59.985,60.072,59.858,59.992,124600000.0
2008-10-10 16:30:00,59.975,59.975,59.771,59.771,161200000.0
2008-10-10 16:35:00,59.727,59.727,59.528,59.528,220000000.0
2008-10-10 16:40:00,59.503,59.538,59.388,59.538,212600000.0
2008-10-10 16:45:00,59.535,59.686,59.491,59.686,230000000.0
2008-10-10 16:50:00,59.734,59.759,59.667,59.701,194000000.0
2008-10-10 16:55:00,59.713,59.713,58.867,58.867,147000000.0
2008-10-10 17:00:00,58.872,59.201,58.872,59.163,209000000.0
2008-10-10 17:05:00,59.151,59.176,58.834,58.858,276200000.0
2008-10-10 17:10:00,58.87,58.87,58.581,58.74,140200000.0
2008-10-10 17:15:00,58.818,59.099,58.818,59.099,148200000.0
2008-10-10 17:20:00,59.143,59.351,59.143,59.33,87400000.0
2008-10-10 17:25:00,59.328,59.352,58.956,58.996,158400000.0
2008-10-10 17:30:00,59.012,59.205,59.012,59.135,259400000.0
2008-10-10 17:35:00,59.139,59.466,59.139,59.466,144000000.0
2008-10-10 17:40:00,59.489,59.489,59.313,59.344,148800000.0
2008-10-10 17:45:00,59.341,59.39,59.158,59.158,233000000.0
2008-10-10 17:50:00,59.163,59.254,59.073,59.106,178200000.0
2008-10-10 17:55:00,59.076,59.308,58.997,59.16,202200000.0
2008-10-10 18:00:00,59.19,59.353,59.19,59.353,177000000.0
2008-10-10 18:05:00,59.363,59.402,59.064,59.064,172800000.0
2008-10-10 18:10:00,59.046,59.279,59.023,59.274,88000000.0
2008-10-10 18:15:00,59.283,59.356,59.226,59.241,206400000.0
2008-10-10 18:20:00,59.244,59.36,59.183,59.291,189600000.0
2008-10-10 18:25:00,59.323,59.401,59.223,59.245,134800000.0
2008-10-10 18:30:00,59.251,59.307,59.224,59.23,168200000.0
2008-10-10 18:35:00,59.234,59.358,59.121,59.358,275000000.0
2008-10-10 18:40:00,59.381,59.433,59.375,59.379,296200000.0
2008-10-10 18:45:00,59.375,59.404,59.311,59.311,93200000.0
2008-10-10 18:50:00,59.314,59.32,59.237,59.249,128800000.0
2008-10-10 18:55:00,59.243,59.288,59.216,59.288,121000000.0
2008-10-10 19:00:00,59.311,59.506,59.238,59.506,108800000.0
2008-10-10 19:05:00,59.524,59.525,59.329,59.341,149400000.0
2008-10-10 19:10:00,59.342,59.342,59.279,59.293,88000000.0
2008-10-10 19:15:00,59.267,59.348,59.224,59.224,86400000.0
2008-10-10 19:20:00,59.229,59.318,59.223,59.31,111200000.0
2008-10-10 19:25:00,59.306,59.367,59.298,59.344,92800000.0
2008-10-10 19:30:00,59.361,59.367,59.201,59.214,59600000.0
2008-10-10 19:35:00,59.172,59.274,59.149,59.271,68800000.0
2008-10-10 19:40:00,59.257,59.257,58.99,58.99,64000000.0
2008-10-10 19:45:00,58.983,59.018,58.792,58.818,91200000.0
2008-10-10 19:50:00,58.855,59.038,58.855,59.011,66600000.0
2008-10-10 19:55:00,59.034,59.036,58.932,59.036,60600000.0
2008-10-10 20:00:00,59.017,59.083,59.004,59.083,92600000.0
2008-10-10 20:05:00,59.114,59.493,59.114,59.432,83200000.0
2008-10-10 20:10:00,59.448,59.715,59.434,59.675,80000000.0
2008-10-10 20:15:00,59.715,59.78,59.575,59.575,113800000.0
2008-10-10 20:20:00,59.562,59.649,59.562,59.578,69800000.0
2008-10-10 20:25:00,59.591,59.623,59.043,59.112,66000000.0
2008-10-10 20:30:00,59.151,59.581,59.151,59.529,76800000.0
2008-10-10 20:35:00,59.486,59.486,59.028,59.063,67200000.0
2008-10-10 20:40:00,59.117,59.373,59.117,59.256,59200000.0
2008-10-10 20:45:00,59.218,59.587,59.123,59.535,72000000.0
2008-10-10 20:50:00,59.53,59.589,59.387,59.387,86400000.0
2008-10-10 20:55:00,59.397,59.414,59.312,59.387,65600000.0
2008-10-10 21:00:00,59.393,59.548,59.297,59.527,64000000.0
2008-10-10 21:05:00,59.482,59.482,59.261,59.299,68800000.0
2008-10-10 21:10:00,59.317,59.681,59.317,59.597,59400000.0
2008-10-10 21:15:00,59.578,60.154,59.578,59.911,73600000.0
2008-10-10 21:20:00,59.848,60.177,59.848,60.12,58600000.0
2008-10-10 21:25:00,60.159,60.321,60.102,60.31,102200000.0
2008-10-10 21:30:00,60.288,60.632,60.288,60.632,65600000.0
2008-10-10 21:35:00,60.634,60.724,60.348,60.384,69200000.0
2008-10-10 21:40:00,60.395,60.397,60.066,60.285,60800000.0
2008-10-10 21:45:00,60.332,60.418,60.33,60.343,85000000.0
2008-10-10 21:50:00,60.307,60.307,60.017,60.017,64000000.0
2008-10-10 21:55:00,59.839,59.864,59.664,59.835,63400000.0
2008-10-10 22:00:00,59.81,59.982,59.795,59.982,74000000.0
2008-10-10 22:05:00,60.015,60.117,60.015,60.117,69200000.0
2008-10-10 22:10:00,60.108,60.142,60.068,60.093,60800000.0
2008-10-10 22:15:00,60.099,60.166,60.099,60.115,75800000.0
2008-10-10 22:20:00,60.112,60.127,60.01,60.01,66600000.0
2008-10-10 22:25:00,60.035,60.128,60.018,60.115,67200000.0
2008-10-10 22:30:00,60.089,60.089,60.009,60.079,65600000.0
2008-10-10 22:35:00,60.08,60.08,59.641,59.641,111800000.0
2008-10-10 22:40:00,59.582,59.866,59.511,59.549,65600000.0
2008-10-10 22:45:00,59.54,59.54,59.441,59.441,68800000.0
2008-10-10 22:50:00,59.441,59.512,59.435,59.512,64000000.0
2008-10-10 22:55:00,59.534,59.673,59.534,59.613,69800000.0
2008-10-12 23:00:00,60.935,60.935,59.676,59.725,76200000.0
2008-10-12 23:05:00,59.704,61.079,59.692,61.079,93200000.0
2008-10-12 23:10:00,61.097,61.199,61.053,61.199,64400000.0
2008-10-12 23:15:00,61.236,61.339,61.149,61.187,64400000.0
2008-10-12 23:20:00,61.223,61.341,61.219,61.299,64000000.0
2008-10-12 23:25:00,61.315,61.359,61.29,61.304,67600000.0
2008-10-12 23:30:00,61.308,61.314,61.152,61.177,74600000.0
2008-10-12 23:35:00,61.205,61.231,61.13,61.201,65600000.0
2008-10-12 23:40:00,61.211,61.211,61.099,61.1,97200000.0
2008-10-12 23:45:00,61.099,61.099,60.931,60.986,75200000.0
2008-10-12 23:50:00,61.011,61.132,61.011,61.132,52600000.0
2008-10-12 23:55:00,61.169,61.364,61.081,61.357,61800000.0
2008-10-13 00:00:00,61.355,61.421,61.355,61.383,64000000.0
2008-10-13 00:05:00,61.377,61.712,61.366,61.709,60800000.0
2008-10-13 00:10:00,61.716,61.915,61.716,61.872,68800000.0
2008-10-13 00:15:00,61.869,61.913,61.774,61.784,86400000.0
2008-10-13 00:20:00,61.795,61.797,61.738,61.75,74000000.0
2008-10-13 00:25:00,61.723,61.723,61.636,61.64,88400000.0
2008-10-13 00:30:00,61.647,61.66,61.123,61.123,67000000.0
2008-10-13 00:35:00,61.101,61.488,60.964,61.456,80000000.0
2008-10-13 00:40:00,61.44,61.464,61.16,61.172,70800000.0
2008-10-13 00:45:00,61.167,61.354,61.162,61.342,66600000.0
2008-10-13 00:50:00,61.352,61.502,61.352,61.495,76800000.0
2008-10-13 00:55:00,61.501,61.511,61.272,61.354,78400000.0
2008-10-13 01:00:00,61.352,61.39,61.347,61.362,75200000.0
2008-10-13 01:05:00,61.376,61.454,61.294,61.315,68800000.0
2008-10-13 01:10:00,61.312,61.459,61.312,61.457,76200000.0
2008-10-13 01:15:00,61.448,61.453,61.372,61.395,80000000.0
2008-10-13 01:20:00,61.294,61.384,61.273,61.384,59200000.0
2008-10-13 01:25:00,61.395,61.42,61.375,61.375,68800000.0
2008-10-13 01:30:00,61.392,61.64,61.378,61.64,68200000.0
2008-10-13 01:35:00,61.671,61.758,61.664,61.737,65000000.0
2008-10-13 01:40:00,61.739,61.743,61.612,61.646,59000000.0
2008-10-13 01:45:00,61.64,61.725,61.621,61.721,66000000.0
2008-10-13 01:50:00,61.733,61.902,61.733,61.89,73600000.0
2008-10-13 01:55:00,61.888,61.888,61.663,61.686,62800000.0
2008-10-13 02:00:00,61.681,61.683,61.342,61.353,61800000.0
2008-10-13 02:05:00,61.388,61.459,61.378,61.459,74000000.0
2008-10-13 02:10:00,61.491,61.577,61.485,61.485,67200000.0
2008-10-13 02:15:00,61.487,61.577,61.469,61.469,51200000.0
2008-10-13 02:20:00,61.444,61.491,61.397,61.418,66000000.0
2008-10-13 02:25:00,61.419,61.419,61.325,61.34,68200000.0
2008-10-13 02:30:00,61.348,61.372,61.296,61.333,69200000.0
2008-10-13 02:35:00,61.287,61.302,61.267,61.267,60800000.0
2008-10-13 02:40:00,61.232,61.242,61.155,61.155,80000000.0
2008-10-13 02:45:00,61.146,61.157,61.076,61.082,77200000.0
2008-10-13 02:50:00,61.021,61.021,60.732,60.732,68800000.0
2008-10-13 02:55:00,60.617,60.666,60.58,60.58,72000000.0
2008-10-13 03:00:00,60.54,60.797,60.477,60.79,77200000.0
2008-10-13 03:05:00,60.816,60.816,60.406,60.412,64000000.0
2008-10-13 03:10:00,60.399,60.399,60.233,60.267,67200000.0
2008-10-13 03:15:00,60.253,60.253,59.752,59.752,70400000.0
2008-10-13 03:20:00,59.858,60.318,59.858,60.146,80800000.0
2008-10-13 03:25:00,60.164,60.178,60.075,60.112,67200000.0
2008-10-13 03:30:00,60.106,60.241,60.098,60.176,88400000.0
2008-10-13 03:35:00,60.195,60.285,60.184,60.273,74000000.0
2008-10-13 03:40:00,60.279,60.31,60.135,60.135,86400000.0
2008-10-13 03:45:00,60.158,60.175,60.085,60.111,69200000.0
2008-10-13 03:50:00,60.105,60.205,60.104,60.179,60800000.0
2008-10-13 03:55:00,60.171,60.171,59.986,60.043,64000000.0
2008-10-13 04:00:00,60.051,60.14,60.038,60.063,62400000.0
2008-10-13 04:05:00,60.066,60.075,59.775,59.775,65600000.0
2008-10-13 04:10:00,59.796,59.853,59.672,59.853,75200000.0
2008-10-13 04:15:00,59.866,60.027,59.853,60.027,96800000.0
2008-10-13 04:20:00,60.068,60.074,59.952,59.98,65000000.0
2008-10-13 04:25:00,59.984,60.045,59.982,59.995,75600000.0
2008-10-13 04:30:00,59.993,59.993,59.795,59.797,72000000.0
2008-10-13 04:35:00,59.759,59.759,59.542,59.598,63400000.0
2008-10-13 04:40:00,59.62,59.657,59.409,59.409,63400000.0
2008-10-13 04:45:00,59.414,59.414,59.147,59.162,64000000.0
2008-10-13 04:50:00,59.152,59.405,59.152,59.244,92800000.0
2008-10-13 04:55:00,59.249,59.342,59.226,59.326,70400000.0
2008-10-13 05:00:00,59.294,59.328,59.291,59.328,69800000.0
2008-10-13 05:05:00,59.334,59.346,59.305,59.329,64400000.0
2008-10-13 05:10:00,59.322,59.322,59.209,59.209,68200000.0
2008-10-13 05:15:00,59.165,59.265,59.165,59.246,70400000.0
2008-10-13 05:20:00,59.234,59.242,59.151,59.184,112400000.0
2008-10-13 05:25:00,59.183,59.232,59.162,59.2,65600000.0
2008-10-13 05:30:00,59.212,59.63,59.212,59.63,67200000.0
2008-10-13 05:35:00,59.626,59.627,59.365,59.393,66600000.0
2008-10-13 05:40:00,59.379,59.686,59.366,59.65,73400000.0
2008-10-13 05:45:00,59.614,59.833,59.608,59.77,56400000.0
2008-10-13 05:50:00,59.77,59.773,59.668,59.702,68800000.0
2008-10-13 05:55:00,59.639,59.866,59.634,59.78,73400000.0
2008-10-13 06:00:00,59.763,59.9,59.753,59.813,68800000.0
2008-10-13 06:05:00,59.807,59.821,59.731,59.763,64000000.0
2008-10-13 06:10:00,59.765,59.79,59.742,59.746,90000000.0
2008-10-13 06:15:00,59.744,59.751,59.591,59.617,60800000.0
2008-10-13 06:20:00,59.61,59.61,59.233,59.233,69200000.0
2008-10-13 06:25:00,59.225,59.365,59.145,59.363,63800000.0
2008-10-13 06:30:00,59.339,59.531,59.339,59.513,102800000.0
2008-10-13 06:35:00,59.506,59.517,59.415,59.415,59200000.0
2008-10-13 06:40:00,59.429,59.435,59.309,59.367,74000000.0
2008-10-13 06:45:00,59.371,59.589,59.371,59.573,59600000.0
2008-10-13 06:50:00,59.578,59.582,59.339,59.349,68200000.0
2008-10-13 06:55:00,59.332,59.369,59.311,59.32,67200000.0
2008-10-13 07:00:00,59.325,59.346,59.279,59.346,65600000.0
2008-10-13 07:05:00,59.346,59.356,59.316,59.336,85800000.0
2008-10-13 07:10:00,59.342,59.346,59.248,59.278,72400000.0
2008-10-13 07:15:00,59.281,59.307,59.144,59.144,59200000.0
2008-10-13 07:20:00,59.165,59.354,59.165,59.291,66600000.0
2008-10-13 07:25:00,59.312,59.367,59.294,59.302,77200000.0
2008-10-13 07:30:00,59.297,59.444,59.218,59.444,67600000.0
2008-10-13 07:35:00,59.469,59.634,59.469,59.597,69600000.0
2008-10-13 07:40:00,59.608,59.725,59.566,59.687,113600000.0
2008-10-13 07:45:00,59.674,59.712,59.553,59.591,80400000.0
2008-10-13 07:50:00,59.566,59.692,59.561,59.62,83200000.0
2008-10-13 07:55:00,59.624,59.881,59.624,59.878,93200000.0
2008-10-13 08:00:00,59.902,60.115,59.891,60.115,60800000.0
2008-10-13 08:05:00,60.144,60.228,60.059,60.059,67200000.0
2008-10-13 08:10:00,60.091,60.464,60.091,60.453,90600000.0
2008-10-13 08:15:00,60.41,60.467,60.312,60.395,64400000.0
2008-10-13 08:20:00,60.418,60.465,60.28,60.338,68200000.0
2008-10-13 08:25:00,60.351,60.53,60.321,60.53,59600000.0
2008-10-13 08:30:00,60.539,60.595,60.493,60.493,93200000.0
2008-10-13 08:35:00,60.496,60.77,60.479,60.628,109800000.0
2008-10-13 08:40:00,60.602,60.602,60.49,60.577,87200000.0
2008-10-13 08:45:00,60.584,60.762,60.582,60.727,88400000.0
2008-10-13 08:50:00,60.732,60.823,60.728,60.818,148000000.0
2008-10-13 08:55:00,60.832,60.999,60.83,60.999,109600000.0
2008-10-13 09:00:00,61.024,61.056,60.966,61.05,121400000.0
2008-10-13 09:05:00,61.057,61.069,60.935,60.974,127800000.0
2008-10-13 09:10:00,60.981,60.989,60.868,60.875,93200000.0
2008-10-13 09:15:00,60.849,60.855,60.769,60.855,294400000.0
2008-10-13 09:20:00,60.838,60.872,60.824,60.871,275400000.0
2008-10-13 09:25:00,60.855,60.874,60.821,60.821,169800000.0
2008-10-13 09:30:00,60.836,60.916,60.836,60.912,136800000.0
2008-10-13 09:35:00,60.95,60.973,60.768,60.768,189600000.0
2008-10-13 09:40:00,60.829,60.99,60.829,60.974,206200000.0
2008-10-13 09:45:00,60.943,60.964,60.862,60.903,87800000.0
2008-10-13 09:50:00,60.895,60.908,60.74,60.762,174400000.0
2008-10-13 09:55:00,60.749,60.751,60.689,60.736,176200000.0
2008-10-13 10:00:00,60.729,60.73,60.646,60.686,201800000.0
2008-10-13 10:05:00,60.694,60.779,60.693,60.73,178000000.0
2008-10-13 10:10:00,60.683,60.683,60.622,60.663,233800000.0
2008-10-13 10:15:00,60.65,60.779,60.594,60.775,148800000.0
2008-10-13 10:20:00,60.814,60.818,60.719,60.719,144800000.0
2008-10-13 10:25:00,60.705,60.801,60.705,60.775,258200000.0
2008-10-13 10:30:00,60.805,60.921,60.798,60.921,157800000.0
2008-10-13 10:35:00,60.922,60.963,60.886,60.945,88400000.0
2008-10-13 10:40:00,60.932,60.932,60.749,60.749,148200000.0
2008-10-13 10:45:00,60.751,60.871,60.55,60.55,140400000.0
2008-10-13 10:50:00,60.425,60.762,60.425,60.762,277600000.0
2008-10-13 10:55:00,60.764,60.78,60.655,60.655,210400000.0
2008-10-13 11:00:00,60.654,60.654,59.929,59.929,147200000.0
2008-10-13 11:05:00,60.008,60.447,60.008,60.447,195200000.0
2008-10-13 11:10:00,60.494,60.61,60.483,60.592,231400000.0
2008-10-13 11:15:00,60.601,60.645,60.532,60.534,212400000.0
2008-10-13 11:20:00,60.516,60.516,60.462,60.469,220200000.0
2008-10-13 11:25:00,60.468,60.502,60.339,60.35,159200000.0
2008-10-13 11:30:00,60.367,60.518,60.367,60.516,124800000.0
2008-10-13 11:35:00,60.509,60.521,60.496,60.497,140600000.0
2008-10-13 11:40:00,60.494,60.494,60.43,60.484,176200000.0
2008-10-13 11:45:00,60.485,60.493,60.426,60.47,173000000.0
2008-10-13 11:50:00,60.466,60.471,60.378,60.385,206600000.0
2008-10-13 11:55:00,60.388,60.421,60.318,60.348,224200000.0
2008-10-13 12:00:00,60.347,60.509,60.339,60.509,143800000.0
2008-10-13 12:05:00,60.525,60.547,60.484,60.484,141200000.0
2008-10-13 12:10:00,60.49,60.562,60.479,60.547,98600000.0
2008-10-13 12:15:00,60.552,60.672,60.552,60.672,158200000.0
2008-10-13 12:20:00,60.698,60.739,60.662,60.73,192400000.0
2008-10-13 12:25:00,60.727,60.75,60.599,60.599,259000000.0
2008-10-13 12:30:00,60.686,60.789,60.61,60.733,213200000.0
2008-10-13 12:35:00,60.743,60.842,60.699,60.834,125600000.0
2008-10-13 12:40:00,60.818,60.992,60.813,60.934,118400000.0
2008-10-13 12:45:00,60.929,61.01,60.815,60.815,182600000.0
2008-10-13 12:50:00,60.815,60.947,60.808,60.947,86400000.0
2008-10-13 12:55:00,60.962,61.016,60.91,60.936,90600000.0
2008-10-13 13:00:00,60.941,60.95,60.884,60.925,75200000.0
2008-10-13 13:05:00,60.929,60.937,60.853,60.853,104400000.0
2008-10-13 13:10:00,60.849,60.888,60.819,60.829,89600000.0
2008-10-13 13:15:00,60.799,60.799,60.505,60.558,119600000.0
2008-10-13 13:20:00,60.638,60.703,60.595,60.699,107200000.0
2008-10-13 13:25:00,60.694,60.745,60.667,60.725,140600000.0
2008-10-13 13:30:00,60.724,60.858,60.724,60.858,91000000.0
2008-10-13 13:35:00,60.87,60.87,60.796,60.796,138800000.0
2008-10-13 13:40:00,60.788,60.861,60.775,60.849,96000000.0
2008-10-13 13:45:00,60.851,60.867,60.832,60.835,102200000.0
2008-10-13 13:50:00,60.836,60.836,60.732,60.734,150200000.0
2008-10-13 13:55:00,60.713,60.72,60.685,60.688,120000000.0
2008-10-13 14:00:00,60.687,60.699,60.602,60.614,104000000.0
2008-10-13 14:05:00,60.602,60.602,60.46,60.478,91200000.0
2008-10-13 14:10:00,60.482,60.528,60.482,60.517,86800000.0
2008-10-13 14:15:00,60.555,60.577,60.532,60.575,127800000.0
2008-10-13 14:20:00,60.596,60.629,60.564,60.581,116800000.0
2008-10-13 14:25:00,60.592,60.608,60.578,60.602,67600000.0
2008-10-13 14:30:00,60.594,60.652,60.501,60.601,75200000.0
2008-10-13 14:35:00,60.6,60.654,60.579,60.641,65000000.0
2008-10-13 14:40:00,60.645,60.655,60.589,60.655,70800000.0
2008-10-13 14:45:00,60.683,60.729,60.602,60.602,69800000.0
2008-10-13 14:50:00,60.63,60.696,60.63,60.679,67600000.0
2008-10-13 14:55:00,60.691,60.847,60.671,60.847,67600000.0
2008-10-13 15:00:00,60.846,60.868,60.833,60.864,72000000.0
2008-10-13 15:05:00,60.899,61.027,60.869,61.021,61200000.0
2008-10-13 15:10:00,61.031,61.191,60.998,61.151,68800000.0
2008-10-13 15:15:00,61.158,61.22,61.126,61.132,73000000.0
2008-10-13 15:20:00,61.154,61.166,61.009,61.033,66400000.0
2008-10-13 15:25:00,60.989,61.086,60.96,61.068,70400000.0
2008-10-13 15:30:00,61.074,61.224,61.074,61.108,63400000.0
2008-10-13 15:35:00,61.113,61.145,61.112,61.135,74000000.0
2008-10-13 15:40:00,61.129,61.129,60.907,60.947,72000000.0
2008-10-13 15:45:00,60.947,61.07,60.895,60.916,59600000.0
2008-10-13 15:50:00,60.913,60.914,60.734,60.821,67600000.0
2008-10-13 15:55:00,60.819,60.835,60.776,60.835,65600000.0
2008-10-13 16:00:00,60.912,60.999,60.79,60.809,63800000.0
2008-10-13 16:05:00,60.788,60.788,60.557,60.572,70400000.0
2008-10-13 16:10:00,60.574,60.626,60.521,60.626,67600000.0
2008-10-13 16:15:00,60.642,60.718,60.636,60.716,60800000.0
2008-10-13 16:20:00,60.695,60.791,60.695,60.721,57600000.0
2008-10-13 16:25:00,60.721,60.788,60.702,60.788,68800000.0
2008-10-13 16:30:00,60.808,60.921,60.795,60.884,68200000.0
2008-10-13 16:35:00,60.831,60.856,60.781,60.856,63400000.0
2008-10-13 16:40:00,60.865,60.865,60.762,60.792,65600000.0
2008-10-13 16:45:00,60.799,60.8,60.639,60.674,67200000.0
2008-10-13 16:50:00,60.686,60.733,60.609,60.733,73600000.0
2008-10-13 16:55:00,60.729,60.729,60.565,60.581,67600000.0
2008-10-13 17:00:00,60.632,60.85,60.632,60.85,62800000.0
2008-10-13 17:05:00,60.86,61.026,60.845,60.923,73000000.0
2008-10-13 17:10:00,60.929,60.959,60.896,60.941,62400000.0
2008-10-13 17:15:00,60.921,61.016,60.913,60.997,64800000.0
2008-10-13 17:20:00,61.001,61.088,60.989,61.069,57000000.0
2008-10-13 17:25:00,61.075,61.16,61.069,61.151,65000000.0
2008-10-13 17:30:00,61.186,61.273,61.186,61.241,59600000.0
2008-10-13 17:35:00,61.205,61.205,61.155,61.167,60800000.0
2008-10-13 17:40:00,61.207,61.226,61.167,61.208,59200000.0
2008-10-13 17:45:00,61.216,61.223,61.096,61.096,59200000.0
2008-10-13 17:50:00,61.095,61.102,60.988,60.988,62400000.0
2008-10-13 17:55:00,60.952,60.952,60.882,60.901,64000000.0
2008-10-13 18:00:00,60.901,60.967,60.822,60.84,76800000.0
2008-10-13 18:05:00,60.837,60.845,60.786,60.845,73600000.0
2008-10-13 18:10:00,60.85,60.851,60.813,60.82,60800000.0
2008-10-13 18:15:00,60.802,60.979,60.793,60.948,58600000.0
2008-10-13 18:20:00,60.938,61.047,60.938,61.045,68800000.0
2008-10-13 18:25:00,61.134,61.41,61.134,61.364,63400000.0
2008-10-13 18:30:00,61.334,61.334,61.172,61.172,59200000.0
2008-10-13 18:35:00,61.172,61.348,61.16,61.348,69800000.0
2008-10-13 18:40:00,61.351,61.392,61.338,61.389,62400000.0
2008-10-13 18:45:00,61.393,61.412,61.386,61.394,60800000.0
2008-10-13 18:50:00,61.397,61.482,61.397,61.468,67400000.0
2008-10-13 18:55:00,61.474,61.474,61.408,61.454,67600000.0
2008-10-13 19:00:00,61.441,61.517,61.411,61.487,65600000.0
2008-10-13 19:05:00,61.495,61.574,61.495,61.564,72000000.0
2008-10-13 19:10:00,61.547,61.548,61.436,61.467,68200000.0
2008-10-13 19:15:00,61.446,61.446,61.351,61.363,72400000.0
2008-10-13 19:20:00,61.345,61.345,61.238,61.302,78800000.0
2008-10-13 19:25:00,61.306,61.388,61.302,61.36,64000000.0
2008-10-13 19:30:00,61.365,61.464,61.363,61.462,69800000.0
2008-10-13 19:35:00,61.468,61.478,61.435,61.447,60600000.0
2008-10-13 19:40:00,61.442,61.446,61.292,61.327,67000000.0
2008-10-13 19:45:00,61.337,61.337,61.276,61.276,61800000.0
2008-10-13 19:50:00,61.295,61.306,61.223,61.23,68800000.0
2008-10-13 19:55:00,61.212,61.241,61.172,61.187,64000000.0
2008-10-13 20:00:00,61.232,61.284,61.215,61.284,63400000.0
2008-10-13 20:05:00,61.303,61.368,61.297,61.315,70400000.0
2008-10-13 20:10:00,61.298,61.322,61.211,61.255,68800000.0
2008-10-13 20:15:00,61.281,61.348,61.281,61.345,61200000.0
2008-10-13 20:20:00,61.36,61.363,61.299,61.311,65600000.0
2008-10-13 20:25:00,61.307,61.315,61.112,61.129,67600000.0
2008-10-13 20:30:00,61.14,61.153,61.117,61.131,68800000.0
2008-10-13 20:35:00,61.106,61.212,61.106,61.212,73600000.0
2008-10-13 20:40:00,61.217,61.261,61.209,61.261,68800000.0
2008-10-13 20:45:00,61.272,61.322,61.269,61.306,59200000.0
2008-10-13 20:50:00,61.313,61.352,61.308,61.334,59200000.0
2008-10-13 20:55:00,61.349,61.469,61.31,61.469,68800000.0
2008-10-13 21:00:00,61.535,61.535,61.442,61.477,65600000.0
2008-10-13 21:05:00,61.502,61.53,61.502,61.514,70800000.0
2008-10-13 21:10:00,61.511,61.531,61.49,61.52,67200000.0
2008-10-13 21:15:00,61.533,61.604,61.531,61.591,68800000.0
2008-10-13 21:20:00,61.587,61.658,61.587,61.657,59200000.0
2008-10-13 21:25:00,61.676,62.028,61.676,62.014,65400000.0
2008-10-13 21:30:00,62.012,62.127,62.0,62.127,57400000.0
2008-10-13 21:35:00,62.143,62.145,61.966,62.145,66600000.0
2008-10-13 21:40:00,62.185,62.231,62.148,62.148,81600000.0
2008-10-13 21:45:00,62.106,62.284,62.072,62.284,68800000.0
2008-10-13 21:50:00,62.272,62.508,62.272,62.485,69200000.0
2008-10-13 21:55:00,62.533,62.606,62.497,62.592,66000000.0
2008-10-13 22:00:00,62.64,62.64,62.49,62.588,60800000.0
2008-10-13 22:05:00,62.58,62.914,62.555,62.914,65600000.0
2008-10-13 22:10:00,62.928,63.136,62.925,63.127,74000000.0
2008-10-13 22:15:00,63.14,63.225,63.098,63.098,64000000.0
2008-10-13 22:20:00,63.092,63.112,62.964,63.089,60800000.0
2008-10-13 22:25:00,63.094,63.165,63.082,63.165,78200000.0
2008-10-13 22:30:00,63.145,63.145,62.861,62.89,62400000.0
2008-10-13 22:35:00,62.886,62.896,62.753,62.753,70400000.0
2008-10-13 22:40:00,62.732,62.764,62.677,62.758,67200000.0
2008-10-13 22:45:00,62.77,62.863,62.77,62.863,62800000.0
2008-10-13 22:50:00,62.883,62.963,62.863,62.94,64000000.0
2008-10-13 22:55:00,62.925,63.027,62.925,63.027,62400000.0
2008-10-13 23:00:00,63.01,63.041,62.996,63.034,66000000.0
2008-10-13 23:05:00,63.024,63.037,62.912,63.001,63400000.0
2008-10-13 23:10:00,63.014,63.016,62.953,62.961,75200000.0
2008-10-13 23:15:00,62.919,62.924,62.817,62.817,68800000.0
2008-10-13 23:20:00,62.821,62.911,62.817,62.911,61800000.0
2008-10-13 23:25:00,62.911,62.911,62.797,62.861,67200000.0
2008-10-13 23:30:00,62.87,62.89,62.848,62.854,68200000.0
2008-10-13 23:35:00,62.865,62.87,62.787,62.83,66000000.0
2008-10-13 23:40:00,62.824,62.824,62.78,62.792,65600000.0
2008-10-13 23:45:00,62.788,62.802,62.735,62.764,71200000.0
2008-10-13 23:50:00,62.759,62.77,62.713,62.713,64400000.0
2008-10-13 23:55:00,62.695,62.721,62.568,62.572,64400000.0
2008-10-14 00:00:00,62.589,62.657,62.589,62.611,62400000.0
2008-10-14 00:05:00,62.602,62.618,62.541,62.566,65600000.0
2008-10-14 00:10:00,62.569,62.613,62.562,62.602,55800000.0
2008-10-14 00:15:00,62.629,62.831,62.629,62.831,57600000.0
2008-10-14 00:20:00,62.787,62.826,62.682,62.826,73800000.0
2008-10-14 00:25:00,62.853,63.0,62.844,63.0,62800000.0
2008-10-14 00:30:00,63.005,63.136,62.997,63.136,68600000.0
2008-10-14 00:35:00,63.152,63.167,63.144,63.144,64000000.0
2008-10-14 00:40:00,63.15,63.271,63.145,63.263,65600000.0
2008-10-14 00:45:00,63.304,63.402,63.169,63.171,70400000.0
2008-10-14 00:50:00,63.166,63.268,63.166,63.233,68800000.0
2008-10-14 00:55:00,63.255,63.306,63.247,63.292,67200000.0
2008-10-14 01:00:00,63.296,63.301,63.218,63.252,56000000.0
2008-10-14 01:05:00,63.212,63.218,63.022,63.038,59200000.0
2008-10-14 01:10:00,63.04,63.15,62.97,63.139,62200000.0
2008-10-14 01:15:00,63.132,63.135,63.011,63.015,61600000.0
2008-10-14 01:20:00,63.015,63.224,63.013,63.221,71800000.0
2008-10-14 01:25:00,63.227,63.413,63.224,63.396,67000000.0
2008-10-14 01:30:00,63.369,63.377,63.344,63.377,65600000.0
2008-10-14 01:35:00,63.377,63.377,63.19,63.272,68000000.0
2008-10-14 01:40:00,63.264,63.369,63.254,63.369,59600000.0
2008-10-14 01:45:00,63.396,63.414,63.245,63.368,68200000.0
2008-10-14 01:50:00,63.387,63.486,63.375,63.465,74400000.0
2008-10-14 01:55:00,63.464,63.63,63.464,63.63,68800000.0
2008-10-14 02:00:00,63.681,63.738,63.627,63.637,62400000.0
2008-10-14 02:05:00,63.628,63.682,63.617,63.677,74000000.0
2008-10-14 02:10:00,63.696,63.999,63.69,63.999,66600000.0
2008-10-14 02:15:00,64.006,64.103,64.0,64.027,57600000.0
2008-10-14 02:20:00,64.031,64.1,63.981,64.094,67200000.0
2008-10-14 02:25:00,64.085,64.207,64.057,64.057,68800000.0
2008-10-14 02:30:00,64.068,64.099,64.035,64.071,68800000.0
2008-10-14 02:35:00,64.063,64.117,64.059,64.091,57600000.0
2008-10-14 02:40:00,64.093,64.093,63.71,63.848,79800000.0
2008-10-14 02:45:00,63.879,63.891,63.802,63.802,76800000.0
2008-10-14 02:50:00,63.755,63.755,63.422,63.583,69200000.0
2008-10-14 02:55:00,63.571,63.84,63.568,63.762,72000000.0
2008-10-14 03:00:00,63.717,63.815,63.696,63.755,78400000.0
2008-10-14 03:05:00,63.736,63.736,63.545,63.608,60800000.0
2008-10-14 03:10:00,63.667,63.709,63.364,63.364,67200000.0
2008-10-14 03:15:00,63.351,63.471,63.351,63.454,70200000.0
2008-10-14 03:20:00,63.459,63.467,63.391,63.397,77800000.0
2008-10-14 03:25:00,63.377,63.54,63.377,63.489,68000000.0
2008-10-14 03:30:00,63.458,63.522,63.458,63.5,88000000.0
2008-10-14 03:35:00,63.509,63.613,63.497,63.552,74000000.0
2008-10-14 03:40:00,63.521,63.664,63.475,63.623,86800000.0
2008-10-14 03:45:00,63.564,63.596,63.561,63.567,68800000.0
2008-10-14 03:50:00,63.586,63.635,63.586,63.612,59600000.0
2008-10-14 03:55:00,63.6,63.6,63.538,63.578,64000000.0
2008-10-14 04:00:00,63.606,63.674,63.518,63.674,61800000.0
2008-10-14 04:05:00,63.659,63.725,63.627,63.708,65600000.0
2008-10-14 04:10:00,63.709,63.713,63.679,63.702,74600000.0
2008-10-14 04:15:00,63.702,63.703,63.563,63.607,96400000.0
2008-10-14 04:20:00,63.639,63.796,63.639,63.796,65600000.0
2008-10-14 04:25:00,63.791,63.868,63.762,63.767,75600000.0
2008-10-14 04:30:00,63.765,63.825,63.692,63.692,71400000.0
2008-10-14 04:35:00,63.69,63.711,63.52,63.533,64000000.0
2008-10-14 04:40:00,63.539,63.675,63.53,63.628,64000000.0
2008-10-14 04:45:00,63.631,63.631,63.574,63.593,64400000.0
2008-10-14 04:50:00,63.592,63.69,63.582,63.69,92200000.0
2008-10-14 04:55:00,63.722,63.767,63.69,63.698,70800000.0
2008-10-14 05:00:00,63.671,63.671,63.601,63.625,70400000.0
2008-10-14 05:05:00,63.606,63.615,63.541,63.57,64000000.0
2008-10-14 05:10:00,63.574,63.652,63.574,63.619,69200000.0
2008-10-14 05:15:00,63.62,63.705,63.62,63.67,65600000.0
2008-10-14 05:20:00,63.648,63.654,63.555,63.598,112000000.0
2008-10-14 05:25:00,63.622,63.622,63.459,63.459,66000000.0
2008-10-14 05:30:00,63.458,63.528,63.367,63.367,67200000.0
2008-10-14 05:35:00,63.365,63.732,63.363,63.669,67200000.0
2008-10-14 05:40:00,63.644,63.747,63.598,63.734,75600000.0
2008-10-14 05:45:00,63.708,63.708,63.585,63.585,57600000.0
2008-10-14 05:50:00,63.578,63.697,63.558,63.65,69200000.0
2008-10-14 05:55:00,63.648,63.657,63.552,63.627,73000000.0
2008-10-14 06:00:00,63.647,63.677,63.562,63.562,64000000.0
2008-10-14 06:05:00,63.592,63.628,63.587,63.628,63800000.0
2008-10-14 06:10:00,63.658,63.685,63.598,63.601,84800000.0
2008-10-14 06:15:00,63.594,63.619,63.509,63.617,61200000.0
2008-10-14 06:20:00,63.608,63.646,63.584,63.592,68800000.0
2008-10-14 06:25:00,63.599,63.61,63.396,63.41,65600000.0
2008-10-14 06:30:00,63.425,63.431,63.178,63.251,102800000.0
2008-10-14 06:35:00,63.266,63.46,63.266,63.437,59200000.0
2008-10-14 06:40:00,63.446,63.446,63.312,63.342,72800000.0
2008-10-14 06:45:00,63.345,63.511,63.345,63.504,59600000.0
2008-10-14 06:50:00,63.523,63.638,63.517,63.638,68200000.0
2008-10-14 06:55:00,63.656,63.67,63.633,63.655,61200000.0
2008-10-14 07:00:00,63.658,63.704,63.632,63.684,66000000.0
2008-10-14 07:05:00,63.669,63.678,63.608,63.655,86800000.0
2008-10-14 07:10:00,63.668,63.747,63.667,63.713,72000000.0
2008-10-14 07:15:00,63.716,63.764,63.698,63.75,59200000.0
2008-10-14 07:20:00,63.761,63.826,63.759,63.766,67200000.0
2008-10-14 07:25:00,63.752,63.765,63.58,63.622,76800000.0
2008-10-14 07:30:00,63.597,63.609,63.45,63.606,67200000.0
2008-10-14 07:35:00,63.612,63.699,63.602,63.699,69800000.0
2008-10-14 07:40:00,63.703,63.703,63.584,63.584,113400000.0
2008-10-14 07:45:00,63.596,63.811,63.55,63.758,79400000.0
2008-10-14 07:50:00,63.753,63.83,63.753,63.83,82600000.0
2008-10-14 07:55:00,63.834,63.931,63.833,63.929,91600000.0
2008-10-14 08:00:00,63.91,63.944,63.883,63.944,60800000.0
2008-10-14 08:05:00,63.93,63.93,63.597,63.662,66600000.0
2008-10-14 08:10:00,63.65,63.689,63.596,63.605,91600000.0
2008-10-14 08:15:00,63.611,63.789,63.611,63.787,64000000.0
2008-10-14 08:20:00,63.77,63.784,63.681,63.707,68800000.0
2008-10-14 08:25:00,63.692,63.704,63.628,63.652,59000000.0
2008-10-14 08:30:00,63.638,63.704,63.628,63.671,92600000.0
2008-10-14 08:35:00,63.656,63.662,63.405,63.405,110800000.0
2008-10-14 08:40:00,63.4,63.554,63.4,63.427,86400000.0
2008-10-14 08:45:00,63.438,63.457,63.4,63.4,88000000.0
2008-10-14 08:50:00,63.381,63.381,62.961,63.047,148600000.0
2008-10-14 08:55:00,63.083,63.481,63.069,63.481,109000000.0
2008-10-14 09:00:00,63.517,63.517,63.328,63.444,121600000.0
2008-10-14 09:05:00,63.444,63.444,63.164,63.206,128000000.0
2008-10-14 09:10:00,63.188,63.516,63.155,63.479,92600000.0
2008-10-14 09:15:00,63.478,63.577,63.306,63.306,295600000.0
2008-10-14 09:20:00,63.292,63.292,63.193,63.238,275000000.0
2008-10-14 09:25:00,63.22,63.275,63.21,63.275,169400000.0
2008-10-14 09:30:00,63.264,63.555,63.259,63.555,136800000.0
2008-10-14 09:35:00,63.611,63.612,63.422,63.422,188600000.0
2008-10-14 09:40:00,63.429,63.535,63.429,63.465,206600000.0
2008-10-14 09:45:00,63.435,63.496,63.352,63.475,87800000.0
2008-10-14 09:50:00,63.474,63.666,63.474,63.658,172200000.0
2008-10-14 09:55:00,63.655,63.689,63.635,63.636,175800000.0
2008-10-14 10:00:00,63.652,63.784,63.652,63.768,201800000.0
2008-10-14 10:05:00,63.765,63.765,63.549,63.677,178000000.0
2008-10-14 10:10:00,63.645,63.816,63.591,63.769,230600000.0
2008-10-14 10:15:00,63.778,63.78,63.674,63.679,149000000.0
2008-10-14 10:20:00,63.679,63.867,63.65,63.867,143400000.0
2008-10-14 10:25:00,63.879,63.944,63.855,63.855,257400000.0
2008-10-14 10:30:00,63.855,63.921,63.816,63.921,158200000.0
2008-10-14 10:35:00,63.945,63.993,63.879,63.89,88000000.0
2008-10-14 10:40:00,63.882,63.91,63.804,63.833,148200000.0
2008-10-14 10:45:00,63.834,63.866,63.732,63.746,140600000.0
2008-10-14 10:50:00,63.738,63.752,63.674,63.674,275000000.0
2008-10-14 10:55:00,63.681,63.772,63.681,63.746,210000000.0
2008-10-14 11:00:00,63.718,63.794,63.701,63.742,145400000.0
2008-10-14 11:05:00,63.728,63.9,63.717,63.887,195400000.0
2008-10-14 11:10:00,63.942,64.042,63.926,63.926,231200000.0
2008-10-14 11:15:00,63.899,63.932,63.859,63.915,213200000.0
2008-10-14 11:20:00,63.926,63.947,63.88,63.942,220200000.0
2008-10-14 11:25:00,63.957,63.97,63.882,63.896,159600000.0
2008-10-14 11:30:00,63.898,63.935,63.897,63.918,125200000.0
2008-10-14 11:35:00,63.916,63.968,63.753,63.753,139000000.0
2008-10-14 11:40:00,63.779,63.85,63.762,63.762,175800000.0
2008-10-14 11:45:00,63.739,63.776,63.609,63.776,172600000.0
2008-10-14 11:50:00,63.803,63.905,63.803,63.905,205200000.0
2008-10-14 11:55:00,63.91,64.132,63.893,64.104,225200000.0
2008-10-14 12:00:00,64.122,64.148,64.016,64.059,143400000.0
2008-10-14 12:05:00,64.094,64.202,64.058,64.188,141600000.0
2008-10-14 12:10:00,64.184,64.184,64.06,64.07,99000000.0
2008-10-14 12:15:00,64.073,64.21,64.073,64.21,158200000.0
2008-10-14 12:20:00,64.223,64.241,64.176,64.232,192200000.0
2008-10-14 12:25:00,64.216,64.373,64.206,64.292,260400000.0
2008-10-14 12:30:00,64.403,64.507,64.329,64.48,212400000.0
2008-10-14 12:35:00,64.513,64.721,64.513,64.693,125800000.0
2008-10-14 12:40:00,64.724,64.781,64.708,64.776,120400000.0
2008-10-14 12:45:00,64.748,64.755,64.632,64.681,182400000.0
2008-10-14 12:50:00,64.684,64.812,64.684,64.773,87200000.0
2008-10-14 12:55:00,64.784,64.979,64.783,64.967,91600000.0
2008-10-14 13:00:00,64.976,65.01,64.938,65.006,74600000.0
2008-10-14 13:05:00,65.021,65.025,64.908,65.018,103400000.0
2008-10-14 13:10:00,65.054,65.079,64.966,64.966,89600000.0
2008-10-14 13:15:00,65.0,65.032,64.985,64.989,119400000.0
2008-10-14 13:20:00,64.981,65.019,64.931,65.015,107600000.0
2008-10-14 13:25:00,65.025,65.091,65.022,65.087,142000000.0
2008-10-14 13:30:00,65.113,65.209,65.113,65.118,90000000.0
2008-10-14 13:35:00,65.111,65.252,65.111,65.234,139200000.0
2008-10-14 13:40:00,65.24,65.24,64.96,64.96,94800000.0
2008-10-14 13:45:00,64.861,64.861,64.777,64.814,100000000.0
2008-10-14 13:50:00,64.853,64.891,64.833,64.84,148600000.0
2008-10-14 13:55:00,64.82,64.833,64.715,64.752,120400000.0
2008-10-14 14:00:00,64.76,64.76,64.459,64.531,104000000.0
2008-10-14 14:05:00,64.564,64.809,64.555,64.809,90800000.0
2008-10-14 14:10:00,64.822,64.946,64.808,64.928,87200000.0
2008-10-14 14:15:00,64.908,65.096,64.876,65.096,128000000.0
2008-10-14 14:20:00,65.143,65.175,65.05,65.05,117200000.0
2008-10-14 14:25:00,65.026,65.131,65.004,65.12,67200000.0
2008-10-14 14:30:00,65.135,65.182,65.063,65.17,75200000.0
2008-10-14 14:35:00,65.165,65.236,65.158,65.236,65000000.0
2008-10-14 14:40:00,65.256,65.258,64.954,64.954,69800000.0
2008-10-14 14:45:00,64.971,65.2,64.971,65.132,70400000.0
2008-10-14 14:50:00,65.081,65.096,65.047,65.096,68800000.0
2008-10-14 14:55:00,65.095,65.161,65.01,65.011,67000000.0
2008-10-14 15:00:00,65.009,65.075,65.009,65.04,72400000.0
2008-10-14 15:05:00,65.023,65.078,64.987,65.009,60200000.0
2008-10-14 15:10:00,64.961,65.103,64.826,65.103,67600000.0
2008-10-14 15:15:00,65.026,65.026,64.881,64.919,74000000.0
2008-10-14 15:20:00,64.913,64.913,64.784,64.794,67200000.0
2008-10-14 15:25:00,64.8,64.8,64.654,64.715,70200000.0
2008-10-14 15:30:00,64.768,65.038,64.768,64.846,64800000.0
2008-10-14 15:35:00,64.883,65.002,64.878,64.893,73600000.0
2008-10-14 15:40:00,64.821,64.821,64.661,64.754,72000000.0
2008-10-14 15:45:00,64.73,64.737,64.664,64.684,59600000.0
2008-10-14 15:50:00,64.709,64.743,64.655,64.728,67200000.0
2008-10-14 15:55:00,64.743,64.78,64.373,64.383,66000000.0
2008-10-14 16:00:00,64.342,64.479,64.297,64.479,64000000.0
2008-10-14 16:05:00,64.476,64.525,64.168,64.168,70400000.0
2008-10-14 16:10:00,64.123,64.123,63.876,63.975,67200000.0
2008-10-14 16:15:00,63.978,64.154,63.811,64.131,60600000.0
2008-10-14 16:20:00,64.134,64.139,63.749,63.749,57600000.0
2008-10-14 16:25:00,63.776,63.844,63.776,63.842,69200000.0
2008-10-14 16:30:00,63.872,64.108,63.872,64.108,69600000.0
2008-10-14 16:35:00,64.122,64.122,63.911,63.911,64000000.0
2008-10-14 16:40:00,63.935,63.972,63.551,63.551,65600000.0
2008-10-14 16:45:00,63.527,63.603,63.124,63.564,67200000.0
2008-10-14 16:50:00,63.607,63.929,63.537,63.862,73000000.0
2008-10-14 16:55:00,63.879,64.106,63.821,64.106,68800000.0
2008-10-14 17:00:00,64.111,64.111,63.669,63.669,61200000.0
2008-10-14 17:05:00,63.581,63.581,63.38,63.481,73400000.0
2008-10-14 17:10:00,63.473,63.496,63.426,63.482,62400000.0
2008-10-14 17:15:00,63.492,63.746,63.492,63.711,62800000.0
2008-10-14 17:20:00,63.705,63.753,63.56,63.753,57600000.0
2008-10-14 17:25:00,63.775,64.262,63.775,64.116,65000000.0
2008-10-14 17:30:00,64.114,64.184,63.972,63.978,58600000.0
2008-10-14 17:35:00,63.951,63.951,63.84,63.84,60800000.0
2008-10-14 17:40:00,63.826,63.837,63.776,63.79,59200000.0
2008-10-14 17:45:00,63.751,64.08,63.751,64.056,58600000.0
2008-10-14 17:50:00,64.013,64.041,63.857,63.857,62200000.0
2008-10-14 17:55:00,63.811,63.811,63.725,63.764,63400000.0
2008-10-14 18:00:00,63.725,63.735,63.63,63.686,76800000.0
2008-10-14 18:05:00,63.678,63.723,63.644,63.723,73600000.0
2008-10-14 18:10:00,63.74,63.921,63.729,63.857,60800000.0
2008-10-14 18:15:00,63.836,63.872,63.823,63.865,58600000.0
2008-10-14 18:20:00,63.859,63.864,63.692,63.736,68800000.0
2008-10-14 18:25:00,63.734,63.825,63.705,63.81,64000000.0
2008-10-14 18:30:00,63.793,63.793,63.613,63.613,57400000.0
2008-10-14 18:35:00,63.615,63.662,63.611,63.66,70800000.0
2008-10-14 18:40:00,63.68,63.836,63.68,63.834,62800000.0
2008-10-14 18:45:00,63.827,63.827,63.688,63.742,60600000.0
2008-10-14 18:50:00,63.766,63.823,63.747,63.8,67200000.0
2008-10-14 18:55:00,63.761,63.761,63.56,63.56,67200000.0
2008-10-14 19:00:00,63.545,63.628,63.545,63.627,66000000.0
2008-10-14 19:05:00,63.632,63.641,63.587,63.631,71800000.0
2008-10-14 19:10:00,63.628,63.676,63.601,63.66,68800000.0
2008-10-14 19:15:00,63.654,63.654,63.55,63.553,72000000.0
2008-10-14 19:20:00,63.554,63.559,63.39,63.39,78400000.0
2008-10-14 19:25:00,63.327,63.414,63.313,63.412,64000000.0
2008-10-14 19:30:00,63.42,63.576,63.399,63.573,69200000.0
2008-10-14 19:35:00,63.57,63.581,63.375,63.375,60200000.0
2008-10-14 19:40:00,63.346,63.347,63.169,63.187,67200000.0
2008-10-14 19:45:00,63.16,63.373,63.16,63.203,62200000.0
2008-10-14 19:50:00,63.168,63.199,63.123,63.16,69600000.0
2008-10-14 19:55:00,63.169,63.181,62.947,63.077,64000000.0
2008-10-14 20:00:00,63.08,63.095,63.024,63.084,64000000.0
2008-10-14 20:05:00,63.085,63.085,63.043,63.076,70200000.0
2008-10-14 20:10:00,63.065,63.15,63.009,63.149,68800000.0
2008-10-14 20:15:00,63.157,63.282,62.998,63.059,60800000.0
2008-10-14 20:20:00,63.083,63.178,63.062,63.163,65600000.0
2008-10-14 20:25:00,63.139,63.246,63.101,63.236,67600000.0
2008-10-14 20:30:00,63.241,63.253,63.168,63.182,68600000.0
2008-10-14 20:35:00,63.15,63.214,63.15,63.177,73000000.0
2008-10-14 20:40:00,63.179,63.179,63.06,63.1,68800000.0
2008-10-14 20:45:00,63.103,63.119,63.036,63.119,59600000.0
2008-10-14 20:50:00,63.122,63.209,63.122,63.209,59600000.0
2008-10-14 20:55:00,63.208,63.208,63.018,63.068,68800000.0
2008-10-14 21:00:00,63.08,63.203,63.071,63.194,65000000.0
2008-10-14 21:05:00,63.198,63.434,63.198,63.434,70400000.0
2008-10-14 21:10:00,63.455,63.52,63.371,63.483,67200000.0
2008-10-14 21:15:00,63.465,63.48,63.339,63.339,68800000.0
2008-10-14 21:20:00,63.333,63.371,63.221,63.221,59200000.0
2008-10-14 21:25:00,63.195,63.326,63.193,63.326,65600000.0
2008-10-14 21:30:00,63.355,63.471,63.354,63.453,57400000.0
2008-10-14 21:35:00,63.452,63.464,63.268,63.268,66600000.0
2008-10-14 21:40:00,63.277,63.359,63.274,63.299,82000000.0
2008-10-14 21:45:00,63.326,63.458,63.318,63.318,68800000.0
2008-10-14 21:50:00,63.306,63.359,63.236,63.359,68600000.0
2008-10-14 21:55:00,63.385,63.393,63.326,63.329,65800000.0
2008-10-14 22:00:00,63.341,63.35,63.24,63.278,60800000.0
2008-10-14 22:05:00,63.268,63.277,63.189,63.204,66400000.0
2008-10-14 22:10:00,63.211,63.231,63.187,63.227,75200000.0
2008-10-14 22:15:00,63.238,63.269,63.218,63.227,64000000.0
2008-10-14 22:20:00,63.223,63.223,63.162,63.164,60800000.0
2008-10-14 22:25:00,63.167,63.187,63.094,63.098,70400000.0
2008-10-14 22:30:00,63.11,63.12,62.959,62.959,61200000.0
2008-10-14 22:35:00,62.948,62.992,62.929,62.936,71200000.0
2008-10-14 22:40:00,62.948,63.017,62.948,63.017,67200000.0
2008-10-14 22:45:00,63.047,63.126,63.037,63.075,62400000.0
2008-10-14 22:50:00,63.093,63.109,62.956,62.962,63400000.0
2008-10-14 22:55:00,62.989,63.091,62.978,63.045,62400000.0
2008-10-14 23:00:00,63.014,63.034,62.985,62.985,65600000.0
2008-10-14 23:05:00,62.974,63.03,62.932,63.013,64000000.0
2008-10-14 23:10:00,63.0,63.033,62.994,63.027,75200000.0
2008-10-14 23:15:00,63.05,63.189,63.035,63.183,68200000.0
2008-10-14 23:20:00,63.192,63.288,63.16,63.288,61800000.0
2008-10-14 23:25:00,63.358,63.408,63.271,63.38,67200000.0
2008-10-14 23:30:00,63.39,63.402,63.31,63.402,68800000.0
2008-10-14 23:35:00,63.441,63.442,63.35,63.403,65600000.0
2008-10-14 23:40:00,63.401,63.413,63.263,63.263,66000000.0
2008-10-14 23:45:00,63.236,63.301,63.236,63.283,70400000.0
2008-10-14 23:50:00,63.256,63.256,63.109,63.194,64400000.0
2008-10-14 23:55:00,63.231,63.291,63.23,63.242,64000000.0
2008-10-15 00:00:00,63.247,63.443,63.237,63.407,62400000.0
2008-10-15 00:05:00,63.4,63.493,63.347,63.484,65600000.0
2008-10-15 00:10:00,63.484,63.486,63.347,63.365,57600000.0
2008-10-15 00:15:00,63.356,63.365,63.156,63.197,57600000.0
2008-10-15 00:20:00,63.195,63.263,63.173,63.255,73600000.0
2008-10-15 00:25:00,63.261,63.408,63.245,63.408,62400000.0
2008-10-15 00:30:00,63.386,63.4,63.213,63.27,68600000.0
2008-10-15 00:35:00,63.271,63.315,63.253,63.261,63400000.0
2008-10-15 00:40:00,63.31,63.315,63.181,63.181,65600000.0
2008-10-15 00:45:00,63.175,63.196,63.148,63.192,69800000.0
2008-10-15 00:50:00,63.214,63.259,63.178,63.253,68800000.0
2008-10-15 00:55:00,63.266,63.277,63.219,63.22,66600000.0
2008-10-15 01:00:00,63.222,63.307,63.17,63.263,56400000.0
2008-10-15 01:05:00,63.183,63.215,63.034,63.044,59600000.0
2008-10-15 01:10:00,63.042,63.105,62.951,63.092,64000000.0
2008-10-15 01:15:00,63.101,63.187,63.101,63.131,60200000.0
2008-10-15 01:20:00,63.139,63.146,62.927,63.039,71800000.0
2008-10-15 01:25:00,62.993,62.998,62.903,62.908,66600000.0
2008-10-15 01:30:00,62.917,62.954,62.883,62.898,64400000.0
2008-10-15 01:35:00,62.877,62.892,62.775,62.861,68800000.0
2008-10-15 01:40:00,62.934,63.093,62.681,62.707,59600000.0
2008-10-15 01:45:00,62.736,62.831,62.64,62.831,68800000.0
2008-10-15 01:50:00,62.884,62.899,62.765,62.85,73600000.0
2008-10-15 01:55:00,62.851,62.861,62.637,62.673,68600000.0
2008-10-15 02:00:00,62.675,62.675,62.357,62.507,62400000.0
2008-10-15 02:05:00,62.518,62.526,62.37,62.37,73000000.0
2008-10-15 02:10:00,62.327,62.463,62.157,62.463,67400000.0
2008-10-15 02:15:00,62.558,62.792,62.558,62.624,50600000.0
2008-10-15 02:20:00,62.627,62.78,62.548,62.548,68200000.0
2008-10-15 02:25:00,62.544,62.594,62.535,62.563,68800000.0
2008-10-15 02:30:00,62.56,62.562,62.342,62.342,68800000.0
2008-10-15 02:35:00,62.322,62.428,62.32,62.363,53200000.0
2008-10-15 02:40:00,62.383,62.438,62.213,62.438,79400000.0
2008-10-15 02:45:00,62.508,62.682,62.508,62.571,76800000.0
2008-10-15 02:50:00,62.582,62.626,62.553,62.595,69000000.0
2008-10-15 02:55:00,62.589,62.648,62.345,62.387,72400000.0
2008-10-15 03:00:00,62.391,62.481,62.386,62.386,77200000.0
2008-10-15 03:05:00,62.401,62.441,62.351,62.351,62800000.0
2008-10-15 03:10:00,62.346,62.371,62.095,62.125,67200000.0
2008-10-15 03:15:00,62.12,62.165,62.047,62.07,70400000.0
2008-10-15 03:20:00,62.074,62.296,62.06,62.287,84800000.0
2008-10-15 03:25:00,62.315,62.408,62.313,62.394,67200000.0
2008-10-15 03:30:00,62.41,62.553,62.41,62.543,88400000.0
2008-10-15 03:35:00,62.538,62.555,62.398,62.398,74000000.0
2008-10-15 03:40:00,62.391,62.437,62.37,62.39,85800000.0
2008-10-15 03:45:00,62.393,62.405,62.256,62.278,68800000.0
2008-10-15 03:50:00,62.24,62.371,62.238,62.371,60800000.0
2008-10-15 03:55:00,62.394,62.435,62.366,62.421,64000000.0
2008-10-15 04:00:00,62.436,62.494,62.38,62.485,62800000.0
2008-10-15 04:05:00,62.496,62.498,62.397,62.397,66000000.0
2008-10-15 04:10:00,62.389,62.413,62.377,62.403,75000000.0
2008-10-15 04:15:00,62.397,62.397,62.252,62.269,95400000.0
2008-10-15 04:20:00,62.285,62.31,62.11,62.11,66400000.0
2008-10-15 04:25:00,62.105,62.161,62.056,62.122,75200000.0
2008-10-15 04:30:00,62.123,62.27,62.104,62.265,71400000.0
2008-10-15 04:35:00,62.274,62.315,62.151,62.16,64000000.0
2008-10-15 04:40:00,62.172,62.248,62.169,62.244,64400000.0
2008-10-15 04:45:00,62.241,62.36,62.237,62.347,64000000.0
2008-10-15 04:50:00,62.326,62.435,62.313,62.419,93200000.0
2008-10-15 04:55:00,62.455,62.5,62.446,62.482,70800000.0
2008-10-15 05:00:00,62.452,62.452,62.389,62.394,74600000.0
2008-10-15 05:05:00,62.388,62.424,62.378,62.417,64400000.0
2008-10-15 05:10:00,62.413,62.415,62.297,62.303,69000000.0
2008-10-15 05:15:00,62.214,62.291,62.202,62.272,65600000.0
2008-10-15 05:20:00,62.273,62.337,62.263,62.296,111400000.0
2008-10-15 05:25:00,62.286,62.517,62.242,62.516,65600000.0
2008-10-15 05:30:00,62.524,62.678,62.524,62.562,67600000.0
2008-10-15 05:35:00,62.571,62.764,62.571,62.764,66600000.0
2008-10-15 05:40:00,62.787,62.845,62.684,62.684,76000000.0
2008-10-15 05:45:00,62.677,62.678,62.543,62.592,54400000.0
2008-10-15 05:50:00,62.608,62.615,62.355,62.355,68800000.0
2008-10-15 05:55:00,62.374,62.506,62.374,62.46,74000000.0
2008-10-15 06:00:00,62.451,62.527,62.451,62.462,63400000.0
2008-10-15 06:05:00,62.476,62.571,62.448,62.565,63400000.0
2008-10-15 06:10:00,62.571,62.611,62.571,62.604,91200000.0
2008-10-15 06:15:00,62.609,62.64,62.537,62.63,60800000.0
2008-10-15 06:20:00,62.604,62.604,62.502,62.503,68800000.0
2008-10-15 06:25:00,62.497,62.515,62.452,62.501,66000000.0
2008-10-15 06:30:00,62.499,62.553,62.491,62.549,102400000.0
2008-10-15 06:35:00,62.537,62.547,62.452,62.456,59200000.0
2008-10-15 06:40:00,62.458,62.509,62.444,62.509,74000000.0
2008-10-15 06:45:00,62.521,62.571,62.474,62.543,58600000.0
2008-10-15 06:50:00,62.545,62.585,62.512,62.58,68200000.0
2008-10-15 06:55:00,62.591,62.694,62.591,62.681,66600000.0
2008-10-15 07:00:00,62.69,62.712,62.671,62.709,65600000.0
2008-10-15 07:05:00,62.686,62.686,62.454,62.501,86200000.0
2008-10-15 07:10:00,62.515,62.607,62.515,62.607,72000000.0
2008-10-15 07:15:00,62.599,62.678,62.599,62.669,59200000.0
2008-10-15 07:20:00,62.659,62.757,62.64,62.707,67000000.0
2008-10-15 07:25:00,62.705,62.872,62.685,62.872,76200000.0
2008-10-15 07:30:00,62.836,62.971,62.746,62.946,67200000.0
2008-10-15 07:35:00,62.945,62.945,62.792,62.839,70800000.0
2008-10-15 07:40:00,62.852,62.899,62.757,62.757,113400000.0
2008-10-15 07:45:00,62.773,62.824,62.701,62.751,80000000.0
2008-10-15 07:50:00,62.785,63.034,62.783,63.034,82000000.0
2008-10-15 07:55:00,63.008,63.149,63.008,63.149,92200000.0
2008-10-15 08:00:00,63.158,63.275,63.093,63.178,60800000.0
2008-10-15 08:05:00,63.165,63.201,63.148,63.169,67200000.0
2008-10-15 08:10:00,63.177,63.235,63.132,63.203,91600000.0
2008-10-15 08:15:00,63.186,63.191,63.098,63.114,63800000.0
2008-10-15 08:20:00,63.067,63.069,62.89,62.951,68800000.0
2008-10-15 08:25:00,62.964,62.985,62.836,62.856,59600000.0
2008-10-15 08:30:00,62.857,62.864,62.752,62.841,92800000.0
2008-10-15 08:35:00,62.854,62.985,62.854,62.961,110600000.0
2008-10-15 08:40:00,62.962,63.085,62.962,63.078,86400000.0
2008-10-15 08:45:00,63.095,63.27,63.095,63.207,88400000.0
2008-10-15 08:50:00,63.196,63.208,63.149,63.193,148800000.0
2008-10-15 08:55:00,63.166,63.216,63.161,63.208,107600000.0
2008-10-15 09:00:00,63.127,63.127,62.937,62.976,123200000.0
2008-10-15 09:05:00,62.992,62.992,62.776,62.776,128000000.0
2008-10-15 09:10:00,62.777,62.888,62.775,62.843,92800000.0
2008-10-15 09:15:00,62.766,62.936,62.724,62.908,294800000.0
2008-10-15 09:20:00,62.909,62.925,62.806,62.806,274600000.0
2008-10-15 09:25:00,62.755,62.873,62.73,62.839,170000000.0
2008-10-15 09:30:00,62.846,63.008,62.846,62.985,136000000.0
2008-10-15 09:35:00,62.972,62.972,62.692,62.692,189200000.0
2008-10-15 09:40:00,62.693,62.716,62.555,62.632,206400000.0
2008-10-15 09:45:00,62.584,62.584,62.411,62.47,88000000.0
2008-10-15 09:50:00,62.467,62.544,62.423,62.482,172600000.0
2008-10-15 09:55:00,62.49,62.576,62.413,62.576,177600000.0
2008-10-15 10:00:00,62.6,62.637,62.535,62.614,201600000.0
2008-10-15 10:05:00,62.662,62.735,62.658,62.724,177400000.0
2008-10-15 10:10:00,62.716,62.762,62.674,62.749,234400000.0
2008-10-15 10:15:00,62.748,62.793,62.739,62.778,148800000.0
2008-10-15 10:20:00,62.77,62.77,62.605,62.605,145600000.0
2008-10-15 10:25:00,62.611,62.611,62.55,62.551,259000000.0
2008-10-15 10:30:00,62.551,62.613,62.499,62.501,158800000.0
2008-10-15 10:35:00,62.486,62.543,62.461,62.48,87800000.0
2008-10-15 10:40:00,62.458,62.522,62.392,62.511,148800000.0
2008-10-15 10:45:00,62.482,62.498,62.401,62.448,140200000.0
2008-10-15 10:50:00,62.424,62.427,62.251,62.261,277200000.0
2008-10-15 10:55:00,62.242,62.288,62.226,62.288,210400000.0
2008-10-15 11:00:00,62.311,62.454,62.311,62.454,147200000.0
2008-10-15 11:05:00,62.445,62.578,62.445,62.545,195000000.0
2008-10-15 11:10:00,62.554,62.589,62.554,62.562,231000000.0
2008-10-15 11:15:00,62.557,62.557,62.415,62.433,213600000.0
2008-10-15 11:20:00,62.44,62.515,62.44,62.509,220000000.0
2008-10-15 11:25:00,62.514,62.583,62.495,62.568,159800000.0
2008-10-15 11:30:00,62.569,62.592,62.514,62.591,124200000.0
2008-10-15 11:35:00,62.585,62.664,62.584,62.589,141200000.0
2008-10-15 11:40:00,62.583,62.648,62.577,62.635,176400000.0
2008-10-15 11:45:00,62.632,62.657,62.605,62.618,172000000.0
2008-10-15 11:50:00,62.627,62.627,62.478,62.487,204800000.0
2008-10-15 11:55:00,62.494,62.619,62.494,62.619,224000000.0
2008-10-15 12:00:00,62.64,62.773,62.64,62.71,144400000.0
2008-10-15 12:05:00,62.687,62.846,62.64,62.756,141200000.0
2008-10-15 12:10:00,62.752,62.867,62.698,62.808,99200000.0
2008-10-15 12:15:00,62.791,62.809,62.753,62.753,158200000.0
2008-10-15 12:20:00,62.726,62.793,62.704,62.751,192800000.0
2008-10-15 12:25:00,62.751,62.772,62.619,62.63,258400000.0
2008-10-15 12:30:00,62.72,63.007,62.641,62.934,213400000.0
2008-10-15 12:35:00,62.956,63.079,62.956,63.074,126400000.0
2008-10-15 12:40:00,63.064,63.064,62.997,63.003,121200000.0
2008-10-15 12:45:00,62.994,63.246,62.991,63.188,183200000.0
2008-10-15 12:50:00,63.207,63.346,63.139,63.209,86400000.0
2008-10-15 12:55:00,63.198,63.264,63.085,63.254,91200000.0
2008-10-15 13:00:00,63.271,63.382,63.131,63.163,75200000.0
2008-10-15 13:05:00,63.153,63.22,62.984,63.006,104000000.0
2008-10-15 13:10:00,63.028,63.086,63.028,63.072,88400000.0
2008-10-15 13:15:00,63.07,63.221,63.046,63.2,118200000.0
2008-10-15 13:20:00,63.207,63.266,63.194,63.266,106800000.0
2008-10-15 13:25:00,63.26,63.26,63.047,63.053,141200000.0
2008-10-15 13:30:00,63.074,63.221,63.037,63.133,91200000.0
2008-10-15 13:35:00,63.141,63.201,62.952,62.953,138600000.0
2008-10-15 13:40:00,62.944,62.944,62.754,62.754,94800000.0
2008-10-15 13:45:00,62.727,63.166,62.727,63.119,103000000.0
2008-10-15 13:50:00,63.096,63.134,63.091,63.104,150800000.0
2008-10-15 13:55:00,63.143,63.195,63.038,63.131,119400000.0
2008-10-15 14:00:00,63.12,63.5,63.12,63.336,103400000.0
2008-10-15 14:05:00,63.346,63.363,63.285,63.343,91200000.0
2008-10-15 14:10:00,63.359,63.475,63.359,63.455,88000000.0
2008-10-15 14:15:00,63.421,63.455,63.094,63.094,128400000.0
2008-10-15 14:20:00,63.058,63.058,62.822,62.887,117200000.0
2008-10-15 14:25:00,62.936,62.949,62.819,62.881,67200000.0
2008-10-15 14:30:00,62.825,62.825,62.587,62.738,75600000.0
2008-10-15 14:35:00,62.762,62.872,62.716,62.872,65600000.0
2008-10-15 14:40:00,62.906,63.097,62.906,63.061,69200000.0
2008-10-15 14:45:00,63.025,63.06,62.939,63.04,70200000.0
2008-10-15 14:50:00,63.062,63.095,63.037,63.052,68200000.0
2008-10-15 14:55:00,63.031,63.031,62.849,62.896,67600000.0
2008-10-15 15:00:00,62.897,62.897,62.734,62.837,72000000.0
2008-10-15 15:05:00,62.773,63.076,62.737,63.074,60800000.0
2008-10-15 15:10:00,63.073,63.234,63.038,63.234,68200000.0
2008-10-15 15:15:00,63.259,63.288,63.064,63.108,73600000.0
2008-10-15 15:20:00,63.109,63.147,62.974,63.147,66600000.0
2008-10-15 15:25:00,63.147,63.163,63.092,63.092,70400000.0
2008-10-15 15:30:00,63.071,63.097,62.93,63.097,64000000.0
2008-10-15 15:35:00,63.06,63.197,63.008,63.051,73000000.0
2008-10-15 15:40:00,63.008,63.182,62.922,63.182,72400000.0
2008-10-15 15:45:00,63.112,63.154,63.011,63.011,59000000.0
2008-10-15 15:50:00,63.029,63.132,63.025,63.085,67600000.0
2008-10-15 15:55:00,63.089,63.134,63.066,63.099,66000000.0
2008-10-15 16:00:00,63.073,63.073,62.934,63.04,63400000.0
2008-10-15 16:05:00,63.039,63.039,62.88,62.891,70400000.0
2008-10-15 16:10:00,62.914,62.999,62.913,62.947,67400000.0
2008-10-15 16:15:00,62.953,62.953,62.843,62.884,60800000.0
2008-10-15 16:20:00,62.88,62.975,62.87,62.974,57400000.0
2008-10-15 16:25:00,62.98,63.023,62.92,63.007,68200000.0
2008-10-15 16:30:00,63.025,63.369,63.025,63.369,68600000.0
2008-10-15 16:35:00,63.448,63.637,63.35,63.405,64400000.0
2008-10-15 16:40:00,63.436,63.538,63.109,63.112,66000000.0
2008-10-15 16:45:00,63.097,63.129,63.028,63.028,67600000.0
2008-10-15 16:50:00,63.03,63.041,62.776,62.993,73600000.0
2008-10-15 16:55:00,63.002,63.002,62.705,62.705,68800000.0
2008-10-15 17:00:00,62.672,62.768,62.593,62.752,62400000.0
2008-10-15 17:05:00,62.789,62.843,62.731,62.838,73600000.0
2008-10-15 17:10:00,62.882,63.051,62.852,63.051,62800000.0
2008-10-15 17:15:00,63.108,63.218,63.075,63.142,64000000.0
2008-10-15 17:20:00,63.112,63.112,62.597,62.597,57600000.0
2008-10-15 17:25:00,62.556,62.739,62.556,62.718,64200000.0
2008-10-15 17:30:00,62.738,62.758,62.358,62.424,59200000.0
2008-10-15 17:35:00,62.39,62.487,62.372,62.487,61600000.0
2008-10-15 17:40:00,62.49,62.57,62.445,62.511,59200000.0
2008-10-15 17:45:00,62.564,62.58,62.469,62.491,58600000.0
2008-10-15 17:50:00,62.52,62.724,62.515,62.718,65600000.0
2008-10-15 17:55:00,62.705,62.723,62.643,62.646,64000000.0
2008-10-15 18:00:00,62.664,62.858,62.664,62.729,77000000.0
2008-10-15 18:05:00,62.732,62.732,62.596,62.698,73600000.0
2008-10-15 18:10:00,62.713,62.785,62.591,62.601,60800000.0
2008-10-15 18:15:00,62.587,62.587,62.441,62.542,58600000.0
2008-10-15 18:20:00,62.528,62.539,62.368,62.368,68600000.0
2008-10-15 18:25:00,62.38,62.486,62.366,62.459,64800000.0
2008-10-15 18:30:00,62.422,62.5,62.422,62.486,59200000.0
2008-10-15 18:35:00,62.489,62.61,62.448,62.61,70200000.0
2008-10-15 18:40:00,62.626,62.69,62.597,62.597,61800000.0
2008-10-15 18:45:00,62.592,62.679,62.578,62.679,60800000.0
2008-10-15 18:50:00,62.67,62.694,62.64,62.644,68000000.0
2008-10-15 18:55:00,62.674,62.681,62.572,62.572,66600000.0
2008-10-15 19:00:00,62.539,62.539,62.432,62.448,65600000.0
2008-10-15 19:05:00,62.444,62.445,62.287,62.354,71400000.0
2008-10-15 19:10:00,62.351,62.37,62.317,62.317,68200000.0
2008-10-15 19:15:00,62.312,62.328,62.228,62.228,71400000.0
2008-10-15 19:20:00,62.237,62.288,62.106,62.106,78400000.0
2008-10-15 19:25:00,62.114,62.144,61.985,62.138,64000000.0
2008-10-15 19:30:00,62.195,62.195,62.001,62.001,69800000.0
2008-10-15 19:35:00,61.981,61.981,61.775,61.827,60800000.0
2008-10-15 19:40:00,61.819,61.854,61.717,61.729,67200000.0
2008-10-15 19:45:00,61.723,61.744,61.671,61.702,62200000.0
2008-10-15 19:50:00,61.717,61.717,61.585,61.585,68800000.0
2008-10-15 19:55:00,61.58,61.58,60.98,61.124,64000000.0
2008-10-15 20:00:00,61.057,61.066,60.942,61.004,64400000.0
2008-10-15 20:05:00,60.965,61.035,60.965,61.017,70400000.0
2008-10-15 20:10:00,61.009,61.031,60.976,60.99,68800000.0
2008-10-15 20:15:00,60.985,60.985,60.835,60.951,60200000.0
2008-10-15 20:20:00,60.962,61.296,60.946,61.296,65400000.0
2008-10-15 20:25:00,61.313,61.419,61.206,61.206,67600000.0
2008-10-15 20:30:00,61.22,61.233,61.191,61.22,68200000.0
2008-10-15 20:35:00,61.171,61.171,60.934,60.934,74000000.0
2008-10-15 20:40:00,60.985,61.22,60.983,61.217,68800000.0
2008-10-15 20:45:00,61.24,61.254,61.142,61.208,59600000.0
2008-10-15 20:50:00,61.21,61.215,61.105,61.152,59200000.0
2008-10-15 20:55:00,61.175,61.191,61.021,61.109,68800000.0
2008-10-15 21:00:00,61.1,61.132,61.052,61.132,65600000.0
2008-10-15 21:05:00,61.12,61.297,61.104,61.268,70800000.0
2008-10-15 21:10:00,61.249,61.258,61.111,61.111,67200000.0
2008-10-15 21:15:00,61.103,61.154,61.011,61.011,68800000.0
2008-10-15 21:20:00,61.022,61.064,60.987,61.06,59200000.0
2008-10-15 21:25:00,61.054,61.143,61.022,61.025,65000000.0
2008-10-15 21:30:00,61.02,61.02,60.779,60.779,57600000.0
2008-10-15 21:35:00,60.788,60.929,60.788,60.84,67200000.0
2008-10-15 21:40:00,60.835,60.858,60.8,60.833,81600000.0
2008-10-15 21:45:00,60.839,60.839,60.519,60.649,68200000.0
2008-10-15 21:50:00,60.58,60.58,60.404,60.48,68200000.0
2008-10-15 21:55:00,60.477,60.481,60.273,60.273,67600000.0
2008-10-15 22:00:00,60.275,60.297,60.098,60.116,61200000.0
2008-10-15 22:05:00,60.09,60.139,59.708,59.708,65600000.0
2008-10-15 22:10:00,59.684,60.079,59.684,59.896,74600000.0
2008-10-15 22:15:00,59.9,60.081,59.892,60.027,64000000.0
2008-10-15 22:20:00,59.998,59.998,59.72,59.72,60800000.0
2008-10-15 22:25:00,59.762,59.873,59.74,59.871,69800000.0
2008-10-15 22:30:00,59.876,60.073,59.876,60.067,61600000.0
2008-10-15 22:35:00,60.041,60.18,60.04,60.097,70400000.0
2008-10-15 22:40:00,60.084,60.084,59.987,59.997,67200000.0
2008-10-15 22:45:00,60.015,60.028,59.977,59.999,62200000.0
2008-10-15 22:50:00,59.997,59.998,59.926,59.929,64400000.0
2008-10-15 22:55:00,59.915,59.936,59.809,59.83,62200000.0
2008-10-15 23:00:00,59.743,59.841,59.742,59.816,65600000.0
2008-10-15 23:05:00,59.79,59.791,59.584,59.586,64000000.0
2008-10-15 23:10:00,59.565,59.565,59.496,59.498,75200000.0
2008-10-15 23:15:00,59.481,59.481,59.219,59.23,68800000.0
2008-10-15 23:20:00,59.246,59.464,59.246,59.297,62800000.0
2008-10-15 23:25:00,59.308,59.328,59.024,59.024,68000000.0
2008-10-15 23:30:00,58.937,59.455,58.843,59.455,68800000.0
2008-10-15 23:35:00,59.42,59.468,59.047,59.049,66400000.0
2008-10-15 23:40:00,59.054,59.293,59.048,59.256,66400000.0
2008-10-15 23:45:00,59.284,59.334,59.257,59.265,69800000.0
2008-10-15 23:50:00,59.257,59.367,59.257,59.367,64000000.0
2008-10-15 23:55:00,59.392,59.432,59.382,59.419,64000000.0
2008-10-16 00:00:00,59.424,59.448,59.396,59.433,62400000.0
2008-10-16 00:05:00,59.432,59.474,59.234,59.268,65600000.0
2008-10-16 00:10:00,59.274,59.395,59.27,59.394,57600000.0
2008-10-16 00:15:00,59.419,59.495,59.32,59.32,57600000.0
2008-10-16 00:20:00,59.293,59.312,59.245,59.3,73000000.0
2008-10-16 00:25:00,59.325,59.346,59.265,59.308,62400000.0
2008-10-16 00:30:00,59.303,59.304,59.158,59.165,68200000.0
2008-10-16 00:35:00,59.171,59.436,59.171,59.36,63400000.0
2008-10-16 00:40:00,59.359,59.362,59.27,59.318,65600000.0
2008-10-16 00:45:00,59.307,59.56,59.307,59.518,70800000.0
2008-10-16 00:50:00,59.502,59.522,59.412,59.433,67600000.0
2008-10-16 00:55:00,59.451,59.522,59.449,59.477,65800000.0
2008-10-16 01:00:00,59.498,59.52,59.44,59.469,56000000.0
2008-10-16 01:05:00,59.435,59.441,59.139,59.155,59600000.0
2008-10-16 01:10:00,59.083,59.129,58.967,59.129,62800000.0
2008-10-16 01:15:00,59.153,59.244,59.138,59.234,61200000.0
2008-10-16 01:20:00,59.221,59.452,59.217,59.389,72000000.0
2008-10-16 01:25:00,59.397,59.555,59.36,59.552,67200000.0
2008-10-16 01:30:00,59.54,59.564,59.454,59.454,65000000.0
2008-10-16 01:35:00,59.417,59.417,59.232,59.322,69200000.0
2008-10-16 01:40:00,59.33,59.408,59.32,59.38,58000000.0
2008-10-16 01:45:00,59.403,59.403,59.344,59.345,69200000.0
2008-10-16 01:50:00,59.295,59.295,59.254,59.263,74000000.0
2008-10-16 01:55:00,59.27,59.296,59.255,59.296,68600000.0
2008-10-16 02:00:00,59.327,59.553,59.327,59.549,61800000.0
2008-10-16 02:05:00,59.559,59.656,59.548,59.622,72400000.0
2008-10-16 02:10:00,59.622,59.82,59.622,59.82,67200000.0
2008-10-16 02:15:00,59.786,59.786,59.599,59.636,54400000.0
2008-10-16 02:20:00,59.659,59.679,59.623,59.635,67200000.0
2008-10-16 02:25:00,59.65,59.743,59.638,59.743,67600000.0
2008-10-16 02:30:00,59.777,60.173,59.768,60.13,68800000.0
2008-10-16 02:35:00,60.189,60.39,60.189,60.39,55200000.0
2008-10-16 02:40:00,60.459,61.015,60.459,61.015,80000000.0
2008-10-16 02:45:00,61.098,61.099,60.372,60.407,76800000.0
2008-10-16 02:50:00,60.467,60.631,60.467,60.579,68800000.0
2008-10-16 02:55:00,60.554,60.596,60.536,60.549,72000000.0
2008-10-16 03:00:00,60.584,60.675,60.539,60.551,78800000.0
2008-10-16 03:05:00,60.543,60.579,60.456,60.547,68200000.0
2008-10-16 03:10:00,60.547,60.844,60.547,60.844,67200000.0
2008-10-16 03:15:00,60.875,60.897,60.693,60.731,70400000.0
2008-10-16 03:20:00,60.763,60.84,60.705,60.84,80000000.0
2008-10-16 03:25:00,60.904,61.188,60.794,60.87,67200000.0
2008-10-16 03:30:00,60.858,60.964,60.834,60.933,88000000.0
2008-10-16 03:35:00,60.913,60.92,60.81,60.88,73600000.0
2008-10-16 03:40:00,60.889,60.944,60.872,60.925,86400000.0
2008-10-16 03:45:00,60.87,60.88,60.817,60.864,69200000.0
2008-10-16 03:50:00,60.89,61.409,60.879,61.409,61600000.0
2008-10-16 03:55:00,61.459,61.623,61.338,61.623,65600000.0
2008-10-16 04:00:00,61.644,61.817,61.522,61.769,62400000.0
2008-10-16 04:05:00,61.749,61.936,61.651,61.889,65600000.0
2008-10-16 04:10:00,61.857,61.932,61.72,61.828,76000000.0
2008-10-16 04:15:00,61.811,61.845,61.629,61.629,95400000.0
2008-10-16 04:20:00,61.585,61.764,61.559,61.742,66000000.0
2008-10-16 04:25:00,61.729,61.729,61.444,61.444,75200000.0
2008-10-16 04:30:00,61.435,61.526,61.369,61.372,72000000.0
2008-10-16 04:35:00,61.363,61.363,61.21,61.227,64000000.0
2008-10-16 04:40:00,61.164,61.239,61.071,61.235,64000000.0
2008-10-16 04:45:00,61.238,61.312,61.222,61.312,64400000.0
2008-10-16 04:50:00,61.356,61.523,61.356,61.452,92800000.0
2008-10-16 04:55:00,61.464,61.477,61.228,61.228,69800000.0
2008-10-16 05:00:00,61.197,61.209,61.092,61.092,73000000.0
2008-10-16 05:05:00,61.036,61.208,61.036,61.132,64000000.0
2008-10-16 05:10:00,61.101,61.162,61.074,61.077,69200000.0
2008-10-16 05:15:00,61.077,61.222,61.077,61.193,68800000.0
2008-10-16 05:20:00,61.21,61.223,61.068,61.095,112000000.0
2008-10-16 05:25:00,61.072,61.103,61.036,61.086,65400000.0
2008-10-16 05:30:00,61.086,61.117,61.034,61.043,67600000.0
2008-10-16 05:35:00,61.045,61.093,60.965,61.085,67600000.0
2008-10-16 05:40:00,61.062,61.18,61.037,61.18,74000000.0
2008-10-16 05:45:00,61.166,61.246,61.13,61.201,62200000.0
2008-10-16 05:50:00,61.199,61.199,61.059,61.078,68200000.0
2008-10-16 05:55:00,61.079,61.181,61.075,61.181,74000000.0
2008-10-16 06:00:00,61.179,61.186,61.148,61.148,64400000.0
2008-10-16 06:05:00,61.159,61.159,61.037,61.055,64000000.0
2008-10-16 06:10:00,61.041,61.071,60.896,60.94,84800000.0
2008-10-16 06:15:00,60.931,60.931,60.765,60.86,61200000.0
2008-10-16 06:20:00,60.854,60.982,60.821,60.921,68800000.0
2008-10-16 06:25:00,60.873,60.886,60.73,60.782,65000000.0
2008-10-16 06:30:00,60.776,60.854,60.739,60.82,102400000.0
2008-10-16 06:35:00,60.825,60.847,60.793,60.8,59200000.0
2008-10-16 06:40:00,60.818,60.872,60.742,60.792,73600000.0
2008-10-16 06:45:00,60.781,60.934,60.771,60.93,58600000.0
2008-10-16 06:50:00,60.956,61.069,60.956,61.019,68800000.0
2008-10-16 06:55:00,60.955,61.081,60.907,61.062,62200000.0
2008-10-16 07:00:00,61.078,61.299,61.078,61.264,66400000.0
2008-10-16 07:05:00,61.197,61.36,61.188,61.302,86400000.0
2008-10-16 07:10:00,61.328,61.33,61.141,61.208,71400000.0
2008-10-16 07:15:00,61.179,61.179,60.948,60.948,59200000.0
2008-10-16 07:20:00,60.965,61.112,60.965,61.112,67200000.0
2008-10-16 07:25:00,61.083,61.179,61.047,61.162,77200000.0
2008-10-16 07:30:00,61.163,61.212,61.072,61.072,66600000.0
2008-10-16 07:35:00,61.08,61.08,60.851,60.851,69800000.0
2008-10-16 07:40:00,60.827,60.898,60.633,60.789,114000000.0
2008-10-16 07:45:00,60.78,60.923,60.707,60.858,80000000.0
2008-10-16 07:50:00,60.927,60.952,60.804,60.804,83200000.0
2008-10-16 07:55:00,60.787,60.839,60.668,60.668,93600000.0
2008-10-16 08:00:00,60.666,60.797,60.64,60.712,60800000.0
2008-10-16 08:05:00,60.643,60.72,60.613,60.613,67600000.0
2008-10-16 08:10:00,60.584,60.584,60.166,60.422,91600000.0
2008-10-16 08:15:00,60.391,60.604,60.262,60.604,64000000.0
2008-10-16 08:20:00,60.654,60.719,60.606,60.692,69200000.0
2008-10-16 08:25:00,60.728,60.938,60.679,60.938,59200000.0
2008-10-16 08:30:00,60.895,60.98,60.786,60.923,92800000.0
2008-10-16 08:35:00,60.948,61.047,60.906,60.943,110400000.0
2008-10-16 08:40:00,60.955,60.986,60.878,60.935,86800000.0
2008-10-16 08:45:00,60.952,61.061,60.89,60.894,87400000.0
2008-10-16 08:50:00,60.894,60.908,60.788,60.882,148800000.0
2008-10-16 08:55:00,60.854,60.854,60.635,60.635,109200000.0
2008-10-16 09:00:00,60.648,61.041,60.648,61.041,121800000.0
2008-10-16 09:05:00,61.055,61.077,60.731,60.859,128200000.0
2008-10-16 09:10:00,60.851,60.885,60.772,60.826,92000000.0
2008-10-16 09:15:00,60.858,60.907,60.632,60.632,296400000.0
2008-10-16 09:20:00,60.66,61.095,60.66,61.057,275200000.0
2008-10-16 09:25:00,61.015,61.208,61.015,61.162,169600000.0
2008-10-16 09:30:00,61.157,61.326,61.021,61.273,135400000.0
2008-10-16 09:35:00,61.274,61.338,61.226,61.338,189200000.0
2008-10-16 09:40:00,61.357,61.394,61.243,61.382,205800000.0
2008-10-16 09:45:00,61.34,61.367,61.239,61.337,87400000.0
2008-10-16 09:50:00,61.313,61.525,61.308,61.525,172800000.0
2008-10-16 09:55:00,61.514,61.514,61.381,61.39,177200000.0
2008-10-16 10:00:00,61.415,61.455,61.376,61.412,201600000.0
2008-10-16 10:05:00,61.421,61.784,61.417,61.746,177600000.0
2008-10-16 10:10:00,61.727,61.727,61.597,61.597,233600000.0
2008-10-16 10:15:00,61.573,61.573,61.498,61.559,148800000.0
2008-10-16 10:20:00,61.545,61.614,61.502,61.546,144000000.0
2008-10-16 10:25:00,61.526,61.592,61.507,61.507,258400000.0
2008-10-16 10:30:00,61.515,61.522,61.384,61.416,158800000.0
2008-10-16 10:35:00,61.399,61.61,61.274,61.605,87800000.0
2008-10-16 10:40:00,61.617,61.62,61.504,61.527,156000000.0
2008-10-16 10:45:00,61.521,61.543,61.482,61.521,140800000.0
2008-10-16 10:50:00,61.529,61.57,61.507,61.544,277400000.0
2008-10-16 10:55:00,61.542,61.576,61.519,61.519,210400000.0
2008-10-16 11:00:00,61.492,61.533,61.468,61.533,146800000.0
2008-10-16 11:05:00,61.556,61.728,61.548,61.666,193800000.0
2008-10-16 11:10:00,61.682,61.74,61.68,61.722,230400000.0
2008-10-16 11:15:00,61.677,61.722,61.649,61.718,211600000.0
2008-10-16 11:20:00,61.725,61.725,61.52,61.538,219600000.0
2008-10-16 11:25:00,61.559,61.591,61.438,61.438,160600000.0
2008-10-16 11:30:00,61.418,61.418,61.118,61.249,125200000.0
2008-10-16 11:35:00,61.226,61.254,61.159,61.159,139600000.0
2008-10-16 11:40:00,61.131,61.131,60.905,60.905,176000000.0
2008-10-16 11:45:00,60.863,61.03,60.776,61.03,173000000.0
2008-10-16 11:50:00,61.068,61.184,60.879,60.879,205600000.0
2008-10-16 11:55:00,60.895,60.919,60.691,60.694,224400000.0
2008-10-16 12:00:00,60.66,60.695,60.553,60.686,144400000.0
2008-10-16 12:05:00,60.685,60.923,60.685,60.923,141800000.0
2008-10-16 12:10:00,60.937,61.016,60.858,60.875,100000000.0
2008-10-16 12:15:00,60.857,60.862,60.717,60.748,157600000.0
2008-10-16 12:20:00,60.738,60.855,60.738,60.841,190800000.0
2008-10-16 12:25:00,60.842,60.904,60.749,60.769,259600000.0
2008-10-16 12:30:00,60.831,60.841,60.739,60.837,211400000.0
2008-10-16 12:35:00,60.837,60.922,60.8,60.922,126800000.0
2008-10-16 12:40:00,60.942,61.068,60.93,61.057,119400000.0
2008-10-16 12:45:00,61.021,61.053,60.887,61.053,182200000.0
2008-10-16 12:50:00,61.106,61.205,61.059,61.154,86400000.0
2008-10-16 12:55:00,61.156,61.25,61.15,61.25,91200000.0
2008-10-16 13:00:00,61.275,61.292,61.152,61.164,74600000.0
2008-10-16 13:05:00,61.177,61.25,61.12,61.121,103600000.0
2008-10-16 13:10:00,61.112,61.255,61.096,61.255,90000000.0
2008-10-16 13:15:00,61.288,61.368,61.288,61.305,120000000.0
2008-10-16 13:20:00,61.331,61.407,61.325,61.356,107600000.0
2008-10-16 13:25:00,61.34,61.428,61.242,61.382,140800000.0
2008-10-16 13:30:00,61.38,61.411,61.331,61.335,90600000.0
2008-10-16 13:35:00,61.328,61.519,61.318,61.502,139800000.0
2008-10-16 13:40:00,61.447,61.47,61.38,61.387,96000000.0
2008-10-16 13:45:00,61.354,61.354,61.163,61.254,102400000.0
2008-10-16 13:50:00,61.276,61.406,61.213,61.316,150400000.0
2008-10-16 13:55:00,61.313,61.37,61.306,61.327,119800000.0
2008-10-16 14:00:00,61.342,61.342,61.253,61.339,104000000.0
2008-10-16 14:05:00,61.357,61.384,61.322,61.34,91600000.0
2008-10-16 14:10:00,61.364,61.364,61.309,61.345,88400000.0
2008-10-16 14:15:00,61.403,61.511,61.398,61.51,128000000.0
2008-10-16 14:20:00,61.576,61.825,61.576,61.665,117200000.0
2008-10-16 14:25:00,61.606,61.629,61.512,61.512,67200000.0
2008-10-16 14:30:00,61.555,61.971,61.52,61.971,75000000.0
2008-10-16 14:35:00,61.969,62.237,61.968,62.189,65600000.0
2008-10-16 14:40:00,62.192,62.532,62.186,62.315,70400000.0
2008-10-16 14:45:00,62.286,62.533,62.261,62.438,70800000.0
2008-10-16 14:50:00,62.455,62.483,62.206,62.206,69200000.0
2008-10-16 14:55:00,62.185,62.185,61.784,61.973,66000000.0
2008-10-16 15:00:00,61.892,61.899,61.772,61.788,72000000.0
2008-10-16 15:05:00,61.804,61.833,61.692,61.692,60800000.0
2008-10-16 15:10:00,61.684,61.703,61.491,61.498,69200000.0
2008-10-16 15:15:00,61.47,61.561,61.431,61.56,73600000.0
2008-10-16 15:20:00,61.576,61.585,61.488,61.488,67200000.0
2008-10-16 15:25:00,61.468,61.583,61.447,61.581,70200000.0
2008-10-16 15:30:00,61.623,61.638,61.195,61.207,63400000.0
2008-10-16 15:35:00,61.283,61.571,61.283,61.506,73600000.0
2008-10-16 15:40:00,61.563,61.655,61.553,61.655,72400000.0
2008-10-16 15:45:00,61.62,61.722,61.608,61.669,59400000.0
2008-10-16 15:50:00,61.719,61.784,61.607,61.614,67200000.0
2008-10-16 15:55:00,61.53,61.53,61.323,61.497,65600000.0
2008-10-16 16:00:00,61.363,61.363,61.133,61.161,64400000.0
2008-10-16 16:05:00,61.245,61.326,61.218,61.314,69800000.0
2008-10-16 16:10:00,61.316,61.316,60.966,61.102,66600000.0
2008-10-16 16:15:00,61.062,61.153,60.918,60.918,61200000.0
2008-10-16 16:20:00,60.796,61.19,60.753,61.035,57600000.0
2008-10-16 16:25:00,60.979,61.154,60.959,60.967,68800000.0
2008-10-16 16:30:00,60.95,60.999,60.688,60.999,68600000.0
2008-10-16 16:35:00,61.048,61.049,60.681,60.812,63400000.0
2008-10-16 16:40:00,60.799,60.849,60.717,60.849,66000000.0
2008-10-16 16:45:00,60.853,60.957,60.788,60.85,67200000.0
2008-10-16 16:50:00,60.875,60.887,60.752,60.82,73600000.0
2008-10-16 16:55:00,60.808,60.826,60.52,60.537,68200000.0
2008-10-16 17:00:00,60.582,60.595,60.39,60.434,61800000.0
2008-10-16 17:05:00,60.517,60.57,60.442,60.511,73000000.0
2008-10-16 17:10:00,60.49,60.502,60.338,60.353,62800000.0
2008-10-16 17:15:00,60.38,60.648,60.38,60.648,64000000.0
2008-10-16 17:20:00,60.643,60.787,60.613,60.787,57600000.0
2008-10-16 17:25:00,60.829,60.86,60.61,60.61,65600000.0
2008-10-16 17:30:00,60.61,61.006,60.603,60.945,59200000.0
2008-10-16 17:35:00,60.927,61.088,60.904,60.94,60800000.0
2008-10-16 17:40:00,60.944,60.998,60.859,60.993,58600000.0
2008-10-16 17:45:00,61.014,61.207,61.004,61.129,59200000.0
2008-10-16 17:50:00,61.128,61.46,61.052,61.46,61800000.0
2008-10-16 17:55:00,61.474,61.477,61.179,61.207,63400000.0
2008-10-16 18:00:00,61.176,61.18,61.037,61.138,77200000.0
2008-10-16 18:05:00,61.153,61.215,61.093,61.212,72400000.0
2008-10-16 18:10:00,61.217,61.566,61.217,61.566,60800000.0
2008-10-16 18:15:00,61.623,61.766,61.499,61.637,59200000.0
2008-10-16 18:20:00,61.635,62.035,61.608,62.004,68200000.0
2008-10-16 18:25:00,61.989,61.992,61.385,61.406,64000000.0
2008-10-16 18:30:00,61.355,61.387,61.28,61.304,59600000.0
2008-10-16 18:35:00,61.366,61.507,61.366,61.425,69200000.0
2008-10-16 18:40:00,61.39,61.47,61.179,61.215,62400000.0
2008-10-16 18:45:00,61.207,61.472,61.195,61.404,60800000.0
2008-10-16 18:50:00,61.396,61.418,61.307,61.371,67600000.0
2008-10-16 18:55:00,61.42,61.44,61.09,61.106,67200000.0
2008-10-16 19:00:00,61.134,61.287,61.134,61.206,64400000.0
2008-10-16 19:05:00,61.227,61.243,61.093,61.093,72000000.0
2008-10-16 19:10:00,61.129,61.259,61.129,61.241,68600000.0
2008-10-16 19:15:00,61.225,61.335,61.221,61.313,71400000.0
2008-10-16 19:20:00,61.291,61.363,61.252,61.279,78400000.0
2008-10-16 19:25:00,61.257,61.318,61.245,61.311,64400000.0
2008-10-16 19:30:00,61.283,61.335,61.259,61.326,70400000.0
2008-10-16 19:35:00,61.332,61.343,61.134,61.172,60800000.0
2008-10-16 19:40:00,61.153,61.259,61.151,61.237,67200000.0
2008-10-16 19:45:00,61.227,61.283,61.221,61.239,62400000.0
2008-10-16 19:50:00,61.243,61.346,61.222,61.335,68200000.0
2008-10-16 19:55:00,61.334,61.559,61.334,61.402,63400000.0
2008-10-16 20:00:00,61.338,61.44,61.286,61.4,64000000.0
2008-10-16 20:05:00,61.384,61.456,61.328,61.382,69800000.0
2008-10-16 20:10:00,61.39,61.432,61.206,61.206,69200000.0
2008-10-16 20:15:00,61.212,61.289,61.21,61.218,60800000.0
2008-10-16 20:20:00,61.191,61.233,61.158,61.204,65200000.0
2008-10-16 20:25:00,61.207,61.209,61.123,61.171,67200000.0
2008-10-16 20:30:00,61.191,61.202,61.114,61.122,68800000.0
2008-10-16 20:35:00,61.131,61.28,61.131,61.278,74000000.0
2008-10-16 20:40:00,61.291,61.323,61.25,61.25,68800000.0
2008-10-16 20:45:00,61.241,61.801,61.223,61.801,58600000.0
2008-10-16 20:50:00,61.821,61.821,61.62,61.768,59200000.0
2008-10-16 20:55:00,61.757,61.757,61.593,61.704,68800000.0
2008-10-16 21:00:00,61.69,61.79,61.594,61.764,65000000.0
2008-10-16 21:05:00,61.761,62.36,61.756,62.36,70600000.0
2008-10-16 21:10:00,62.48,62.524,62.378,62.413,67200000.0
2008-10-16 21:15:00,62.457,62.57,62.415,62.415,69600000.0
2008-10-16 21:20:00,62.399,62.405,61.989,61.989,59200000.0
2008-10-16 21:25:00,61.986,62.077,61.877,62.077,65600000.0
2008-10-16 21:30:00,62.114,62.196,62.078,62.114,57000000.0
2008-10-16 21:35:00,61.977,62.018,61.828,62.014,67200000.0
2008-10-16 21:40:00,62.022,62.476,62.022,62.451,81600000.0
2008-10-16 21:45:00,62.435,62.667,62.432,62.659,69200000.0
2008-10-16 21:50:00,62.658,62.658,62.424,62.493,68600000.0
2008-10-16 21:55:00,62.524,62.642,62.524,62.632,67200000.0
2008-10-16 22:00:00,62.646,62.646,62.563,62.632,61200000.0
2008-10-16 22:05:00,62.656,62.699,62.622,62.634,66000000.0
2008-10-16 22:10:00,62.629,62.669,62.611,62.611,75600000.0
2008-10-16 22:15:00,62.587,62.587,62.5,62.541,64000000.0
2008-10-16 22:20:00,62.551,62.69,62.551,62.654,60800000.0
2008-10-16 22:25:00,62.651,62.751,62.65,62.692,70400000.0
2008-10-16 22:30:00,62.69,62.698,62.581,62.698,62800000.0
2008-10-16 22:35:00,62.698,62.709,62.677,62.698,70400000.0
2008-10-16 22:40:00,62.697,62.698,62.618,62.645,67200000.0
2008-10-16 22:45:00,62.647,62.653,62.502,62.558,62400000.0
2008-10-16 22:50:00,62.564,62.605,62.544,62.591,63400000.0
2008-10-16 22:55:00,62.59,62.642,62.547,62.637,62400000.0
2008-10-16 23:00:00,62.622,62.788,62.622,62.788,65600000.0
2008-10-16 23:05:00,62.826,62.881,62.813,62.862,64000000.0
2008-10-16 23:10:00,62.863,62.868,62.819,62.855,75200000.0
2008-10-16 23:15:00,62.844,62.922,62.844,62.913,68800000.0
2008-10-16 23:20:00,62.923,62.923,62.878,62.902,63200000.0
2008-10-16 23:25:00,62.891,62.991,62.841,62.983,67600000.0
2008-10-16 23:30:00,62.978,62.982,62.919,62.939,68200000.0
2008-10-16 23:35:00,62.92,62.946,62.746,62.769,65600000.0
2008-10-16 23:40:00,62.764,62.803,62.745,62.767,65600000.0
2008-10-16 23:45:00,62.753,62.774,62.704,62.755,70400000.0
2008-10-16 23:50:00,62.743,62.762,62.655,62.683,64000000.0
2008-10-16 23:55:00,62.704,62.723,62.678,62.715,64000000.0
2008-10-17 00:00:00,62.73,62.82,62.73,62.776,62400000.0
2008-10-17 00:05:00,62.772,62.775,62.663,62.673,65600000.0
2008-10-17 00:10:00,62.669,62.669,62.497,62.503,57400000.0
2008-10-17 00:15:00,62.509,62.603,62.489,62.538,57600000.0
2008-10-17 00:20:00,62.528,62.548,62.389,62.423,73000000.0
2008-10-17 00:25:00,62.425,62.425,62.152,62.152,62400000.0
2008-10-17 00:30:00,62.085,62.155,62.055,62.113,68800000.0
2008-10-17 00:35:00,62.114,62.162,62.103,62.162,64800000.0
2008-10-17 00:40:00,62.18,62.198,62.121,62.121,65600000.0
2008-10-17 00:45:00,62.092,62.092,61.809,61.82,70200000.0
2008-10-17 00:50:00,61.824,61.939,61.824,61.939,68800000.0
2008-10-17 00:55:00,61.938,62.023,61.932,62.016,67200000.0
2008-10-17 01:00:00,62.003,62.178,61.973,62.123,56800000.0
2008-10-17 01:05:00,62.113,62.157,62.113,62.157,59600000.0
2008-10-17 01:10:00,62.175,62.264,62.11,62.262,64000000.0
2008-10-17 01:15:00,62.292,62.329,62.154,62.154,61200000.0
2008-10-17 01:20:00,62.149,62.177,62.066,62.068,72000000.0
2008-10-17 01:25:00,62.009,62.026,61.926,61.926,67200000.0
2008-10-17 01:30:00,61.979,62.113,61.951,62.113,65600000.0
2008-10-17 01:35:00,62.121,62.175,62.082,62.136,68800000.0
2008-10-17 01:40:00,62.098,62.098,61.924,62.013,59600000.0
2008-10-17 01:45:00,62.064,62.149,62.064,62.144,68800000.0
2008-10-17 01:50:00,62.147,62.17,62.119,62.168,73000000.0
2008-10-17 01:55:00,62.155,62.198,62.142,62.198,68800000.0
2008-10-17 02:00:00,62.204,62.238,62.203,62.238,62400000.0
2008-10-17 02:05:00,62.249,62.335,62.246,62.329,73600000.0
2008-10-17 02:10:00,62.341,62.555,62.341,62.522,67200000.0
2008-10-17 02:15:00,62.526,62.565,62.481,62.563,53200000.0
2008-10-17 02:20:00,62.553,62.603,62.463,62.477,61600000.0
2008-10-17 02:25:00,62.523,62.73,62.523,62.679,69200000.0
2008-10-17 02:30:00,62.675,62.675,62.514,62.516,68800000.0
2008-10-17 02:35:00,62.524,62.545,62.498,62.508,60800000.0
2008-10-17 02:40:00,62.536,62.54,62.427,62.474,79400000.0
2008-10-17 02:45:00,62.494,62.66,62.49,62.573,76200000.0
2008-10-17 02:50:00,62.592,62.65,62.553,62.579,68800000.0
2008-10-17 02:55:00,62.546,62.588,62.543,62.579,72000000.0
2008-10-17 03:00:00,62.604,62.732,62.604,62.698,78400000.0
2008-10-17 03:05:00,62.699,62.842,62.69,62.836,77200000.0
2008-10-17 03:10:00,62.804,62.911,62.779,62.844,67600000.0
2008-10-17 03:15:00,62.813,62.92,62.813,62.863,69800000.0
2008-10-17 03:20:00,62.855,62.908,62.842,62.865,79400000.0
2008-10-17 03:25:00,62.897,62.897,62.823,62.87,67200000.0
2008-10-17 03:30:00,62.869,63.031,62.868,63.031,87400000.0
2008-10-17 03:35:00,63.041,63.165,63.041,63.045,73600000.0
2008-10-17 03:40:00,63.028,63.028,62.733,62.766,86800000.0
2008-10-17 03:45:00,62.838,62.929,62.838,62.893,68800000.0
2008-10-17 03:50:00,62.923,62.961,62.83,62.847,60800000.0
2008-10-17 03:55:00,62.854,62.933,62.85,62.925,64000000.0
2008-10-17 04:00:00,62.93,63.0,62.878,62.939,61800000.0
2008-10-17 04:05:00,62.93,62.93,62.807,62.808,65000000.0
2008-10-17 04:10:00,62.792,62.792,62.717,62.791,74600000.0
2008-10-17 04:15:00,62.798,62.798,62.736,62.746,96000000.0
2008-10-17 04:20:00,62.757,62.768,62.688,62.698,65000000.0
2008-10-17 04:25:00,62.704,62.704,62.616,62.616,75200000.0
2008-10-17 04:30:00,62.608,62.659,62.606,62.659,72000000.0
2008-10-17 04:35:00,62.654,62.724,62.634,62.659,63400000.0
2008-10-17 04:40:00,62.656,62.675,62.647,62.665,64400000.0
2008-10-17 04:45:00,62.65,62.669,62.628,62.669,63800000.0
2008-10-17 04:50:00,62.658,62.664,62.621,62.631,92800000.0
2008-10-17 04:55:00,62.648,62.653,62.608,62.615,70400000.0
2008-10-17 05:00:00,62.615,62.635,62.587,62.593,69800000.0
2008-10-17 05:05:00,62.599,62.636,62.561,62.628,63800000.0
2008-10-17 05:10:00,62.62,62.62,62.488,62.557,68200000.0
2008-10-17 05:15:00,62.552,62.617,62.552,62.617,65600000.0
2008-10-17 05:20:00,62.608,62.705,62.596,62.704,112800000.0
2008-10-17 05:25:00,62.705,62.725,62.69,62.717,65600000.0
2008-10-17 05:30:00,62.719,62.725,62.703,62.713,67600000.0
2008-10-17 05:35:00,62.716,62.722,62.57,62.57,66000000.0
2008-10-17 05:40:00,62.58,62.602,62.573,62.574,75600000.0
2008-10-17 05:45:00,62.579,62.636,62.577,62.636,54800000.0
2008-10-17 05:50:00,62.64,62.708,62.607,62.708,68800000.0
2008-10-17 05:55:00,62.706,62.721,62.68,62.7,73600000.0
2008-10-17 06:00:00,62.714,62.728,62.622,62.622,64000000.0
2008-10-17 06:05:00,62.631,62.67,62.624,62.67,63800000.0
2008-10-17 06:10:00,62.666,62.697,62.638,62.67,88000000.0
2008-10-17 06:15:00,62.677,62.688,62.57,62.672,61200000.0
2008-10-17 06:20:00,62.673,62.788,62.662,62.788,69200000.0
2008-10-17 06:25:00,62.782,62.811,62.748,62.778,65600000.0
2008-10-17 06:30:00,62.752,62.775,62.486,62.563,102400000.0
2008-10-17 06:35:00,62.542,62.579,62.44,62.44,59200000.0
2008-10-17 06:40:00,62.447,62.488,62.443,62.479,74000000.0
2008-10-17 06:45:00,62.466,62.514,62.428,62.503,59400000.0
2008-10-17 06:50:00,62.515,62.53,62.477,62.505,68800000.0
2008-10-17 06:55:00,62.445,62.506,62.429,62.506,61800000.0
2008-10-17 07:00:00,62.502,62.649,62.483,62.548,66400000.0
2008-10-17 07:05:00,62.558,62.615,62.558,62.574,87200000.0
2008-10-17 07:10:00,62.574,62.612,62.563,62.58,72000000.0
2008-10-17 07:15:00,62.578,62.595,62.495,62.495,59000000.0
2008-10-17 07:20:00,62.516,62.556,62.516,62.551,67600000.0
2008-10-17 07:25:00,62.544,62.567,62.512,62.567,77200000.0
2008-10-17 07:30:00,62.494,62.586,62.42,62.461,67200000.0
2008-10-17 07:35:00,62.521,62.525,62.481,62.488,70400000.0
2008-10-17 07:40:00,62.51,62.537,62.489,62.491,114000000.0
2008-10-17 07:45:00,62.5,62.5,62.388,62.447,79400000.0
2008-10-17 07:50:00,62.432,62.465,62.341,62.381,83200000.0
2008-10-17 07:55:00,62.392,62.42,62.354,62.355,92800000.0
2008-10-17 08:00:00,62.362,62.406,62.362,62.398,60800000.0
2008-10-17 08:05:00,62.401,62.55,62.401,62.55,66600000.0
2008-10-17 08:10:00,62.554,62.554,62.422,62.422,91200000.0
2008-10-17 08:15:00,62.39,62.48,62.382,62.464,64000000.0
2008-10-17 08:20:00,62.472,62.478,62.432,62.452,68800000.0
2008-10-17 08:25:00,62.456,62.476,62.437,62.472,59200000.0
2008-10-17 08:30:00,62.47,62.47,62.436,62.455,91600000.0
2008-10-17 08:35:00,62.457,62.487,62.422,62.478,109200000.0
2008-10-17 08:40:00,62.449,62.486,62.404,62.404,85800000.0
2008-10-17 08:45:00,62.395,62.399,62.357,62.392,88000000.0
2008-10-17 08:50:00,62.395,62.421,62.343,62.343,149400000.0
2008-10-17 08:55:00,62.33,62.358,62.328,62.335,109200000.0
2008-10-17 09:00:00,62.333,62.338,62.192,62.192,121600000.0
2008-10-17 09:05:00,62.154,62.154,62.0,62.0,128200000.0
2008-10-17 09:10:00,62.001,62.19,61.982,62.159,92800000.0
2008-10-17 09:15:00,62.148,62.289,62.148,62.278,296400000.0
2008-10-17 09:20:00,62.282,62.285,62.148,62.16,275600000.0
2008-10-17 09:25:00,62.164,62.195,61.945,61.961,169600000.0
2008-10-17 09:30:00,61.941,62.013,61.938,61.96,136000000.0
2008-10-17 09:35:00,61.957,62.043,61.929,62.043,189800000.0
2008-10-17 09:40:00,62.059,62.111,62.019,62.058,206600000.0
2008-10-17 09:45:00,62.046,62.11,61.786,61.786,88000000.0
2008-10-17 09:50:00,61.778,61.799,61.702,61.761,173400000.0
2008-10-17 09:55:00,61.748,61.748,61.561,61.583,177400000.0
2008-10-17 10:00:00,61.603,61.604,61.416,61.577,201600000.0
2008-10-17 10:05:00,61.563,61.6,61.545,61.564,179200000.0
2008-10-17 10:10:00,61.583,61.606,61.573,61.599,233000000.0
2008-10-17 10:15:00,61.602,61.613,61.563,61.592,148200000.0
2008-10-17 10:20:00,61.599,61.599,61.458,61.486,143400000.0
2008-10-17 10:25:00,61.482,61.543,61.384,61.541,260000000.0
2008-10-17 10:30:00,61.555,61.845,61.555,61.845,157800000.0
2008-10-17 10:35:00,61.797,61.804,61.714,61.78,88000000.0
2008-10-17 10:40:00,61.783,62.165,61.781,62.165,148200000.0
2008-10-17 10:45:00,62.17,62.17,61.977,61.987,140400000.0
2008-10-17 10:50:00,61.971,62.147,61.853,61.853,276000000.0
2008-10-17 10:55:00,61.81,61.81,61.699,61.742,209200000.0
2008-10-17 11:00:00,61.734,61.879,61.734,61.866,147200000.0
2008-10-17 11:05:00,61.886,61.965,61.844,61.844,195200000.0
2008-10-17 11:10:00,61.836,61.841,61.751,61.755,230000000.0
2008-10-17 11:15:00,61.74,61.74,61.595,61.603,213200000.0
2008-10-17 11:20:00,61.599,61.599,61.34,61.424,221000000.0
2008-10-17 11:25:00,61.41,61.41,61.285,61.319,158800000.0
2008-10-17 11:30:00,61.323,61.45,61.319,61.401,124600000.0
2008-10-17 11:35:00,61.364,61.38,61.309,61.38,139600000.0
2008-10-17 11:40:00,61.405,61.64,61.401,61.454,176800000.0
2008-10-17 11:45:00,61.446,61.556,61.445,61.555,172800000.0
2008-10-17 11:50:00,61.561,61.604,61.537,61.571,205200000.0
2008-10-17 11:55:00,61.565,61.565,61.225,61.225,224400000.0
2008-10-17 12:00:00,61.243,61.277,61.237,61.277,144400000.0
2008-10-17 12:05:00,61.28,61.305,61.242,61.299,141200000.0
2008-10-17 12:10:00,61.296,61.302,61.263,61.281,99200000.0
2008-10-17 12:15:00,61.279,61.382,61.269,61.382,158800000.0
2008-10-17 12:20:00,61.391,61.411,61.256,61.262,192800000.0
2008-10-17 12:25:00,61.313,61.348,61.194,61.234,259600000.0
2008-10-17 12:30:00,61.308,61.308,61.175,61.184,211600000.0
2008-10-17 12:35:00,61.196,61.242,61.17,61.227,126800000.0
2008-10-17 12:40:00,61.249,61.337,61.246,61.316,119800000.0
2008-10-17 12:45:00,61.315,61.392,61.294,61.389,182200000.0
2008-10-17 12:50:00,61.39,61.534,61.361,61.361,86400000.0
2008-10-17 12:55:00,61.395,61.395,61.246,61.275,89400000.0
2008-10-17 13:00:00,61.291,61.411,61.279,61.411,75200000.0
2008-10-17 13:05:00,61.41,61.539,61.41,61.523,104000000.0
2008-10-17 13:10:00,61.532,61.545,61.483,61.507,89400000.0
2008-10-17 13:15:00,61.498,61.505,61.448,61.464,120000000.0
2008-10-17 13:20:00,61.459,61.527,61.441,61.527,107600000.0
2008-10-17 13:25:00,61.548,61.683,61.507,61.667,141600000.0
2008-10-17 13:30:00,61.656,61.683,61.619,61.683,91200000.0
2008-10-17 13:35:00,61.702,61.768,61.695,61.717,138600000.0
2008-10-17 13:40:00,61.695,61.769,61.695,61.752,96400000.0
2008-10-17 13:45:00,61.78,61.811,61.771,61.771,102400000.0
2008-10-17 13:50:00,61.781,61.88,61.772,61.874,149200000.0
2008-10-17 13:55:00,61.89,62.043,61.847,62.043,119400000.0
2008-10-17 14:00:00,62.063,62.092,62.056,62.061,103200000.0
2008-10-17 14:05:00,62.07,62.107,61.961,62.023,90600000.0
2008-10-17 14:10:00,62.033,62.063,61.983,61.983,88000000.0
2008-10-17 14:15:00,61.97,61.986,61.959,61.977,128400000.0
2008-10-17 14:20:00,61.971,61.971,61.604,61.604,116800000.0
2008-10-17 14:25:00,61.581,61.788,61.569,61.748,66800000.0
2008-10-17 14:30:00,61.697,61.697,61.422,61.521,75200000.0
2008-10-17 14:35:00,61.522,61.737,61.506,61.675,65000000.0
2008-10-17 14:40:00,61.707,61.792,61.676,61.791,70400000.0
2008-10-17 14:45:00,61.728,61.744,61.656,61.722,70600000.0
2008-10-17 14:50:00,61.75,61.787,61.707,61.787,69600000.0
2008-10-17 14:55:00,61.824,61.893,61.783,61.795,66600000.0
2008-10-17 15:00:00,61.777,61.777,61.702,61.702,72000000.0
2008-10-17 15:05:00,61.676,61.726,61.658,61.673,60800000.0
2008-10-17 15:10:00,61.674,61.691,61.653,61.668,68800000.0
2008-10-17 15:15:00,61.662,61.662,61.591,61.611,73400000.0
2008-10-17 15:20:00,61.612,61.667,61.566,61.654,67200000.0
2008-10-17 15:25:00,61.663,61.779,61.663,61.779,70800000.0
2008-10-17 15:30:00,61.816,61.884,61.743,61.884,62800000.0
2008-10-17 15:35:00,61.937,61.941,61.832,61.861,74000000.0
2008-10-17 15:40:00,61.892,62.111,61.889,62.06,71800000.0
2008-10-17 15:45:00,62.11,62.187,62.045,62.045,59200000.0
2008-10-17 15:50:00,62.08,62.174,62.027,62.166,67200000.0
2008-10-17 15:55:00,62.152,62.152,62.016,62.104,66000000.0
2008-10-17 16:00:00,62.124,62.296,62.124,62.245,64400000.0
2008-10-17 16:05:00,62.265,62.282,62.115,62.115,70200000.0
2008-10-17 16:10:00,62.092,62.101,61.839,61.853,66600000.0
2008-10-17 16:15:00,61.857,61.949,61.843,61.949,68800000.0
2008-10-17 16:20:00,61.936,62.067,61.928,62.024,57600000.0
2008-10-17 16:25:00,62.06,62.088,61.951,62.043,69200000.0
2008-10-17 16:30:00,62.044,62.044,61.829,61.841,68600000.0
2008-10-17 16:35:00,61.801,61.989,61.801,61.911,64000000.0
2008-10-17 16:40:00,61.902,62.306,61.896,62.306,66000000.0
2008-10-17 16:45:00,62.258,62.287,62.183,62.287,66600000.0
2008-10-17 16:50:00,62.287,62.348,62.161,62.336,74000000.0
2008-10-17 16:55:00,62.297,62.504,62.157,62.504,68200000.0
2008-10-17 17:00:00,62.518,62.6,62.324,62.535,62400000.0
2008-10-17 17:05:00,62.543,62.615,62.531,62.531,73000000.0
2008-10-17 17:10:00,62.523,62.523,62.372,62.39,62800000.0
2008-10-17 17:15:00,62.391,62.391,62.119,62.119,63400000.0
2008-10-17 17:20:00,62.128,62.219,62.039,62.179,57400000.0
2008-10-17 17:25:00,62.173,62.173,62.085,62.085,65600000.0
2008-10-17 17:30:00,62.105,62.34,62.105,62.21,58600000.0
2008-10-17 17:35:00,62.231,62.309,62.026,62.046,60000000.0
2008-10-17 17:40:00,62.055,62.109,62.009,62.089,59600000.0
2008-10-17 17:45:00,62.138,62.178,62.059,62.178,59600000.0
2008-10-17 17:50:00,62.219,62.293,62.186,62.218,62400000.0
2008-10-17 17:55:00,62.221,62.305,62.15,62.276,63400000.0
2008-10-17 18:00:00,62.253,62.255,62.092,62.129,76800000.0
2008-10-17 18:05:00,62.129,62.184,62.045,62.045,74000000.0
2008-10-17 18:10:00,62.036,62.087,62.032,62.062,60200000.0
2008-10-17 18:15:00,62.05,62.057,62.005,62.051,65000000.0
2008-10-17 18:20:00,62.062,62.326,62.062,62.296,69200000.0
2008-10-17 18:25:00,62.287,62.287,62.148,62.148,64000000.0
2008-10-17 18:30:00,62.117,62.203,62.117,62.149,58000000.0
2008-10-17 18:35:00,62.071,62.118,62.018,62.118,70400000.0
2008-10-17 18:40:00,62.163,62.256,62.15,62.239,62800000.0
2008-10-17 18:45:00,62.235,62.235,62.015,62.031,61200000.0
2008-10-17 18:50:00,62.035,62.263,62.021,62.258,67600000.0
2008-10-17 18:55:00,62.306,62.468,62.306,62.348,67200000.0
2008-10-17 19:00:00,62.387,62.478,62.385,62.462,65600000.0
2008-10-17 19:05:00,62.429,62.429,62.303,62.334,72000000.0
2008-10-17 19:10:00,62.351,62.401,62.335,62.396,69600000.0
2008-10-17 19:15:00,62.405,62.467,62.375,62.467,70800000.0
2008-10-17 19:20:00,62.479,62.669,62.479,62.669,78800000.0
2008-10-17 19:25:00,62.671,62.695,62.594,62.598,63400000.0
2008-10-17 19:30:00,62.625,62.679,62.607,62.679,70400000.0
2008-10-17 19:35:00,62.69,62.899,62.69,62.899,61000000.0
2008-10-17 19:40:00,62.858,62.906,62.84,62.866,67200000.0
2008-10-17 19:45:00,62.822,62.822,62.672,62.672,62400000.0
2008-10-17 19:50:00,62.728,62.761,62.585,62.601,69200000.0
2008-10-17 19:55:00,62.6,62.6,62.478,62.521,64000000.0
2008-10-17 20:00:00,62.55,62.882,62.55,62.868,63800000.0
2008-10-17 20:05:00,62.861,62.921,62.81,62.849,70800000.0
2008-10-17 20:10:00,62.835,63.051,62.835,63.009,68800000.0
2008-10-17 20:15:00,62.995,62.995,62.876,62.876,60200000.0
2008-10-17 20:20:00,62.846,62.846,62.493,62.493,66000000.0
2008-10-17 20:25:00,62.496,62.709,62.457,62.698,67000000.0
2008-10-17 20:30:00,62.706,62.799,62.706,62.717,68600000.0
2008-10-17 20:35:00,62.695,62.73,62.457,62.457,73600000.0
2008-10-17 20:40:00,62.486,62.522,62.426,62.516,69200000.0
2008-10-17 20:45:00,62.471,62.611,62.383,62.611,59200000.0
2008-10-17 20:50:00,62.585,62.634,62.535,62.619,58600000.0
2008-10-17 20:55:00,62.631,62.677,62.579,62.656,68200000.0
2008-10-17 21:00:00,62.665,62.754,62.665,62.704,65600000.0
2008-10-17 21:05:00,62.718,62.76,62.637,62.731,70400000.0
2008-10-17 21:10:00,62.71,62.71,62.4,62.528,67200000.0
2008-10-17 21:15:00,62.543,62.576,62.528,62.528,68800000.0
2008-10-17 21:20:00,62.5,62.553,62.437,62.552,60000000.0
2008-10-17 21:25:00,62.553,62.555,62.401,62.415,66000000.0
2008-10-17 21:30:00,62.424,62.424,62.309,62.316,57400000.0
2008-10-17 21:35:00,62.347,62.364,62.291,62.308,67000000.0
2008-10-17 21:40:00,62.309,62.488,62.084,62.155,81600000.0
2008-10-17 21:45:00,62.177,62.177,62.014,62.016,68800000.0
2008-10-17 21:50:00,62.009,62.009,61.877,61.938,69200000.0
2008-10-17 21:55:00,61.93,61.93,61.791,61.854,67200000.0
2008-10-17 22:00:00,61.867,61.883,61.814,61.865,60800000.0
2008-10-17 22:05:00,61.858,61.951,61.858,61.951,65600000.0
2008-10-17 22:10:00,61.953,61.998,61.944,61.972,75200000.0
2008-10-17 22:15:00,61.984,62.023,61.973,62.01,64000000.0
2008-10-17 22:20:00,62.024,62.095,61.986,61.986,60800000.0
2008-10-17 22:25:00,61.96,61.99,61.921,61.982,71200000.0
2008-10-17 22:30:00,61.963,61.963,61.928,61.95,62400000.0
2008-10-17 22:35:00,61.957,62.032,61.957,62.027,70400000.0
2008-10-17 22:40:00,62.023,62.057,62.014,62.031,67600000.0
2008-10-17 22:45:00,62.038,62.059,62.024,62.059,62200000.0
2008-10-17 22:50:00,62.082,62.106,61.953,62.034,64000000.0
2008-10-17 22:55:00,62.084,62.152,62.039,62.152,61800000.0
2008-10-19 23:00:00,62.438,62.476,62.398,62.457,66000000.0
2008-10-19 23:05:00,62.424,62.445,62.263,62.346,52800000.0
2008-10-19 23:10:00,62.345,62.345,62.207,62.207,75200000.0
2008-10-19 23:15:00,62.21,62.242,62.123,62.133,68800000.0
2008-10-19 23:20:00,62.143,62.145,62.036,62.036,62400000.0
2008-10-19 23:25:00,62.011,62.011,61.913,61.961,67200000.0
2008-10-19 23:30:00,61.968,61.968,61.602,61.745,68800000.0
2008-10-19 23:35:00,61.745,62.133,61.745,61.893,66000000.0
2008-10-19 23:40:00,61.9,62.03,61.885,61.913,65600000.0
2008-10-19 23:45:00,61.911,61.94,61.802,61.821,69800000.0
2008-10-19 23:50:00,61.818,61.879,61.818,61.879,64000000.0
2008-10-19 23:55:00,61.875,61.91,61.856,61.856,64000000.0
2008-10-20 00:00:00,61.845,62.01,61.831,62.01,62800000.0
2008-10-20 00:05:00,62.03,62.097,62.016,62.061,65600000.0
2008-10-20 00:10:00,61.976,61.999,61.88,61.88,58000000.0
2008-10-20 00:15:00,61.877,61.885,61.831,61.867,57000000.0
2008-10-20 00:20:00,61.858,61.865,61.686,61.753,73400000.0
2008-10-20 00:25:00,61.747,61.838,61.728,61.838,61800000.0
2008-10-20 00:30:00,61.83,61.832,61.79,61.827,68800000.0
2008-10-20 00:35:00,61.834,61.878,61.816,61.878,52800000.0
2008-10-20 00:40:00,61.884,61.896,61.853,61.87,65000000.0
2008-10-20 00:45:00,61.861,61.893,61.851,61.883,70400000.0
2008-10-20 00:50:00,61.881,61.886,61.836,61.853,68800000.0
2008-10-20 00:55:00,61.854,61.874,61.675,61.675,67200000.0
2008-10-20 01:00:00,61.662,61.685,61.599,61.636,56000000.0
2008-10-20 01:05:00,61.623,61.695,61.611,61.688,59200000.0
2008-10-20 01:10:00,61.693,61.953,61.603,61.932,63400000.0
2008-10-20 01:15:00,61.9,61.948,61.88,61.88,60800000.0
2008-10-20 01:20:00,61.872,61.935,61.872,61.911,72000000.0
2008-10-20 01:25:00,61.924,61.93,61.839,61.839,67000000.0
2008-10-20 01:30:00,61.84,61.843,61.799,61.833,65600000.0
2008-10-20 01:35:00,61.852,61.905,61.809,61.897,68800000.0
2008-10-20 01:40:00,61.904,61.929,61.89,61.926,59200000.0
2008-10-20 01:45:00,61.925,61.995,61.913,61.965,68800000.0
2008-10-20 01:50:00,61.967,62.004,61.962,61.992,73000000.0
2008-10-20 01:55:00,61.993,62.031,61.987,62.031,68800000.0
2008-10-20 02:00:00,62.046,62.12,62.039,62.12,62400000.0
2008-10-20 02:05:00,62.129,62.34,62.126,62.34,73000000.0
2008-10-20 02:10:00,62.325,62.325,62.171,62.212,67600000.0
2008-10-20 02:15:00,62.244,62.248,62.179,62.204,53200000.0
2008-10-20 02:20:00,62.196,62.278,62.196,62.278,61800000.0
2008-10-20 02:25:00,62.312,62.321,62.274,62.296,68800000.0
2008-10-20 02:30:00,62.289,62.342,62.269,62.334,69200000.0
2008-10-20 02:35:00,62.344,62.432,62.324,62.421,58000000.0
2008-10-20 02:40:00,62.44,62.577,62.438,62.5,80000000.0
2008-10-20 02:45:00,62.494,62.522,62.481,62.486,76800000.0
2008-10-20 02:50:00,62.501,62.559,62.479,62.479,69200000.0
2008-10-20 02:55:00,62.442,62.5,62.424,62.434,71200000.0
2008-10-20 03:00:00,62.448,62.557,62.436,62.524,78200000.0
2008-10-20 03:05:00,62.53,62.54,62.434,62.434,65600000.0
2008-10-20 03:10:00,62.445,62.498,62.444,62.488,67600000.0
2008-10-20 03:15:00,62.458,62.458,62.402,62.428,70400000.0
2008-10-20 03:20:00,62.4,62.429,62.334,62.35,80000000.0
2008-10-20 03:25:00,62.364,62.401,62.329,62.382,67200000.0
2008-10-20 03:30:00,62.382,62.41,62.357,62.395,87800000.0
2008-10-20 03:35:00,62.396,62.432,62.384,62.392,73400000.0
2008-10-20 03:40:00,62.394,62.394,62.298,62.337,86400000.0
2008-10-20 03:45:00,62.324,62.399,62.324,62.392,69200000.0
2008-10-20 03:50:00,62.381,62.387,62.337,62.339,61200000.0
2008-10-20 03:55:00,62.333,62.344,62.293,62.333,64000000.0
2008-10-20 04:00:00,62.342,62.4,62.276,62.386,62400000.0
2008-10-20 04:05:00,62.383,62.383,62.232,62.264,65600000.0
2008-10-20 04:10:00,62.263,62.318,62.261,62.286,74000000.0
2008-10-20 04:15:00,62.278,62.318,62.278,62.315,96000000.0
2008-10-20 04:20:00,62.318,62.32,62.272,62.298,65600000.0
2008-10-20 04:25:00,62.289,62.315,62.269,62.301,75200000.0
2008-10-20 04:30:00,62.297,62.309,62.286,62.293,59200000.0
2008-10-20 04:35:00,62.272,62.279,62.177,62.177,64400000.0
2008-10-20 04:40:00,62.169,62.172,61.906,62.054,64000000.0
2008-10-20 04:45:00,62.052,62.176,62.039,62.046,64000000.0
2008-10-20 04:50:00,62.055,62.077,61.986,62.022,92200000.0
2008-10-20 04:55:00,62.068,62.104,62.046,62.068,76800000.0
2008-10-20 05:00:00,62.049,62.159,62.049,62.159,70400000.0
2008-10-20 05:05:00,62.164,62.198,62.13,62.196,64200000.0
2008-10-20 05:10:00,62.227,62.263,62.2,62.237,68800000.0
2008-10-20 05:15:00,62.241,62.243,62.201,62.219,65400000.0
2008-10-20 05:20:00,62.235,62.238,62.131,62.144,112000000.0
2008-10-20 05:25:00,62.169,62.169,62.082,62.127,65600000.0
2008-10-20 05:30:00,62.138,62.212,62.131,62.208,67600000.0
2008-10-20 05:35:00,62.211,62.313,62.21,62.275,67200000.0
2008-10-20 05:40:00,62.27,62.274,62.176,62.186,74600000.0
2008-10-20 05:45:00,62.185,62.251,62.185,62.186,54800000.0
2008-10-20 05:50:00,62.173,62.233,62.153,62.182,68800000.0
2008-10-20 05:55:00,62.205,62.216,62.193,62.214,73000000.0
2008-10-20 06:00:00,62.222,62.251,62.187,62.187,64000000.0
2008-10-20 06:05:00,62.189,62.267,62.18,62.264,64000000.0
2008-10-20 06:10:00,62.253,62.37,62.244,62.37,84800000.0
2008-10-20 06:15:00,62.385,62.485,62.367,62.46,59600000.0
2008-10-20 06:20:00,62.491,62.513,62.436,62.49,68800000.0
2008-10-20 06:25:00,62.49,62.579,62.432,62.576,65000000.0
2008-10-20 06:30:00,62.596,62.598,62.524,62.575,102400000.0
2008-10-20 06:35:00,62.575,62.578,62.508,62.511,59200000.0
2008-10-20 06:40:00,62.516,62.813,62.516,62.813,73000000.0
2008-10-20 06:45:00,62.799,62.812,62.763,62.775,58600000.0
2008-10-20 06:50:00,62.78,62.819,62.769,62.777,68800000.0
2008-10-20 06:55:00,62.81,62.885,62.759,62.797,61800000.0
2008-10-20 07:00:00,62.825,62.87,62.794,62.87,65000000.0
2008-10-20 07:05:00,62.875,62.898,62.652,62.717,86800000.0
2008-10-20 07:10:00,62.74,62.74,62.618,62.667,72000000.0
2008-10-20 07:15:00,62.678,62.695,62.668,62.669,58600000.0
2008-10-20 07:20:00,62.69,62.773,62.688,62.732,67600000.0
2008-10-20 07:25:00,62.721,62.722,62.527,62.614,76800000.0
2008-10-20 07:30:00,62.612,62.644,62.526,62.57,67200000.0
2008-10-20 07:35:00,62.588,62.639,62.588,62.597,70200000.0
2008-10-20 07:40:00,62.616,62.619,62.573,62.578,112800000.0
2008-10-20 07:45:00,62.573,62.625,62.508,62.625,80400000.0
2008-10-20 07:50:00,62.632,62.735,62.632,62.733,82000000.0
2008-10-20 07:55:00,62.709,62.737,62.664,62.736,92600000.0
2008-10-20 08:00:00,62.715,62.715,62.614,62.645,60600000.0
2008-10-20 08:05:00,62.656,62.891,62.656,62.891,67200000.0
2008-10-20 08:10:00,62.903,62.951,62.861,62.944,90800000.0
2008-10-20 08:15:00,62.901,62.91,62.675,62.725,64000000.0
2008-10-20 08:20:00,62.808,62.841,62.738,62.797,68800000.0
2008-10-20 08:25:00,62.804,62.81,62.746,62.753,59200000.0
2008-10-20 08:30:00,62.76,62.897,62.752,62.842,93000000.0
2008-10-20 08:35:00,62.846,62.967,62.842,62.876,110400000.0
2008-10-20 08:40:00,62.862,62.862,62.756,62.84,86400000.0
2008-10-20 08:45:00,62.908,62.986,62.885,62.986,88000000.0
2008-10-20 08:50:00,62.994,63.068,62.994,63.06,149600000.0
2008-10-20 08:55:00,63.059,63.112,63.04,63.084,107600000.0
2008-10-20 09:00:00,63.051,63.07,62.964,63.04,122000000.0
2008-10-20 09:05:00,63.021,63.081,62.944,63.072,128000000.0
2008-10-20 09:10:00,63.047,63.047,62.957,62.971,92200000.0
2008-10-20 09:15:00,62.971,63.011,62.831,62.837,294600000.0
2008-10-20 09:20:00,62.852,62.866,62.803,62.855,276000000.0
2008-10-20 09:25:00,62.851,62.995,62.85,62.934,169200000.0
2008-10-20 09:30:00,62.952,63.141,62.952,63.08,136000000.0
2008-10-20 09:35:00,63.088,63.17,63.088,63.166,189200000.0
2008-10-20 09:40:00,63.166,63.174,63.125,63.152,205800000.0
2008-10-20 09:45:00,63.167,63.186,63.107,63.165,88000000.0
2008-10-20 09:50:00,63.184,63.242,63.165,63.212,173800000.0
2008-10-20 09:55:00,63.231,63.255,63.184,63.203,177400000.0
2008-10-20 10:00:00,63.185,63.185,63.025,63.033,200000000.0
2008-10-20 10:05:00,63.056,63.109,63.056,63.091,177000000.0
2008-10-20 10:10:00,63.092,63.101,63.053,63.074,234400000.0
2008-10-20 10:15:00,63.073,63.073,62.861,62.864,148200000.0
2008-10-20 10:20:00,62.849,62.922,62.788,62.898,144400000.0
2008-10-20 10:25:00,62.884,62.964,62.884,62.917,260000000.0
2008-10-20 10:30:00,62.919,63.052,62.911,63.048,158400000.0
2008-10-20 10:35:00,63.052,63.133,63.029,63.121,88000000.0
2008-10-20 10:40:00,63.117,63.132,63.077,63.132,148200000.0
2008-10-20 10:45:00,63.154,63.193,63.154,63.172,141600000.0
2008-10-20 10:50:00,63.179,63.323,63.179,63.26,278000000.0
2008-10-20 10:55:00,63.295,63.313,63.277,63.292,209200000.0
2008-10-20 11:00:00,63.293,63.366,63.293,63.307,147600000.0
2008-10-20 11:05:00,63.301,63.378,63.253,63.306,194800000.0
2008-10-20 11:10:00,63.304,63.334,63.27,63.305,229600000.0
2008-10-20 11:15:00,63.276,63.339,63.265,63.306,211400000.0
2008-10-20 11:20:00,63.249,63.331,63.179,63.32,221200000.0
2008-10-20 11:25:00,63.299,63.299,63.252,63.284,160000000.0
2008-10-20 11:30:00,63.273,63.358,63.268,63.328,123600000.0
2008-10-20 11:35:00,63.351,63.42,63.302,63.302,141200000.0
2008-10-20 11:40:00,63.303,63.303,63.197,63.197,176000000.0
2008-10-20 11:45:00,63.174,63.26,63.17,63.26,172200000.0
2008-10-20 11:50:00,63.24,63.251,63.205,63.247,205000000.0
2008-10-20 11:55:00,63.239,63.248,63.185,63.185,223600000.0
2008-10-20 12:00:00,63.206,63.272,63.116,63.133,144400000.0
2008-10-20 12:05:00,63.138,63.179,63.042,63.119,143200000.0
2008-10-20 12:10:00,63.164,63.177,63.007,63.024,99200000.0
2008-10-20 12:15:00,63.014,63.026,62.988,63.007,158800000.0
2008-10-20 12:20:00,62.999,62.999,62.913,62.933,192800000.0
2008-10-20 12:25:00,62.917,62.947,62.79,62.798,259400000.0
2008-10-20 12:30:00,62.85,62.857,62.712,62.712,213000000.0
2008-10-20 12:35:00,62.71,62.777,62.669,62.738,126800000.0
2008-10-20 12:40:00,62.747,62.885,62.746,62.885,120400000.0
2008-10-20 12:45:00,62.938,63.046,62.875,62.875,182400000.0
2008-10-20 12:50:00,62.805,62.865,62.805,62.836,86400000.0
2008-10-20 12:55:00,62.831,62.933,62.734,62.933,91200000.0
2008-10-20 13:00:00,62.926,62.941,62.616,62.715,75400000.0
2008-10-20 13:05:00,62.674,62.674,62.464,62.646,103400000.0
2008-10-20 13:10:00,62.646,62.664,62.487,62.55,89600000.0
2008-10-20 13:15:00,62.538,62.549,62.463,62.465,120400000.0
2008-10-20 13:20:00,62.44,62.446,62.324,62.355,107200000.0
2008-10-20 13:25:00,62.362,62.401,62.261,62.277,140000000.0
2008-10-20 13:30:00,62.244,62.363,62.218,62.227,90600000.0
2008-10-20 13:35:00,62.244,62.396,62.244,62.307,140000000.0
2008-10-20 13:40:00,62.301,62.336,62.242,62.33,94800000.0
2008-10-20 13:45:00,62.334,62.496,62.334,62.496,102200000.0
2008-10-20 13:50:00,62.5,62.538,62.43,62.442,151000000.0
2008-10-20 13:55:00,62.452,62.536,62.442,62.495,119800000.0
2008-10-20 14:00:00,62.495,62.586,62.476,62.586,104000000.0
2008-10-20 14:05:00,62.608,62.726,62.602,62.706,91200000.0
2008-10-20 14:10:00,62.712,62.712,62.534,62.606,88000000.0
2008-10-20 14:15:00,62.56,62.636,62.519,62.621,128000000.0
2008-10-20 14:20:00,62.618,62.643,62.491,62.59,117200000.0
2008-10-20 14:25:00,62.581,62.624,62.568,62.624,66000000.0
2008-10-20 14:30:00,62.604,62.669,62.524,62.655,75200000.0
2008-10-20 14:35:00,62.672,62.686,62.627,62.661,65600000.0
2008-10-20 14:40:00,62.68,62.789,62.654,62.789,70400000.0
2008-10-20 14:45:00,62.78,62.892,62.78,62.798,70400000.0
2008-10-20 14:50:00,62.831,62.831,62.754,62.802,68800000.0
2008-10-20 14:55:00,62.811,62.82,62.567,62.568,66600000.0
2008-10-20 15:00:00,62.577,62.598,62.504,62.584,71800000.0
2008-10-20 15:05:00,62.574,62.618,62.543,62.543,60800000.0
2008-10-20 15:10:00,62.527,62.527,62.413,62.437,69200000.0
2008-10-20 15:15:00,62.429,62.521,62.383,62.519,73600000.0
2008-10-20 15:20:00,62.547,62.576,62.467,62.576,67200000.0
2008-10-20 15:25:00,62.569,62.569,62.438,62.509,70200000.0
2008-10-20 15:30:00,62.529,62.529,62.307,62.439,62800000.0
2008-10-20 15:35:00,62.512,62.619,62.445,62.492,74000000.0
2008-10-20 15:40:00,62.512,62.512,62.432,62.492,72000000.0
2008-10-20 15:45:00,62.475,62.498,62.418,62.468,58400000.0
2008-10-20 15:50:00,62.485,62.692,62.485,62.665,67200000.0
2008-10-20 15:55:00,62.65,62.891,62.64,62.775,66000000.0
2008-10-20 16:00:00,62.789,63.097,62.789,62.839,64000000.0
2008-10-20 16:05:00,62.814,62.88,62.757,62.872,70400000.0
2008-10-20 16:10:00,62.86,62.871,62.657,62.694,67600000.0
2008-10-20 16:15:00,62.694,62.782,62.674,62.729,60800000.0
2008-10-20 16:20:00,62.744,62.845,62.676,62.677,57600000.0
2008-10-20 16:25:00,62.695,62.71,62.642,62.646,68800000.0
2008-10-20 16:30:00,62.638,62.688,62.565,62.688,68800000.0
2008-10-20 16:35:00,62.739,62.739,62.623,62.688,64000000.0
2008-10-20 16:40:00,62.673,62.679,62.622,62.678,65600000.0
2008-10-20 16:45:00,62.702,62.758,62.683,62.758,67200000.0
2008-10-20 16:50:00,62.765,62.775,62.536,62.541,73000000.0
2008-10-20 16:55:00,62.545,62.844,62.451,62.844,68800000.0
2008-10-20 17:00:00,62.901,62.901,62.681,62.681,62200000.0
2008-10-20 17:05:00,62.667,62.773,62.667,62.675,73400000.0
2008-10-20 17:10:00,62.563,62.563,62.404,62.499,61800000.0
2008-10-20 17:15:00,62.474,62.767,62.474,62.711,64000000.0
2008-10-20 17:20:00,62.744,62.808,62.61,62.686,58000000.0
2008-10-20 17:25:00,62.663,62.698,62.581,62.583,65600000.0
2008-10-20 17:30:00,62.632,62.791,62.631,62.64,59200000.0
2008-10-20 17:35:00,62.646,62.789,62.646,62.738,60200000.0
2008-10-20 17:40:00,62.729,62.816,62.705,62.787,59600000.0
2008-10-20 17:45:00,62.798,62.835,62.755,62.823,59200000.0
2008-10-20 17:50:00,62.796,62.863,62.779,62.784,62400000.0
2008-10-20 17:55:00,62.847,62.957,62.847,62.905,64400000.0
2008-10-20 18:00:00,62.878,62.979,62.857,62.919,76800000.0
2008-10-20 18:05:00,62.908,62.929,62.869,62.872,73600000.0
2008-10-20 18:10:00,62.871,62.88,62.749,62.759,59600000.0
2008-10-20 18:15:00,62.794,62.933,62.794,62.908,59200000.0
2008-10-20 18:20:00,62.883,62.895,62.791,62.869,68800000.0
2008-10-20 18:25:00,62.893,62.9,62.809,62.839,64000000.0
2008-10-20 18:30:00,62.825,62.931,62.745,62.931,59200000.0
2008-10-20 18:35:00,62.923,62.956,62.872,62.875,69800000.0
2008-10-20 18:40:00,62.902,62.902,62.857,62.867,62800000.0
2008-10-20 18:45:00,62.864,62.882,62.827,62.882,60800000.0
2008-10-20 18:50:00,62.904,62.954,62.904,62.919,67000000.0
2008-10-20 18:55:00,62.914,62.914,62.842,62.855,67200000.0
2008-10-20 19:00:00,62.852,62.86,62.732,62.733,65000000.0
2008-10-20 19:05:00,62.724,62.806,62.697,62.806,72400000.0
2008-10-20 19:10:00,62.835,62.835,62.735,62.737,68200000.0
2008-10-20 19:15:00,62.734,62.789,62.734,62.789,72400000.0
2008-10-20 19:20:00,62.788,62.806,62.77,62.801,78400000.0
2008-10-20 19:25:00,62.794,62.887,62.794,62.884,63400000.0
2008-10-20 19:30:00,62.934,63.058,62.934,63.058,69800000.0
2008-10-20 19:35:00,63.057,63.128,63.057,63.08,60800000.0
2008-10-20 19:40:00,63.061,63.142,63.032,63.119,67200000.0
2008-10-20 19:45:00,63.102,63.245,63.063,63.235,62400000.0
2008-10-20 19:50:00,63.276,63.364,63.239,63.325,69600000.0
2008-10-20 19:55:00,63.307,63.313,63.235,63.248,62200000.0
2008-10-20 20:00:00,63.264,63.274,63.223,63.274,63800000.0
2008-10-20 20:05:00,63.315,63.386,63.298,63.373,69800000.0
2008-10-20 20:10:00,63.326,63.417,63.306,63.347,68200000.0
2008-10-20 20:15:00,63.319,63.364,63.309,63.364,60800000.0
2008-10-20 20:20:00,63.378,63.604,63.371,63.541,65000000.0
2008-10-20 20:25:00,63.557,63.589,63.493,63.545,67200000.0
2008-10-20 20:30:00,63.541,63.543,63.487,63.514,77200000.0
2008-10-20 20:35:00,63.504,63.522,63.474,63.516,73000000.0
2008-10-20 20:40:00,63.521,63.522,63.492,63.517,68800000.0
2008-10-20 20:45:00,63.515,63.533,63.476,63.492,59600000.0
2008-10-20 20:50:00,63.498,63.522,63.457,63.52,59200000.0
2008-10-20 20:55:00,63.503,63.543,63.453,63.535,68800000.0
2008-10-20 21:00:00,63.532,63.621,63.514,63.531,65600000.0
2008-10-20 21:05:00,63.534,63.534,63.481,63.489,70200000.0
2008-10-20 21:10:00,63.481,63.508,63.453,63.497,67600000.0
2008-10-20 21:15:00,63.503,63.522,63.478,63.498,69200000.0
2008-10-20 21:20:00,63.502,63.518,63.389,63.401,59600000.0
2008-10-20 21:25:00,63.407,63.434,63.35,63.376,65600000.0
2008-10-20 21:30:00,63.37,63.37,63.259,63.312,57600000.0
2008-10-20 21:35:00,63.322,63.376,63.313,63.376,67600000.0
2008-10-20 21:40:00,63.392,63.431,63.361,63.369,81600000.0
2008-10-20 21:45:00,63.381,63.449,63.364,63.442,69200000.0
2008-10-20 21:50:00,63.452,63.529,63.373,63.529,69200000.0
2008-10-20 21:55:00,63.553,63.647,63.537,63.634,67200000.0
2008-10-20 22:00:00,63.636,63.669,63.562,63.618,60800000.0
2008-10-20 22:05:00,63.595,63.597,63.474,63.489,65000000.0
2008-10-20 22:10:00,63.495,63.565,63.495,63.554,75000000.0
2008-10-20 22:15:00,63.563,63.663,63.563,63.658,64000000.0
2008-10-20 22:20:00,63.663,63.738,63.663,63.676,60800000.0
2008-10-20 22:25:00,63.679,63.718,63.669,63.669,69800000.0
2008-10-20 22:30:00,63.659,63.667,63.606,63.629,61800000.0
2008-10-20 22:35:00,63.607,63.647,63.579,63.586,70800000.0
2008-10-20 22:40:00,63.585,63.636,63.585,63.626,67200000.0
2008-10-20 22:45:00,63.632,63.654,63.517,63.517,61800000.0
2008-10-20 22:50:00,63.483,63.483,63.403,63.407,64000000.0
2008-10-20 22:55:00,63.418,63.418,63.355,63.415,62400000.0
2008-10-20 23:00:00,63.436,63.54,63.417,63.532,65600000.0
2008-10-20 23:05:00,63.514,63.514,63.35,63.378,64000000.0
2008-10-20 23:10:00,63.403,63.446,63.388,63.439,76000000.0
2008-10-20 23:15:00,63.426,63.433,63.366,63.366,68800000.0
2008-10-20 23:20:00,63.346,63.418,63.16,63.383,62400000.0
2008-10-20 23:25:00,63.358,63.365,63.268,63.31,67200000.0
2008-10-20 23:30:00,63.324,63.338,63.317,63.333,68600000.0
2008-10-20 23:35:00,63.321,63.322,63.188,63.259,66000000.0
2008-10-20 23:40:00,63.258,63.301,63.172,63.278,65600000.0
2008-10-20 23:45:00,63.242,63.303,63.23,63.23,69800000.0
2008-10-20 23:50:00,63.277,63.318,63.24,63.24,64000000.0
2008-10-20 23:55:00,63.233,63.244,63.157,63.234,63400000.0
2008-10-21 00:00:00,63.234,63.26,63.164,63.164,62200000.0
2008-10-21 00:05:00,63.145,63.171,63.129,63.164,65000000.0
2008-10-21 00:10:00,63.161,63.215,63.141,63.182,57600000.0
2008-10-21 00:15:00,63.188,63.225,63.184,63.207,57000000.0
2008-10-21 00:20:00,63.2,63.26,63.16,63.222,73400000.0
2008-10-21 00:25:00,63.227,63.264,63.212,63.261,61000000.0
2008-10-21 00:30:00,63.255,63.258,63.152,63.152,68800000.0
2008-10-21 00:35:00,63.142,63.147,63.057,63.143,63400000.0
2008-10-21 00:40:00,63.161,63.172,63.128,63.16,66000000.0
2008-10-21 00:45:00,63.153,63.163,63.065,63.081,70400000.0
2008-10-21 00:50:00,63.081,63.081,63.013,63.039,69000000.0
2008-10-21 00:55:00,63.07,63.217,63.05,63.217,66600000.0
2008-10-21 01:00:00,63.212,63.266,63.158,63.231,56000000.0
2008-10-21 01:05:00,63.225,63.261,63.221,63.248,59200000.0
2008-10-21 01:10:00,63.255,63.312,63.141,63.298,64000000.0
2008-10-21 01:15:00,63.287,63.292,63.162,63.174,60800000.0
2008-10-21 01:20:00,63.168,63.174,63.041,63.136,71400000.0
2008-10-21 01:25:00,63.164,63.193,63.145,63.191,66600000.0
2008-10-21 01:30:00,63.202,63.221,63.183,63.188,66000000.0
2008-10-21 01:35:00,63.173,63.199,63.109,63.199,68200000.0
2008-10-21 01:40:00,63.214,63.225,63.131,63.143,59200000.0
2008-10-21 01:45:00,63.154,63.253,63.154,63.235,69600000.0
2008-10-21 01:50:00,63.225,63.291,63.208,63.291,73600000.0
2008-10-21 01:55:00,63.298,63.41,63.294,63.38,68800000.0
2008-10-21 02:00:00,63.359,63.458,63.359,63.381,62400000.0
2008-10-21 02:05:00,63.372,63.384,63.286,63.286,74000000.0
2008-10-21 02:10:00,63.304,63.375,63.288,63.362,67200000.0
2008-10-21 02:15:00,63.313,63.36,63.301,63.354,54400000.0
2008-10-21 02:20:00,63.354,63.389,63.35,63.379,62400000.0
2008-10-21 02:25:00,63.381,63.389,63.308,63.312,69200000.0
2008-10-21 02:30:00,63.287,63.287,63.082,63.092,69200000.0
2008-10-21 02:35:00,63.082,63.082,62.805,62.935,54200000.0
2008-10-21 02:40:00,63.01,63.098,62.83,62.852,80400000.0
2008-10-21 02:45:00,62.913,62.965,62.907,62.913,77600000.0
2008-10-21 02:50:00,62.937,63.05,62.912,63.05,68800000.0
2008-10-21 02:55:00,63.034,63.057,62.906,62.961,72400000.0
2008-10-21 03:00:00,62.964,62.989,62.925,62.935,78800000.0
2008-10-21 03:05:00,62.93,62.93,62.839,62.897,62800000.0
2008-10-21 03:10:00,62.919,62.928,62.667,62.667,68000000.0
2008-10-21 03:15:00,62.664,62.765,62.652,62.744,70800000.0
2008-10-21 03:20:00,62.75,62.775,62.656,62.679,76600000.0
2008-10-21 03:25:00,62.699,62.75,62.697,62.738,66600000.0
2008-10-21 03:30:00,62.748,62.811,62.742,62.8,88000000.0
2008-10-21 03:35:00,62.834,62.904,62.829,62.896,73600000.0
2008-10-21 03:40:00,62.887,62.905,62.861,62.869,86400000.0
2008-10-21 03:45:00,62.881,62.888,62.765,62.795,68600000.0
2008-10-21 03:50:00,62.792,62.799,62.77,62.778,60800000.0
2008-10-21 03:55:00,62.77,62.833,62.741,62.822,64400000.0
2008-10-21 04:00:00,62.836,62.878,62.778,62.828,62400000.0
2008-10-21 04:05:00,62.823,62.862,62.805,62.862,66000000.0
2008-10-21 04:10:00,62.866,62.87,62.824,62.831,75600000.0
2008-10-21 04:15:00,62.83,62.83,62.763,62.788,96000000.0
2008-10-21 04:20:00,62.794,62.8,62.754,62.765,65000000.0
2008-10-21 04:25:00,62.77,62.782,62.764,62.778,74000000.0
2008-10-21 04:30:00,62.772,62.784,62.743,62.778,72000000.0
2008-10-21 04:35:00,62.779,62.868,62.772,62.858,63800000.0
2008-10-21 04:40:00,62.875,62.875,62.787,62.789,64000000.0
2008-10-21 04:45:00,62.792,62.818,62.774,62.775,62800000.0
2008-10-21 04:50:00,62.771,62.846,62.771,62.84,93000000.0
2008-10-21 04:55:00,62.837,62.876,62.822,62.876,77200000.0
2008-10-21 05:00:00,62.894,62.894,62.825,62.868,70400000.0
2008-10-21 05:05:00,62.889,62.954,62.805,62.805,64400000.0
2008-10-21 05:10:00,62.806,62.817,62.766,62.781,68800000.0
2008-10-21 05:15:00,62.783,62.788,62.7,62.731,65600000.0
2008-10-21 05:20:00,62.737,62.755,62.719,62.748,112000000.0
2008-10-21 05:25:00,62.753,62.806,62.741,62.799,65600000.0
2008-10-21 05:30:00,62.799,62.837,62.795,62.826,66600000.0
2008-10-21 05:35:00,62.837,62.899,62.837,62.891,67200000.0
2008-10-21 05:40:00,62.875,62.875,62.803,62.824,74600000.0
2008-10-21 05:45:00,62.826,62.841,62.817,62.837,54400000.0
2008-10-21 05:50:00,62.839,62.856,62.818,62.839,68200000.0
2008-10-21 05:55:00,62.844,62.857,62.787,62.788,73600000.0
2008-10-21 06:00:00,62.781,62.832,62.77,62.77,62800000.0
2008-10-21 06:05:00,62.781,62.804,62.76,62.779,64200000.0
2008-10-21 06:10:00,62.791,62.816,62.782,62.791,93400000.0
2008-10-21 06:15:00,62.794,62.805,62.651,62.736,60800000.0
2008-10-21 06:20:00,62.747,62.794,62.745,62.794,68000000.0
2008-10-21 06:25:00,62.807,62.844,62.753,62.762,65600000.0
2008-10-21 06:30:00,62.755,62.755,62.629,62.687,102200000.0
2008-10-21 06:35:00,62.7,62.721,62.69,62.705,59200000.0
2008-10-21 06:40:00,62.733,62.786,62.733,62.77,74000000.0
2008-10-21 06:45:00,62.757,62.776,62.745,62.764,58600000.0
2008-10-21 06:50:00,62.762,62.762,62.657,62.657,69200000.0
2008-10-21 06:55:00,62.634,62.672,62.564,62.579,62400000.0
2008-10-21 07:00:00,62.616,62.664,62.591,62.664,66000000.0
2008-10-21 07:05:00,62.695,62.713,62.665,62.683,87200000.0
2008-10-21 07:10:00,62.683,62.683,62.602,62.626,72400000.0
2008-10-21 07:15:00,62.612,62.626,62.466,62.466,58000000.0
2008-10-21 07:20:00,62.482,62.53,62.33,62.374,67600000.0
2008-10-21 07:25:00,62.407,62.463,62.407,62.434,76800000.0
2008-10-21 07:30:00,62.44,62.531,62.366,62.502,67200000.0
2008-10-21 07:35:00,62.505,62.516,62.491,62.512,70800000.0
2008-10-21 07:40:00,62.524,62.524,62.448,62.448,114000000.0
2008-10-21 07:45:00,62.443,62.443,62.317,62.342,79400000.0
2008-10-21 07:50:00,62.329,62.397,62.295,62.361,83600000.0
2008-10-21 07:55:00,62.354,62.373,62.277,62.373,93800000.0
2008-10-21 08:00:00,62.378,62.378,62.238,62.257,61200000.0
2008-10-21 08:05:00,62.268,62.394,62.268,62.377,67200000.0
2008-10-21 08:10:00,62.385,62.411,62.373,62.411,91600000.0
2008-10-21 08:15:00,62.446,62.517,62.434,62.465,64000000.0
2008-10-21 08:20:00,62.45,62.468,62.294,62.388,68800000.0
2008-10-21 08:25:00,62.364,62.507,62.36,62.461,58600000.0
2008-10-21 08:30:00,62.466,62.538,62.454,62.486,92800000.0
2008-10-21 08:35:00,62.459,62.476,62.427,62.427,111200000.0
2008-10-21 08:40:00,62.377,62.386,62.181,62.238,87200000.0
2008-10-21 08:45:00,62.245,62.25,62.073,62.076,88200000.0
2008-10-21 08:50:00,62.055,62.078,61.88,61.888,148800000.0
2008-10-21 08:55:00,61.87,62.048,61.87,62.048,109600000.0
2008-10-21 09:00:00,62.059,62.062,61.953,61.971,121600000.0
2008-10-21 09:05:00,61.955,61.96,61.769,61.855,127400000.0
2008-10-21 09:10:00,61.858,62.02,61.858,61.946,93600000.0
2008-10-21 09:15:00,61.963,61.974,61.897,61.916,296200000.0
2008-10-21 09:20:00,61.928,61.963,61.924,61.932,276400000.0
2008-10-21 09:25:00,61.909,61.917,61.859,61.861,170000000.0
2008-10-21 09:30:00,61.843,61.954,61.834,61.951,136800000.0
2008-10-21 09:35:00,61.934,61.974,61.839,61.845,188800000.0
2008-10-21 09:40:00,61.818,61.859,61.805,61.848,206400000.0
2008-10-21 09:45:00,61.853,61.868,61.784,61.797,88000000.0
2008-10-21 09:50:00,61.804,61.897,61.804,61.876,172200000.0
2008-10-21 09:55:00,61.877,62.154,61.87,62.149,176400000.0
2008-10-21 10:00:00,62.163,62.164,62.063,62.11,202600000.0
2008-10-21 10:05:00,62.103,62.103,62.015,62.047,177600000.0
2008-10-21 10:10:00,62.058,62.116,62.058,62.112,233200000.0
2008-10-21 10:15:00,62.127,62.161,62.041,62.047,148200000.0
2008-10-21 10:20:00,62.035,62.035,61.873,61.88,143800000.0
2008-10-21 10:25:00,61.88,61.904,61.839,61.844,259200000.0
2008-10-21 10:30:00,61.806,61.891,61.761,61.891,157800000.0
2008-10-21 10:35:00,61.945,62.0,61.927,61.966,88400000.0
2008-10-21 10:40:00,61.963,61.965,61.876,61.896,148200000.0
2008-10-21 10:45:00,61.895,61.938,61.895,61.906,141600000.0
2008-10-21 10:50:00,61.925,61.975,61.925,61.958,278000000.0
2008-10-21 10:55:00,61.947,62.117,61.915,62.1,210800000.0
2008-10-21 11:00:00,62.146,62.288,62.146,62.286,146600000.0
2008-10-21 11:05:00,62.287,62.49,62.257,62.39,195800000.0
2008-10-21 11:10:00,62.351,62.368,62.246,62.286,230400000.0
2008-10-21 11:15:00,62.294,62.398,62.282,62.39,211600000.0
2008-10-21 11:20:00,62.375,62.455,62.317,62.444,220200000.0
2008-10-21 11:25:00,62.438,62.461,62.424,62.44,159800000.0
2008-10-21 11:30:00,62.447,62.447,62.329,62.352,124800000.0
2008-10-21 11:35:00,62.341,62.347,62.315,62.324,140200000.0
2008-10-21 11:40:00,62.312,62.314,62.289,62.304,176400000.0
2008-10-21 11:45:00,62.301,62.391,62.301,62.391,172200000.0
2008-10-21 11:50:00,62.39,62.399,62.363,62.396,205200000.0
2008-10-21 11:55:00,62.395,62.408,62.378,62.383,222200000.0
2008-10-21 12:00:00,62.374,62.442,62.308,62.308,143400000.0
2008-10-21 12:05:00,62.297,62.357,62.283,62.309,142600000.0
2008-10-21 12:10:00,62.298,62.336,62.289,62.296,99600000.0
2008-10-21 12:15:00,62.292,62.453,62.29,62.453,159200000.0
2008-10-21 12:20:00,62.454,62.467,62.393,62.44,191600000.0
2008-10-21 12:25:00,62.429,62.434,62.277,62.313,259600000.0
2008-10-21 12:30:00,62.421,62.438,62.337,62.374,213000000.0
2008-10-21 12:35:00,62.372,62.376,62.17,62.252,125800000.0
2008-10-21 12:40:00,62.252,62.302,62.17,62.291,120000000.0
2008-10-21 12:45:00,62.208,62.233,62.07,62.127,182200000.0
2008-10-21 12:50:00,62.156,62.198,62.156,62.195,86800000.0
2008-10-21 12:55:00,62.192,62.241,62.137,62.139,91600000.0
2008-10-21 13:00:00,62.203,62.226,62.163,62.163,74600000.0
2008-10-21 13:05:00,62.168,62.196,62.054,62.054,103400000.0
2008-10-21 13:10:00,62.063,62.094,61.947,61.979,89000000.0
2008-10-21 13:15:00,61.961,61.961,61.93,61.943,120000000.0
2008-10-21 13:20:00,61.945,61.947,61.803,61.896,106000000.0
2008-10-21 13:25:00,61.853,61.853,61.718,61.718,140800000.0
2008-10-21 13:30:00,61.718,61.775,61.718,61.742,90600000.0
2008-10-21 13:35:00,61.758,61.761,61.612,61.627,138600000.0
2008-10-21 13:40:00,61.613,61.793,61.585,61.793,96000000.0
2008-10-21 13:45:00,61.816,61.941,61.768,61.768,102800000.0
2008-10-21 13:50:00,61.775,62.024,61.775,62.024,151000000.0
2008-10-21 13:55:00,62.028,62.028,61.932,61.96,119400000.0
2008-10-21 14:00:00,61.963,62.015,61.921,61.928,105200000.0
2008-10-21 14:05:00,61.925,61.926,61.732,61.732,91000000.0
2008-10-21 14:10:00,61.718,61.764,61.685,61.685,87400000.0
2008-10-21 14:15:00,61.681,61.92,61.681,61.882,128000000.0
2008-10-21 14:20:00,61.881,61.901,61.731,61.8,116800000.0
2008-10-21 14:25:00,61.8,61.899,61.8,61.864,67200000.0
2008-10-21 14:30:00,61.853,61.902,61.759,61.842,74600000.0
2008-10-21 14:35:00,61.844,61.931,61.844,61.873,65600000.0
2008-10-21 14:40:00,61.899,61.939,61.876,61.939,70800000.0
2008-10-21 14:45:00,61.943,61.958,61.897,61.897,70400000.0
2008-10-21 14:50:00,61.909,61.917,61.8,61.8,69200000.0
2008-10-21 14:55:00,61.766,61.766,61.605,61.688,67200000.0
2008-10-21 15:00:00,61.7,61.751,61.635,61.646,71400000.0
2008-10-21 15:05:00,61.636,61.75,61.636,61.75,60800000.0
2008-10-21 15:10:00,61.742,61.758,61.663,61.687,68200000.0
2008-10-21 15:15:00,61.682,61.683,61.589,61.632,74000000.0
2008-10-21 15:20:00,61.646,61.721,61.57,61.714,68000000.0
2008-10-21 15:25:00,61.741,62.02,61.719,62.001,70400000.0
2008-10-21 15:30:00,62.018,62.129,62.009,62.044,62800000.0
2008-10-21 15:35:00,62.106,62.176,62.044,62.095,73600000.0
2008-10-21 15:40:00,62.113,62.176,62.045,62.091,71400000.0
2008-10-21 15:45:00,62.089,62.09,61.998,62.026,59600000.0
2008-10-21 15:50:00,62.012,62.012,61.865,61.867,67200000.0
2008-10-21 15:55:00,61.872,61.872,61.799,61.815,65000000.0
2008-10-21 16:00:00,61.814,61.931,61.777,61.927,62800000.0
2008-10-21 16:05:00,61.933,62.069,61.933,61.973,70400000.0
2008-10-21 16:10:00,61.992,62.108,61.992,62.06,67200000.0
2008-10-21 16:15:00,62.059,62.178,62.057,62.121,68000000.0
2008-10-21 16:20:00,62.121,62.157,62.085,62.155,57000000.0
2008-10-21 16:25:00,62.17,62.203,62.139,62.203,68600000.0
2008-10-21 16:30:00,62.207,62.282,62.143,62.217,69600000.0
2008-10-21 16:35:00,62.21,62.342,62.198,62.318,64000000.0
2008-10-21 16:40:00,62.308,62.475,62.308,62.452,65600000.0
2008-10-21 16:45:00,62.456,62.481,62.331,62.41,68000000.0
2008-10-21 16:50:00,62.424,62.427,62.332,62.344,74000000.0
2008-10-21 16:55:00,62.349,62.355,62.304,62.335,68800000.0
2008-10-21 17:00:00,62.317,62.317,62.127,62.263,62800000.0
2008-10-21 17:05:00,62.266,62.266,62.063,62.124,74000000.0
2008-10-21 17:10:00,62.124,62.124,62.055,62.065,62800000.0
2008-10-21 17:15:00,62.059,62.121,62.059,62.083,64000000.0
2008-10-21 17:20:00,62.054,62.068,61.964,61.975,57600000.0
2008-10-21 17:25:00,61.978,62.015,61.887,61.887,66000000.0
2008-10-21 17:30:00,61.923,61.932,61.878,61.932,59200000.0
2008-10-21 17:35:00,61.898,61.952,61.858,61.92,60200000.0
2008-10-21 17:40:00,61.914,61.956,61.912,61.924,59200000.0
2008-10-21 17:45:00,61.915,61.915,61.764,61.794,59600000.0
2008-10-21 17:50:00,61.781,61.781,61.438,61.465,62400000.0
2008-10-21 17:55:00,61.482,61.522,61.369,61.408,63400000.0
2008-10-21 18:00:00,61.371,61.529,61.26,61.478,76600000.0
2008-10-21 18:05:00,61.452,61.47,61.408,61.432,73600000.0
2008-10-21 18:10:00,61.447,61.486,61.419,61.423,60800000.0
2008-10-21 18:15:00,61.42,61.432,61.309,61.359,59200000.0
2008-10-21 18:20:00,61.367,61.472,61.333,61.472,68200000.0
2008-10-21 18:25:00,61.544,61.564,61.476,61.504,64000000.0
2008-10-21 18:30:00,61.497,61.55,61.495,61.536,59600000.0
2008-10-21 18:35:00,61.531,61.6,61.526,61.596,70800000.0
2008-10-21 18:40:00,61.604,61.641,61.591,61.634,62800000.0
2008-10-21 18:45:00,61.616,61.643,61.511,61.511,61600000.0
2008-10-21 18:50:00,61.503,61.513,61.381,61.383,67200000.0
2008-10-21 18:55:00,61.394,61.426,61.386,61.42,67200000.0
2008-10-21 19:00:00,61.408,61.453,61.403,61.446,66000000.0
2008-10-21 19:05:00,61.449,61.485,61.426,61.426,72000000.0
2008-10-21 19:10:00,61.415,61.417,61.305,61.305,68600000.0
2008-10-21 19:15:00,61.301,61.391,61.299,61.391,71400000.0
2008-10-21 19:20:00,61.403,61.522,61.397,61.515,78400000.0
2008-10-21 19:25:00,61.47,61.717,61.47,61.637,64000000.0
2008-10-21 19:30:00,61.62,61.62,61.502,61.513,70800000.0
2008-10-21 19:35:00,61.509,61.596,61.503,61.577,60800000.0
2008-10-21 19:40:00,61.561,61.562,61.49,61.49,67200000.0
2008-10-21 19:45:00,61.486,61.486,61.457,61.461,62400000.0
2008-10-21 19:50:00,61.475,61.475,61.344,61.344,68200000.0
2008-10-21 19:55:00,61.344,61.344,61.15,61.183,64400000.0
2008-10-21 20:00:00,61.184,61.283,61.184,61.234,63400000.0
2008-10-21 20:05:00,61.244,61.258,61.191,61.2,70800000.0
2008-10-21 20:10:00,61.182,61.378,61.182,61.338,68800000.0
2008-10-21 20:15:00,61.355,61.471,61.355,61.471,61200000.0
2008-10-21 20:20:00,61.494,61.539,61.494,61.527,65600000.0
2008-10-21 20:25:00,61.533,61.595,61.533,61.582,67200000.0
2008-10-21 20:30:00,61.611,61.664,61.592,61.597,68200000.0
2008-10-21 20:35:00,61.581,61.614,61.555,61.597,73800000.0
2008-10-21 20:40:00,61.615,61.762,61.615,61.762,68800000.0
2008-10-21 20:45:00,61.813,61.892,61.688,61.697,58600000.0
2008-10-21 20:50:00,61.689,61.729,61.648,61.729,59200000.0
2008-10-21 20:55:00,61.734,61.804,61.706,61.801,68800000.0
2008-10-21 21:00:00,61.803,61.931,61.803,61.866,66800000.0
2008-10-21 21:05:00,61.852,61.852,61.79,61.849,70800000.0
2008-10-21 21:10:00,61.845,61.875,61.754,61.754,67600000.0
2008-10-21 21:15:00,61.764,61.764,61.677,61.677,68800000.0
2008-10-21 21:20:00,61.667,61.68,61.554,61.564,59200000.0
2008-10-21 21:25:00,61.568,61.639,61.568,61.579,65600000.0
2008-10-21 21:30:00,61.578,61.609,61.287,61.305,57000000.0
2008-10-21 21:35:00,61.254,61.342,61.199,61.336,67200000.0
2008-10-21 21:40:00,61.321,61.321,61.212,61.238,81600000.0
2008-10-21 21:45:00,61.224,61.224,60.89,60.896,77200000.0
2008-10-21 21:50:00,60.867,61.015,60.668,60.997,68800000.0
2008-10-21 21:55:00,61.01,61.019,60.824,60.827,67200000.0
2008-10-21 22:00:00,60.841,60.893,60.702,60.744,60600000.0
2008-10-21 22:05:00,60.711,60.828,60.675,60.828,65600000.0
2008-10-21 22:10:00,60.849,60.878,60.817,60.817,75600000.0
2008-10-21 22:15:00,60.812,60.864,60.808,60.844,64000000.0
2008-10-21 22:20:00,60.843,60.868,60.813,60.866,60800000.0
2008-10-21 22:25:00,60.88,60.909,60.875,60.902,70400000.0
2008-10-21 22:30:00,60.919,60.944,60.914,60.944,62400000.0
2008-10-21 22:35:00,60.941,60.941,60.902,60.92,70800000.0
2008-10-21 22:40:00,60.913,60.915,60.764,60.779,67600000.0
2008-10-21 22:45:00,60.774,60.776,60.651,60.679,63200000.0
2008-10-21 22:50:00,60.687,60.742,60.682,60.682,63400000.0
2008-10-21 22:55:00,60.672,60.672,60.531,60.557,62400000.0
2008-10-21 23:00:00,60.551,60.58,60.55,60.567,66000000.0
2008-10-21 23:05:00,60.541,60.599,60.519,60.583,64800000.0
2008-10-21 23:10:00,60.592,60.669,60.592,60.669,75200000.0
2008-10-21 23:15:00,60.665,60.732,60.661,60.728,68800000.0
2008-10-21 23:20:00,60.696,60.703,60.635,60.667,62400000.0
2008-10-21 23:25:00,60.68,60.974,60.615,60.875,67600000.0
2008-10-21 23:30:00,60.925,61.051,60.925,61.051,68800000.0
2008-10-21 23:35:00,61.067,61.3,61.067,61.272,65000000.0
2008-10-21 23:40:00,61.196,61.201,61.156,61.196,65600000.0
2008-10-21 23:45:00,61.202,61.294,61.202,61.216,70400000.0
2008-10-21 23:50:00,61.201,61.205,60.925,60.925,63400000.0
2008-10-21 23:55:00,60.912,61.05,60.867,61.045,63800000.0
2008-10-22 00:00:00,61.056,61.217,61.056,61.21,62800000.0
2008-10-22 00:05:00,61.18,61.22,61.173,61.19,65600000.0
2008-10-22 00:10:00,61.188,61.239,61.145,61.236,57600000.0
2008-10-22 00:15:00,61.198,61.246,61.189,61.246,57600000.0
2008-10-22 00:20:00,61.23,61.377,61.19,61.367,73000000.0
2008-10-22 00:25:00,61.375,61.429,61.371,61.419,62400000.0
2008-10-22 00:30:00,61.382,61.426,61.377,61.424,68800000.0
2008-10-22 00:35:00,61.439,61.439,61.364,61.404,64000000.0
2008-10-22 00:40:00,61.403,61.405,61.266,61.266,65600000.0
2008-10-22 00:45:00,61.269,61.289,61.154,61.154,69800000.0
2008-10-22 00:50:00,61.139,61.149,61.111,61.116,69200000.0
2008-10-22 00:55:00,61.132,61.151,61.024,61.024,67200000.0
2008-10-22 01:00:00,61.041,61.05,60.939,60.945,56000000.0
2008-10-22 01:05:00,60.957,61.047,60.957,61.047,59200000.0
2008-10-22 01:10:00,61.06,61.219,61.012,61.219,64000000.0
2008-10-22 01:15:00,61.234,61.245,61.205,61.222,59000000.0
2008-10-22 01:20:00,61.226,61.229,61.123,61.126,72000000.0
2008-10-22 01:25:00,61.118,61.141,61.083,61.093,67600000.0
2008-10-22 01:30:00,61.106,61.107,61.045,61.086,65000000.0
2008-10-22 01:35:00,61.028,61.066,60.941,61.028,68200000.0
2008-10-22 01:40:00,61.041,61.083,60.94,60.964,59200000.0
2008-10-22 01:45:00,61.039,61.083,60.816,60.817,67600000.0
2008-10-22 01:50:00,60.807,60.807,60.678,60.738,73000000.0
2008-10-22 01:55:00,60.744,60.859,60.733,60.832,69200000.0
2008-10-22 02:00:00,60.799,60.83,60.782,60.83,62400000.0
2008-10-22 02:05:00,60.83,60.981,60.819,60.819,74000000.0
2008-10-22 02:10:00,60.857,60.943,60.857,60.934,67600000.0
2008-10-22 02:15:00,60.917,60.958,60.878,60.922,57600000.0
2008-10-22 02:20:00,60.928,60.973,60.911,60.917,62200000.0
2008-10-22 02:25:00,60.923,61.011,60.9,60.999,68200000.0
2008-10-22 02:30:00,61.009,61.062,60.914,60.929,69600000.0
2008-10-22 02:35:00,60.932,61.148,60.932,61.148,54400000.0
2008-10-22 02:40:00,61.169,61.23,61.139,61.165,79400000.0
2008-10-22 02:45:00,61.154,61.154,61.071,61.073,76200000.0
2008-10-22 02:50:00,61.047,61.1,61.036,61.09,68800000.0
2008-10-22 02:55:00,61.088,61.122,61.053,61.102,71400000.0
2008-10-22 03:00:00,61.075,61.075,60.972,60.972,78400000.0
2008-10-22 03:05:00,60.96,61.04,60.889,61.04,58000000.0
2008-10-22 03:10:00,61.051,61.071,60.884,60.889,67200000.0
2008-10-22 03:15:00,60.879,60.885,60.834,60.841,71200000.0
2008-10-22 03:20:00,60.845,60.855,60.763,60.78,82600000.0
2008-10-22 03:25:00,60.792,60.854,60.792,60.841,66000000.0
2008-10-22 03:30:00,60.846,60.951,60.846,60.936,87400000.0
2008-10-22 03:35:00,60.94,61.071,60.913,60.913,74400000.0
2008-10-22 03:40:00,60.844,61.019,60.844,61.019,85200000.0
2008-10-22 03:45:00,61.014,61.024,60.911,60.936,68800000.0
2008-10-22 03:50:00,60.914,60.955,60.883,60.899,60800000.0
2008-10-22 03:55:00,60.907,60.993,60.902,60.989,63400000.0
2008-10-22 04:00:00,61.007,61.104,60.979,61.104,62400000.0
2008-10-22 04:05:00,61.109,61.138,61.089,61.091,65400000.0
2008-10-22 04:10:00,61.072,61.09,60.992,60.992,75200000.0
2008-10-22 04:15:00,60.972,60.972,60.823,60.856,96000000.0
2008-10-22 04:20:00,60.855,60.855,60.774,60.823,65600000.0
2008-10-22 04:25:00,60.834,60.873,60.699,60.716,75200000.0
2008-10-22 04:30:00,60.701,60.712,60.603,60.705,72400000.0
2008-10-22 04:35:00,60.702,60.78,60.702,60.769,64000000.0
2008-10-22 04:40:00,60.768,60.773,60.748,60.769,64000000.0
2008-10-22 04:45:00,60.76,60.827,60.753,60.824,64000000.0
2008-10-22 04:50:00,60.808,60.82,60.789,60.809,93200000.0
2008-10-22 04:55:00,60.816,60.846,60.803,60.846,69800000.0
2008-10-22 05:00:00,60.833,60.855,60.806,60.828,70400000.0
2008-10-22 05:05:00,60.822,60.825,60.733,60.733,64000000.0
2008-10-22 05:10:00,60.721,60.769,60.592,60.592,68800000.0
2008-10-22 05:15:00,60.609,60.639,60.598,60.628,63800000.0
2008-10-22 05:20:00,60.636,60.647,60.593,60.593,112400000.0
2008-10-22 05:25:00,60.583,60.583,60.357,60.357,65600000.0
2008-10-22 05:30:00,60.377,60.409,60.262,60.329,67200000.0
2008-10-22 05:35:00,60.325,60.437,60.319,60.428,66600000.0
2008-10-22 05:40:00,60.385,60.385,60.153,60.164,75600000.0
2008-10-22 05:45:00,60.175,60.347,60.175,60.29,62400000.0
2008-10-22 05:50:00,60.258,60.258,60.125,60.125,68800000.0
2008-10-22 05:55:00,60.1,60.174,60.026,60.088,74400000.0
2008-10-22 06:00:00,60.114,60.204,60.114,60.159,64000000.0
2008-10-22 06:05:00,60.117,60.122,59.947,60.08,63400000.0
2008-10-22 06:10:00,60.101,60.114,59.946,59.946,85200000.0
2008-10-22 06:15:00,59.942,59.957,59.644,59.772,60800000.0
2008-10-22 06:20:00,59.878,59.968,59.854,59.859,69200000.0
2008-10-22 06:25:00,59.826,59.826,59.493,59.495,70400000.0
2008-10-22 06:30:00,59.445,59.638,59.291,59.291,102800000.0
2008-10-22 06:35:00,59.252,59.474,59.252,59.415,61800000.0
2008-10-22 06:40:00,59.441,59.64,59.361,59.601,73000000.0
2008-10-22 06:45:00,59.593,59.702,59.568,59.568,59200000.0
2008-10-22 06:50:00,59.556,59.556,59.427,59.512,68800000.0
2008-10-22 06:55:00,59.514,59.586,59.453,59.544,62400000.0
2008-10-22 07:00:00,59.516,59.659,59.516,59.569,66000000.0
2008-10-22 07:05:00,59.554,59.583,59.511,59.557,86400000.0
2008-10-22 07:10:00,59.631,59.766,59.608,59.75,71400000.0
2008-10-22 07:15:00,59.724,59.725,59.515,59.521,59200000.0
2008-10-22 07:20:00,59.56,59.636,59.555,59.566,67600000.0
2008-10-22 07:25:00,59.561,59.571,59.409,59.467,77200000.0
2008-10-22 07:30:00,59.474,59.514,59.382,59.492,66600000.0
2008-10-22 07:35:00,59.497,59.5,59.347,59.347,70400000.0
2008-10-22 07:40:00,59.357,59.382,59.341,59.341,113600000.0
2008-10-22 07:45:00,59.338,59.553,59.29,59.553,80000000.0
2008-10-22 07:50:00,59.582,59.622,59.568,59.622,82000000.0
2008-10-22 07:55:00,59.623,59.694,59.604,59.672,92800000.0
2008-10-22 08:00:00,59.686,59.785,59.549,59.564,60800000.0
2008-10-22 08:05:00,59.562,59.562,59.41,59.473,66600000.0
2008-10-22 08:10:00,59.498,59.543,59.414,59.414,91000000.0
2008-10-22 08:15:00,59.405,59.438,59.292,59.292,64000000.0
2008-10-22 08:20:00,59.302,59.377,59.299,59.299,68800000.0
2008-10-22 08:25:00,59.283,59.36,59.203,59.36,59600000.0
2008-10-22 08:30:00,59.371,59.454,59.363,59.454,93200000.0
2008-10-22 08:35:00,59.464,59.519,59.378,59.5,110600000.0
2008-10-22 08:40:00,59.485,59.49,59.334,59.334,86400000.0
2008-10-22 08:45:00,59.342,59.505,59.342,59.418,88000000.0
2008-10-22 08:50:00,59.415,59.467,59.387,59.451,148800000.0
2008-10-22 08:55:00,59.458,59.504,59.458,59.483,108800000.0
2008-10-22 09:00:00,59.478,59.516,59.465,59.497,122000000.0
2008-10-22 09:05:00,59.513,59.545,59.409,59.533,127800000.0
2008-10-22 09:10:00,59.561,59.683,59.541,59.568,93200000.0
2008-10-22 09:15:00,59.532,59.533,59.439,59.439,295400000.0
2008-10-22 09:20:00,59.412,59.429,59.255,59.316,273800000.0
2008-10-22 09:25:00,59.363,59.363,59.099,59.108,170400000.0
2008-10-22 09:30:00,59.127,59.136,58.905,58.968,136000000.0
2008-10-22 09:35:00,58.985,59.084,58.985,59.08,188800000.0
2008-10-22 09:40:00,59.081,59.161,59.081,59.15,205800000.0
2008-10-22 09:45:00,59.138,59.199,59.104,59.193,88400000.0
2008-10-22 09:50:00,59.198,59.231,59.099,59.151,173200000.0
2008-10-22 09:55:00,59.193,59.342,59.193,59.323,177200000.0
2008-10-22 10:00:00,59.299,59.299,59.174,59.174,201400000.0
2008-10-22 10:05:00,59.179,59.333,59.162,59.315,177400000.0
2008-10-22 10:10:00,59.308,59.312,59.161,59.161,232600000.0
2008-10-22 10:15:00,59.172,59.346,59.172,59.268,148800000.0
2008-10-22 10:20:00,59.283,59.384,59.253,59.367,143800000.0
2008-10-22 10:25:00,59.369,59.404,59.221,59.228,259400000.0
2008-10-22 10:30:00,59.238,59.442,59.231,59.442,157800000.0
2008-10-22 10:35:00,59.527,59.666,59.523,59.666,87400000.0
2008-10-22 10:40:00,59.698,59.79,59.691,59.753,149200000.0
2008-10-22 10:45:00,59.738,59.742,59.665,59.666,140800000.0
2008-10-22 10:50:00,59.662,59.707,59.653,59.67,276000000.0
2008-10-22 10:55:00,59.648,59.648,59.436,59.438,210000000.0
2008-10-22 11:00:00,59.455,59.621,59.455,59.61,148000000.0
2008-10-22 11:05:00,59.608,59.608,59.541,59.583,194800000.0
2008-10-22 11:10:00,59.573,59.693,59.496,59.647,230400000.0
2008-10-22 11:15:00,59.647,59.672,59.583,59.672,213400000.0
2008-10-22 11:20:00,59.68,59.685,59.627,59.652,221000000.0
2008-10-22 11:25:00,59.631,59.631,59.414,59.414,159200000.0
2008-10-22 11:30:00,59.423,59.431,59.369,59.392,124200000.0
2008-10-22 11:35:00,59.371,59.378,59.281,59.281,140800000.0
2008-10-22 11:40:00,59.275,59.307,59.169,59.184,176000000.0
2008-10-22 11:45:00,59.181,59.363,59.159,59.36,172800000.0
2008-10-22 11:50:00,59.367,59.379,59.31,59.342,204800000.0
2008-10-22 11:55:00,59.371,59.371,59.206,59.211,222800000.0
2008-10-22 12:00:00,59.207,59.26,59.17,59.26,143200000.0
2008-10-22 12:05:00,59.258,59.378,59.209,59.313,141800000.0
2008-10-22 12:10:00,59.399,59.522,59.337,59.337,99200000.0
2008-10-22 12:15:00,59.324,59.35,59.264,59.282,158200000.0
2008-10-22 12:20:00,59.245,59.245,59.107,59.219,190600000.0
2008-10-22 12:25:00,59.213,59.228,58.807,58.817,259000000.0
2008-10-22 12:30:00,58.91,58.91,58.715,58.762,212600000.0
2008-10-22 12:35:00,58.753,58.882,58.683,58.69,125600000.0
2008-10-22 12:40:00,58.699,58.855,58.692,58.855,120000000.0
2008-10-22 12:45:00,58.882,58.9,58.851,58.851,182600000.0
2008-10-22 12:50:00,58.819,58.877,58.739,58.739,86400000.0
2008-10-22 12:55:00,58.741,58.774,58.665,58.774,91200000.0
2008-10-22 13:00:00,58.742,58.767,58.697,58.697,75200000.0
2008-10-22 13:05:00,58.684,58.687,58.598,58.598,102800000.0
2008-10-22 13:10:00,58.583,58.597,58.476,58.476,90400000.0
2008-10-22 13:15:00,58.455,58.455,58.362,58.408,119800000.0
2008-10-22 13:20:00,58.455,58.583,58.455,58.583,106600000.0
2008-10-22 13:25:00,58.586,58.766,58.586,58.631,140800000.0
2008-10-22 13:30:00,58.671,58.729,58.639,58.639,90600000.0
2008-10-22 13:35:00,58.604,58.825,58.565,58.825,138400000.0
2008-10-22 13:40:00,58.862,59.087,58.862,59.087,96400000.0
2008-10-22 13:45:00,59.073,59.073,58.737,58.844,102600000.0
2008-10-22 13:50:00,58.86,58.896,58.767,58.782,150800000.0
2008-10-22 13:55:00,58.849,59.067,58.849,58.934,119800000.0
2008-10-22 14:00:00,58.929,58.953,58.77,58.777,104000000.0
2008-10-22 14:05:00,58.784,58.822,58.751,58.803,90000000.0
2008-10-22 14:10:00,58.8,58.829,58.794,58.821,87400000.0
2008-10-22 14:15:00,58.812,58.959,58.81,58.831,128400000.0
2008-10-22 14:20:00,58.852,59.229,58.832,59.226,117200000.0
2008-10-22 14:25:00,59.223,59.422,59.223,59.384,68000000.0
2008-10-22 14:30:00,59.362,59.377,59.152,59.296,75200000.0
2008-10-22 14:35:00,59.296,59.352,59.238,59.244,65000000.0
2008-10-22 14:40:00,59.261,59.265,59.077,59.1,70400000.0
2008-10-22 14:45:00,59.095,59.106,59.052,59.059,70400000.0
2008-10-22 14:50:00,59.113,59.123,59.036,59.036,69200000.0
2008-10-22 14:55:00,59.036,59.122,59.036,59.102,67600000.0
2008-10-22 15:00:00,59.109,59.127,58.923,58.923,72000000.0
2008-10-22 15:05:00,58.881,58.956,58.835,58.935,61200000.0
2008-10-22 15:10:00,58.939,59.044,58.933,59.008,68800000.0
2008-10-22 15:15:00,59.004,59.113,58.995,59.112,74000000.0
2008-10-22 15:20:00,59.091,59.091,58.944,59.082,67200000.0
2008-10-22 15:25:00,59.087,59.115,59.031,59.05,70400000.0
2008-10-22 15:30:00,59.048,59.126,58.979,59.104,64000000.0
2008-10-22 15:35:00,59.129,59.234,59.002,59.006,73000000.0
2008-10-22 15:40:00,59.024,59.13,58.954,59.13,70800000.0
2008-10-22 15:45:00,59.136,59.16,59.047,59.047,59600000.0
2008-10-22 15:50:00,59.028,59.028,58.806,58.914,67200000.0
2008-10-22 15:55:00,58.957,58.957,58.884,58.907,65000000.0
2008-10-22 16:00:00,58.975,59.056,58.726,58.726,64000000.0
2008-10-22 16:05:00,58.689,58.903,58.689,58.855,71200000.0
2008-10-22 16:10:00,58.858,58.977,58.858,58.936,67600000.0
2008-10-22 16:15:00,58.936,59.157,58.927,59.052,60800000.0
2008-10-22 16:20:00,59.112,59.155,58.9,58.9,57600000.0
2008-10-22 16:25:00,58.861,58.861,58.661,58.719,69200000.0
2008-10-22 16:30:00,58.706,59.086,58.706,59.086,69200000.0
2008-10-22 16:35:00,59.069,59.107,58.975,58.995,64000000.0
2008-10-22 16:40:00,59.011,59.091,59.011,59.087,65600000.0
2008-10-22 16:45:00,59.025,59.14,59.024,59.043,67600000.0
2008-10-22 16:50:00,59.015,59.078,58.93,58.936,73600000.0
2008-10-22 16:55:00,58.885,59.025,58.874,58.995,68200000.0
2008-10-22 17:00:00,58.973,58.997,58.889,58.997,62200000.0
2008-10-22 17:05:00,59.002,59.044,58.863,58.954,73600000.0
2008-10-22 17:10:00,58.935,58.976,58.922,58.937,62400000.0
2008-10-22 17:15:00,58.934,59.008,58.927,58.983,64400000.0
2008-10-22 17:20:00,58.979,59.023,58.81,58.886,57600000.0
2008-10-22 17:25:00,58.881,58.886,58.564,58.583,65600000.0
2008-10-22 17:30:00,58.605,58.605,58.508,58.518,59200000.0
2008-10-22 17:35:00,58.501,58.622,58.378,58.622,60800000.0
2008-10-22 17:40:00,58.614,58.614,58.541,58.561,59200000.0
2008-10-22 17:45:00,58.57,58.683,58.57,58.621,59200000.0
2008-10-22 17:50:00,58.59,58.59,58.51,58.547,62400000.0
2008-10-22 17:55:00,58.531,58.531,58.475,58.487,64400000.0
2008-10-22 18:00:00,58.51,58.527,58.359,58.4,76800000.0
2008-10-22 18:05:00,58.378,58.457,58.351,58.457,73600000.0
2008-10-22 18:10:00,58.451,58.452,58.366,58.452,60800000.0
2008-10-22 18:15:00,58.441,58.553,58.436,58.545,59200000.0
2008-10-22 18:20:00,58.559,58.683,58.552,58.656,68200000.0
2008-10-22 18:25:00,58.665,58.67,58.627,58.658,64000000.0
2008-10-22 18:30:00,58.657,58.657,58.562,58.57,59600000.0
2008-10-22 18:35:00,58.571,58.611,58.512,58.528,69200000.0
2008-10-22 18:40:00,58.508,58.509,58.398,58.424,62400000.0
2008-10-22 18:45:00,58.444,58.464,58.421,58.435,60800000.0
2008-10-22 18:50:00,58.445,58.624,58.439,58.56,67200000.0
2008-10-22 18:55:00,58.54,58.553,58.482,58.539,67200000.0
2008-10-22 19:00:00,58.528,58.537,58.346,58.384,65000000.0
2008-10-22 19:05:00,58.404,58.461,58.387,58.433,71400000.0
2008-10-22 19:10:00,58.415,58.463,58.388,58.408,69200000.0
2008-10-22 19:15:00,58.423,58.424,58.341,58.402,71400000.0
2008-10-22 19:20:00,58.407,58.458,58.39,58.391,78200000.0
2008-10-22 19:25:00,58.377,58.381,58.241,58.291,64400000.0
2008-10-22 19:30:00,58.259,58.259,57.78,57.78,70800000.0
2008-10-22 19:35:00,57.701,57.82,57.642,57.804,60800000.0
2008-10-22 19:40:00,57.811,57.909,57.799,57.872,67200000.0
2008-10-22 19:45:00,57.853,57.908,57.838,57.865,62400000.0
2008-10-22 19:50:00,57.89,57.919,57.791,57.791,69200000.0
2008-10-22 19:55:00,57.79,57.839,57.776,57.821,63800000.0
2008-10-22 20:00:00,57.821,57.865,57.794,57.803,63400000.0
2008-10-22 20:05:00,57.799,57.799,57.671,57.676,71200000.0
2008-10-22 20:10:00,57.669,57.687,57.547,57.571,68800000.0
2008-10-22 20:15:00,57.585,57.732,57.561,57.728,60800000.0
2008-10-22 20:20:00,57.732,57.931,57.732,57.93,66000000.0
2008-10-22 20:25:00,57.905,57.939,57.725,57.725,67200000.0
2008-10-22 20:30:00,57.729,57.738,57.593,57.593,68800000.0
2008-10-22 20:35:00,57.557,57.675,57.554,57.645,73400000.0
2008-10-22 20:40:00,57.64,57.64,57.548,57.57,68800000.0
2008-10-22 20:45:00,57.563,57.612,57.563,57.593,59200000.0
2008-10-22 20:50:00,57.587,57.587,57.43,57.443,58600000.0
2008-10-22 20:55:00,57.442,57.611,57.411,57.611,68800000.0
2008-10-22 21:00:00,57.637,57.786,57.598,57.786,65600000.0
2008-10-22 21:05:00,57.727,57.751,57.672,57.688,70800000.0
2008-10-22 21:10:00,57.7,57.702,57.645,57.645,67200000.0
2008-10-22 21:15:00,57.656,57.661,57.427,57.427,69200000.0
2008-10-22 21:20:00,57.366,57.367,57.043,57.102,58200000.0
2008-10-22 21:25:00,57.134,57.202,57.078,57.081,65600000.0
2008-10-22 21:30:00,57.094,57.126,56.822,56.867,57600000.0
2008-10-22 21:35:00,56.888,56.976,56.888,56.976,67200000.0
2008-10-22 21:40:00,56.977,57.049,56.959,57.015,82000000.0
2008-10-22 21:45:00,57.037,57.206,56.994,57.206,69200000.0
2008-10-22 21:50:00,57.208,57.248,57.026,57.026,68800000.0
2008-10-22 21:55:00,57.012,57.129,56.781,56.785,67600000.0
2008-10-22 22:00:00,56.932,57.147,56.826,56.895,60800000.0
2008-10-22 22:05:00,56.909,57.428,56.909,57.427,66000000.0
2008-10-22 22:10:00,57.456,57.989,57.456,57.989,75200000.0
2008-10-22 22:15:00,58.022,58.039,57.858,58.025,64000000.0
2008-10-22 22:20:00,58.041,58.043,57.896,57.896,60800000.0
2008-10-22 22:25:00,57.881,57.92,57.729,57.92,75200000.0
2008-10-22 22:30:00,57.955,58.04,57.955,57.967,62800000.0
2008-10-22 22:35:00,57.983,58.039,57.965,57.971,71200000.0
2008-10-22 22:40:00,57.956,57.956,57.797,57.817,67200000.0
2008-10-22 22:45:00,57.771,57.787,57.744,57.78,61800000.0
2008-10-22 22:50:00,57.772,57.948,57.768,57.869,64000000.0
2008-10-22 22:55:00,57.771,57.771,57.652,57.72,62400000.0
2008-10-22 23:00:00,57.68,57.77,57.634,57.759,65400000.0
2008-10-22 23:05:00,57.714,57.885,57.689,57.881,64000000.0
2008-10-22 23:10:00,57.89,58.073,57.884,58.073,75200000.0
2008-10-22 23:15:00,58.131,58.279,58.021,58.021,68800000.0
2008-10-22 23:20:00,58.017,58.073,57.931,58.042,62400000.0
2008-10-22 23:25:00,58.031,58.07,57.945,58.066,67600000.0
2008-10-22 23:30:00,58.077,58.303,58.077,58.292,68800000.0
2008-10-22 23:35:00,58.278,58.278,58.093,58.096,65600000.0
2008-10-22 23:40:00,58.113,58.126,58.063,58.089,65000000.0
2008-10-22 23:45:00,58.09,58.147,58.062,58.064,70400000.0
2008-10-22 23:50:00,58.053,58.055,57.95,58.0,64800000.0
2008-10-22 23:55:00,57.991,58.123,57.991,58.117,63800000.0
2008-10-23 00:00:00,58.095,58.216,58.095,58.182,62400000.0
2008-10-23 00:05:00,58.173,58.188,58.153,58.17,65000000.0
2008-10-23 00:10:00,58.177,58.177,58.044,58.044,57600000.0
2008-10-23 00:15:00,58.041,58.053,57.969,58.007,57000000.0
2008-10-23 00:20:00,57.988,57.991,57.893,57.944,73600000.0
2008-10-23 00:25:00,57.942,57.942,57.825,57.826,62400000.0
2008-10-23 00:30:00,57.823,57.848,57.823,57.843,68200000.0
2008-10-23 00:35:00,57.814,57.814,57.706,57.748,64000000.0
2008-10-23 00:40:00,57.751,57.82,57.751,57.82,65600000.0
2008-10-23 00:45:00,57.818,57.85,57.762,57.805,70400000.0
2008-10-23 00:50:00,57.795,57.803,57.717,57.717,69200000.0
2008-10-23 00:55:00,57.726,57.787,57.703,57.724,67200000.0
2008-10-23 01:00:00,57.734,57.734,57.53,57.597,55800000.0
2008-10-23 01:05:00,57.579,57.594,57.417,57.436,59200000.0
2008-10-23 01:10:00,57.411,57.515,57.341,57.512,64000000.0
2008-10-23 01:15:00,57.54,57.672,57.53,57.668,59600000.0
2008-10-23 01:20:00,57.665,57.67,57.478,57.478,72000000.0
2008-10-23 01:25:00,57.463,57.463,57.18,57.18,67200000.0
2008-10-23 01:30:00,57.136,57.302,57.136,57.302,66000000.0
2008-10-23 01:35:00,57.321,57.358,57.181,57.272,68800000.0
2008-10-23 01:40:00,57.273,57.336,57.2,57.238,59200000.0
2008-10-23 01:45:00,57.232,57.443,57.232,57.404,68800000.0
2008-10-23 01:50:00,57.407,57.431,57.334,57.431,73400000.0
2008-10-23 01:55:00,57.411,57.45,57.373,57.45,68200000.0
2008-10-23 02:00:00,57.432,57.472,57.365,57.472,62800000.0
2008-10-23 02:05:00,57.512,57.825,57.506,57.78,73000000.0
2008-10-23 02:10:00,57.814,57.851,57.61,57.715,67200000.0
2008-10-23 02:15:00,57.76,57.97,57.76,57.819,52800000.0
2008-10-23 02:20:00,57.801,57.82,57.761,57.769,64000000.0
2008-10-23 02:25:00,57.765,57.765,57.453,57.498,69200000.0
2008-10-23 02:30:00,57.496,57.496,57.267,57.393,68800000.0
2008-10-23 02:35:00,57.442,57.445,57.228,57.228,59200000.0
2008-10-23 02:40:00,57.227,57.308,57.214,57.214,80000000.0
2008-10-23 02:45:00,57.219,57.342,57.215,57.324,76200000.0
2008-10-23 02:50:00,57.323,57.328,57.208,57.324,69200000.0
2008-10-23 02:55:00,57.347,57.456,57.347,57.393,72000000.0
2008-10-23 03:00:00,57.372,57.44,57.358,57.422,78800000.0
2008-10-23 03:05:00,57.445,57.454,57.357,57.384,54400000.0
2008-10-23 03:10:00,57.39,57.516,57.387,57.506,66600000.0
2008-10-23 03:15:00,57.538,57.629,57.538,57.62,70800000.0
2008-10-23 03:20:00,57.631,57.759,57.631,57.731,76600000.0
2008-10-23 03:25:00,57.752,57.877,57.747,57.877,67200000.0
2008-10-23 03:30:00,57.897,57.926,57.782,57.831,88000000.0
2008-10-23 03:35:00,57.871,57.934,57.847,57.887,73600000.0
2008-10-23 03:40:00,57.862,57.927,57.855,57.924,86400000.0
2008-10-23 03:45:00,57.932,57.99,57.913,57.979,68800000.0
2008-10-23 03:50:00,58.003,58.035,57.894,57.917,61600000.0
2008-10-23 03:55:00,57.905,57.905,57.813,57.834,64000000.0
2008-10-23 04:00:00,57.848,57.91,57.797,57.91,63200000.0
2008-10-23 04:05:00,57.92,57.92,57.891,57.899,65600000.0
2008-10-23 04:10:00,57.888,57.914,57.776,57.8,75600000.0
2008-10-23 04:15:00,57.811,57.851,57.654,57.686,95800000.0
2008-10-23 04:20:00,57.702,57.751,57.696,57.736,65600000.0
2008-10-23 04:25:00,57.74,57.752,57.705,57.705,75000000.0
2008-10-23 04:30:00,57.691,57.721,57.656,57.676,72400000.0
2008-10-23 04:35:00,57.685,57.704,57.649,57.683,64000000.0
2008-10-23 04:40:00,57.692,57.766,57.687,57.755,64600000.0
2008-10-23 04:45:00,57.75,57.902,57.75,57.898,63800000.0
2008-10-23 04:50:00,57.9,57.9,57.814,57.816,92800000.0
2008-10-23 04:55:00,57.829,57.844,57.725,57.726,70400000.0
2008-10-23 05:00:00,57.707,57.718,57.629,57.701,70800000.0
2008-10-23 05:05:00,57.711,57.711,57.652,57.682,63400000.0
2008-10-23 05:10:00,57.68,57.68,57.57,57.572,69600000.0
2008-10-23 05:15:00,57.563,57.563,57.453,57.503,65600000.0
2008-10-23 05:20:00,57.521,57.685,57.459,57.68,111400000.0
2008-10-23 05:25:00,57.614,57.614,57.431,57.441,64400000.0
2008-10-23 05:30:00,57.453,57.524,57.439,57.439,67200000.0
2008-10-23 05:35:00,57.44,57.44,57.331,57.34,68000000.0
2008-10-23 05:40:00,57.328,57.328,57.242,57.266,75600000.0
2008-10-23 05:45:00,57.286,57.296,57.209,57.224,60800000.0
2008-10-23 05:50:00,57.216,57.216,57.083,57.179,68800000.0
2008-10-23 05:55:00,57.196,57.242,57.127,57.164,73000000.0
2008-10-23 06:00:00,57.164,57.201,57.087,57.188,64000000.0
2008-10-23 06:05:00,57.189,57.226,57.132,57.138,63400000.0
2008-10-23 06:10:00,57.128,57.182,57.091,57.169,85800000.0
2008-10-23 06:15:00,57.137,57.156,57.046,57.155,60800000.0
2008-10-23 06:20:00,57.155,57.271,57.147,57.206,69200000.0
2008-10-23 06:25:00,57.22,57.318,57.211,57.29,66000000.0
2008-10-23 06:30:00,57.284,57.309,57.147,57.164,102400000.0
2008-10-23 06:35:00,57.101,57.343,57.101,57.343,67600000.0
2008-10-23 06:40:00,57.347,57.496,57.347,57.43,73600000.0
2008-10-23 06:45:00,57.458,57.562,57.458,57.547,59600000.0
2008-10-23 06:50:00,57.548,57.742,57.536,57.742,68800000.0
2008-10-23 06:55:00,57.751,58.103,57.751,57.894,62800000.0
2008-10-23 07:00:00,57.908,58.142,57.908,57.957,65000000.0
2008-10-23 07:05:00,57.927,57.944,57.622,57.842,86400000.0
2008-10-23 07:10:00,57.827,57.837,57.76,57.773,72000000.0
2008-10-23 07:15:00,57.754,57.754,57.663,57.698,59200000.0
2008-10-23 07:20:00,57.71,57.783,57.71,57.772,66600000.0
2008-10-23 07:25:00,57.802,57.831,57.753,57.759,76200000.0
2008-10-23 07:30:00,57.74,57.768,57.658,57.718,67200000.0
2008-10-23 07:35:00,57.708,57.708,57.596,57.638,70400000.0
2008-10-23 07:40:00,57.654,57.691,57.608,57.675,113000000.0
2008-10-23 07:45:00,57.686,57.909,57.657,57.909,80400000.0
2008-10-23 07:50:00,57.888,57.953,57.878,57.923,82000000.0
2008-10-23 07:55:00,57.908,58.088,57.908,58.075,93600000.0
2008-10-23 08:00:00,58.075,58.099,58.027,58.029,61200000.0
2008-10-23 08:05:00,58.028,58.114,57.989,58.114,67200000.0
2008-10-23 08:10:00,58.153,58.181,58.096,58.142,91600000.0
2008-10-23 08:15:00,58.141,58.179,58.116,58.15,64000000.0
2008-10-23 08:20:00,58.161,58.197,58.152,58.164,68800000.0
2008-10-23 08:25:00,58.17,58.195,58.157,58.194,57400000.0
2008-10-23 08:30:00,58.289,59.011,58.289,58.885,91600000.0
2008-10-23 08:35:00,58.873,58.92,58.806,58.806,110400000.0
2008-10-23 08:40:00,58.793,58.793,58.521,58.646,86400000.0
2008-10-23 08:45:00,58.649,58.649,58.54,58.597,87400000.0
2008-10-23 08:50:00,58.596,58.596,58.348,58.379,149400000.0
2008-10-23 08:55:00,58.343,58.437,58.287,58.287,109600000.0
2008-10-23 09:00:00,58.29,58.431,58.216,58.234,121600000.0
2008-10-23 09:05:00,58.257,58.257,58.181,58.2,128400000.0
2008-10-23 09:10:00,58.207,58.254,58.186,58.225,93200000.0
2008-10-23 09:15:00,58.256,58.256,58.157,58.19,296200000.0
2008-10-23 09:20:00,58.199,58.209,57.814,57.814,276000000.0
2008-10-23 09:25:00,57.757,57.835,57.666,57.835,168800000.0
2008-10-23 09:30:00,57.849,58.017,57.838,58.01,136400000.0
2008-10-23 09:35:00,57.993,57.993,57.854,57.951,188800000.0
2008-10-23 09:40:00,57.928,57.967,57.922,57.931,207200000.0
2008-10-23 09:45:00,57.926,58.037,57.926,58.009,88000000.0
2008-10-23 09:50:00,57.981,58.08,57.971,58.048,172800000.0
2008-10-23 09:55:00,58.047,58.114,58.047,58.056,178000000.0
2008-10-23 10:00:00,58.031,58.031,57.944,57.954,201400000.0
2008-10-23 10:05:00,57.931,57.987,57.829,57.987,177000000.0
2008-10-23 10:10:00,58.006,58.061,57.975,57.975,234800000.0
2008-10-23 10:15:00,57.979,57.986,57.933,57.96,148600000.0
2008-10-23 10:20:00,57.978,58.031,57.978,58.028,143200000.0
2008-10-23 10:25:00,58.018,58.09,58.007,58.09,259600000.0
2008-10-23 10:30:00,58.097,58.155,58.095,58.106,157800000.0
2008-10-23 10:35:00,58.122,58.461,58.111,58.46,88000000.0
2008-10-23 10:40:00,58.472,58.506,58.326,58.326,148800000.0
2008-10-23 10:45:00,58.339,58.339,58.127,58.156,140800000.0
2008-10-23 10:50:00,58.131,58.132,58.014,58.019,277000000.0
2008-10-23 10:55:00,58.005,58.005,57.905,57.906,208200000.0
2008-10-23 11:00:00,57.881,57.985,57.862,57.985,147600000.0
2008-10-23 11:05:00,58.003,58.005,57.853,57.898,195200000.0
2008-10-23 11:10:00,57.913,58.033,57.885,57.981,230600000.0
2008-10-23 11:15:00,57.977,58.058,57.872,57.872,211000000.0
2008-10-23 11:20:00,57.837,57.984,57.78,57.984,221200000.0
2008-10-23 11:25:00,57.976,57.976,57.9,57.912,160200000.0
2008-10-23 11:30:00,57.903,57.951,57.8,57.921,124800000.0
2008-10-23 11:35:00,57.905,57.905,57.798,57.828,140600000.0
2008-10-23 11:40:00,57.854,57.882,57.806,57.817,175800000.0
2008-10-23 11:45:00,57.832,57.86,57.825,57.851,172800000.0
2008-10-23 11:50:00,57.907,57.942,57.884,57.922,204000000.0
2008-10-23 11:55:00,57.904,57.908,57.732,57.732,223400000.0
2008-10-23 12:00:00,57.715,57.726,57.548,57.599,143400000.0
2008-10-23 12:05:00,57.558,57.729,57.548,57.729,142400000.0
2008-10-23 12:10:00,57.733,57.778,57.715,57.726,98000000.0
2008-10-23 12:15:00,57.722,57.782,57.717,57.744,158400000.0
2008-10-23 12:20:00,57.746,57.75,57.653,57.655,190800000.0
2008-10-23 12:25:00,57.658,57.709,57.581,57.581,260400000.0
2008-10-23 12:30:00,57.631,57.631,57.53,57.541,213200000.0
2008-10-23 12:35:00,57.542,57.547,57.46,57.474,125800000.0
2008-10-23 12:40:00,57.471,57.471,57.374,57.407,119400000.0
2008-10-23 12:45:00,57.391,57.542,57.369,57.542,182400000.0
2008-10-23 12:50:00,57.553,57.585,57.389,57.389,86400000.0
2008-10-23 12:55:00,57.38,57.463,57.368,57.407,90600000.0
2008-10-23 13:00:00,57.386,57.408,57.359,57.403,74600000.0
2008-10-23 13:05:00,57.419,57.445,57.384,57.437,104000000.0
2008-10-23 13:10:00,57.443,57.577,57.442,57.526,90000000.0
2008-10-23 13:15:00,57.495,57.495,57.429,57.468,120400000.0
2008-10-23 13:20:00,57.5,57.595,57.478,57.489,106600000.0
2008-10-23 13:25:00,57.495,57.581,57.492,57.551,140400000.0
2008-10-23 13:30:00,57.553,57.553,57.5,57.524,91200000.0
2008-10-23 13:35:00,57.523,57.523,57.29,57.297,138600000.0
2008-10-23 13:40:00,57.312,57.312,57.165,57.176,96000000.0
2008-10-23 13:45:00,57.195,57.305,57.133,57.133,101800000.0
2008-10-23 13:50:00,57.12,57.12,57.01,57.078,150600000.0
2008-10-23 13:55:00,57.036,57.084,56.931,56.931,118600000.0
2008-10-23 14:00:00,56.925,56.981,56.886,56.927,102600000.0
2008-10-23 14:05:00,56.944,57.079,56.935,56.943,91200000.0
2008-10-23 14:10:00,56.935,57.02,56.932,57.013,88800000.0
2008-10-23 14:15:00,56.977,57.016,56.944,57.013,127200000.0
2008-10-23 14:20:00,57.032,57.063,56.773,56.773,116600000.0
2008-10-23 14:25:00,56.728,56.728,56.541,56.66,66600000.0
2008-10-23 14:30:00,56.719,56.814,56.659,56.683,75200000.0
2008-10-23 14:35:00,56.665,56.666,56.472,56.666,65600000.0
2008-10-23 14:40:00,56.688,56.865,56.655,56.833,70000000.0
2008-10-23 14:45:00,56.818,56.98,56.755,56.971,69600000.0
2008-10-23 14:50:00,57.033,57.448,57.033,57.337,68800000.0
2008-10-23 14:55:00,57.302,57.477,57.243,57.353,66600000.0
2008-10-23 15:00:00,57.32,57.346,57.196,57.196,72400000.0
2008-10-23 15:05:00,57.21,57.337,57.206,57.337,60800000.0
2008-10-23 15:10:00,57.277,57.278,57.025,57.026,68800000.0
2008-10-23 15:15:00,57.037,57.056,56.836,56.912,73600000.0
2008-10-23 15:20:00,56.914,56.923,56.813,56.923,67200000.0
2008-10-23 15:25:00,56.924,56.957,56.917,56.927,70800000.0
2008-10-23 15:30:00,56.942,57.318,56.925,57.318,64000000.0
2008-10-23 15:35:00,57.357,57.401,57.112,57.289,74400000.0
2008-10-23 15:40:00,57.313,57.395,57.068,57.126,72000000.0
2008-10-23 15:45:00,57.159,57.16,56.919,56.959,58600000.0
2008-10-23 15:50:00,56.949,57.069,56.904,57.068,67000000.0
2008-10-23 15:55:00,57.067,57.292,57.061,57.292,66000000.0
2008-10-23 16:00:00,57.294,57.443,57.294,57.417,64800000.0
2008-10-23 16:05:00,57.417,57.642,57.404,57.438,70400000.0
2008-10-23 16:10:00,57.499,57.628,57.491,57.568,66600000.0
2008-10-23 16:15:00,57.537,57.537,57.425,57.456,66000000.0
2008-10-23 16:20:00,57.501,57.524,57.432,57.521,58000000.0
2008-10-23 16:25:00,57.483,57.544,57.289,57.496,69200000.0
2008-10-23 16:30:00,57.487,57.775,57.484,57.726,67600000.0
2008-10-23 16:35:00,57.695,57.764,57.617,57.711,62800000.0
2008-10-23 16:40:00,57.769,58.127,57.769,58.102,65600000.0
2008-10-23 16:45:00,58.138,58.158,57.835,57.835,67600000.0
2008-10-23 16:50:00,57.873,57.993,57.872,57.993,74000000.0
2008-10-23 16:55:00,57.968,57.994,57.898,57.915,69200000.0
2008-10-23 17:00:00,57.932,57.978,57.806,57.808,62400000.0
2008-10-23 17:05:00,57.828,57.852,57.67,57.83,73000000.0
2008-10-23 17:10:00,57.841,57.949,57.841,57.846,62400000.0
2008-10-23 17:15:00,57.849,57.936,57.795,57.827,64000000.0
2008-10-23 17:20:00,57.824,57.84,57.723,57.825,57600000.0
2008-10-23 17:25:00,57.811,57.811,57.381,57.408,65400000.0
2008-10-23 17:30:00,57.427,57.513,57.427,57.479,59200000.0
2008-10-23 17:35:00,57.479,57.618,57.479,57.612,61200000.0
2008-10-23 17:40:00,57.612,57.612,57.432,57.432,59200000.0
2008-10-23 17:45:00,57.399,57.438,57.337,57.337,59200000.0
2008-10-23 17:50:00,57.328,57.489,57.328,57.425,62800000.0
2008-10-23 17:55:00,57.438,57.454,57.414,57.447,63800000.0
2008-10-23 18:00:00,57.452,57.5,57.34,57.352,76600000.0
2008-10-23 18:05:00,57.354,57.401,57.221,57.221,73400000.0
2008-10-23 18:10:00,57.102,57.235,57.096,57.235,61600000.0
2008-10-23 18:15:00,57.224,57.257,56.978,56.978,59200000.0
2008-10-23 18:20:00,56.975,56.975,56.794,56.794,68800000.0
2008-10-23 18:25:00,56.77,56.895,56.708,56.724,63400000.0
2008-10-23 18:30:00,56.694,56.942,56.68,56.833,59200000.0
2008-10-23 18:35:00,56.814,56.894,56.768,56.768,70400000.0
2008-10-23 18:40:00,56.733,56.734,56.613,56.728,61800000.0
2008-10-23 18:45:00,56.746,56.84,56.742,56.81,60200000.0
2008-10-23 18:50:00,56.795,56.833,56.716,56.739,67200000.0
2008-10-23 18:55:00,56.744,56.745,56.687,56.7,67200000.0
2008-10-23 19:00:00,56.704,56.769,56.63,56.686,65600000.0
2008-10-23 19:05:00,56.671,56.707,56.603,56.673,72400000.0
2008-10-23 19:10:00,56.804,56.804,56.586,56.591,68800000.0
2008-10-23 19:15:00,56.663,57.018,56.663,56.929,72000000.0
2008-10-23 19:20:00,56.926,56.99,56.916,56.97,79200000.0
2008-10-23 19:25:00,56.961,56.966,56.835,56.889,64400000.0
2008-10-23 19:30:00,56.85,56.85,56.53,56.56,70800000.0
2008-10-23 19:35:00,56.562,56.627,56.448,56.569,60600000.0
2008-10-23 19:40:00,56.549,56.655,56.536,56.632,67200000.0
2008-10-23 19:45:00,56.601,56.64,56.571,56.585,62400000.0
2008-10-23 19:50:00,56.563,56.563,56.394,56.451,68800000.0
2008-10-23 19:55:00,56.518,56.658,56.465,56.587,64000000.0
2008-10-23 20:00:00,56.589,56.589,56.313,56.344,64000000.0
2008-10-23 20:05:00,56.355,56.52,56.34,56.488,70200000.0
2008-10-23 20:10:00,56.496,56.522,56.427,56.427,68200000.0
2008-10-23 20:15:00,56.403,56.407,56.24,56.24,60200000.0
2008-10-23 20:20:00,56.242,56.242,56.026,56.154,63800000.0
2008-10-23 20:25:00,56.168,56.347,56.168,56.298,67600000.0
2008-10-23 20:30:00,56.3,56.374,56.203,56.332,69200000.0
2008-10-23 20:35:00,56.298,56.303,56.133,56.176,73600000.0
2008-10-23 20:40:00,56.168,56.168,55.942,55.962,68200000.0
2008-10-23 20:45:00,55.966,55.97,55.7,55.712,59200000.0
2008-10-23 20:50:00,55.712,55.722,55.632,55.656,59200000.0
2008-10-23 20:55:00,55.644,55.679,55.557,55.679,68800000.0
2008-10-23 21:00:00,55.696,55.836,55.649,55.792,65600000.0
2008-10-23 21:05:00,55.791,55.961,55.724,55.961,70400000.0
2008-10-23 21:10:00,56.06,56.22,56.029,56.213,67200000.0
2008-10-23 21:15:00,56.195,56.223,56.057,56.198,69200000.0
2008-10-23 21:20:00,56.172,56.262,56.136,56.242,59200000.0
2008-10-23 21:25:00,56.261,56.382,56.261,56.354,65600000.0
2008-10-23 21:30:00,56.348,56.357,56.269,56.335,57600000.0
2008-10-23 21:35:00,56.364,56.38,56.29,56.295,67200000.0
2008-10-23 21:40:00,56.282,56.429,56.278,56.42,81000000.0
2008-10-23 21:45:00,56.455,57.026,56.455,57.026,68800000.0
2008-10-23 21:50:00,57.033,57.033,56.89,56.89,68800000.0
2008-10-23 21:55:00,56.87,57.136,56.849,57.111,67200000.0
2008-10-23 22:00:00,57.132,57.464,57.129,57.464,60200000.0
2008-10-23 22:05:00,57.628,57.641,57.516,57.569,65000000.0
2008-10-23 22:10:00,57.562,57.898,57.555,57.898,75600000.0
2008-10-23 22:15:00,57.896,58.075,57.896,57.98,63800000.0
2008-10-23 22:20:00,58.008,58.08,57.937,57.937,60800000.0
2008-10-23 22:25:00,57.915,57.937,57.868,57.882,70200000.0
2008-10-23 22:30:00,57.91,57.918,57.805,57.813,62400000.0
2008-10-23 22:35:00,57.81,57.812,57.733,57.745,70400000.0
2008-10-23 22:40:00,57.747,57.846,57.747,57.818,67200000.0
2008-10-23 22:45:00,57.87,57.942,57.87,57.891,62400000.0
2008-10-23 22:50:00,57.885,57.896,57.706,57.706,64400000.0
2008-10-23 22:55:00,57.695,57.813,57.662,57.813,61800000.0
2008-10-23 23:00:00,57.883,57.985,57.883,57.962,65600000.0
2008-10-23 23:05:00,57.951,58.363,57.946,58.363,63400000.0
2008-10-23 23:10:00,58.405,58.599,58.405,58.582,75600000.0
2008-10-23 23:15:00,58.556,58.568,58.443,58.443,69600000.0
2008-10-23 23:20:00,58.441,58.468,58.413,58.416,61800000.0
2008-10-23 23:25:00,58.409,58.414,58.272,58.272,67200000.0
2008-10-23 23:30:00,58.29,58.332,58.259,58.322,67600000.0
2008-10-23 23:35:00,58.349,58.371,58.298,58.371,65600000.0
2008-10-23 23:40:00,58.397,58.609,58.368,58.598,66000000.0
2008-10-23 23:45:00,58.595,58.641,58.595,58.63,69200000.0
2008-10-23 23:50:00,58.618,58.635,58.516,58.52,64400000.0
2008-10-23 23:55:00,58.521,58.522,58.435,58.443,64400000.0
2008-10-24 00:00:00,58.432,58.432,58.246,58.246,62400000.0
2008-10-24 00:05:00,58.238,58.248,58.212,58.244,65600000.0
2008-10-24 00:10:00,58.249,58.296,58.216,58.296,57600000.0
2008-10-24 00:15:00,58.319,58.373,58.318,58.373,57000000.0
2008-10-24 00:20:00,58.356,58.361,58.227,58.227,73400000.0
2008-10-24 00:25:00,58.205,58.206,58.142,58.142,62400000.0
2008-10-24 00:30:00,58.093,58.093,57.927,57.927,68800000.0
2008-10-24 00:35:00,57.899,57.996,57.757,57.944,64000000.0
2008-10-24 00:40:00,57.972,57.99,57.734,57.783,65600000.0
2008-10-24 00:45:00,57.788,57.805,57.643,57.775,70400000.0
2008-10-24 00:50:00,57.793,57.959,57.792,57.861,68800000.0
2008-10-24 00:55:00,57.898,57.967,57.887,57.921,66600000.0
2008-10-24 01:00:00,57.905,58.07,57.885,58.046,55800000.0
2008-10-24 01:05:00,58.039,58.106,58.024,58.092,60000000.0
2008-10-24 01:10:00,58.101,58.177,58.004,58.177,64400000.0
2008-10-24 01:15:00,58.191,58.312,58.19,58.311,61200000.0
2008-10-24 01:20:00,58.326,58.34,58.086,58.086,72000000.0
2008-10-24 01:25:00,58.072,58.087,57.963,57.979,67200000.0
2008-10-24 01:30:00,58.008,58.09,58.008,58.076,66000000.0
2008-10-24 01:35:00,58.056,58.056,57.939,58.021,68800000.0
2008-10-24 01:40:00,58.033,58.117,57.99,57.99,58600000.0
2008-10-24 01:45:00,57.971,58.01,57.967,57.968,68200000.0
2008-10-24 01:50:00,57.99,58.097,57.989,57.999,73000000.0
2008-10-24 01:55:00,57.989,57.989,57.924,57.944,68200000.0
2008-10-24 02:00:00,57.923,57.926,57.824,57.847,62400000.0
2008-10-24 02:05:00,57.768,57.803,57.698,57.741,73600000.0
2008-10-24 02:10:00,57.739,57.767,57.72,57.729,65400000.0
2008-10-24 02:15:00,57.702,57.704,57.407,57.407,51600000.0
2008-10-24 02:20:00,57.414,57.555,57.414,57.485,64800000.0
2008-10-24 02:25:00,57.503,57.51,57.388,57.388,68800000.0
2008-10-24 02:30:00,57.403,57.404,57.315,57.366,68000000.0
2008-10-24 02:35:00,57.372,57.476,57.372,57.425,60800000.0
2008-10-24 02:40:00,57.437,57.456,57.397,57.448,80000000.0
2008-10-24 02:45:00,57.446,57.446,57.351,57.351,76800000.0
2008-10-24 02:50:00,57.332,57.332,57.228,57.228,68800000.0
2008-10-24 02:55:00,57.173,57.316,57.12,57.12,70800000.0
2008-10-24 03:00:00,57.121,57.267,57.08,57.213,78400000.0
2008-10-24 03:05:00,57.235,57.398,57.234,57.398,58600000.0
2008-10-24 03:10:00,57.405,57.453,57.258,57.259,66600000.0
2008-10-24 03:15:00,57.254,57.34,57.243,57.328,69800000.0
2008-10-24 03:20:00,57.31,57.31,57.081,57.118,76800000.0
2008-10-24 03:25:00,57.125,57.164,57.068,57.124,67200000.0
2008-10-24 03:30:00,57.125,57.163,57.12,57.132,88000000.0
2008-10-24 03:35:00,57.129,57.151,57.074,57.098,73600000.0
2008-10-24 03:40:00,57.11,57.134,57.091,57.115,86400000.0
2008-10-24 03:45:00,57.139,57.178,56.97,56.974,69000000.0
2008-10-24 03:50:00,56.966,56.966,56.632,56.662,60200000.0
2008-10-24 03:55:00,56.684,56.7,56.549,56.549,64000000.0
2008-10-24 04:00:00,56.524,56.615,56.496,56.605,62800000.0
2008-10-24 04:05:00,56.66,56.673,56.578,56.662,66000000.0
2008-10-24 04:10:00,56.68,56.82,56.679,56.81,75000000.0
2008-10-24 04:15:00,56.791,56.791,56.536,56.567,96000000.0
2008-10-24 04:20:00,56.593,56.664,56.583,56.622,65600000.0
2008-10-24 04:25:00,56.643,56.711,56.621,56.676,76000000.0
2008-10-24 04:30:00,56.662,56.679,56.44,56.445,71800000.0
2008-10-24 04:35:00,56.475,56.475,56.311,56.311,64000000.0
2008-10-24 04:40:00,56.271,56.296,56.2,56.265,64000000.0
2008-10-24 04:45:00,56.29,56.329,56.271,56.319,64000000.0
2008-10-24 04:50:00,56.298,56.32,56.138,56.143,92600000.0
2008-10-24 04:55:00,56.11,56.131,55.93,56.036,70800000.0
2008-10-24 05:00:00,56.018,56.084,55.79,55.828,73600000.0
2008-10-24 05:05:00,55.858,55.959,55.856,55.957,63800000.0
2008-10-24 05:10:00,55.963,56.041,55.963,56.024,68200000.0
2008-10-24 05:15:00,55.998,56.049,55.905,55.929,66400000.0
2008-10-24 05:20:00,55.923,55.932,55.836,55.844,112400000.0
2008-10-24 05:25:00,55.854,55.929,55.836,55.849,65000000.0
2008-10-24 05:30:00,55.895,55.974,55.843,55.843,67200000.0
2008-10-24 05:35:00,55.816,55.816,55.353,55.555,67200000.0
2008-10-24 05:40:00,55.567,55.567,55.438,55.438,74600000.0
2008-10-24 05:45:00,55.448,55.561,55.447,55.559,57600000.0
2008-10-24 05:50:00,55.561,55.675,55.486,55.675,68800000.0
2008-10-24 05:55:00,55.684,56.139,55.684,56.1,73600000.0
2008-10-24 06:00:00,56.121,56.182,55.963,56.02,62800000.0
2008-10-24 06:05:00,56.06,56.173,56.046,56.173,62800000.0
2008-10-24 06:10:00,56.173,56.207,56.004,56.004,86400000.0
2008-10-24 06:15:00,55.938,55.938,55.832,55.898,60800000.0
2008-10-24 06:20:00,55.915,56.086,55.9,56.069,68800000.0
2008-10-24 06:25:00,56.087,56.089,55.987,56.078,65000000.0
2008-10-24 06:30:00,56.086,56.418,56.086,56.418,102400000.0
2008-10-24 06:35:00,56.388,56.558,56.33,56.558,59200000.0
2008-10-24 06:40:00,56.578,56.578,56.321,56.426,73000000.0
2008-10-24 06:45:00,56.43,56.543,56.424,56.513,58600000.0
2008-10-24 06:50:00,56.527,56.527,56.225,56.225,69200000.0
2008-10-24 06:55:00,56.231,56.251,56.125,56.201,61800000.0
2008-10-24 07:00:00,56.215,56.243,56.169,56.179,64400000.0
2008-10-24 07:05:00,56.181,56.181,56.104,56.14,86800000.0
2008-10-24 07:10:00,56.132,56.133,56.033,56.033,72000000.0
2008-10-24 07:15:00,56.027,56.04,55.697,55.736,58000000.0
2008-10-24 07:20:00,55.782,55.812,55.705,55.705,67200000.0
2008-10-24 07:25:00,55.716,55.736,55.665,55.678,76200000.0
2008-10-24 07:30:00,55.686,55.708,55.599,55.705,66600000.0
2008-10-24 07:35:00,55.689,55.689,55.508,55.508,70400000.0
2008-10-24 07:40:00,55.571,55.609,55.494,55.494,114000000.0
2008-10-24 07:45:00,55.48,55.488,55.393,55.406,80400000.0
2008-10-24 07:50:00,55.427,55.567,55.185,55.194,83000000.0
2008-10-24 07:55:00,55.107,55.107,54.954,55.016,92800000.0
2008-10-24 08:00:00,55.029,55.268,54.872,55.047,60800000.0
2008-10-24 08:05:00,55.023,55.242,54.966,55.062,67200000.0
2008-10-24 08:10:00,55.059,55.08,55.004,55.028,91200000.0
2008-10-24 08:15:00,54.996,55.196,54.986,55.196,64000000.0
2008-10-24 08:20:00,55.156,55.207,55.074,55.18,68200000.0
2008-10-24 08:25:00,55.14,55.14,54.85,54.85,59200000.0
2008-10-24 08:30:00,54.786,54.951,54.521,54.618,92600000.0
2008-10-24 08:35:00,54.614,54.636,54.515,54.603,110600000.0
2008-10-24 08:40:00,54.601,54.633,54.554,54.561,85800000.0
2008-10-24 08:45:00,54.536,54.702,54.536,54.665,96800000.0
2008-10-24 08:50:00,54.65,54.673,54.614,54.628,149200000.0
2008-10-24 08:55:00,54.62,54.696,54.548,54.687,109600000.0
2008-10-24 09:00:00,54.684,54.849,54.542,54.818,122000000.0
2008-10-24 09:05:00,54.746,54.838,54.636,54.781,127400000.0
2008-10-24 09:10:00,54.774,54.782,54.546,54.553,92800000.0
2008-10-24 09:15:00,54.549,54.756,54.549,54.727,296800000.0
2008-10-24 09:20:00,54.744,54.817,54.708,54.73,275200000.0
2008-10-24 09:25:00,54.724,54.732,54.615,54.629,169200000.0
2008-10-24 09:30:00,54.629,54.629,54.488,54.516,135400000.0
2008-10-24 09:35:00,54.553,54.628,54.47,54.618,188800000.0
2008-10-24 09:40:00,54.636,54.637,54.443,54.567,205800000.0
2008-10-24 09:45:00,54.569,54.61,54.518,54.605,88400000.0
2008-10-24 09:50:00,54.587,54.807,54.587,54.731,174400000.0
2008-10-24 09:55:00,54.734,54.867,54.734,54.867,176000000.0
2008-10-24 10:00:00,54.886,54.951,54.825,54.825,201400000.0
2008-10-24 10:05:00,54.781,54.781,54.679,54.679,177400000.0
2008-10-24 10:10:00,54.682,54.722,53.898,53.898,233400000.0
2008-10-24 10:15:00,53.79,53.838,53.327,53.683,149400000.0
2008-10-24 10:20:00,53.715,53.733,53.366,53.679,143800000.0
2008-10-24 10:25:00,53.875,53.954,53.583,53.583,260800000.0
2008-10-24 10:30:00,53.609,53.873,53.497,53.873,158400000.0
2008-10-24 10:35:00,53.915,53.96,53.786,53.786,88400000.0
2008-10-24 10:40:00,53.764,53.793,53.571,53.62,147600000.0
2008-10-24 10:45:00,53.62,53.689,53.305,53.315,141200000.0
2008-10-24 10:50:00,53.275,53.275,52.761,52.845,277000000.0
2008-10-24 10:55:00,52.803,52.803,52.097,52.298,209800000.0
2008-10-24 11:00:00,52.347,52.424,52.232,52.314,147200000.0
2008-10-24 11:05:00,52.325,52.811,52.309,52.576,194000000.0
2008-10-24 11:10:00,52.591,52.94,52.591,52.881,230200000.0
2008-10-24 11:15:00,52.902,52.918,52.647,52.675,213600000.0
2008-10-24 11:20:00,52.717,52.717,52.317,52.324,221200000.0
2008-10-24 11:25:00,52.315,52.315,51.903,51.917,160800000.0
2008-10-24 11:30:00,51.89,51.896,50.646,50.646,124800000.0
2008-10-24 11:35:00,50.695,51.003,50.381,50.381,139600000.0
2008-10-24 11:40:00,50.396,50.598,50.091,50.152,177200000.0
2008-10-24 11:45:00,50.206,50.352,50.154,50.352,174000000.0
2008-10-24 11:50:00,50.382,51.168,50.367,50.904,204600000.0
2008-10-24 11:55:00,50.849,50.969,50.63,50.688,224000000.0
2008-10-24 12:00:00,50.67,51.0,50.67,50.935,143400000.0
2008-10-24 12:05:00,50.934,51.002,50.644,50.754,142200000.0
2008-10-24 12:10:00,50.754,50.754,50.602,50.719,100000000.0
2008-10-24 12:15:00,50.716,51.415,50.716,51.337,157200000.0
2008-10-24 12:20:00,51.301,51.418,51.248,51.26,191800000.0
2008-10-24 12:25:00,51.267,51.389,51.196,51.237,256200000.0
2008-10-24 12:30:00,51.363,51.425,51.281,51.319,212200000.0
2008-10-24 12:35:00,51.347,51.431,51.095,51.105,126400000.0
2008-10-24 12:40:00,51.097,51.097,50.793,50.933,118800000.0
2008-10-24 12:45:00,50.899,51.637,50.899,51.455,183600000.0
2008-10-24 12:50:00,51.418,51.418,51.208,51.224,85800000.0
2008-10-24 12:55:00,51.223,51.223,50.959,51.1,91600000.0
2008-10-24 13:00:00,51.07,51.075,50.887,50.929,75200000.0
2008-10-24 13:05:00,50.872,50.872,50.727,50.73,104000000.0
2008-10-24 13:10:00,50.713,50.713,50.321,50.481,88400000.0
2008-10-24 13:15:00,50.48,50.561,50.464,50.561,120000000.0
2008-10-24 13:20:00,50.595,50.647,50.466,50.545,107400000.0
2008-10-24 13:25:00,50.554,50.811,50.465,50.811,141000000.0
2008-10-24 13:30:00,50.873,51.019,50.684,50.907,90000000.0
2008-10-24 13:35:00,50.893,50.942,50.803,50.877,138600000.0
2008-10-24 13:40:00,50.903,51.052,50.892,50.969,96800000.0
2008-10-24 13:45:00,50.977,51.008,50.829,50.913,102400000.0
2008-10-24 13:50:00,50.948,51.012,50.915,50.968,150400000.0
2008-10-24 13:55:00,51.019,51.063,50.971,51.007,120400000.0
2008-10-24 14:00:00,51.033,51.101,50.93,51.094,102800000.0
2008-10-24 14:05:00,51.166,51.706,51.166,51.464,91200000.0
2008-10-24 14:10:00,51.443,51.512,51.343,51.381,88000000.0
2008-10-24 14:15:00,51.336,51.455,51.336,51.453,126200000.0
2008-10-24 14:20:00,51.445,51.571,51.378,51.571,117200000.0
2008-10-24 14:25:00,51.599,51.821,51.542,51.821,67200000.0
2008-10-24 14:30:00,51.817,51.88,51.709,51.852,74400000.0
2008-10-24 14:35:00,51.885,51.888,51.78,51.789,65600000.0
2008-10-24 14:40:00,51.793,51.793,51.631,51.672,70400000.0
2008-10-24 14:45:00,51.63,51.63,50.827,50.935,70400000.0
2008-10-24 14:50:00,50.996,51.371,50.996,51.318,69600000.0
2008-10-24 14:55:00,51.312,51.327,51.266,51.322,67200000.0
2008-10-24 15:00:00,51.325,51.335,51.222,51.275,71400000.0
2008-10-24 15:05:00,51.272,51.297,51.266,51.271,61200000.0
2008-10-24 15:10:00,51.259,51.284,51.24,51.269,68800000.0
2008-10-24 15:15:00,51.279,51.297,51.262,51.286,73600000.0
2008-10-24 15:20:00,51.298,51.305,51.098,51.098,67200000.0
2008-10-24 15:25:00,51.088,51.088,50.559,50.565,70400000.0
2008-10-24 15:30:00,50.406,50.963,50.324,50.906,63400000.0
2008-10-24 15:35:00,50.869,51.122,50.816,50.935,73600000.0
2008-10-24 15:40:00,50.954,51.168,50.904,51.168,71800000.0
2008-10-24 15:45:00,51.208,51.604,51.208,51.54,59200000.0
2008-10-24 15:50:00,51.482,51.661,51.374,51.661,66000000.0
2008-10-24 15:55:00,51.702,51.843,51.653,51.764,65600000.0
2008-10-24 16:00:00,51.783,52.295,51.783,52.279,63400000.0
2008-10-24 16:05:00,52.247,52.247,51.62,51.644,70800000.0
2008-10-24 16:10:00,51.678,51.883,51.661,51.673,66600000.0
2008-10-24 16:15:00,51.633,51.969,51.611,51.829,60200000.0
2008-10-24 16:20:00,51.877,51.945,51.7,51.706,57000000.0
2008-10-24 16:25:00,51.725,51.951,51.702,51.951,68200000.0
2008-10-24 16:30:00,51.961,51.961,51.684,51.684,69200000.0
2008-10-24 16:35:00,51.672,51.845,51.66,51.688,63800000.0
2008-10-24 16:40:00,51.657,51.657,51.518,51.596,65600000.0
2008-10-24 16:45:00,51.634,51.734,51.598,51.613,67200000.0
2008-10-24 16:50:00,51.783,52.003,51.783,51.956,73600000.0
2008-10-24 16:55:00,51.962,52.004,51.667,51.714,68800000.0
2008-10-24 17:00:00,51.757,52.013,51.757,51.932,61800000.0
2008-10-24 17:05:00,51.875,51.983,51.68,51.68,74000000.0
2008-10-24 17:10:00,51.668,51.703,51.621,51.698,61800000.0
2008-10-24 17:15:00,51.721,51.908,51.721,51.908,64000000.0
2008-10-24 17:20:00,51.866,52.155,51.853,52.115,58000000.0
2008-10-24 17:25:00,52.115,52.115,51.966,52.045,65000000.0
2008-10-24 17:30:00,52.078,52.157,51.98,51.986,59600000.0
2008-10-24 17:35:00,51.994,52.339,51.992,52.294,60800000.0
2008-10-24 17:40:00,52.337,52.425,52.232,52.425,58600000.0
2008-10-24 17:45:00,52.482,52.514,52.389,52.49,58600000.0
2008-10-24 17:50:00,52.524,52.531,52.145,52.173,62400000.0
2008-10-24 17:55:00,52.202,52.536,52.202,52.522,64000000.0
2008-10-24 18:00:00,52.485,52.493,52.205,52.404,76200000.0
2008-10-24 18:05:00,52.425,52.645,52.425,52.644,73600000.0
2008-10-24 18:10:00,52.655,52.807,52.644,52.783,60200000.0
2008-10-24 18:15:00,52.764,52.764,52.552,52.632,59200000.0
2008-10-24 18:20:00,52.654,52.776,52.592,52.622,69200000.0
2008-10-24 18:25:00,52.599,52.608,52.559,52.604,64000000.0
2008-10-24 18:30:00,52.619,52.657,52.614,52.626,59200000.0
2008-10-24 18:35:00,52.611,52.67,52.609,52.637,70400000.0
2008-10-24 18:40:00,52.635,52.64,52.466,52.559,61600000.0
2008-10-24 18:45:00,52.555,52.555,52.441,52.472,60800000.0
2008-10-24 18:50:00,52.488,52.668,52.488,52.661,67200000.0
2008-10-24 18:55:00,52.666,52.73,52.666,52.718,67600000.0
2008-10-24 19:00:00,52.727,52.83,52.727,52.808,65000000.0
2008-10-24 19:05:00,52.806,52.862,52.771,52.803,72000000.0
2008-10-24 19:10:00,52.784,52.784,52.624,52.645,68600000.0
2008-10-24 19:15:00,52.653,52.721,52.578,52.721,71400000.0
2008-10-24 19:20:00,52.725,52.775,52.693,52.716,78800000.0
2008-10-24 19:25:00,52.697,52.763,52.666,52.671,62200000.0
2008-10-24 19:30:00,52.654,52.654,52.516,52.543,70800000.0
2008-10-24 19:35:00,52.555,52.656,52.555,52.572,60800000.0
2008-10-24 19:40:00,52.57,52.579,52.437,52.438,67600000.0
2008-10-24 19:45:00,52.424,52.424,52.151,52.151,62400000.0
2008-10-24 19:50:00,52.121,52.131,51.903,52.096,68000000.0
2008-10-24 19:55:00,52.162,52.322,52.162,52.202,64800000.0
2008-10-24 20:00:00,52.156,52.387,52.156,52.386,64400000.0
2008-10-24 20:05:00,52.406,52.417,52.223,52.307,70800000.0
2008-10-24 20:10:00,52.296,52.411,52.255,52.266,69200000.0
2008-10-24 20:15:00,52.269,52.389,52.262,52.389,60200000.0
2008-10-24 20:20:00,52.418,52.552,52.418,52.544,65000000.0
2008-10-24 20:25:00,52.554,52.571,52.484,52.484,67600000.0
2008-10-24 20:30:00,52.482,52.635,52.394,52.635,68600000.0
2008-10-24 20:35:00,52.607,52.68,52.607,52.648,73600000.0
2008-10-24 20:40:00,52.654,52.686,52.555,52.555,68200000.0
2008-10-24 20:45:00,52.569,52.588,52.476,52.512,59200000.0
2008-10-24 20:50:00,52.511,52.578,52.511,52.55,59200000.0
2008-10-24 20:55:00,52.529,52.659,52.525,52.633,68800000.0
2008-10-24 21:00:00,52.63,52.742,52.608,52.696,65400000.0
2008-10-24 21:05:00,52.627,52.666,52.593,52.652,69800000.0
2008-10-24 21:10:00,52.648,52.703,52.616,52.619,67600000.0
2008-10-24 21:15:00,52.608,52.673,52.581,52.59,68800000.0
2008-10-24 21:20:00,52.613,52.727,52.613,52.727,59200000.0
2008-10-24 21:25:00,52.749,52.874,52.749,52.872,65600000.0
2008-10-24 21:30:00,52.861,52.944,52.85,52.916,57600000.0
2008-10-24 21:35:00,52.918,52.927,52.766,52.771,67000000.0
2008-10-24 21:40:00,52.779,52.822,52.768,52.816,82000000.0
2008-10-24 21:45:00,52.824,53.005,52.817,53.005,76200000.0
2008-10-24 21:50:00,53.024,53.049,52.949,53.039,68800000.0
2008-10-24 21:55:00,53.012,53.012,52.873,52.873,67200000.0
2008-10-24 22:00:00,52.846,52.846,52.496,52.496,60800000.0
2008-10-24 22:05:00,52.498,52.551,52.482,52.53,65600000.0
2008-10-24 22:10:00,52.541,52.58,52.487,52.511,75600000.0
2008-10-24 22:15:00,52.528,52.55,52.491,52.53,64000000.0
2008-10-24 22:20:00,52.535,52.57,52.507,52.508,60800000.0
2008-10-24 22:25:00,52.51,52.588,52.496,52.558,70800000.0
2008-10-24 22:30:00,52.541,52.541,52.353,52.353,62400000.0
2008-10-24 22:35:00,52.322,52.437,52.313,52.416,70400000.0
2008-10-24 22:40:00,52.409,52.447,52.248,52.279,67600000.0
2008-10-24 22:45:00,52.267,52.317,52.253,52.296,62400000.0
2008-10-24 22:50:00,52.313,52.413,52.26,52.413,63800000.0
2008-10-24 22:55:00,52.404,52.404,52.241,52.271,61800000.0
2008-10-26 23:00:00,52.173,52.186,51.738,51.738,65600000.0
2008-10-26 23:05:00,51.705,51.906,51.698,51.906,64000000.0
2008-10-26 23:10:00,51.934,51.953,51.886,51.936,75200000.0
2008-10-26 23:15:00,51.895,51.895,51.707,51.709,68800000.0
2008-10-26 23:20:00,51.71,51.718,51.442,51.459,62400000.0
2008-10-26 23:25:00,51.478,51.547,51.409,51.483,67200000.0
2008-10-26 23:30:00,51.459,51.488,51.422,51.462,68800000.0
2008-10-26 23:35:00,51.442,51.442,51.195,51.197,65600000.0
2008-10-26 23:40:00,51.225,51.307,51.169,51.225,65400000.0
2008-10-26 23:45:00,51.209,51.3,51.209,51.295,70800000.0
2008-10-26 23:50:00,51.302,51.352,51.294,51.294,63400000.0
2008-10-26 23:55:00,51.287,51.32,51.284,51.288,64000000.0
2008-10-27 00:00:00,51.285,51.285,51.159,51.165,62400000.0
2008-10-27 00:05:00,51.144,51.161,50.925,50.948,65000000.0
2008-10-27 00:10:00,50.963,50.996,50.929,50.929,57400000.0
2008-10-27 00:15:00,50.926,50.927,50.668,50.688,57000000.0
2008-10-27 00:20:00,50.666,50.682,50.603,50.682,74000000.0
2008-10-27 00:25:00,50.68,50.845,50.668,50.845,62800000.0
2008-10-27 00:30:00,50.832,51.52,50.832,51.51,68800000.0
2008-10-27 00:35:00,51.521,51.644,51.512,51.644,63800000.0
2008-10-27 00:40:00,51.622,51.833,51.606,51.833,65600000.0
2008-10-27 00:45:00,51.829,52.074,51.81,52.074,70800000.0
2008-10-27 00:50:00,52.106,52.133,51.944,52.023,68800000.0
2008-10-27 00:55:00,52.021,52.031,51.866,51.876,67200000.0
2008-10-27 01:00:00,51.861,51.861,51.371,51.371,56000000.0
2008-10-27 01:05:00,51.319,51.432,51.218,51.408,59200000.0
2008-10-27 01:10:00,51.413,51.697,51.41,51.636,64400000.0
2008-10-27 01:15:00,51.645,51.694,51.596,51.653,60200000.0
2008-10-27 01:20:00,51.672,51.729,51.656,51.656,72400000.0
2008-10-27 01:25:00,51.643,51.668,51.576,51.576,67200000.0
2008-10-27 01:30:00,51.582,51.606,51.456,51.466,65600000.0
2008-10-27 01:35:00,51.465,51.688,51.463,51.688,67600000.0
2008-10-27 01:40:00,51.665,51.711,51.602,51.676,59200000.0
2008-10-27 01:45:00,51.717,51.876,51.717,51.851,68800000.0
2008-10-27 01:50:00,51.862,52.06,51.862,52.044,73000000.0
2008-10-27 01:55:00,52.057,52.241,52.057,52.241,68800000.0
2008-10-27 02:00:00,52.267,52.636,52.267,52.636,69400000.0
2008-10-27 02:05:00,52.651,52.652,52.074,52.08,73000000.0
2008-10-27 02:10:00,52.083,52.245,52.083,52.19,68200000.0
2008-10-27 02:15:00,52.207,52.403,52.205,52.398,59200000.0
2008-10-27 02:20:00,52.386,52.39,51.887,51.952,68800000.0
2008-10-27 02:25:00,51.982,52.139,51.978,52.107,65600000.0
2008-10-27 02:30:00,52.127,52.239,52.127,52.232,67200000.0
2008-10-27 02:35:00,52.232,52.279,52.159,52.166,72000000.0
2008-10-27 02:40:00,52.218,52.354,52.218,52.353,60800000.0
2008-10-27 02:45:00,52.374,52.482,52.354,52.438,64000000.0
2008-10-27 02:50:00,52.442,52.489,52.427,52.477,58000000.0
2008-10-27 02:55:00,52.508,52.678,52.488,52.678,56400000.0
2008-10-27 03:00:00,52.697,52.761,52.602,52.712,67000000.0
2008-10-27 03:05:00,52.703,52.733,52.698,52.733,68800000.0
2008-10-27 03:10:00,52.737,52.762,52.702,52.716,70200000.0
2008-10-27 03:15:00,52.736,52.751,52.72,52.743,65600000.0
2008-10-27 03:20:00,52.73,52.73,52.654,52.666,64400000.0
2008-10-27 03:25:00,52.682,52.7,52.481,52.481,68800000.0
2008-10-27 03:30:00,52.489,52.51,52.444,52.452,61200000.0
2008-10-27 03:35:00,52.416,52.416,52.194,52.29,73600000.0
2008-10-27 03:40:00,52.308,52.316,52.242,52.261,57600000.0
2008-10-27 03:45:00,52.265,52.316,52.248,52.288,58000000.0
2008-10-27 03:50:00,52.349,52.357,52.275,52.3,65600000.0
2008-10-27 03:55:00,52.284,52.284,52.086,52.103,62800000.0
2008-10-27 04:00:00,52.117,52.194,52.113,52.194,64000000.0
2008-10-27 04:05:00,52.209,52.588,52.202,52.588,64000000.0
2008-10-27 04:10:00,52.619,52.619,52.322,52.353,71200000.0
2008-10-27 04:15:00,52.396,52.458,52.376,52.448,65600000.0
2008-10-27 04:20:00,52.458,52.485,52.434,52.482,65000000.0
2008-10-27 04:25:00,52.471,52.472,52.397,52.408,68800000.0
2008-10-27 04:30:00,52.387,52.434,52.304,52.412,66600000.0
2008-10-27 04:35:00,52.41,52.41,52.231,52.279,62200000.0
2008-10-27 04:40:00,52.276,52.389,52.249,52.389,69200000.0
2008-10-27 04:45:00,52.392,52.455,52.391,52.425,74600000.0
2008-10-27 04:50:00,52.396,52.396,52.296,52.363,64000000.0
2008-10-27 04:55:00,52.4,52.414,52.011,52.029,65600000.0
2008-10-27 05:00:00,52.002,52.112,51.964,52.101,61800000.0
2008-10-27 05:05:00,52.102,52.166,52.102,52.148,64400000.0
2008-10-27 05:10:00,52.148,52.148,51.932,51.94,62400000.0
2008-10-27 05:15:00,51.946,52.039,51.898,52.039,67200000.0
2008-10-27 05:20:00,52.081,52.107,52.054,52.054,69800000.0
2008-10-27 05:25:00,52.023,52.158,51.981,52.158,62600000.0
2008-10-27 05:30:00,52.193,52.476,52.115,52.425,70400000.0
2008-10-27 05:35:00,52.464,52.48,52.25,52.251,60800000.0
2008-10-27 05:40:00,52.243,52.243,52.136,52.231,63400000.0
2008-10-27 05:45:00,52.221,52.313,52.2,52.313,74600000.0
2008-10-27 05:50:00,52.323,52.323,52.122,52.122,65600000.0
2008-10-27 05:55:00,52.14,52.193,52.109,52.16,60800000.0
2008-10-27 06:00:00,52.204,52.247,52.181,52.247,67200000.0
2008-10-27 06:05:00,52.251,52.336,52.225,52.335,69200000.0
2008-10-27 06:10:00,52.324,52.324,52.207,52.23,67600000.0
2008-10-27 06:15:00,52.219,52.257,52.21,52.256,82000000.0
2008-10-27 06:20:00,52.269,52.272,52.197,52.229,67200000.0
2008-10-27 06:25:00,52.225,52.247,52.201,52.242,58000000.0
2008-10-27 06:30:00,52.241,52.25,52.204,52.204,65600000.0
2008-10-27 06:35:00,52.197,52.263,52.187,52.263,59200000.0
2008-10-27 06:40:00,52.283,52.292,52.122,52.122,68800000.0
2008-10-27 06:45:00,52.107,52.135,52.073,52.09,67200000.0
2008-10-27 06:50:00,52.073,52.081,52.032,52.032,69200000.0
2008-10-27 06:55:00,52.077,52.079,52.004,52.074,66000000.0
2008-10-27 07:00:00,52.049,52.053,51.683,51.74,68800000.0
2008-10-27 07:05:00,51.739,51.739,51.548,51.548,59200000.0
2008-10-27 07:10:00,51.54,51.59,51.454,51.471,59200000.0
2008-10-27 07:15:00,51.468,51.473,51.264,51.307,68200000.0
2008-10-27 07:20:00,51.277,51.277,51.199,51.207,74400000.0
2008-10-27 07:25:00,51.212,51.337,51.188,51.302,67600000.0
2008-10-27 07:30:00,51.32,51.493,51.32,51.425,67200000.0
2008-10-27 07:35:00,51.401,51.441,51.349,51.439,65600000.0
2008-10-27 07:40:00,51.418,51.446,51.393,51.446,60200000.0
2008-10-27 07:45:00,51.475,51.629,51.475,51.608,68200000.0
2008-10-27 07:50:00,51.591,51.591,51.437,51.451,70200000.0
2008-10-27 07:55:00,51.457,51.459,51.375,51.447,64800000.0
2008-10-27 08:00:00,51.442,51.445,51.378,51.418,64000000.0
2008-10-27 08:05:00,51.35,51.35,51.286,51.318,68800000.0
2008-10-27 08:10:00,51.299,51.318,51.252,51.278,62800000.0
2008-10-27 08:15:00,51.286,51.333,51.273,51.326,67600000.0
2008-10-27 08:20:00,51.352,51.41,51.352,51.395,61200000.0
2008-10-27 08:25:00,51.4,51.4,51.257,51.257,70400000.0
2008-10-27 08:30:00,51.179,51.193,51.073,51.186,63400000.0
2008-10-27 08:35:00,51.158,51.158,51.004,51.018,77800000.0
2008-10-27 08:40:00,51.03,51.116,51.023,51.084,72000000.0
2008-10-27 08:45:00,51.081,51.091,50.932,50.963,69200000.0
2008-10-27 08:50:00,50.97,50.986,50.938,50.938,72400000.0
2008-10-27 08:55:00,50.928,50.928,50.723,50.778,65600000.0
2008-10-27 09:00:00,50.791,50.848,50.712,50.737,67200000.0
2008-10-27 09:05:00,50.741,50.835,50.701,50.716,67200000.0
2008-10-27 09:10:00,50.668,50.668,50.34,50.486,61200000.0
2008-10-27 09:15:00,50.457,50.533,50.445,50.445,62400000.0
2008-10-27 09:20:00,50.448,50.474,50.392,50.413,69800000.0
2008-10-27 09:25:00,50.412,50.421,50.359,50.407,58600000.0
2008-10-27 09:30:00,50.4,50.822,50.389,50.701,63400000.0
2008-10-27 09:35:00,50.624,50.625,50.499,50.506,68800000.0
2008-10-27 09:40:00,50.497,50.544,50.478,50.514,59600000.0
2008-10-27 09:45:00,50.484,50.528,50.473,50.49,60800000.0
2008-10-27 09:50:00,50.522,50.704,50.522,50.565,74000000.0
2008-10-27 09:55:00,50.546,50.618,50.515,50.609,76200000.0
2008-10-27 10:00:00,50.622,50.679,50.54,50.54,64000000.0
2008-10-27 10:05:00,50.502,50.663,50.469,50.659,62400000.0
2008-10-27 10:10:00,50.592,50.592,50.39,50.39,59200000.0
2008-10-27 10:15:00,50.311,50.374,50.311,50.345,59200000.0
2008-10-27 10:20:00,50.335,50.432,50.296,50.43,61600000.0
2008-10-27 10:25:00,50.418,50.418,50.303,50.303,58000000.0
2008-10-27 10:30:00,50.302,50.344,50.286,50.344,64800000.0
2008-10-27 10:35:00,50.345,50.345,50.053,50.074,57600000.0
2008-10-27 10:40:00,50.074,50.108,49.965,49.965,64000000.0
2008-10-27 10:45:00,49.927,49.977,49.838,49.855,62400000.0
2008-10-27 10:50:00,49.875,49.883,49.661,49.661,73600000.0
2008-10-27 10:55:00,49.605,49.796,49.55,49.668,62400000.0
2008-10-27 11:00:00,49.666,49.677,49.51,49.536,68600000.0
2008-10-27 11:05:00,49.541,49.558,49.439,49.544,73600000.0
2008-10-27 11:10:00,49.515,49.653,49.266,49.64,67200000.0
2008-10-27 11:15:00,49.616,49.898,49.569,49.889,64400000.0
2008-10-27 11:20:00,49.879,49.891,49.797,49.801,64000000.0
2008-10-27 11:25:00,49.817,49.942,49.817,49.932,68200000.0
2008-10-27 11:30:00,49.92,50.045,49.916,50.045,69200000.0
2008-10-27 11:35:00,50.114,50.213,50.048,50.079,58000000.0
2008-10-27 11:40:00,50.095,50.145,50.031,50.031,60800000.0
2008-10-27 11:45:00,50.019,50.084,49.975,50.05,67600000.0
2008-10-27 11:50:00,50.045,50.046,49.955,50.046,70800000.0
2008-10-27 11:55:00,50.044,50.061,49.906,49.944,64400000.0
2008-10-27 12:00:00,49.897,50.005,49.891,50.005,65600000.0
2008-10-27 12:05:00,50.012,50.025,49.913,49.924,67000000.0
2008-10-27 12:10:00,49.926,49.943,49.918,49.918,59000000.0
2008-10-27 12:15:00,49.908,49.933,49.827,49.86,72000000.0
2008-10-27 12:20:00,49.872,49.885,49.793,49.809,73000000.0
2008-10-27 12:25:00,49.806,49.904,49.778,49.852,64400000.0
2008-10-27 12:30:00,49.834,49.92,49.801,49.851,70400000.0
2008-10-27 12:35:00,49.86,50.113,49.86,50.113,67600000.0
2008-10-27 12:40:00,50.132,50.171,50.018,50.163,73200000.0
2008-10-27 12:45:00,50.17,50.188,50.08,50.082,68200000.0
2008-10-27 12:50:00,50.064,50.064,49.974,50.044,60800000.0
2008-10-27 12:55:00,50.057,50.09,49.925,49.933,72400000.0
2008-10-27 13:00:00,49.987,50.083,49.984,50.048,67600000.0
2008-10-27 13:05:00,50.068,50.35,50.064,50.314,69200000.0
2008-10-27 13:10:00,50.285,50.338,50.282,50.282,70800000.0
2008-10-27 13:15:00,50.317,50.317,50.114,50.125,70400000.0
2008-10-27 13:20:00,50.107,50.376,50.107,50.376,65600000.0
2008-10-27 13:25:00,50.376,50.749,50.376,50.749,75200000.0
2008-10-27 13:30:00,50.803,50.811,50.528,50.528,67200000.0
2008-10-27 13:35:00,50.496,50.496,50.371,50.443,116200000.0
2008-10-27 13:40:00,50.435,50.435,50.106,50.157,128000000.0
2008-10-27 13:45:00,50.132,50.134,49.97,49.981,88400000.0
2008-10-27 13:50:00,49.967,50.026,49.933,50.025,91200000.0
2008-10-27 13:55:00,50.024,50.135,50.024,50.121,104400000.0
2008-10-27 14:00:00,50.136,50.261,50.066,50.126,119800000.0
2008-10-27 14:05:00,50.095,50.17,50.037,50.11,150800000.0
2008-10-27 14:10:00,50.109,50.116,50.067,50.09,101800000.0
2008-10-27 14:15:00,50.096,50.152,50.092,50.134,95400000.0
2008-10-27 14:20:00,50.158,50.168,50.046,50.065,138000000.0
2008-10-27 14:25:00,50.087,50.087,49.921,49.95,91600000.0
2008-10-27 14:30:00,49.963,50.082,49.959,50.06,140200000.0
2008-10-27 14:35:00,50.089,50.254,50.077,50.254,107200000.0
2008-10-27 14:40:00,50.288,50.361,50.162,50.177,119800000.0
2008-10-27 14:45:00,50.171,50.195,50.115,50.195,90000000.0
2008-10-27 14:50:00,50.211,50.292,50.211,50.28,104600000.0
2008-10-27 14:55:00,50.282,50.497,50.282,50.47,75200000.0
2008-10-27 15:00:00,50.5,50.639,50.277,50.356,91200000.0
2008-10-27 15:05:00,50.366,50.367,50.251,50.26,85200000.0
2008-10-27 15:10:00,50.229,50.285,50.229,50.243,181800000.0
2008-10-27 15:15:00,50.266,50.42,50.266,50.404,121000000.0
2008-10-27 15:20:00,50.408,50.45,50.408,50.445,127200000.0
2008-10-27 15:25:00,50.435,50.444,50.286,50.383,212600000.0
2008-10-27 15:30:00,50.296,50.464,50.274,50.334,259000000.0
2008-10-27 15:35:00,50.325,50.401,50.274,50.401,192000000.0
2008-10-27 15:40:00,50.39,50.516,50.375,50.516,157800000.0
2008-10-27 15:45:00,50.55,50.581,50.46,50.47,98600000.0
2008-10-27 15:50:00,50.495,50.745,50.493,50.745,142400000.0
2008-10-27 15:55:00,50.742,50.793,50.649,50.649,143200000.0
2008-10-27 16:00:00,50.681,50.955,50.681,50.939,223800000.0
2008-10-27 16:05:00,50.933,50.933,50.801,50.812,204800000.0
2008-10-27 16:10:00,50.825,50.854,50.7,50.772,172800000.0
2008-10-27 16:15:00,50.729,50.74,50.46,50.46,176000000.0
2008-10-27 16:20:00,50.391,50.558,50.266,50.546,141600000.0
2008-10-27 16:25:00,50.575,50.629,50.544,50.544,123600000.0
2008-10-27 16:30:00,50.531,50.562,50.44,50.44,160800000.0
2008-10-27 16:35:00,50.44,50.464,50.299,50.426,221200000.0
2008-10-27 16:40:00,50.485,50.509,50.28,50.326,213200000.0
2008-10-27 16:45:00,50.307,50.357,50.248,50.288,230200000.0
2008-10-27 16:50:00,50.291,50.395,50.275,50.291,195000000.0
2008-10-27 16:55:00,50.297,50.645,50.257,50.645,146600000.0
2008-10-27 17:00:00,50.681,50.712,50.626,50.682,209000000.0
2008-10-27 17:05:00,50.68,50.767,50.612,50.767,275600000.0
2008-10-27 17:10:00,50.772,50.968,50.74,50.968,141000000.0
2008-10-27 17:15:00,50.966,50.966,50.702,50.702,148000000.0
2008-10-27 17:20:00,50.663,50.663,50.477,50.505,88400000.0
2008-10-27 17:25:00,50.512,50.55,50.454,50.455,159200000.0
2008-10-27 17:30:00,50.438,50.49,50.208,50.246,258600000.0
2008-10-27 17:35:00,50.318,50.517,50.318,50.517,144000000.0
2008-10-27 17:40:00,50.476,50.587,50.431,50.587,149200000.0
2008-10-27 17:45:00,50.601,50.682,50.601,50.671,233400000.0
2008-10-27 17:50:00,50.654,50.738,50.597,50.724,177600000.0
2008-10-27 17:55:00,50.719,50.765,50.461,50.461,201600000.0
2008-10-27 18:00:00,50.378,50.565,50.368,50.544,178000000.0
2008-10-27 18:05:00,50.543,50.834,50.498,50.809,172200000.0
2008-10-27 18:10:00,50.796,50.801,50.683,50.722,86800000.0
2008-10-27 18:15:00,50.756,50.788,50.63,50.63,205800000.0
2008-10-27 18:20:00,50.646,50.664,50.469,50.492,188000000.0
2008-10-27 18:25:00,50.542,50.652,50.523,50.652,136000000.0
2008-10-27 18:30:00,50.643,50.643,50.551,50.568,169000000.0
2008-10-27 18:35:00,50.572,50.667,50.572,50.604,274600000.0
2008-10-27 18:40:00,50.574,50.723,50.545,50.704,294200000.0
2008-10-27 18:45:00,50.682,50.695,50.566,50.674,92800000.0
2008-10-27 18:50:00,50.671,50.835,50.671,50.822,128000000.0
2008-10-27 18:55:00,50.804,50.9,50.804,50.9,122000000.0
2008-10-27 19:00:00,50.903,51.122,50.898,50.979,109200000.0
2008-10-27 19:05:00,50.986,50.986,50.779,50.794,148200000.0
2008-10-27 19:10:00,50.799,50.825,50.742,50.777,88000000.0
2008-10-27 19:15:00,50.776,50.859,50.765,50.839,86200000.0
2008-10-27 19:20:00,50.846,50.885,50.811,50.883,110800000.0
2008-10-27 19:25:00,50.895,50.895,50.845,50.877,92800000.0
2008-10-27 19:30:00,50.883,51.157,50.883,51.151,59600000.0
2008-10-27 19:35:00,51.146,51.146,51.063,51.107,69200000.0
2008-10-27 19:40:00,51.107,51.285,51.107,51.269,64400000.0
2008-10-27 19:45:00,51.277,51.448,51.265,51.402,91600000.0
2008-10-27 19:50:00,51.408,51.421,51.25,51.276,67000000.0
2008-10-27 19:55:00,51.288,51.288,51.22,51.256,60200000.0
2008-10-27 20:00:00,51.27,51.27,51.179,51.187,93200000.0
2008-10-27 20:05:00,51.186,51.19,51.125,51.17,83600000.0
2008-10-27 20:10:00,51.191,51.198,51.04,51.111,80000000.0
2008-10-27 20:15:00,51.129,51.168,50.891,50.976,113000000.0
2008-10-27 20:20:00,50.963,50.986,50.837,50.868,71200000.0
2008-10-27 20:25:00,50.88,50.921,50.61,50.744,67200000.0
2008-10-27 20:30:00,50.749,50.749,50.413,50.417,76200000.0
2008-10-27 20:35:00,50.427,50.528,50.427,50.488,66600000.0
2008-10-27 20:40:00,50.483,50.679,50.483,50.679,59200000.0
2008-10-27 20:45:00,50.745,50.974,50.745,50.956,71200000.0
2008-10-27 20:50:00,50.971,50.974,50.774,50.876,86400000.0
2008-10-27 20:55:00,50.878,50.888,50.726,50.726,65600000.0
2008-10-27 21:00:00,50.675,50.787,50.661,50.77,62400000.0
2008-10-27 21:05:00,50.784,50.843,50.784,50.828,68800000.0
2008-10-27 21:10:00,50.828,50.887,50.826,50.875,59200000.0
2008-10-27 21:15:00,50.886,51.015,50.886,50.968,73600000.0
2008-10-27 21:20:00,50.943,51.048,50.943,50.96,59200000.0
2008-10-27 21:25:00,50.981,50.989,50.921,50.921,102800000.0
2008-10-27 21:30:00,50.938,50.998,50.913,50.995,65600000.0
2008-10-27 21:35:00,51.007,51.068,50.991,51.068,68200000.0
2008-10-27 21:40:00,51.075,51.117,50.993,51.084,60800000.0
2008-10-27 21:45:00,51.07,51.07,51.014,51.04,85200000.0
2008-10-27 21:50:00,51.052,51.061,50.934,50.934,64000000.0
2008-10-27 21:55:00,50.877,50.888,50.6,50.634,63400000.0
2008-10-27 22:00:00,50.639,50.639,50.493,50.523,74000000.0
2008-10-27 22:05:00,50.537,50.554,50.382,50.382,68800000.0
2008-10-27 22:10:00,50.36,50.402,50.285,50.289,53800000.0
2008-10-27 22:15:00,50.302,50.327,50.241,50.308,75000000.0
2008-10-27 22:20:00,50.326,50.371,50.28,50.284,66600000.0
2008-10-27 22:25:00,50.284,50.294,50.091,50.091,67600000.0
2008-10-27 22:30:00,50.098,50.175,50.06,50.121,65600000.0
2008-10-27 22:35:00,50.128,50.234,50.128,50.229,111800000.0
2008-10-27 22:40:00,50.243,50.281,50.239,50.267,65600000.0
2008-10-27 22:45:00,50.287,50.287,50.181,50.19,69200000.0
2008-10-27 22:50:00,50.198,50.236,50.178,50.236,64000000.0
2008-10-27 22:55:00,50.238,50.238,50.136,50.153,69600000.0
2008-10-27 23:00:00,50.131,50.131,49.944,50.035,70600000.0
2008-10-27 23:05:00,50.031,50.118,50.028,50.059,93600000.0
2008-10-27 23:10:00,50.052,50.089,50.045,50.073,64000000.0
2008-10-27 23:15:00,50.094,50.188,50.093,50.188,64000000.0
2008-10-27 23:20:00,50.188,50.219,50.172,50.211,64000000.0
2008-10-27 23:25:00,50.23,50.353,50.212,50.346,72800000.0
2008-10-27 23:30:00,50.336,50.336,50.204,50.204,75200000.0
2008-10-27 23:35:00,50.219,50.232,50.101,50.145,65600000.0
2008-10-27 23:40:00,50.175,50.191,50.082,50.082,95400000.0
2008-10-27 23:45:00,50.079,50.106,50.062,50.104,74600000.0
2008-10-27 23:50:00,50.117,50.206,50.117,50.197,65600000.0
2008-10-27 23:55:00,50.193,50.24,50.057,50.24,61800000.0
2008-10-28 00:00:00,50.24,50.307,50.239,50.307,63800000.0
2008-10-28 00:05:00,50.334,50.363,50.294,50.299,60600000.0
2008-10-28 00:10:00,50.296,50.325,50.279,50.313,67600000.0
2008-10-28 00:15:00,50.305,50.34,50.304,50.325,86800000.0
2008-10-28 00:20:00,50.312,50.344,50.268,50.277,73600000.0
2008-10-28 00:25:00,50.263,50.263,50.17,50.179,88000000.0
2008-10-28 00:30:00,50.189,50.223,50.166,50.223,67600000.0
2008-10-28 00:35:00,50.226,50.313,50.216,50.313,76800000.0
2008-10-28 00:40:00,50.32,50.343,50.283,50.29,70800000.0
2008-10-28 00:45:00,50.277,50.277,50.191,50.231,67000000.0
2008-10-28 00:50:00,50.239,50.275,50.219,50.264,54400000.0
2008-10-28 00:55:00,50.28,50.499,50.28,50.468,78200000.0
2008-10-28 01:00:00,50.47,50.562,50.465,50.562,72400000.0
2008-10-28 01:05:00,50.575,50.801,50.575,50.8,68200000.0
2008-10-28 01:10:00,50.775,50.783,50.737,50.774,77200000.0
2008-10-28 01:15:00,50.783,50.804,50.771,50.793,80000000.0
2008-10-28 01:20:00,50.783,50.783,50.496,50.499,54800000.0
2008-10-28 01:25:00,50.493,50.674,50.488,50.513,68800000.0
2008-10-28 01:30:00,50.509,50.602,50.503,50.592,68800000.0
2008-10-28 01:35:00,50.588,50.832,50.585,50.794,62400000.0
2008-10-28 01:40:00,50.786,50.847,50.782,50.832,51200000.0
2008-10-28 01:45:00,50.845,50.958,50.781,50.781,66600000.0
2008-10-28 01:50:00,50.793,50.871,50.793,50.858,74000000.0
2008-10-28 01:55:00,50.859,50.943,50.853,50.942,62400000.0
2008-10-28 02:00:00,50.951,51.073,50.939,51.005,68800000.0
2008-10-28 02:05:00,51.002,51.002,50.907,50.99,73600000.0
2008-10-28 02:10:00,50.994,51.097,50.994,51.074,69200000.0
2008-10-28 02:15:00,51.095,51.646,51.095,51.646,59200000.0
2008-10-28 02:20:00,51.624,51.624,51.292,51.305,69200000.0
2008-10-28 02:25:00,51.309,51.375,51.279,51.279,66000000.0
2008-10-28 02:30:00,51.256,51.284,51.044,51.044,67200000.0
2008-10-28 02:35:00,51.053,51.135,50.936,51.132,72000000.0
2008-10-28 02:40:00,51.119,51.119,50.957,50.962,60200000.0
2008-10-28 02:45:00,50.976,51.035,50.911,51.024,63400000.0
2008-10-28 02:50:00,51.027,51.162,51.006,51.021,59200000.0
2008-10-28 02:55:00,51.056,51.151,51.033,51.033,56000000.0
2008-10-28 03:00:00,51.018,51.021,50.948,50.948,67600000.0
2008-10-28 03:05:00,50.927,50.927,50.569,50.765,68800000.0
2008-10-28 03:10:00,50.768,50.769,50.635,50.697,70400000.0
2008-10-28 03:15:00,50.678,50.735,50.63,50.735,58000000.0
2008-10-28 03:20:00,50.745,50.754,50.701,50.707,64000000.0
2008-10-28 03:25:00,50.703,50.704,50.629,50.629,68800000.0
2008-10-28 03:30:00,50.618,50.693,50.452,50.452,62200000.0
2008-10-28 03:35:00,50.476,50.625,50.476,50.548,73600000.0
2008-10-28 03:40:00,50.557,50.633,50.557,50.633,56400000.0
2008-10-28 03:45:00,50.628,50.628,50.405,50.412,58400000.0
2008-10-28 03:50:00,50.377,50.393,50.311,50.393,65600000.0
2008-10-28 03:55:00,50.405,50.564,50.405,50.564,62200000.0
2008-10-28 04:00:00,50.567,50.607,50.551,50.607,64000000.0
2008-10-28 04:05:00,50.602,50.669,50.585,50.658,64000000.0
2008-10-28 04:10:00,50.626,50.626,50.496,50.496,70400000.0
2008-10-28 04:15:00,50.507,50.586,50.507,50.585,65000000.0
2008-10-28 04:20:00,50.58,50.618,50.572,50.618,65000000.0
2008-10-28 04:25:00,50.635,50.711,50.635,50.67,69200000.0
2008-10-28 04:30:00,50.662,50.83,50.643,50.813,67600000.0
2008-10-28 04:35:00,50.807,50.883,50.739,50.873,61200000.0
2008-10-28 04:40:00,50.877,50.936,50.849,50.919,68800000.0
2008-10-28 04:45:00,50.917,50.917,50.816,50.825,75000000.0
2008-10-28 04:50:00,50.806,50.806,50.704,50.739,63400000.0
2008-10-28 04:55:00,50.728,50.728,50.658,50.679,65600000.0
2008-10-28 05:00:00,50.683,50.73,50.664,50.705,63200000.0
2008-10-28 05:05:00,50.71,50.822,50.71,50.822,58600000.0
2008-10-28 05:10:00,50.843,50.847,50.792,50.838,63600000.0
2008-10-28 05:15:00,50.839,50.851,50.793,50.841,67600000.0
2008-10-28 05:20:00,50.848,50.939,50.826,50.939,69800000.0
2008-10-28 05:25:00,50.929,50.929,50.848,50.848,61800000.0
2008-10-28 05:30:00,50.832,50.927,50.818,50.927,70400000.0
2008-10-28 05:35:00,50.929,51.067,50.929,51.057,61600000.0
2008-10-28 05:40:00,51.052,51.136,51.048,51.136,63400000.0
2008-10-28 05:45:00,51.137,51.145,50.818,50.854,74600000.0
2008-10-28 05:50:00,50.877,50.956,50.877,50.943,66000000.0
2008-10-28 05:55:00,50.903,51.198,50.882,51.183,60800000.0
2008-10-28 06:00:00,51.16,51.357,51.16,51.324,67200000.0
2008-10-28 06:05:00,51.303,51.303,51.121,51.194,68800000.0
2008-10-28 06:10:00,51.18,51.18,51.059,51.159,68600000.0
2008-10-28 06:15:00,51.132,51.132,51.013,51.013,81600000.0
2008-10-28 06:20:00,51.016,51.133,51.016,51.116,67200000.0
2008-10-28 06:25:00,51.116,51.116,51.079,51.097,57600000.0
2008-10-28 06:30:00,51.089,51.125,51.046,51.125,65000000.0
2008-10-28 06:35:00,51.143,51.371,51.143,51.263,59200000.0
2008-10-28 06:40:00,51.234,51.234,51.158,51.217,68800000.0
2008-10-28 06:45:00,51.201,51.207,51.095,51.095,65400000.0
2008-10-28 06:50:00,51.105,51.199,51.101,51.194,70200000.0
2008-10-28 06:55:00,51.201,51.285,51.201,51.246,65600000.0
2008-10-28 07:00:00,51.229,51.258,51.159,51.241,68800000.0
2008-10-28 07:05:00,51.258,51.523,51.258,51.483,59200000.0
2008-10-28 07:10:00,51.489,51.51,51.466,51.477,59200000.0
2008-10-28 07:15:00,51.456,51.456,51.36,51.375,68200000.0
2008-10-28 07:20:00,51.354,51.527,51.347,51.521,73600000.0
2008-10-28 07:25:00,51.532,51.615,51.523,51.613,68800000.0
2008-10-28 07:30:00,51.641,51.775,51.641,51.765,66600000.0
2008-10-28 07:35:00,51.754,51.907,51.714,51.907,66400000.0
2008-10-28 07:40:00,51.943,51.951,51.764,51.919,60600000.0
2008-10-28 07:45:00,51.929,52.124,51.879,52.124,68800000.0
2008-10-28 07:50:00,52.216,52.569,52.154,52.569,70000000.0
2008-10-28 07:55:00,52.763,52.794,52.444,52.474,64000000.0
2008-10-28 08:00:00,52.535,52.656,52.374,52.379,64800000.0
2008-10-28 08:05:00,52.345,52.501,52.295,52.479,68800000.0
2008-10-28 08:10:00,52.458,52.718,52.458,52.634,61800000.0
2008-10-28 08:15:00,52.602,52.602,52.516,52.57,67200000.0
2008-10-28 08:20:00,52.566,52.679,52.566,52.679,60800000.0
2008-10-28 08:25:00,52.681,52.919,52.669,52.919,69800000.0
2008-10-28 08:30:00,52.91,53.007,52.908,52.968,64000000.0
2008-10-28 08:35:00,52.981,52.983,52.774,52.774,78800000.0
2008-10-28 08:40:00,52.772,52.936,52.772,52.932,72000000.0
2008-10-28 08:45:00,52.919,52.919,52.733,52.749,69200000.0
2008-10-28 08:50:00,52.747,52.783,52.728,52.782,72800000.0
2008-10-28 08:55:00,52.807,52.915,52.807,52.915,65600000.0
2008-10-28 09:00:00,52.922,52.932,52.571,52.571,67200000.0
2008-10-28 09:05:00,52.553,52.756,52.553,52.653,67600000.0
2008-10-28 09:10:00,52.597,52.597,52.23,52.244,60200000.0
2008-10-28 09:15:00,52.185,52.388,52.126,52.37,62800000.0
2008-10-28 09:20:00,52.366,52.463,52.287,52.463,70400000.0
2008-10-28 09:25:00,52.473,52.572,52.456,52.571,59200000.0
2008-10-28 09:30:00,52.575,52.679,52.563,52.679,64000000.0
2008-10-28 09:35:00,52.715,52.838,52.607,52.678,68800000.0
2008-10-28 09:40:00,52.707,52.749,52.569,52.57,59200000.0
2008-10-28 09:45:00,52.601,52.648,52.581,52.588,60200000.0
2008-10-28 09:50:00,52.555,52.583,52.477,52.501,73600000.0
2008-10-28 09:55:00,52.463,52.5,52.237,52.5,77400000.0
2008-10-28 10:00:00,52.518,52.522,52.21,52.337,64000000.0
2008-10-28 10:05:00,52.341,52.341,52.052,52.099,61800000.0
2008-10-28 10:10:00,52.099,52.381,52.099,52.381,59600000.0
2008-10-28 10:15:00,52.416,52.443,52.297,52.385,59200000.0
2008-10-28 10:20:00,52.4,52.458,52.4,52.407,61200000.0
2008-10-28 10:25:00,52.426,52.514,52.426,52.492,59200000.0
2008-10-28 10:30:00,52.46,52.554,52.399,52.53,66000000.0
2008-10-28 10:35:00,52.492,52.517,52.377,52.427,57600000.0
2008-10-28 10:40:00,52.427,52.451,52.053,52.146,64400000.0
2008-10-28 10:45:00,52.16,52.203,52.099,52.174,62400000.0
2008-10-28 10:50:00,52.185,52.224,52.065,52.105,72400000.0
2008-10-28 10:55:00,52.108,52.127,51.884,51.971,62800000.0
2008-10-28 11:00:00,51.994,52.172,51.917,52.172,68800000.0
2008-10-28 11:05:00,52.199,52.286,52.178,52.202,73600000.0
2008-10-28 11:10:00,52.237,52.255,52.178,52.187,66600000.0
2008-10-28 11:15:00,52.217,52.234,52.051,52.153,65600000.0
2008-10-28 11:20:00,52.158,52.268,52.153,52.186,63400000.0
2008-10-28 11:25:00,52.173,52.181,52.089,52.104,68200000.0
2008-10-28 11:30:00,52.114,52.144,52.037,52.088,68200000.0
2008-10-28 11:35:00,52.092,52.138,52.002,52.064,57000000.0
2008-10-28 11:40:00,52.104,52.124,52.065,52.087,60800000.0
2008-10-28 11:45:00,52.084,52.152,52.071,52.149,67600000.0
2008-10-28 11:50:00,52.154,52.208,52.145,52.208,70800000.0
2008-10-28 11:55:00,52.209,52.209,52.076,52.076,64400000.0
2008-10-28 12:00:00,52.08,52.086,52.054,52.081,65600000.0
2008-10-28 12:05:00,52.04,52.069,51.993,52.001,67200000.0
2008-10-28 12:10:00,52.022,52.107,52.019,52.049,59200000.0
2008-10-28 12:15:00,52.058,52.068,51.976,51.997,72000000.0
2008-10-28 12:20:00,52.0,52.016,51.977,52.008,74000000.0
2008-10-28 12:25:00,51.992,51.992,51.835,51.837,63800000.0
2008-10-28 12:30:00,51.798,51.891,51.77,51.859,70400000.0
2008-10-28 12:35:00,51.853,51.855,51.725,51.794,67600000.0
2008-10-28 12:40:00,51.793,51.827,51.707,51.712,73000000.0
2008-10-28 12:45:00,51.711,51.711,51.6,51.603,69200000.0
2008-10-28 12:50:00,51.612,51.742,51.602,51.736,61200000.0
2008-10-28 12:55:00,51.753,51.753,51.671,51.723,72200000.0
2008-10-28 13:00:00,51.745,51.952,51.738,51.93,68000000.0
2008-10-28 13:05:00,51.937,51.988,51.9,51.901,68200000.0
2008-10-28 13:10:00,51.859,51.91,51.856,51.877,70400000.0
2008-10-28 13:15:00,51.876,51.958,51.845,51.958,70400000.0
2008-10-28 13:20:00,52.008,52.18,52.008,52.18,65600000.0
2008-10-28 13:25:00,52.23,52.364,52.182,52.281,75200000.0
2008-10-28 13:30:00,52.293,52.293,52.185,52.267,66600000.0
2008-10-28 13:35:00,52.285,52.555,52.283,52.555,116800000.0
2008-10-28 13:40:00,52.578,52.719,52.538,52.674,128000000.0
2008-10-28 13:45:00,52.694,52.785,52.692,52.696,88000000.0
2008-10-28 13:50:00,52.695,52.695,52.571,52.655,91600000.0
2008-10-28 13:55:00,52.67,52.783,52.635,52.781,103800000.0
2008-10-28 14:00:00,52.786,52.797,52.654,52.664,120400000.0
2008-10-28 14:05:00,52.653,52.738,52.653,52.716,151200000.0
2008-10-28 14:10:00,52.73,52.817,52.681,52.805,102800000.0
2008-10-28 14:15:00,52.799,52.799,52.677,52.677,95400000.0
2008-10-28 14:20:00,52.655,52.665,52.584,52.623,139000000.0
2008-10-28 14:25:00,52.628,52.641,52.587,52.619,90600000.0
2008-10-28 14:30:00,52.623,52.647,52.521,52.527,141200000.0
2008-10-28 14:35:00,52.52,52.521,52.457,52.479,107200000.0
2008-10-28 14:40:00,52.472,52.576,52.472,52.568,120400000.0
2008-10-28 14:45:00,52.58,52.687,52.572,52.685,88400000.0
2008-10-28 14:50:00,52.692,52.723,52.609,52.641,104400000.0
2008-10-28 14:55:00,52.63,52.685,52.617,52.673,66600000.0
2008-10-28 15:00:00,52.694,52.729,52.685,52.729,91200000.0
2008-10-28 15:05:00,52.727,52.727,52.495,52.5,86600000.0
2008-10-28 15:10:00,52.485,52.527,52.454,52.52,182200000.0
2008-10-28 15:15:00,52.545,52.707,52.54,52.669,119200000.0
2008-10-28 15:20:00,52.653,52.777,52.648,52.76,126400000.0
2008-10-28 15:25:00,52.769,52.809,52.711,52.809,212200000.0
2008-10-28 15:30:00,52.733,53.051,52.733,52.937,259000000.0
2008-10-28 15:35:00,52.832,52.873,52.749,52.785,192000000.0
2008-10-28 15:40:00,52.804,52.971,52.79,52.901,156600000.0
2008-10-28 15:45:00,52.912,53.108,52.91,52.976,98600000.0
2008-10-28 15:50:00,52.991,53.121,52.991,53.121,142800000.0
2008-10-28 15:55:00,53.131,53.249,53.086,53.086,144000000.0
2008-10-28 16:00:00,53.006,53.006,52.667,52.667,224400000.0
2008-10-28 16:05:00,52.647,52.804,52.598,52.768,204800000.0
2008-10-28 16:10:00,52.743,52.914,52.634,52.907,174000000.0
2008-10-28 16:15:00,52.907,52.914,52.653,52.683,176000000.0
2008-10-28 16:20:00,52.694,52.749,52.516,52.707,140600000.0
2008-10-28 16:25:00,52.688,52.719,52.638,52.646,124800000.0
2008-10-28 16:30:00,52.615,52.843,52.613,52.843,158800000.0
2008-10-28 16:35:00,52.89,52.917,52.74,52.74,222400000.0
2008-10-28 16:40:00,52.725,52.725,52.506,52.531,212200000.0
2008-10-28 16:45:00,52.535,52.688,52.523,52.664,230400000.0
2008-10-28 16:50:00,52.641,52.682,52.576,52.585,194000000.0
2008-10-28 16:55:00,52.522,52.522,52.17,52.17,147200000.0
2008-10-28 17:00:00,52.146,52.237,52.146,52.227,209000000.0
2008-10-28 17:05:00,52.249,52.288,52.184,52.184,277000000.0
2008-10-28 17:10:00,52.191,52.283,52.155,52.283,140600000.0
2008-10-28 17:15:00,52.303,52.508,52.303,52.362,148800000.0
2008-10-28 17:20:00,52.382,52.427,52.31,52.331,87400000.0
2008-10-28 17:25:00,52.338,52.43,52.324,52.411,158200000.0
2008-10-28 17:30:00,52.403,52.749,52.399,52.749,259200000.0
2008-10-28 17:35:00,52.784,52.906,52.704,52.786,142200000.0
2008-10-28 17:40:00,52.752,52.752,52.558,52.558,148600000.0
2008-10-28 17:45:00,52.566,52.58,52.411,52.411,233800000.0
2008-10-28 17:50:00,52.404,52.467,52.389,52.461,177800000.0
2008-10-28 17:55:00,52.472,52.794,52.466,52.794,201600000.0
2008-10-28 18:00:00,52.835,52.921,52.757,52.822,176400000.0
2008-10-28 18:05:00,52.82,52.926,52.782,52.79,173600000.0
2008-10-28 18:10:00,52.824,53.17,52.824,52.951,88000000.0
2008-10-28 18:15:00,52.993,53.144,52.993,53.144,205200000.0
2008-10-28 18:20:00,53.15,53.15,52.893,52.903,189200000.0
2008-10-28 18:25:00,52.893,52.895,52.789,52.79,135800000.0
2008-10-28 18:30:00,52.815,52.979,52.815,52.959,170400000.0
2008-10-28 18:35:00,52.97,53.085,52.967,53.068,276800000.0
2008-10-28 18:40:00,53.06,53.199,52.965,53.132,296000000.0
2008-10-28 18:45:00,53.144,53.226,53.131,53.153,93000000.0
2008-10-28 18:50:00,53.167,53.195,52.996,53.053,128600000.0
2008-10-28 18:55:00,53.038,53.038,52.937,53.012,121600000.0
2008-10-28 19:00:00,53.011,53.036,52.911,52.931,109200000.0
2008-10-28 19:05:00,52.965,53.291,52.965,53.214,148200000.0
2008-10-28 19:10:00,53.232,53.426,53.198,53.426,88000000.0
2008-10-28 19:15:00,53.469,53.554,53.41,53.41,85000000.0
2008-10-28 19:20:00,53.412,53.413,53.346,53.357,110800000.0
2008-10-28 19:25:00,53.351,53.381,53.332,53.342,93200000.0
2008-10-28 19:30:00,53.363,53.568,53.363,53.562,59600000.0
2008-10-28 19:35:00,53.557,53.557,53.293,53.302,68200000.0
2008-10-28 19:40:00,53.346,53.387,53.101,53.113,64000000.0
2008-10-28 19:45:00,53.128,53.267,53.128,53.257,91000000.0
2008-10-28 19:50:00,53.253,53.253,53.164,53.205,67200000.0
2008-10-28 19:55:00,53.202,53.202,53.07,53.112,60800000.0
2008-10-28 20:00:00,53.132,53.188,53.124,53.187,92200000.0
2008-10-28 20:05:00,53.202,53.352,53.193,53.33,85800000.0
2008-10-28 20:10:00,53.337,53.499,53.335,53.499,78800000.0
2008-10-28 20:15:00,53.531,53.702,53.531,53.645,113600000.0
2008-10-28 20:20:00,53.622,53.797,53.596,53.791,69600000.0
2008-10-28 20:25:00,53.781,54.008,53.768,53.923,67200000.0
2008-10-28 20:30:00,53.923,54.236,53.923,54.204,76200000.0
2008-10-28 20:35:00,54.192,54.192,54.054,54.11,66600000.0
2008-10-28 20:40:00,54.145,54.369,54.145,54.354,59200000.0
2008-10-28 20:45:00,54.362,54.421,54.298,54.361,72000000.0
2008-10-28 20:50:00,54.396,54.598,54.396,54.598,87200000.0
2008-10-28 20:55:00,54.72,54.801,54.685,54.736,65600000.0
2008-10-28 21:00:00,54.726,54.739,54.519,54.543,71800000.0
2008-10-28 21:05:00,54.572,54.573,54.485,54.487,68800000.0
2008-10-28 21:10:00,54.494,54.716,54.494,54.711,58600000.0
2008-10-28 21:15:00,54.764,54.941,54.764,54.932,74400000.0
2008-10-28 21:20:00,54.945,55.372,54.945,55.372,59200000.0
2008-10-28 21:25:00,55.403,55.403,54.994,55.028,102400000.0
2008-10-28 21:30:00,55.071,55.095,54.969,54.999,65400000.0
2008-10-28 21:35:00,55.056,55.084,54.898,54.898,68200000.0
2008-10-28 21:40:00,54.885,55.031,54.884,54.893,60800000.0
2008-10-28 21:45:00,54.898,54.975,54.892,54.959,91600000.0
2008-10-28 21:50:00,54.968,54.987,54.734,54.832,64400000.0
2008-10-28 21:55:00,54.83,55.229,54.83,55.229,73000000.0
2008-10-28 22:00:00,55.251,55.289,55.164,55.173,73600000.0
2008-10-28 22:05:00,55.185,55.185,55.029,55.105,67600000.0
2008-10-28 22:10:00,55.113,55.234,55.093,55.093,62400000.0
2008-10-28 22:15:00,55.128,55.176,55.1,55.107,75600000.0
2008-10-28 22:20:00,55.181,55.279,55.105,55.149,67200000.0
2008-10-28 22:25:00,55.135,55.135,54.969,55.11,67200000.0
2008-10-28 22:30:00,55.09,55.153,55.09,55.141,65600000.0
2008-10-28 22:35:00,55.128,55.267,55.124,55.267,112000000.0
2008-10-28 22:40:00,55.27,55.333,55.27,55.289,70400000.0
2008-10-28 22:45:00,55.263,55.357,55.259,55.357,68400000.0
2008-10-28 22:50:00,55.342,55.342,55.198,55.318,64400000.0
2008-10-28 22:55:00,55.301,55.374,55.248,55.248,70400000.0
2008-10-28 23:00:00,55.246,55.407,55.242,55.407,70800000.0
2008-10-28 23:05:00,55.431,55.83,55.411,55.828,92200000.0
2008-10-28 23:10:00,55.878,56.173,55.878,56.173,64400000.0
2008-10-28 23:15:00,56.182,56.204,56.128,56.131,63200000.0
2008-10-28 23:20:00,56.12,56.194,56.025,56.187,63400000.0
2008-10-28 23:25:00,56.168,56.236,56.143,56.143,72000000.0
2008-10-28 23:30:00,56.129,56.135,56.052,56.052,75200000.0
2008-10-28 23:35:00,56.039,56.228,56.024,56.216,65400000.0
2008-10-28 23:40:00,56.217,56.366,56.217,56.292,96000000.0
2008-10-28 23:45:00,56.3,56.502,56.296,56.502,75200000.0
2008-10-28 23:50:00,56.531,56.65,56.531,56.65,65600000.0
2008-10-28 23:55:00,56.7,56.921,56.699,56.909,62600000.0
2008-10-29 00:00:00,56.935,57.045,56.728,56.728,64000000.0
2008-10-29 00:05:00,56.706,56.706,56.472,56.473,60800000.0
2008-10-29 00:10:00,56.472,56.65,56.441,56.619,68800000.0
2008-10-29 00:15:00,56.589,56.589,56.51,56.532,86400000.0
2008-10-29 00:20:00,56.518,56.518,56.145,56.185,70400000.0
2008-10-29 00:25:00,56.18,56.264,56.18,56.264,83400000.0
2008-10-29 00:30:00,56.288,56.478,56.288,56.3,67200000.0
2008-10-29 00:35:00,56.271,56.724,56.268,56.724,80000000.0
2008-10-29 00:40:00,56.73,56.746,56.672,56.677,69800000.0
2008-10-29 00:45:00,56.671,56.732,56.667,56.691,66600000.0
2008-10-29 00:50:00,56.668,56.668,56.532,56.551,66000000.0
2008-10-29 00:55:00,56.553,56.603,56.432,56.432,77800000.0
2008-10-29 01:00:00,56.404,56.441,56.352,56.377,72800000.0
2008-10-29 01:05:00,56.405,56.491,56.339,56.353,68600000.0
2008-10-29 01:10:00,56.351,56.47,56.351,56.441,61800000.0
2008-10-29 01:15:00,56.454,56.54,56.454,56.54,80000000.0
2008-10-29 01:20:00,56.526,56.526,56.388,56.388,48000000.0
2008-10-29 01:25:00,56.379,56.386,56.361,56.365,69200000.0
2008-10-29 01:30:00,56.353,56.356,56.314,56.341,67200000.0
2008-10-29 01:35:00,56.34,56.406,56.337,56.406,66600000.0
2008-10-29 01:40:00,56.415,56.5,56.415,56.494,49600000.0
2008-10-29 01:45:00,56.508,56.975,56.508,56.97,67200000.0
2008-10-29 01:50:00,56.94,56.94,56.646,56.713,75200000.0
2008-10-29 01:55:00,56.687,56.687,55.75,55.76,59200000.0
2008-10-29 02:00:00,56.582,56.648,56.565,56.566,68200000.0
2008-10-29 02:05:00,56.556,56.566,56.235,56.238,74000000.0
2008-10-29 02:10:00,56.206,56.257,56.023,56.023,67600000.0
2008-10-29 02:15:00,55.949,55.949,55.604,55.755,59600000.0
2008-10-29 02:20:00,55.801,56.155,55.738,55.824,69200000.0
2008-10-29 02:25:00,55.867,55.919,55.738,55.913,65600000.0
2008-10-29 02:30:00,55.929,56.105,55.929,55.973,67600000.0
2008-10-29 02:35:00,55.941,55.999,55.921,55.993,72400000.0
2008-10-29 02:40:00,56.002,56.232,55.993,56.221,61200000.0
2008-10-29 02:45:00,56.167,56.167,55.924,55.991,63400000.0
2008-10-29 02:50:00,55.974,56.043,55.896,55.896,59200000.0
2008-10-29 02:55:00,55.903,55.912,55.699,55.77,55800000.0
2008-10-29 03:00:00,55.743,55.889,55.712,55.712,67200000.0
2008-10-29 03:05:00,55.668,55.67,55.486,55.629,68800000.0
2008-10-29 03:10:00,55.651,55.681,55.551,55.666,70400000.0
2008-10-29 03:15:00,55.656,55.656,55.591,55.603,57000000.0
2008-10-29 03:20:00,55.607,55.656,55.514,55.515,64400000.0
2008-10-29 03:25:00,55.506,55.506,55.336,55.419,68800000.0
2008-10-29 03:30:00,55.437,55.578,55.433,55.505,62800000.0
2008-10-29 03:35:00,55.519,55.572,55.475,55.522,74000000.0
2008-10-29 03:40:00,55.53,55.53,55.133,55.133,57600000.0
2008-10-29 03:45:00,55.109,55.298,55.071,55.221,49600000.0
2008-10-29 03:50:00,55.222,55.381,55.222,55.338,65600000.0
2008-10-29 03:55:00,55.311,55.311,55.205,55.23,61800000.0
2008-10-29 04:00:00,55.217,55.265,55.199,55.263,64000000.0
2008-10-29 04:05:00,55.271,55.392,55.271,55.39,64000000.0
2008-10-29 04:10:00,55.369,55.57,55.336,55.567,70800000.0
2008-10-29 04:15:00,55.583,55.689,55.58,55.689,66400000.0
2008-10-29 04:20:00,55.694,55.847,55.687,55.812,65600000.0
2008-10-29 04:25:00,55.807,55.807,55.656,55.663,68200000.0
2008-10-29 04:30:00,55.637,55.653,55.454,55.542,67200000.0
2008-10-29 04:35:00,55.558,55.687,55.516,55.682,61800000.0
2008-10-29 04:40:00,55.685,55.728,55.676,55.711,68800000.0
2008-10-29 04:45:00,55.72,55.751,55.696,55.751,75200000.0
2008-10-29 04:50:00,55.752,55.757,55.678,55.722,64000000.0
2008-10-29 04:55:00,55.739,55.742,55.412,55.541,65600000.0
2008-10-29 05:00:00,55.563,55.575,55.46,55.46,62400000.0
2008-10-29 05:05:00,55.395,55.395,55.175,55.186,59200000.0
2008-10-29 05:10:00,55.202,55.354,55.202,55.291,62400000.0
2008-10-29 05:15:00,55.28,55.38,55.262,55.326,66600000.0
2008-10-29 05:20:00,55.324,55.504,55.324,55.454,70800000.0
2008-10-29 05:25:00,55.444,55.446,55.41,55.424,62400000.0
2008-10-29 05:30:00,55.443,55.488,55.41,55.424,69800000.0
2008-10-29 05:35:00,55.428,55.503,55.359,55.503,61200000.0
2008-10-29 05:40:00,55.489,55.508,55.4,55.4,63800000.0
2008-10-29 05:45:00,55.364,55.405,55.33,55.375,75200000.0
2008-10-29 05:50:00,55.375,55.39,55.332,55.342,65600000.0
2008-10-29 05:55:00,55.323,55.323,55.124,55.14,61200000.0
2008-10-29 06:00:00,55.14,55.23,55.14,55.226,66600000.0
2008-10-29 06:05:00,55.217,55.217,55.088,55.171,68600000.0
2008-10-29 06:10:00,55.191,55.192,55.021,55.021,69200000.0
2008-10-29 06:15:00,55.001,55.031,54.788,54.788,80200000.0
2008-10-29 06:20:00,54.78,54.857,54.766,54.832,67200000.0
2008-10-29 06:25:00,54.841,55.036,54.841,55.015,57600000.0
2008-10-29 06:30:00,55.01,55.049,54.985,55.024,65600000.0
2008-10-29 06:35:00,55.014,55.014,54.877,54.934,59200000.0
2008-10-29 06:40:00,54.935,54.96,54.895,54.94,68200000.0
2008-10-29 06:45:00,54.937,55.016,54.926,55.0,66600000.0
2008-10-29 06:50:00,54.975,55.081,54.96,55.081,70800000.0
2008-10-29 06:55:00,55.106,55.204,55.106,55.204,65600000.0
2008-10-29 07:00:00,55.204,55.204,55.096,55.122,68800000.0
2008-10-29 07:05:00,55.119,55.122,55.052,55.052,59000000.0
2008-10-29 07:10:00,55.056,55.095,54.956,54.962,59200000.0
2008-10-29 07:15:00,54.973,54.979,54.526,54.681,68800000.0
2008-10-29 07:20:00,54.692,54.824,54.647,54.821,73600000.0
2008-10-29 07:25:00,54.857,54.936,54.765,54.813,69600000.0
2008-10-29 07:30:00,54.809,54.892,54.765,54.888,67200000.0
2008-10-29 07:35:00,54.885,54.919,54.881,54.889,65400000.0
2008-10-29 07:40:00,54.886,55.164,54.884,55.164,61200000.0
2008-10-29 07:45:00,55.167,55.836,55.162,55.547,68800000.0
2008-10-29 07:50:00,55.579,55.647,55.475,55.541,70800000.0
2008-10-29 07:55:00,55.518,55.518,55.447,55.491,63400000.0
2008-10-29 08:00:00,55.499,55.514,55.175,55.374,64400000.0
2008-10-29 08:05:00,55.408,55.551,55.353,55.51,68800000.0
2008-10-29 08:10:00,55.481,55.522,55.35,55.38,62800000.0
2008-10-29 08:15:00,55.392,55.469,55.388,55.412,67600000.0
2008-10-29 08:20:00,55.39,55.398,55.283,55.398,60800000.0
2008-10-29 08:25:00,55.398,55.464,55.37,55.414,70800000.0
2008-10-29 08:30:00,55.43,55.507,55.399,55.503,64400000.0
2008-10-29 08:35:00,55.497,55.506,55.473,55.487,78400000.0
2008-10-29 08:40:00,55.499,55.805,55.499,55.791,71400000.0
2008-10-29 08:45:00,55.793,55.806,55.734,55.747,68800000.0
2008-10-29 08:50:00,55.747,55.778,55.7,55.747,71800000.0
2008-10-29 08:55:00,55.762,55.77,55.404,55.404,65600000.0
2008-10-29 09:00:00,55.354,55.453,55.305,55.339,67000000.0
2008-10-29 09:05:00,55.337,55.4,55.327,55.346,67000000.0
2008-10-29 09:10:00,55.349,55.42,55.273,55.42,61600000.0
2008-10-29 09:15:00,55.429,55.48,55.292,55.295,62800000.0
2008-10-29 09:20:00,55.289,55.311,55.241,55.264,70400000.0
2008-10-29 09:25:00,55.292,55.48,55.292,55.385,59200000.0
2008-10-29 09:30:00,55.406,55.412,55.216,55.345,63400000.0
2008-10-29 09:35:00,55.343,55.394,55.326,55.367,67600000.0
2008-10-29 09:40:00,55.386,55.445,55.357,55.385,59400000.0
2008-10-29 09:45:00,55.353,55.555,55.315,55.53,60800000.0
2008-10-29 09:50:00,55.504,55.57,55.434,55.557,73600000.0
2008-10-29 09:55:00,55.567,55.757,55.499,55.757,77600000.0
2008-10-29 10:00:00,55.778,55.778,55.466,55.555,64000000.0
2008-10-29 10:05:00,55.558,55.666,55.511,55.613,62400000.0
2008-10-29 10:10:00,55.614,55.614,55.476,55.566,59200000.0
2008-10-29 10:15:00,55.56,55.582,55.462,55.516,58600000.0
2008-10-29 10:20:00,55.51,55.515,55.367,55.394,59600000.0
2008-10-29 10:25:00,55.374,55.569,55.358,55.569,59200000.0
2008-10-29 10:30:00,55.618,55.724,55.607,55.713,65600000.0
2008-10-29 10:35:00,55.719,55.829,55.719,55.727,57000000.0
2008-10-29 10:40:00,55.726,55.853,55.726,55.813,64000000.0
2008-10-29 10:45:00,55.806,55.906,55.781,55.879,62400000.0
2008-10-29 10:50:00,55.905,55.953,55.889,55.944,73600000.0
2008-10-29 10:55:00,55.909,55.967,55.793,55.957,61800000.0
2008-10-29 11:00:00,55.971,55.978,55.911,55.921,68200000.0
2008-10-29 11:05:00,55.92,55.92,55.803,55.807,73000000.0
2008-10-29 11:10:00,55.8,55.885,55.775,55.866,67200000.0
2008-10-29 11:15:00,55.862,55.922,55.841,55.9,63800000.0
2008-10-29 11:20:00,55.912,55.941,55.809,55.869,63400000.0
2008-10-29 11:25:00,55.852,55.852,55.69,55.69,68800000.0
2008-10-29 11:30:00,55.685,55.721,55.576,55.576,69600000.0
2008-10-29 11:35:00,55.568,55.608,55.51,55.518,57600000.0
2008-10-29 11:40:00,55.485,55.592,55.46,55.592,60200000.0
2008-10-29 11:45:00,55.606,55.684,55.606,55.654,67200000.0
2008-10-29 11:50:00,55.624,55.723,55.542,55.723,69600000.0
2008-10-29 11:55:00,55.726,55.851,55.669,55.851,64000000.0
2008-10-29 12:00:00,55.847,55.896,55.78,55.88,65600000.0
2008-10-29 12:05:00,55.894,55.964,55.894,55.952,67600000.0
2008-10-29 12:10:00,55.939,55.949,55.871,55.91,59200000.0
2008-10-29 12:15:00,55.9,55.938,55.868,55.927,72000000.0
2008-10-29 12:20:00,55.924,55.933,55.872,55.887,73600000.0
2008-10-29 12:25:00,55.894,55.962,55.894,55.962,64400000.0
2008-10-29 12:30:00,55.959,55.961,55.726,55.726,69200000.0
2008-10-29 12:35:00,55.766,55.9,55.766,55.836,67000000.0
2008-10-29 12:40:00,55.853,55.959,55.853,55.878,73600000.0
2008-10-29 12:45:00,55.875,55.9,55.858,55.873,68600000.0
2008-10-29 12:50:00,55.865,55.883,55.849,55.878,61200000.0
2008-10-29 12:55:00,55.872,56.038,55.872,55.983,72000000.0
2008-10-29 13:00:00,55.982,55.994,55.784,55.834,67200000.0
2008-10-29 13:05:00,55.84,55.848,55.667,55.704,69600000.0
2008-10-29 13:10:00,55.686,55.789,55.686,55.731,70800000.0
2008-10-29 13:15:00,55.756,55.817,55.556,55.556,70800000.0
2008-10-29 13:20:00,55.543,55.598,55.48,55.597,65600000.0
2008-10-29 13:25:00,55.554,55.635,55.495,55.635,75000000.0
2008-10-29 13:30:00,55.639,55.806,55.625,55.806,67200000.0
2008-10-29 13:35:00,55.847,55.897,55.825,55.888,117600000.0
2008-10-29 13:40:00,55.892,55.98,55.892,55.947,128000000.0
2008-10-29 13:45:00,55.935,56.03,55.935,55.998,88000000.0
2008-10-29 13:50:00,56.005,56.069,55.993,56.003,91200000.0
2008-10-29 13:55:00,56.008,56.01,55.77,55.8,104200000.0
2008-10-29 14:00:00,55.812,55.979,55.812,55.946,120200000.0
2008-10-29 14:05:00,55.945,56.164,55.945,56.15,149800000.0
2008-10-29 14:10:00,56.173,56.212,56.133,56.162,102400000.0
2008-10-29 14:15:00,56.149,56.149,55.918,55.919,96400000.0
2008-10-29 14:20:00,55.891,55.945,55.816,55.816,138600000.0
2008-10-29 14:25:00,55.821,55.895,55.739,55.884,90600000.0
2008-10-29 14:30:00,55.917,55.968,55.872,55.872,141800000.0
2008-10-29 14:35:00,55.778,55.801,55.559,55.801,108000000.0
2008-10-29 14:40:00,55.836,55.885,55.801,55.801,120400000.0
2008-10-29 14:45:00,55.835,55.851,55.772,55.78,89600000.0
2008-10-29 14:50:00,55.839,55.9,55.839,55.888,104000000.0
2008-10-29 14:55:00,55.882,55.894,55.851,55.851,66600000.0
2008-10-29 15:00:00,55.867,55.881,55.826,55.846,91200000.0
2008-10-29 15:05:00,55.853,55.922,55.838,55.916,87200000.0
2008-10-29 15:10:00,55.914,55.937,55.816,55.866,182800000.0
2008-10-29 15:15:00,55.893,55.984,55.893,55.965,120400000.0
2008-10-29 15:20:00,55.975,56.104,55.975,55.985,126400000.0
2008-10-29 15:25:00,55.972,56.043,55.953,56.043,211600000.0
2008-10-29 15:30:00,55.91,55.98,55.767,55.858,259600000.0
2008-10-29 15:35:00,55.855,55.858,55.676,55.708,193200000.0
2008-10-29 15:40:00,55.732,56.289,55.732,56.277,157600000.0
2008-10-29 15:45:00,56.33,56.357,56.151,56.286,99000000.0
2008-10-29 15:50:00,56.365,56.377,56.136,56.285,142400000.0
2008-10-29 15:55:00,56.309,56.432,56.261,56.266,143400000.0
2008-10-29 16:00:00,56.251,56.522,56.251,56.522,223800000.0
2008-10-29 16:05:00,56.547,56.925,56.547,56.904,204800000.0
2008-10-29 16:10:00,56.898,56.898,56.67,56.763,173200000.0
2008-10-29 16:15:00,56.747,57.013,56.747,57.013,175200000.0
2008-10-29 16:20:00,57.009,57.26,56.99,57.133,141200000.0
2008-10-29 16:25:00,57.083,57.305,56.999,57.253,124800000.0
2008-10-29 16:30:00,57.198,57.208,56.891,56.926,159400000.0
2008-10-29 16:35:00,56.944,57.043,56.754,56.765,221400000.0
2008-10-29 16:40:00,56.79,56.886,56.762,56.886,212200000.0
2008-10-29 16:45:00,56.885,57.083,56.874,56.989,230200000.0
2008-10-29 16:50:00,57.012,57.128,56.89,56.895,196000000.0
2008-10-29 16:55:00,56.849,56.858,56.574,56.574,147200000.0
2008-10-29 17:00:00,56.555,56.555,56.455,56.505,209000000.0
2008-10-29 17:05:00,56.545,56.788,56.545,56.702,277200000.0
2008-10-29 17:10:00,56.734,56.734,56.512,56.667,141400000.0
2008-10-29 17:15:00,56.624,56.648,56.556,56.648,151200000.0
2008-10-29 17:20:00,56.671,56.785,56.616,56.785,88000000.0
2008-10-29 17:25:00,56.777,56.809,56.636,56.714,158800000.0
2008-10-29 17:30:00,56.715,56.742,56.634,56.677,259200000.0
2008-10-29 17:35:00,56.677,56.787,56.663,56.787,144200000.0
2008-10-29 17:40:00,56.798,56.798,56.562,56.576,148800000.0
2008-10-29 17:45:00,56.593,56.859,56.593,56.802,234000000.0
2008-10-29 17:50:00,56.837,57.095,56.787,57.017,178200000.0
2008-10-29 17:55:00,57.047,57.197,56.929,57.009,202400000.0
2008-10-29 18:00:00,57.025,57.191,56.922,56.922,178000000.0
2008-10-29 18:05:00,56.863,56.952,56.777,56.946,172600000.0
2008-10-29 18:10:00,56.914,57.198,56.825,57.198,88400000.0
2008-10-29 18:15:00,57.193,57.202,57.133,57.168,204800000.0
2008-10-29 18:20:00,57.159,57.208,57.131,57.181,188600000.0
2008-10-29 18:25:00,57.177,57.292,57.169,57.273,134800000.0
2008-10-29 18:30:00,57.275,57.476,57.275,57.476,170000000.0
2008-10-29 18:35:00,57.47,57.684,57.442,57.67,275000000.0
2008-10-29 18:40:00,57.638,57.638,57.439,57.447,295200000.0
2008-10-29 18:45:00,57.445,57.583,57.431,57.583,92800000.0
2008-10-29 18:50:00,57.626,57.683,57.6,57.615,128000000.0
2008-10-29 18:55:00,57.604,57.607,57.478,57.478,121000000.0
2008-10-29 19:00:00,57.494,57.565,57.411,57.421,109200000.0
2008-10-29 19:05:00,57.406,57.427,57.295,57.3,149600000.0
2008-10-29 19:10:00,57.299,57.402,57.299,57.385,88000000.0
2008-10-29 19:15:00,57.401,57.422,57.357,57.403,86600000.0
2008-10-29 19:20:00,57.396,57.442,57.386,57.433,110800000.0
2008-10-29 19:25:00,57.43,57.43,57.374,57.393,92800000.0
2008-10-29 19:30:00,57.378,57.453,57.362,57.435,59200000.0
2008-10-29 19:35:00,57.4,57.476,57.37,57.445,68200000.0
2008-10-29 19:40:00,57.441,57.449,57.332,57.333,64000000.0
2008-10-29 19:45:00,57.348,57.42,57.327,57.42,91200000.0
2008-10-29 19:50:00,57.422,57.543,57.422,57.448,66600000.0
2008-10-29 19:55:00,57.412,57.412,57.028,57.028,60800000.0
2008-10-29 20:00:00,57.017,57.262,57.002,57.082,92600000.0
2008-10-29 20:05:00,57.065,57.102,57.017,57.09,83200000.0
2008-10-29 20:10:00,57.158,57.237,57.062,57.234,80400000.0
2008-10-29 20:15:00,57.224,57.224,56.456,56.877,113600000.0
2008-10-29 20:20:00,56.91,57.248,56.698,56.698,69800000.0
2008-10-29 20:25:00,56.667,56.807,56.557,56.633,67200000.0
2008-10-29 20:30:00,56.656,56.656,55.965,56.014,76600000.0
2008-10-29 20:35:00,56.094,56.377,56.094,56.377,66600000.0
2008-10-29 20:40:00,56.342,56.703,56.331,56.636,59200000.0
2008-10-29 20:45:00,56.606,56.709,56.552,56.697,81000000.0
2008-10-29 20:50:00,56.684,56.817,56.636,56.651,86200000.0
2008-10-29 20:55:00,56.682,56.958,56.655,56.896,66000000.0
2008-10-29 21:00:00,56.914,56.942,56.7,56.7,61800000.0
2008-10-29 21:05:00,56.685,56.817,56.669,56.674,68800000.0
2008-10-29 21:10:00,56.673,57.0,56.673,57.0,58600000.0
2008-10-29 21:15:00,57.049,57.696,57.049,57.69,73000000.0
2008-10-29 21:20:00,57.652,57.725,57.565,57.565,58600000.0
2008-10-29 21:25:00,57.598,57.842,57.598,57.711,102400000.0
2008-10-29 21:30:00,57.736,57.785,57.59,57.614,72000000.0
2008-10-29 21:35:00,57.644,57.935,57.644,57.935,68800000.0
2008-10-29 21:40:00,57.954,58.058,57.937,57.99,69800000.0
2008-10-29 21:45:00,57.968,58.013,57.927,57.967,83600000.0
2008-10-29 21:50:00,57.963,57.998,57.37,57.44,64400000.0
2008-10-29 21:55:00,57.476,57.626,57.141,57.141,64000000.0
2008-10-29 22:00:00,57.047,57.297,57.047,57.218,74400000.0
2008-10-29 22:05:00,57.153,57.255,57.115,57.118,68200000.0
2008-10-29 22:10:00,57.113,57.133,56.976,56.976,60800000.0
2008-10-29 22:15:00,56.926,56.943,56.885,56.89,75400000.0
2008-10-29 22:20:00,56.885,56.901,56.651,56.651,67200000.0
2008-10-29 22:25:00,56.607,56.767,56.604,56.764,66600000.0
2008-10-29 22:30:00,56.784,56.809,56.708,56.766,65600000.0
2008-10-29 22:35:00,56.785,56.946,56.785,56.946,111800000.0
2008-10-29 22:40:00,56.943,56.949,56.845,56.872,65000000.0
2008-10-29 22:45:00,56.867,56.919,56.826,56.914,68200000.0
2008-10-29 22:50:00,56.91,56.964,56.904,56.92,64000000.0
2008-10-29 22:55:00,56.922,56.973,56.911,56.931,70400000.0
2008-10-29 23:00:00,56.924,57.13,56.915,57.13,70400000.0
2008-10-29 23:05:00,57.126,57.126,56.944,56.944,92000000.0
2008-10-29 23:10:00,56.943,56.944,56.778,56.822,64000000.0
2008-10-29 23:15:00,56.822,56.991,56.819,56.991,64400000.0
2008-10-29 23:20:00,57.024,57.192,57.022,57.101,63800000.0
2008-10-29 23:25:00,57.096,57.118,56.918,56.918,72000000.0
2008-10-29 23:30:00,56.901,56.966,56.863,56.881,74600000.0
2008-10-29 23:35:00,56.871,56.958,56.863,56.913,65800000.0
2008-10-29 23:40:00,56.869,57.052,56.866,57.016,94800000.0
2008-10-29 23:45:00,56.991,57.018,56.929,56.983,74600000.0
2008-10-29 23:50:00,56.988,56.996,56.939,56.959,65600000.0
2008-10-29 23:55:00,56.962,56.999,56.901,56.999,62800000.0
2008-10-30 00:00:00,57.011,57.096,57.011,57.096,64000000.0
2008-10-30 00:05:00,57.096,57.132,57.09,57.115,60800000.0
2008-10-30 00:10:00,57.14,57.173,56.98,56.98,68800000.0
2008-10-30 00:15:00,56.974,56.986,56.726,56.726,86400000.0
2008-10-30 00:20:00,56.589,56.731,56.589,56.666,65600000.0
2008-10-30 00:25:00,56.675,56.683,56.604,56.67,82600000.0
2008-10-30 00:30:00,56.638,56.796,56.607,56.796,67600000.0
2008-10-30 00:35:00,56.802,56.923,56.802,56.923,76200000.0
2008-10-30 00:40:00,56.908,56.915,56.791,56.806,70800000.0
2008-10-30 00:45:00,56.76,56.76,56.351,56.359,67600000.0
2008-10-30 00:50:00,56.364,56.553,56.358,56.533,63400000.0
2008-10-30 00:55:00,56.531,56.546,56.462,56.503,78200000.0
2008-10-30 01:00:00,56.491,56.516,56.425,56.44,72800000.0
2008-10-30 01:05:00,56.467,56.474,56.362,56.437,68600000.0
2008-10-30 01:10:00,56.452,56.568,56.445,56.521,61800000.0
2008-10-30 01:15:00,56.521,56.595,56.509,56.595,79400000.0
2008-10-30 01:20:00,56.621,56.697,56.593,56.593,47400000.0
2008-10-30 01:25:00,56.597,56.663,56.593,56.594,68200000.0
2008-10-30 01:30:00,56.598,56.738,56.598,56.695,70200000.0
2008-10-30 01:35:00,56.694,56.79,56.685,56.777,68800000.0
2008-10-30 01:40:00,56.752,56.847,56.743,56.798,62400000.0
2008-10-30 01:45:00,56.803,56.834,56.763,56.779,66000000.0
2008-10-30 01:50:00,56.786,56.794,56.738,56.74,75600000.0
2008-10-30 01:55:00,56.73,56.789,56.717,56.772,68800000.0
2008-10-30 02:00:00,56.776,56.848,56.762,56.804,68200000.0
2008-10-30 02:05:00,56.811,56.947,56.808,56.947,73600000.0
2008-10-30 02:10:00,56.961,57.291,56.961,57.266,69200000.0
2008-10-30 02:15:00,57.201,57.721,57.133,57.629,59200000.0
2008-10-30 02:20:00,57.622,57.935,57.554,57.895,68800000.0
2008-10-30 02:25:00,57.749,57.749,57.452,57.47,65400000.0
2008-10-30 02:30:00,57.469,57.535,57.245,57.245,66600000.0
2008-10-30 02:35:00,57.254,57.376,57.254,57.376,72400000.0
2008-10-30 02:40:00,57.432,57.621,57.432,57.616,60800000.0
2008-10-30 02:45:00,57.557,57.613,57.428,57.608,64400000.0
2008-10-30 02:50:00,57.628,58.087,57.628,58.087,58600000.0
2008-10-30 02:55:00,58.084,58.084,57.881,57.899,56000000.0
2008-10-30 03:00:00,57.873,58.253,57.873,58.253,67600000.0
2008-10-30 03:05:00,58.243,58.46,58.243,58.315,68800000.0
2008-10-30 03:10:00,58.352,58.618,58.326,58.61,70400000.0
2008-10-30 03:15:00,58.575,58.858,58.418,58.818,57000000.0
2008-10-30 03:20:00,58.801,58.801,58.25,58.305,64400000.0
2008-10-30 03:25:00,58.304,58.459,58.27,58.377,68800000.0
2008-10-30 03:30:00,58.353,58.353,58.007,58.007,62400000.0
2008-10-30 03:35:00,57.927,58.145,57.873,58.098,73600000.0
2008-10-30 03:40:00,58.069,58.104,58.048,58.06,57600000.0
2008-10-30 03:45:00,58.064,58.091,57.935,57.949,49600000.0
2008-10-30 03:50:00,57.925,57.966,57.809,57.966,67200000.0
2008-10-30 03:55:00,57.986,58.165,57.986,58.159,61800000.0
2008-10-30 04:00:00,58.102,58.102,57.917,57.951,64400000.0
2008-10-30 04:05:00,57.946,58.103,57.943,58.103,63400000.0
2008-10-30 04:10:00,58.134,58.198,58.022,58.08,70800000.0
2008-10-30 04:15:00,58.083,58.126,58.044,58.06,65600000.0
2008-10-30 04:20:00,58.051,58.074,57.933,57.933,65600000.0
2008-10-30 04:25:00,57.965,58.168,57.965,58.168,68800000.0
2008-10-30 04:30:00,58.142,58.208,58.107,58.208,67600000.0
2008-10-30 04:35:00,58.228,58.452,58.228,58.448,61800000.0
2008-10-30 04:40:00,58.44,58.686,58.435,58.631,69200000.0
2008-10-30 04:45:00,58.638,58.74,58.53,58.535,75000000.0
2008-10-30 04:50:00,58.577,58.586,58.502,58.533,64400000.0
2008-10-30 04:55:00,58.538,58.598,58.486,58.502,66400000.0
2008-10-30 05:00:00,58.482,58.497,58.379,58.379,62400000.0
2008-10-30 05:05:00,58.364,58.406,58.36,58.398,59200000.0
2008-10-30 05:10:00,58.371,58.371,58.215,58.215,62400000.0
2008-10-30 05:15:00,58.193,58.395,58.193,58.323,67600000.0
2008-10-30 05:20:00,58.341,58.445,58.299,58.349,70600000.0
2008-10-30 05:25:00,58.372,58.377,58.208,58.208,62200000.0
2008-10-30 05:30:00,58.19,58.19,57.845,57.959,70400000.0
2008-10-30 05:35:00,57.971,58.162,57.962,58.162,60600000.0
2008-10-30 05:40:00,58.158,58.184,58.111,58.154,63800000.0
2008-10-30 05:45:00,58.159,58.176,57.99,57.997,75200000.0
2008-10-30 05:50:00,57.989,58.067,57.968,58.063,66000000.0
2008-10-30 05:55:00,58.126,58.272,58.041,58.255,60800000.0
2008-10-30 06:00:00,58.263,58.263,58.186,58.242,67600000.0
2008-10-30 06:05:00,58.193,58.325,58.059,58.325,69200000.0
2008-10-30 06:10:00,58.341,58.341,58.216,58.227,69200000.0
2008-10-30 06:15:00,58.245,58.323,58.238,58.306,81400000.0
2008-10-30 06:20:00,58.285,58.377,58.277,58.358,67600000.0
2008-10-30 06:25:00,58.367,58.43,58.363,58.402,57000000.0
2008-10-30 06:30:00,58.413,58.629,58.413,58.493,65600000.0
2008-10-30 06:35:00,58.469,58.582,58.399,58.576,59200000.0
2008-10-30 06:40:00,58.587,58.603,58.545,58.545,69000000.0
2008-10-30 06:45:00,58.532,58.568,58.316,58.452,67600000.0
2008-10-30 06:50:00,58.433,58.433,58.278,58.369,69800000.0
2008-10-30 06:55:00,58.377,58.377,58.335,58.362,65600000.0
2008-10-30 07:00:00,58.391,58.406,58.234,58.237,68200000.0
2008-10-30 07:05:00,58.261,58.327,58.223,58.326,59200000.0
2008-10-30 07:10:00,58.322,58.345,58.259,58.269,59200000.0
2008-10-30 07:15:00,58.275,58.297,58.237,58.242,68800000.0
2008-10-30 07:20:00,58.243,58.326,58.236,58.309,72200000.0
2008-10-30 07:25:00,58.312,58.312,58.184,58.184,68600000.0
2008-10-30 07:30:00,58.17,58.368,58.15,58.368,67200000.0
2008-10-30 07:35:00,58.358,58.359,58.304,58.322,65600000.0
2008-10-30 07:40:00,58.319,58.324,58.289,58.308,61200000.0
2008-10-30 07:45:00,58.307,58.508,58.303,58.497,68800000.0
2008-10-30 07:50:00,58.47,58.477,58.421,58.435,70400000.0
2008-10-30 07:55:00,58.427,58.521,58.397,58.519,63400000.0
2008-10-30 08:00:00,58.514,58.514,58.274,58.275,64000000.0
2008-10-30 08:05:00,58.248,58.419,58.239,58.385,68800000.0
2008-10-30 08:10:00,58.375,58.411,58.32,58.32,62400000.0
2008-10-30 08:15:00,58.268,58.466,58.226,58.41,66600000.0
2008-10-30 08:20:00,58.404,58.592,58.404,58.563,67200000.0
2008-10-30 08:25:00,58.537,58.623,58.497,58.572,71200000.0
2008-10-30 08:30:00,58.635,58.819,58.635,58.8,64000000.0
2008-10-30 08:35:00,58.826,58.893,58.805,58.893,78800000.0
2008-10-30 08:40:00,58.922,58.922,58.658,58.658,72400000.0
2008-10-30 08:45:00,58.624,58.822,58.619,58.809,68200000.0
2008-10-30 08:50:00,58.802,58.812,58.628,58.628,71400000.0
2008-10-30 08:55:00,58.611,58.629,58.517,58.605,65600000.0
2008-10-30 09:00:00,58.608,58.632,58.592,58.629,67600000.0
2008-10-30 09:05:00,58.591,58.73,58.48,58.647,67200000.0
2008-10-30 09:10:00,58.652,58.839,58.652,58.836,60800000.0
2008-10-30 09:15:00,58.802,59.14,58.799,59.14,62800000.0
2008-10-30 09:20:00,59.133,59.141,59.037,59.063,70800000.0
2008-10-30 09:25:00,59.09,59.09,58.66,58.66,59200000.0
2008-10-30 09:30:00,58.68,58.689,58.509,58.689,64800000.0
2008-10-30 09:35:00,58.72,58.864,58.72,58.834,69600000.0
2008-10-30 09:40:00,58.847,58.847,58.708,58.761,59200000.0
2008-10-30 09:45:00,58.796,58.839,58.753,58.839,60800000.0
2008-10-30 09:50:00,58.861,58.935,58.85,58.908,73600000.0
2008-10-30 09:55:00,58.922,59.336,58.922,59.336,76800000.0
2008-10-30 10:00:00,59.407,59.407,59.169,59.178,64000000.0
2008-10-30 10:05:00,59.162,59.263,59.086,59.237,61200000.0
2008-10-30 10:10:00,59.26,59.268,59.069,59.101,58600000.0
2008-10-30 10:15:00,59.064,59.064,58.981,58.987,59600000.0
2008-10-30 10:20:00,59.001,59.049,58.94,58.94,60800000.0
2008-10-30 10:25:00,58.907,58.907,58.666,58.666,59200000.0
2008-10-30 10:30:00,58.654,58.711,58.573,58.679,65600000.0
2008-10-30 10:35:00,58.625,58.625,58.491,58.511,57000000.0
2008-10-30 10:40:00,58.494,58.563,58.473,58.539,64000000.0
2008-10-30 10:45:00,58.518,58.518,58.263,58.263,62200000.0
2008-10-30 10:50:00,58.243,58.337,58.078,58.132,73000000.0
2008-10-30 10:55:00,58.122,58.122,57.836,57.881,62400000.0
2008-10-30 11:00:00,57.894,57.894,57.725,57.791,68200000.0
2008-10-30 11:05:00,57.809,57.809,57.481,57.644,73600000.0
2008-10-30 11:10:00,57.692,57.879,57.646,57.865,67200000.0
2008-10-30 11:15:00,57.865,58.174,57.853,58.174,65400000.0
2008-10-30 11:20:00,58.189,58.198,58.031,58.121,64000000.0
2008-10-30 11:25:00,58.135,58.135,57.935,57.935,77200000.0
2008-10-30 11:30:00,57.931,57.939,57.747,57.767,68200000.0
2008-10-30 11:35:00,57.732,58.02,57.732,58.02,57600000.0
2008-10-30 11:40:00,58.028,58.072,58.008,58.06,60800000.0
2008-10-30 11:45:00,58.054,58.072,57.978,58.068,67200000.0
2008-10-30 11:50:00,58.071,58.131,58.028,58.12,70400000.0
2008-10-30 11:55:00,58.117,58.117,57.979,58.091,63800000.0
2008-10-30 12:00:00,58.131,58.167,58.105,58.121,65600000.0
2008-10-30 12:05:00,58.115,58.3,58.083,58.294,67200000.0
2008-10-30 12:10:00,58.306,58.366,58.302,58.362,59600000.0
2008-10-30 12:15:00,58.382,58.536,58.382,58.479,72000000.0
2008-10-30 12:20:00,58.458,58.547,58.45,58.535,73400000.0
2008-10-30 12:25:00,58.507,58.507,58.428,58.457,64000000.0
2008-10-30 12:30:00,58.473,58.478,58.41,58.471,70400000.0
2008-10-30 12:35:00,58.477,58.69,58.477,58.681,67200000.0
2008-10-30 12:40:00,58.638,58.69,58.551,58.656,73000000.0
2008-10-30 12:45:00,58.687,58.831,58.687,58.831,69200000.0
2008-10-30 12:50:00,58.856,58.998,58.798,58.855,60200000.0
2008-10-30 12:55:00,58.838,58.963,58.812,58.957,72000000.0
2008-10-30 13:00:00,58.961,58.965,58.813,58.917,66600000.0
2008-10-30 13:05:00,58.9,58.942,58.886,58.904,67600000.0
2008-10-30 13:10:00,58.895,59.302,58.895,59.254,70200000.0
2008-10-30 13:15:00,59.306,59.373,58.939,58.941,70400000.0
2008-10-30 13:20:00,58.923,58.923,58.72,58.72,65600000.0
2008-10-30 13:25:00,58.722,58.854,58.71,58.79,75200000.0
2008-10-30 13:30:00,58.755,58.755,58.683,58.686,66000000.0
2008-10-30 13:35:00,58.698,58.762,58.69,58.748,117200000.0
2008-10-30 13:40:00,58.744,58.99,58.733,58.935,128000000.0
2008-10-30 13:45:00,58.91,58.956,58.9,58.948,88000000.0
2008-10-30 13:50:00,58.944,58.945,58.81,58.811,91600000.0
2008-10-30 13:55:00,58.805,58.805,58.628,58.676,104400000.0
2008-10-30 14:00:00,58.667,58.667,58.545,58.547,120400000.0
2008-10-30 14:05:00,58.546,58.549,58.363,58.363,150400000.0
2008-10-30 14:10:00,58.324,58.382,58.289,58.35,102200000.0
2008-10-30 14:15:00,58.341,58.379,58.26,58.273,96000000.0
2008-10-30 14:20:00,58.287,58.386,58.21,58.228,138600000.0
2008-10-30 14:25:00,58.246,58.328,58.227,58.313,90600000.0
2008-10-30 14:30:00,58.331,58.575,58.331,58.494,139600000.0
2008-10-30 14:35:00,58.492,58.492,58.405,58.43,107200000.0
2008-10-30 14:40:00,58.414,58.45,58.03,58.136,119800000.0
2008-10-30 14:45:00,58.148,58.179,58.041,58.048,90400000.0
2008-10-30 14:50:00,58.082,58.151,58.081,58.139,104200000.0
2008-10-30 14:55:00,58.163,58.172,58.131,58.17,66600000.0
2008-10-30 15:00:00,58.195,58.432,58.195,58.4,91200000.0
2008-10-30 15:05:00,58.394,58.394,58.342,58.343,86400000.0
2008-10-30 15:10:00,58.366,58.443,58.366,58.422,181000000.0
2008-10-30 15:15:00,58.406,58.465,58.362,58.369,119400000.0
2008-10-30 15:20:00,58.368,58.499,58.36,58.37,125800000.0
2008-10-30 15:25:00,58.357,58.376,58.137,58.211,213200000.0
2008-10-30 15:30:00,58.115,58.419,58.091,58.416,259000000.0
2008-10-30 15:35:00,58.441,58.584,58.441,58.456,192200000.0
2008-10-30 15:40:00,58.455,58.455,58.312,58.393,158400000.0
2008-10-30 15:45:00,58.392,58.44,58.351,58.391,98000000.0
2008-10-30 15:50:00,58.362,58.419,58.118,58.118,140600000.0
2008-10-30 15:55:00,58.102,58.103,57.899,57.948,144000000.0
2008-10-30 16:00:00,57.991,58.061,57.859,58.028,224200000.0
2008-10-30 16:05:00,57.999,58.122,57.999,58.122,205200000.0
2008-10-30 16:10:00,58.14,58.202,57.946,57.946,173000000.0
2008-10-30 16:15:00,57.934,58.0,57.771,57.783,175800000.0
2008-10-30 16:20:00,57.761,57.885,57.748,57.882,141600000.0
2008-10-30 16:25:00,57.908,57.952,57.81,57.81,124800000.0
2008-10-30 16:30:00,57.729,57.745,57.596,57.626,159400000.0
2008-10-30 16:35:00,57.615,57.661,57.431,57.435,220400000.0
2008-10-30 16:40:00,57.397,57.467,57.248,57.395,213200000.0
2008-10-30 16:45:00,57.412,57.676,57.412,57.668,230200000.0
2008-10-30 16:50:00,57.698,58.133,57.697,58.119,195400000.0
2008-10-30 16:55:00,58.158,58.158,57.853,57.853,147200000.0
2008-10-30 17:00:00,57.867,58.062,57.853,58.0,210000000.0
2008-10-30 17:05:00,57.991,58.004,57.858,57.858,276400000.0
2008-10-30 17:10:00,57.872,57.934,57.789,57.865,140200000.0
2008-10-30 17:15:00,57.859,57.859,57.444,57.613,148800000.0
2008-10-30 17:20:00,57.62,57.623,57.434,57.485,88400000.0
2008-10-30 17:25:00,57.475,57.54,57.344,57.457,156600000.0
2008-10-30 17:30:00,57.457,57.517,57.288,57.288,259000000.0
2008-10-30 17:35:00,57.288,57.288,57.122,57.242,144800000.0
2008-10-30 17:40:00,57.23,57.36,57.215,57.36,148600000.0
2008-10-30 17:45:00,57.343,57.343,57.053,57.088,233400000.0
2008-10-30 17:50:00,57.08,57.082,56.879,56.913,177400000.0
2008-10-30 17:55:00,56.916,57.274,56.913,57.274,202400000.0
2008-10-30 18:00:00,57.212,57.535,57.179,57.535,177600000.0
2008-10-30 18:05:00,57.587,57.587,57.296,57.381,172600000.0
2008-10-30 18:10:00,57.359,57.37,57.144,57.37,86800000.0
2008-10-30 18:15:00,57.371,57.371,57.259,57.264,206800000.0
2008-10-30 18:20:00,57.274,57.458,57.274,57.427,188000000.0
2008-10-30 18:25:00,57.408,57.412,57.231,57.347,135400000.0
2008-10-30 18:30:00,57.359,57.403,57.288,57.399,169800000.0
2008-10-30 18:35:00,57.412,57.706,57.412,57.668,275000000.0
2008-10-30 18:40:00,57.669,57.683,57.524,57.529,294000000.0
2008-10-30 18:45:00,57.512,57.525,57.434,57.486,92800000.0
2008-10-30 18:50:00,57.478,57.478,57.452,57.475,128000000.0
2008-10-30 18:55:00,57.469,57.481,57.41,57.428,121600000.0
2008-10-30 19:00:00,57.412,57.415,57.368,57.401,107600000.0
2008-10-30 19:05:00,57.407,57.585,57.407,57.536,148600000.0
2008-10-30 19:10:00,57.571,57.676,57.553,57.661,86800000.0
2008-10-30 19:15:00,57.647,57.756,57.599,57.756,85800000.0
2008-10-30 19:20:00,57.741,57.741,57.653,57.653,110400000.0
2008-10-30 19:25:00,57.64,57.661,57.615,57.62,92600000.0
2008-10-30 19:30:00,57.615,57.618,57.485,57.485,59000000.0
2008-10-30 19:35:00,57.487,57.57,57.487,57.564,68600000.0
2008-10-30 19:40:00,57.558,57.62,57.488,57.585,64800000.0
2008-10-30 19:45:00,57.59,57.605,57.543,57.577,91200000.0
2008-10-30 19:50:00,57.581,57.662,57.549,57.549,67200000.0
2008-10-30 19:55:00,57.53,57.754,57.53,57.67,60800000.0
2008-10-30 20:00:00,57.652,57.775,57.602,57.775,93200000.0
2008-10-30 20:05:00,57.786,57.837,57.786,57.827,83000000.0
2008-10-30 20:10:00,57.83,57.866,57.8,57.866,79400000.0
2008-10-30 20:15:00,57.865,57.87,57.746,57.751,114200000.0
2008-10-30 20:20:00,57.752,58.102,57.726,58.102,69800000.0
2008-10-30 20:25:00,58.228,58.506,58.228,58.452,66600000.0
2008-10-30 20:30:00,58.441,58.502,58.372,58.502,76200000.0
2008-10-30 20:35:00,58.511,58.578,58.438,58.438,67200000.0
2008-10-30 20:40:00,58.397,58.461,58.192,58.253,58600000.0
2008-10-30 20:45:00,58.255,58.311,58.159,58.311,71400000.0
2008-10-30 20:50:00,58.293,58.323,58.186,58.186,85200000.0
2008-10-30 20:55:00,58.182,58.328,58.146,58.328,65400000.0
2008-10-30 21:00:00,58.331,58.484,58.322,58.48,62400000.0
2008-10-30 21:05:00,58.488,58.6,58.484,58.548,68800000.0
2008-10-30 21:10:00,58.543,58.549,58.444,58.45,59200000.0
2008-10-30 21:15:00,58.401,58.41,58.279,58.316,73600000.0
2008-10-30 21:20:00,58.304,58.333,58.004,58.081,58600000.0
2008-10-30 21:25:00,58.13,58.26,58.13,58.249,102800000.0
2008-10-30 21:30:00,58.249,58.25,58.021,58.049,66000000.0
2008-10-30 21:35:00,58.054,58.061,57.965,57.987,69200000.0
2008-10-30 21:40:00,57.985,58.013,57.851,57.851,60800000.0
2008-10-30 21:45:00,57.857,57.919,57.84,57.918,92800000.0
2008-10-30 21:50:00,57.933,58.034,57.869,57.991,64000000.0
2008-10-30 21:55:00,57.984,58.188,57.984,58.109,63400000.0
2008-10-30 22:00:00,58.106,58.188,58.106,58.169,73600000.0
2008-10-30 22:05:00,58.17,58.237,58.158,58.232,68800000.0
2008-10-30 22:10:00,58.226,58.304,58.191,58.304,52600000.0
2008-10-30 22:15:00,58.304,58.429,58.304,58.411,74600000.0
2008-10-30 22:20:00,58.41,58.43,58.342,58.35,67200000.0
2008-10-30 22:25:00,58.349,58.63,58.347,58.63,67200000.0
2008-10-30 22:30:00,58.607,58.607,58.427,58.445,65000000.0
2008-10-30 22:35:00,58.436,58.46,58.429,58.459,111400000.0
2008-10-30 22:40:00,58.455,58.459,58.383,58.431,66000000.0
2008-10-30 22:45:00,58.43,58.444,58.419,58.422,68800000.0
2008-10-30 22:50:00,58.426,58.434,58.368,58.368,64400000.0
2008-10-30 22:55:00,58.339,58.34,58.284,58.295,71200000.0
2008-10-30 23:00:00,58.312,58.393,58.184,58.379,69800000.0
2008-10-30 23:05:00,58.322,58.322,58.283,58.306,93600000.0
2008-10-30 23:10:00,58.284,58.303,58.251,58.251,63400000.0
2008-10-30 23:15:00,58.247,58.261,58.245,58.256,63400000.0
2008-10-30 23:20:00,58.254,58.258,57.94,58.195,63800000.0
2008-10-30 23:25:00,58.21,58.298,58.175,58.29,72000000.0
2008-10-30 23:30:00,58.291,58.32,58.178,58.186,75600000.0
2008-10-30 23:35:00,58.176,58.18,58.097,58.1,66000000.0
2008-10-30 23:40:00,58.121,58.131,57.904,57.978,95800000.0
2008-10-30 23:45:00,57.968,57.968,57.907,57.933,74600000.0
2008-10-30 23:50:00,57.938,58.022,57.916,58.014,65400000.0
2008-10-30 23:55:00,57.991,57.999,57.879,57.982,61800000.0
2008-10-31 00:00:00,57.952,57.952,57.889,57.932,64400000.0
2008-10-31 00:05:00,57.931,57.995,57.915,57.995,60200000.0
2008-10-31 00:10:00,58.013,58.058,58.013,58.03,68800000.0
2008-10-31 00:15:00,58.017,58.046,57.978,57.983,85800000.0
2008-10-31 00:20:00,57.981,58.023,57.909,57.919,70800000.0
2008-10-31 00:25:00,57.924,58.052,57.924,58.038,80000000.0
2008-10-31 00:30:00,58.044,58.169,58.044,58.087,66600000.0
2008-10-31 00:35:00,58.08,58.109,58.073,58.078,68800000.0
2008-10-31 00:40:00,58.074,58.077,57.952,57.952,69800000.0
2008-10-31 00:45:00,57.964,58.075,57.957,58.045,67200000.0
2008-10-31 00:50:00,58.037,58.08,58.037,58.049,56000000.0
2008-10-31 00:55:00,58.021,58.159,58.021,58.124,77800000.0
2008-10-31 01:00:00,58.118,58.17,58.09,58.162,72400000.0
2008-10-31 01:05:00,58.168,58.275,58.11,58.275,68200000.0
2008-10-31 01:10:00,58.273,58.291,58.117,58.131,65800000.0
2008-10-31 01:15:00,58.158,58.198,58.062,58.077,80000000.0
2008-10-31 01:20:00,58.004,58.004,57.659,57.764,54800000.0
2008-10-31 01:25:00,57.727,57.734,57.55,57.552,68800000.0
2008-10-31 01:30:00,57.543,57.945,57.527,57.934,64000000.0
2008-10-31 01:35:00,57.929,57.944,57.867,57.9,60200000.0
2008-10-31 01:40:00,57.919,58.052,57.901,58.052,52600000.0
2008-10-31 01:45:00,58.06,58.097,58.033,58.061,67200000.0
2008-10-31 01:50:00,58.037,58.126,58.037,58.101,72400000.0
2008-10-31 01:55:00,58.063,58.093,58.044,58.044,57000000.0
2008-10-31 02:00:00,58.057,58.085,57.877,57.877,69200000.0
2008-10-31 02:05:00,57.786,57.786,57.544,57.609,74400000.0
2008-10-31 02:10:00,57.619,57.746,57.619,57.73,68600000.0
2008-10-31 02:15:00,57.778,57.783,57.519,57.529,59200000.0
2008-10-31 02:20:00,57.563,57.625,57.503,57.535,68600000.0
2008-10-31 02:25:00,57.526,57.572,57.324,57.336,66000000.0
2008-10-31 02:30:00,57.335,57.417,57.279,57.322,67000000.0
2008-10-31 02:35:00,57.308,57.308,57.011,57.014,73200000.0
2008-10-31 02:40:00,57.024,57.119,57.024,57.112,61200000.0
2008-10-31 02:45:00,57.138,57.512,57.138,57.415,63800000.0
2008-10-31 02:50:00,57.251,57.491,57.199,57.451,59200000.0
2008-10-31 02:55:00,57.432,57.471,57.329,57.415,55400000.0
2008-10-31 03:00:00,57.422,57.495,57.409,57.428,67200000.0
2008-10-31 03:05:00,57.443,57.655,57.443,57.508,68800000.0
2008-10-31 03:10:00,57.51,57.727,57.498,57.723,70800000.0
2008-10-31 03:15:00,57.673,57.722,57.643,57.709,58000000.0
2008-10-31 03:20:00,57.702,57.708,57.621,57.621,63400000.0
2008-10-31 03:25:00,57.624,57.637,57.573,57.629,68800000.0
2008-10-31 03:30:00,57.638,57.638,57.596,57.606,61800000.0
2008-10-31 03:35:00,57.605,57.656,57.574,57.604,73600000.0
2008-10-31 03:40:00,57.611,57.642,57.576,57.576,57600000.0
2008-10-31 03:45:00,57.577,57.595,57.369,57.374,59200000.0
2008-10-31 03:50:00,57.348,57.456,57.33,57.456,65600000.0
2008-10-31 03:55:00,57.464,57.522,57.425,57.497,61200000.0
2008-10-31 04:00:00,57.484,57.487,57.426,57.445,62800000.0
2008-10-31 04:05:00,57.41,57.44,57.377,57.421,64000000.0
2008-10-31 04:10:00,57.43,57.431,57.294,57.355,70400000.0
2008-10-31 04:15:00,57.368,57.431,57.354,57.418,65600000.0
2008-10-31 04:20:00,57.417,57.417,57.33,57.407,65600000.0
2008-10-31 04:25:00,57.436,57.436,57.354,57.367,68200000.0
2008-10-31 04:30:00,57.417,57.518,57.317,57.412,66000000.0
2008-10-31 04:35:00,57.435,57.496,57.413,57.482,62400000.0
2008-10-31 04:40:00,57.476,57.633,57.47,57.632,68800000.0
2008-10-31 04:45:00,57.645,57.886,57.645,57.883,75200000.0
2008-10-31 04:50:00,57.84,57.911,57.802,57.837,63400000.0
2008-10-31 04:55:00,57.943,57.967,57.793,57.836,65600000.0
2008-10-31 05:00:00,57.856,57.875,57.782,57.794,62400000.0
2008-10-31 05:05:00,57.772,57.86,57.77,57.84,65600000.0
2008-10-31 05:10:00,57.797,57.797,57.7,57.707,62800000.0
2008-10-31 05:15:00,57.678,57.763,57.658,57.762,67200000.0
2008-10-31 05:20:00,57.782,57.79,57.692,57.755,69200000.0
2008-10-31 05:25:00,57.789,57.811,57.729,57.767,62400000.0
2008-10-31 05:30:00,57.776,57.836,57.715,57.718,69800000.0
2008-10-31 05:35:00,57.708,57.89,57.707,57.83,60600000.0
2008-10-31 05:40:00,57.842,57.866,57.807,57.833,64400000.0
2008-10-31 05:45:00,57.836,57.89,57.821,57.879,75000000.0
2008-10-31 05:50:00,57.89,58.143,57.89,58.008,65600000.0
2008-10-31 05:55:00,57.959,57.959,57.814,57.934,60200000.0
2008-10-31 06:00:00,57.938,57.964,57.808,57.808,67200000.0
2008-10-31 06:05:00,57.788,57.79,57.634,57.733,68800000.0
2008-10-31 06:10:00,57.688,57.737,57.64,57.737,68200000.0
2008-10-31 06:15:00,57.741,57.767,57.729,57.729,80400000.0
2008-10-31 06:20:00,57.708,57.741,57.665,57.728,67600000.0
2008-10-31 06:25:00,57.739,57.788,57.723,57.787,58000000.0
2008-10-31 06:30:00,57.782,57.808,57.718,57.8,66000000.0
2008-10-31 06:35:00,57.786,57.866,57.75,57.849,68800000.0
2008-10-31 06:40:00,57.819,57.822,57.741,57.753,68800000.0
2008-10-31 06:45:00,57.747,57.758,57.649,57.69,66600000.0
2008-10-31 06:50:00,57.709,57.798,57.701,57.73,70800000.0
2008-10-31 06:55:00,57.777,57.82,57.17,57.17,65600000.0
2008-10-31 07:00:00,57.132,57.476,57.004,57.459,69200000.0
2008-10-31 07:05:00,57.48,57.808,57.455,57.535,59600000.0
2008-10-31 07:10:00,57.572,57.817,57.572,57.79,59200000.0
2008-10-31 07:15:00,57.76,57.841,57.7,57.841,68800000.0
2008-10-31 07:20:00,57.9,57.9,57.829,57.829,73600000.0
2008-10-31 07:25:00,57.826,57.873,57.795,57.82,68800000.0
2008-10-31 07:30:00,57.814,57.879,57.649,57.659,66600000.0
2008-10-31 07:35:00,57.678,57.738,57.631,57.639,65600000.0
2008-10-31 07:40:00,57.611,57.961,57.603,57.961,60800000.0
2008-10-31 07:45:00,57.955,57.955,57.776,57.797,69200000.0
2008-10-31 07:50:00,57.8,57.802,57.516,57.516,70400000.0
2008-10-31 07:55:00,57.523,57.593,57.519,57.564,63400000.0
2008-10-31 08:00:00,57.578,57.655,57.558,57.579,64000000.0
2008-10-31 08:05:00,57.557,57.575,57.408,57.408,68600000.0
2008-10-31 08:10:00,57.348,57.549,57.314,57.549,62400000.0
2008-10-31 08:15:00,57.497,57.497,57.403,57.403,67200000.0
2008-10-31 08:20:00,57.336,57.336,57.022,57.022,61200000.0
2008-10-31 08:25:00,56.991,57.056,56.795,56.881,70400000.0
2008-10-31 08:30:00,56.882,57.01,56.882,56.979,64000000.0
2008-10-31 08:35:00,56.993,56.993,56.385,56.454,78400000.0
2008-10-31 08:40:00,56.499,56.661,56.439,56.468,70800000.0
2008-10-31 08:45:00,56.441,56.552,56.279,56.552,68600000.0
2008-10-31 08:50:00,56.514,56.514,56.302,56.368,73200000.0
2008-10-31 08:55:00,56.38,56.692,56.368,56.656,65600000.0
2008-10-31 09:00:00,56.639,56.684,56.487,56.487,67200000.0
2008-10-31 09:05:00,56.467,56.504,56.437,56.437,67600000.0
2008-10-31 09:10:00,56.439,56.513,56.407,56.478,60200000.0
2008-10-31 09:15:00,56.46,56.492,56.124,56.124,61800000.0
2008-10-31 09:20:00,56.114,56.185,55.735,55.75,70400000.0
2008-10-31 09:25:00,55.875,56.118,55.875,56.058,59200000.0
2008-10-31 09:30:00,56.084,56.085,55.618,55.69,64000000.0
2008-10-31 09:35:00,55.667,55.882,55.564,55.857,68800000.0
2008-10-31 09:40:00,55.839,55.914,55.635,55.635,59200000.0
2008-10-31 09:45:00,55.643,55.896,55.594,55.896,60800000.0
2008-10-31 09:50:00,55.897,55.943,55.871,55.943,73600000.0
2008-10-31 09:55:00,55.999,56.088,55.836,55.97,76800000.0
2008-10-31 10:00:00,56.05,56.146,56.03,56.055,64000000.0
2008-10-31 10:05:00,56.042,56.236,56.042,56.212,61800000.0
2008-10-31 10:10:00,56.205,56.405,56.205,56.405,59600000.0
2008-10-31 10:15:00,56.429,56.524,56.329,56.343,58400000.0
2008-10-31 10:20:00,56.334,56.334,55.99,56.002,60800000.0
2008-10-31 10:25:00,55.996,55.996,55.574,55.644,58000000.0
2008-10-31 10:30:00,55.651,55.969,55.651,55.741,66000000.0
2008-10-31 10:35:00,55.723,55.88,55.712,55.88,57600000.0
2008-10-31 10:40:00,55.895,55.941,55.84,55.941,64400000.0
2008-10-31 10:45:00,55.944,56.03,55.838,55.842,62400000.0
2008-10-31 10:50:00,55.846,55.946,55.846,55.946,74000000.0
2008-10-31 10:55:00,55.989,56.021,55.82,55.889,62400000.0
2008-10-31 11:00:00,55.89,55.895,55.779,55.895,68800000.0
2008-10-31 11:05:00,55.905,56.015,55.872,56.015,74000000.0
2008-10-31 11:10:00,56.047,56.335,55.975,56.312,67200000.0
2008-10-31 11:15:00,56.335,56.343,56.222,56.297,65600000.0
2008-10-31 11:20:00,56.266,56.266,56.055,56.215,63800000.0
2008-10-31 11:25:00,56.194,56.228,56.096,56.209,78800000.0
2008-10-31 11:30:00,56.177,56.316,56.155,56.267,68800000.0
2008-10-31 11:35:00,56.281,56.425,56.202,56.202,57000000.0
2008-10-31 11:40:00,56.222,56.413,56.222,56.378,61200000.0
2008-10-31 11:45:00,56.38,56.416,56.358,56.362,66600000.0
2008-10-31 11:50:00,56.363,56.385,56.325,56.362,70800000.0
2008-10-31 11:55:00,56.361,56.389,56.291,56.299,64000000.0
2008-10-31 12:00:00,56.3,56.311,56.252,56.307,65600000.0
2008-10-31 12:05:00,56.287,56.328,56.23,56.297,67200000.0
2008-10-31 12:10:00,56.27,56.282,56.236,56.237,59200000.0
2008-10-31 12:15:00,56.219,56.283,56.191,56.227,72800000.0
2008-10-31 12:20:00,56.24,56.352,56.217,56.346,73600000.0
2008-10-31 12:25:00,56.358,56.358,56.24,56.243,64000000.0
2008-10-31 12:30:00,56.237,56.3,56.237,56.29,70800000.0
2008-10-31 12:35:00,56.289,56.566,56.254,56.544,66600000.0
2008-10-31 12:40:00,56.512,56.706,56.507,56.696,74000000.0
2008-10-31 12:45:00,56.692,56.692,56.427,56.453,69000000.0
2008-10-31 12:50:00,56.428,56.453,56.405,56.434,59600000.0
2008-10-31 12:55:00,56.436,56.52,56.371,56.52,72000000.0
2008-10-31 13:00:00,56.536,56.662,56.508,56.66,67200000.0
2008-10-31 13:05:00,56.714,57.143,56.714,56.824,68200000.0
2008-10-31 13:10:00,56.821,56.999,56.821,56.826,69200000.0
2008-10-31 13:15:00,56.827,56.83,56.707,56.717,70400000.0
2008-10-31 13:20:00,56.728,56.805,56.728,56.781,64400000.0
2008-10-31 13:25:00,56.767,56.834,56.692,56.8,75200000.0
2008-10-31 13:30:00,56.789,57.06,56.785,56.955,67200000.0
2008-10-31 13:35:00,56.971,56.977,56.783,56.787,115600000.0
2008-10-31 13:40:00,56.737,56.737,56.603,56.677,128200000.0
2008-10-31 13:45:00,56.691,56.817,56.691,56.817,88800000.0
2008-10-31 13:50:00,56.803,56.803,56.664,56.673,91600000.0
2008-10-31 13:55:00,56.668,56.68,56.492,56.563,103400000.0
2008-10-31 14:00:00,56.58,56.615,56.523,56.613,119400000.0
2008-10-31 14:05:00,56.621,56.689,56.589,56.637,150000000.0
2008-10-31 14:10:00,56.624,56.648,56.576,56.62,102800000.0
2008-10-31 14:15:00,56.61,56.655,56.604,56.642,95400000.0
2008-10-31 14:20:00,56.653,56.919,56.653,56.844,139600000.0
2008-10-31 14:25:00,56.845,56.885,56.817,56.835,91600000.0
2008-10-31 14:30:00,56.833,56.912,56.833,56.888,141200000.0
2008-10-31 14:35:00,56.867,56.956,56.835,56.938,106600000.0
2008-10-31 14:40:00,56.922,56.952,56.798,56.835,120000000.0
2008-10-31 14:45:00,56.847,56.894,56.83,56.883,90000000.0
2008-10-31 14:50:00,56.884,56.975,56.879,56.966,104000000.0
2008-10-31 14:55:00,56.975,57.056,56.963,57.053,66600000.0
2008-10-31 15:00:00,57.06,57.065,56.926,56.977,91600000.0
2008-10-31 15:05:00,56.998,57.078,56.961,57.019,86400000.0
2008-10-31 15:10:00,57.017,57.072,57.017,57.065,183600000.0
2008-10-31 15:15:00,57.066,57.086,57.06,57.073,120000000.0
2008-10-31 15:20:00,57.054,57.054,56.967,57.045,126800000.0
2008-10-31 15:25:00,57.04,57.115,56.974,57.06,212800000.0
2008-10-31 15:30:00,56.974,57.08,56.91,57.068,259600000.0
2008-10-31 15:35:00,57.071,57.163,57.069,57.163,190800000.0
2008-10-31 15:40:00,57.165,57.246,57.121,57.121,158400000.0
2008-10-31 15:45:00,57.076,57.076,56.924,56.931,99200000.0
2008-10-31 15:50:00,56.947,57.047,56.912,56.912,142600000.0
2008-10-31 15:55:00,56.932,57.397,56.932,57.397,143400000.0
2008-10-31 16:00:00,57.426,57.548,57.328,57.526,225400000.0
2008-10-31 16:05:00,57.539,57.539,57.356,57.464,204200000.0
2008-10-31 16:10:00,57.479,57.574,57.479,57.552,172800000.0
2008-10-31 16:15:00,57.546,57.546,57.371,57.45,175400000.0
2008-10-31 16:20:00,57.483,57.495,57.408,57.411,140600000.0
2008-10-31 16:25:00,57.4,57.457,57.155,57.457,125200000.0
2008-10-31 16:30:00,57.484,57.574,57.484,57.489,160400000.0
2008-10-31 16:35:00,57.422,57.422,57.31,57.344,217800000.0
2008-10-31 16:40:00,57.359,57.435,57.348,57.435,212800000.0
2008-10-31 16:45:00,57.458,57.493,57.415,57.479,230800000.0
2008-10-31 16:50:00,57.469,57.612,57.45,57.612,195000000.0
2008-10-31 16:55:00,57.631,57.778,57.573,57.778,146400000.0
2008-10-31 17:00:00,57.816,57.816,57.676,57.788,210000000.0
2008-10-31 17:05:00,57.787,57.794,57.616,57.731,277200000.0
2008-10-31 17:10:00,57.73,57.801,57.722,57.791,141200000.0
2008-10-31 17:15:00,57.796,58.014,57.796,57.911,148200000.0
2008-10-31 17:20:00,57.922,58.08,57.882,58.04,87400000.0
2008-10-31 17:25:00,58.048,58.087,57.684,57.853,158800000.0
2008-10-31 17:30:00,57.829,57.928,57.824,57.919,258000000.0
2008-10-31 17:35:00,57.931,57.935,57.819,57.859,144000000.0
2008-10-31 17:40:00,57.867,57.903,57.718,57.82,148600000.0
2008-10-31 17:45:00,57.779,57.779,57.547,57.736,233000000.0
2008-10-31 17:50:00,57.738,57.782,57.609,57.694,178400000.0
2008-10-31 17:55:00,57.673,57.688,57.105,57.105,201000000.0
2008-10-31 18:00:00,56.981,57.308,56.961,57.127,178200000.0
2008-10-31 18:05:00,57.128,57.174,57.08,57.171,172200000.0
2008-10-31 18:10:00,57.117,57.117,56.947,56.958,88400000.0
2008-10-31 18:15:00,56.934,56.934,56.737,56.865,206600000.0
2008-10-31 18:20:00,56.896,57.029,56.896,57.018,189200000.0
2008-10-31 18:25:00,56.981,57.191,56.971,57.171,135400000.0
2008-10-31 18:30:00,57.158,57.346,57.14,57.307,169400000.0
2008-10-31 18:35:00,57.237,57.312,57.199,57.199,274600000.0
2008-10-31 18:40:00,57.147,57.147,56.908,56.951,295200000.0
2008-10-31 18:45:00,56.969,57.088,56.941,56.941,92200000.0
2008-10-31 18:50:00,56.934,57.033,56.934,56.995,128000000.0
2008-10-31 18:55:00,56.98,57.137,56.974,57.137,122000000.0
2008-10-31 19:00:00,57.127,57.245,57.127,57.237,108800000.0
2008-10-31 19:05:00,57.246,57.597,57.232,57.583,148800000.0
2008-10-31 19:10:00,57.58,57.627,57.574,57.574,88000000.0
2008-10-31 19:15:00,57.528,57.613,57.528,57.613,86400000.0
2008-10-31 19:20:00,57.63,57.882,57.613,57.882,111600000.0
2008-10-31 19:25:00,57.87,57.87,57.622,57.752,93200000.0
2008-10-31 19:30:00,57.744,57.798,57.741,57.761,59200000.0
2008-10-31 19:35:00,57.812,57.855,57.687,57.749,68200000.0
2008-10-31 19:40:00,57.727,57.738,57.629,57.635,64000000.0
2008-10-31 19:45:00,57.672,57.708,57.639,57.646,91200000.0
2008-10-31 19:50:00,57.638,57.638,57.295,57.295,66600000.0
2008-10-31 19:55:00,57.255,57.372,57.248,57.336,59600000.0
2008-10-31 20:00:00,57.33,57.349,57.273,57.292,92600000.0
2008-10-31 20:05:00,57.302,57.435,57.292,57.318,83200000.0
2008-10-31 20:10:00,57.317,57.352,57.165,57.293,80000000.0
2008-10-31 20:15:00,57.303,57.312,57.047,57.117,120400000.0
2008-10-31 20:20:00,57.113,57.285,57.103,57.254,69800000.0
2008-10-31 20:25:00,57.263,57.47,57.263,57.388,67200000.0
2008-10-31 20:30:00,57.426,57.502,57.312,57.502,76800000.0
2008-10-31 20:35:00,57.517,57.589,57.503,57.563,67200000.0
2008-10-31 20:40:00,57.599,57.702,57.568,57.666,59600000.0
2008-10-31 20:45:00,57.666,57.666,57.548,57.548,71400000.0
2008-10-31 20:50:00,57.554,57.611,57.554,57.595,86400000.0
2008-10-31 20:55:00,57.609,57.766,57.595,57.766,66000000.0
2008-10-31 21:00:00,57.757,57.829,57.741,57.805,62800000.0
2008-10-31 21:05:00,57.774,57.774,57.532,57.596,68800000.0
2008-10-31 21:10:00,57.594,57.625,57.53,57.537,65000000.0
2008-10-31 21:15:00,57.54,57.54,57.472,57.484,73000000.0
2008-10-31 21:20:00,57.475,57.509,57.44,57.505,59200000.0
2008-10-31 21:25:00,57.519,57.519,57.423,57.476,101800000.0
2008-10-31 21:30:00,57.462,57.546,57.458,57.54,65400000.0
2008-10-31 21:35:00,57.551,57.575,57.506,57.546,68800000.0
2008-10-31 21:40:00,57.568,57.568,57.398,57.498,60800000.0
2008-10-31 21:45:00,57.502,57.551,57.474,57.489,88400000.0
2008-10-31 21:50:00,57.473,57.473,57.381,57.387,64000000.0
2008-10-31 21:55:00,57.355,57.355,57.151,57.301,63400000.0
2008-10-31 22:00:00,57.32,57.422,57.32,57.33,73600000.0
2008-10-31 22:05:00,57.329,57.522,57.319,57.522,69200000.0
2008-10-31 22:10:00,57.541,57.541,57.432,57.432,56000000.0
2008-10-31 22:15:00,57.428,57.469,57.421,57.428,75600000.0
2008-10-31 22:20:00,57.434,57.497,57.41,57.493,67200000.0
2008-10-31 22:25:00,57.475,57.475,57.376,57.408,67200000.0
2008-10-31 22:30:00,57.377,57.412,57.361,57.375,65600000.0
2008-10-31 22:35:00,57.366,57.37,57.336,57.366,112000000.0
2008-10-31 22:40:00,57.374,57.393,57.358,57.386,66400000.0
2008-10-31 22:45:00,57.398,57.402,57.327,57.395,68200000.0
2008-10-31 22:50:00,57.407,57.434,57.33,57.347,64000000.0
2008-10-31 22:55:00,57.331,57.362,57.253,57.283,70800000.0
2008-11-03 00:00:00,57.569,57.64,57.546,57.546,65600000.0
2008-11-03 00:05:00,57.573,57.604,57.505,57.505,61200000.0
2008-11-03 00:10:00,57.504,57.587,57.504,57.578,68200000.0
2008-11-03 00:15:00,57.575,57.61,57.558,57.597,87200000.0
2008-11-03 00:20:00,57.621,57.85,57.62,57.85,61200000.0
2008-11-03 00:25:00,57.612,57.87,57.595,57.85,54400000.0
2008-11-03 00:30:00,57.609,57.76,57.59,57.592,73600000.0
2008-11-03 00:35:00,57.75,57.75,57.58,57.581,52800000.0
2008-11-03 00:40:00,57.85,57.86,57.553,57.566,88000000.0
2008-11-03 00:45:00,57.83,57.84,57.526,57.543,68800000.0
2008-11-03 00:50:00,57.556,57.575,57.531,57.564,55400000.0
2008-11-03 00:55:00,57.551,57.63,57.504,57.619,77800000.0
2008-11-03 01:00:00,57.634,57.696,57.606,57.664,72000000.0
2008-11-03 01:05:00,57.695,57.744,57.631,57.743,68600000.0
2008-11-03 01:10:00,57.736,57.832,57.736,57.807,62400000.0
2008-11-03 01:15:00,57.807,57.846,57.8,57.846,80000000.0
2008-11-03 01:20:00,57.832,57.856,57.822,57.84,60800000.0
2008-11-03 01:25:00,57.843,57.868,57.833,57.866,68800000.0
2008-11-03 01:30:00,57.85,57.85,57.672,57.755,70800000.0
2008-11-03 01:35:00,57.753,57.843,57.727,57.843,59200000.0
2008-11-03 01:40:00,57.85,57.852,57.64,57.835,56400000.0
2008-11-03 01:45:00,57.828,57.856,57.779,57.856,67200000.0
2008-11-03 01:50:00,57.869,57.881,57.818,57.819,70400000.0
2008-11-03 01:55:00,57.82,57.849,57.772,57.774,66600000.0
2008-11-03 02:00:00,57.781,57.88,57.571,57.86,67200000.0
2008-11-03 02:05:00,57.662,57.8,57.619,57.63,86400000.0
2008-11-03 02:10:00,57.645,57.687,57.645,57.657,67200000.0
2008-11-03 02:15:00,57.655,57.84,57.633,57.652,56800000.0
2008-11-03 02:20:00,57.661,57.81,57.57,57.603,68000000.0
2008-11-03 02:25:00,57.603,58.0,57.525,57.573,70600000.0
2008-11-03 02:30:00,57.584,57.6,57.477,57.537,68800000.0
2008-11-03 02:35:00,57.531,58.09,57.523,58.04,60600000.0
2008-11-03 02:40:00,57.588,57.705,57.582,57.694,79800000.0
2008-11-03 02:45:00,57.682,57.751,57.657,57.741,62800000.0
2008-11-03 02:50:00,57.743,57.842,57.743,57.807,68800000.0
2008-11-03 02:55:00,57.802,57.913,57.802,57.897,71400000.0
2008-11-03 03:00:00,57.895,57.895,57.84,57.854,78800000.0
2008-11-03 03:05:00,57.855,58.4,57.711,58.33,77200000.0
2008-11-03 03:10:00,57.74,57.805,57.74,57.791,66600000.0
2008-11-03 03:15:00,57.803,57.842,57.797,57.825,70400000.0
2008-11-03 03:20:00,58.66,58.72,57.794,57.844,84800000.0
2008-11-03 03:25:00,57.858,58.007,57.848,57.99,67200000.0
2008-11-03 03:30:00,58.005,58.86,58.005,58.86,88400000.0
2008-11-03 03:35:00,58.058,58.9,58.029,58.03,80400000.0
2008-11-03 03:40:00,58.021,58.208,58.021,58.205,86800000.0
2008-11-03 03:45:00,58.207,58.385,58.207,58.341,68800000.0
2008-11-03 03:50:00,58.328,58.441,58.308,58.318,60800000.0
2008-11-03 03:55:00,58.311,58.376,58.17,58.308,64000000.0
2008-11-03 04:00:00,58.297,58.354,58.228,58.24,62800000.0
2008-11-03 04:05:00,58.237,58.359,58.219,58.354,66000000.0
2008-11-03 04:10:00,58.32,58.484,58.26,58.484,75200000.0
2008-11-03 04:15:00,58.498,58.638,58.427,58.635,95400000.0
2008-11-03 04:20:00,58.648,58.766,58.638,58.766,65600000.0
2008-11-03 04:25:00,58.783,58.943,58.772,58.871,74600000.0
2008-11-03 04:30:00,58.87,58.892,58.765,58.856,72400000.0
2008-11-03 04:35:00,58.861,58.938,58.833,58.938,64000000.0
2008-11-03 04:40:00,58.937,58.964,58.913,58.947,64000000.0
2008-11-03 04:45:00,58.954,58.97,58.939,58.951,64000000.0
2008-11-03 04:50:00,58.943,58.979,58.868,58.868,92800000.0
2008-11-03 04:55:00,58.869,58.888,58.769,58.803,70400000.0
2008-11-03 05:00:00,58.816,58.854,58.744,58.785,70800000.0
2008-11-03 05:05:00,58.762,58.762,58.592,58.592,64400000.0
2008-11-03 05:10:00,58.542,58.7,58.511,58.673,68800000.0
2008-11-03 05:15:00,58.629,58.689,58.597,58.689,65600000.0
2008-11-03 05:20:00,58.692,58.746,58.692,58.705,111800000.0
2008-11-03 05:25:00,58.706,58.757,58.684,58.753,65600000.0
2008-11-03 05:30:00,58.784,58.842,58.776,58.835,67200000.0
2008-11-03 05:35:00,58.832,58.862,58.766,58.766,67000000.0
2008-11-03 05:40:00,58.747,58.839,58.747,58.783,75200000.0
2008-11-03 05:45:00,58.785,58.794,58.71,58.72,62400000.0
2008-11-03 05:50:00,58.737,58.766,58.718,58.739,68200000.0
2008-11-03 05:55:00,58.742,58.821,58.742,58.806,74000000.0
2008-11-03 06:00:00,58.785,58.842,58.785,58.838,63200000.0
2008-11-03 06:05:00,58.849,58.849,58.799,58.799,64000000.0
2008-11-03 06:10:00,58.76,58.833,58.74,58.826,113400000.0
2008-11-03 06:15:00,58.832,58.868,58.758,58.824,60800000.0
2008-11-03 06:20:00,58.813,58.86,58.806,58.857,68200000.0
2008-11-03 06:25:00,58.842,58.866,58.693,58.693,65600000.0
2008-11-03 06:30:00,58.712,58.795,58.701,58.795,101800000.0
2008-11-03 06:35:00,58.782,58.828,58.751,58.805,59600000.0
2008-11-03 06:40:00,58.818,58.822,58.77,58.777,73000000.0
2008-11-03 06:45:00,58.775,58.776,58.721,58.732,59200000.0
2008-11-03 06:50:00,58.74,58.744,58.707,58.725,68800000.0
2008-11-03 06:55:00,58.713,58.769,58.703,58.734,62200000.0
2008-11-03 07:00:00,58.739,58.791,58.706,58.714,66000000.0
2008-11-03 07:05:00,58.721,58.763,58.696,58.742,86200000.0
2008-11-03 07:10:00,58.759,58.832,58.753,58.823,72400000.0
2008-11-03 07:15:00,58.83,58.864,58.824,58.842,59600000.0
2008-11-03 07:20:00,58.824,58.891,58.824,58.867,66000000.0
2008-11-03 07:25:00,58.85,58.979,58.85,58.979,77200000.0
2008-11-03 07:30:00,58.969,58.985,58.863,58.929,67200000.0
2008-11-03 07:35:00,58.926,58.928,58.836,58.841,70400000.0
2008-11-03 07:40:00,58.895,58.903,58.883,58.895,113400000.0
2008-11-03 07:45:00,58.904,58.94,58.839,58.917,80000000.0
2008-11-03 07:50:00,58.901,58.903,58.877,58.892,82600000.0
2008-11-03 07:55:00,58.896,58.986,58.896,58.986,92800000.0
2008-11-03 08:00:00,59.009,59.17,59.009,59.08,60800000.0
2008-11-03 08:05:00,59.104,59.245,59.05,59.229,67200000.0
2008-11-03 08:10:00,59.236,59.299,59.236,59.27,89800000.0
2008-11-03 08:15:00,59.256,59.341,59.256,59.331,64000000.0
2008-11-03 08:20:00,59.325,59.347,59.092,59.18,69200000.0
2008-11-03 08:25:00,59.183,59.319,59.145,59.316,59200000.0
2008-11-03 08:30:00,59.326,59.34,59.155,59.155,92600000.0
2008-11-03 08:35:00,59.145,59.261,59.129,59.234,110800000.0
2008-11-03 08:40:00,59.223,59.258,59.2,59.249,86800000.0
2008-11-03 08:45:00,59.256,59.257,59.213,59.213,87800000.0
2008-11-03 08:50:00,59.222,59.234,59.071,59.088,149200000.0
2008-11-03 08:55:00,59.066,59.134,58.904,58.904,108200000.0
2008-11-03 09:00:00,58.819,59.16,58.819,59.125,121600000.0
2008-11-03 09:05:00,59.07,59.127,59.008,59.008,126800000.0
2008-11-03 09:10:00,58.993,59.105,58.971,58.983,92800000.0
2008-11-03 09:15:00,58.98,59.123,58.98,59.123,295800000.0
2008-11-03 09:20:00,59.124,59.158,59.047,59.047,274000000.0
2008-11-03 09:25:00,59.056,59.138,59.016,59.042,168400000.0
2008-11-03 09:30:00,59.045,59.307,59.045,59.15,136000000.0
2008-11-03 09:35:00,59.186,59.258,59.075,59.081,186800000.0
2008-11-03 09:40:00,59.117,59.169,59.063,59.065,206800000.0
2008-11-03 09:45:00,59.028,59.161,59.028,59.158,88400000.0
2008-11-03 09:50:00,59.162,59.17,58.987,59.068,173600000.0
2008-11-03 09:55:00,59.065,59.075,58.953,58.953,177600000.0
2008-11-03 10:00:00,58.95,58.993,58.913,58.921,199800000.0
2008-11-03 10:05:00,58.912,58.912,58.658,58.658,178000000.0
2008-11-03 10:10:00,58.658,58.793,58.638,58.642,233400000.0
2008-11-03 10:15:00,58.607,58.716,58.572,58.671,149200000.0
2008-11-03 10:20:00,58.668,58.67,58.338,58.389,144400000.0
2008-11-03 10:25:00,58.461,58.546,58.461,58.523,258600000.0
2008-11-03 10:30:00,58.542,58.603,58.527,58.548,158200000.0
2008-11-03 10:35:00,58.523,58.57,58.409,58.527,88000000.0
2008-11-03 10:40:00,58.546,58.55,58.49,58.5,149000000.0
2008-11-03 10:45:00,58.489,58.529,58.475,58.491,141200000.0
2008-11-03 10:50:00,58.5,58.548,58.489,58.541,275800000.0
2008-11-03 10:55:00,58.557,58.697,58.536,58.697,210400000.0
2008-11-03 11:00:00,58.675,58.675,58.582,58.595,147600000.0
2008-11-03 11:05:00,58.598,58.718,58.586,58.718,195000000.0
2008-11-03 11:10:00,58.783,58.807,58.599,58.657,229800000.0
2008-11-03 11:15:00,58.687,58.778,58.648,58.772,212200000.0
2008-11-03 11:20:00,58.796,58.825,58.779,58.808,219600000.0
2008-11-03 11:25:00,58.79,58.819,58.675,58.781,160200000.0
2008-11-03 11:30:00,58.801,58.807,58.787,58.787,123600000.0
2008-11-03 11:35:00,58.78,58.81,58.754,58.767,139600000.0
2008-11-03 11:40:00,58.775,58.785,58.647,58.696,176800000.0
2008-11-03 11:45:00,58.687,58.733,58.626,58.653,172600000.0
2008-11-03 11:50:00,58.659,58.695,58.649,58.695,204400000.0
2008-11-03 11:55:00,58.695,58.701,58.607,58.607,223200000.0
2008-11-03 12:00:00,58.603,58.657,58.527,58.531,143800000.0
2008-11-03 12:05:00,58.514,58.571,58.509,58.548,141000000.0
2008-11-03 12:10:00,58.542,58.552,58.516,58.516,99600000.0
2008-11-03 12:15:00,58.545,58.574,58.535,58.574,158200000.0
2008-11-03 12:20:00,58.581,58.597,58.576,58.589,192000000.0
2008-11-03 12:25:00,58.585,58.609,58.445,58.491,260400000.0
2008-11-03 12:30:00,58.574,58.58,58.483,58.533,213000000.0
2008-11-03 12:35:00,58.532,58.564,58.53,58.559,127200000.0
2008-11-03 12:40:00,58.562,58.666,58.562,58.66,119200000.0
2008-11-03 12:45:00,58.637,58.669,58.62,58.63,182200000.0
2008-11-03 12:50:00,58.616,58.686,58.616,58.683,85800000.0
2008-11-03 12:55:00,58.706,58.753,58.701,58.749,91000000.0
2008-11-03 13:00:00,58.753,58.773,58.735,58.757,67200000.0
2008-11-03 13:05:00,58.758,58.758,58.696,58.729,102800000.0
2008-11-03 13:10:00,58.723,58.773,58.697,58.771,89600000.0
2008-11-03 13:15:00,58.761,58.768,58.655,58.668,120400000.0
2008-11-03 13:20:00,58.678,58.689,58.597,58.612,108000000.0
2008-11-03 13:25:00,58.609,58.642,58.609,58.627,140800000.0
2008-11-03 13:30:00,58.634,58.637,58.551,58.56,91200000.0
2008-11-03 13:35:00,58.561,58.576,58.496,58.536,138000000.0
2008-11-03 13:40:00,58.508,58.547,58.477,58.547,95800000.0
2008-11-03 13:45:00,58.551,58.59,58.551,58.582,102400000.0
2008-11-03 13:50:00,58.6,58.619,58.574,58.609,150800000.0
2008-11-03 13:55:00,58.578,58.578,58.49,58.505,119400000.0
2008-11-03 14:00:00,58.519,58.568,58.503,58.513,104000000.0
2008-11-03 14:05:00,58.517,58.547,58.43,58.439,91200000.0
2008-11-03 14:10:00,58.421,58.421,58.321,58.321,88400000.0
2008-11-03 14:15:00,58.318,58.329,58.106,58.169,127800000.0
2008-11-03 14:20:00,58.177,58.221,58.161,58.221,115000000.0
2008-11-03 14:25:00,58.257,58.442,58.257,58.429,67200000.0
2008-11-03 14:30:00,58.423,58.438,58.29,58.314,75200000.0
2008-11-03 14:35:00,58.296,58.321,58.165,58.173,65600000.0
2008-11-03 14:40:00,58.201,58.212,58.157,58.172,69800000.0
2008-11-03 14:45:00,58.156,58.169,58.132,58.132,69800000.0
2008-11-03 14:50:00,58.143,58.196,58.014,58.014,68800000.0
2008-11-03 14:55:00,57.998,58.023,57.963,57.978,67200000.0
2008-11-03 15:00:00,57.969,58.01,57.925,57.985,72000000.0
2008-11-03 15:05:00,57.999,58.035,57.839,57.839,60800000.0
2008-11-03 15:10:00,57.821,57.868,57.819,57.832,69200000.0
2008-11-03 15:15:00,57.819,57.819,57.729,57.772,73600000.0
2008-11-03 15:20:00,57.765,57.765,57.615,57.732,67200000.0
2008-11-03 15:25:00,57.741,57.741,57.667,57.719,70400000.0
2008-11-03 15:30:00,57.724,57.734,57.668,57.717,63400000.0
2008-11-03 15:35:00,57.73,57.73,57.526,57.572,73600000.0
2008-11-03 15:40:00,57.575,57.593,57.259,57.396,72000000.0
2008-11-03 15:45:00,57.433,57.455,57.331,57.352,58600000.0
2008-11-03 15:50:00,57.367,57.635,57.367,57.635,67000000.0
2008-11-03 15:55:00,57.671,57.735,57.661,57.661,65600000.0
2008-11-03 16:00:00,57.628,57.628,57.506,57.558,64000000.0
2008-11-03 16:05:00,57.542,57.575,57.526,57.55,70400000.0
2008-11-03 16:10:00,57.545,57.545,57.388,57.467,67200000.0
2008-11-03 16:15:00,57.456,57.464,57.409,57.449,60800000.0
2008-11-03 16:20:00,57.463,57.6,57.457,57.596,57600000.0
2008-11-03 16:25:00,57.607,57.662,57.58,57.636,68800000.0
2008-11-03 16:30:00,57.65,57.767,57.65,57.767,68800000.0
2008-11-03 16:35:00,57.792,57.902,57.788,57.853,64800000.0
2008-11-03 16:40:00,57.877,58.011,57.877,57.997,65000000.0
2008-11-03 16:45:00,58.007,58.013,57.979,58.004,67200000.0
2008-11-03 16:50:00,58.01,58.01,57.875,57.875,73600000.0
2008-11-03 16:55:00,57.869,57.869,57.679,57.679,69000000.0
2008-11-03 17:00:00,57.616,57.679,57.483,57.533,62200000.0
2008-11-03 17:05:00,57.565,57.867,57.565,57.867,73600000.0
2008-11-03 17:10:00,57.863,57.908,57.799,57.825,62400000.0
2008-11-03 17:15:00,57.835,57.855,57.672,57.672,64000000.0
2008-11-03 17:20:00,57.696,57.726,57.55,57.635,57600000.0
2008-11-03 17:25:00,57.635,57.79,57.546,57.767,65600000.0
2008-11-03 17:30:00,57.75,58.048,57.711,58.029,58600000.0
2008-11-03 17:35:00,58.068,58.079,57.938,58.046,60800000.0
2008-11-03 17:40:00,58.087,58.187,58.043,58.176,59200000.0
2008-11-03 17:45:00,58.188,58.399,58.186,58.342,59200000.0
2008-11-03 17:50:00,58.378,58.763,58.378,58.557,61800000.0
2008-11-03 17:55:00,58.563,58.636,58.432,58.602,64000000.0
2008-11-03 18:00:00,58.584,58.612,58.445,58.485,77200000.0
2008-11-03 18:05:00,58.477,58.546,58.395,58.428,74000000.0
2008-11-03 18:10:00,58.44,58.626,58.44,58.515,61200000.0
2008-11-03 18:15:00,58.474,58.564,58.373,58.556,59000000.0
2008-11-03 18:20:00,58.535,58.567,58.487,58.537,68200000.0
2008-11-03 18:25:00,58.542,58.566,58.508,58.511,63400000.0
2008-11-03 18:30:00,58.499,58.634,58.493,58.634,59200000.0
2008-11-03 18:35:00,58.636,58.758,58.627,58.728,70400000.0
2008-11-03 18:40:00,58.739,58.803,58.738,58.738,62400000.0
2008-11-03 18:45:00,58.687,58.716,58.645,58.709,60800000.0
2008-11-03 18:50:00,58.69,59.028,58.682,59.028,67200000.0
2008-11-03 18:55:00,59.027,59.028,58.985,59.021,67200000.0
2008-11-03 19:00:00,59.023,59.051,58.849,59.026,65600000.0
2008-11-03 19:05:00,59.022,59.025,58.933,58.965,72000000.0
2008-11-03 19:10:00,58.947,59.03,58.927,59.005,68800000.0
2008-11-03 19:15:00,59.014,59.06,58.966,59.018,71800000.0
2008-11-03 19:20:00,58.989,59.005,58.946,58.952,78200000.0
2008-11-03 19:25:00,58.929,59.112,58.929,59.111,64800000.0
2008-11-03 19:30:00,59.107,59.112,59.066,59.072,70200000.0
2008-11-03 19:35:00,59.059,59.067,59.023,59.03,60800000.0
2008-11-03 19:40:00,59.025,59.033,58.872,58.885,67400000.0
2008-11-03 19:45:00,58.89,58.917,58.865,58.865,62400000.0
2008-11-03 19:50:00,58.876,58.876,58.811,58.838,68800000.0
2008-11-03 19:55:00,58.842,58.907,58.81,58.859,64400000.0
2008-11-03 20:00:00,58.845,58.907,58.835,58.898,64000000.0
2008-11-03 20:05:00,58.904,58.934,58.873,58.891,70400000.0
2008-11-03 20:10:00,58.913,58.999,58.886,58.941,68800000.0
2008-11-03 20:15:00,58.934,58.937,58.852,58.852,61200000.0
2008-11-03 20:20:00,58.833,58.874,58.788,58.87,65000000.0
2008-11-03 20:25:00,58.867,58.869,58.826,58.847,67600000.0
2008-11-03 20:30:00,58.867,58.901,58.86,58.876,69600000.0
2008-11-03 20:35:00,58.863,58.943,58.863,58.898,73600000.0
2008-11-03 20:40:00,58.897,58.99,58.893,58.897,68200000.0
2008-11-03 20:45:00,58.892,58.897,58.788,58.816,59200000.0
2008-11-03 20:50:00,58.824,58.848,58.782,58.782,59400000.0
2008-11-03 20:55:00,58.771,58.771,58.395,58.554,68800000.0
2008-11-03 21:00:00,58.574,58.622,58.551,58.62,66400000.0
2008-11-03 21:05:00,58.611,58.736,58.602,58.669,69800000.0
2008-11-03 21:10:00,58.675,58.72,58.658,58.671,66600000.0
2008-11-03 21:15:00,58.672,58.672,58.586,58.608,68800000.0
2008-11-03 21:20:00,58.596,58.609,58.539,58.599,59200000.0
2008-11-03 21:25:00,58.611,58.63,58.574,58.574,66000000.0
2008-11-03 21:30:00,58.583,58.586,58.543,58.57,57600000.0
2008-11-03 21:35:00,58.566,58.643,58.562,58.62,67200000.0
2008-11-03 21:40:00,58.614,58.687,58.599,58.665,81600000.0
2008-11-03 21:45:00,58.686,58.886,58.676,58.886,68800000.0
2008-11-03 21:50:00,58.891,58.903,58.699,58.775,68800000.0
2008-11-03 21:55:00,58.773,58.797,58.765,58.765,67200000.0
2008-11-03 22:00:00,58.77,58.771,58.633,58.685,61200000.0
2008-11-03 22:05:00,58.68,58.744,58.676,58.743,65000000.0
2008-11-03 22:10:00,58.748,58.775,58.726,58.726,75000000.0
2008-11-03 22:15:00,58.723,58.79,58.72,58.788,64200000.0
2008-11-03 22:20:00,58.807,58.817,58.744,58.747,60800000.0
2008-11-03 22:25:00,58.766,58.766,58.719,58.725,70400000.0
2008-11-03 22:30:00,58.73,58.75,58.687,58.707,62400000.0
2008-11-03 22:35:00,58.706,58.789,58.698,58.779,70400000.0
2008-11-03 22:40:00,58.779,58.836,58.779,58.816,67200000.0
2008-11-03 22:45:00,58.817,58.918,58.81,58.918,61800000.0
2008-11-03 22:50:00,58.928,58.928,58.842,58.847,58600000.0
2008-11-03 22:55:00,58.853,58.885,58.799,58.825,61800000.0
2008-11-03 23:00:00,58.811,58.819,58.776,58.79,65600000.0
2008-11-03 23:05:00,58.798,58.836,58.785,58.806,63200000.0
2008-11-03 23:10:00,58.782,58.782,58.671,58.671,76000000.0
2008-11-03 23:15:00,58.688,58.823,58.688,58.809,68800000.0
2008-11-03 23:20:00,58.801,58.801,58.704,58.751,62800000.0
2008-11-03 23:25:00,58.754,58.754,58.651,58.726,67200000.0
2008-11-03 23:30:00,58.728,58.734,58.691,58.693,68600000.0
2008-11-03 23:35:00,58.672,58.679,58.603,58.612,65600000.0
2008-11-03 23:40:00,58.615,58.641,58.601,58.604,65600000.0
2008-11-03 23:45:00,58.601,58.628,58.576,58.597,71200000.0
2008-11-03 23:50:00,58.585,58.615,58.562,58.609,62800000.0
2008-11-03 23:55:00,58.619,58.63,58.558,58.562,64000000.0
2008-11-04 00:00:00,58.546,58.546,58.471,58.48,62800000.0
2008-11-04 00:05:00,58.495,58.611,58.493,58.598,65600000.0
2008-11-04 00:10:00,58.613,58.68,58.478,58.494,57000000.0
2008-11-04 00:15:00,58.486,58.568,58.466,58.568,57600000.0
2008-11-04 00:20:00,58.553,58.596,58.486,58.592,73600000.0
2008-11-04 00:25:00,58.597,58.637,58.587,58.634,62400000.0
2008-11-04 00:30:00,58.65,58.655,58.567,58.567,68800000.0
2008-11-04 00:35:00,58.566,58.596,58.528,58.596,63400000.0
2008-11-04 00:40:00,58.599,58.604,58.456,58.483,57000000.0
2008-11-04 00:45:00,58.494,58.513,58.431,58.46,69800000.0
2008-11-04 00:50:00,58.454,58.501,58.404,58.492,68200000.0
2008-11-04 00:55:00,58.379,58.53,58.379,58.521,66600000.0
2008-11-04 01:00:00,58.541,58.612,58.507,58.605,55800000.0
2008-11-04 01:05:00,58.594,58.678,58.594,58.678,59600000.0
2008-11-04 01:10:00,58.67,58.673,58.568,58.649,64400000.0
2008-11-04 01:15:00,58.642,58.649,58.597,58.6,60800000.0
2008-11-04 01:20:00,58.591,58.631,58.59,58.617,71400000.0
2008-11-04 01:25:00,58.614,58.628,58.583,58.596,67200000.0
2008-11-04 01:30:00,58.595,58.595,58.55,58.553,65600000.0
2008-11-04 01:35:00,58.534,58.534,58.328,58.413,69200000.0
2008-11-04 01:40:00,58.398,58.398,58.286,58.314,59200000.0
2008-11-04 01:45:00,58.325,58.399,58.313,58.371,69200000.0
2008-11-04 01:50:00,58.402,58.417,58.354,58.36,74000000.0
2008-11-04 01:55:00,58.342,58.416,58.342,58.416,68400000.0
2008-11-04 02:00:00,58.437,58.452,58.423,58.447,65000000.0
2008-11-04 02:05:00,58.452,58.458,58.409,58.409,83200000.0
2008-11-04 02:10:00,58.389,58.514,58.384,58.514,67200000.0
2008-11-04 02:15:00,58.517,58.646,58.504,58.632,62400000.0
2008-11-04 02:20:00,58.589,58.589,58.485,58.491,72000000.0
2008-11-04 02:25:00,58.501,58.504,58.445,58.46,76000000.0
2008-11-04 02:30:00,58.443,58.475,58.418,58.444,68800000.0
2008-11-04 02:35:00,58.45,58.461,58.34,58.36,71400000.0
2008-11-04 02:40:00,58.373,58.386,58.271,58.279,80800000.0
2008-11-04 02:45:00,58.237,58.364,58.23,58.362,62400000.0
2008-11-04 02:50:00,58.386,58.494,58.381,58.494,69600000.0
2008-11-04 02:55:00,58.451,58.491,58.429,58.453,72000000.0
2008-11-04 03:00:00,58.44,58.525,58.439,58.461,78400000.0
2008-11-04 03:05:00,58.451,58.469,58.402,58.402,74600000.0
2008-11-04 03:10:00,58.39,58.426,58.377,58.385,67200000.0
2008-11-04 03:15:00,58.38,58.38,58.074,58.074,70400000.0
2008-11-04 03:20:00,58.041,58.123,58.006,58.006,89600000.0
2008-11-04 03:25:00,57.963,58.03,57.946,57.975,66600000.0
2008-11-04 03:30:00,57.953,57.99,57.945,57.983,91200000.0
2008-11-04 03:35:00,57.988,58.081,57.97,58.027,70800000.0
2008-11-04 03:40:00,58.042,58.092,58.03,58.04,85800000.0
2008-11-04 03:45:00,58.048,58.091,58.039,58.058,68800000.0
2008-11-04 03:50:00,58.046,58.144,58.046,58.144,60800000.0
2008-11-04 03:55:00,58.148,58.215,58.127,58.208,64400000.0
2008-11-04 04:00:00,58.23,58.247,58.141,58.236,62400000.0
2008-11-04 04:05:00,58.231,58.311,58.207,58.286,65600000.0
2008-11-04 04:10:00,58.279,58.319,58.257,58.303,75000000.0
2008-11-04 04:15:00,58.32,58.384,58.32,58.354,95400000.0
2008-11-04 04:20:00,58.353,58.353,58.289,58.292,65000000.0
2008-11-04 04:25:00,58.31,58.342,58.307,58.316,75200000.0
2008-11-04 04:30:00,58.317,58.399,58.317,58.363,72800000.0
2008-11-04 04:35:00,58.358,58.382,58.226,58.226,64000000.0
2008-11-04 04:40:00,58.235,58.271,58.194,58.196,64000000.0
2008-11-04 04:45:00,58.167,58.19,58.142,58.153,64400000.0
2008-11-04 04:50:00,58.154,58.217,58.149,58.196,92800000.0
2008-11-04 04:55:00,58.196,58.206,58.137,58.146,70400000.0
2008-11-04 05:00:00,58.141,58.141,58.1,58.111,70400000.0
2008-11-04 05:05:00,58.116,58.116,58.031,58.073,64000000.0
2008-11-04 05:10:00,58.077,58.166,58.064,58.166,68200000.0
2008-11-04 05:15:00,58.183,58.205,58.144,58.147,65600000.0
2008-11-04 05:20:00,58.148,58.148,58.086,58.12,112000000.0
2008-11-04 05:25:00,58.07,58.091,58.044,58.058,65600000.0
2008-11-04 05:30:00,58.052,58.052,57.837,57.853,67200000.0
2008-11-04 05:35:00,57.865,58.052,57.822,58.052,67200000.0
2008-11-04 05:40:00,58.038,58.055,57.958,57.981,74600000.0
2008-11-04 05:45:00,58.001,58.118,57.966,58.118,72400000.0
2008-11-04 05:50:00,58.154,58.17,58.014,58.014,69200000.0
2008-11-04 05:55:00,57.989,57.996,57.904,57.91,74000000.0
2008-11-04 06:00:00,57.881,57.939,57.764,57.764,67200000.0
2008-11-04 06:05:00,57.797,57.925,57.73,57.75,63400000.0
2008-11-04 06:10:00,57.735,57.775,57.665,57.665,92800000.0
2008-11-04 06:15:00,57.62,57.713,57.597,57.696,63400000.0
2008-11-04 06:20:00,57.678,57.7,57.562,57.637,68200000.0
2008-11-04 06:25:00,57.604,57.632,57.564,57.587,65600000.0
2008-11-04 06:30:00,57.591,57.721,57.577,57.72,102400000.0
2008-11-04 06:35:00,57.695,57.795,57.677,57.764,59200000.0
2008-11-04 06:40:00,57.776,57.884,57.769,57.884,73600000.0
2008-11-04 06:45:00,57.902,57.914,57.876,57.876,58600000.0
2008-11-04 06:50:00,57.893,57.957,57.893,57.933,62800000.0
2008-11-04 06:55:00,57.95,58.026,57.935,58.026,63200000.0
2008-11-04 07:00:00,58.036,58.036,57.881,57.922,66000000.0
2008-11-04 07:05:00,57.962,57.962,57.889,57.925,85800000.0
2008-11-04 07:10:00,57.929,57.959,57.892,57.895,72000000.0
2008-11-04 07:15:00,57.893,57.9,57.796,57.842,59200000.0
2008-11-04 07:20:00,57.845,57.865,57.798,57.806,67200000.0
2008-11-04 07:25:00,57.805,57.857,57.804,57.818,76200000.0
2008-11-04 07:30:00,57.816,57.922,57.747,57.876,66600000.0
2008-11-04 07:35:00,57.853,57.88,57.808,57.808,70400000.0
2008-11-04 07:40:00,57.83,57.885,57.685,57.685,120400000.0
2008-11-04 07:45:00,57.705,57.782,57.633,57.741,80400000.0
2008-11-04 07:50:00,57.733,57.789,57.727,57.789,87400000.0
2008-11-04 07:55:00,57.789,57.87,57.771,57.87,92800000.0
2008-11-04 08:00:00,57.879,57.895,57.828,57.846,60800000.0
2008-11-04 08:05:00,57.85,57.888,57.841,57.86,66600000.0
2008-11-04 08:10:00,57.861,58.179,57.86,58.179,91200000.0
2008-11-04 08:15:00,58.207,58.338,58.146,58.338,64400000.0
2008-11-04 08:20:00,58.335,58.354,58.15,58.15,68200000.0
2008-11-04 08:25:00,58.119,58.241,58.085,58.241,59200000.0
2008-11-04 08:30:00,58.238,58.238,58.157,58.177,93200000.0
2008-11-04 08:35:00,58.178,58.291,58.178,58.267,110800000.0
2008-11-04 08:40:00,58.283,58.36,58.283,58.314,85800000.0
2008-11-04 08:45:00,58.299,58.299,58.221,58.231,88000000.0
2008-11-04 08:50:00,58.217,58.227,58.199,58.212,149200000.0
2008-11-04 08:55:00,58.21,58.22,58.137,58.154,108800000.0
2008-11-04 09:00:00,58.16,58.248,58.151,58.205,121600000.0
2008-11-04 09:05:00,58.208,58.291,58.193,58.193,127400000.0
2008-11-04 09:10:00,58.172,58.231,58.086,58.107,91000000.0
2008-11-04 09:15:00,58.119,58.179,58.114,58.179,296200000.0
2008-11-04 09:20:00,58.181,58.181,58.142,58.156,275000000.0
2008-11-04 09:25:00,58.189,58.671,58.189,58.57,169000000.0
2008-11-04 09:30:00,58.57,58.585,58.457,58.502,135400000.0
2008-11-04 09:35:00,58.472,58.481,58.37,58.463,187600000.0
2008-11-04 09:40:00,58.464,58.476,58.431,58.472,206400000.0
2008-11-04 09:45:00,58.481,58.511,58.404,58.427,88000000.0
2008-11-04 09:50:00,58.441,58.497,58.427,58.431,172600000.0
2008-11-04 09:55:00,58.425,58.517,58.295,58.488,177000000.0
2008-11-04 10:00:00,58.468,58.479,58.246,58.246,199600000.0
2008-11-04 10:05:00,58.265,58.323,58.265,58.293,177800000.0
2008-11-04 10:10:00,58.3,58.468,58.299,58.468,232800000.0
2008-11-04 10:15:00,58.489,58.494,58.417,58.459,148800000.0
2008-11-04 10:20:00,58.542,58.779,58.542,58.689,144400000.0
2008-11-04 10:25:00,58.701,58.767,58.697,58.723,259200000.0
2008-11-04 10:30:00,58.731,58.777,58.575,58.61,157800000.0
2008-11-04 10:35:00,58.607,58.618,58.511,58.511,88400000.0
2008-11-04 10:40:00,58.475,58.514,58.403,58.457,149200000.0
2008-11-04 10:45:00,58.462,58.6,58.424,58.586,140600000.0
2008-11-04 10:50:00,58.576,58.654,58.559,58.567,276000000.0
2008-11-04 10:55:00,58.562,58.741,58.562,58.741,208200000.0
2008-11-04 11:00:00,58.796,58.832,58.614,58.614,146000000.0
2008-11-04 11:05:00,58.576,58.642,58.563,58.568,195200000.0
2008-11-04 11:10:00,58.562,58.599,58.542,58.594,229800000.0
2008-11-04 11:15:00,58.59,58.619,58.558,58.558,213600000.0
2008-11-04 11:20:00,58.568,58.635,58.534,58.534,221000000.0
2008-11-04 11:25:00,58.516,58.633,58.513,58.615,160000000.0
2008-11-04 11:30:00,58.623,58.637,58.526,58.54,125200000.0
2008-11-04 11:35:00,58.53,58.53,58.397,58.53,140800000.0
2008-11-04 11:40:00,58.553,58.571,58.48,58.571,174800000.0
2008-11-04 11:45:00,58.583,58.613,58.542,58.58,173000000.0
2008-11-04 11:50:00,58.594,58.629,58.516,58.629,204200000.0
2008-11-04 11:55:00,58.619,58.735,58.588,58.724,224000000.0
2008-11-04 12:00:00,58.736,58.877,58.705,58.877,143800000.0
2008-11-04 12:05:00,58.881,58.886,58.833,58.882,141800000.0
2008-11-04 12:10:00,58.878,58.983,58.866,58.968,98000000.0
2008-11-04 12:15:00,58.957,59.072,58.957,59.049,158800000.0
2008-11-04 12:20:00,59.057,59.274,59.045,59.268,190800000.0
2008-11-04 12:25:00,59.265,59.382,59.243,59.25,258600000.0
2008-11-04 12:30:00,59.323,59.323,59.214,59.271,212200000.0
2008-11-04 12:35:00,59.28,59.284,59.212,59.24,126400000.0
2008-11-04 12:40:00,59.232,59.268,59.147,59.147,120400000.0
2008-11-04 12:45:00,59.145,59.247,59.141,59.237,182800000.0
2008-11-04 12:50:00,59.241,59.266,59.23,59.245,85800000.0
2008-11-04 12:55:00,59.242,59.283,59.211,59.272,91200000.0
2008-11-04 13:00:00,59.268,59.288,59.249,59.288,71400000.0
2008-11-04 13:05:00,59.317,59.322,59.202,59.202,103400000.0
2008-11-04 13:10:00,59.217,59.313,59.217,59.304,89000000.0
2008-11-04 13:15:00,59.27,59.304,59.168,59.217,119400000.0
2008-11-04 13:20:00,59.244,59.256,59.21,59.244,107200000.0
2008-11-04 13:25:00,59.24,59.314,59.23,59.314,140200000.0
2008-11-04 13:30:00,59.323,59.323,59.274,59.296,91000000.0
2008-11-04 13:35:00,59.29,59.335,59.276,59.324,139000000.0
2008-11-04 13:40:00,59.322,59.401,59.322,59.393,96000000.0
2008-11-04 13:45:00,59.406,59.706,59.386,59.698,102200000.0
2008-11-04 13:50:00,59.67,59.714,59.649,59.691,150400000.0
2008-11-04 13:55:00,59.689,59.689,59.523,59.574,119400000.0
2008-11-04 14:00:00,59.535,59.535,59.443,59.466,103400000.0
2008-11-04 14:05:00,59.466,59.483,59.393,59.44,91200000.0
2008-11-04 14:10:00,59.463,59.747,59.463,59.734,87800000.0
2008-11-04 14:15:00,59.749,59.806,59.744,59.749,127400000.0
2008-11-04 14:20:00,59.741,59.745,59.719,59.721,116800000.0
2008-11-04 14:25:00,59.731,59.908,59.731,59.877,67600000.0
2008-11-04 14:30:00,59.901,60.1,59.836,60.092,74600000.0
2008-11-04 14:35:00,60.14,60.211,60.089,60.209,66400000.0
2008-11-04 14:40:00,60.258,60.474,60.258,60.463,70200000.0
2008-11-04 14:45:00,60.446,60.515,60.414,60.447,70200000.0
2008-11-04 14:50:00,60.49,60.506,60.395,60.438,68800000.0
2008-11-04 14:55:00,60.422,60.505,60.397,60.488,66600000.0
2008-11-04 15:00:00,60.504,60.664,60.393,60.393,72000000.0
2008-11-04 15:05:00,60.405,60.53,60.4,60.41,60800000.0
2008-11-04 15:10:00,60.408,60.418,60.245,60.295,68800000.0
2008-11-04 15:15:00,60.3,60.4,60.221,60.23,73600000.0
2008-11-04 15:20:00,60.22,60.381,60.134,60.381,67000000.0
2008-11-04 15:25:00,60.387,60.432,60.387,60.402,69800000.0
2008-11-04 15:30:00,60.404,60.497,60.375,60.375,64000000.0
2008-11-04 15:35:00,60.376,60.386,60.178,60.179,73000000.0
2008-11-04 15:40:00,60.12,60.12,60.015,60.049,72000000.0
2008-11-04 15:45:00,60.037,60.115,60.037,60.101,59200000.0
2008-11-04 15:50:00,60.12,60.158,60.107,60.14,67200000.0
2008-11-04 15:55:00,60.147,60.199,60.086,60.199,66000000.0
2008-11-04 16:00:00,60.283,60.504,60.283,60.481,64000000.0
2008-11-04 16:05:00,60.384,60.399,60.162,60.169,69200000.0
2008-11-04 16:10:00,60.159,60.172,60.033,60.104,67200000.0
2008-11-04 16:15:00,60.123,60.173,60.11,60.168,61200000.0
2008-11-04 16:20:00,60.168,60.332,60.164,60.328,57600000.0
2008-11-04 16:25:00,60.32,60.329,60.194,60.204,68800000.0
2008-11-04 16:30:00,60.189,60.245,60.127,60.202,69000000.0
2008-11-04 16:35:00,60.21,60.515,60.194,60.515,64000000.0
2008-11-04 16:40:00,60.499,60.499,60.306,60.404,66000000.0
2008-11-04 16:45:00,60.404,60.404,60.247,60.254,67200000.0
2008-11-04 16:50:00,60.252,60.343,60.247,60.255,74400000.0
2008-11-04 16:55:00,60.25,60.25,60.089,60.089,68000000.0
2008-11-04 17:00:00,60.052,60.12,59.983,60.12,62800000.0
2008-11-04 17:05:00,60.131,60.19,60.131,60.182,73600000.0
2008-11-04 17:10:00,60.206,60.291,60.172,60.286,62400000.0
2008-11-04 17:15:00,60.294,60.427,60.285,60.427,64000000.0
2008-11-04 17:20:00,60.446,60.537,60.421,60.474,57000000.0
2008-11-04 17:25:00,60.484,60.491,60.426,60.453,65600000.0
2008-11-04 17:30:00,60.471,60.714,60.454,60.701,58000000.0
2008-11-04 17:35:00,60.704,60.925,60.704,60.884,60800000.0
2008-11-04 17:40:00,60.9,60.924,60.806,60.875,59200000.0
2008-11-04 17:45:00,60.877,61.014,60.858,60.983,59200000.0
2008-11-04 17:50:00,60.949,60.949,60.814,60.854,62400000.0
2008-11-04 17:55:00,60.843,60.843,60.586,60.586,64000000.0
2008-11-04 18:00:00,60.622,60.934,60.622,60.885,76200000.0
2008-11-04 18:05:00,60.935,61.046,60.926,61.014,73000000.0
2008-11-04 18:10:00,61.04,61.081,61.04,61.08,60200000.0
2008-11-04 18:15:00,61.066,61.066,60.926,60.936,59200000.0
2008-11-04 18:20:00,60.918,61.004,60.847,60.958,68800000.0
2008-11-04 18:25:00,60.946,60.952,60.805,60.873,63400000.0
2008-11-04 18:30:00,60.854,61.205,60.854,61.205,59200000.0
2008-11-04 18:35:00,61.213,61.339,61.157,61.157,69800000.0
2008-11-04 18:40:00,61.218,61.245,61.176,61.231,62400000.0
2008-11-04 18:45:00,61.226,61.239,61.189,61.236,60800000.0
2008-11-04 18:50:00,61.253,61.451,61.248,61.406,66600000.0
2008-11-04 18:55:00,61.401,61.439,61.392,61.426,67200000.0
2008-11-04 19:00:00,61.435,61.445,61.189,61.189,65000000.0
2008-11-04 19:05:00,61.177,61.213,61.08,61.213,71800000.0
2008-11-04 19:10:00,61.245,61.325,61.155,61.268,68800000.0
2008-11-04 19:15:00,61.321,61.463,61.189,61.206,72000000.0
2008-11-04 19:20:00,61.201,61.249,61.155,61.249,77800000.0
2008-11-04 19:25:00,61.237,61.237,61.118,61.118,64000000.0
2008-11-04 19:30:00,61.113,61.113,61.009,61.042,68600000.0
2008-11-04 19:35:00,61.045,61.06,61.009,61.051,61200000.0
2008-11-04 19:40:00,61.059,61.142,60.884,60.903,67200000.0
2008-11-04 19:45:00,60.909,60.97,60.905,60.916,62400000.0
2008-11-04 19:50:00,60.919,60.923,60.87,60.887,68800000.0
2008-11-04 19:55:00,60.882,60.885,60.843,60.883,64000000.0
2008-11-04 20:00:00,60.852,60.912,60.839,60.882,64000000.0
2008-11-04 20:05:00,60.893,60.943,60.884,60.926,70800000.0
2008-11-04 20:10:00,60.923,60.951,60.877,60.897,69600000.0
2008-11-04 20:15:00,60.9,60.929,60.848,60.888,60200000.0
2008-11-04 20:20:00,60.854,60.954,60.842,60.945,65600000.0
2008-11-04 20:25:00,60.953,60.977,60.93,60.949,66000000.0
2008-11-04 20:30:00,60.946,60.954,60.773,60.782,68800000.0
2008-11-04 20:35:00,60.756,60.756,60.64,60.667,74000000.0
2008-11-04 20:40:00,60.686,60.697,60.67,60.67,68200000.0
2008-11-04 20:45:00,60.671,60.707,60.628,60.656,59600000.0
2008-11-04 20:50:00,60.613,60.668,60.562,60.651,58600000.0
2008-11-04 20:55:00,60.631,60.668,60.578,60.66,68800000.0
2008-11-04 21:00:00,60.649,60.649,60.467,60.474,65600000.0
2008-11-04 21:05:00,60.467,60.475,60.388,60.388,70400000.0
2008-11-04 21:10:00,60.393,60.451,60.383,60.422,67200000.0
2008-11-04 21:15:00,60.426,60.426,60.356,60.392,68200000.0
2008-11-04 21:20:00,60.386,60.397,60.233,60.315,59200000.0
2008-11-04 21:25:00,60.311,60.392,60.311,60.392,65600000.0
2008-11-04 21:30:00,60.389,60.449,60.35,60.355,56400000.0
2008-11-04 21:35:00,60.347,60.347,60.173,60.191,67600000.0
2008-11-04 21:40:00,60.192,60.31,60.191,60.281,81600000.0
2008-11-04 21:45:00,60.275,60.275,60.141,60.141,70800000.0
2008-11-04 21:50:00,60.123,60.123,60.015,60.077,68600000.0
2008-11-04 21:55:00,60.044,60.094,59.983,60.086,68000000.0
2008-11-04 22:00:00,60.11,60.117,59.97,60.017,61200000.0
2008-11-04 22:05:00,60.004,60.023,59.999,60.02,66000000.0
2008-11-04 22:10:00,60.007,60.035,59.987,60.035,75200000.0
2008-11-04 22:15:00,60.044,60.067,60.027,60.067,63400000.0
2008-11-04 22:20:00,60.056,60.056,59.991,60.001,59600000.0
2008-11-04 22:25:00,60.005,60.134,59.995,60.103,77200000.0
2008-11-04 22:30:00,60.087,60.183,60.032,60.178,61800000.0
2008-11-04 22:35:00,60.196,60.205,60.145,60.194,70400000.0
2008-11-04 22:40:00,60.201,60.213,60.142,60.169,67000000.0
2008-11-04 22:45:00,60.184,60.349,60.171,60.349,62800000.0
2008-11-04 22:50:00,60.339,60.405,60.29,60.29,59200000.0
2008-11-04 22:55:00,60.289,60.35,60.289,60.35,62400000.0
2008-11-04 23:00:00,60.349,60.369,60.331,60.369,65600000.0
2008-11-04 23:05:00,60.429,60.431,60.33,60.348,63400000.0
2008-11-04 23:10:00,60.348,60.358,60.317,60.343,75200000.0
2008-11-04 23:15:00,60.336,60.367,60.323,60.362,68800000.0
2008-11-04 23:20:00,60.374,60.398,60.324,60.329,61800000.0
2008-11-04 23:25:00,60.323,60.342,60.238,60.238,66600000.0
2008-11-04 23:30:00,60.23,60.23,60.142,60.167,68200000.0
2008-11-04 23:35:00,60.145,60.156,60.11,60.132,65600000.0
2008-11-04 23:40:00,60.132,60.28,60.115,60.263,65400000.0
2008-11-04 23:45:00,60.264,60.283,60.17,60.224,68600000.0
2008-11-04 23:50:00,60.21,60.237,60.201,60.237,63800000.0
2008-11-04 23:55:00,60.24,60.334,60.209,60.334,64000000.0
2008-11-05 00:00:00,60.334,60.342,60.309,60.318,61600000.0
2008-11-05 00:05:00,60.313,60.36,60.281,60.341,65000000.0
2008-11-05 00:10:00,60.339,60.339,60.282,60.31,59200000.0
2008-11-05 00:15:00,60.305,60.325,60.29,60.299,57600000.0
2008-11-05 00:20:00,60.272,60.354,60.228,60.338,73600000.0
2008-11-05 00:25:00,60.35,60.453,60.343,60.4,62800000.0
2008-11-05 00:30:00,60.38,60.52,60.258,60.281,74600000.0
2008-11-05 00:35:00,60.292,60.33,60.289,60.312,64000000.0
2008-11-05 00:40:00,60.328,60.493,60.328,60.392,58000000.0
2008-11-05 00:45:00,60.393,60.423,60.342,60.387,69200000.0
2008-11-05 00:50:00,60.383,60.424,60.383,60.407,68800000.0
2008-11-05 00:55:00,60.421,60.451,60.42,60.434,67200000.0
2008-11-05 01:00:00,60.445,60.498,60.353,60.498,55200000.0
2008-11-05 01:05:00,60.514,60.63,60.514,60.625,59600000.0
2008-11-05 01:10:00,60.636,60.681,60.552,60.656,64000000.0
2008-11-05 01:15:00,60.645,60.72,60.584,60.584,60800000.0
2008-11-05 01:20:00,60.572,60.586,60.519,60.554,71400000.0
2008-11-05 01:25:00,60.551,60.561,60.489,60.507,67200000.0
2008-11-05 01:30:00,60.485,60.564,60.453,60.564,65600000.0
2008-11-05 01:35:00,60.581,60.61,60.395,60.461,69200000.0
2008-11-05 01:40:00,60.461,60.461,60.291,60.303,58600000.0
2008-11-05 01:45:00,60.275,60.403,60.262,60.4,68800000.0
2008-11-05 01:50:00,60.398,60.472,60.381,60.453,73600000.0
2008-11-05 01:55:00,60.481,60.515,60.444,60.449,68800000.0
2008-11-05 02:00:00,60.46,60.463,60.418,60.452,65600000.0
2008-11-05 02:05:00,60.421,60.421,60.313,60.318,83200000.0
2008-11-05 02:10:00,60.301,60.304,60.232,60.279,67200000.0
2008-11-05 02:15:00,60.288,60.288,60.189,60.189,62400000.0
2008-11-05 02:20:00,60.177,60.177,60.12,60.126,72400000.0
2008-11-05 02:25:00,60.106,60.138,60.072,60.104,75200000.0
2008-11-05 02:30:00,60.122,60.165,60.122,60.165,69000000.0
2008-11-05 02:35:00,60.172,60.273,60.172,60.273,71800000.0
2008-11-05 02:40:00,60.3,60.419,60.293,60.38,80000000.0
2008-11-05 02:45:00,60.371,60.448,60.362,60.393,62400000.0
2008-11-05 02:50:00,60.395,60.398,60.258,60.383,68800000.0
2008-11-05 02:55:00,60.387,60.387,60.282,60.286,72000000.0
2008-11-05 03:00:00,60.303,60.432,60.303,60.339,78800000.0
2008-11-05 03:05:00,60.37,60.37,60.225,60.225,75600000.0
2008-11-05 03:10:00,60.204,60.204,60.122,60.139,67200000.0
2008-11-05 03:15:00,60.146,60.263,60.14,60.244,70400000.0
2008-11-05 03:20:00,60.234,60.237,60.033,60.091,89400000.0
2008-11-05 03:25:00,60.103,60.261,60.103,60.186,67200000.0
2008-11-05 03:30:00,60.176,60.184,60.053,60.061,90600000.0
2008-11-05 03:35:00,60.073,60.104,60.052,60.059,70400000.0
2008-11-05 03:40:00,60.054,60.131,60.054,60.125,86400000.0
2008-11-05 03:45:00,60.108,60.169,60.091,60.16,68200000.0
2008-11-05 03:50:00,60.147,60.241,60.147,60.184,60800000.0
2008-11-05 03:55:00,60.181,60.226,60.16,60.194,64000000.0
2008-11-05 04:00:00,60.199,60.253,60.145,60.253,61800000.0
2008-11-05 04:05:00,60.238,60.238,60.189,60.196,66000000.0
2008-11-05 04:10:00,60.202,60.22,60.134,60.216,75200000.0
2008-11-05 04:15:00,60.194,60.271,60.19,60.23,95400000.0
2008-11-05 04:20:00,60.212,60.261,60.203,60.246,65000000.0
2008-11-05 04:25:00,60.226,60.279,60.188,60.272,73400000.0
2008-11-05 04:30:00,60.264,60.274,60.234,60.257,71400000.0
2008-11-05 04:35:00,60.251,60.376,60.251,60.366,64000000.0
2008-11-05 04:40:00,60.369,60.38,60.323,60.33,64000000.0
2008-11-05 04:45:00,60.321,60.321,60.227,60.289,64000000.0
2008-11-05 04:50:00,60.297,60.315,60.17,60.229,92200000.0
2008-11-05 04:55:00,60.239,60.284,60.226,60.259,73600000.0
2008-11-05 05:00:00,60.25,60.305,60.214,60.297,78400000.0
2008-11-05 05:05:00,60.315,60.315,60.243,60.27,63400000.0
2008-11-05 05:10:00,60.252,60.462,60.252,60.448,68800000.0
2008-11-05 05:15:00,60.445,60.469,60.335,60.348,68200000.0
2008-11-05 05:20:00,60.353,60.379,60.343,60.375,112400000.0
2008-11-05 05:25:00,60.361,60.371,60.335,60.335,65400000.0
2008-11-05 05:30:00,60.325,60.344,60.276,60.279,67200000.0
2008-11-05 05:35:00,60.24,60.258,60.163,60.164,67600000.0
2008-11-05 05:40:00,60.161,60.242,60.159,60.222,75600000.0
2008-11-05 05:45:00,60.226,60.233,60.178,60.178,71400000.0
2008-11-05 05:50:00,60.189,60.26,60.15,60.256,68800000.0
2008-11-05 05:55:00,60.247,60.316,60.247,60.302,73600000.0
2008-11-05 06:00:00,60.288,60.296,60.245,60.259,59200000.0
2008-11-05 06:05:00,60.271,60.272,60.127,60.127,64000000.0
2008-11-05 06:10:00,60.029,60.176,59.97,60.155,82600000.0
2008-11-05 06:15:00,60.12,60.12,59.62,59.836,59600000.0
2008-11-05 06:20:00,59.839,59.963,59.818,59.963,69200000.0
2008-11-05 06:25:00,59.965,60.078,59.964,59.973,65600000.0
2008-11-05 06:30:00,59.972,60.031,59.938,59.938,102400000.0
2008-11-05 06:35:00,59.931,59.95,59.396,59.509,59000000.0
2008-11-05 06:40:00,59.534,59.86,59.518,59.811,73600000.0
2008-11-05 06:45:00,59.814,59.927,59.792,59.812,59600000.0
2008-11-05 06:50:00,59.81,59.932,59.81,59.858,61800000.0
2008-11-05 06:55:00,59.85,59.956,59.85,59.918,62400000.0
2008-11-05 07:00:00,59.929,59.929,59.793,59.834,66000000.0
2008-11-05 07:05:00,59.828,59.922,59.79,59.881,85800000.0
2008-11-05 07:10:00,59.891,59.933,59.891,59.902,72000000.0
2008-11-05 07:15:00,59.894,59.943,59.804,59.938,59200000.0
2008-11-05 07:20:00,59.948,60.05,59.928,60.03,67200000.0
2008-11-05 07:25:00,60.035,60.057,59.873,59.927,76800000.0
2008-11-05 07:30:00,59.917,59.917,59.788,59.795,67600000.0
2008-11-05 07:35:00,59.828,59.988,59.828,59.981,70400000.0
2008-11-05 07:40:00,59.978,60.044,59.956,60.041,113600000.0
2008-11-05 07:45:00,60.027,60.086,59.946,60.086,80400000.0
2008-11-05 07:50:00,60.077,60.082,59.988,60.023,83200000.0
2008-11-05 07:55:00,60.023,60.087,60.014,60.087,92000000.0
2008-11-05 08:00:00,60.1,60.338,60.084,60.263,60800000.0
2008-11-05 08:05:00,60.247,60.252,60.196,60.212,68000000.0
2008-11-05 08:10:00,60.202,60.202,60.143,60.19,91200000.0
2008-11-05 08:15:00,60.21,60.232,60.161,60.161,64800000.0
2008-11-05 08:20:00,60.189,60.331,60.189,60.306,68800000.0
2008-11-05 08:25:00,60.291,60.367,60.268,60.349,59200000.0
2008-11-05 08:30:00,60.358,60.358,60.284,60.284,92800000.0
2008-11-05 08:35:00,60.271,60.39,60.271,60.39,109800000.0
2008-11-05 08:40:00,60.419,60.448,60.385,60.425,86400000.0
2008-11-05 08:45:00,60.44,60.458,60.368,60.401,87400000.0
2008-11-05 08:50:00,60.383,60.396,60.328,60.328,148200000.0
2008-11-05 08:55:00,60.305,60.322,60.089,60.098,108800000.0
2008-11-05 09:00:00,60.114,60.136,59.901,59.934,121600000.0
2008-11-05 09:05:00,59.951,60.056,59.932,59.975,128000000.0
2008-11-05 09:10:00,59.984,60.005,59.864,59.964,93600000.0
2008-11-05 09:15:00,59.936,59.936,59.733,59.773,292600000.0
2008-11-05 09:20:00,59.772,59.834,59.732,59.732,275400000.0
2008-11-05 09:25:00,59.771,59.9,59.771,59.875,170000000.0
2008-11-05 09:30:00,59.881,59.954,59.719,59.752,135400000.0
2008-11-05 09:35:00,59.779,60.005,59.779,59.973,189200000.0
2008-11-05 09:40:00,59.943,59.984,59.794,59.794,206200000.0
2008-11-05 09:45:00,59.777,59.777,59.655,59.776,87400000.0
2008-11-05 09:50:00,59.778,59.782,59.736,59.78,173600000.0
2008-11-05 09:55:00,59.718,59.718,59.369,59.389,177600000.0
2008-11-05 10:00:00,59.477,59.564,59.441,59.519,199200000.0
2008-11-05 10:05:00,59.543,59.547,59.419,59.419,177600000.0
2008-11-05 10:10:00,59.414,59.418,59.3,59.345,231800000.0
2008-11-05 10:15:00,59.326,59.326,59.08,59.168,148200000.0
2008-11-05 10:20:00,59.182,59.203,59.091,59.091,144400000.0
2008-11-05 10:25:00,59.087,59.087,58.927,59.04,259000000.0
2008-11-05 10:30:00,59.046,59.255,59.032,59.145,158800000.0
2008-11-05 10:35:00,59.159,59.225,59.061,59.073,88000000.0
2008-11-05 10:40:00,59.088,59.194,59.032,59.194,147600000.0
2008-11-05 10:45:00,59.185,59.396,59.184,59.245,140600000.0
2008-11-05 10:50:00,59.204,59.315,59.188,59.315,276000000.0
2008-11-05 10:55:00,59.309,59.323,59.267,59.288,209200000.0
2008-11-05 11:00:00,59.286,59.3,59.145,59.149,146600000.0
2008-11-05 11:05:00,59.146,59.184,59.097,59.184,194600000.0
2008-11-05 11:10:00,59.161,59.161,58.94,58.955,229800000.0
2008-11-05 11:15:00,58.975,58.983,58.849,58.86,213200000.0
2008-11-05 11:20:00,58.859,58.862,58.802,58.856,220200000.0
2008-11-05 11:25:00,58.85,59.083,58.85,59.065,159800000.0
2008-11-05 11:30:00,59.044,59.044,58.974,58.989,124600000.0
2008-11-05 11:35:00,58.985,59.005,58.955,58.955,140600000.0
2008-11-05 11:40:00,58.934,58.934,58.79,58.834,175200000.0
2008-11-05 11:45:00,58.822,58.822,58.692,58.808,173200000.0
2008-11-05 11:50:00,58.799,58.799,58.661,58.668,205000000.0
2008-11-05 11:55:00,58.666,58.68,58.582,58.594,224000000.0
2008-11-05 12:00:00,58.583,58.693,58.526,58.614,144400000.0
2008-11-05 12:05:00,58.584,58.668,58.584,58.667,141800000.0
2008-11-05 12:10:00,58.683,58.704,58.675,58.702,99000000.0
2008-11-05 12:15:00,58.704,58.713,58.684,58.708,158200000.0
2008-11-05 12:20:00,58.714,58.727,58.689,58.727,192000000.0
2008-11-05 12:25:00,58.761,58.995,58.761,58.903,259000000.0
2008-11-05 12:30:00,59.006,59.006,58.888,58.908,212400000.0
2008-11-05 12:35:00,58.904,59.048,58.898,59.034,125800000.0
2008-11-05 12:40:00,59.032,59.103,59.019,59.049,119200000.0
2008-11-05 12:45:00,59.046,59.301,59.044,59.3,182200000.0
2008-11-05 12:50:00,59.322,59.494,59.322,59.471,86400000.0
2008-11-05 12:55:00,59.476,59.51,59.445,59.486,91200000.0
2008-11-05 13:00:00,59.5,59.707,59.5,59.641,67600000.0
2008-11-05 13:05:00,59.647,59.65,59.554,59.641,104000000.0
2008-11-05 13:10:00,59.651,59.694,59.637,59.66,89600000.0
2008-11-05 13:15:00,59.641,59.647,59.548,59.624,120000000.0
2008-11-05 13:20:00,59.61,59.674,59.61,59.641,106000000.0
2008-11-05 13:25:00,59.634,59.654,59.55,59.559,140200000.0
2008-11-05 13:30:00,59.533,59.559,59.487,59.541,91200000.0
2008-11-05 13:35:00,59.549,59.574,59.538,59.55,138600000.0
2008-11-05 13:40:00,59.551,59.601,59.551,59.601,95800000.0
2008-11-05 13:45:00,59.618,59.822,59.608,59.807,101800000.0
2008-11-05 13:50:00,59.823,60.039,59.8,60.018,150200000.0
2008-11-05 13:55:00,60.006,60.172,59.959,60.108,119400000.0
2008-11-05 14:00:00,60.111,60.116,60.072,60.084,103800000.0
2008-11-05 14:05:00,60.079,60.135,60.043,60.135,91200000.0
2008-11-05 14:10:00,60.14,60.14,60.036,60.117,88000000.0
2008-11-05 14:15:00,60.119,60.119,60.03,60.03,127800000.0
2008-11-05 14:20:00,60.008,60.01,59.973,59.994,116200000.0
2008-11-05 14:25:00,59.98,60.028,59.962,60.006,66600000.0
2008-11-05 14:30:00,59.987,59.99,59.776,59.776,74400000.0
2008-11-05 14:35:00,59.79,59.883,59.744,59.881,66000000.0
2008-11-05 14:40:00,59.9,59.993,59.791,59.795,70400000.0
2008-11-05 14:45:00,59.745,59.77,59.68,59.747,69800000.0
2008-11-05 14:50:00,59.777,59.799,59.699,59.734,68800000.0
2008-11-05 14:55:00,59.725,59.77,59.651,59.77,67600000.0
2008-11-05 15:00:00,59.777,59.793,59.668,59.668,72000000.0
2008-11-05 15:05:00,59.639,59.662,59.572,59.592,60800000.0
2008-11-05 15:10:00,59.603,59.667,59.595,59.595,68800000.0
2008-11-05 15:15:00,59.578,59.578,59.452,59.471,74000000.0
2008-11-05 15:20:00,59.5,59.524,59.423,59.489,67200000.0
2008-11-05 15:25:00,59.508,59.559,59.344,59.421,69800000.0
2008-11-05 15:30:00,59.457,59.625,59.457,59.612,64000000.0
2008-11-05 15:35:00,59.592,59.629,59.588,59.602,73400000.0
2008-11-05 15:40:00,59.605,59.637,59.573,59.592,72000000.0
2008-11-05 15:45:00,59.595,59.796,59.586,59.786,59600000.0
2008-11-05 15:50:00,59.803,59.897,59.765,59.794,67600000.0
2008-11-05 15:55:00,59.798,59.831,59.788,59.805,64800000.0
2008-11-05 16:00:00,59.781,59.832,59.772,59.831,64400000.0
2008-11-05 16:05:00,59.833,59.848,59.818,59.825,69800000.0
2008-11-05 16:10:00,59.819,59.821,59.72,59.729,67200000.0
2008-11-05 16:15:00,59.732,59.732,59.634,59.656,60800000.0
2008-11-05 16:20:00,59.671,59.737,59.66,59.66,57600000.0
2008-11-05 16:25:00,59.67,59.687,59.586,59.586,68400000.0
2008-11-05 16:30:00,59.593,59.638,59.524,59.551,68800000.0
2008-11-05 16:35:00,59.563,59.564,59.461,59.544,64000000.0
2008-11-05 16:40:00,59.544,59.548,59.317,59.317,65400000.0
2008-11-05 16:45:00,59.203,59.377,59.155,59.368,66600000.0
2008-11-05 16:50:00,59.371,59.471,59.334,59.471,73600000.0
2008-11-05 16:55:00,59.521,59.815,59.519,59.797,68200000.0
2008-11-05 17:00:00,59.764,59.864,59.677,59.86,62400000.0
2008-11-05 17:05:00,59.86,60.022,59.79,60.022,74000000.0
2008-11-05 17:10:00,60.017,60.017,59.859,59.867,62400000.0
2008-11-05 17:15:00,59.925,60.347,59.919,60.347,64200000.0
2008-11-05 17:20:00,60.43,60.459,60.218,60.219,57600000.0
2008-11-05 17:25:00,60.19,60.291,60.141,60.274,65600000.0
2008-11-05 17:30:00,60.314,60.505,60.27,60.272,58600000.0
2008-11-05 17:35:00,60.264,60.302,60.236,60.242,60600000.0
2008-11-05 17:40:00,60.257,60.448,60.257,60.418,59600000.0
2008-11-05 17:45:00,60.383,60.485,60.273,60.485,58600000.0
2008-11-05 17:50:00,60.504,60.55,60.267,60.55,62400000.0
2008-11-05 17:55:00,60.538,60.549,60.414,60.445,63400000.0
2008-11-05 18:00:00,60.289,60.409,60.266,60.311,76800000.0
2008-11-05 18:05:00,60.26,60.356,60.222,60.345,73600000.0
2008-11-05 18:10:00,60.289,60.326,60.188,60.319,60200000.0
2008-11-05 18:15:00,60.329,60.354,60.114,60.126,58600000.0
2008-11-05 18:20:00,60.152,60.176,60.072,60.072,69200000.0
2008-11-05 18:25:00,60.077,60.093,60.023,60.023,64000000.0
2008-11-05 18:30:00,59.957,59.957,59.828,59.926,58600000.0
2008-11-05 18:35:00,59.952,59.994,59.941,59.957,70400000.0
2008-11-05 18:40:00,59.949,60.03,59.948,59.99,61800000.0
2008-11-05 18:45:00,59.96,59.96,59.871,59.924,60800000.0
2008-11-05 18:50:00,59.911,59.914,59.83,59.905,67200000.0
2008-11-05 18:55:00,59.901,60.01,59.897,60.007,66600000.0
2008-11-05 19:00:00,60.018,60.036,59.9,59.914,65600000.0
2008-11-05 19:05:00,59.922,59.984,59.922,59.976,70800000.0
2008-11-05 19:10:00,59.98,59.988,59.952,59.952,68800000.0
2008-11-05 19:15:00,59.941,59.961,59.861,59.885,71400000.0
2008-11-05 19:20:00,59.892,59.936,59.855,59.917,78800000.0
2008-11-05 19:25:00,59.918,59.955,59.826,59.939,63400000.0
2008-11-05 19:30:00,59.913,59.913,59.847,59.847,70800000.0
2008-11-05 19:35:00,59.816,59.834,59.438,59.473,60800000.0
2008-11-05 19:40:00,59.461,59.471,59.391,59.465,66600000.0
2008-11-05 19:45:00,59.474,59.859,59.474,59.851,61200000.0
2008-11-05 19:50:00,59.85,59.85,59.575,59.681,68800000.0
2008-11-05 19:55:00,59.673,59.915,59.662,59.915,64400000.0
2008-11-05 20:00:00,59.928,59.928,59.79,59.804,64400000.0
2008-11-05 20:05:00,59.8,59.812,59.735,59.776,70400000.0
2008-11-05 20:10:00,59.777,59.917,59.777,59.915,68200000.0
2008-11-05 20:15:00,59.898,59.95,59.898,59.919,60200000.0
2008-11-05 20:20:00,59.911,59.911,59.763,59.786,65600000.0
2008-11-05 20:25:00,59.786,59.83,59.746,59.814,67200000.0
2008-11-05 20:30:00,59.824,59.829,59.689,59.691,68800000.0
2008-11-05 20:35:00,59.649,59.665,59.578,59.617,73600000.0
2008-11-05 20:40:00,59.609,59.718,59.605,59.716,68800000.0
2008-11-05 20:45:00,59.728,59.763,59.716,59.743,59200000.0
2008-11-05 20:50:00,59.722,59.739,59.694,59.733,59200000.0
2008-11-05 20:55:00,59.712,59.712,59.596,59.655,68800000.0
2008-11-05 21:00:00,59.655,59.703,59.629,59.631,65600000.0
2008-11-05 21:05:00,59.617,59.617,59.522,59.529,70200000.0
2008-11-05 21:10:00,59.522,59.643,59.5,59.63,67200000.0
2008-11-05 21:15:00,59.671,59.73,59.548,59.593,68800000.0
2008-11-05 21:20:00,59.581,59.596,59.504,59.504,59200000.0
2008-11-05 21:25:00,59.487,59.494,59.438,59.471,66000000.0
2008-11-05 21:30:00,59.472,59.638,59.464,59.638,57600000.0
2008-11-05 21:35:00,59.605,59.629,59.56,59.574,68000000.0
2008-11-05 21:40:00,59.568,59.715,59.554,59.691,81600000.0
2008-11-05 21:45:00,59.718,59.73,59.618,59.655,68800000.0
2008-11-05 21:50:00,59.629,59.668,59.548,59.664,68800000.0
2008-11-05 21:55:00,59.674,59.693,59.654,59.658,67200000.0
2008-11-05 22:00:00,59.648,59.709,59.636,59.683,60600000.0
2008-11-05 22:05:00,59.666,59.675,59.615,59.615,65600000.0
2008-11-05 22:10:00,59.568,59.613,59.536,59.544,75200000.0
2008-11-05 22:15:00,59.537,59.537,59.357,59.357,64000000.0
2008-11-05 22:20:00,59.349,59.406,59.331,59.341,60800000.0
2008-11-05 22:25:00,59.383,59.433,59.358,59.431,70800000.0
2008-11-05 22:30:00,59.425,59.425,59.331,59.355,62800000.0
2008-11-05 22:35:00,59.352,59.365,59.165,59.213,70400000.0
2008-11-05 22:40:00,59.179,59.179,59.033,59.074,67600000.0
2008-11-05 22:45:00,59.099,59.2,59.099,59.173,61800000.0
2008-11-05 22:50:00,59.165,59.171,58.901,58.933,59200000.0
2008-11-05 22:55:00,58.935,58.941,58.692,58.692,62400000.0
2008-11-05 23:00:00,58.691,58.709,58.65,58.707,66000000.0
2008-11-05 23:05:00,58.726,58.881,58.712,58.845,64000000.0
2008-11-05 23:10:00,58.849,58.894,58.835,58.881,74600000.0
2008-11-05 23:15:00,58.895,58.943,58.894,58.935,68800000.0
2008-11-05 23:20:00,58.935,58.936,58.867,58.874,62400000.0
2008-11-05 23:25:00,58.862,58.862,58.754,58.813,67600000.0
2008-11-05 23:30:00,58.822,58.828,58.745,58.746,68800000.0
2008-11-05 23:35:00,58.723,58.723,58.556,58.556,65600000.0
2008-11-05 23:40:00,58.554,58.605,58.537,58.591,66000000.0
2008-11-05 23:45:00,58.627,58.858,58.627,58.844,70400000.0
2008-11-05 23:50:00,58.838,58.847,58.698,58.721,64000000.0
2008-11-05 23:55:00,58.695,58.695,58.245,58.261,64000000.0
2008-11-06 00:00:00,58.256,58.277,58.221,58.233,62400000.0
2008-11-06 00:05:00,58.236,58.25,58.2,58.2,65600000.0
2008-11-06 00:10:00,58.194,58.207,58.111,58.143,59200000.0
2008-11-06 00:15:00,58.144,58.245,58.142,58.245,57600000.0
2008-11-06 00:20:00,58.283,58.34,58.231,58.272,73600000.0
2008-11-06 00:25:00,58.259,58.259,58.225,58.229,62400000.0
2008-11-06 00:30:00,58.227,58.244,58.208,58.244,68600000.0
2008-11-06 00:35:00,58.25,58.282,58.246,58.254,64000000.0
2008-11-06 00:40:00,58.258,58.362,58.237,58.362,58800000.0
2008-11-06 00:45:00,58.364,58.477,58.357,58.448,70400000.0
2008-11-06 00:50:00,58.439,58.439,58.379,58.421,68600000.0
2008-11-06 00:55:00,58.408,58.408,58.337,58.347,66600000.0
2008-11-06 01:00:00,58.349,58.521,58.301,58.47,55400000.0
2008-11-06 01:05:00,58.45,58.468,58.447,58.467,59000000.0
2008-11-06 01:10:00,58.444,58.503,58.391,58.503,64000000.0
2008-11-06 01:15:00,58.508,58.519,58.463,58.512,60800000.0
2008-11-06 01:20:00,58.52,58.528,58.504,58.513,72000000.0
2008-11-06 01:25:00,58.515,58.556,58.495,58.511,66600000.0
2008-11-06 01:30:00,58.536,58.623,58.47,58.617,65600000.0
2008-11-06 01:35:00,58.599,58.677,58.561,58.637,68800000.0
2008-11-06 01:40:00,58.623,58.627,58.58,58.6,59600000.0
2008-11-06 01:45:00,58.596,58.596,58.558,58.585,68200000.0
2008-11-06 01:50:00,58.612,58.733,58.6,58.733,73000000.0
2008-11-06 01:55:00,58.729,58.729,58.668,58.713,68200000.0
2008-11-06 02:00:00,58.737,58.794,58.728,58.77,66000000.0
2008-11-06 02:05:00,58.749,58.749,58.634,58.641,83200000.0
2008-11-06 02:10:00,58.64,58.649,58.527,58.57,66400000.0
2008-11-06 02:15:00,58.575,58.575,58.419,58.419,62400000.0
2008-11-06 02:20:00,58.425,58.48,58.372,58.471,72000000.0
2008-11-06 02:25:00,58.464,58.464,58.381,58.381,74600000.0
2008-11-06 02:30:00,58.439,58.573,58.439,58.573,68800000.0
2008-11-06 02:35:00,58.589,58.602,58.518,58.566,72400000.0
2008-11-06 02:40:00,58.579,58.592,58.478,58.487,79400000.0
2008-11-06 02:45:00,58.496,58.544,58.496,58.503,62400000.0
2008-11-06 02:50:00,58.515,58.574,58.479,58.564,69200000.0
2008-11-06 02:55:00,58.549,58.55,58.508,58.531,70600000.0
2008-11-06 03:00:00,58.536,58.549,58.358,58.358,78400000.0
2008-11-06 03:05:00,58.371,58.374,58.243,58.274,75200000.0
2008-11-06 03:10:00,58.249,58.342,58.202,58.328,67200000.0
2008-11-06 03:15:00,58.319,58.382,58.298,58.366,70400000.0
2008-11-06 03:20:00,58.364,58.425,58.354,58.418,89000000.0
2008-11-06 03:25:00,58.426,58.461,58.426,58.426,67600000.0
2008-11-06 03:30:00,58.423,58.557,58.418,58.556,91600000.0
2008-11-06 03:35:00,58.579,58.586,58.464,58.464,70400000.0
2008-11-06 03:40:00,58.447,58.447,58.372,58.408,86400000.0
2008-11-06 03:45:00,58.407,58.472,58.348,58.472,68800000.0
2008-11-06 03:50:00,58.472,58.472,58.42,58.465,60200000.0
2008-11-06 03:55:00,58.479,58.49,58.448,58.459,66000000.0
2008-11-06 04:00:00,58.455,58.515,58.393,58.504,62400000.0
2008-11-06 04:05:00,58.509,58.567,58.472,58.541,65000000.0
2008-11-06 04:10:00,58.53,58.553,58.475,58.477,74600000.0
2008-11-06 04:15:00,58.479,58.503,58.463,58.477,96000000.0
2008-11-06 04:20:00,58.479,58.499,58.476,58.478,65600000.0
2008-11-06 04:25:00,58.48,58.482,58.414,58.417,75200000.0
2008-11-06 04:30:00,58.394,58.43,58.304,58.324,72000000.0
2008-11-06 04:35:00,58.319,58.325,58.148,58.179,64000000.0
2008-11-06 04:40:00,58.186,58.231,58.128,58.138,64000000.0
2008-11-06 04:45:00,58.15,58.26,58.15,58.198,63400000.0
2008-11-06 04:50:00,58.191,58.203,58.168,58.195,92200000.0
2008-11-06 04:55:00,58.208,58.208,58.157,58.166,70400000.0
2008-11-06 05:00:00,58.163,58.256,58.163,58.227,69800000.0
2008-11-06 05:05:00,58.216,58.216,58.065,58.065,64000000.0
2008-11-06 05:10:00,58.039,58.039,57.851,57.924,68800000.0
2008-11-06 05:15:00,57.931,57.957,57.81,57.848,65000000.0
2008-11-06 05:20:00,57.867,57.914,57.8,57.901,112400000.0
2008-11-06 05:25:00,57.917,57.917,57.769,57.835,65800000.0
2008-11-06 05:30:00,57.821,57.916,57.82,57.869,67600000.0
2008-11-06 05:35:00,57.841,57.842,57.809,57.813,66600000.0
2008-11-06 05:40:00,57.812,57.918,57.809,57.918,75200000.0
2008-11-06 05:45:00,57.942,57.946,57.69,57.72,72000000.0
2008-11-06 05:50:00,57.761,57.945,57.761,57.935,68600000.0
2008-11-06 05:55:00,57.937,57.948,57.855,57.948,73000000.0
2008-11-06 06:00:00,57.972,58.047,57.963,58.041,59200000.0
2008-11-06 06:05:00,58.058,58.058,57.91,57.918,64000000.0
2008-11-06 06:10:00,57.912,57.932,57.879,57.913,83200000.0
2008-11-06 06:15:00,57.905,57.963,57.853,57.955,64400000.0
2008-11-06 06:20:00,57.952,58.006,57.929,57.942,69200000.0
2008-11-06 06:25:00,57.93,58.082,57.93,58.082,66000000.0
2008-11-06 06:30:00,58.083,58.185,58.001,58.075,102400000.0
2008-11-06 06:35:00,58.06,58.085,57.966,57.966,59200000.0
2008-11-06 06:40:00,57.984,58.011,57.958,57.988,74000000.0
2008-11-06 06:45:00,57.981,57.994,57.935,57.952,59600000.0
2008-11-06 06:50:00,57.967,58.013,57.966,58.004,62400000.0
2008-11-06 06:55:00,58.0,58.006,57.97,57.983,62800000.0
2008-11-06 07:00:00,57.965,57.965,57.817,57.831,66000000.0
2008-11-06 07:05:00,57.825,57.847,57.795,57.845,85800000.0
2008-11-06 07:10:00,57.864,57.964,57.864,57.959,71800000.0
2008-11-06 07:15:00,57.986,58.02,57.968,57.999,59200000.0
2008-11-06 07:20:00,58.011,58.045,58.011,58.027,67200000.0
2008-11-06 07:25:00,58.031,58.1,58.031,58.1,76200000.0
2008-11-06 07:30:00,58.092,58.093,57.865,57.865,66600000.0
2008-11-06 07:35:00,57.88,57.901,57.834,57.901,70400000.0
2008-11-06 07:40:00,57.911,57.96,57.904,57.932,113600000.0
2008-11-06 07:45:00,57.931,57.95,57.873,57.92,80400000.0
2008-11-06 07:50:00,57.918,57.961,57.856,57.919,83200000.0
2008-11-06 07:55:00,57.939,58.062,57.939,58.055,92600000.0
2008-11-06 08:00:00,58.052,58.077,57.915,57.928,60800000.0
2008-11-06 08:05:00,57.938,57.999,57.921,57.975,66600000.0
2008-11-06 08:10:00,57.972,57.974,57.936,57.936,91200000.0
2008-11-06 08:15:00,57.935,57.952,57.901,57.911,64000000.0
2008-11-06 08:20:00,57.927,58.001,57.919,57.984,68600000.0
2008-11-06 08:25:00,57.995,58.066,57.973,58.045,59200000.0
2008-11-06 08:30:00,58.03,58.074,57.975,58.031,92800000.0
2008-11-06 08:35:00,57.949,58.029,57.915,58.018,109200000.0
2008-11-06 08:40:00,58.018,58.09,57.972,57.972,86800000.0
2008-11-06 08:45:00,57.969,57.98,57.917,57.925,88000000.0
2008-11-06 08:50:00,57.955,57.955,57.876,57.887,147200000.0
2008-11-06 08:55:00,57.89,58.018,57.89,58.016,108600000.0
2008-11-06 09:00:00,58.04,58.061,58.001,58.046,121600000.0
2008-11-06 09:05:00,58.045,58.313,58.045,58.307,127600000.0
2008-11-06 09:10:00,58.309,58.32,58.256,58.306,93200000.0
2008-11-06 09:15:00,58.328,58.399,58.313,58.327,295400000.0
2008-11-06 09:20:00,58.36,58.407,58.308,58.312,274600000.0
2008-11-06 09:25:00,58.324,58.441,58.324,58.435,170000000.0
2008-11-06 09:30:00,58.438,58.438,58.266,58.319,135800000.0
2008-11-06 09:35:00,58.274,58.276,58.163,58.205,187600000.0
2008-11-06 09:40:00,58.201,58.289,58.201,58.286,205200000.0
2008-11-06 09:45:00,58.312,58.353,58.296,58.347,88400000.0
2008-11-06 09:50:00,58.339,58.378,58.33,58.378,171600000.0
2008-11-06 09:55:00,58.382,58.428,58.382,58.409,178000000.0
2008-11-06 10:00:00,58.384,58.413,58.324,58.336,201600000.0
2008-11-06 10:05:00,58.34,58.372,58.321,58.371,178000000.0
2008-11-06 10:10:00,58.375,58.601,58.375,58.601,234000000.0
2008-11-06 10:15:00,58.606,58.756,58.587,58.722,148200000.0
2008-11-06 10:20:00,58.724,58.725,58.658,58.703,142800000.0
2008-11-06 10:25:00,58.72,58.972,58.72,58.872,259400000.0
2008-11-06 10:30:00,58.868,58.868,58.808,58.839,158400000.0
2008-11-06 10:35:00,58.836,58.856,58.496,58.525,88000000.0
2008-11-06 10:40:00,58.56,58.698,58.56,58.635,148000000.0
2008-11-06 10:45:00,58.598,58.728,58.588,58.678,140000000.0
2008-11-06 10:50:00,58.679,58.719,58.658,58.716,277200000.0
2008-11-06 10:55:00,58.716,58.826,58.714,58.777,209000000.0
2008-11-06 11:00:00,58.786,58.792,58.718,58.728,146600000.0
2008-11-06 11:05:00,58.745,58.745,58.702,58.723,195600000.0
2008-11-06 11:10:00,58.744,58.807,58.744,58.807,230800000.0
2008-11-06 11:15:00,58.815,58.815,58.763,58.774,213800000.0
2008-11-06 11:20:00,58.765,58.766,58.605,58.641,220200000.0
2008-11-06 11:25:00,58.626,58.631,58.536,58.536,159800000.0
2008-11-06 11:30:00,58.529,58.534,58.471,58.479,124800000.0
2008-11-06 11:35:00,58.481,58.489,58.394,58.438,141000000.0
2008-11-06 11:40:00,58.456,58.558,58.441,58.558,176200000.0
2008-11-06 11:45:00,58.567,58.826,58.565,58.79,171000000.0
2008-11-06 11:50:00,58.775,58.776,58.694,58.694,205400000.0
2008-11-06 11:55:00,58.67,58.67,58.586,58.639,224800000.0
2008-11-06 12:00:00,58.687,58.717,58.609,58.614,144000000.0
2008-11-06 12:05:00,58.613,58.625,58.46,58.46,141800000.0
2008-11-06 12:10:00,58.501,58.516,58.422,58.427,100000000.0
2008-11-06 12:15:00,58.427,58.452,58.356,58.385,157200000.0
2008-11-06 12:20:00,58.36,58.422,58.283,58.329,192000000.0
2008-11-06 12:25:00,58.293,58.397,58.242,58.309,259200000.0
2008-11-06 12:30:00,58.401,58.41,58.27,58.36,213200000.0
2008-11-06 12:35:00,58.397,58.433,58.367,58.433,126400000.0
2008-11-06 12:40:00,58.431,58.432,58.391,58.404,119800000.0
2008-11-06 12:45:00,58.377,58.562,58.376,58.553,182200000.0
2008-11-06 12:50:00,58.546,58.559,58.501,58.51,86400000.0
2008-11-06 12:55:00,58.523,58.523,58.476,58.476,91200000.0
2008-11-06 13:00:00,58.464,58.464,58.295,58.319,67600000.0
2008-11-06 13:05:00,58.319,58.417,58.313,58.407,104400000.0
2008-11-06 13:10:00,58.4,58.41,58.34,58.345,89800000.0
2008-11-06 13:15:00,58.323,58.325,58.267,58.278,119400000.0
2008-11-06 13:20:00,58.285,58.388,58.285,58.377,107600000.0
2008-11-06 13:25:00,58.375,58.475,58.358,58.472,141200000.0
2008-11-06 13:30:00,58.47,58.47,58.376,58.405,91600000.0
2008-11-06 13:35:00,58.397,58.434,58.386,58.386,139000000.0
2008-11-06 13:40:00,58.389,58.468,58.389,58.461,96000000.0
2008-11-06 13:45:00,58.465,58.48,58.422,58.457,102200000.0
2008-11-06 13:50:00,58.449,58.509,58.445,58.457,150400000.0
2008-11-06 13:55:00,58.455,58.488,58.453,58.46,120000000.0
2008-11-06 14:00:00,58.481,59.158,58.481,59.018,104800000.0
2008-11-06 14:05:00,58.904,58.904,58.548,58.631,91200000.0
2008-11-06 14:10:00,58.6,58.655,58.55,58.633,88000000.0
2008-11-06 14:15:00,58.724,59.043,58.695,59.043,128000000.0
2008-11-06 14:20:00,59.122,59.333,59.067,59.333,116000000.0
2008-11-06 14:25:00,59.324,59.324,59.044,59.14,67000000.0
2008-11-06 14:30:00,59.143,59.234,59.095,59.193,75600000.0
2008-11-06 14:35:00,59.188,59.196,58.963,59.048,65600000.0
2008-11-06 14:40:00,59.057,59.13,59.039,59.105,69800000.0
2008-11-06 14:45:00,59.082,59.082,58.666,58.88,70400000.0
2008-11-06 14:50:00,58.907,58.907,58.63,58.632,68600000.0
2008-11-06 14:55:00,58.602,58.602,58.203,58.313,67200000.0
2008-11-06 15:00:00,58.289,58.337,57.936,58.13,72000000.0
2008-11-06 15:05:00,58.192,58.362,58.114,58.352,61600000.0
2008-11-06 15:10:00,58.411,58.702,58.336,58.391,68800000.0
2008-11-06 15:15:00,58.398,58.398,58.27,58.298,74000000.0
2008-11-06 15:20:00,58.314,58.641,58.314,58.526,67000000.0
2008-11-06 15:25:00,58.54,58.62,58.513,58.513,70400000.0
2008-11-06 15:30:00,58.513,58.617,58.487,58.617,64000000.0
2008-11-06 15:35:00,58.64,58.807,58.64,58.796,74000000.0
2008-11-06 15:40:00,58.809,58.891,58.755,58.891,72000000.0
2008-11-06 15:45:00,58.884,58.884,58.692,58.717,58600000.0
2008-11-06 15:50:00,58.76,58.935,58.76,58.918,67600000.0
2008-11-06 15:55:00,58.912,59.109,58.9,58.941,65600000.0
2008-11-06 16:00:00,58.906,58.906,58.775,58.83,64400000.0
2008-11-06 16:05:00,58.836,58.888,58.765,58.793,70400000.0
2008-11-06 16:10:00,58.782,58.819,58.647,58.647,67200000.0
2008-11-06 16:15:00,58.604,58.604,58.518,58.555,60600000.0
2008-11-06 16:20:00,58.535,58.544,58.449,58.456,57600000.0
2008-11-06 16:25:00,58.447,58.708,58.418,58.702,68200000.0
2008-11-06 16:30:00,58.733,58.855,58.713,58.824,68800000.0
2008-11-06 16:35:00,58.84,58.989,58.84,58.901,64000000.0
2008-11-06 16:40:00,58.934,59.012,58.934,59.009,65600000.0
2008-11-06 16:45:00,59.021,59.021,58.763,58.763,67200000.0
2008-11-06 16:50:00,58.708,58.709,58.638,58.663,73000000.0
2008-11-06 16:55:00,58.665,58.857,58.665,58.753,69200000.0
2008-11-06 17:00:00,58.732,58.822,58.593,58.822,62400000.0
2008-11-06 17:05:00,58.8,58.989,58.723,58.989,74000000.0
2008-11-06 17:10:00,58.99,58.99,58.884,58.938,62400000.0
2008-11-06 17:15:00,58.95,59.409,58.95,59.338,64000000.0
2008-11-06 17:20:00,59.331,59.331,58.927,58.936,57600000.0
2008-11-06 17:25:00,58.935,58.935,58.698,58.698,65600000.0
2008-11-06 17:30:00,58.773,58.773,58.642,58.714,59200000.0
2008-11-06 17:35:00,58.724,58.768,58.69,58.692,60200000.0
2008-11-06 17:40:00,58.683,58.683,58.294,58.294,58000000.0
2008-11-06 17:45:00,58.295,58.469,58.28,58.469,59200000.0
2008-11-06 17:50:00,58.477,58.479,58.265,58.286,67600000.0
2008-11-06 17:55:00,58.286,58.286,58.151,58.151,64800000.0
2008-11-06 18:00:00,58.12,58.381,58.12,58.277,76800000.0
2008-11-06 18:05:00,58.257,58.431,58.234,58.234,74000000.0
2008-11-06 18:10:00,58.174,58.174,58.013,58.113,60200000.0
2008-11-06 18:15:00,58.092,58.092,57.961,58.069,59200000.0
2008-11-06 18:20:00,58.118,58.17,57.941,57.964,69200000.0
2008-11-06 18:25:00,58.026,58.056,57.928,58.009,63400000.0
2008-11-06 18:30:00,58.065,58.246,58.065,58.207,59200000.0
2008-11-06 18:35:00,58.179,58.21,58.002,58.104,70400000.0
2008-11-06 18:40:00,58.212,58.321,58.04,58.23,61800000.0
2008-11-06 18:45:00,58.243,58.637,58.243,58.376,61200000.0
2008-11-06 18:50:00,58.377,58.397,58.172,58.172,67200000.0
2008-11-06 18:55:00,58.142,58.379,58.13,58.331,66000000.0
2008-11-06 19:00:00,58.317,58.44,58.133,58.396,65600000.0
2008-11-06 19:05:00,58.316,58.355,58.15,58.15,72000000.0
2008-11-06 19:10:00,58.15,58.286,58.15,58.28,69200000.0
2008-11-06 19:15:00,58.259,58.259,58.089,58.14,71800000.0
2008-11-06 19:20:00,58.131,58.185,58.039,58.047,78800000.0
2008-11-06 19:25:00,58.042,58.093,57.997,58.006,64800000.0
2008-11-06 19:30:00,57.996,58.008,57.927,58.0,70400000.0
2008-11-06 19:35:00,57.995,58.044,57.981,57.998,60800000.0
2008-11-06 19:40:00,57.964,57.989,57.904,57.93,67600000.0
2008-11-06 19:45:00,57.929,58.181,57.924,58.115,62400000.0
2008-11-06 19:50:00,58.163,58.211,58.058,58.058,68800000.0
2008-11-06 19:55:00,58.046,58.046,58.004,58.018,64000000.0
2008-11-06 20:00:00,57.973,58.041,57.864,57.875,64000000.0
2008-11-06 20:05:00,57.867,57.965,57.719,57.924,70400000.0
2008-11-06 20:10:00,57.869,57.869,57.664,57.725,68200000.0
2008-11-06 20:15:00,57.736,57.756,57.693,57.706,60800000.0
2008-11-06 20:20:00,57.716,57.764,57.7,57.757,65000000.0
2008-11-06 20:25:00,57.749,57.838,57.711,57.801,68000000.0
2008-11-06 20:30:00,57.782,57.782,57.625,57.64,68800000.0
2008-11-06 20:35:00,57.647,57.674,57.594,57.596,73600000.0
2008-11-06 20:40:00,57.599,57.599,57.501,57.501,68800000.0
2008-11-06 20:45:00,57.52,57.678,57.519,57.633,59200000.0
2008-11-06 20:50:00,57.638,57.803,57.613,57.726,58600000.0
2008-11-06 20:55:00,57.762,57.81,57.7,57.81,68800000.0
2008-11-06 21:00:00,57.816,57.949,57.775,57.793,65600000.0
2008-11-06 21:05:00,57.798,58.025,57.798,57.957,70400000.0
2008-11-06 21:10:00,57.918,57.948,57.772,57.772,66600000.0
2008-11-06 21:15:00,57.782,57.873,57.675,57.865,68800000.0
2008-11-06 21:20:00,57.859,57.88,57.725,57.759,59200000.0
2008-11-06 21:25:00,57.774,57.774,57.607,57.63,66000000.0
2008-11-06 21:30:00,57.627,57.687,57.627,57.679,57600000.0
2008-11-06 21:35:00,57.655,57.915,57.647,57.915,67600000.0
2008-11-06 21:40:00,57.919,57.919,57.853,57.904,82000000.0
2008-11-06 21:45:00,57.912,57.923,57.775,57.81,68200000.0
2008-11-06 21:50:00,57.819,57.846,57.713,57.774,68200000.0
2008-11-06 21:55:00,57.713,57.713,57.677,57.683,67000000.0
2008-11-06 22:00:00,57.7,57.762,57.674,57.728,61200000.0
2008-11-06 22:05:00,57.699,57.712,57.528,57.547,65600000.0
2008-11-06 22:10:00,57.549,57.607,57.539,57.539,75200000.0
2008-11-06 22:15:00,57.548,57.564,57.534,57.537,63400000.0
2008-11-06 22:20:00,57.528,57.56,57.516,57.551,60800000.0
2008-11-06 22:25:00,57.538,57.538,57.298,57.298,69600000.0
2008-11-06 22:30:00,57.29,57.436,57.207,57.436,61800000.0
2008-11-06 22:35:00,57.417,57.452,57.306,57.306,70400000.0
2008-11-06 22:40:00,57.305,57.427,57.302,57.344,67600000.0
2008-11-06 22:45:00,57.364,57.447,57.353,57.356,62400000.0
2008-11-06 22:50:00,57.363,57.365,57.306,57.344,64000000.0
2008-11-06 22:55:00,57.357,57.432,57.352,57.421,62400000.0
2008-11-06 23:00:00,57.414,57.415,57.3,57.319,65600000.0
2008-11-06 23:05:00,57.335,57.38,57.257,57.276,63400000.0
2008-11-06 23:10:00,57.279,57.291,57.24,57.286,75200000.0
2008-11-06 23:15:00,57.274,57.278,57.26,57.269,68800000.0
2008-11-06 23:20:00,57.275,57.276,57.214,57.26,62400000.0
2008-11-06 23:25:00,57.254,57.255,57.159,57.223,67200000.0
2008-11-06 23:30:00,57.234,57.244,57.194,57.244,68800000.0
2008-11-06 23:35:00,57.267,57.319,57.267,57.307,65600000.0
2008-11-06 23:40:00,57.306,57.331,57.286,57.295,65000000.0
2008-11-06 23:45:00,57.293,57.318,57.273,57.312,70400000.0
2008-11-06 23:50:00,57.299,57.308,57.233,57.298,64000000.0
2008-11-06 23:55:00,57.304,57.309,57.279,57.287,64400000.0
2008-11-07 00:00:00,57.293,57.295,57.18,57.186,62400000.0
2008-11-07 00:05:00,57.191,57.195,57.097,57.104,65600000.0
2008-11-07 00:10:00,57.111,57.118,57.076,57.087,60000000.0
2008-11-07 00:15:00,57.073,57.127,57.057,57.107,58000000.0
2008-11-07 00:20:00,57.105,57.166,57.047,57.086,73000000.0
2008-11-07 00:25:00,57.088,57.098,57.056,57.072,62400000.0
2008-11-07 00:30:00,57.07,57.086,56.999,57.014,69200000.0
2008-11-07 00:35:00,57.0,57.065,56.99,57.065,64000000.0
2008-11-07 00:40:00,57.063,57.064,56.979,56.986,57000000.0
2008-11-07 00:45:00,57.007,57.17,57.007,57.151,69800000.0
2008-11-07 00:50:00,57.151,57.152,57.051,57.058,68800000.0
2008-11-07 00:55:00,57.086,57.103,57.009,57.016,67200000.0
2008-11-07 01:00:00,57.028,57.05,56.946,57.05,56000000.0
2008-11-07 01:05:00,57.047,57.052,57.012,57.027,58600000.0
2008-11-07 01:10:00,57.006,57.058,56.933,57.055,63400000.0
2008-11-07 01:15:00,57.039,57.039,56.862,56.88,60800000.0
2008-11-07 01:20:00,56.873,56.873,56.765,56.783,71400000.0
2008-11-07 01:25:00,56.77,56.83,56.731,56.83,66000000.0
2008-11-07 01:30:00,56.894,56.894,56.835,56.854,65600000.0
2008-11-07 01:35:00,56.835,56.853,56.76,56.85,68800000.0
2008-11-07 01:40:00,56.842,56.856,56.79,56.807,59200000.0
2008-11-07 01:45:00,56.79,56.801,56.733,56.746,68800000.0
2008-11-07 01:50:00,56.758,56.814,56.752,56.804,73400000.0
2008-11-07 01:55:00,56.783,56.823,56.783,56.798,69200000.0
2008-11-07 02:00:00,56.794,56.961,56.794,56.847,65600000.0
2008-11-07 02:05:00,56.852,56.879,56.849,56.86,83200000.0
2008-11-07 02:10:00,56.857,56.859,56.773,56.775,67600000.0
2008-11-07 02:15:00,56.761,56.827,56.753,56.827,61800000.0
2008-11-07 02:20:00,56.833,56.998,56.831,56.986,70800000.0
2008-11-07 02:25:00,56.992,57.032,56.946,56.946,75600000.0
2008-11-07 02:30:00,56.933,56.933,56.868,56.915,68800000.0
2008-11-07 02:35:00,56.914,56.923,56.649,56.649,72000000.0
2008-11-07 02:40:00,56.655,56.736,56.619,56.659,80000000.0
2008-11-07 02:45:00,56.643,56.643,56.584,56.586,62800000.0
2008-11-07 02:50:00,56.608,56.649,56.54,56.644,68600000.0
2008-11-07 02:55:00,56.634,56.64,56.547,56.558,72200000.0
2008-11-07 03:00:00,56.566,56.616,56.562,56.562,78400000.0
2008-11-07 03:05:00,56.557,56.596,56.508,56.592,75200000.0
2008-11-07 03:10:00,56.592,56.639,56.419,56.45,66600000.0
2008-11-07 03:15:00,56.481,56.511,56.325,56.332,69200000.0
2008-11-07 03:20:00,56.289,56.304,56.035,56.101,90000000.0
2008-11-07 03:25:00,56.174,56.285,56.155,56.243,67200000.0
2008-11-07 03:30:00,56.231,56.237,56.171,56.201,90600000.0
2008-11-07 03:35:00,56.192,56.401,56.162,56.401,70400000.0
2008-11-07 03:40:00,56.413,56.463,56.381,56.456,86400000.0
2008-11-07 03:45:00,56.454,56.475,56.37,56.436,68800000.0
2008-11-07 03:50:00,56.454,56.692,56.454,56.685,60800000.0
2008-11-07 03:55:00,56.702,56.702,56.542,56.57,64000000.0
2008-11-07 04:00:00,56.631,56.676,56.561,56.676,62200000.0
2008-11-07 04:05:00,56.688,56.735,56.657,56.683,65600000.0
2008-11-07 04:10:00,56.677,56.778,56.677,56.772,75200000.0
2008-11-07 04:15:00,56.775,56.79,56.684,56.736,95400000.0
2008-11-07 04:20:00,56.733,56.733,56.661,56.694,65400000.0
2008-11-07 04:25:00,56.708,56.744,56.644,56.644,75000000.0
2008-11-07 04:30:00,56.628,56.647,56.605,56.629,71400000.0
2008-11-07 04:35:00,56.615,56.77,56.615,56.755,64000000.0
2008-11-07 04:40:00,56.75,56.75,56.695,56.699,64000000.0
2008-11-07 04:45:00,56.693,56.714,56.671,56.677,64000000.0
2008-11-07 04:50:00,56.628,56.648,56.595,56.602,92800000.0
2008-11-07 04:55:00,56.606,56.609,56.544,56.555,69200000.0
2008-11-07 05:00:00,56.545,56.568,56.535,56.542,70400000.0
2008-11-07 05:05:00,56.546,56.546,56.527,56.541,64400000.0
2008-11-07 05:10:00,56.544,56.544,56.465,56.466,67600000.0
2008-11-07 05:15:00,56.465,56.468,56.38,56.466,66000000.0
2008-11-07 05:20:00,56.478,56.531,56.447,56.454,111800000.0
2008-11-07 05:25:00,56.462,56.465,56.418,56.421,66400000.0
2008-11-07 05:30:00,56.419,56.538,56.419,56.502,67200000.0
2008-11-07 05:35:00,56.477,56.62,56.477,56.602,66600000.0
2008-11-07 05:40:00,56.613,56.699,56.613,56.67,75200000.0
2008-11-07 05:45:00,56.666,56.755,56.646,56.747,72400000.0
2008-11-07 05:50:00,56.784,56.978,56.784,56.978,68200000.0
2008-11-07 05:55:00,56.98,57.167,56.974,57.066,73000000.0
2008-11-07 06:00:00,57.084,57.117,56.985,57.11,59600000.0
2008-11-07 06:05:00,57.069,57.098,57.0,57.009,64000000.0
2008-11-07 06:10:00,57.002,57.014,56.926,56.965,82800000.0
2008-11-07 06:15:00,56.985,57.03,56.933,57.026,60800000.0
2008-11-07 06:20:00,57.047,57.141,57.041,57.126,69200000.0
2008-11-07 06:25:00,57.152,57.252,57.149,57.252,65600000.0
2008-11-07 06:30:00,57.266,57.469,57.266,57.469,102400000.0
2008-11-07 06:35:00,57.456,57.561,57.414,57.543,58600000.0
2008-11-07 06:40:00,57.568,57.687,57.559,57.613,73600000.0
2008-11-07 06:45:00,57.609,57.61,57.463,57.485,58600000.0
2008-11-07 06:50:00,57.495,57.501,57.391,57.397,62800000.0
2008-11-07 06:55:00,57.404,57.53,57.404,57.53,62800000.0
2008-11-07 07:00:00,57.602,57.697,57.598,57.626,65400000.0
2008-11-07 07:05:00,57.612,57.612,57.409,57.521,85800000.0
2008-11-07 07:10:00,57.521,57.521,57.431,57.434,72000000.0
2008-11-07 07:15:00,57.425,57.463,57.38,57.38,59200000.0
2008-11-07 07:20:00,57.355,57.355,57.213,57.226,67200000.0
2008-11-07 07:25:00,57.201,57.22,57.175,57.22,77200000.0
2008-11-07 07:30:00,57.23,57.364,57.163,57.336,67200000.0
2008-11-07 07:35:00,57.351,57.356,57.295,57.306,70400000.0
2008-11-07 07:40:00,57.324,57.33,57.266,57.33,122600000.0
2008-11-07 07:45:00,57.318,57.38,57.258,57.38,80000000.0
2008-11-07 07:50:00,57.383,57.389,57.356,57.38,83600000.0
2008-11-07 07:55:00,57.377,57.394,57.372,57.393,91000000.0
2008-11-07 08:00:00,57.418,57.425,57.401,57.407,59600000.0
2008-11-07 08:05:00,57.401,57.427,57.367,57.412,66600000.0
2008-11-07 08:10:00,57.412,57.537,57.401,57.401,91200000.0
2008-11-07 08:15:00,57.386,57.47,57.3,57.311,64000000.0
2008-11-07 08:20:00,57.319,57.322,57.247,57.247,68800000.0
2008-11-07 08:25:00,57.241,57.297,57.241,57.297,59200000.0
2008-11-07 08:30:00,57.299,57.3,57.277,57.292,91600000.0
2008-11-07 08:35:00,57.273,57.288,57.223,57.234,109800000.0
2008-11-07 08:40:00,57.227,57.288,57.124,57.258,86400000.0
2008-11-07 08:45:00,57.271,57.277,57.235,57.255,88400000.0
2008-11-07 08:50:00,57.24,57.24,57.082,57.121,148400000.0
2008-11-07 08:55:00,57.106,57.121,57.07,57.089,108800000.0
2008-11-07 09:00:00,57.089,57.135,57.082,57.131,121600000.0
2008-11-07 09:05:00,57.139,57.216,57.119,57.211,127400000.0
2008-11-07 09:10:00,57.211,57.25,57.166,57.25,92200000.0
2008-11-07 09:15:00,57.266,57.479,57.266,57.378,296000000.0
2008-11-07 09:20:00,57.4,57.423,57.336,57.423,274400000.0
2008-11-07 09:25:00,57.418,57.455,57.386,57.445,169000000.0
2008-11-07 09:30:00,57.46,57.474,57.379,57.396,136800000.0
2008-11-07 09:35:00,57.362,57.362,57.257,57.273,188800000.0
2008-11-07 09:40:00,57.257,57.331,57.257,57.325,205600000.0
2008-11-07 09:45:00,57.304,57.304,57.194,57.234,88000000.0
2008-11-07 09:50:00,57.24,57.396,57.24,57.373,172600000.0
2008-11-07 09:55:00,57.366,57.486,57.348,57.474,177600000.0
2008-11-07 10:00:00,57.45,57.453,57.303,57.303,202000000.0
2008-11-07 10:05:00,57.333,57.395,57.333,57.346,178000000.0
2008-11-07 10:10:00,57.328,57.329,57.28,57.307,232400000.0
2008-11-07 10:15:00,57.314,57.411,57.293,57.377,148400000.0
2008-11-07 10:20:00,57.37,57.405,57.307,57.307,144000000.0
2008-11-07 10:25:00,57.289,57.296,57.227,57.239,259200000.0
2008-11-07 10:30:00,57.245,57.271,57.217,57.235,157000000.0
2008-11-07 10:35:00,57.227,57.265,57.202,57.245,88400000.0
2008-11-07 10:40:00,57.247,57.258,57.211,57.224,152000000.0
2008-11-07 10:45:00,57.234,57.311,57.234,57.307,140800000.0
2008-11-07 10:50:00,57.277,57.339,57.252,57.339,276200000.0
2008-11-07 10:55:00,57.333,57.333,57.301,57.305,210400000.0
2008-11-07 11:00:00,57.313,57.376,57.305,57.368,147000000.0
2008-11-07 11:05:00,57.39,57.47,57.376,57.464,195600000.0
2008-11-07 11:10:00,57.482,57.506,57.382,57.397,229800000.0
2008-11-07 11:15:00,57.405,57.411,57.355,57.361,214000000.0
2008-11-07 11:20:00,57.325,57.376,57.325,57.358,220600000.0
2008-11-07 11:25:00,57.349,57.385,57.283,57.283,160000000.0
2008-11-07 11:30:00,57.326,57.381,57.316,57.361,124800000.0
2008-11-07 11:35:00,57.354,57.381,57.333,57.38,141000000.0
2008-11-07 11:40:00,57.382,57.467,57.372,57.425,175400000.0
2008-11-07 11:45:00,57.41,57.426,57.353,57.356,172200000.0
2008-11-07 11:50:00,57.374,57.452,57.374,57.451,205200000.0
2008-11-07 11:55:00,57.474,57.489,57.432,57.432,223400000.0
2008-11-07 12:00:00,57.429,57.486,57.426,57.463,143200000.0
2008-11-07 12:05:00,57.475,57.522,57.46,57.482,142400000.0
2008-11-07 12:10:00,57.51,57.522,57.429,57.449,99200000.0
2008-11-07 12:15:00,57.441,57.477,57.411,57.461,158400000.0
2008-11-07 12:20:00,57.457,57.515,57.457,57.492,192400000.0
2008-11-07 12:25:00,57.498,57.574,57.396,57.435,258600000.0
2008-11-07 12:30:00,57.507,57.571,57.42,57.545,213200000.0
2008-11-07 12:35:00,57.561,57.666,57.534,57.666,124600000.0
2008-11-07 12:40:00,57.676,57.676,57.443,57.443,120200000.0
2008-11-07 12:45:00,57.435,57.492,57.416,57.416,183000000.0
2008-11-07 12:50:00,57.414,57.427,57.311,57.319,85800000.0
2008-11-07 12:55:00,57.33,57.384,57.31,57.367,90600000.0
2008-11-07 13:00:00,57.399,57.412,57.353,57.377,66600000.0
2008-11-07 13:05:00,57.326,57.391,57.312,57.361,104400000.0
2008-11-07 13:10:00,57.349,57.353,57.311,57.353,89600000.0
2008-11-07 13:15:00,57.363,57.371,57.294,57.362,119400000.0
2008-11-07 13:20:00,57.354,57.354,57.255,57.255,107200000.0
2008-11-07 13:25:00,57.252,57.268,57.231,57.247,139400000.0
2008-11-07 13:30:00,57.261,57.269,57.237,57.264,90400000.0
2008-11-07 13:35:00,57.277,57.319,57.27,57.282,139000000.0
2008-11-07 13:40:00,57.28,57.316,57.27,57.316,96000000.0
2008-11-07 13:45:00,57.319,57.39,57.309,57.309,102800000.0
2008-11-07 13:50:00,57.287,57.292,57.195,57.224,149800000.0
2008-11-07 13:55:00,57.236,57.237,57.116,57.162,119400000.0
2008-11-07 14:00:00,57.184,57.237,57.18,57.234,102800000.0
2008-11-07 14:05:00,57.22,57.235,57.173,57.208,91000000.0
2008-11-07 14:10:00,57.2,57.203,57.142,57.149,88000000.0
2008-11-07 14:15:00,57.147,57.192,57.142,57.19,128400000.0
2008-11-07 14:20:00,57.197,57.252,57.191,57.192,116800000.0
2008-11-07 14:25:00,57.171,57.239,57.162,57.234,67000000.0
2008-11-07 14:30:00,57.214,57.214,57.08,57.162,75600000.0
2008-11-07 14:35:00,57.19,57.266,57.183,57.263,65600000.0
2008-11-07 14:40:00,57.278,57.293,57.242,57.255,70800000.0
2008-11-07 14:45:00,57.239,57.276,57.239,57.239,70400000.0
2008-11-07 14:50:00,57.251,57.251,57.18,57.226,68800000.0
2008-11-07 14:55:00,57.22,57.294,57.217,57.277,67600000.0
2008-11-07 15:00:00,57.27,57.271,57.192,57.221,72800000.0
2008-11-07 15:05:00,57.216,57.27,57.209,57.232,60200000.0
2008-11-07 15:10:00,57.223,57.246,57.183,57.183,68800000.0
2008-11-07 15:15:00,57.174,57.263,57.173,57.263,73000000.0
2008-11-07 15:20:00,57.297,57.31,57.177,57.303,66400000.0
2008-11-07 15:25:00,57.313,57.336,57.083,57.083,70800000.0
2008-11-07 15:30:00,56.957,57.036,56.721,56.96,64000000.0
2008-11-07 15:35:00,56.979,57.305,56.965,57.3,73600000.0
2008-11-07 15:40:00,57.327,57.769,57.285,57.68,72000000.0
2008-11-07 15:45:00,57.564,57.59,57.447,57.487,59200000.0
2008-11-07 15:50:00,57.476,57.476,57.288,57.387,67200000.0
2008-11-07 15:55:00,57.409,57.414,57.201,57.219,65600000.0
2008-11-07 16:00:00,57.218,57.231,57.147,57.205,64000000.0
2008-11-07 16:05:00,57.22,57.397,57.214,57.396,69800000.0
2008-11-07 16:10:00,57.451,57.613,57.361,57.361,67200000.0
2008-11-07 16:15:00,57.354,57.482,57.354,57.377,61200000.0
2008-11-07 16:20:00,57.371,57.373,57.278,57.337,56400000.0
2008-11-07 16:25:00,57.356,57.442,57.356,57.441,68200000.0
2008-11-07 16:30:00,57.469,57.66,57.423,57.66,68800000.0
2008-11-07 16:35:00,57.664,57.664,57.593,57.6,63400000.0
2008-11-07 16:40:00,57.613,57.648,57.447,57.447,65600000.0
2008-11-07 16:45:00,57.475,57.49,57.323,57.323,67200000.0
2008-11-07 16:50:00,57.382,57.623,57.382,57.615,74000000.0
2008-11-07 16:55:00,57.605,57.707,57.598,57.636,68600000.0
2008-11-07 17:00:00,57.627,57.728,57.565,57.728,62400000.0
2008-11-07 17:05:00,57.792,57.946,57.776,57.946,73600000.0
2008-11-07 17:10:00,57.996,58.046,57.883,58.046,61200000.0
2008-11-07 17:15:00,58.108,58.114,58.004,58.031,64000000.0
2008-11-07 17:20:00,58.033,58.251,57.978,58.244,57000000.0
2008-11-07 17:25:00,58.26,58.305,57.971,57.971,65600000.0
2008-11-07 17:30:00,58.011,58.096,57.992,58.012,59200000.0
2008-11-07 17:35:00,58.021,58.021,57.929,57.965,66600000.0
2008-11-07 17:40:00,57.973,57.974,57.9,57.964,59600000.0
2008-11-07 17:45:00,57.969,57.986,57.779,57.779,58600000.0
2008-11-07 17:50:00,57.781,57.845,57.781,57.803,62800000.0
2008-11-07 17:55:00,57.804,57.829,57.782,57.829,64400000.0
2008-11-07 18:00:00,57.822,57.864,57.759,57.76,76200000.0
2008-11-07 18:05:00,57.746,57.757,57.592,57.592,73600000.0
2008-11-07 18:10:00,57.59,57.704,57.578,57.704,60800000.0
2008-11-07 18:15:00,57.729,57.824,57.589,57.632,58600000.0
2008-11-07 18:20:00,57.634,57.634,57.463,57.537,68800000.0
2008-11-07 18:25:00,57.526,57.526,57.332,57.362,64000000.0
2008-11-07 18:30:00,57.411,57.65,57.411,57.65,59200000.0
2008-11-07 18:35:00,57.713,57.775,57.687,57.766,70400000.0
2008-11-07 18:40:00,57.77,57.837,57.71,57.837,62400000.0
2008-11-07 18:45:00,57.847,57.881,57.831,57.866,60200000.0
2008-11-07 18:50:00,57.856,57.862,57.714,57.811,66600000.0
2008-11-07 18:55:00,57.806,57.834,57.781,57.823,67200000.0
2008-11-07 19:00:00,57.813,57.861,57.759,57.861,65600000.0
2008-11-07 19:05:00,57.874,57.885,57.816,57.816,72000000.0
2008-11-07 19:10:00,57.815,57.835,57.786,57.786,68800000.0
2008-11-07 19:15:00,57.788,57.797,57.635,57.635,71400000.0
2008-11-07 19:20:00,57.646,57.656,57.604,57.656,78400000.0
2008-11-07 19:25:00,57.649,57.772,57.57,57.619,64000000.0
2008-11-07 19:30:00,57.706,57.723,57.661,57.674,70400000.0
2008-11-07 19:35:00,57.665,57.739,57.665,57.737,60600000.0
2008-11-07 19:40:00,57.737,57.825,57.737,57.79,67200000.0
2008-11-07 19:45:00,57.79,57.803,57.73,57.73,62400000.0
2008-11-07 19:50:00,57.754,57.773,57.722,57.749,68800000.0
2008-11-07 19:55:00,57.758,57.766,57.723,57.739,64800000.0
2008-11-07 20:00:00,57.737,57.78,57.737,57.772,64000000.0
2008-11-07 20:05:00,57.799,57.81,57.703,57.717,70800000.0
2008-11-07 20:10:00,57.713,57.768,57.708,57.759,68800000.0
2008-11-07 20:15:00,57.762,57.782,57.747,57.765,60600000.0
2008-11-07 20:20:00,57.766,57.779,57.753,57.753,65600000.0
2008-11-07 20:25:00,57.755,57.814,57.75,57.795,66600000.0
2008-11-07 20:30:00,57.807,57.899,57.794,57.867,68600000.0
2008-11-07 20:35:00,57.835,57.994,57.823,57.994,74000000.0
2008-11-07 20:40:00,57.945,57.953,57.818,57.818,68800000.0
2008-11-07 20:45:00,57.85,57.981,57.85,57.975,59200000.0
2008-11-07 20:50:00,57.979,57.991,57.956,57.977,59600000.0
2008-11-07 20:55:00,57.982,57.997,57.846,57.94,68200000.0
2008-11-07 21:00:00,57.982,58.048,57.959,57.998,65600000.0
2008-11-07 21:05:00,57.975,57.986,57.95,57.951,70600000.0
2008-11-07 21:10:00,57.951,57.965,57.931,57.944,67200000.0
2008-11-07 21:15:00,57.946,57.981,57.928,57.954,68200000.0
2008-11-07 21:20:00,57.95,58.002,57.95,57.961,59200000.0
2008-11-07 21:25:00,57.94,57.956,57.903,57.954,65000000.0
2008-11-07 21:30:00,57.975,58.032,57.975,58.03,57600000.0
2008-11-07 21:35:00,57.997,58.068,57.976,58.068,67600000.0
2008-11-07 21:40:00,58.12,58.427,58.111,58.229,82400000.0
2008-11-07 21:45:00,58.237,58.251,58.124,58.133,68800000.0
2008-11-07 21:50:00,58.122,58.139,57.934,57.934,68200000.0
2008-11-07 21:55:00,57.85,57.861,57.748,57.788,67200000.0
2008-11-07 22:00:00,57.749,57.806,57.741,57.762,60800000.0
2008-11-07 22:05:00,57.751,57.778,57.725,57.778,66000000.0
2008-11-07 22:10:00,57.782,57.853,57.765,57.814,75200000.0
2008-11-07 22:15:00,57.813,57.842,57.797,57.81,64000000.0
2008-11-07 22:20:00,57.786,57.794,57.679,57.711,60200000.0
2008-11-07 22:25:00,57.722,57.723,57.612,57.657,69800000.0
2008-11-07 22:30:00,57.666,57.774,57.645,57.734,62400000.0
2008-11-07 22:35:00,57.742,57.755,57.713,57.713,70400000.0
2008-11-07 22:40:00,57.717,57.768,57.717,57.751,66600000.0
2008-11-07 22:45:00,57.766,57.793,57.747,57.774,62400000.0
2008-11-07 22:50:00,57.767,57.832,57.749,57.831,58000000.0
2008-11-07 22:55:00,57.835,57.896,57.824,57.896,62400000.0
2008-11-07 23:00:00,57.89,57.942,57.874,57.942,65600000.0
2008-11-07 23:05:00,57.93,58.072,57.91,58.067,64400000.0
2008-11-07 23:10:00,58.072,58.088,58.054,58.064,75200000.0
2008-11-07 23:15:00,58.068,58.098,57.922,57.922,68800000.0
2008-11-07 23:20:00,57.915,57.978,57.901,57.972,62400000.0
2008-11-07 23:25:00,57.973,57.998,57.886,57.962,67200000.0
2008-11-07 23:30:00,57.972,58.125,57.961,58.052,68800000.0
2008-11-07 23:35:00,58.035,58.036,57.914,57.925,65600000.0
2008-11-07 23:40:00,57.924,57.942,57.907,57.911,65600000.0
2008-11-07 23:45:00,57.86,58.021,57.826,57.994,69800000.0
2008-11-07 23:50:00,57.941,57.95,57.898,57.913,63400000.0
2008-11-07 23:55:00,57.917,57.985,57.903,57.909,64000000.0
2008-11-10 00:00:00,59.289,59.317,58.528,59.154,62800000.0
2008-11-10 00:05:00,59.175,59.184,58.981,59.032,65000000.0
2008-11-10 00:10:00,59.044,59.044,58.945,58.945,58600000.0
2008-11-10 00:15:00,58.941,58.944,58.824,58.83,58000000.0
2008-11-10 00:20:00,58.787,58.866,58.752,58.866,73600000.0
2008-11-10 00:25:00,58.87,58.9,58.861,58.884,62400000.0
2008-11-10 00:30:00,58.879,58.889,58.836,58.855,69000000.0
2008-11-10 00:35:00,58.858,58.939,58.846,58.939,63800000.0
2008-11-10 00:40:00,58.951,59.156,58.951,59.156,57000000.0
2008-11-10 00:45:00,59.148,59.183,59.131,59.183,70400000.0
2008-11-10 00:50:00,59.212,59.228,59.07,59.07,68200000.0
2008-11-10 00:55:00,59.105,59.183,59.105,59.182,67200000.0
2008-11-10 01:00:00,59.173,59.208,59.07,59.166,55400000.0
2008-11-10 01:05:00,59.155,59.189,59.12,59.179,58000000.0
2008-11-10 01:10:00,59.14,59.146,59.04,59.134,64000000.0
2008-11-10 01:15:00,59.124,59.178,59.114,59.175,60800000.0
2008-11-10 01:20:00,59.188,59.233,59.179,59.198,72000000.0
2008-11-10 01:25:00,59.193,59.2,59.091,59.091,67200000.0
2008-11-10 01:30:00,59.089,59.101,59.031,59.044,65600000.0
2008-11-10 01:35:00,59.043,59.052,58.777,58.857,68800000.0
2008-11-10 01:40:00,58.873,58.974,58.872,58.883,59200000.0
2008-11-10 01:45:00,58.874,58.99,58.865,58.962,69600000.0
2008-11-10 01:50:00,58.962,59.049,58.944,59.041,73000000.0
2008-11-10 01:55:00,59.052,59.093,58.965,59.093,68800000.0
2008-11-10 02:00:00,59.1,59.117,59.081,59.107,65400000.0
2008-11-10 02:05:00,59.112,59.212,59.064,59.212,84000000.0
2008-11-10 02:10:00,59.216,59.218,59.177,59.177,67200000.0
2008-11-10 02:15:00,59.189,59.262,59.184,59.254,67000000.0
2008-11-10 02:20:00,59.223,59.443,59.218,59.357,72200000.0
2008-11-10 02:25:00,59.36,59.36,59.243,59.243,75200000.0
2008-11-10 02:30:00,59.247,59.338,59.245,59.307,69200000.0
2008-11-10 02:35:00,59.313,59.616,59.305,59.616,72000000.0
2008-11-10 02:40:00,59.625,59.625,59.546,59.557,79400000.0
2008-11-10 02:45:00,59.539,59.551,59.505,59.515,62400000.0
2008-11-10 02:50:00,59.527,59.527,59.424,59.492,69600000.0
2008-11-10 02:55:00,59.521,59.559,59.521,59.541,71400000.0
2008-11-10 03:00:00,59.532,59.548,59.418,59.437,77000000.0
2008-11-10 03:05:00,59.445,59.493,59.443,59.469,75200000.0
2008-11-10 03:10:00,59.462,59.462,59.389,59.42,67200000.0
2008-11-10 03:15:00,59.413,59.423,59.221,59.221,70400000.0
2008-11-10 03:20:00,59.204,59.21,59.152,59.181,88400000.0
2008-11-10 03:25:00,59.194,59.304,59.194,59.295,66400000.0
2008-11-10 03:30:00,59.289,59.291,59.231,59.256,90600000.0
2008-11-10 03:35:00,59.262,59.298,59.251,59.274,70400000.0
2008-11-10 03:40:00,59.274,59.322,59.174,59.203,86800000.0
2008-11-10 03:45:00,59.191,59.229,59.161,59.211,68800000.0
2008-11-10 03:50:00,59.215,59.277,59.209,59.243,60200000.0
2008-11-10 03:55:00,59.251,59.273,59.213,59.244,63400000.0
2008-11-10 04:00:00,59.28,59.28,59.161,59.21,62200000.0
2008-11-10 04:05:00,59.203,59.231,59.18,59.211,64800000.0
2008-11-10 04:10:00,59.223,59.451,59.223,59.451,75600000.0
2008-11-10 04:15:00,59.435,59.435,59.403,59.427,96000000.0
2008-11-10 04:20:00,59.437,59.455,59.414,59.427,65600000.0
2008-11-10 04:25:00,59.45,59.469,59.408,59.468,75200000.0
2008-11-10 04:30:00,59.468,59.525,59.468,59.49,71400000.0
2008-11-10 04:35:00,59.468,59.468,59.416,59.467,64000000.0
2008-11-10 04:40:00,59.467,59.512,59.463,59.512,63400000.0
2008-11-10 04:45:00,59.502,59.533,59.496,59.519,64000000.0
2008-11-10 04:50:00,59.508,59.525,59.459,59.468,92200000.0
2008-11-10 04:55:00,59.483,59.485,59.433,59.455,70400000.0
2008-11-10 05:00:00,59.441,59.448,59.269,59.296,70400000.0
2008-11-10 05:05:00,59.271,59.3,59.245,59.296,64000000.0
2008-11-10 05:10:00,59.295,59.386,59.295,59.344,69200000.0
2008-11-10 05:15:00,59.343,59.356,59.208,59.219,66000000.0
2008-11-10 05:20:00,59.226,59.251,59.053,59.145,111400000.0
2008-11-10 05:25:00,59.145,59.145,59.011,59.08,65600000.0
2008-11-10 05:30:00,59.063,59.091,58.984,59.01,67200000.0
2008-11-10 05:35:00,59.005,59.022,58.985,59.006,67600000.0
2008-11-10 05:40:00,59.011,59.037,58.989,59.024,75000000.0
2008-11-10 05:45:00,59.029,59.105,59.029,59.06,72000000.0
2008-11-10 05:50:00,59.056,59.112,59.036,59.073,68800000.0
2008-11-10 05:55:00,59.053,59.059,58.908,58.911,74000000.0
2008-11-10 06:00:00,58.904,58.906,58.819,58.878,68800000.0
2008-11-10 06:05:00,58.882,58.906,58.88,58.902,63800000.0
2008-11-10 06:10:00,58.896,58.946,58.896,58.908,81800000.0
2008-11-10 06:15:00,58.905,58.913,58.76,58.889,60600000.0
2008-11-10 06:20:00,58.89,58.912,58.877,58.904,68800000.0
2008-11-10 06:25:00,58.879,58.954,58.862,58.954,65600000.0
2008-11-10 06:30:00,58.969,59.074,58.969,59.074,102400000.0
2008-11-10 06:35:00,59.068,59.262,59.068,59.25,58600000.0
2008-11-10 06:40:00,59.262,59.265,59.163,59.209,73800000.0
2008-11-10 06:45:00,59.236,59.236,59.104,59.123,59200000.0
2008-11-10 06:50:00,59.124,59.2,59.092,59.13,68200000.0
2008-11-10 06:55:00,59.13,59.154,59.096,59.12,62800000.0
2008-11-10 07:00:00,59.133,59.156,59.124,59.143,65600000.0
2008-11-10 07:05:00,59.134,59.182,59.116,59.154,86400000.0
2008-11-10 07:10:00,59.158,59.175,59.15,59.17,72000000.0
2008-11-10 07:15:00,59.172,59.178,59.124,59.124,59200000.0
2008-11-10 07:20:00,59.118,59.118,59.075,59.109,66400000.0
2008-11-10 07:25:00,59.121,59.14,59.121,59.136,77200000.0
2008-11-10 07:30:00,59.138,59.155,59.063,59.104,66000000.0
2008-11-10 07:35:00,59.113,59.139,59.096,59.104,70400000.0
2008-11-10 07:40:00,59.118,59.126,59.053,59.053,113600000.0
2008-11-10 07:45:00,59.057,59.114,58.995,59.114,80000000.0
2008-11-10 07:50:00,59.109,59.116,59.088,59.088,82800000.0
2008-11-10 07:55:00,59.059,59.059,58.955,59.014,92200000.0
2008-11-10 08:00:00,59.02,59.02,58.914,58.926,60200000.0
2008-11-10 08:05:00,58.928,58.963,58.898,58.936,67200000.0
2008-11-10 08:10:00,58.937,58.948,58.886,58.895,91200000.0
2008-11-10 08:15:00,58.887,58.925,58.885,58.909,63400000.0
2008-11-10 08:20:00,58.914,58.927,58.888,58.912,68800000.0
2008-11-10 08:25:00,58.921,58.921,58.873,58.908,59600000.0
2008-11-10 08:30:00,58.899,58.989,58.841,58.989,92200000.0
2008-11-10 08:35:00,58.999,59.147,58.987,59.133,110400000.0
2008-11-10 08:40:00,59.138,59.165,59.067,59.067,86000000.0
2008-11-10 08:45:00,59.026,59.065,58.984,59.04,87400000.0
2008-11-10 08:50:00,59.066,59.088,59.036,59.048,148800000.0
2008-11-10 08:55:00,59.049,59.078,59.049,59.061,108200000.0
2008-11-10 09:00:00,59.079,59.093,59.04,59.049,122000000.0
2008-11-10 09:05:00,59.047,59.048,58.981,59.021,127800000.0
2008-11-10 09:10:00,59.016,59.028,58.959,58.975,92800000.0
2008-11-10 09:15:00,58.977,59.014,58.969,58.989,295200000.0
2008-11-10 09:20:00,58.998,59.043,58.967,59.043,273600000.0
2008-11-10 09:25:00,59.07,59.253,59.07,59.253,169000000.0
2008-11-10 09:30:00,59.261,59.269,59.148,59.148,135400000.0
2008-11-10 09:35:00,59.112,59.118,59.027,59.096,189200000.0
2008-11-10 09:40:00,59.089,59.282,59.085,59.282,206800000.0
2008-11-10 09:45:00,59.28,59.281,59.155,59.174,86800000.0
2008-11-10 09:50:00,59.169,59.188,59.126,59.182,172200000.0
2008-11-10 09:55:00,59.195,59.2,59.152,59.152,177000000.0
2008-11-10 10:00:00,59.108,59.152,58.959,59.011,202000000.0
2008-11-10 10:05:00,59.011,59.159,59.005,59.015,178000000.0
2008-11-10 10:10:00,59.017,59.082,59.0,59.076,233000000.0
2008-11-10 10:15:00,59.066,59.083,59.023,59.025,148800000.0
2008-11-10 10:20:00,59.026,59.125,59.026,59.125,144200000.0
2008-11-10 10:25:00,59.146,59.24,59.146,59.212,259200000.0
2008-11-10 10:30:00,59.208,59.271,59.208,59.262,158200000.0
2008-11-10 10:35:00,59.256,59.273,59.205,59.252,88000000.0
2008-11-10 10:40:00,59.25,59.301,59.218,59.231,149000000.0
2008-11-10 10:45:00,59.231,59.262,59.224,59.262,141200000.0
2008-11-10 10:50:00,59.246,59.328,59.246,59.317,277000000.0
2008-11-10 10:55:00,59.312,59.376,59.295,59.338,209000000.0
2008-11-10 11:00:00,59.351,59.371,59.283,59.309,147600000.0
2008-11-10 11:05:00,59.314,59.362,59.291,59.31,195200000.0
2008-11-10 11:10:00,59.306,59.332,59.263,59.271,229200000.0
2008-11-10 11:15:00,59.269,59.272,59.207,59.272,212400000.0
2008-11-10 11:20:00,59.298,59.312,59.287,59.301,222000000.0
2008-11-10 11:25:00,59.299,59.32,59.286,59.32,159600000.0
2008-11-10 11:30:00,59.322,59.324,59.284,59.321,124000000.0
2008-11-10 11:35:00,59.318,59.33,59.289,59.307,140000000.0
2008-11-10 11:40:00,59.315,59.44,59.315,59.434,176200000.0
2008-11-10 11:45:00,59.41,59.418,59.393,59.396,173000000.0
2008-11-10 11:50:00,59.415,59.482,59.415,59.426,204400000.0
2008-11-10 11:55:00,59.407,59.447,59.327,59.384,224400000.0
2008-11-10 12:00:00,59.396,59.396,59.258,59.268,144000000.0
2008-11-10 12:05:00,59.27,59.291,59.23,59.285,142200000.0
2008-11-10 12:10:00,59.289,59.371,59.283,59.364,99600000.0
2008-11-10 12:15:00,59.377,59.48,59.376,59.48,158800000.0
2008-11-10 12:20:00,59.504,59.601,59.491,59.601,192000000.0
2008-11-10 12:25:00,59.606,59.614,59.455,59.466,259200000.0
2008-11-10 12:30:00,59.551,59.576,59.466,59.545,210400000.0
2008-11-10 12:35:00,59.535,59.622,59.529,59.622,125800000.0
2008-11-10 12:40:00,59.677,59.746,59.676,59.684,120000000.0
2008-11-10 12:45:00,59.685,59.862,59.685,59.857,182800000.0
2008-11-10 12:50:00,59.871,59.913,59.846,59.869,85600000.0
2008-11-10 12:55:00,59.873,59.881,59.754,59.798,91200000.0
2008-11-10 13:00:00,59.811,59.877,59.787,59.856,75200000.0
2008-11-10 13:05:00,59.845,59.868,59.829,59.864,104000000.0
2008-11-10 13:10:00,59.847,59.875,59.829,59.862,89400000.0
2008-11-10 13:15:00,59.862,59.907,59.858,59.858,119400000.0
2008-11-10 13:20:00,59.853,59.871,59.803,59.821,106600000.0
2008-11-10 13:25:00,59.817,59.853,59.776,59.83,140000000.0
2008-11-10 13:30:00,59.826,59.859,59.814,59.839,91200000.0
2008-11-10 13:35:00,59.838,60.004,59.838,59.973,138600000.0
2008-11-10 13:40:00,59.966,59.975,59.942,59.948,96000000.0
2008-11-10 13:45:00,59.939,59.948,59.79,59.79,101800000.0
2008-11-10 13:50:00,59.822,59.843,59.787,59.808,150400000.0
2008-11-10 13:55:00,59.841,59.857,59.771,59.775,120200000.0
2008-11-10 14:00:00,59.764,59.764,59.664,59.664,104800000.0
2008-11-10 14:05:00,59.666,59.786,59.666,59.779,91200000.0
2008-11-10 14:10:00,59.78,59.782,59.727,59.733,88200000.0
2008-11-10 14:15:00,59.722,59.791,59.694,59.791,127800000.0
2008-11-10 14:20:00,59.792,59.792,59.68,59.695,116800000.0
2008-11-10 14:25:00,59.682,59.689,59.568,59.576,67200000.0
2008-11-10 14:30:00,59.591,59.62,59.501,59.514,75200000.0
2008-11-10 14:35:00,59.527,59.546,59.509,59.524,65600000.0
2008-11-10 14:40:00,59.545,59.687,59.545,59.687,70400000.0
2008-11-10 14:45:00,59.688,59.739,59.684,59.687,70800000.0
2008-11-10 14:50:00,59.688,59.69,59.665,59.682,68800000.0
2008-11-10 14:55:00,59.672,59.684,59.57,59.67,66600000.0
2008-11-10 15:00:00,59.658,59.726,59.658,59.662,71800000.0
2008-11-10 15:05:00,59.643,59.659,59.62,59.639,61200000.0
2008-11-10 15:10:00,59.632,59.665,59.614,59.651,68800000.0
2008-11-10 15:15:00,59.652,59.661,59.589,59.603,73000000.0
2008-11-10 15:20:00,59.594,59.594,59.433,59.457,67600000.0
2008-11-10 15:25:00,59.454,59.473,59.439,59.458,70400000.0
2008-11-10 15:30:00,59.466,59.526,59.459,59.526,64000000.0
2008-11-10 15:35:00,59.544,59.544,59.499,59.516,73600000.0
2008-11-10 15:40:00,59.514,59.579,59.476,59.572,72000000.0
2008-11-10 15:45:00,59.572,59.624,59.566,59.611,59200000.0
2008-11-10 15:50:00,59.618,59.657,59.585,59.622,67600000.0
2008-11-10 15:55:00,59.626,59.627,59.558,59.612,66000000.0
2008-11-10 16:00:00,59.601,59.615,59.539,59.574,64000000.0
2008-11-10 16:05:00,59.568,59.577,59.539,59.548,70400000.0
2008-11-10 16:10:00,59.548,59.549,59.413,59.504,66400000.0
2008-11-10 16:15:00,59.506,59.586,59.48,59.571,61800000.0
2008-11-10 16:20:00,59.57,59.57,59.459,59.496,57000000.0
2008-11-10 16:25:00,59.498,59.528,59.44,59.45,68800000.0
2008-11-10 16:30:00,59.449,59.583,59.423,59.575,68200000.0
2008-11-10 16:35:00,59.549,59.549,59.36,59.375,64000000.0
2008-11-10 16:40:00,59.364,59.414,59.357,59.409,64800000.0
2008-11-10 16:45:00,59.412,59.418,59.256,59.256,67200000.0
2008-11-10 16:50:00,59.188,59.224,59.075,59.209,73000000.0
2008-11-10 16:55:00,59.182,59.182,58.988,59.117,69200000.0
2008-11-10 17:00:00,59.139,59.142,58.995,59.074,61800000.0
2008-11-10 17:05:00,59.041,59.085,58.953,59.085,74000000.0
2008-11-10 17:10:00,59.103,59.141,59.061,59.136,62200000.0
2008-11-10 17:15:00,59.148,59.148,58.999,58.999,62800000.0
2008-11-10 17:20:00,58.967,59.095,58.907,59.095,57600000.0
2008-11-10 17:25:00,59.078,59.149,58.985,58.985,65600000.0
2008-11-10 17:30:00,58.996,59.015,58.9,58.914,59600000.0
2008-11-10 17:35:00,58.887,58.888,58.782,58.801,60200000.0
2008-11-10 17:40:00,58.824,58.93,58.824,58.926,59200000.0
2008-11-10 17:45:00,58.95,58.988,58.897,58.897,59200000.0
2008-11-10 17:50:00,58.907,58.925,58.65,58.65,62400000.0
2008-11-10 17:55:00,58.49,58.517,58.397,58.517,63800000.0
2008-11-10 18:00:00,58.522,58.545,58.368,58.425,76800000.0
2008-11-10 18:05:00,58.425,58.434,58.305,58.368,73000000.0
2008-11-10 18:10:00,58.369,58.376,58.264,58.311,61200000.0
2008-11-10 18:15:00,58.292,58.292,58.178,58.213,59200000.0
2008-11-10 18:20:00,58.22,58.304,58.18,58.293,69600000.0
2008-11-10 18:25:00,58.325,58.404,58.322,58.324,62800000.0
2008-11-10 18:30:00,58.289,58.37,58.215,58.266,58600000.0
2008-11-10 18:35:00,58.268,58.318,58.214,58.253,70400000.0
2008-11-10 18:40:00,58.229,58.236,58.126,58.146,62400000.0
2008-11-10 18:45:00,58.153,58.153,57.921,57.952,61200000.0
2008-11-10 18:50:00,57.942,57.946,57.51,57.51,67600000.0
2008-11-10 18:55:00,57.459,57.597,57.457,57.471,67000000.0
2008-11-10 19:00:00,57.461,57.684,57.422,57.651,65000000.0
2008-11-10 19:05:00,57.675,57.786,57.675,57.786,71800000.0
2008-11-10 19:10:00,57.775,57.803,57.746,57.746,68800000.0
2008-11-10 19:15:00,57.736,57.83,57.633,57.666,72000000.0
2008-11-10 19:20:00,57.627,57.639,57.475,57.486,77800000.0
2008-11-10 19:25:00,57.475,57.493,57.312,57.312,63400000.0
2008-11-10 19:30:00,57.324,57.34,57.254,57.285,70200000.0
2008-11-10 19:35:00,57.229,57.234,57.134,57.134,61200000.0
2008-11-10 19:40:00,57.1,57.1,56.606,56.645,66600000.0
2008-11-10 19:45:00,56.713,56.914,56.713,56.899,62800000.0
2008-11-10 19:50:00,56.961,56.974,56.834,56.834,68800000.0
2008-11-10 19:55:00,56.866,56.966,56.847,56.942,62800000.0
2008-11-10 20:00:00,56.942,56.942,56.782,56.79,63400000.0
2008-11-10 20:05:00,56.803,56.934,56.803,56.929,70800000.0
2008-11-10 20:10:00,56.931,56.945,56.896,56.945,68200000.0
2008-11-10 20:15:00,56.955,57.061,56.926,56.967,60800000.0
2008-11-10 20:20:00,56.958,57.025,56.866,56.88,65600000.0
2008-11-10 20:25:00,56.869,57.093,56.856,57.079,67000000.0
2008-11-10 20:30:00,57.068,57.086,57.019,57.061,68800000.0
2008-11-10 20:35:00,57.035,57.191,57.035,57.158,74000000.0
2008-11-10 20:40:00,57.145,57.145,57.065,57.097,69200000.0
2008-11-10 20:45:00,57.083,57.083,56.989,57.012,59200000.0
2008-11-10 20:50:00,57.003,57.066,56.998,57.066,59200000.0
2008-11-10 20:55:00,57.085,57.151,57.059,57.14,68800000.0
2008-11-10 21:00:00,57.135,57.14,57.045,57.068,65600000.0
2008-11-10 21:05:00,57.066,57.147,57.032,57.134,70400000.0
2008-11-10 21:10:00,57.117,57.156,57.104,57.13,67600000.0
2008-11-10 21:15:00,57.15,57.165,57.069,57.087,68800000.0
2008-11-10 21:20:00,57.082,57.099,57.026,57.066,59600000.0
2008-11-10 21:25:00,57.054,57.062,56.739,56.739,66000000.0
2008-11-10 21:30:00,56.727,56.778,56.703,56.74,57000000.0
2008-11-10 21:35:00,56.762,56.818,56.742,56.818,67200000.0
2008-11-10 21:40:00,56.836,56.893,56.778,56.798,82000000.0
2008-11-10 21:45:00,56.825,56.835,56.702,56.702,68200000.0
2008-11-10 21:50:00,56.693,56.728,56.575,56.725,68800000.0
2008-11-10 21:55:00,56.733,56.764,56.674,56.684,67200000.0
2008-11-10 22:00:00,56.691,56.693,56.538,56.604,60800000.0
2008-11-10 22:05:00,56.594,56.602,56.502,56.507,65000000.0
2008-11-10 22:10:00,56.524,56.549,56.482,56.525,74000000.0
2008-11-10 22:15:00,56.554,56.705,56.539,56.705,64000000.0
2008-11-10 22:20:00,56.694,56.694,56.533,56.569,60600000.0
2008-11-10 22:25:00,56.583,56.616,56.471,56.502,69800000.0
2008-11-10 22:30:00,56.481,56.563,56.481,56.507,62400000.0
2008-11-10 22:35:00,56.526,56.571,56.483,56.483,70400000.0
2008-11-10 22:40:00,56.464,56.532,56.456,56.505,67200000.0
2008-11-10 22:45:00,56.497,56.497,56.453,56.489,62800000.0
2008-11-10 22:50:00,56.472,56.589,56.472,56.561,66000000.0
2008-11-10 22:55:00,56.559,56.584,56.53,56.584,61800000.0
2008-11-10 23:00:00,56.597,56.627,56.515,56.515,65600000.0
2008-11-10 23:05:00,56.513,56.633,56.502,56.622,64000000.0
2008-11-10 23:10:00,56.613,56.708,56.608,56.663,75200000.0
2008-11-10 23:15:00,56.66,56.693,56.66,56.673,68800000.0
2008-11-10 23:20:00,56.674,56.676,56.64,56.665,61800000.0
2008-11-10 23:25:00,56.66,56.682,56.569,56.681,66600000.0
2008-11-10 23:30:00,56.705,56.75,56.673,56.745,68800000.0
2008-11-10 23:35:00,56.748,56.784,56.743,56.773,64400000.0
2008-11-10 23:40:00,56.76,56.788,56.742,56.785,65600000.0
2008-11-10 23:45:00,56.782,56.801,56.771,56.798,69800000.0
2008-11-10 23:50:00,56.779,56.795,56.735,56.794,64000000.0
2008-11-10 23:55:00,56.808,56.888,56.773,56.814,64000000.0
2008-11-11 00:00:00,56.812,56.84,56.792,56.82,61800000.0
2008-11-11 00:05:00,56.822,56.824,56.782,56.816,65000000.0
2008-11-11 00:10:00,57.08,57.1,56.782,56.798,58000000.0
2008-11-11 00:15:00,56.776,56.792,56.767,56.769,57600000.0
2008-11-11 00:20:00,56.783,56.909,56.727,56.909,73000000.0
2008-11-11 00:25:00,56.921,57.102,56.915,57.088,62400000.0
2008-11-11 00:30:00,57.099,57.14,57.062,57.071,68800000.0
2008-11-11 00:35:00,57.082,57.109,57.018,57.018,64000000.0
2008-11-11 00:40:00,56.987,57.015,56.928,57.015,57600000.0
2008-11-11 00:45:00,57.022,57.084,57.003,57.062,70400000.0
2008-11-11 00:50:00,57.073,57.112,57.061,57.105,68600000.0
2008-11-11 00:55:00,57.115,57.142,57.099,57.142,67000000.0
2008-11-11 01:00:00,57.139,57.154,57.082,57.13,56000000.0
2008-11-11 01:05:00,57.118,57.124,57.066,57.079,59200000.0
2008-11-11 01:10:00,57.082,57.111,56.986,57.097,64000000.0
2008-11-11 01:15:00,57.103,57.148,57.1,57.141,60800000.0
2008-11-11 01:20:00,57.144,57.178,57.144,57.176,72000000.0
2008-11-11 01:25:00,57.183,57.203,57.175,57.197,67600000.0
2008-11-11 01:30:00,57.191,57.191,56.71,56.71,59600000.0
2008-11-11 01:35:00,57.131,57.172,57.06,57.127,68800000.0
2008-11-11 01:40:00,57.132,57.173,57.108,57.15,59600000.0
2008-11-11 01:45:00,57.146,57.146,57.085,57.085,68800000.0
2008-11-11 01:50:00,57.076,57.092,57.041,57.077,73000000.0
2008-11-11 01:55:00,57.059,57.07,57.018,57.022,69200000.0
2008-11-11 02:00:00,57.019,57.085,57.016,57.085,66000000.0
2008-11-11 02:05:00,57.102,57.123,56.956,56.969,83200000.0
2008-11-11 02:10:00,56.981,56.991,56.906,56.909,66600000.0
2008-11-11 02:15:00,56.898,56.901,56.76,56.77,62400000.0
2008-11-11 02:20:00,56.782,56.875,56.782,56.868,72000000.0
2008-11-11 02:25:00,56.877,56.957,56.87,56.953,75200000.0
2008-11-11 02:30:00,56.953,56.953,56.729,56.729,68600000.0
2008-11-11 02:35:00,56.711,56.83,56.635,56.681,70800000.0
2008-11-11 02:40:00,56.698,56.754,56.636,56.681,79400000.0
2008-11-11 02:45:00,56.716,56.747,56.677,56.677,62400000.0
2008-11-11 02:50:00,56.692,56.692,56.543,56.558,69200000.0
2008-11-11 02:55:00,56.532,56.646,56.521,56.64,71800000.0
2008-11-11 03:00:00,56.631,56.666,56.61,56.624,79200000.0
2008-11-11 03:05:00,56.644,56.687,56.633,56.646,75200000.0
2008-11-11 03:10:00,56.66,56.713,56.656,56.688,67600000.0
2008-11-11 03:15:00,56.705,56.777,56.693,56.777,69800000.0
2008-11-11 03:20:00,56.79,56.79,56.741,56.776,89800000.0
2008-11-11 03:25:00,56.818,56.842,56.798,56.818,67200000.0
2008-11-11 03:30:00,56.817,56.817,56.767,56.812,90600000.0
2008-11-11 03:35:00,56.8,56.8,56.76,56.764,70400000.0
2008-11-11 03:40:00,56.755,56.764,56.702,56.705,86400000.0
2008-11-11 03:45:00,56.669,56.782,56.617,56.737,69200000.0
2008-11-11 03:50:00,56.738,56.74,56.699,56.72,61200000.0
2008-11-11 03:55:00,56.719,56.719,56.592,56.635,64000000.0
2008-11-11 04:00:00,56.651,56.763,56.613,56.763,61800000.0
2008-11-11 04:05:00,56.73,56.774,56.695,56.748,65400000.0
2008-11-11 04:10:00,56.723,56.8,56.72,56.784,75200000.0
2008-11-11 04:15:00,56.808,56.95,56.808,56.95,95800000.0
2008-11-11 04:20:00,56.992,57.027,56.976,56.99,65000000.0
2008-11-11 04:25:00,57.002,57.062,57.002,57.023,75200000.0
2008-11-11 04:30:00,56.992,57.041,56.962,57.041,72000000.0
2008-11-11 04:35:00,57.053,57.089,57.03,57.03,63400000.0
2008-11-11 04:40:00,57.032,57.04,56.937,56.939,63200000.0
2008-11-11 04:45:00,56.932,56.99,56.932,56.99,64000000.0
2008-11-11 04:50:00,57.001,57.073,56.998,57.05,93200000.0
2008-11-11 04:55:00,57.06,57.087,57.045,57.079,70400000.0
2008-11-11 05:00:00,57.062,57.118,57.061,57.104,70200000.0
2008-11-11 05:05:00,57.098,57.117,57.078,57.112,64400000.0
2008-11-11 05:10:00,57.111,57.137,57.11,57.133,69200000.0
2008-11-11 05:15:00,57.6,57.6,57.095,57.098,69600000.0
2008-11-11 05:20:00,57.096,57.123,57.07,57.106,112600000.0
2008-11-11 05:25:00,57.11,57.186,57.089,57.173,65600000.0
2008-11-11 05:30:00,57.17,57.242,57.154,57.242,66600000.0
2008-11-11 05:35:00,57.239,57.266,57.231,57.245,67200000.0
2008-11-11 05:40:00,57.245,57.25,57.212,57.221,75000000.0
2008-11-11 05:45:00,57.214,57.224,57.172,57.193,72400000.0
2008-11-11 05:50:00,57.198,57.29,57.178,57.267,68600000.0
2008-11-11 05:55:00,57.269,57.503,57.248,57.503,73000000.0
2008-11-11 06:00:00,57.539,57.64,57.52,57.637,59200000.0
2008-11-11 06:05:00,57.682,57.797,57.67,57.687,64000000.0
2008-11-11 06:10:00,57.692,57.723,57.573,57.583,83200000.0
2008-11-11 06:15:00,57.572,57.609,57.507,57.576,69200000.0
2008-11-11 06:20:00,57.584,57.66,57.584,57.604,67600000.0
2008-11-11 06:25:00,57.594,57.612,57.492,57.499,65000000.0
2008-11-11 06:30:00,57.5,57.627,57.472,57.627,103200000.0
2008-11-11 06:35:00,57.627,57.766,57.617,57.714,59600000.0
2008-11-11 06:40:00,57.725,57.729,57.566,57.576,73000000.0
2008-11-11 06:45:00,57.558,57.57,57.534,57.535,59200000.0
2008-11-11 06:50:00,57.55,57.564,57.532,57.561,62400000.0
2008-11-11 06:55:00,57.54,57.568,57.458,57.567,66000000.0
2008-11-11 07:00:00,57.561,57.565,57.478,57.478,64400000.0
2008-11-11 07:05:00,57.442,57.451,57.378,57.451,86000000.0
2008-11-11 07:10:00,57.458,57.495,57.448,57.468,72800000.0
2008-11-11 07:15:00,57.47,57.47,57.394,57.456,58600000.0
2008-11-11 07:20:00,57.455,57.468,57.399,57.4,66600000.0
2008-11-11 07:25:00,57.393,57.43,57.384,57.388,76200000.0
2008-11-11 07:30:00,57.377,57.379,57.292,57.323,67200000.0
2008-11-11 07:35:00,57.296,57.342,57.255,57.263,70800000.0
2008-11-11 07:40:00,57.225,57.27,57.188,57.269,113600000.0
2008-11-11 07:45:00,57.258,57.296,57.191,57.296,80000000.0
2008-11-11 07:50:00,57.336,57.386,57.336,57.359,83200000.0
2008-11-11 07:55:00,57.353,57.392,57.35,57.39,92800000.0
2008-11-11 08:00:00,57.375,57.418,57.359,57.359,60800000.0
2008-11-11 08:05:00,57.38,57.391,57.331,57.386,67200000.0
2008-11-11 08:10:00,57.38,57.474,57.359,57.466,91200000.0
2008-11-11 08:15:00,57.46,57.559,57.455,57.555,64000000.0
2008-11-11 08:20:00,57.56,57.564,57.522,57.551,68200000.0
2008-11-11 08:25:00,57.567,57.593,57.555,57.568,59200000.0
2008-11-11 08:30:00,57.563,57.636,57.551,57.602,92800000.0
2008-11-11 08:35:00,57.593,57.675,57.586,57.675,109800000.0
2008-11-11 08:40:00,57.658,57.658,57.598,57.62,86400000.0
2008-11-11 08:45:00,57.618,57.618,57.48,57.511,87400000.0
2008-11-11 08:50:00,57.509,57.527,57.473,57.475,148800000.0
2008-11-11 08:55:00,57.454,57.454,57.254,57.317,108800000.0
2008-11-11 09:00:00,57.351,57.36,57.227,57.227,122000000.0
2008-11-11 09:05:00,57.191,57.252,57.118,57.242,128400000.0
2008-11-11 09:10:00,57.251,57.261,57.153,57.169,93600000.0
2008-11-11 09:15:00,57.167,57.21,57.15,57.193,294400000.0
2008-11-11 09:20:00,57.197,57.254,57.183,57.217,275200000.0
2008-11-11 09:25:00,57.203,57.239,57.202,57.239,169600000.0
2008-11-11 09:30:00,57.244,57.251,57.191,57.2,136400000.0
2008-11-11 09:35:00,57.212,57.244,57.15,57.161,188000000.0
2008-11-11 09:40:00,57.166,57.173,57.139,57.148,205600000.0
2008-11-11 09:45:00,57.17,57.176,57.029,57.029,87400000.0
2008-11-11 09:50:00,57.061,57.189,57.061,57.15,172400000.0
2008-11-11 09:55:00,57.152,57.161,57.005,57.03,177400000.0
2008-11-11 10:00:00,57.007,57.007,56.922,56.973,200400000.0
2008-11-11 10:05:00,56.971,57.038,56.966,57.018,177600000.0
2008-11-11 10:10:00,57.026,57.146,57.026,57.146,232400000.0
2008-11-11 10:15:00,57.164,57.25,57.142,57.25,148800000.0
2008-11-11 10:20:00,57.253,57.253,57.21,57.234,143800000.0
2008-11-11 10:25:00,57.233,57.269,57.062,57.062,260000000.0
2008-11-11 10:30:00,57.061,57.116,57.035,57.047,158800000.0
2008-11-11 10:35:00,57.018,57.018,56.882,56.913,88000000.0
2008-11-11 10:40:00,56.901,56.933,56.897,56.926,147600000.0
2008-11-11 10:45:00,56.933,56.933,56.879,56.931,141200000.0
2008-11-11 10:50:00,56.919,56.934,56.905,56.931,277200000.0
2008-11-11 10:55:00,56.937,57.041,56.937,57.041,209400000.0
2008-11-11 11:00:00,57.05,57.265,57.031,57.265,147000000.0
2008-11-11 11:05:00,57.246,57.267,57.217,57.256,195000000.0
2008-11-11 11:10:00,57.259,57.372,57.259,57.316,229600000.0
2008-11-11 11:15:00,57.327,57.329,57.19,57.253,212600000.0
2008-11-11 11:20:00,57.251,57.27,57.209,57.215,221200000.0
2008-11-11 11:25:00,57.213,57.22,57.109,57.114,160400000.0
2008-11-11 11:30:00,57.117,57.156,57.095,57.132,123400000.0
2008-11-11 11:35:00,57.131,57.162,57.116,57.116,140000000.0
2008-11-11 11:40:00,57.112,57.119,57.061,57.104,176400000.0
2008-11-11 11:45:00,57.111,57.111,57.031,57.032,173600000.0
2008-11-11 11:50:00,57.037,57.09,57.036,57.054,204200000.0
2008-11-11 11:55:00,57.054,57.096,56.984,56.994,224000000.0
2008-11-11 12:00:00,57.01,57.011,56.878,56.912,143400000.0
2008-11-11 12:05:00,56.913,56.93,56.825,56.834,141800000.0
2008-11-11 12:10:00,56.844,56.976,56.839,56.951,99600000.0
2008-11-11 12:15:00,56.958,57.028,56.952,57.026,159200000.0
2008-11-11 12:20:00,57.028,57.035,56.981,56.986,192400000.0
2008-11-11 12:25:00,56.98,57.061,56.916,56.916,259600000.0
2008-11-11 12:30:00,56.979,56.98,56.89,56.934,213600000.0
2008-11-11 12:35:00,56.912,56.916,56.867,56.872,124600000.0
2008-11-11 12:40:00,56.863,56.881,56.839,56.861,120000000.0
2008-11-11 12:45:00,56.861,56.925,56.86,56.92,182800000.0
2008-11-11 12:50:00,56.929,56.997,56.906,56.965,86800000.0
2008-11-11 12:55:00,56.953,57.008,56.928,56.928,90600000.0
2008-11-11 13:00:00,56.941,56.963,56.874,56.874,67200000.0
2008-11-11 13:05:00,56.884,57.125,56.879,57.113,104000000.0
2008-11-11 13:10:00,57.127,57.14,57.106,57.112,89600000.0
2008-11-11 13:15:00,57.102,57.111,57.033,57.038,120400000.0
2008-11-11 13:20:00,57.052,57.172,57.046,57.07,106600000.0
2008-11-11 13:25:00,57.076,57.161,57.049,57.149,140600000.0
2008-11-11 13:30:00,57.147,57.147,57.067,57.067,90600000.0
2008-11-11 13:35:00,57.039,57.094,57.005,57.083,139600000.0
2008-11-11 13:40:00,57.088,57.11,56.974,56.986,96000000.0
2008-11-11 13:45:00,56.985,57.015,56.983,57.014,102800000.0
2008-11-11 13:50:00,57.023,57.023,56.974,56.974,150400000.0
2008-11-11 13:55:00,56.968,56.97,56.945,56.969,120000000.0
2008-11-11 14:00:00,56.973,56.973,56.944,56.971,104400000.0
2008-11-11 14:05:00,56.979,56.979,56.948,56.958,91200000.0
2008-11-11 14:10:00,56.961,56.967,56.9,56.917,87400000.0
2008-11-11 14:15:00,56.925,56.964,56.917,56.917,128000000.0
2008-11-11 14:20:00,56.95,56.95,56.887,56.928,116800000.0
2008-11-11 14:25:00,56.923,56.929,56.852,56.923,67200000.0
2008-11-11 14:30:00,56.958,57.003,56.843,56.848,74600000.0
2008-11-11 14:35:00,56.857,56.912,56.841,56.902,64400000.0
2008-11-11 14:40:00,56.927,56.975,56.915,56.963,70400000.0
2008-11-11 14:45:00,56.942,56.961,56.935,56.935,69800000.0
2008-11-11 14:50:00,56.945,56.958,56.926,56.944,68800000.0
2008-11-11 14:55:00,56.942,56.964,56.91,56.944,67200000.0
2008-11-11 15:00:00,56.93,56.964,56.884,56.964,70800000.0
2008-11-11 15:05:00,56.985,57.082,56.985,57.037,60800000.0
2008-11-11 15:10:00,57.033,57.067,57.024,57.067,68800000.0
2008-11-11 15:15:00,57.079,57.154,57.073,57.149,74000000.0
2008-11-11 15:20:00,57.181,57.219,57.097,57.18,67200000.0
2008-11-11 15:25:00,57.162,57.162,57.074,57.074,69800000.0
2008-11-11 15:30:00,57.039,57.113,57.031,57.072,63800000.0
2008-11-11 15:35:00,57.096,57.116,57.088,57.116,73600000.0
2008-11-11 15:40:00,57.116,57.284,57.087,57.279,72000000.0
2008-11-11 15:45:00,57.278,57.307,57.275,57.307,59000000.0
2008-11-11 15:50:00,57.304,57.315,57.289,57.296,66600000.0
2008-11-11 15:55:00,57.3,57.3,57.256,57.283,65600000.0
2008-11-11 16:00:00,57.275,57.295,57.192,57.242,63800000.0
2008-11-11 16:05:00,57.243,57.257,57.198,57.206,70400000.0
2008-11-11 16:10:00,57.205,57.309,57.202,57.306,67200000.0
2008-11-11 16:15:00,57.287,57.287,57.149,57.149,60800000.0
2008-11-11 16:20:00,57.14,57.14,57.083,57.125,57000000.0
2008-11-11 16:25:00,57.123,57.135,57.088,57.088,68800000.0
2008-11-11 16:30:00,57.086,57.101,56.96,56.96,68800000.0
2008-11-11 16:35:00,56.949,57.043,56.933,57.043,64000000.0
2008-11-11 16:40:00,57.066,57.071,56.913,57.001,65600000.0
2008-11-11 16:45:00,57.004,57.004,56.877,56.952,67200000.0
2008-11-11 16:50:00,56.902,56.902,56.811,56.835,73000000.0
2008-11-11 16:55:00,56.828,56.828,56.407,56.441,68800000.0
2008-11-11 17:00:00,56.441,56.595,56.441,56.593,62400000.0
2008-11-11 17:05:00,56.612,56.612,56.48,56.486,73600000.0
2008-11-11 17:10:00,56.508,56.532,56.476,56.496,62400000.0
2008-11-11 17:15:00,56.474,56.474,56.316,56.317,64000000.0
2008-11-11 17:20:00,56.353,56.395,56.295,56.376,58000000.0
2008-11-11 17:25:00,56.401,56.473,56.361,56.363,66000000.0
2008-11-11 17:30:00,56.368,56.403,56.285,56.403,59200000.0
2008-11-11 17:35:00,56.4,56.4,56.195,56.204,60200000.0
2008-11-11 17:40:00,56.148,56.148,55.916,55.951,59600000.0
2008-11-11 17:45:00,55.948,56.006,55.894,55.944,59200000.0
2008-11-11 17:50:00,55.955,56.144,55.955,56.077,62800000.0
2008-11-11 17:55:00,56.068,56.068,55.718,55.739,64000000.0
2008-11-11 18:00:00,55.74,55.777,55.547,55.558,77200000.0
2008-11-11 18:05:00,55.508,55.511,55.352,55.424,71800000.0
2008-11-11 18:10:00,55.423,55.564,55.41,55.564,60800000.0
2008-11-11 18:15:00,55.561,55.842,55.561,55.782,59600000.0
2008-11-11 18:20:00,55.769,55.938,55.769,55.874,68800000.0
2008-11-11 18:25:00,55.891,55.897,55.751,55.776,64400000.0
2008-11-11 18:30:00,55.771,55.798,55.444,55.456,59600000.0
2008-11-11 18:35:00,55.463,55.724,55.458,55.719,70800000.0
2008-11-11 18:40:00,55.734,55.958,55.727,55.958,62400000.0
2008-11-11 18:45:00,55.975,56.058,55.968,56.011,60800000.0
2008-11-11 18:50:00,56.007,56.007,55.837,55.951,67200000.0
2008-11-11 18:55:00,55.955,55.955,55.812,55.899,67200000.0
2008-11-11 19:00:00,55.899,55.923,55.871,55.871,65600000.0
2008-11-11 19:05:00,55.874,55.882,55.684,55.684,72000000.0
2008-11-11 19:10:00,55.655,55.655,55.576,55.626,68200000.0
2008-11-11 19:15:00,55.632,55.849,55.632,55.728,71800000.0
2008-11-11 19:20:00,55.731,55.76,55.642,55.65,78400000.0
2008-11-11 19:25:00,55.636,55.714,55.636,55.696,64400000.0
2008-11-11 19:30:00,55.684,55.814,55.669,55.785,70200000.0
2008-11-11 19:35:00,55.735,55.797,55.716,55.777,60200000.0
2008-11-11 19:40:00,55.762,55.831,55.756,55.805,67200000.0
2008-11-11 19:45:00,55.784,55.816,55.677,55.774,62400000.0
2008-11-11 19:50:00,55.786,55.8,55.733,55.8,68800000.0
2008-11-11 19:55:00,55.785,55.842,55.774,55.842,63400000.0
2008-11-11 20:00:00,55.821,55.856,55.766,55.825,64000000.0
2008-11-11 20:05:00,55.829,55.886,55.809,55.88,69800000.0
2008-11-11 20:10:00,55.856,55.884,55.822,55.822,68200000.0
2008-11-11 20:15:00,55.845,56.017,55.845,55.989,60800000.0
2008-11-11 20:20:00,56.008,56.047,55.89,55.89,65600000.0
2008-11-11 20:25:00,55.889,55.89,55.777,55.792,67200000.0
2008-11-11 20:30:00,55.787,55.806,55.739,55.751,68200000.0
2008-11-11 20:35:00,55.738,55.776,55.699,55.699,73600000.0
2008-11-11 20:40:00,55.682,55.716,55.678,55.684,69200000.0
2008-11-11 20:45:00,55.688,55.727,55.638,55.688,59200000.0
2008-11-11 20:50:00,55.69,55.87,55.665,55.87,59200000.0
2008-11-11 20:55:00,55.876,56.037,55.843,56.037,69200000.0
2008-11-11 21:00:00,56.044,56.271,56.018,56.186,65600000.0
2008-11-11 21:05:00,56.167,56.186,55.981,56.031,69800000.0
2008-11-11 21:10:00,56.05,56.12,56.045,56.105,66600000.0
2008-11-11 21:15:00,56.113,56.367,56.097,56.252,67600000.0
2008-11-11 21:20:00,56.333,56.507,56.281,56.29,59200000.0
2008-11-11 21:25:00,56.297,56.568,56.297,56.567,65000000.0
2008-11-11 21:30:00,56.622,56.663,56.496,56.588,57600000.0
2008-11-11 21:35:00,56.588,56.591,56.45,56.459,67200000.0
2008-11-11 21:40:00,56.449,56.449,56.385,56.389,82000000.0
2008-11-11 21:45:00,56.395,56.449,56.391,56.396,68200000.0
2008-11-11 21:50:00,56.377,56.377,56.099,56.101,68800000.0
2008-11-11 21:55:00,56.109,56.126,56.091,56.091,66600000.0
2008-11-11 22:00:00,56.095,56.205,56.092,56.205,61600000.0
2008-11-11 22:05:00,56.209,56.262,56.186,56.186,66000000.0
2008-11-11 22:10:00,56.19,56.221,56.169,56.186,75200000.0
2008-11-11 22:15:00,56.174,56.242,56.166,56.235,64000000.0
2008-11-11 22:20:00,56.23,56.241,56.183,56.183,61200000.0
2008-11-11 22:25:00,56.196,56.248,56.194,56.243,69200000.0
2008-11-11 22:30:00,56.242,56.248,56.159,56.159,62400000.0
2008-11-11 22:35:00,56.146,56.146,55.99,55.99,70400000.0
2008-11-11 22:40:00,55.949,56.038,55.946,56.032,67200000.0
2008-11-11 22:45:00,56.045,56.128,56.016,56.128,62400000.0
2008-11-11 22:50:00,56.123,56.178,56.104,56.154,59200000.0
2008-11-11 22:55:00,56.182,56.19,56.15,56.158,62800000.0
2008-11-11 23:00:00,56.149,56.155,56.049,56.107,65600000.0
2008-11-11 23:05:00,56.102,56.11,56.046,56.046,64000000.0
2008-11-11 23:10:00,56.037,56.044,55.965,55.967,75200000.0
2008-11-11 23:15:00,55.963,56.0,55.963,55.978,68800000.0
2008-11-11 23:20:00,55.977,55.977,55.927,55.937,62800000.0
2008-11-11 23:25:00,55.931,55.966,55.861,55.933,67600000.0
2008-11-11 23:30:00,55.948,55.967,55.916,55.923,68200000.0
2008-11-11 23:35:00,55.917,55.939,55.901,55.911,66200000.0
2008-11-11 23:40:00,55.897,55.9,55.867,55.869,65400000.0
2008-11-11 23:45:00,55.874,55.95,55.874,55.904,69800000.0
2008-11-11 23:50:00,55.886,55.905,55.882,55.904,64000000.0
2008-11-11 23:55:00,55.898,55.898,55.815,55.818,64000000.0
2008-11-12 00:00:00,55.806,55.828,55.776,55.792,61800000.0
2008-11-12 00:05:00,55.751,55.77,55.699,55.77,65600000.0
2008-11-12 00:10:00,55.77,55.793,55.689,55.689,59200000.0
2008-11-12 00:15:00,55.693,55.794,55.693,55.766,57600000.0
2008-11-12 00:20:00,55.806,55.838,55.755,55.814,73400000.0
2008-11-12 00:25:00,55.839,55.946,55.835,55.918,62400000.0
2008-11-12 00:30:00,55.91,55.915,55.798,55.798,68800000.0
2008-11-12 00:35:00,55.797,55.821,55.791,55.792,64000000.0
2008-11-12 00:40:00,55.769,55.786,55.727,55.785,57600000.0
2008-11-12 00:45:00,55.755,55.761,55.692,55.718,70400000.0
2008-11-12 00:50:00,55.725,55.73,55.688,55.688,68800000.0
2008-11-12 00:55:00,55.712,55.759,55.698,55.744,67200000.0
2008-11-12 01:00:00,55.737,55.749,55.673,55.696,56400000.0
2008-11-12 01:05:00,55.666,55.685,55.633,55.667,59200000.0
2008-11-12 01:10:00,55.668,55.739,55.592,55.739,64000000.0
2008-11-12 01:15:00,55.739,55.795,55.738,55.77,60800000.0
2008-11-12 01:20:00,55.747,55.751,55.664,55.676,72000000.0
2008-11-12 01:25:00,55.681,55.704,55.672,55.701,67200000.0
2008-11-12 01:30:00,55.69,55.69,55.499,55.536,65600000.0
2008-11-12 01:35:00,55.558,55.564,55.446,55.53,68200000.0
2008-11-12 01:40:00,55.538,55.602,55.533,55.541,58600000.0
2008-11-12 01:45:00,55.513,55.513,55.362,55.37,68800000.0
2008-11-12 01:50:00,55.336,55.422,55.304,55.422,73600000.0
2008-11-12 01:55:00,55.434,55.547,55.423,55.528,68800000.0
2008-11-12 02:00:00,55.501,55.579,55.501,55.565,65600000.0
2008-11-12 02:05:00,55.577,55.605,55.569,55.597,83600000.0
2008-11-12 02:10:00,55.583,55.698,55.583,55.698,67600000.0
2008-11-12 02:15:00,55.699,55.8,55.699,55.8,61800000.0
2008-11-12 02:20:00,55.803,55.855,55.735,55.855,71400000.0
2008-11-12 02:25:00,55.863,55.951,55.84,55.88,76400000.0
2008-11-12 02:30:00,55.887,55.893,55.862,55.893,68800000.0
2008-11-12 02:35:00,55.897,55.962,55.882,55.962,72000000.0
2008-11-12 02:40:00,55.955,56.044,55.924,56.034,79400000.0
2008-11-12 02:45:00,56.019,56.113,56.013,56.014,62400000.0
2008-11-12 02:50:00,56.019,56.053,55.935,55.946,68800000.0
2008-11-12 02:55:00,55.923,56.003,55.896,55.896,72000000.0
2008-11-12 03:00:00,55.894,56.034,55.894,56.024,78400000.0
2008-11-12 03:05:00,56.038,56.047,55.994,56.002,74600000.0
2008-11-12 03:10:00,55.981,55.981,55.941,55.981,67000000.0
2008-11-12 03:15:00,55.982,56.109,55.966,56.109,70400000.0
2008-11-12 03:20:00,56.13,56.195,56.098,56.195,90000000.0
2008-11-12 03:25:00,56.199,56.233,56.128,56.128,67200000.0
2008-11-12 03:30:00,56.138,56.199,56.138,56.195,91600000.0
2008-11-12 03:35:00,56.203,56.323,56.195,56.3,68600000.0
2008-11-12 03:40:00,56.307,56.34,56.288,56.332,85800000.0
2008-11-12 03:45:00,56.326,56.377,56.262,56.371,68800000.0
2008-11-12 03:50:00,56.374,56.439,56.358,56.427,61200000.0
2008-11-12 03:55:00,56.424,56.441,56.389,56.434,72400000.0
2008-11-12 04:00:00,56.449,56.495,56.39,56.428,62400000.0
2008-11-12 04:05:00,56.435,56.453,56.388,56.388,65600000.0
2008-11-12 04:10:00,56.374,56.394,56.303,56.318,75200000.0
2008-11-12 04:15:00,56.316,56.359,56.234,56.298,96000000.0
2008-11-12 04:20:00,56.35,56.362,56.297,56.297,65600000.0
2008-11-12 04:25:00,56.31,56.365,56.292,56.3,75000000.0
2008-11-12 04:30:00,56.3,56.373,56.283,56.373,72000000.0
2008-11-12 04:35:00,56.378,56.385,56.307,56.323,64000000.0
2008-11-12 04:40:00,56.313,56.337,56.303,56.329,64000000.0
2008-11-12 04:45:00,56.328,56.336,56.292,56.292,64400000.0
2008-11-12 04:50:00,56.294,56.341,56.294,56.322,92800000.0
2008-11-12 04:55:00,56.338,56.348,56.293,56.345,69800000.0
2008-11-12 05:00:00,56.347,56.413,56.347,56.398,70400000.0
2008-11-12 05:05:00,56.407,56.445,56.399,56.44,63400000.0
2008-11-12 05:10:00,56.448,56.454,56.416,56.434,68800000.0
2008-11-12 05:15:00,56.431,56.434,56.391,56.396,65600000.0
2008-11-12 05:20:00,56.4,56.405,56.368,56.382,112000000.0
2008-11-12 05:25:00,56.363,56.363,56.278,56.297,66000000.0
2008-11-12 05:30:00,56.307,56.322,56.262,56.305,67000000.0
2008-11-12 05:35:00,56.307,56.309,56.276,56.279,67200000.0
2008-11-12 05:40:00,56.276,56.286,56.201,56.201,75600000.0
2008-11-12 05:45:00,56.204,56.277,56.204,56.247,72000000.0
2008-11-12 05:50:00,56.248,56.248,56.083,56.09,68600000.0
2008-11-12 05:55:00,56.088,56.106,56.051,56.057,73600000.0
2008-11-12 06:00:00,56.05,56.08,56.046,56.069,59600000.0
2008-11-12 06:05:00,56.082,56.181,56.081,56.175,64000000.0
2008-11-12 06:10:00,56.119,56.18,56.089,56.089,83600000.0
2008-11-12 06:15:00,56.094,56.205,56.094,56.197,60800000.0
2008-11-12 06:20:00,56.208,56.216,56.181,56.21,68800000.0
2008-11-12 06:25:00,56.202,56.206,56.172,56.172,65000000.0
2008-11-12 06:30:00,56.173,56.199,56.152,56.192,102400000.0
2008-11-12 06:35:00,56.167,56.213,56.15,56.186,58600000.0
2008-11-12 06:40:00,56.202,56.244,56.202,56.244,73600000.0
2008-11-12 06:45:00,56.231,56.272,56.223,56.258,58600000.0
2008-11-12 06:50:00,56.268,56.288,56.254,56.266,62400000.0
2008-11-12 06:55:00,56.246,56.272,56.228,56.242,62400000.0
2008-11-12 07:00:00,56.237,56.241,56.191,56.223,65600000.0
2008-11-12 07:05:00,56.223,56.231,56.193,56.193,86800000.0
2008-11-12 07:10:00,56.201,56.23,56.201,56.203,72000000.0
2008-11-12 07:15:00,56.194,56.217,56.162,56.202,59200000.0
2008-11-12 07:20:00,56.22,56.225,56.185,56.216,66600000.0
2008-11-12 07:25:00,56.215,56.263,56.215,56.25,76800000.0
2008-11-12 07:30:00,56.241,56.244,56.136,56.17,67200000.0
2008-11-12 07:35:00,56.168,56.188,56.144,56.182,70400000.0
2008-11-12 07:40:00,56.199,56.218,56.18,56.19,113000000.0
2008-11-12 07:45:00,56.175,56.187,56.115,56.148,80000000.0
2008-11-12 07:50:00,56.152,56.209,56.152,56.194,83200000.0
2008-11-12 07:55:00,56.196,56.227,56.178,56.225,92200000.0
2008-11-12 08:00:00,56.23,56.326,56.229,56.258,60200000.0
2008-11-12 08:05:00,56.289,56.396,56.281,56.39,67200000.0
2008-11-12 08:10:00,56.387,56.407,56.371,56.401,90600000.0
2008-11-12 08:15:00,56.367,56.37,56.334,56.334,64000000.0
2008-11-12 08:20:00,56.353,56.449,56.353,56.436,68200000.0
2008-11-12 08:25:00,56.456,56.514,56.456,56.512,59000000.0
2008-11-12 08:30:00,56.511,56.558,56.477,56.477,92800000.0
2008-11-12 08:35:00,56.479,56.479,56.367,56.452,110400000.0
2008-11-12 08:40:00,56.461,56.536,56.441,56.52,86400000.0
2008-11-12 08:45:00,56.519,56.545,56.497,56.501,87400000.0
2008-11-12 08:50:00,56.508,56.52,56.475,56.475,148200000.0
2008-11-12 08:55:00,56.471,56.5,56.451,56.474,109200000.0
2008-11-12 09:00:00,56.444,56.444,56.358,56.427,121400000.0
2008-11-12 09:05:00,56.47,56.488,56.386,56.409,128000000.0
2008-11-12 09:10:00,56.417,56.417,56.374,56.391,92800000.0
2008-11-12 09:15:00,56.393,56.538,56.393,56.52,295400000.0
2008-11-12 09:20:00,56.477,56.707,56.477,56.695,275000000.0
2008-11-12 09:25:00,56.669,56.844,56.665,56.778,169600000.0
2008-11-12 09:30:00,56.776,56.823,56.767,56.773,135400000.0
2008-11-12 09:35:00,56.751,56.83,56.745,56.824,188000000.0
2008-11-12 09:40:00,56.83,56.837,56.722,56.77,205600000.0
2008-11-12 09:45:00,56.773,56.82,56.77,56.77,86800000.0
2008-11-12 09:50:00,56.759,56.759,56.641,56.645,172600000.0
2008-11-12 09:55:00,56.637,56.667,56.616,56.66,177000000.0
2008-11-12 10:00:00,56.666,56.67,56.535,56.548,201400000.0
2008-11-12 10:05:00,56.559,56.559,56.448,56.456,177200000.0
2008-11-12 10:10:00,56.472,56.533,56.393,56.393,232400000.0
2008-11-12 10:15:00,56.369,56.589,56.347,56.589,148800000.0
2008-11-12 10:20:00,56.586,56.586,56.459,56.586,144400000.0
2008-11-12 10:25:00,56.577,56.579,56.512,56.569,259600000.0
2008-11-12 10:30:00,56.578,56.584,56.479,56.497,158400000.0
2008-11-12 10:35:00,56.497,56.523,56.455,56.49,88000000.0
2008-11-12 10:40:00,56.447,56.447,56.19,56.223,148200000.0
2008-11-12 10:45:00,56.21,56.216,55.937,55.937,140600000.0
2008-11-12 10:50:00,55.9,55.919,55.868,55.877,276400000.0
2008-11-12 10:55:00,55.852,55.964,55.821,55.895,208400000.0
2008-11-12 11:00:00,55.87,55.904,55.817,55.834,146600000.0
2008-11-12 11:05:00,55.823,55.957,55.794,55.911,194600000.0
2008-11-12 11:10:00,55.934,55.993,55.912,55.974,230800000.0
2008-11-12 11:15:00,55.986,56.068,55.951,56.068,212800000.0
2008-11-12 11:20:00,56.106,56.174,56.106,56.152,219000000.0
2008-11-12 11:25:00,56.157,56.178,56.133,56.164,158800000.0
2008-11-12 11:30:00,56.179,56.192,56.136,56.145,125200000.0
2008-11-12 11:35:00,56.13,56.159,56.054,56.059,141000000.0
2008-11-12 11:40:00,56.074,56.089,56.032,56.072,175800000.0
2008-11-12 11:45:00,56.076,56.088,55.974,55.978,172600000.0
2008-11-12 11:50:00,55.965,56.003,55.935,55.937,205200000.0
2008-11-12 11:55:00,55.934,55.94,55.891,55.94,222200000.0
2008-11-12 12:00:00,55.928,55.961,55.892,55.93,143400000.0
2008-11-12 12:05:00,55.93,55.93,55.814,55.832,142800000.0
2008-11-12 12:10:00,55.815,55.835,55.693,55.835,98400000.0
2008-11-12 12:15:00,55.827,55.878,55.76,55.76,157800000.0
2008-11-12 12:20:00,55.768,55.796,55.765,55.765,192400000.0
2008-11-12 12:25:00,55.751,56.061,55.751,55.985,258400000.0
2008-11-12 12:30:00,56.118,56.145,55.998,56.038,213400000.0
2008-11-12 12:35:00,56.044,56.053,55.891,55.908,125600000.0
2008-11-12 12:40:00,55.904,55.959,55.873,55.873,119800000.0
2008-11-12 12:45:00,55.867,55.878,55.834,55.868,181800000.0
2008-11-12 12:50:00,55.85,55.85,55.704,55.753,86400000.0
2008-11-12 12:55:00,55.771,55.8,55.768,55.79,91000000.0
2008-11-12 13:00:00,55.793,55.864,55.72,55.72,67200000.0
2008-11-12 13:05:00,55.708,55.769,55.689,55.708,103800000.0
2008-11-12 13:10:00,55.694,55.719,55.615,55.719,89600000.0
2008-11-12 13:15:00,55.733,55.745,55.7,55.737,120400000.0
2008-11-12 13:20:00,55.757,55.876,55.752,55.817,107800000.0
2008-11-12 13:25:00,55.837,56.109,55.837,56.082,140600000.0
2008-11-12 13:30:00,56.105,56.152,56.076,56.099,91000000.0
2008-11-12 13:35:00,56.091,56.091,56.024,56.067,139000000.0
2008-11-12 13:40:00,56.067,56.105,56.057,56.077,96400000.0
2008-11-12 13:45:00,56.076,56.179,56.068,56.179,103200000.0
2008-11-12 13:50:00,56.201,56.265,56.149,56.265,150400000.0
2008-11-12 13:55:00,56.327,56.466,56.279,56.413,120000000.0
2008-11-12 14:00:00,56.376,56.436,56.337,56.433,103400000.0
2008-11-12 14:05:00,56.424,56.424,56.276,56.28,91200000.0
2008-11-12 14:10:00,56.27,56.298,56.234,56.275,87400000.0
2008-11-12 14:15:00,56.309,56.347,56.287,56.321,127400000.0
2008-11-12 14:20:00,56.349,56.372,56.327,56.328,116200000.0
2008-11-12 14:25:00,56.315,56.315,56.239,56.239,66000000.0
2008-11-12 14:30:00,56.235,56.24,56.031,56.031,75200000.0
2008-11-12 14:35:00,56.041,56.067,56.007,56.007,65600000.0
2008-11-12 14:40:00,56.02,56.038,55.86,55.908,69200000.0
2008-11-12 14:45:00,55.859,55.951,55.859,55.929,69800000.0
2008-11-12 14:50:00,55.943,56.003,55.908,55.96,68800000.0
2008-11-12 14:55:00,55.957,56.079,55.763,55.767,66600000.0
2008-11-12 15:00:00,55.778,55.837,55.718,55.834,72400000.0
2008-11-12 15:05:00,55.81,55.867,55.694,55.706,60200000.0
2008-11-12 15:10:00,55.706,55.902,55.706,55.849,68800000.0
2008-11-12 15:15:00,55.781,55.781,55.67,55.677,74000000.0
2008-11-12 15:20:00,55.677,55.836,55.677,55.836,66600000.0
2008-11-12 15:25:00,55.861,55.876,55.825,55.829,70400000.0
2008-11-12 15:30:00,55.802,55.859,55.743,55.797,64000000.0
2008-11-12 15:35:00,55.785,55.859,55.75,55.775,73600000.0
2008-11-12 15:40:00,55.792,55.82,55.678,55.763,71800000.0
2008-11-12 15:45:00,55.738,55.822,55.634,55.656,59200000.0
2008-11-12 15:50:00,55.671,55.759,55.671,55.681,67200000.0
2008-11-12 15:55:00,55.641,55.676,55.427,55.427,65600000.0
2008-11-12 16:00:00,55.414,55.432,55.044,55.044,64000000.0
2008-11-12 16:05:00,54.97,55.002,54.729,54.729,70400000.0
2008-11-12 16:10:00,54.734,54.966,54.734,54.946,67200000.0
2008-11-12 16:15:00,55.012,55.28,55.012,55.199,61400000.0
2008-11-12 16:20:00,55.186,55.22,55.171,55.184,57600000.0
2008-11-12 16:25:00,55.176,55.18,55.114,55.125,68800000.0
2008-11-12 16:30:00,55.118,55.139,54.824,55.046,68800000.0
2008-11-12 16:35:00,55.056,55.153,55.001,55.067,64000000.0
2008-11-12 16:40:00,55.095,55.115,54.936,54.937,65600000.0
2008-11-12 16:45:00,54.948,55.069,54.924,55.045,67200000.0
2008-11-12 16:50:00,55.056,55.304,55.056,55.303,73600000.0
2008-11-12 16:55:00,55.297,55.315,54.872,54.872,68800000.0
2008-11-12 17:00:00,54.859,55.152,54.793,55.117,62400000.0
2008-11-12 17:05:00,55.111,55.111,54.835,54.843,73400000.0
2008-11-12 17:10:00,54.863,54.994,54.856,54.898,61800000.0
2008-11-12 17:15:00,54.896,54.914,54.732,54.806,64200000.0
2008-11-12 17:20:00,54.844,54.856,54.712,54.753,57600000.0
2008-11-12 17:25:00,54.752,54.759,54.629,54.629,65600000.0
2008-11-12 17:30:00,54.636,54.636,54.337,54.385,58400000.0
2008-11-12 17:35:00,54.361,54.376,53.645,53.645,60200000.0
2008-11-12 17:40:00,53.664,53.8,53.664,53.8,59200000.0
2008-11-12 17:45:00,53.831,53.915,53.67,53.67,58600000.0
2008-11-12 17:50:00,53.62,53.786,53.54,53.698,62800000.0
2008-11-12 17:55:00,53.662,53.775,53.643,53.701,64000000.0
2008-11-12 18:00:00,53.687,53.811,53.432,53.432,77200000.0
2008-11-12 18:05:00,53.388,53.388,52.814,52.814,74000000.0
2008-11-12 18:10:00,52.819,52.887,52.552,52.647,60800000.0
2008-11-12 18:15:00,52.703,53.396,52.703,53.212,59600000.0
2008-11-12 18:20:00,53.2,53.256,53.06,53.254,68800000.0
2008-11-12 18:25:00,53.278,53.405,53.26,53.278,64000000.0
2008-11-12 18:30:00,53.283,53.283,53.034,53.053,59200000.0
2008-11-12 18:35:00,53.052,53.264,53.052,53.235,69800000.0
2008-11-12 18:40:00,53.238,53.238,53.172,53.172,62400000.0
2008-11-12 18:45:00,53.163,53.234,53.137,53.223,60800000.0
2008-11-12 18:50:00,53.225,53.523,53.215,53.522,66000000.0
2008-11-12 18:55:00,53.557,53.953,53.557,53.794,68000000.0
2008-11-12 19:00:00,53.772,53.889,53.772,53.838,65600000.0
2008-11-12 19:05:00,53.859,53.866,53.724,53.798,72000000.0
2008-11-12 19:10:00,53.814,53.853,53.797,53.822,68800000.0
2008-11-12 19:15:00,53.819,53.819,53.707,53.722,71400000.0
2008-11-12 19:20:00,53.704,53.717,53.621,53.683,78400000.0
2008-11-12 19:25:00,53.679,53.874,53.679,53.871,64000000.0
2008-11-12 19:30:00,53.896,53.927,53.883,53.883,70400000.0
2008-11-12 19:35:00,53.892,54.079,53.891,53.908,61200000.0
2008-11-12 19:40:00,53.907,53.97,53.834,53.86,67200000.0
2008-11-12 19:45:00,53.862,53.894,53.802,53.814,62800000.0
2008-11-12 19:50:00,53.826,53.843,53.781,53.79,68800000.0
2008-11-12 19:55:00,53.758,53.958,53.732,53.958,64000000.0
2008-11-12 20:00:00,53.986,53.995,53.941,53.986,63800000.0
2008-11-12 20:05:00,53.989,53.994,53.919,53.928,70400000.0
2008-11-12 20:10:00,53.911,53.922,53.86,53.86,68800000.0
2008-11-12 20:15:00,53.845,53.85,53.661,53.672,60800000.0
2008-11-12 20:20:00,53.71,53.749,53.514,53.532,65600000.0
2008-11-12 20:25:00,53.541,53.654,53.537,53.614,66600000.0
2008-11-12 20:30:00,53.608,53.651,53.456,53.456,68800000.0
2008-11-12 20:35:00,53.438,53.507,53.4,53.507,73600000.0
2008-11-12 20:40:00,53.484,53.594,53.459,53.58,68800000.0
2008-11-12 20:45:00,53.576,53.576,53.499,53.552,58400000.0
2008-11-12 20:50:00,53.547,53.547,53.467,53.467,59200000.0
2008-11-12 20:55:00,53.447,53.487,53.389,53.487,69200000.0
2008-11-12 21:00:00,53.495,53.533,53.487,53.523,65600000.0
2008-11-12 21:05:00,53.529,53.529,53.401,53.417,70800000.0
2008-11-12 21:10:00,53.421,53.488,53.396,53.448,67200000.0
2008-11-12 21:15:00,53.476,53.646,53.476,53.646,68800000.0
2008-11-12 21:20:00,53.651,53.674,53.627,53.65,59200000.0
2008-11-12 21:25:00,53.642,53.7,53.642,53.662,65600000.0
2008-11-12 21:30:00,53.659,53.683,53.649,53.65,57000000.0
2008-11-12 21:35:00,53.648,53.673,53.6,53.604,66400000.0
2008-11-12 21:40:00,53.61,53.66,53.6,53.635,81600000.0
2008-11-12 21:45:00,53.657,53.684,53.621,53.631,68200000.0
2008-11-12 21:50:00,53.628,53.632,53.503,53.595,68800000.0
2008-11-12 21:55:00,53.6,53.636,53.598,53.598,67200000.0
2008-11-12 22:00:00,53.601,53.601,53.428,53.545,60800000.0
2008-11-12 22:05:00,53.494,53.494,53.371,53.371,65000000.0
2008-11-12 22:10:00,53.329,53.329,53.211,53.228,75600000.0
2008-11-12 22:15:00,53.225,53.284,53.187,53.264,64400000.0
2008-11-12 22:20:00,53.257,53.257,53.196,53.199,61200000.0
2008-11-12 22:25:00,53.187,53.187,53.088,53.091,70400000.0
2008-11-12 22:30:00,53.087,53.125,53.08,53.125,62400000.0
2008-11-12 22:35:00,53.136,53.145,53.057,53.1,70400000.0
2008-11-12 22:40:00,53.079,53.079,52.948,52.998,67200000.0
2008-11-12 22:45:00,53.038,53.052,52.985,52.985,62400000.0
2008-11-12 22:50:00,52.978,53.009,52.971,52.99,67200000.0
2008-11-12 22:55:00,52.985,52.985,52.94,52.978,61800000.0
2008-11-12 23:00:00,52.983,53.017,52.946,52.976,64400000.0
2008-11-12 23:05:00,52.986,53.046,52.939,53.046,64000000.0
2008-11-12 23:10:00,53.039,53.099,53.028,53.075,75200000.0
2008-11-12 23:15:00,53.079,53.086,52.973,52.975,68800000.0
2008-11-12 23:20:00,52.976,52.985,52.954,52.969,62400000.0
2008-11-12 23:25:00,52.966,53.084,52.878,53.084,67200000.0
2008-11-12 23:30:00,53.116,53.131,53.065,53.094,68800000.0
2008-11-12 23:35:00,53.122,53.157,53.087,53.157,65600000.0
2008-11-12 23:40:00,53.155,53.157,53.058,53.081,65600000.0
2008-11-12 23:45:00,53.11,53.134,52.95,53.134,70400000.0
2008-11-12 23:50:00,53.168,53.213,53.168,53.205,64000000.0
2008-11-12 23:55:00,53.197,53.279,53.184,53.267,64000000.0
2008-11-13 00:00:00,53.258,53.295,52.84,52.84,62400000.0
2008-11-13 00:05:00,52.805,52.805,52.707,52.758,66000000.0
2008-11-13 00:10:00,52.79,52.968,52.79,52.928,58600000.0
2008-11-13 00:15:00,52.935,52.966,52.916,52.966,57600000.0
2008-11-13 00:20:00,52.984,52.989,52.917,52.971,73600000.0
2008-11-13 00:25:00,52.976,53.01,52.968,53.009,62800000.0
2008-11-13 00:30:00,53.017,53.154,53.017,53.138,68200000.0
2008-11-13 00:35:00,53.136,53.142,53.07,53.071,62800000.0
2008-11-13 00:40:00,53.069,53.076,52.757,52.757,57600000.0
2008-11-13 00:45:00,52.736,52.754,52.65,52.664,70400000.0
2008-11-13 00:50:00,52.627,52.627,52.444,52.548,68800000.0
2008-11-13 00:55:00,52.555,52.614,52.518,52.568,67600000.0
2008-11-13 01:00:00,52.617,52.636,52.506,52.533,56400000.0
2008-11-13 01:05:00,52.542,52.608,52.542,52.6,58600000.0
2008-11-13 01:10:00,52.606,52.756,52.559,52.748,63800000.0
2008-11-13 01:15:00,52.726,52.766,52.724,52.766,61200000.0
2008-11-13 01:20:00,52.756,52.868,52.738,52.866,72000000.0
2008-11-13 01:25:00,52.887,52.903,52.819,52.866,67200000.0
2008-11-13 01:30:00,52.883,52.921,52.862,52.921,65600000.0
2008-11-13 01:35:00,52.916,53.0,52.89,52.944,68800000.0
2008-11-13 01:40:00,52.953,53.073,52.953,53.073,59200000.0
2008-11-13 01:45:00,53.075,53.079,52.973,53.065,69200000.0
2008-11-13 01:50:00,53.067,53.077,52.971,52.977,73600000.0
2008-11-13 01:55:00,52.954,52.967,52.798,52.8,68800000.0
2008-11-13 02:00:00,52.799,53.061,52.798,53.055,65600000.0
2008-11-13 02:05:00,53.058,53.217,53.058,53.214,83200000.0
2008-11-13 02:10:00,53.242,53.271,53.174,53.254,67600000.0
2008-11-13 02:15:00,53.235,53.367,53.228,53.347,62400000.0
2008-11-13 02:20:00,53.34,53.34,53.241,53.249,72800000.0
2008-11-13 02:25:00,53.243,53.25,53.193,53.212,75200000.0
2008-11-13 02:30:00,53.217,53.385,53.217,53.385,68800000.0
2008-11-13 02:35:00,53.375,53.5,53.375,53.5,72000000.0
2008-11-13 02:40:00,53.494,53.506,53.433,53.503,80400000.0
2008-11-13 02:45:00,53.471,53.518,53.449,53.465,61800000.0
2008-11-13 02:50:00,53.475,53.526,53.409,53.421,68800000.0
2008-11-13 02:55:00,53.438,53.452,53.411,53.451,72400000.0
2008-11-13 03:00:00,53.416,53.543,53.416,53.532,78200000.0
2008-11-13 03:05:00,53.543,53.688,53.534,53.688,75600000.0
2008-11-13 03:10:00,53.693,53.814,53.663,53.663,67200000.0
2008-11-13 03:15:00,53.65,53.66,53.473,53.513,69800000.0
2008-11-13 03:20:00,53.528,53.531,53.435,53.441,89000000.0
2008-11-13 03:25:00,53.455,53.553,53.455,53.511,67200000.0
2008-11-13 03:30:00,53.496,53.53,53.484,53.52,91000000.0
2008-11-13 03:35:00,53.529,53.684,53.515,53.619,70400000.0
2008-11-13 03:40:00,53.612,53.617,53.581,53.599,86000000.0
2008-11-13 03:45:00,53.614,53.634,53.54,53.553,68800000.0
2008-11-13 03:50:00,53.548,53.551,53.399,53.405,60800000.0
2008-11-13 03:55:00,53.426,53.506,53.426,53.498,64000000.0
2008-11-13 04:00:00,53.507,53.508,53.355,53.434,62800000.0
2008-11-13 04:05:00,53.454,53.514,53.434,53.484,65600000.0
2008-11-13 04:10:00,53.467,53.511,53.464,53.505,75200000.0
2008-11-13 04:15:00,53.513,53.579,53.508,53.579,94800000.0
2008-11-13 04:20:00,53.582,53.588,53.461,53.461,65000000.0
2008-11-13 04:25:00,53.486,53.569,53.486,53.567,75200000.0
2008-11-13 04:30:00,53.566,53.584,53.543,53.581,72000000.0
2008-11-13 04:35:00,53.578,53.596,53.541,53.587,63400000.0
2008-11-13 04:40:00,53.584,53.584,53.548,53.57,63400000.0
2008-11-13 04:45:00,53.569,53.581,53.551,53.577,64400000.0
2008-11-13 04:50:00,53.569,53.583,53.552,53.572,92200000.0
2008-11-13 04:55:00,53.566,53.597,53.545,53.587,70400000.0
2008-11-13 05:00:00,53.577,53.636,53.577,53.636,70800000.0
2008-11-13 05:05:00,53.634,53.634,53.588,53.622,64000000.0
2008-11-13 05:10:00,53.639,53.661,53.637,53.645,68800000.0
2008-11-13 05:15:00,53.66,53.709,53.657,53.709,70400000.0
2008-11-13 05:20:00,53.721,53.784,53.721,53.78,111400000.0
2008-11-13 05:25:00,53.768,53.861,53.725,53.858,64400000.0
2008-11-13 05:30:00,53.87,53.923,53.854,53.891,67200000.0
2008-11-13 05:35:00,53.892,54.056,53.892,53.989,66000000.0
2008-11-13 05:40:00,53.983,54.001,53.848,53.856,74600000.0
2008-11-13 05:45:00,53.859,53.874,53.77,53.874,72000000.0
2008-11-13 05:50:00,53.864,53.864,53.769,53.772,68800000.0
2008-11-13 05:55:00,53.769,53.771,53.75,53.76,73600000.0
2008-11-13 06:00:00,53.74,53.762,53.686,53.695,59200000.0
2008-11-13 06:05:00,53.679,53.679,53.522,53.545,64000000.0
2008-11-13 06:10:00,53.513,53.57,53.495,53.526,83200000.0
2008-11-13 06:15:00,53.517,53.569,53.454,53.535,60800000.0
2008-11-13 06:20:00,53.547,53.547,53.5,53.508,68200000.0
2008-11-13 06:25:00,53.517,53.535,53.463,53.477,65600000.0
2008-11-13 06:30:00,53.479,53.482,53.427,53.461,102800000.0
2008-11-13 06:35:00,53.436,53.441,53.376,53.401,69600000.0
2008-11-13 06:40:00,53.414,53.423,53.398,53.417,73600000.0
2008-11-13 06:45:00,53.42,53.431,53.391,53.409,59200000.0
2008-11-13 06:50:00,53.395,53.415,53.334,53.372,65600000.0
2008-11-13 06:55:00,53.378,53.436,53.373,53.435,61800000.0
2008-11-13 07:00:00,53.441,53.441,53.328,53.328,65600000.0
2008-11-13 07:05:00,53.315,53.319,53.278,53.299,86400000.0
2008-11-13 07:10:00,53.3,53.377,53.3,53.31,72000000.0
2008-11-13 07:15:00,53.311,53.321,53.243,53.247,58600000.0
2008-11-13 07:20:00,53.265,53.373,53.26,53.368,67200000.0
2008-11-13 07:25:00,53.369,53.446,53.35,53.446,76600000.0
2008-11-13 07:30:00,53.455,53.504,53.413,53.437,66600000.0
2008-11-13 07:35:00,53.439,53.773,53.439,53.727,70400000.0
2008-11-13 07:40:00,53.709,53.718,53.638,53.68,114000000.0
2008-11-13 07:45:00,53.689,53.751,53.655,53.722,80000000.0
2008-11-13 07:50:00,53.717,53.758,53.671,53.756,82600000.0
2008-11-13 07:55:00,53.732,53.739,53.587,53.61,92200000.0
2008-11-13 08:00:00,53.61,53.617,53.551,53.574,60200000.0
2008-11-13 08:05:00,53.583,53.658,53.578,53.638,66600000.0
2008-11-13 08:10:00,53.648,53.673,53.629,53.662,91200000.0
2008-11-13 08:15:00,53.68,53.79,53.674,53.732,64000000.0
2008-11-13 08:20:00,53.716,53.723,53.667,53.687,68800000.0
2008-11-13 08:25:00,53.697,53.848,53.697,53.848,59200000.0
2008-11-13 08:30:00,53.845,53.845,53.771,53.771,93200000.0
2008-11-13 08:35:00,53.765,53.797,53.76,53.797,109600000.0
2008-11-13 08:40:00,53.802,53.868,53.796,53.864,86400000.0
2008-11-13 08:45:00,53.868,53.868,53.696,53.718,87400000.0
2008-11-13 08:50:00,53.7,53.7,53.58,53.633,149000000.0
2008-11-13 08:55:00,53.641,53.665,53.619,53.629,109200000.0
2008-11-13 09:00:00,53.624,53.624,53.44,53.523,120400000.0
2008-11-13 09:05:00,53.547,53.551,53.482,53.526,128000000.0
2008-11-13 09:10:00,53.544,53.566,53.477,53.489,92800000.0
2008-11-13 09:15:00,53.499,53.558,53.449,53.449,295600000.0
2008-11-13 09:20:00,53.39,53.507,53.366,53.507,275000000.0
2008-11-13 09:25:00,53.549,53.563,53.439,53.471,169400000.0
2008-11-13 09:30:00,53.457,53.463,53.307,53.311,136000000.0
2008-11-13 09:35:00,53.265,53.342,53.233,53.233,188600000.0
2008-11-13 09:40:00,53.213,53.247,53.17,53.218,207600000.0
2008-11-13 09:45:00,53.209,53.295,53.182,53.295,88200000.0
2008-11-13 09:50:00,53.304,53.514,53.304,53.359,172800000.0
2008-11-13 09:55:00,53.34,53.385,53.291,53.385,177600000.0
2008-11-13 10:00:00,53.403,53.511,53.373,53.511,199600000.0
2008-11-13 10:05:00,53.47,53.536,53.459,53.48,176400000.0
2008-11-13 10:10:00,53.481,53.554,53.481,53.553,233000000.0
2008-11-13 10:15:00,53.559,53.614,53.538,53.596,149200000.0
2008-11-13 10:20:00,53.608,53.629,53.538,53.564,144400000.0
2008-11-13 10:25:00,53.569,53.8,53.567,53.796,259000000.0
2008-11-13 10:30:00,53.797,53.821,53.74,53.754,158200000.0
2008-11-13 10:35:00,53.756,53.822,53.74,53.808,87400000.0
2008-11-13 10:40:00,53.8,53.8,53.617,53.655,150200000.0
2008-11-13 10:45:00,53.691,53.691,53.57,53.577,140800000.0
2008-11-13 10:50:00,53.59,53.597,53.417,53.436,276000000.0
2008-11-13 10:55:00,53.399,53.416,53.273,53.273,210000000.0
2008-11-13 11:00:00,53.295,53.547,53.277,53.545,147400000.0
2008-11-13 11:05:00,53.526,53.715,53.515,53.649,195400000.0
2008-11-13 11:10:00,53.644,53.659,53.609,53.622,229200000.0
2008-11-13 11:15:00,53.654,53.91,53.654,53.829,212200000.0
2008-11-13 11:20:00,53.818,53.922,53.789,53.898,220800000.0
2008-11-13 11:25:00,53.873,53.873,53.694,53.759,158200000.0
2008-11-13 11:30:00,53.8,53.804,53.643,53.704,124200000.0
2008-11-13 11:35:00,53.681,53.686,53.627,53.627,141200000.0
2008-11-13 11:40:00,53.628,53.701,53.628,53.646,176400000.0
2008-11-13 11:45:00,53.65,53.758,53.641,53.645,172200000.0
2008-11-13 11:50:00,53.645,53.754,53.645,53.734,204000000.0
2008-11-13 11:55:00,53.724,53.734,53.642,53.688,223600000.0
2008-11-13 12:00:00,53.705,53.739,53.656,53.724,144400000.0
2008-11-13 12:05:00,53.741,53.778,53.645,53.645,142400000.0
2008-11-13 12:10:00,53.65,53.65,53.584,53.608,99200000.0
2008-11-13 12:15:00,53.584,53.666,53.505,53.507,157800000.0
2008-11-13 12:20:00,53.482,53.482,53.222,53.238,192800000.0
2008-11-13 12:25:00,53.227,53.309,53.141,53.167,259200000.0
2008-11-13 12:30:00,53.26,53.288,53.176,53.262,212200000.0
2008-11-13 12:35:00,53.284,53.293,53.217,53.219,126800000.0
2008-11-13 12:40:00,53.193,53.193,52.911,52.911,120400000.0
2008-11-13 12:45:00,52.949,53.076,52.929,53.076,181600000.0
2008-11-13 12:50:00,53.053,53.107,53.008,53.069,86400000.0
2008-11-13 12:55:00,53.056,53.173,53.037,53.172,91200000.0
2008-11-13 13:00:00,53.19,53.195,53.095,53.115,67200000.0
2008-11-13 13:05:00,53.13,53.155,53.001,53.03,104400000.0
2008-11-13 13:10:00,53.022,53.15,52.994,53.061,89600000.0
2008-11-13 13:15:00,53.085,53.247,53.085,53.247,120400000.0
2008-11-13 13:20:00,53.306,53.387,53.306,53.351,107600000.0
2008-11-13 13:25:00,53.344,53.344,53.252,53.304,140800000.0
2008-11-13 13:30:00,53.315,53.337,53.236,53.32,90600000.0
2008-11-13 13:35:00,53.321,53.351,53.257,53.257,139000000.0
2008-11-13 13:40:00,53.254,53.288,53.247,53.276,96000000.0
2008-11-13 13:45:00,53.271,53.358,53.259,53.347,102200000.0
2008-11-13 13:50:00,53.359,53.363,53.119,53.119,151200000.0
2008-11-13 13:55:00,53.127,53.241,53.127,53.238,120000000.0
2008-11-13 14:00:00,53.242,53.473,53.234,53.473,104000000.0
2008-11-13 14:05:00,53.497,53.524,53.412,53.453,91200000.0
2008-11-13 14:10:00,53.446,53.454,53.245,53.256,88000000.0
2008-11-13 14:15:00,53.252,53.347,53.222,53.335,128400000.0
2008-11-13 14:20:00,53.338,53.435,53.299,53.432,116800000.0
2008-11-13 14:25:00,53.445,53.549,53.438,53.535,66600000.0
2008-11-13 14:30:00,53.568,53.613,53.392,53.392,75200000.0
2008-11-13 14:35:00,53.402,53.407,53.302,53.4,65600000.0
2008-11-13 14:40:00,53.4,53.4,53.236,53.289,70400000.0
2008-11-13 14:45:00,53.277,53.391,53.277,53.364,70400000.0
2008-11-13 14:50:00,53.392,53.394,53.305,53.31,68800000.0
2008-11-13 14:55:00,53.316,53.375,53.244,53.244,67600000.0
2008-11-13 15:00:00,53.196,53.297,53.182,53.273,72000000.0
2008-11-13 15:05:00,53.266,53.329,53.256,53.314,60200000.0
2008-11-13 15:10:00,53.318,53.416,53.281,53.351,68800000.0
2008-11-13 15:15:00,53.356,53.362,53.237,53.246,73600000.0
2008-11-13 15:20:00,53.245,53.324,53.177,53.322,67200000.0
2008-11-13 15:25:00,53.31,53.31,53.228,53.255,70400000.0
2008-11-13 15:30:00,53.211,53.274,53.113,53.267,62800000.0
2008-11-13 15:35:00,53.299,53.46,53.299,53.456,73600000.0
2008-11-13 15:40:00,53.46,53.46,53.268,53.29,72000000.0
2008-11-13 15:45:00,53.273,53.32,53.26,53.26,59200000.0
2008-11-13 15:50:00,53.267,53.297,53.188,53.188,66400000.0
2008-11-13 15:55:00,53.108,53.108,53.028,53.034,65600000.0
2008-11-13 16:00:00,53.067,53.224,53.064,53.224,64000000.0
2008-11-13 16:05:00,53.233,53.33,53.199,53.29,70400000.0
2008-11-13 16:10:00,53.273,53.38,53.258,53.363,66600000.0
2008-11-13 16:15:00,53.364,53.469,53.335,53.336,66000000.0
2008-11-13 16:20:00,53.345,53.547,53.345,53.544,57000000.0
2008-11-13 16:25:00,53.502,53.6,53.488,53.57,68800000.0
2008-11-13 16:30:00,53.579,53.924,53.579,53.815,67600000.0
2008-11-13 16:35:00,53.832,53.843,53.702,53.702,64400000.0
2008-11-13 16:40:00,53.653,53.653,53.504,53.534,65600000.0
2008-11-13 16:45:00,53.525,53.525,53.373,53.373,66600000.0
2008-11-13 16:50:00,53.382,53.449,53.271,53.284,73600000.0
2008-11-13 16:55:00,53.32,53.414,53.232,53.278,68600000.0
2008-11-13 17:00:00,53.302,53.446,53.211,53.403,62400000.0
2008-11-13 17:05:00,53.404,53.558,53.384,53.384,73000000.0
2008-11-13 17:10:00,53.419,53.679,53.392,53.655,62400000.0
2008-11-13 17:15:00,53.636,53.943,53.636,53.891,64000000.0
2008-11-13 17:20:00,53.875,54.051,53.84,53.988,57800000.0
2008-11-13 17:25:00,53.968,54.028,53.861,53.861,64400000.0
2008-11-13 17:30:00,53.886,53.903,53.743,53.764,59200000.0
2008-11-13 17:35:00,53.714,53.724,53.621,53.72,61200000.0
2008-11-13 17:40:00,53.746,53.823,53.613,53.613,59000000.0
2008-11-13 17:45:00,53.582,53.582,53.369,53.369,59600000.0
2008-11-13 17:50:00,53.394,53.591,53.353,53.591,63200000.0
2008-11-13 17:55:00,53.598,53.638,53.434,53.434,64000000.0
2008-11-13 18:00:00,53.399,53.648,53.343,53.598,77600000.0
2008-11-13 18:05:00,53.587,53.587,53.086,53.086,73400000.0
2008-11-13 18:10:00,53.075,53.297,53.003,53.274,60800000.0
2008-11-13 18:15:00,53.28,53.28,53.159,53.166,59600000.0
2008-11-13 18:20:00,53.139,53.361,53.089,53.355,68800000.0
2008-11-13 18:25:00,53.427,53.448,53.252,53.436,64000000.0
2008-11-13 18:30:00,53.507,53.556,53.394,53.423,59600000.0
2008-11-13 18:35:00,53.421,53.425,53.19,53.201,70200000.0
2008-11-13 18:40:00,53.253,53.381,53.222,53.222,61800000.0
2008-11-13 18:45:00,53.209,53.394,53.187,53.343,60200000.0
2008-11-13 18:50:00,53.361,53.427,53.309,53.309,67000000.0
2008-11-13 18:55:00,53.288,53.347,53.229,53.229,67200000.0
2008-11-13 19:00:00,53.25,53.293,53.194,53.229,65600000.0
2008-11-13 19:05:00,53.28,53.28,53.18,53.236,72000000.0
2008-11-13 19:10:00,53.208,53.221,53.069,53.069,68800000.0
2008-11-13 19:15:00,53.043,53.099,52.998,53.063,70800000.0
2008-11-13 19:20:00,53.069,53.158,53.022,53.137,78800000.0
2008-11-13 19:25:00,53.113,53.116,52.953,52.982,63400000.0
2008-11-13 19:30:00,52.985,53.05,52.929,53.028,70400000.0
2008-11-13 19:35:00,53.021,53.124,53.018,53.037,60800000.0
2008-11-13 19:40:00,53.044,53.078,52.989,52.995,67200000.0
2008-11-13 19:45:00,53.011,53.012,52.712,52.712,62800000.0
2008-11-13 19:50:00,52.731,52.731,52.556,52.63,68800000.0
2008-11-13 19:55:00,52.664,52.664,52.458,52.477,64000000.0
2008-11-13 20:00:00,52.489,52.526,52.44,52.48,64000000.0
2008-11-13 20:05:00,52.488,52.71,52.425,52.71,70400000.0
2008-11-13 20:10:00,52.72,52.722,52.612,52.641,68800000.0
2008-11-13 20:15:00,52.696,52.992,52.693,52.93,60800000.0
2008-11-13 20:20:00,52.85,52.85,52.682,52.682,65000000.0
2008-11-13 20:25:00,52.68,52.78,52.612,52.77,67200000.0
2008-11-13 20:30:00,52.816,52.863,52.726,52.751,68800000.0
2008-11-13 20:35:00,52.757,52.919,52.674,52.919,73600000.0
2008-11-13 20:40:00,52.963,53.075,52.8,53.075,68200000.0
2008-11-13 20:45:00,53.13,53.178,53.023,53.032,59200000.0
2008-11-13 20:50:00,53.031,53.366,53.03,53.36,58600000.0
2008-11-13 20:55:00,53.322,53.322,53.093,53.182,68800000.0
2008-11-13 21:00:00,53.172,53.287,53.172,53.198,65000000.0
2008-11-13 21:05:00,53.181,53.309,53.159,53.299,69800000.0
2008-11-13 21:10:00,53.312,53.379,53.246,53.246,67600000.0
2008-11-13 21:15:00,53.268,53.373,53.164,53.164,68200000.0
2008-11-13 21:20:00,53.187,53.411,53.187,53.386,59600000.0
2008-11-13 21:25:00,53.347,53.809,53.327,53.798,65600000.0
2008-11-13 21:30:00,53.8,53.862,53.689,53.689,57600000.0
2008-11-13 21:35:00,53.664,54.6,53.662,54.6,67600000.0
2008-11-13 21:40:00,54.608,54.666,54.54,54.54,81600000.0
2008-11-13 21:45:00,54.588,54.743,54.574,54.653,68200000.0
2008-11-13 21:50:00,54.632,54.683,54.45,54.458,68800000.0
2008-11-13 21:55:00,54.451,54.451,54.298,54.302,67600000.0
2008-11-13 22:00:00,54.273,54.281,53.983,54.044,60800000.0
2008-11-13 22:05:00,54.05,54.065,53.773,53.774,65600000.0
2008-11-13 22:10:00,53.842,54.133,53.842,54.123,75200000.0
2008-11-13 22:15:00,54.121,54.579,54.045,54.579,64000000.0
2008-11-13 22:20:00,54.574,54.85,54.487,54.831,60200000.0
2008-11-13 22:25:00,54.867,55.163,54.867,55.157,73600000.0
2008-11-13 22:30:00,55.212,55.424,55.212,55.371,62400000.0
2008-11-13 22:35:00,55.36,55.456,55.277,55.4,69200000.0
2008-11-13 22:40:00,55.421,55.612,55.421,55.612,67200000.0
2008-11-13 22:45:00,55.656,56.132,55.647,55.981,62600000.0
2008-11-13 22:50:00,55.957,55.985,55.922,55.933,58800000.0
2008-11-13 22:55:00,55.965,56.26,55.965,56.224,62400000.0
2008-11-13 23:00:00,56.222,56.222,55.947,55.947,66000000.0
2008-11-13 23:05:00,55.963,56.106,55.963,56.053,64000000.0
2008-11-13 23:10:00,56.064,56.12,55.978,55.981,74600000.0
2008-11-13 23:15:00,55.954,56.056,55.944,55.954,68800000.0
2008-11-13 23:20:00,55.948,55.948,55.888,55.909,61800000.0
2008-11-13 23:25:00,55.926,55.938,55.828,55.87,67200000.0
2008-11-13 23:30:00,55.859,55.859,55.701,55.701,68600000.0
2008-11-13 23:35:00,55.669,55.938,55.606,55.938,65600000.0
2008-11-13 23:40:00,55.947,55.947,55.821,55.821,65000000.0
2008-11-13 23:45:00,55.798,55.803,55.671,55.725,70400000.0
2008-11-13 23:50:00,55.713,55.738,55.679,55.695,63400000.0
2008-11-13 23:55:00,55.687,55.789,55.677,55.78,64000000.0
2008-11-14 00:00:00,55.776,55.86,55.776,55.855,62800000.0
2008-11-14 00:05:00,55.857,56.065,55.843,56.005,65000000.0
2008-11-14 00:10:00,56.006,56.012,55.945,55.945,58600000.0
2008-11-14 00:15:00,55.943,56.107,55.943,56.107,57600000.0
2008-11-14 00:20:00,56.123,56.226,56.075,56.081,74000000.0
2008-11-14 00:25:00,56.045,56.045,55.917,55.98,62400000.0
2008-11-14 00:30:00,55.971,55.984,55.909,55.947,68800000.0
2008-11-14 00:35:00,55.984,56.106,55.925,56.094,64400000.0
2008-11-14 00:40:00,56.089,56.123,55.98,55.98,57600000.0
2008-11-14 00:45:00,55.983,56.016,55.904,55.921,70400000.0
2008-11-14 00:50:00,55.93,55.98,55.827,55.827,68600000.0
2008-11-14 00:55:00,55.821,55.826,55.74,55.783,67200000.0
2008-11-14 01:00:00,55.855,55.866,55.663,55.663,56000000.0
2008-11-14 01:05:00,55.606,55.91,55.606,55.876,59200000.0
2008-11-14 01:10:00,55.831,55.872,55.773,55.839,64000000.0
2008-11-14 01:15:00,55.838,55.919,55.838,55.915,60600000.0
2008-11-14 01:20:00,55.906,55.91,55.85,55.877,72000000.0
2008-11-14 01:25:00,55.891,56.048,55.888,56.004,67200000.0
2008-11-14 01:30:00,56.026,56.232,56.026,56.226,65000000.0
2008-11-14 01:35:00,56.228,56.228,56.023,56.118,68200000.0
2008-11-14 01:40:00,56.123,56.182,56.063,56.066,59200000.0
2008-11-14 01:45:00,56.07,56.097,55.958,55.958,68200000.0
2008-11-14 01:50:00,55.982,55.996,55.857,55.865,73000000.0
2008-11-14 01:55:00,55.847,55.848,55.651,55.651,68800000.0
2008-11-14 02:00:00,55.638,55.662,55.399,55.399,65600000.0
2008-11-14 02:05:00,55.378,55.623,55.354,55.518,82600000.0
2008-11-14 02:10:00,55.508,55.617,55.498,55.598,67400000.0
2008-11-14 02:15:00,55.608,55.635,55.6,55.604,62400000.0
2008-11-14 02:20:00,55.572,55.572,55.376,55.418,71400000.0
2008-11-14 02:25:00,55.421,55.438,55.247,55.247,75400000.0
2008-11-14 02:30:00,55.182,55.257,55.124,55.257,68200000.0
2008-11-14 02:35:00,55.261,55.261,55.145,55.21,71400000.0
2008-11-14 02:40:00,55.221,55.221,55.088,55.091,80400000.0
2008-11-14 02:45:00,55.037,55.042,54.785,54.785,62400000.0
2008-11-14 02:50:00,54.746,54.837,54.746,54.828,68800000.0
2008-11-14 02:55:00,54.84,54.898,54.824,54.839,72400000.0
2008-11-14 03:00:00,54.827,54.827,54.694,54.694,78400000.0
2008-11-14 03:05:00,54.678,54.826,54.631,54.814,75200000.0
2008-11-14 03:10:00,54.798,54.968,54.788,54.968,66000000.0
2008-11-14 03:15:00,54.995,55.026,54.945,55.003,70400000.0
2008-11-14 03:20:00,54.996,55.081,54.985,55.076,89400000.0
2008-11-14 03:25:00,55.074,55.115,55.071,55.092,66600000.0
2008-11-14 03:30:00,55.092,55.16,55.086,55.107,92000000.0
2008-11-14 03:35:00,55.106,55.158,55.097,55.134,69800000.0
2008-11-14 03:40:00,55.109,55.109,54.964,54.967,86400000.0
2008-11-14 03:45:00,54.95,54.95,54.787,54.831,68800000.0
2008-11-14 03:50:00,54.829,54.836,54.73,54.803,61200000.0
2008-11-14 03:55:00,54.808,54.853,54.647,54.647,64000000.0
2008-11-14 04:00:00,54.625,54.723,54.624,54.72,61800000.0
2008-11-14 04:05:00,54.719,54.75,54.688,54.694,65600000.0
2008-11-14 04:10:00,54.672,54.683,54.558,54.558,75600000.0
2008-11-14 04:15:00,54.578,54.725,54.565,54.7,95800000.0
2008-11-14 04:20:00,54.701,54.754,54.701,54.752,65600000.0
2008-11-14 04:25:00,54.754,54.754,54.691,54.691,75400000.0
2008-11-14 04:30:00,54.696,54.815,54.696,54.808,72000000.0
2008-11-14 04:35:00,54.805,54.839,54.8,54.828,64400000.0
2008-11-14 04:40:00,54.834,54.88,54.83,54.877,63800000.0
2008-11-14 04:45:00,54.878,54.902,54.83,54.835,64000000.0
2008-11-14 04:50:00,54.799,54.81,54.743,54.773,92000000.0
2008-11-14 04:55:00,54.797,54.881,54.789,54.876,80000000.0
2008-11-14 05:00:00,54.877,54.9,54.837,54.862,70400000.0
2008-11-14 05:05:00,54.87,54.931,54.87,54.925,63400000.0
2008-11-14 05:10:00,54.882,54.882,54.796,54.817,68800000.0
2008-11-14 05:15:00,54.831,54.911,54.831,54.864,65000000.0
2008-11-14 05:20:00,54.838,54.88,54.813,54.877,112400000.0
2008-11-14 05:25:00,54.877,54.891,54.809,54.809,64400000.0
2008-11-14 05:30:00,54.819,54.899,54.812,54.871,67200000.0
2008-11-14 05:35:00,54.869,54.901,54.825,54.901,67200000.0
2008-11-14 05:40:00,54.926,55.013,54.926,55.005,74600000.0
2008-11-14 05:45:00,55.014,55.014,54.944,54.95,72000000.0
2008-11-14 05:50:00,54.964,54.968,54.87,54.943,68800000.0
2008-11-14 05:55:00,54.955,54.985,54.933,54.985,73600000.0
2008-11-14 06:00:00,54.971,54.987,54.889,54.889,58600000.0
2008-11-14 06:05:00,54.909,54.977,54.894,54.965,64000000.0
2008-11-14 06:10:00,54.965,54.98,54.936,54.957,83200000.0
2008-11-14 06:15:00,54.973,54.982,54.784,54.89,60200000.0
2008-11-14 06:20:00,54.883,54.885,54.735,54.763,68200000.0
2008-11-14 06:25:00,54.756,54.893,54.756,54.855,65600000.0
2008-11-14 06:30:00,54.864,54.884,54.837,54.873,101800000.0
2008-11-14 06:35:00,54.858,54.869,54.665,54.665,59200000.0
2008-11-14 06:40:00,54.67,54.691,54.656,54.66,73600000.0
2008-11-14 06:45:00,54.653,54.659,54.549,54.589,59000000.0
2008-11-14 06:50:00,54.615,54.74,54.615,54.708,63400000.0
2008-11-14 06:55:00,54.703,54.727,54.695,54.718,69200000.0
2008-11-14 07:00:00,54.722,54.813,54.715,54.812,66400000.0
2008-11-14 07:05:00,54.795,54.795,54.749,54.762,86400000.0
2008-11-14 07:10:00,54.736,54.752,54.714,54.746,71400000.0
2008-11-14 07:15:00,54.71,54.734,54.699,54.702,59200000.0
2008-11-14 07:20:00,54.711,54.751,54.691,54.751,67200000.0
2008-11-14 07:25:00,54.743,54.774,54.734,54.735,76800000.0
2008-11-14 07:30:00,54.715,54.718,54.627,54.705,67000000.0
2008-11-14 07:35:00,54.707,54.707,54.672,54.692,70400000.0
2008-11-14 07:40:00,54.694,54.694,54.555,54.555,112800000.0
2008-11-14 07:45:00,54.553,54.63,54.489,54.628,80000000.0
2008-11-14 07:50:00,54.618,54.67,54.616,54.663,83200000.0
2008-11-14 07:55:00,54.652,54.664,54.632,54.662,92200000.0
2008-11-14 08:00:00,54.664,54.802,54.664,54.792,60800000.0
2008-11-14 08:05:00,54.794,54.794,54.556,54.614,66600000.0
2008-11-14 08:10:00,54.606,54.618,54.551,54.558,91200000.0
2008-11-14 08:15:00,54.516,54.516,54.442,54.5,64000000.0
2008-11-14 08:20:00,54.513,54.543,54.487,54.504,68800000.0
2008-11-14 08:25:00,54.517,54.627,54.509,54.627,59200000.0
2008-11-14 08:30:00,54.645,54.8,54.64,54.705,93200000.0
2008-11-14 08:35:00,54.713,54.715,54.662,54.696,110600000.0
2008-11-14 08:40:00,54.686,54.693,54.612,54.617,85800000.0
2008-11-14 08:45:00,54.566,54.607,54.562,54.584,87400000.0
2008-11-14 08:50:00,54.595,54.663,54.589,54.603,148200000.0
2008-11-14 08:55:00,54.57,54.603,54.525,54.602,108800000.0
2008-11-14 09:00:00,54.605,54.619,54.588,54.608,119800000.0
2008-11-14 09:05:00,54.61,54.616,54.531,54.61,127200000.0
2008-11-14 09:10:00,54.628,54.66,54.616,54.641,92600000.0
2008-11-14 09:15:00,54.634,54.858,54.613,54.822,295800000.0
2008-11-14 09:20:00,54.822,54.94,54.822,54.896,275000000.0
2008-11-14 09:25:00,54.901,54.946,54.783,54.805,168400000.0
2008-11-14 09:30:00,54.814,54.85,54.784,54.828,136000000.0
2008-11-14 09:35:00,54.83,54.842,54.707,54.707,189200000.0
2008-11-14 09:40:00,54.716,54.737,54.635,54.642,206800000.0
2008-11-14 09:45:00,54.622,54.64,54.495,54.524,88400000.0
2008-11-14 09:50:00,54.519,54.519,54.437,54.447,173000000.0
2008-11-14 09:55:00,54.435,54.48,54.352,54.352,178800000.0
2008-11-14 10:00:00,54.322,54.364,54.23,54.361,201000000.0
2008-11-14 10:05:00,54.391,54.467,54.358,54.358,177600000.0
2008-11-14 10:10:00,54.354,54.361,54.287,54.287,234000000.0
2008-11-14 10:15:00,54.275,54.353,54.243,54.353,149600000.0
2008-11-14 10:20:00,54.376,54.451,54.313,54.366,144000000.0
2008-11-14 10:25:00,54.363,54.465,54.33,54.338,258000000.0
2008-11-14 10:30:00,54.335,54.385,54.335,54.371,158200000.0
2008-11-14 10:35:00,54.359,54.404,54.33,54.36,87800000.0
2008-11-14 10:40:00,54.366,54.463,54.366,54.455,148800000.0
2008-11-14 10:45:00,54.447,54.447,54.349,54.366,140600000.0
2008-11-14 10:50:00,54.352,54.377,54.316,54.372,276600000.0
2008-11-14 10:55:00,54.388,54.427,54.312,54.321,209400000.0
2008-11-14 11:00:00,54.308,54.308,54.133,54.224,145800000.0
2008-11-14 11:05:00,54.279,54.312,54.229,54.269,195200000.0
2008-11-14 11:10:00,54.271,54.276,54.167,54.229,230200000.0
2008-11-14 11:15:00,54.244,54.363,54.237,54.356,210400000.0
2008-11-14 11:20:00,54.355,54.361,54.32,54.359,218400000.0
2008-11-14 11:25:00,54.361,54.364,54.291,54.3,159400000.0
2008-11-14 11:30:00,54.292,54.362,54.289,54.356,124200000.0
2008-11-14 11:35:00,54.353,54.392,54.352,54.359,140800000.0
2008-11-14 11:40:00,54.357,54.382,54.328,54.382,176000000.0
2008-11-14 11:45:00,54.39,54.413,54.349,54.413,172000000.0
2008-11-14 11:50:00,54.402,54.422,54.393,54.413,204600000.0
2008-11-14 11:55:00,54.407,54.492,54.399,54.452,223400000.0
2008-11-14 12:00:00,54.452,54.489,54.43,54.488,144400000.0
2008-11-14 12:05:00,54.481,54.501,54.466,54.481,141800000.0
2008-11-14 12:10:00,54.473,54.487,54.445,54.46,99600000.0
2008-11-14 12:15:00,54.457,54.503,54.457,54.503,158200000.0
2008-11-14 12:20:00,54.512,54.514,54.484,54.499,192200000.0
2008-11-14 12:25:00,54.493,54.551,54.394,54.438,258400000.0
2008-11-14 12:30:00,54.527,54.594,54.452,54.592,212800000.0
2008-11-14 12:35:00,54.61,54.651,54.521,54.521,126800000.0
2008-11-14 12:40:00,54.525,54.552,54.508,54.532,119400000.0
2008-11-14 12:45:00,54.528,54.528,54.461,54.464,181800000.0
2008-11-14 12:50:00,54.45,54.502,54.432,54.502,86400000.0
2008-11-14 12:55:00,54.503,54.55,54.459,54.486,91200000.0
2008-11-14 13:00:00,54.48,54.486,54.395,54.395,67200000.0
2008-11-14 13:05:00,54.347,54.347,54.236,54.294,102600000.0
2008-11-14 13:10:00,54.28,54.337,54.268,54.331,89000000.0
2008-11-14 13:15:00,54.324,54.344,54.247,54.247,119400000.0
2008-11-14 13:20:00,54.235,54.259,54.116,54.116,107200000.0
2008-11-14 13:25:00,54.105,54.105,54.061,54.098,140200000.0
2008-11-14 13:30:00,54.108,54.149,54.085,54.132,91200000.0
2008-11-14 13:35:00,54.109,54.114,54.019,54.082,138000000.0
2008-11-14 13:40:00,54.088,54.117,54.064,54.105,95400000.0
2008-11-14 13:45:00,54.093,54.229,54.081,54.196,102400000.0
2008-11-14 13:50:00,54.215,54.363,54.2,54.298,149600000.0
2008-11-14 13:55:00,54.295,54.357,54.284,54.357,119800000.0
2008-11-14 14:00:00,54.366,54.386,54.328,54.355,104400000.0
2008-11-14 14:05:00,54.375,54.393,54.178,54.178,91000000.0
2008-11-14 14:10:00,54.149,54.199,54.1,54.184,88000000.0
2008-11-14 14:15:00,54.174,54.174,53.919,53.941,127400000.0
2008-11-14 14:20:00,53.944,54.004,53.678,53.808,116000000.0
2008-11-14 14:25:00,53.839,53.962,53.839,53.938,67200000.0
2008-11-14 14:30:00,53.928,54.016,53.881,53.936,74600000.0
2008-11-14 14:35:00,53.952,53.952,53.85,53.85,65600000.0
2008-11-14 14:40:00,53.877,54.037,53.877,54.037,70400000.0
2008-11-14 14:45:00,54.036,54.183,54.036,54.038,70200000.0
2008-11-14 14:50:00,54.034,54.047,53.908,53.937,68800000.0
2008-11-14 14:55:00,53.929,53.935,53.734,53.737,66600000.0
2008-11-14 15:00:00,53.72,53.722,53.667,53.713,71400000.0
2008-11-14 15:05:00,53.705,53.715,53.616,53.641,60600000.0
2008-11-14 15:10:00,53.65,53.71,53.643,53.677,68800000.0
2008-11-14 15:15:00,53.678,53.693,53.498,53.507,73600000.0
2008-11-14 15:20:00,53.515,53.592,53.408,53.586,67600000.0
2008-11-14 15:25:00,53.578,53.587,53.492,53.492,69800000.0
2008-11-14 15:30:00,53.435,53.809,53.426,53.809,64000000.0
2008-11-14 15:35:00,53.805,53.846,53.738,53.83,73600000.0
2008-11-14 15:40:00,53.809,53.809,53.667,53.737,72000000.0
2008-11-14 15:45:00,53.734,53.855,53.727,53.851,59600000.0
2008-11-14 15:50:00,53.848,53.938,53.824,53.894,67000000.0
2008-11-14 15:55:00,53.893,54.12,53.874,54.094,65600000.0
2008-11-14 16:00:00,54.051,54.052,53.772,53.859,63400000.0
2008-11-14 16:05:00,53.873,53.928,53.808,53.815,70400000.0
2008-11-14 16:10:00,53.808,53.838,53.776,53.776,66600000.0
2008-11-14 16:15:00,53.769,53.805,53.702,53.8,60200000.0
2008-11-14 16:20:00,53.801,53.866,53.781,53.856,57600000.0
2008-11-14 16:25:00,53.86,53.927,53.858,53.927,67600000.0
2008-11-14 16:30:00,53.93,54.034,53.904,54.03,68800000.0
2008-11-14 16:35:00,54.067,54.086,54.016,54.052,64000000.0
2008-11-14 16:40:00,54.064,54.52,54.064,54.507,65600000.0
2008-11-14 16:45:00,54.555,54.647,54.525,54.592,66600000.0
2008-11-14 16:50:00,54.607,54.638,54.565,54.621,77800000.0
2008-11-14 16:55:00,54.614,54.978,54.614,54.679,69200000.0
2008-11-14 17:00:00,54.643,54.983,54.643,54.758,61600000.0
2008-11-14 17:05:00,54.671,54.671,54.315,54.321,74000000.0
2008-11-14 17:10:00,54.341,54.475,54.188,54.444,62200000.0
2008-11-14 17:15:00,54.398,54.548,54.307,54.307,64000000.0
2008-11-14 17:20:00,54.288,54.444,54.269,54.288,57000000.0
2008-11-14 17:25:00,54.266,54.441,54.266,54.432,65600000.0
2008-11-14 17:30:00,54.464,54.464,54.265,54.271,59200000.0
2008-11-14 17:35:00,54.236,54.341,54.113,54.126,60200000.0
2008-11-14 17:40:00,54.107,54.189,54.094,54.167,58600000.0
2008-11-14 17:45:00,54.145,54.145,54.084,54.135,59200000.0
2008-11-14 17:50:00,54.148,54.206,54.074,54.206,62400000.0
2008-11-14 17:55:00,54.21,54.278,54.122,54.278,64400000.0
2008-11-14 18:00:00,54.31,54.326,54.108,54.166,76800000.0
2008-11-14 18:05:00,54.155,54.287,54.138,54.253,73600000.0
2008-11-14 18:10:00,54.253,54.344,54.222,54.344,60200000.0
2008-11-14 18:15:00,54.374,54.441,54.304,54.438,59000000.0
2008-11-14 18:20:00,54.441,54.452,54.334,54.442,69600000.0
2008-11-14 18:25:00,54.45,54.551,54.352,54.356,63400000.0
2008-11-14 18:30:00,54.292,54.453,54.268,54.421,59200000.0
2008-11-14 18:35:00,54.42,54.535,54.363,54.392,70400000.0
2008-11-14 18:40:00,54.48,54.514,54.34,54.457,62800000.0
2008-11-14 18:45:00,54.453,54.474,54.388,54.474,60200000.0
2008-11-14 18:50:00,54.474,54.491,54.349,54.37,67200000.0
2008-11-14 18:55:00,54.349,54.39,54.218,54.295,66600000.0
2008-11-14 19:00:00,54.285,54.285,54.045,54.063,65400000.0
2008-11-14 19:05:00,54.078,54.094,54.017,54.094,72000000.0
2008-11-14 19:10:00,54.088,54.169,54.076,54.163,68200000.0
2008-11-14 19:15:00,54.182,54.259,53.877,53.9,72400000.0
2008-11-14 19:20:00,53.892,54.021,53.892,53.956,78400000.0
2008-11-14 19:25:00,53.95,54.132,53.95,54.069,64000000.0
2008-11-14 19:30:00,54.088,54.175,54.088,54.124,70600000.0
2008-11-14 19:35:00,54.111,54.213,54.109,54.204,60200000.0
2008-11-14 19:40:00,54.211,54.232,54.104,54.113,67200000.0
2008-11-14 19:45:00,54.108,54.162,53.865,53.865,61200000.0
2008-11-14 19:50:00,53.959,54.004,53.958,53.966,68800000.0
2008-11-14 19:55:00,53.967,54.031,53.967,54.017,64000000.0
2008-11-14 20:00:00,53.998,54.017,53.924,53.964,63400000.0
2008-11-14 20:05:00,53.948,53.986,53.933,53.986,70800000.0
2008-11-14 20:10:00,53.973,53.987,53.789,53.789,68800000.0
2008-11-14 20:15:00,53.748,53.98,53.685,53.979,60800000.0
2008-11-14 20:20:00,53.957,54.0,53.924,53.997,65600000.0
2008-11-14 20:25:00,54.02,54.154,53.999,54.11,67200000.0
2008-11-14 20:30:00,54.106,54.231,54.091,54.164,68600000.0
2008-11-14 20:35:00,54.137,54.139,54.071,54.109,73600000.0
2008-11-14 20:40:00,54.12,54.187,54.12,54.136,68800000.0
2008-11-14 20:45:00,54.121,54.121,53.994,54.087,59600000.0
2008-11-14 20:50:00,54.096,54.276,54.096,54.271,59200000.0
2008-11-14 20:55:00,54.285,54.36,54.158,54.219,68800000.0
2008-11-14 21:00:00,54.197,54.252,54.172,54.243,65600000.0
2008-11-14 21:05:00,54.263,54.447,54.263,54.329,70800000.0
2008-11-14 21:10:00,54.327,54.345,54.243,54.266,67200000.0
2008-11-14 21:15:00,54.27,54.543,54.269,54.543,68800000.0
2008-11-14 21:20:00,54.59,54.676,54.532,54.676,68800000.0
2008-11-14 21:25:00,54.718,54.837,54.718,54.769,65600000.0
2008-11-14 21:30:00,54.723,54.723,54.41,54.444,57600000.0
2008-11-14 21:35:00,54.449,54.665,54.447,54.613,67600000.0
2008-11-14 21:40:00,54.642,54.814,54.642,54.809,81000000.0
2008-11-14 21:45:00,54.834,54.924,54.816,54.922,74000000.0
2008-11-14 21:50:00,54.908,54.956,54.807,54.948,68800000.0
2008-11-14 21:55:00,54.923,55.019,54.909,55.006,67200000.0
2008-11-14 22:00:00,55.007,55.042,54.92,54.971,60800000.0
2008-11-14 22:05:00,54.947,54.947,54.802,54.864,65000000.0
2008-11-14 22:10:00,54.844,54.923,54.844,54.882,75200000.0
2008-11-14 22:15:00,54.928,55.055,54.928,54.955,64000000.0
2008-11-14 22:20:00,54.94,55.021,54.931,54.931,60200000.0
2008-11-14 22:25:00,54.929,54.929,54.812,54.846,69800000.0
2008-11-14 22:30:00,54.841,54.849,54.568,54.644,62800000.0
2008-11-14 22:35:00,54.641,54.768,54.641,54.737,69800000.0
2008-11-14 22:40:00,54.739,54.744,54.546,54.574,66600000.0
2008-11-14 22:45:00,54.598,54.767,54.587,54.764,62400000.0
2008-11-14 22:50:00,54.742,54.756,54.488,54.488,67200000.0
2008-11-14 22:55:00,54.491,54.491,54.214,54.217,62400000.0
2008-11-14 23:00:00,54.124,54.124,53.731,53.731,65400000.0
2008-11-14 23:05:00,53.65,53.673,53.491,53.59,64400000.0
2008-11-14 23:10:00,53.614,53.712,53.602,53.632,75600000.0
2008-11-14 23:15:00,53.648,53.648,53.5,53.5,68800000.0
2008-11-14 23:20:00,53.511,53.539,53.481,53.536,62400000.0
2008-11-14 23:25:00,53.561,53.643,53.487,53.625,66000000.0
2008-11-14 23:30:00,53.636,53.741,53.636,53.741,68800000.0
2008-11-14 23:35:00,53.729,53.729,53.645,53.656,64400000.0
2008-11-14 23:40:00,53.667,53.812,53.653,53.731,65600000.0
2008-11-14 23:45:00,53.74,53.789,53.703,53.716,70800000.0
2008-11-14 23:50:00,53.7,53.76,53.611,53.651,64400000.0
2008-11-14 23:55:00,53.634,53.694,53.618,53.659,64400000.0
2008-11-17 00:00:00,52.336,53.561,52.336,52.467,61800000.0
2008-11-17 00:05:00,52.471,52.655,52.455,52.655,65600000.0
2008-11-17 00:10:00,52.666,52.745,52.655,52.699,59200000.0
2008-11-17 00:15:00,52.73,53.048,52.73,53.048,57600000.0
2008-11-17 00:20:00,53.068,53.417,53.058,53.417,73400000.0
2008-11-17 00:25:00,53.411,53.698,53.373,53.606,61800000.0
2008-11-17 00:30:00,53.534,53.534,53.381,53.392,68800000.0
2008-11-17 00:35:00,53.369,53.383,53.335,53.335,64000000.0
2008-11-17 00:40:00,53.3,53.3,53.231,53.245,58400000.0
2008-11-17 00:45:00,53.242,53.245,52.966,52.966,70400000.0
2008-11-17 00:50:00,52.959,52.961,52.799,52.829,67400000.0
2008-11-17 00:55:00,52.821,52.821,52.756,52.79,66600000.0
2008-11-17 01:00:00,52.79,52.947,52.744,52.947,55400000.0
2008-11-17 01:05:00,52.99,53.035,52.949,52.976,59200000.0
2008-11-17 01:10:00,52.984,53.056,52.878,53.056,63800000.0
2008-11-17 01:15:00,53.085,53.169,53.085,53.164,60800000.0
2008-11-17 01:20:00,53.158,53.158,52.928,52.953,71400000.0
2008-11-17 01:25:00,52.955,52.969,52.889,52.902,67200000.0
2008-11-17 01:30:00,52.912,52.99,52.912,52.986,65000000.0
2008-11-17 01:35:00,53.001,53.015,52.819,52.913,68800000.0
2008-11-17 01:40:00,52.912,52.919,52.655,52.665,59200000.0
2008-11-17 01:45:00,52.69,52.758,52.569,52.573,68800000.0
2008-11-17 01:50:00,52.568,52.755,52.568,52.738,72400000.0
2008-11-17 01:55:00,52.71,52.737,52.644,52.737,68800000.0
2008-11-17 02:00:00,52.741,52.927,52.737,52.927,68800000.0
2008-11-17 02:05:00,52.95,52.984,52.774,52.789,74000000.0
2008-11-17 02:10:00,52.801,52.804,52.697,52.749,68800000.0
2008-11-17 02:15:00,52.744,52.83,52.744,52.805,59600000.0
2008-11-17 02:20:00,52.795,52.873,52.699,52.873,68800000.0
2008-11-17 02:25:00,52.89,52.919,52.877,52.895,66000000.0
2008-11-17 02:30:00,52.9,52.925,52.735,52.754,67200000.0
2008-11-17 02:35:00,52.761,52.855,52.761,52.827,72400000.0
2008-11-17 02:40:00,52.83,52.917,52.822,52.915,60800000.0
2008-11-17 02:45:00,52.948,53.021,52.911,53.009,62600000.0
2008-11-17 02:50:00,53.017,53.277,53.002,53.254,59200000.0
2008-11-17 02:55:00,53.26,53.262,53.18,53.221,56800000.0
2008-11-17 03:00:00,53.206,53.206,53.082,53.112,67200000.0
2008-11-17 03:05:00,53.107,53.128,53.068,53.122,68800000.0
2008-11-17 03:10:00,53.127,53.14,53.101,53.109,70400000.0
2008-11-17 03:15:00,53.128,53.302,53.128,53.302,57000000.0
2008-11-17 03:20:00,53.281,53.281,53.169,53.205,64000000.0
2008-11-17 03:25:00,53.192,53.283,53.183,53.283,68800000.0
2008-11-17 03:30:00,53.297,53.306,53.262,53.274,62800000.0
2008-11-17 03:35:00,53.279,53.387,53.274,53.371,73600000.0
2008-11-17 03:40:00,53.365,53.523,53.357,53.519,58000000.0
2008-11-17 03:45:00,53.526,53.534,53.437,53.446,59200000.0
2008-11-17 03:50:00,53.454,53.494,53.446,53.479,65600000.0
2008-11-17 03:55:00,53.483,53.585,53.482,53.585,62400000.0
2008-11-17 04:00:00,53.601,53.671,53.589,53.589,64000000.0
2008-11-17 04:05:00,53.577,53.613,53.535,53.535,64000000.0
2008-11-17 04:10:00,53.534,53.541,53.413,53.535,70400000.0
2008-11-17 04:15:00,53.566,53.578,53.539,53.557,66000000.0
2008-11-17 04:20:00,53.566,53.614,53.555,53.604,66000000.0
2008-11-17 04:25:00,53.614,53.614,53.486,53.55,69200000.0
2008-11-17 04:30:00,53.54,53.544,53.386,53.483,67200000.0
2008-11-17 04:35:00,53.498,53.529,53.479,53.525,61800000.0
2008-11-17 04:40:00,53.514,53.533,53.431,53.446,69200000.0
2008-11-17 04:45:00,53.437,53.437,53.406,53.43,74600000.0
2008-11-17 04:50:00,53.432,53.485,53.427,53.479,64400000.0
2008-11-17 04:55:00,53.485,53.489,53.417,53.417,65600000.0
2008-11-17 05:00:00,53.436,53.459,53.405,53.436,62200000.0
2008-11-17 05:05:00,53.426,53.507,53.423,53.507,58400000.0
2008-11-17 05:10:00,53.514,53.575,53.502,53.575,61200000.0
2008-11-17 05:15:00,53.56,53.72,53.538,53.71,67200000.0
2008-11-17 05:20:00,53.729,53.738,53.677,53.689,70400000.0
2008-11-17 05:25:00,53.705,53.808,53.705,53.808,62400000.0
2008-11-17 05:30:00,53.81,53.816,53.754,53.759,70800000.0
2008-11-17 05:35:00,53.755,53.799,53.743,53.79,60200000.0
2008-11-17 05:40:00,53.79,53.817,53.786,53.817,64400000.0
2008-11-17 05:45:00,53.824,53.867,53.751,53.854,75200000.0
2008-11-17 05:50:00,53.853,53.943,53.848,53.919,65600000.0
2008-11-17 05:55:00,53.921,53.921,53.849,53.889,60800000.0
2008-11-17 06:00:00,53.87,53.946,53.87,53.933,67200000.0
2008-11-17 06:05:00,53.916,53.971,53.869,53.963,69200000.0
2008-11-17 06:10:00,53.974,53.974,53.899,53.908,69200000.0
2008-11-17 06:15:00,53.904,53.927,53.86,53.871,81000000.0
2008-11-17 06:20:00,53.876,53.885,53.811,53.811,68000000.0
2008-11-17 06:25:00,53.79,53.79,53.679,53.697,57600000.0
2008-11-17 06:30:00,53.697,53.828,53.697,53.807,65000000.0
2008-11-17 06:35:00,53.757,53.831,53.717,53.792,58600000.0
2008-11-17 06:40:00,53.776,53.795,53.748,53.757,68200000.0
2008-11-17 06:45:00,53.741,53.785,53.714,53.774,67800000.0
2008-11-17 06:50:00,53.766,53.825,53.734,53.769,70800000.0
2008-11-17 06:55:00,53.762,53.78,53.735,53.753,66000000.0
2008-11-17 07:00:00,53.775,53.807,53.686,53.765,68800000.0
2008-11-17 07:05:00,53.763,53.77,53.755,53.764,59600000.0
2008-11-17 07:10:00,53.764,53.81,53.759,53.805,59200000.0
2008-11-17 07:15:00,53.786,53.786,53.658,53.658,68600000.0
2008-11-17 07:20:00,53.641,53.641,53.594,53.619,73600000.0
2008-11-17 07:25:00,53.631,53.701,53.609,53.693,68800000.0
2008-11-17 07:30:00,53.688,53.722,53.613,53.613,68000000.0
2008-11-17 07:35:00,53.616,53.621,53.562,53.576,66000000.0
2008-11-17 07:40:00,53.536,53.606,53.473,53.567,60800000.0
2008-11-17 07:45:00,53.569,53.653,53.563,53.628,68800000.0
2008-11-17 07:50:00,53.613,53.613,53.428,53.457,70400000.0
2008-11-17 07:55:00,53.449,53.476,53.414,53.428,64000000.0
2008-11-17 08:00:00,53.44,53.511,53.422,53.511,64000000.0
2008-11-17 08:05:00,53.525,53.548,53.492,53.52,68800000.0
2008-11-17 08:10:00,53.507,53.573,53.507,53.55,62400000.0
2008-11-17 08:15:00,53.55,53.555,53.528,53.545,66600000.0
2008-11-17 08:20:00,53.545,53.634,53.544,53.633,60800000.0
2008-11-17 08:25:00,53.655,53.799,53.655,53.734,69800000.0
2008-11-17 08:30:00,53.712,53.719,53.644,53.708,64000000.0
2008-11-17 08:35:00,53.721,53.721,53.646,53.694,78400000.0
2008-11-17 08:40:00,53.706,53.727,53.628,53.628,71800000.0
2008-11-17 08:45:00,53.626,53.647,53.555,53.568,68200000.0
2008-11-17 08:50:00,53.562,53.576,53.47,53.5,72400000.0
2008-11-17 08:55:00,53.502,53.733,53.502,53.733,65600000.0
2008-11-17 09:00:00,53.758,53.832,53.758,53.832,67200000.0
2008-11-17 09:05:00,53.834,53.934,53.834,53.932,67600000.0
2008-11-17 09:10:00,53.992,54.128,53.992,54.018,61200000.0
2008-11-17 09:15:00,54.011,54.019,53.902,53.936,62400000.0
2008-11-17 09:20:00,53.947,53.982,53.937,53.979,70400000.0
2008-11-17 09:25:00,53.97,53.978,53.928,53.93,59200000.0
2008-11-17 09:30:00,53.944,54.012,53.786,53.786,64000000.0
2008-11-17 09:35:00,53.745,53.779,53.653,53.691,68800000.0
2008-11-17 09:40:00,53.712,53.797,53.676,53.696,58600000.0
2008-11-17 09:45:00,53.715,53.726,53.598,53.726,60800000.0
2008-11-17 09:50:00,53.757,53.773,53.671,53.712,73000000.0
2008-11-17 09:55:00,53.739,53.999,53.739,53.92,76800000.0
2008-11-17 10:00:00,53.959,53.974,53.808,53.974,64000000.0
2008-11-17 10:05:00,53.984,53.984,53.891,53.934,63600000.0
2008-11-17 10:10:00,53.898,53.97,53.898,53.909,58600000.0
2008-11-17 10:15:00,53.916,54.005,53.916,54.004,58600000.0
2008-11-17 10:20:00,54.007,54.07,54.007,54.068,60800000.0
2008-11-17 10:25:00,54.072,54.097,54.045,54.093,58600000.0
2008-11-17 10:30:00,54.075,54.105,54.024,54.033,64800000.0
2008-11-17 10:35:00,54.054,54.083,53.988,54.069,57600000.0
2008-11-17 10:40:00,54.073,54.174,54.058,54.155,64000000.0
2008-11-17 10:45:00,54.162,54.256,54.139,54.256,62400000.0
2008-11-17 10:50:00,54.274,54.29,54.238,54.284,73600000.0
2008-11-17 10:55:00,54.291,54.371,54.25,54.356,62400000.0
2008-11-17 11:00:00,54.356,54.389,54.322,54.375,68200000.0
2008-11-17 11:05:00,54.406,54.471,54.399,54.445,73600000.0
2008-11-17 11:10:00,54.428,54.527,54.422,54.492,66600000.0
2008-11-17 11:15:00,54.458,54.487,54.394,54.439,65200000.0
2008-11-17 11:20:00,54.432,54.445,54.403,54.445,64200000.0
2008-11-17 11:25:00,54.454,54.472,54.371,54.472,68200000.0
2008-11-17 11:30:00,54.473,54.51,54.395,54.427,68800000.0
2008-11-17 11:35:00,54.435,54.473,54.336,54.356,57000000.0
2008-11-17 11:40:00,54.327,54.337,54.199,54.307,60800000.0
2008-11-17 11:45:00,54.318,54.334,54.221,54.327,67000000.0
2008-11-17 11:50:00,54.33,54.33,54.252,54.284,70800000.0
2008-11-17 11:55:00,54.287,54.287,54.128,54.128,63800000.0
2008-11-17 12:00:00,54.141,54.225,54.141,54.165,65000000.0
2008-11-17 12:05:00,54.161,54.179,54.122,54.122,67200000.0
2008-11-17 12:10:00,54.11,54.117,54.071,54.09,59200000.0
2008-11-17 12:15:00,54.093,54.094,54.011,54.051,72400000.0
2008-11-17 12:20:00,54.067,54.09,54.035,54.09,73000000.0
2008-11-17 12:25:00,54.101,54.145,54.093,54.097,63400000.0
2008-11-17 12:30:00,54.094,54.145,54.094,54.119,70400000.0
2008-11-17 12:35:00,54.114,54.134,53.995,54.105,67200000.0
2008-11-17 12:40:00,54.103,54.143,54.081,54.107,73000000.0
2008-11-17 12:45:00,54.112,54.12,54.09,54.105,68800000.0
2008-11-17 12:50:00,54.1,54.109,54.074,54.1,60800000.0
2008-11-17 12:55:00,54.1,54.1,54.019,54.019,72400000.0
2008-11-17 13:00:00,54.037,54.078,54.02,54.02,66600000.0
2008-11-17 13:05:00,53.994,53.996,53.785,53.818,68800000.0
2008-11-17 13:10:00,53.811,53.853,53.795,53.795,70400000.0
2008-11-17 13:15:00,53.801,53.877,53.776,53.827,70800000.0
2008-11-17 13:20:00,53.82,53.83,53.712,53.715,65600000.0
2008-11-17 13:25:00,53.697,53.701,53.47,53.549,75200000.0
2008-11-17 13:30:00,53.545,53.593,53.545,53.565,66600000.0
2008-11-17 13:35:00,53.58,53.649,53.579,53.624,116800000.0
2008-11-17 13:40:00,53.639,53.666,53.592,53.607,127400000.0
2008-11-17 13:45:00,53.624,53.624,53.474,53.514,87400000.0
2008-11-17 13:50:00,53.507,53.555,53.502,53.542,91200000.0
2008-11-17 13:55:00,53.537,53.56,53.514,53.514,104000000.0
2008-11-17 14:00:00,53.491,53.655,53.491,53.65,119200000.0
2008-11-17 14:05:00,53.65,53.721,53.65,53.709,150400000.0
2008-11-17 14:10:00,53.707,53.736,53.707,53.736,102800000.0
2008-11-17 14:15:00,53.744,53.832,53.744,53.79,96800000.0
2008-11-17 14:20:00,53.811,53.939,53.811,53.879,139000000.0
2008-11-17 14:25:00,53.882,53.882,53.829,53.829,91000000.0
2008-11-17 14:30:00,53.816,53.816,53.684,53.684,141200000.0
2008-11-17 14:35:00,53.67,53.748,53.666,53.748,107200000.0
2008-11-17 14:40:00,53.737,53.755,53.71,53.71,119400000.0
2008-11-17 14:45:00,53.716,53.724,53.691,53.711,89600000.0
2008-11-17 14:50:00,53.697,53.697,53.586,53.588,103400000.0
2008-11-17 14:55:00,53.6,53.637,53.6,53.63,66600000.0
2008-11-17 15:00:00,53.626,53.629,53.609,53.614,91200000.0
2008-11-17 15:05:00,53.594,53.639,53.588,53.593,86400000.0
2008-11-17 15:10:00,53.547,53.652,53.533,53.604,182400000.0
2008-11-17 15:15:00,53.605,53.762,53.605,53.62,120400000.0
2008-11-17 15:20:00,53.586,53.693,53.586,53.672,126800000.0
2008-11-17 15:25:00,53.667,53.682,53.546,53.626,212200000.0
2008-11-17 15:30:00,53.541,53.658,53.502,53.61,259200000.0
2008-11-17 15:35:00,53.594,53.594,53.482,53.535,191800000.0
2008-11-17 15:40:00,53.501,53.521,53.449,53.449,158400000.0
2008-11-17 15:45:00,53.46,53.507,53.442,53.487,98000000.0
2008-11-17 15:50:00,53.503,53.503,53.317,53.385,141200000.0
2008-11-17 15:55:00,53.36,53.454,53.341,53.428,144400000.0
2008-11-17 16:00:00,53.429,53.462,53.409,53.443,224400000.0
2008-11-17 16:05:00,53.438,53.498,53.417,53.498,205000000.0
2008-11-17 16:10:00,53.501,53.811,53.495,53.811,173200000.0
2008-11-17 16:15:00,53.824,53.961,53.816,53.816,176000000.0
2008-11-17 16:20:00,53.751,53.946,53.733,53.942,141200000.0
2008-11-17 16:25:00,53.945,53.989,53.844,53.846,123800000.0
2008-11-17 16:30:00,53.82,53.913,53.747,53.757,159800000.0
2008-11-17 16:35:00,53.771,54.02,53.77,53.863,220800000.0
2008-11-17 16:40:00,53.829,53.829,53.68,53.814,212000000.0
2008-11-17 16:45:00,53.805,53.805,53.641,53.694,231200000.0
2008-11-17 16:50:00,53.695,53.829,53.665,53.702,195200000.0
2008-11-17 16:55:00,53.706,53.921,53.689,53.839,147600000.0
2008-11-17 17:00:00,53.828,53.858,53.815,53.848,209400000.0
2008-11-17 17:05:00,53.842,53.842,53.752,53.77,276200000.0
2008-11-17 17:10:00,53.776,53.776,53.71,53.744,139600000.0
2008-11-17 17:15:00,53.737,53.737,53.565,53.565,148800000.0
2008-11-17 17:20:00,53.555,53.616,53.516,53.616,87400000.0
2008-11-17 17:25:00,53.629,53.631,53.549,53.584,157600000.0
2008-11-17 17:30:00,53.581,53.636,53.485,53.506,260400000.0
2008-11-17 17:35:00,53.525,53.536,53.479,53.51,144000000.0
2008-11-17 17:40:00,53.5,53.53,53.458,53.526,148200000.0
2008-11-17 17:45:00,53.538,53.538,53.476,53.502,233000000.0
2008-11-17 17:50:00,53.487,53.59,53.475,53.509,177200000.0
2008-11-17 17:55:00,53.476,53.482,53.418,53.473,201600000.0
2008-11-17 18:00:00,53.448,53.632,53.446,53.632,177400000.0
2008-11-17 18:05:00,53.66,53.712,53.644,53.706,172800000.0
2008-11-17 18:10:00,53.76,53.907,53.717,53.717,88000000.0
2008-11-17 18:15:00,53.718,53.844,53.709,53.764,205800000.0
2008-11-17 18:20:00,53.772,53.785,53.725,53.737,187600000.0
2008-11-17 18:25:00,53.748,53.757,53.718,53.746,135400000.0
2008-11-17 18:30:00,53.725,53.823,53.714,53.79,169600000.0
2008-11-17 18:35:00,53.794,54.022,53.762,53.988,274600000.0
2008-11-17 18:40:00,53.971,53.971,53.765,53.773,295200000.0
2008-11-17 18:45:00,53.811,54.054,53.809,54.054,92200000.0
2008-11-17 18:50:00,54.083,54.289,54.082,54.268,127400000.0
2008-11-17 18:55:00,54.276,54.312,54.246,54.278,121000000.0
2008-11-17 19:00:00,54.267,54.295,54.026,54.037,108800000.0
2008-11-17 19:05:00,54.05,54.265,54.05,54.265,149200000.0
2008-11-17 19:10:00,54.253,54.314,54.196,54.31,88000000.0
2008-11-17 19:15:00,54.344,54.416,54.311,54.406,85800000.0
2008-11-17 19:20:00,54.4,54.414,54.356,54.357,110800000.0
2008-11-17 19:25:00,54.357,54.357,54.126,54.214,92200000.0
2008-11-17 19:30:00,54.25,54.391,54.25,54.379,59200000.0
2008-11-17 19:35:00,54.348,54.353,54.082,54.082,68200000.0
2008-11-17 19:40:00,54.075,54.139,54.075,54.13,64000000.0
2008-11-17 19:45:00,54.145,54.217,54.129,54.213,90600000.0
2008-11-17 19:50:00,54.196,54.196,54.165,54.172,67200000.0
2008-11-17 19:55:00,54.163,54.163,54.064,54.126,59600000.0
2008-11-17 20:00:00,54.093,54.093,54.02,54.025,92800000.0
2008-11-17 20:05:00,54.01,54.041,53.986,54.034,83600000.0
2008-11-17 20:10:00,54.045,54.054,53.98,54.039,80000000.0
2008-11-17 20:15:00,54.027,54.027,53.989,54.008,113000000.0
2008-11-17 20:20:00,54.015,54.042,53.99,53.99,69800000.0
2008-11-17 20:25:00,54.007,54.18,54.007,54.138,66600000.0
2008-11-17 20:30:00,54.145,54.189,54.118,54.118,75000000.0
2008-11-17 20:35:00,54.106,54.109,54.009,54.068,66600000.0
2008-11-17 20:40:00,54.06,54.071,54.029,54.029,59200000.0
2008-11-17 20:45:00,54.041,54.127,54.038,54.127,71400000.0
2008-11-17 20:50:00,54.132,54.164,54.101,54.154,86800000.0
2008-11-17 20:55:00,54.157,54.195,54.153,54.194,66400000.0
2008-11-17 21:00:00,54.192,54.199,54.106,54.106,61800000.0
2008-11-17 21:05:00,54.11,54.188,54.109,54.174,62800000.0
2008-11-17 21:10:00,54.173,54.205,54.139,54.198,59600000.0
2008-11-17 21:15:00,54.209,54.254,54.188,54.193,73600000.0
2008-11-17 21:20:00,54.208,54.264,54.164,54.164,59600000.0
2008-11-17 21:25:00,54.157,54.157,54.081,54.092,100600000.0
2008-11-17 21:30:00,54.117,54.132,53.914,53.993,65600000.0
2008-11-17 21:35:00,54.002,54.064,53.941,54.064,68800000.0
2008-11-17 21:40:00,54.084,54.211,53.967,54.209,60800000.0
2008-11-17 21:45:00,54.2,54.202,54.082,54.127,83200000.0
2008-11-17 21:50:00,54.111,54.111,54.072,54.079,63400000.0
2008-11-17 21:55:00,54.069,54.091,54.009,54.009,59200000.0
2008-11-17 22:00:00,53.991,54.006,53.926,54.006,73600000.0
2008-11-17 22:05:00,54.001,54.021,53.987,54.02,68800000.0
2008-11-17 22:10:00,54.002,54.016,53.983,54.002,72200000.0
2008-11-17 22:15:00,54.007,54.083,54.007,54.065,74600000.0
2008-11-17 22:20:00,54.04,54.082,53.969,53.984,67200000.0
2008-11-17 22:25:00,53.984,53.984,53.884,53.942,67200000.0
2008-11-17 22:30:00,53.942,53.951,53.807,53.822,65000000.0
2008-11-17 22:35:00,53.812,53.833,53.625,53.732,112000000.0
2008-11-17 22:40:00,53.804,53.817,53.727,53.788,65600000.0
2008-11-17 22:45:00,53.759,53.795,53.703,53.703,69200000.0
2008-11-17 22:50:00,53.689,53.696,53.652,53.662,64000000.0
2008-11-17 22:55:00,53.651,53.651,53.365,53.365,70400000.0
2008-11-17 23:00:00,53.36,53.366,53.278,53.278,70400000.0
2008-11-17 23:05:00,53.273,53.296,53.029,53.08,92200000.0
2008-11-17 23:10:00,53.061,53.115,53.031,53.111,64000000.0
2008-11-17 23:15:00,53.094,53.099,53.048,53.054,64000000.0
2008-11-17 23:20:00,53.052,53.066,52.995,53.005,63400000.0
2008-11-17 23:25:00,53.015,53.019,52.949,53.001,72000000.0
2008-11-17 23:30:00,53.009,53.082,53.009,53.082,75200000.0
2008-11-17 23:35:00,53.091,53.111,53.038,53.094,65400000.0
2008-11-17 23:40:00,53.094,53.106,53.048,53.088,96400000.0
2008-11-17 23:45:00,53.098,53.147,53.098,53.135,75200000.0
2008-11-17 23:50:00,53.156,53.193,52.999,53.008,66400000.0
2008-11-17 23:55:00,53.003,53.078,52.966,53.044,62800000.0
2008-11-18 00:00:00,53.032,53.127,53.013,53.127,64400000.0
2008-11-18 00:05:00,53.119,53.189,53.117,53.165,60800000.0
2008-11-18 00:10:00,53.169,53.177,53.134,53.134,68800000.0
2008-11-18 00:15:00,53.128,53.128,52.996,52.996,86200000.0
2008-11-18 00:20:00,52.996,53.031,52.996,53.02,70400000.0
2008-11-18 00:25:00,53.017,53.043,53.006,53.016,90600000.0
2008-11-18 00:30:00,53.01,53.01,52.967,53.004,66600000.0
2008-11-18 00:35:00,52.996,53.049,52.989,53.045,89600000.0
2008-11-18 00:40:00,53.053,53.139,53.053,53.099,70400000.0
2008-11-18 00:45:00,53.095,53.105,52.961,52.966,67200000.0
2008-11-18 00:50:00,52.959,52.959,52.866,52.891,75200000.0
2008-11-18 00:55:00,52.879,52.886,52.808,52.853,77800000.0
2008-11-18 01:00:00,52.814,52.867,52.809,52.847,71800000.0
2008-11-18 01:05:00,52.863,53.011,52.806,53.001,68200000.0
2008-11-18 01:10:00,52.989,53.052,52.989,53.031,61800000.0
2008-11-18 01:15:00,53.018,53.066,53.007,53.066,79800000.0
2008-11-18 01:20:00,53.093,53.144,53.089,53.133,72000000.0
2008-11-18 01:25:00,53.124,53.15,53.105,53.105,68800000.0
2008-11-18 01:30:00,53.098,53.101,53.007,53.013,75200000.0
2008-11-18 01:35:00,53.035,53.035,52.95,53.005,71400000.0
2008-11-18 01:40:00,53.027,53.106,53.027,53.09,62400000.0
2008-11-18 01:45:00,53.119,53.16,53.106,53.116,65400000.0
2008-11-18 01:50:00,53.103,53.145,53.09,53.111,82400000.0
2008-11-18 01:55:00,53.11,53.175,53.109,53.109,66000000.0
2008-11-18 02:00:00,53.099,53.172,53.076,53.172,68800000.0
2008-11-18 02:05:00,53.164,53.259,53.135,53.259,73600000.0
2008-11-18 02:10:00,53.263,53.303,53.225,53.265,68800000.0
2008-11-18 02:15:00,53.28,53.366,53.28,53.315,59200000.0
2008-11-18 02:20:00,53.299,53.299,53.162,53.177,68800000.0
2008-11-18 02:25:00,53.195,53.225,53.188,53.22,65600000.0
2008-11-18 02:30:00,53.217,53.217,53.04,53.042,68000000.0
2008-11-18 02:35:00,53.031,53.083,52.951,53.08,72000000.0
2008-11-18 02:40:00,53.089,53.126,53.066,53.089,60800000.0
2008-11-18 02:45:00,53.09,53.095,52.914,53.016,64000000.0
2008-11-18 02:50:00,53.033,53.058,52.988,52.988,58600000.0
2008-11-18 02:55:00,53.012,53.063,52.98,53.03,56000000.0
2008-11-18 03:00:00,53.015,53.015,52.866,52.919,66600000.0
2008-11-18 03:05:00,52.931,53.018,52.923,53.018,68800000.0
2008-11-18 03:10:00,53.025,53.133,53.025,53.131,70400000.0
2008-11-18 03:15:00,53.118,53.188,53.106,53.188,57000000.0
2008-11-18 03:20:00,53.189,53.189,53.102,53.175,63400000.0
2008-11-18 03:25:00,53.179,53.215,53.174,53.183,67600000.0
2008-11-18 03:30:00,53.192,53.192,53.102,53.151,62400000.0
2008-11-18 03:35:00,53.15,53.199,53.115,53.195,73000000.0
2008-11-18 03:40:00,53.241,53.25,53.171,53.189,57000000.0
2008-11-18 03:45:00,53.161,53.195,53.125,53.195,59000000.0
2008-11-18 03:50:00,53.213,53.279,53.209,53.278,65600000.0
2008-11-18 03:55:00,53.265,53.265,53.144,53.162,62400000.0
2008-11-18 04:00:00,53.164,53.218,53.164,53.212,64000000.0
2008-11-18 04:05:00,53.24,53.281,53.232,53.235,64000000.0
2008-11-18 04:10:00,53.25,53.25,53.156,53.162,70800000.0
2008-11-18 04:15:00,53.168,53.168,53.088,53.122,65000000.0
2008-11-18 04:20:00,53.127,53.149,53.108,53.144,64400000.0
2008-11-18 04:25:00,53.15,53.17,53.087,53.087,69200000.0
2008-11-18 04:30:00,53.075,53.146,53.045,53.125,66800000.0
2008-11-18 04:35:00,53.122,53.142,53.07,53.125,62400000.0
2008-11-18 04:40:00,53.116,53.133,53.097,53.133,68800000.0
2008-11-18 04:45:00,53.121,53.161,53.114,53.153,75200000.0
2008-11-18 04:50:00,53.151,53.194,53.14,53.184,64000000.0
2008-11-18 04:55:00,53.19,53.232,53.168,53.184,65600000.0
2008-11-18 05:00:00,53.191,53.215,53.17,53.192,62400000.0
2008-11-18 05:05:00,53.221,53.237,53.194,53.198,59600000.0
2008-11-18 05:10:00,53.192,53.232,53.187,53.228,62400000.0
2008-11-18 05:15:00,53.231,53.239,53.197,53.205,66600000.0
2008-11-18 05:20:00,53.235,53.246,53.213,53.222,69800000.0
2008-11-18 05:25:00,53.249,53.312,53.249,53.273,62400000.0
2008-11-18 05:30:00,53.254,53.306,53.232,53.289,70400000.0
2008-11-18 05:35:00,53.287,53.287,53.262,53.268,60800000.0
2008-11-18 05:40:00,53.267,53.274,53.151,53.151,64000000.0
2008-11-18 05:45:00,53.142,53.187,53.142,53.169,75200000.0
2008-11-18 05:50:00,53.171,53.189,53.166,53.168,65600000.0
2008-11-18 05:55:00,53.172,53.175,53.093,53.114,61200000.0
2008-11-18 06:00:00,53.096,53.175,53.095,53.169,67200000.0
2008-11-18 06:05:00,53.179,53.206,53.086,53.117,68800000.0
2008-11-18 06:10:00,53.114,53.166,53.107,53.166,73600000.0
2008-11-18 06:15:00,53.158,53.198,53.148,53.187,81000000.0
2008-11-18 06:20:00,53.173,53.173,53.149,53.149,67200000.0
2008-11-18 06:25:00,53.151,53.184,53.143,53.181,57600000.0
2008-11-18 06:30:00,53.175,53.194,53.148,53.151,66000000.0
2008-11-18 06:35:00,53.157,53.183,53.153,53.166,56000000.0
2008-11-18 06:40:00,53.179,53.213,53.179,53.201,68800000.0
2008-11-18 06:45:00,53.186,53.205,53.178,53.195,67200000.0
2008-11-18 06:50:00,53.19,53.19,53.163,53.176,69800000.0
2008-11-18 06:55:00,53.174,53.187,53.155,53.185,65600000.0
2008-11-18 07:00:00,53.169,53.216,53.108,53.182,68800000.0
2008-11-18 07:05:00,53.185,53.189,53.157,53.182,59200000.0
2008-11-18 07:10:00,53.171,53.196,53.167,53.183,59600000.0
2008-11-18 07:15:00,53.183,53.192,53.145,53.149,68800000.0
2008-11-18 07:20:00,53.149,53.168,53.14,53.145,74000000.0
2008-11-18 07:25:00,53.161,53.193,53.151,53.18,68800000.0
2008-11-18 07:30:00,53.171,53.187,53.149,53.158,67200000.0
2008-11-18 07:35:00,53.159,53.171,53.152,53.171,65000000.0
2008-11-18 07:40:00,53.164,53.191,53.148,53.191,61200000.0
2008-11-18 07:45:00,53.19,53.193,53.12,53.12,68800000.0
2008-11-18 07:50:00,53.164,53.175,53.119,53.161,70400000.0
2008-11-18 07:55:00,53.138,53.199,53.126,53.199,64000000.0
2008-11-18 08:00:00,53.192,53.192,53.14,53.149,64000000.0
2008-11-18 08:05:00,53.145,53.15,53.039,53.059,68800000.0
2008-11-18 08:10:00,53.025,53.062,52.99,53.01,61600000.0
2008-11-18 08:15:00,53.016,53.016,52.961,52.974,67200000.0
2008-11-18 08:20:00,52.973,53.022,52.94,53.012,60800000.0
2008-11-18 08:25:00,53.016,53.031,52.987,53.031,70400000.0
2008-11-18 08:30:00,53.029,53.031,52.969,52.969,64000000.0
2008-11-18 08:35:00,52.967,53.017,52.946,52.992,78800000.0
2008-11-18 08:40:00,52.998,52.998,52.96,52.96,72400000.0
2008-11-18 08:45:00,52.966,52.998,52.903,52.906,68200000.0
2008-11-18 08:50:00,52.904,52.91,52.876,52.892,72000000.0
2008-11-18 08:55:00,52.892,52.944,52.892,52.909,66000000.0
2008-11-18 09:00:00,52.903,52.903,52.809,52.844,67200000.0
2008-11-18 09:05:00,52.836,52.96,52.836,52.96,67200000.0
2008-11-18 09:10:00,52.941,52.941,52.899,52.92,61200000.0
2008-11-18 09:15:00,52.92,52.948,52.895,52.942,61800000.0
2008-11-18 09:20:00,52.946,53.04,52.946,52.99,70400000.0
2008-11-18 09:25:00,52.999,53.0,52.958,53.0,59200000.0
2008-11-18 09:30:00,53.054,53.118,53.051,53.051,62200000.0
2008-11-18 09:35:00,53.044,53.115,53.032,53.089,68800000.0
2008-11-18 09:40:00,53.078,53.118,53.042,53.076,59600000.0
2008-11-18 09:45:00,53.092,53.127,53.064,53.119,60800000.0
2008-11-18 09:50:00,53.12,53.158,53.09,53.158,73600000.0
2008-11-18 09:55:00,53.171,53.303,53.137,53.303,76200000.0
2008-11-18 10:00:00,53.323,53.327,53.24,53.313,64000000.0
2008-11-18 10:05:00,53.32,53.32,53.24,53.294,62800000.0
2008-11-18 10:10:00,53.301,53.369,53.247,53.298,59200000.0
2008-11-18 10:15:00,53.291,53.298,53.184,53.184,59200000.0
2008-11-18 10:20:00,53.152,53.16,53.128,53.133,59600000.0
2008-11-18 10:25:00,53.119,53.137,53.101,53.135,59200000.0
2008-11-18 10:30:00,53.121,53.154,53.066,53.066,66000000.0
2008-11-18 10:35:00,53.064,53.064,52.953,53.028,57000000.0
2008-11-18 10:40:00,53.014,53.031,52.984,52.984,64000000.0
2008-11-18 10:45:00,52.991,53.038,52.974,53.038,61800000.0
2008-11-18 10:50:00,53.031,53.031,52.862,52.899,73000000.0
2008-11-18 10:55:00,52.879,52.879,52.755,52.815,62400000.0
2008-11-18 11:00:00,52.82,52.828,52.71,52.728,69200000.0
2008-11-18 11:05:00,52.725,52.763,52.647,52.747,73600000.0
2008-11-18 11:10:00,52.719,52.802,52.68,52.802,67200000.0
2008-11-18 11:15:00,52.79,52.852,52.77,52.845,65600000.0
2008-11-18 11:20:00,52.852,52.855,52.776,52.801,64000000.0
2008-11-18 11:25:00,52.819,52.855,52.809,52.816,68600000.0
2008-11-18 11:30:00,52.813,52.983,52.812,52.978,68800000.0
2008-11-18 11:35:00,52.969,53.043,52.942,52.942,57600000.0
2008-11-18 11:40:00,52.887,52.896,52.843,52.863,68200000.0
2008-11-18 11:45:00,52.874,52.971,52.863,52.935,67200000.0
2008-11-18 11:50:00,52.937,52.937,52.814,52.874,70400000.0
2008-11-18 11:55:00,52.878,52.904,52.816,52.879,64000000.0
2008-11-18 12:00:00,52.873,52.951,52.818,52.93,65600000.0
2008-11-18 12:05:00,52.915,52.989,52.847,52.958,67600000.0
2008-11-18 12:10:00,52.93,52.987,52.891,52.961,58600000.0
2008-11-18 12:15:00,52.962,53.033,52.917,53.033,71800000.0
2008-11-18 12:20:00,53.047,53.09,53.027,53.066,73400000.0
2008-11-18 12:25:00,53.067,53.074,53.016,53.021,64400000.0
2008-11-18 12:30:00,53.001,53.001,52.947,52.96,70400000.0
2008-11-18 12:35:00,52.965,52.969,52.826,52.946,67600000.0
2008-11-18 12:40:00,52.947,52.954,52.906,52.915,73600000.0
2008-11-18 12:45:00,52.907,52.924,52.881,52.92,68800000.0
2008-11-18 12:50:00,52.914,52.936,52.908,52.936,60200000.0
2008-11-18 12:55:00,52.934,52.954,52.898,52.898,72000000.0
2008-11-18 13:00:00,52.893,52.958,52.891,52.921,67200000.0
2008-11-18 13:05:00,52.923,53.073,52.923,53.067,69200000.0
2008-11-18 13:10:00,53.049,53.095,52.978,52.978,70800000.0
2008-11-18 13:15:00,52.998,53.114,52.996,53.108,70400000.0
2008-11-18 13:20:00,53.093,53.093,52.978,52.978,65600000.0
2008-11-18 13:25:00,52.972,52.972,52.862,52.959,74600000.0
2008-11-18 13:30:00,52.964,52.973,52.877,52.877,66600000.0
2008-11-18 13:35:00,52.876,52.876,52.823,52.839,115600000.0
2008-11-18 13:40:00,52.83,52.835,52.795,52.827,127200000.0
2008-11-18 13:45:00,52.82,52.84,52.714,52.751,87400000.0
2008-11-18 13:50:00,52.752,52.88,52.752,52.88,91600000.0
2008-11-18 13:55:00,52.879,52.88,52.822,52.828,104800000.0
2008-11-18 14:00:00,52.822,52.844,52.795,52.83,120400000.0
2008-11-18 14:05:00,52.836,52.836,52.773,52.817,151000000.0
2008-11-18 14:10:00,52.806,52.868,52.804,52.861,102400000.0
2008-11-18 14:15:00,52.861,52.884,52.806,52.817,95400000.0
2008-11-18 14:20:00,52.809,52.858,52.809,52.84,139600000.0
2008-11-18 14:25:00,52.829,52.869,52.808,52.808,91200000.0
2008-11-18 14:30:00,52.807,52.813,52.744,52.744,140800000.0
2008-11-18 14:35:00,52.746,52.824,52.746,52.799,107600000.0
2008-11-18 14:40:00,52.772,52.795,52.74,52.741,120800000.0
2008-11-18 14:45:00,52.753,52.835,52.751,52.805,90000000.0
2008-11-18 14:50:00,52.81,52.871,52.803,52.871,104400000.0
2008-11-18 14:55:00,52.873,52.949,52.825,52.915,70400000.0
2008-11-18 15:00:00,52.91,52.996,52.874,52.943,91200000.0
2008-11-18 15:05:00,52.954,53.113,52.953,53.079,86400000.0
2008-11-18 15:10:00,53.092,53.105,53.036,53.044,182200000.0
2008-11-18 15:15:00,53.034,53.05,52.973,52.973,119800000.0
2008-11-18 15:20:00,52.968,52.969,52.911,52.914,125800000.0
2008-11-18 15:25:00,52.927,52.961,52.858,52.948,212800000.0
2008-11-18 15:30:00,52.828,52.94,52.787,52.902,258600000.0
2008-11-18 15:35:00,52.913,53.133,52.913,53.133,191400000.0
2008-11-18 15:40:00,53.137,53.413,53.136,53.4,158800000.0
2008-11-18 15:45:00,53.375,53.375,53.304,53.309,98600000.0
2008-11-18 15:50:00,53.305,53.305,53.181,53.183,143200000.0
2008-11-18 15:55:00,53.178,53.178,53.052,53.079,144000000.0
2008-11-18 16:00:00,53.081,53.088,53.012,53.057,224000000.0
2008-11-18 16:05:00,53.054,53.19,53.048,53.139,204800000.0
2008-11-18 16:10:00,53.156,53.156,53.105,53.114,171600000.0
2008-11-18 16:15:00,53.126,53.455,53.126,53.455,176200000.0
2008-11-18 16:20:00,53.432,53.432,53.279,53.279,141200000.0
2008-11-18 16:25:00,53.292,53.303,53.232,53.262,124800000.0
2008-11-18 16:30:00,53.257,53.26,53.188,53.206,160400000.0
2008-11-18 16:35:00,53.236,53.393,53.236,53.355,220000000.0
2008-11-18 16:40:00,53.391,53.503,53.316,53.321,212800000.0
2008-11-18 16:45:00,53.311,53.337,53.208,53.337,229800000.0
2008-11-18 16:50:00,53.398,53.402,53.287,53.294,194600000.0
2008-11-18 16:55:00,53.254,53.257,53.212,53.251,147600000.0
2008-11-18 17:00:00,53.237,53.278,53.107,53.123,208800000.0
2008-11-18 17:05:00,53.14,53.149,53.071,53.082,276600000.0
2008-11-18 17:10:00,53.088,53.205,53.088,53.19,140200000.0
2008-11-18 17:15:00,53.193,53.444,53.183,53.444,148800000.0
2008-11-18 17:20:00,53.481,53.528,53.416,53.416,87400000.0
2008-11-18 17:25:00,53.35,53.542,53.309,53.54,157800000.0
2008-11-18 17:30:00,53.532,53.532,53.396,53.396,257800000.0
2008-11-18 17:35:00,53.397,53.467,53.333,53.467,144000000.0
2008-11-18 17:40:00,53.493,53.617,53.458,53.502,148200000.0
2008-11-18 17:45:00,53.495,53.626,53.471,53.626,233000000.0
2008-11-18 17:50:00,53.627,53.767,53.554,53.767,179200000.0
2008-11-18 17:55:00,53.786,53.786,53.677,53.685,202400000.0
2008-11-18 18:00:00,53.657,53.667,53.596,53.624,177000000.0
2008-11-18 18:05:00,53.6,53.684,53.584,53.674,173200000.0
2008-11-18 18:10:00,53.685,53.808,53.676,53.789,88400000.0
2008-11-18 18:15:00,53.807,53.837,53.806,53.837,206200000.0
2008-11-18 18:20:00,53.838,53.841,53.723,53.795,188600000.0
2008-11-18 18:25:00,53.815,53.815,53.674,53.755,135800000.0
2008-11-18 18:30:00,53.743,53.816,53.705,53.801,169400000.0
2008-11-18 18:35:00,53.805,53.888,53.792,53.822,275000000.0
2008-11-18 18:40:00,53.821,53.844,53.742,53.844,295400000.0
2008-11-18 18:45:00,53.869,53.914,53.835,53.855,93200000.0
2008-11-18 18:50:00,53.851,53.991,53.851,53.975,127400000.0
2008-11-18 18:55:00,53.971,53.983,53.877,53.967,121600000.0
2008-11-18 19:00:00,53.94,53.952,53.88,53.88,109200000.0
2008-11-18 19:05:00,53.891,53.891,53.729,53.729,147000000.0
2008-11-18 19:10:00,53.745,53.757,53.71,53.719,88800000.0
2008-11-18 19:15:00,53.741,53.802,53.717,53.732,86200000.0
2008-11-18 19:20:00,53.716,53.716,53.653,53.659,110200000.0
2008-11-18 19:25:00,53.594,53.612,53.455,53.602,93200000.0
2008-11-18 19:30:00,53.562,53.603,53.517,53.602,60400000.0
2008-11-18 19:35:00,53.591,53.595,53.506,53.543,69000000.0
2008-11-18 19:40:00,53.562,53.646,53.562,53.59,64000000.0
2008-11-18 19:45:00,53.556,53.589,53.425,53.425,91600000.0
2008-11-18 19:50:00,53.493,53.518,53.467,53.484,67200000.0
2008-11-18 19:55:00,53.5,53.524,53.5,53.517,61200000.0
2008-11-18 20:00:00,53.485,53.485,53.36,53.363,92800000.0
2008-11-18 20:05:00,53.366,53.366,53.264,53.27,83000000.0
2008-11-18 20:10:00,53.279,53.292,53.033,53.056,80000000.0
2008-11-18 20:15:00,53.035,53.107,52.951,53.1,120400000.0
2008-11-18 20:20:00,53.118,53.231,53.098,53.226,69200000.0
2008-11-18 20:25:00,53.228,53.29,53.179,53.237,67200000.0
2008-11-18 20:30:00,53.25,53.25,53.068,53.102,76600000.0
2008-11-18 20:35:00,53.131,53.131,52.985,53.007,66600000.0
2008-11-18 20:40:00,53.011,53.118,53.011,53.018,59600000.0
2008-11-18 20:45:00,53.019,53.025,52.871,52.902,71400000.0
2008-11-18 20:50:00,52.898,52.972,52.898,52.958,86800000.0
2008-11-18 20:55:00,52.964,53.014,52.958,53.014,65600000.0
2008-11-18 21:00:00,52.996,53.026,52.961,52.975,68200000.0
2008-11-18 21:05:00,52.972,52.972,52.828,52.828,65600000.0
2008-11-18 21:10:00,52.783,52.95,52.783,52.933,59600000.0
2008-11-18 21:15:00,52.949,52.951,52.896,52.912,73000000.0
2008-11-18 21:20:00,52.877,52.963,52.846,52.944,59600000.0
2008-11-18 21:25:00,52.962,52.992,52.927,52.94,102400000.0
2008-11-18 21:30:00,52.945,52.945,52.856,52.884,72000000.0
2008-11-18 21:35:00,52.887,52.948,52.887,52.922,68800000.0
2008-11-18 21:40:00,52.926,52.938,52.829,52.897,60800000.0
2008-11-18 21:45:00,52.877,52.877,52.646,52.714,83200000.0
2008-11-18 21:50:00,52.699,52.699,52.614,52.66,64800000.0
2008-11-18 21:55:00,52.654,52.715,52.645,52.682,59200000.0
2008-11-18 22:00:00,52.679,52.755,52.67,52.735,73600000.0
2008-11-18 22:05:00,52.74,52.989,52.74,52.989,68800000.0
2008-11-18 22:10:00,52.985,53.053,52.946,52.946,72400000.0
2008-11-18 22:15:00,52.933,52.934,52.86,52.934,75200000.0
2008-11-18 22:20:00,52.931,53.092,52.918,53.017,59200000.0
2008-11-18 22:25:00,52.994,52.994,52.879,52.941,67200000.0
2008-11-18 22:30:00,52.937,52.949,52.867,52.878,65600000.0
2008-11-18 22:35:00,52.886,52.998,52.886,52.973,111400000.0
2008-11-18 22:40:00,52.99,53.215,52.99,53.144,65600000.0
2008-11-18 22:45:00,53.152,53.237,53.152,53.237,69200000.0
2008-11-18 22:50:00,53.256,53.352,53.224,53.34,64000000.0
2008-11-18 22:55:00,53.341,53.355,53.271,53.294,70400000.0
2008-11-18 23:00:00,53.293,53.435,53.282,53.431,70400000.0
2008-11-18 23:05:00,53.43,53.579,53.43,53.573,92800000.0
2008-11-18 23:10:00,53.602,53.636,53.602,53.618,64000000.0
2008-11-18 23:15:00,53.629,53.636,53.543,53.618,64000000.0
2008-11-18 23:20:00,53.612,53.65,53.575,53.638,64000000.0
2008-11-18 23:25:00,53.645,53.653,53.572,53.572,62400000.0
2008-11-18 23:30:00,53.566,53.573,53.526,53.535,75600000.0
2008-11-18 23:35:00,53.563,53.565,53.502,53.513,65000000.0
2008-11-18 23:40:00,53.507,53.53,53.489,53.525,95800000.0
2008-11-18 23:45:00,53.54,53.569,53.529,53.543,75600000.0
2008-11-18 23:50:00,53.563,53.592,53.539,53.589,65600000.0
2008-11-18 23:55:00,53.576,53.576,53.462,53.547,62400000.0
2008-11-19 00:00:00,53.555,53.565,53.509,53.542,64400000.0
2008-11-19 00:05:00,53.542,53.568,53.481,53.491,60200000.0
2008-11-19 00:10:00,53.514,53.607,53.407,53.604,69200000.0
2008-11-19 00:15:00,53.603,53.661,53.598,53.652,85800000.0
2008-11-19 00:20:00,53.652,53.656,53.594,53.606,70400000.0
2008-11-19 00:25:00,53.58,53.58,53.511,53.511,91200000.0
2008-11-19 00:30:00,53.497,53.508,53.355,53.413,67200000.0
2008-11-19 00:35:00,53.437,53.54,53.436,53.535,89600000.0
2008-11-19 00:40:00,53.528,53.55,53.32,53.545,70800000.0
2008-11-19 00:45:00,53.544,53.564,53.33,53.509,67600000.0
2008-11-19 00:50:00,53.499,53.505,53.454,53.502,74600000.0
2008-11-19 00:55:00,53.492,53.494,53.449,53.449,78800000.0
2008-11-19 01:00:00,53.44,53.466,53.418,53.427,71400000.0
2008-11-19 01:05:00,53.431,53.436,53.336,53.354,68000000.0
2008-11-19 01:10:00,53.351,53.352,53.323,53.339,62400000.0
2008-11-19 01:15:00,53.368,53.402,53.362,53.399,80400000.0
2008-11-19 01:20:00,53.38,53.41,53.372,53.396,72000000.0
2008-11-19 01:25:00,53.401,53.421,53.38,53.38,68800000.0
2008-11-19 01:30:00,53.365,53.384,53.365,53.369,75200000.0
2008-11-19 01:35:00,53.362,53.405,53.346,53.369,72400000.0
2008-11-19 01:40:00,53.372,53.376,53.276,53.303,62400000.0
2008-11-19 01:45:00,53.306,53.37,53.306,53.348,67200000.0
2008-11-19 01:50:00,53.356,53.356,53.314,53.342,83600000.0
2008-11-19 01:55:00,53.334,53.376,53.334,53.369,65600000.0
2008-11-19 02:00:00,53.366,53.366,53.293,53.326,69200000.0
2008-11-19 02:05:00,53.333,53.341,53.307,53.323,73000000.0
2008-11-19 02:10:00,53.311,53.335,53.281,53.285,68200000.0
2008-11-19 02:15:00,53.28,53.3,53.263,53.283,59200000.0
2008-11-19 02:20:00,53.284,53.284,53.189,53.231,68800000.0
2008-11-19 02:25:00,53.238,53.276,53.207,53.274,65000000.0
2008-11-19 02:30:00,53.274,53.274,53.216,53.218,67200000.0
2008-11-19 02:35:00,53.213,53.232,53.075,53.089,72000000.0
2008-11-19 02:40:00,53.095,53.152,53.018,53.018,61600000.0
2008-11-19 02:45:00,53.016,53.03,52.907,53.005,64000000.0
2008-11-19 02:50:00,52.998,53.026,52.892,52.892,59200000.0
2008-11-19 02:55:00,52.805,52.983,52.805,52.948,56000000.0
2008-11-19 03:00:00,52.934,52.964,52.927,52.947,66600000.0
2008-11-19 03:05:00,52.933,52.953,52.895,52.921,68800000.0
2008-11-19 03:10:00,52.896,52.902,52.769,52.769,70400000.0
2008-11-19 03:15:00,52.792,52.892,52.792,52.889,57400000.0
2008-11-19 03:20:00,52.882,53.016,52.877,53.016,63800000.0
2008-11-19 03:25:00,53.013,53.019,52.965,52.968,68800000.0
2008-11-19 03:30:00,52.971,53.03,52.971,53.027,62400000.0
2008-11-19 03:35:00,53.028,53.042,52.973,53.035,73600000.0
2008-11-19 03:40:00,53.041,53.099,53.025,53.093,57600000.0
2008-11-19 03:45:00,53.088,53.105,53.019,53.032,59600000.0
2008-11-19 03:50:00,53.036,53.036,52.993,53.011,66000000.0
2008-11-19 03:55:00,53.012,53.064,52.992,53.008,62400000.0
2008-11-19 04:00:00,53.002,53.035,52.997,53.02,64000000.0
2008-11-19 04:05:00,53.025,53.06,53.025,53.044,63400000.0
2008-11-19 04:10:00,53.053,53.062,53.028,53.049,70400000.0
2008-11-19 04:15:00,53.057,53.068,53.043,53.062,65600000.0
2008-11-19 04:20:00,53.062,53.091,53.047,53.063,65000000.0
2008-11-19 04:25:00,53.062,53.078,53.041,53.078,69200000.0
2008-11-19 04:30:00,53.072,53.152,53.033,53.126,67200000.0
2008-11-19 04:35:00,53.126,53.129,53.091,53.099,62400000.0
2008-11-19 04:40:00,53.083,53.086,53.037,53.037,69200000.0
2008-11-19 04:45:00,53.042,53.112,53.031,53.1,76000000.0
2008-11-19 04:50:00,53.095,53.117,53.068,53.105,63800000.0
2008-11-19 04:55:00,53.109,53.113,53.09,53.094,65000000.0
2008-11-19 05:00:00,53.114,53.115,53.013,53.013,62600000.0
2008-11-19 05:05:00,53.047,53.071,53.007,53.06,59000000.0
2008-11-19 05:10:00,53.061,53.145,53.052,53.145,62400000.0
2008-11-19 05:15:00,53.131,53.131,53.082,53.085,66600000.0
2008-11-19 05:20:00,53.088,53.09,53.015,53.037,70800000.0
2008-11-19 05:25:00,53.035,53.055,52.997,53.022,62400000.0
2008-11-19 05:30:00,53.018,53.018,52.944,52.952,73600000.0
2008-11-19 05:35:00,52.952,53.003,52.935,53.0,60800000.0
2008-11-19 05:40:00,52.988,52.999,52.981,52.995,62800000.0
2008-11-19 05:45:00,52.97,53.012,52.966,53.01,75600000.0
2008-11-19 05:50:00,53.022,53.022,52.993,53.008,65600000.0
2008-11-19 05:55:00,53.008,53.108,52.949,53.093,60800000.0
2008-11-19 06:00:00,53.078,53.113,53.07,53.112,67600000.0
2008-11-19 06:05:00,53.11,53.118,52.985,53.088,68800000.0
2008-11-19 06:10:00,53.106,53.13,53.069,53.077,68800000.0
2008-11-19 06:15:00,53.059,53.061,53.016,53.031,81000000.0
2008-11-19 06:20:00,53.032,53.042,53.024,53.028,67200000.0
2008-11-19 06:25:00,53.006,53.017,52.944,52.952,57600000.0
2008-11-19 06:30:00,52.954,52.964,52.918,52.918,65600000.0
2008-11-19 06:35:00,52.854,52.981,52.847,52.977,55400000.0
2008-11-19 06:40:00,53.024,53.04,53.005,53.036,68200000.0
2008-11-19 06:45:00,53.026,53.058,53.019,53.049,66000000.0
2008-11-19 06:50:00,53.054,53.054,53.015,53.032,70800000.0
2008-11-19 06:55:00,53.027,53.041,53.015,53.033,65400000.0
2008-11-19 07:00:00,53.035,53.044,52.954,52.999,68800000.0
2008-11-19 07:05:00,53.001,53.006,52.907,52.907,59600000.0
2008-11-19 07:10:00,52.891,52.944,52.891,52.944,59200000.0
2008-11-19 07:15:00,52.945,52.965,52.92,52.956,68800000.0
2008-11-19 07:20:00,52.95,52.993,52.939,52.939,73600000.0
2008-11-19 07:25:00,52.995,53.002,52.873,52.878,68800000.0
2008-11-19 07:30:00,52.869,52.924,52.869,52.923,67200000.0
2008-11-19 07:35:00,52.921,52.959,52.917,52.958,65600000.0
2008-11-19 07:40:00,52.939,53.045,52.936,53.02,60800000.0
2008-11-19 07:45:00,53.018,53.044,53.01,53.021,69200000.0
2008-11-19 07:50:00,53.026,53.052,53.018,53.044,70400000.0
2008-11-19 07:55:00,53.036,53.053,52.962,52.971,63800000.0
2008-11-19 08:00:00,52.973,53.019,52.953,53.019,64000000.0
2008-11-19 08:05:00,53.016,53.053,52.993,53.006,68800000.0
2008-11-19 08:10:00,52.979,53.023,52.979,52.996,62400000.0
2008-11-19 08:15:00,53.014,53.014,52.968,52.995,67200000.0
2008-11-19 08:20:00,53.008,53.012,52.99,53.011,60600000.0
2008-11-19 08:25:00,53.016,53.052,52.991,53.052,69800000.0
2008-11-19 08:30:00,53.043,53.074,53.014,53.05,64800000.0
2008-11-19 08:35:00,53.06,53.111,53.05,53.102,78800000.0
2008-11-19 08:40:00,53.092,53.094,53.027,53.077,72000000.0
2008-11-19 08:45:00,53.076,53.16,53.076,53.131,68800000.0
2008-11-19 08:50:00,53.134,53.137,53.106,53.125,72000000.0
2008-11-19 08:55:00,53.123,53.126,53.095,53.116,65600000.0
2008-11-19 09:00:00,53.118,53.139,53.065,53.066,67600000.0
2008-11-19 09:05:00,53.062,53.106,53.06,53.074,67200000.0
2008-11-19 09:10:00,53.102,53.129,53.093,53.125,60800000.0
2008-11-19 09:15:00,53.113,53.116,52.981,53.003,62400000.0
2008-11-19 09:20:00,52.996,53.003,52.955,52.969,69800000.0
2008-11-19 09:25:00,52.975,53.0,52.97,53.0,59200000.0
2008-11-19 09:30:00,53.01,53.074,53.01,53.034,63800000.0
2008-11-19 09:35:00,53.033,53.047,52.943,53.006,68800000.0
2008-11-19 09:40:00,53.014,53.067,53.014,53.023,59000000.0
2008-11-19 09:45:00,53.045,53.129,53.045,53.097,60200000.0
2008-11-19 09:50:00,53.094,53.096,53.009,53.012,73600000.0
2008-11-19 09:55:00,53.01,53.028,52.933,53.017,76800000.0
2008-11-19 10:00:00,53.02,53.02,52.983,53.013,64400000.0
2008-11-19 10:05:00,53.017,53.057,53.009,53.054,62400000.0
2008-11-19 10:10:00,53.062,53.107,53.007,53.104,59200000.0
2008-11-19 10:15:00,53.099,53.101,53.035,53.073,59200000.0
2008-11-19 10:20:00,53.066,53.195,53.061,53.069,69200000.0
2008-11-19 10:25:00,53.115,53.178,53.114,53.168,58600000.0
2008-11-19 10:30:00,53.162,53.199,53.131,53.166,65600000.0
2008-11-19 10:35:00,53.181,53.198,53.085,53.185,58400000.0
2008-11-19 10:40:00,53.183,53.191,53.065,53.089,64400000.0
2008-11-19 10:45:00,53.095,53.116,53.031,53.034,63200000.0
2008-11-19 10:50:00,53.017,53.019,52.927,53.014,73600000.0
2008-11-19 10:55:00,53.032,53.033,52.855,52.902,61800000.0
2008-11-19 11:00:00,52.89,52.922,52.875,52.915,68800000.0
2008-11-19 11:05:00,52.913,52.952,52.869,52.914,73600000.0
2008-11-19 11:10:00,52.944,52.976,52.941,52.961,66000000.0
2008-11-19 11:15:00,52.964,52.974,52.917,52.926,66000000.0
2008-11-19 11:20:00,52.923,52.97,52.913,52.97,63800000.0
2008-11-19 11:25:00,52.973,52.988,52.934,52.97,69600000.0
2008-11-19 11:30:00,52.963,52.967,52.894,52.919,68200000.0
2008-11-19 11:35:00,52.921,52.952,52.911,52.924,57000000.0
2008-11-19 11:40:00,52.923,52.984,52.923,52.969,60200000.0
2008-11-19 11:45:00,52.962,52.98,52.94,52.977,67200000.0
2008-11-19 11:50:00,52.979,52.982,52.959,52.963,70400000.0
2008-11-19 11:55:00,52.959,52.961,52.893,52.941,64000000.0
2008-11-19 12:00:00,52.946,52.984,52.938,52.984,65600000.0
2008-11-19 12:05:00,52.981,52.981,52.891,52.891,66600000.0
2008-11-19 12:10:00,52.896,52.905,52.846,52.848,59600000.0
2008-11-19 12:15:00,52.84,52.899,52.82,52.86,72000000.0
2008-11-19 12:20:00,52.86,52.902,52.852,52.902,73600000.0
2008-11-19 12:25:00,52.912,53.034,52.896,53.034,64000000.0
2008-11-19 12:30:00,53.032,53.047,53.008,53.037,70600000.0
2008-11-19 12:35:00,53.04,53.061,52.957,53.059,67200000.0
2008-11-19 12:40:00,53.066,53.201,53.051,53.181,74000000.0
2008-11-19 12:45:00,53.165,53.168,53.105,53.129,68600000.0
2008-11-19 12:50:00,53.13,53.191,53.128,53.187,61200000.0
2008-11-19 12:55:00,53.2,53.213,53.104,53.12,70800000.0
2008-11-19 13:00:00,53.124,53.155,53.12,53.131,67200000.0
2008-11-19 13:05:00,53.148,53.164,53.135,53.14,68200000.0
2008-11-19 13:10:00,53.111,53.205,53.111,53.188,70400000.0
2008-11-19 13:15:00,53.203,53.242,53.153,53.153,70400000.0
2008-11-19 13:20:00,53.139,53.18,53.132,53.165,65600000.0
2008-11-19 13:25:00,53.162,53.174,53.052,53.157,75600000.0
2008-11-19 13:30:00,53.165,53.165,53.11,53.11,67200000.0
2008-11-19 13:35:00,53.115,53.123,53.066,53.073,116600000.0
2008-11-19 13:40:00,53.072,53.127,53.072,53.103,128800000.0
2008-11-19 13:45:00,53.109,53.112,53.088,53.094,88000000.0
2008-11-19 13:50:00,53.114,53.133,53.057,53.057,90600000.0
2008-11-19 13:55:00,53.055,53.077,53.054,53.07,104000000.0
2008-11-19 14:00:00,53.101,53.143,53.045,53.09,120000000.0
2008-11-19 14:05:00,53.09,53.177,53.09,53.177,150800000.0
2008-11-19 14:10:00,53.161,53.177,53.114,53.114,102800000.0
2008-11-19 14:15:00,53.14,53.2,53.125,53.171,96000000.0
2008-11-19 14:20:00,53.17,53.174,53.106,53.116,139000000.0
2008-11-19 14:25:00,53.119,53.127,53.105,53.115,91200000.0
2008-11-19 14:30:00,53.107,53.12,53.085,53.099,141000000.0
2008-11-19 14:35:00,53.094,53.103,53.082,53.103,106600000.0
2008-11-19 14:40:00,53.101,53.111,53.085,53.109,120400000.0
2008-11-19 14:45:00,53.102,53.143,53.095,53.124,89600000.0
2008-11-19 14:50:00,53.123,53.123,53.058,53.065,102800000.0
2008-11-19 14:55:00,53.049,53.058,52.981,52.996,67200000.0
2008-11-19 15:00:00,52.993,52.993,52.922,52.925,91200000.0
2008-11-19 15:05:00,52.924,52.958,52.924,52.949,86400000.0
2008-11-19 15:10:00,52.953,52.998,52.953,52.97,182400000.0
2008-11-19 15:15:00,52.969,52.981,52.944,52.97,119400000.0
2008-11-19 15:20:00,52.969,53.09,52.969,53.09,126800000.0
2008-11-19 15:25:00,53.092,53.094,52.918,53.016,213000000.0
2008-11-19 15:30:00,52.964,53.187,52.938,53.182,259200000.0
2008-11-19 15:35:00,53.182,53.182,53.067,53.07,192400000.0
2008-11-19 15:40:00,53.079,53.089,52.956,53.048,158800000.0
2008-11-19 15:45:00,53.069,53.136,53.01,53.017,99200000.0
2008-11-19 15:50:00,53.001,53.047,52.956,53.036,142400000.0
2008-11-19 15:55:00,53.045,53.066,53.028,53.04,143400000.0
2008-11-19 16:00:00,53.046,53.084,53.033,53.068,224400000.0
2008-11-19 16:05:00,53.078,53.194,53.038,53.183,204200000.0
2008-11-19 16:10:00,53.192,53.366,53.192,53.335,173200000.0
2008-11-19 16:15:00,53.324,53.594,53.318,53.551,175400000.0
2008-11-19 16:20:00,53.544,53.596,53.473,53.494,140800000.0
2008-11-19 16:25:00,53.544,53.575,53.366,53.366,124800000.0
2008-11-19 16:30:00,53.318,53.404,53.286,53.359,160400000.0
2008-11-19 16:35:00,53.315,53.663,53.307,53.637,221200000.0
2008-11-19 16:40:00,53.652,53.82,53.612,53.617,212600000.0
2008-11-19 16:45:00,53.58,53.609,53.427,53.551,231000000.0
2008-11-19 16:50:00,53.533,53.55,53.384,53.404,195000000.0
2008-11-19 16:55:00,53.39,53.4,53.311,53.384,147600000.0
2008-11-19 17:00:00,53.379,53.55,53.368,53.53,208800000.0
2008-11-19 17:05:00,53.563,53.687,53.466,53.679,277000000.0
2008-11-19 17:10:00,53.673,53.781,53.636,53.781,140800000.0
2008-11-19 17:15:00,53.811,53.834,53.554,53.554,147800000.0
2008-11-19 17:20:00,53.541,53.579,53.482,53.514,87400000.0
2008-11-19 17:25:00,53.525,53.565,53.392,53.565,159200000.0
2008-11-19 17:30:00,53.553,53.569,53.461,53.468,257400000.0
2008-11-19 17:35:00,53.454,53.454,53.187,53.324,144600000.0
2008-11-19 17:40:00,53.315,53.415,53.268,53.404,149200000.0
2008-11-19 17:45:00,53.396,53.396,53.308,53.331,233400000.0
2008-11-19 17:50:00,53.342,53.365,53.323,53.354,178400000.0
2008-11-19 17:55:00,53.331,53.331,53.171,53.272,201600000.0
2008-11-19 18:00:00,53.272,53.416,53.272,53.405,178400000.0
2008-11-19 18:05:00,53.394,53.526,53.394,53.524,172000000.0
2008-11-19 18:10:00,53.555,53.565,53.519,53.519,88400000.0
2008-11-19 18:15:00,53.518,53.617,53.454,53.617,206200000.0
2008-11-19 18:20:00,53.633,53.658,53.422,53.44,190000000.0
2008-11-19 18:25:00,53.415,53.415,53.143,53.158,135200000.0
2008-11-19 18:30:00,53.182,53.258,53.046,53.2,169600000.0
2008-11-19 18:35:00,53.212,53.234,53.117,53.21,276400000.0
2008-11-19 18:40:00,53.226,53.284,53.156,53.24,297600000.0
2008-11-19 18:45:00,53.267,53.267,53.154,53.243,93200000.0
2008-11-19 18:50:00,53.231,53.333,53.231,53.326,129600000.0
2008-11-19 18:55:00,53.27,53.3,53.183,53.183,121400000.0
2008-11-19 19:00:00,53.17,53.221,53.142,53.169,108800000.0
2008-11-19 19:05:00,53.18,53.218,53.168,53.193,148800000.0
2008-11-19 19:10:00,53.174,53.174,53.036,53.105,88000000.0
2008-11-19 19:15:00,53.088,53.148,52.962,52.962,86200000.0
2008-11-19 19:20:00,52.959,52.97,52.929,52.943,109800000.0
2008-11-19 19:25:00,52.943,52.982,52.858,52.883,93200000.0
2008-11-19 19:30:00,52.905,52.928,52.849,52.882,59200000.0
2008-11-19 19:35:00,52.911,53.035,52.911,53.035,68800000.0
2008-11-19 19:40:00,53.04,53.044,53.002,53.017,64000000.0
2008-11-19 19:45:00,53.053,53.086,53.01,53.026,90600000.0
2008-11-19 19:50:00,53.025,53.055,52.987,53.038,66600000.0
2008-11-19 19:55:00,53.037,53.119,53.029,53.107,60800000.0
2008-11-19 20:00:00,53.099,53.245,53.072,53.208,92200000.0
2008-11-19 20:05:00,53.146,53.178,53.115,53.115,83200000.0
2008-11-19 20:10:00,53.117,53.117,52.972,53.035,80400000.0
2008-11-19 20:15:00,53.032,53.038,52.89,52.931,113800000.0
2008-11-19 20:20:00,52.923,52.927,52.83,52.873,70400000.0
2008-11-19 20:25:00,52.865,52.865,52.659,52.753,67600000.0
2008-11-19 20:30:00,52.765,52.792,52.675,52.675,76200000.0
2008-11-19 20:35:00,52.686,52.794,52.679,52.794,67600000.0
2008-11-19 20:40:00,52.797,52.896,52.797,52.81,59200000.0
2008-11-19 20:45:00,52.808,52.995,52.808,52.967,72000000.0
2008-11-19 20:50:00,52.94,52.94,52.88,52.921,86200000.0
2008-11-19 20:55:00,52.945,52.985,52.913,52.915,66000000.0
2008-11-19 21:00:00,52.888,52.888,52.737,52.737,62400000.0
2008-11-19 21:05:00,52.7,52.727,52.564,52.727,66600000.0
2008-11-19 21:10:00,52.715,52.936,52.715,52.9,60000000.0
2008-11-19 21:15:00,52.884,52.884,52.654,52.654,73600000.0
2008-11-19 21:20:00,52.625,52.713,52.625,52.642,58000000.0
2008-11-19 21:25:00,52.646,52.745,52.646,52.675,102200000.0
2008-11-19 21:30:00,52.683,52.709,52.644,52.644,65600000.0
2008-11-19 21:35:00,52.656,52.656,52.587,52.589,68800000.0
2008-11-19 21:40:00,52.592,52.759,52.538,52.716,61200000.0
2008-11-19 21:45:00,52.72,52.861,52.687,52.819,88000000.0
2008-11-19 21:50:00,52.811,52.811,52.736,52.743,63400000.0
2008-11-19 21:55:00,52.712,52.775,52.686,52.771,59600000.0
2008-11-19 22:00:00,52.778,52.778,52.708,52.759,73600000.0
2008-11-19 22:05:00,52.763,52.799,52.696,52.799,68800000.0
2008-11-19 22:10:00,52.787,52.834,52.766,52.804,72000000.0
2008-11-19 22:15:00,52.807,52.815,52.572,52.574,75200000.0
2008-11-19 22:20:00,52.535,52.535,52.416,52.503,59400000.0
2008-11-19 22:25:00,52.514,52.547,52.455,52.542,66600000.0
2008-11-19 22:30:00,52.544,52.605,52.51,52.605,65600000.0
2008-11-19 22:35:00,52.637,52.637,52.359,52.359,111400000.0
2008-11-19 22:40:00,52.332,52.459,52.279,52.284,65600000.0
2008-11-19 22:45:00,52.259,52.259,52.062,52.062,68200000.0
2008-11-19 22:50:00,52.08,52.149,52.08,52.129,64000000.0
2008-11-19 22:55:00,52.107,52.107,51.932,51.932,70800000.0
2008-11-19 23:00:00,51.98,52.054,51.969,52.048,70400000.0
2008-11-19 23:05:00,52.022,52.022,51.836,51.923,92800000.0
2008-11-19 23:10:00,51.953,52.037,51.953,52.005,63400000.0
2008-11-19 23:15:00,52.024,52.066,52.022,52.035,64400000.0
2008-11-19 23:20:00,52.033,52.063,52.004,52.062,64000000.0
2008-11-19 23:25:00,52.063,52.063,51.999,51.999,62400000.0
2008-11-19 23:30:00,51.998,51.998,51.937,51.96,74600000.0
2008-11-19 23:35:00,51.962,51.984,51.949,51.982,66000000.0
2008-11-19 23:40:00,51.979,51.979,51.909,51.964,96000000.0
2008-11-19 23:45:00,51.986,51.992,51.94,51.945,75200000.0
2008-11-19 23:50:00,51.953,51.982,51.835,51.873,66000000.0
2008-11-19 23:55:00,51.866,51.867,51.715,51.767,62800000.0
2008-11-20 00:00:00,51.747,51.757,51.717,51.719,64000000.0
2008-11-20 00:05:00,51.709,51.715,51.679,51.703,60600000.0
2008-11-20 00:10:00,51.716,51.945,51.716,51.939,68600000.0
2008-11-20 00:15:00,51.943,51.963,51.874,51.881,86200000.0
2008-11-20 00:20:00,51.881,51.981,51.872,51.981,70400000.0
2008-11-20 00:25:00,51.965,52.013,51.885,51.891,90600000.0
2008-11-20 00:30:00,51.889,51.917,51.864,51.872,67200000.0
2008-11-20 00:35:00,51.875,51.897,51.863,51.883,89600000.0
2008-11-20 00:40:00,51.879,51.895,51.855,51.858,69800000.0
2008-11-20 00:45:00,51.871,51.876,51.787,51.863,67200000.0
2008-11-20 00:50:00,51.859,51.932,51.853,51.932,75200000.0
2008-11-20 00:55:00,51.911,51.986,51.895,51.895,77800000.0
2008-11-20 01:00:00,51.903,51.938,51.889,51.901,72000000.0
2008-11-20 01:05:00,51.909,51.933,51.848,51.904,68200000.0
2008-11-20 01:10:00,51.896,51.96,51.896,51.915,62400000.0
2008-11-20 01:15:00,51.916,51.916,51.852,51.87,80000000.0
2008-11-20 01:20:00,51.87,51.993,51.87,51.962,70800000.0
2008-11-20 01:25:00,51.933,51.953,51.884,51.891,68800000.0
2008-11-20 01:30:00,51.885,51.889,51.83,51.87,75200000.0
2008-11-20 01:35:00,51.86,51.924,51.847,51.903,72000000.0
2008-11-20 01:40:00,51.909,51.972,51.909,51.946,61200000.0
2008-11-20 01:45:00,51.953,51.959,51.854,51.875,67200000.0
2008-11-20 01:50:00,51.868,51.911,51.857,51.911,83600000.0
2008-11-20 01:55:00,51.911,51.972,51.9,51.972,65600000.0
2008-11-20 02:00:00,51.983,52.054,51.963,51.963,68800000.0
2008-11-20 02:05:00,51.95,51.967,51.895,51.915,73000000.0
2008-11-20 02:10:00,51.901,51.917,51.85,51.915,68200000.0
2008-11-20 02:15:00,51.9,51.95,51.89,51.909,59200000.0
2008-11-20 02:20:00,51.904,51.909,51.793,51.858,68800000.0
2008-11-20 02:25:00,51.85,51.85,51.819,51.837,65400000.0
2008-11-20 02:30:00,51.83,51.83,51.767,51.768,67200000.0
2008-11-20 02:35:00,51.768,51.859,51.768,51.856,72000000.0
2008-11-20 02:40:00,51.885,51.992,51.885,51.977,60600000.0
2008-11-20 02:45:00,51.954,51.995,51.882,51.968,64400000.0
2008-11-20 02:50:00,51.956,51.96,51.898,51.898,59200000.0
2008-11-20 02:55:00,51.885,51.93,51.866,51.93,56000000.0
2008-11-20 03:00:00,51.927,51.96,51.92,51.96,66600000.0
2008-11-20 03:05:00,51.961,51.971,51.931,51.965,68800000.0
2008-11-20 03:10:00,51.966,52.001,51.956,52.001,70400000.0
2008-11-20 03:15:00,52.024,52.024,51.943,51.949,58000000.0
2008-11-20 03:20:00,51.932,51.971,51.928,51.971,65200000.0
2008-11-20 03:25:00,51.97,51.977,51.94,51.964,68600000.0
2008-11-20 03:30:00,51.959,51.961,51.91,51.916,62800000.0
2008-11-20 03:35:00,51.915,51.946,51.785,51.836,73600000.0
2008-11-20 03:40:00,51.86,51.86,51.819,51.82,57600000.0
2008-11-20 03:45:00,51.836,51.876,51.825,51.876,59600000.0
2008-11-20 03:50:00,51.873,51.894,51.867,51.891,65000000.0
2008-11-20 03:55:00,51.893,51.905,51.88,51.891,62800000.0
2008-11-20 04:00:00,51.882,51.888,51.837,51.852,64000000.0
2008-11-20 04:05:00,51.853,51.875,51.84,51.85,64400000.0
2008-11-20 04:10:00,51.862,51.879,51.789,51.789,69800000.0
2008-11-20 04:15:00,51.8,51.845,51.798,51.845,65600000.0
2008-11-20 04:20:00,51.857,51.885,51.822,51.881,65600000.0
2008-11-20 04:25:00,51.889,51.942,51.883,51.942,68800000.0
2008-11-20 04:30:00,51.941,51.947,51.774,51.872,67200000.0
2008-11-20 04:35:00,51.897,51.905,51.846,51.849,62400000.0
2008-11-20 04:40:00,51.839,51.878,51.826,51.862,68800000.0
2008-11-20 04:45:00,51.868,51.873,51.82,51.855,74600000.0
2008-11-20 04:50:00,51.865,51.935,51.835,51.92,64000000.0
2008-11-20 04:55:00,51.944,51.964,51.895,51.895,65000000.0
2008-11-20 05:00:00,51.902,51.902,51.882,51.898,61200000.0
2008-11-20 05:05:00,51.887,51.911,51.862,51.905,58600000.0
2008-11-20 05:10:00,51.902,51.902,51.764,51.833,62400000.0
2008-11-20 05:15:00,51.798,51.844,51.781,51.831,66600000.0
2008-11-20 05:20:00,51.798,51.798,51.736,51.745,69800000.0
2008-11-20 05:25:00,51.748,51.783,51.745,51.771,62400000.0
2008-11-20 05:30:00,51.77,51.78,51.74,51.777,70400000.0
2008-11-20 05:35:00,51.771,51.807,51.759,51.807,60800000.0
2008-11-20 05:40:00,51.811,51.846,51.773,51.846,64000000.0
2008-11-20 05:45:00,51.842,51.847,51.763,51.763,75200000.0
2008-11-20 05:50:00,51.766,51.775,51.733,51.733,64800000.0
2008-11-20 05:55:00,51.735,51.739,51.664,51.707,60800000.0
2008-11-20 06:00:00,51.693,51.707,51.658,51.658,66600000.0
2008-11-20 06:05:00,51.658,51.689,51.573,51.681,68800000.0
2008-11-20 06:10:00,51.685,51.694,51.603,51.603,68200000.0
2008-11-20 06:15:00,51.589,51.601,51.417,51.418,81600000.0
2008-11-20 06:20:00,51.407,51.465,51.344,51.464,67200000.0
2008-11-20 06:25:00,51.456,51.456,51.324,51.365,58000000.0
2008-11-20 06:30:00,51.359,51.41,51.358,51.379,64400000.0
2008-11-20 06:35:00,51.38,51.384,51.327,51.327,65000000.0
2008-11-20 06:40:00,51.333,51.379,51.332,51.373,68200000.0
2008-11-20 06:45:00,51.362,51.374,51.27,51.285,66600000.0
2008-11-20 06:50:00,51.268,51.268,51.196,51.196,70400000.0
2008-11-20 06:55:00,51.199,51.292,51.198,51.285,65600000.0
2008-11-20 07:00:00,51.286,51.343,51.197,51.327,68800000.0
2008-11-20 07:05:00,51.318,51.318,51.237,51.241,59200000.0
2008-11-20 07:10:00,51.251,51.288,51.245,51.274,59600000.0
2008-11-20 07:15:00,51.245,51.245,51.146,51.172,68200000.0
2008-11-20 07:20:00,51.15,51.21,51.15,51.178,73600000.0
2008-11-20 07:25:00,51.186,51.216,51.176,51.197,68800000.0
2008-11-20 07:30:00,51.169,51.21,51.169,51.208,67600000.0
2008-11-20 07:35:00,51.2,51.208,51.134,51.138,65600000.0
2008-11-20 07:40:00,51.145,51.169,51.121,51.139,61000000.0
2008-11-20 07:45:00,51.127,51.214,51.112,51.189,68800000.0
2008-11-20 07:50:00,51.196,51.246,51.179,51.235,70400000.0
2008-11-20 07:55:00,51.229,51.35,51.216,51.336,64000000.0
2008-11-20 08:00:00,51.36,51.385,51.35,51.358,64000000.0
2008-11-20 08:05:00,51.352,51.354,51.279,51.301,68800000.0
2008-11-20 08:10:00,51.283,51.342,51.283,51.324,61600000.0
2008-11-20 08:15:00,51.31,51.31,51.267,51.274,67600000.0
2008-11-20 08:20:00,51.274,51.274,51.148,51.157,60800000.0
2008-11-20 08:25:00,51.176,51.21,51.173,51.193,70400000.0
2008-11-20 08:30:00,51.192,51.214,51.158,51.17,64000000.0
2008-11-20 08:35:00,51.186,51.331,51.186,51.331,78800000.0
2008-11-20 08:40:00,51.376,51.398,51.351,51.378,72000000.0
2008-11-20 08:45:00,51.342,51.371,51.313,51.371,68800000.0
2008-11-20 08:50:00,51.402,51.471,51.38,51.425,72400000.0
2008-11-20 08:55:00,51.391,51.411,51.283,51.359,64800000.0
2008-11-20 09:00:00,51.346,51.366,51.327,51.366,67600000.0
2008-11-20 09:05:00,51.342,51.355,51.321,51.348,67600000.0
2008-11-20 09:10:00,51.351,51.359,51.24,51.324,61200000.0
2008-11-20 09:15:00,51.347,51.414,51.335,51.343,62400000.0
2008-11-20 09:20:00,51.328,51.407,51.328,51.385,70800000.0
2008-11-20 09:25:00,51.407,51.425,51.36,51.394,59200000.0
2008-11-20 09:30:00,51.419,51.422,51.311,51.311,64000000.0
2008-11-20 09:35:00,51.296,51.401,51.296,51.369,68200000.0
2008-11-20 09:40:00,51.356,51.372,51.299,51.315,59200000.0
2008-11-20 09:45:00,51.311,51.334,51.284,51.33,60800000.0
2008-11-20 09:50:00,51.355,51.389,51.335,51.353,73600000.0
2008-11-20 09:55:00,51.355,51.355,51.091,51.091,76800000.0
2008-11-20 10:00:00,51.07,51.133,50.698,50.698,64000000.0
2008-11-20 10:05:00,50.758,50.979,50.758,50.962,62400000.0
2008-11-20 10:10:00,50.982,51.015,50.796,50.796,58600000.0
2008-11-20 10:15:00,50.795,50.974,50.795,50.949,59200000.0
2008-11-20 10:20:00,50.945,51.02,50.866,51.02,60800000.0
2008-11-20 10:25:00,51.047,51.14,51.037,51.078,59600000.0
2008-11-20 10:30:00,51.062,51.088,51.006,51.063,65000000.0
2008-11-20 10:35:00,51.007,51.052,50.925,51.02,57600000.0
2008-11-20 10:40:00,51.028,51.068,50.988,51.068,63400000.0
2008-11-20 10:45:00,51.088,51.169,51.084,51.169,63200000.0
2008-11-20 10:50:00,51.177,51.202,51.151,51.202,73000000.0
2008-11-20 10:55:00,51.202,51.217,51.112,51.197,62400000.0
2008-11-20 11:00:00,51.225,51.289,51.198,51.198,68800000.0
2008-11-20 11:05:00,51.156,51.211,51.135,51.171,74000000.0
2008-11-20 11:10:00,51.154,51.213,51.139,51.213,67200000.0
2008-11-20 11:15:00,51.194,51.202,51.127,51.145,66000000.0
2008-11-20 11:20:00,51.14,51.28,51.135,51.28,64000000.0
2008-11-20 11:25:00,51.28,51.309,51.271,51.289,68200000.0
2008-11-20 11:30:00,51.299,51.364,51.299,51.332,68800000.0
2008-11-20 11:35:00,51.304,51.367,51.304,51.323,57600000.0
2008-11-20 11:40:00,51.333,51.368,51.326,51.352,64000000.0
2008-11-20 11:45:00,51.348,51.37,51.312,51.329,67200000.0
2008-11-20 11:50:00,51.329,51.354,51.301,51.351,70800000.0
2008-11-20 11:55:00,51.356,51.361,51.293,51.346,63400000.0
2008-11-20 12:00:00,51.348,51.362,51.317,51.329,65000000.0
2008-11-20 12:05:00,51.331,51.352,51.256,51.277,68000000.0
2008-11-20 12:10:00,51.277,51.284,51.25,51.275,59200000.0
2008-11-20 12:15:00,51.284,51.29,51.201,51.228,72000000.0
2008-11-20 12:20:00,51.22,51.266,51.215,51.225,74000000.0
2008-11-20 12:25:00,51.218,51.218,51.125,51.17,64000000.0
2008-11-20 12:30:00,51.18,51.182,51.14,51.169,69800000.0
2008-11-20 12:35:00,51.161,51.247,51.15,51.199,67200000.0
2008-11-20 12:40:00,51.211,51.233,51.185,51.205,74400000.0
2008-11-20 12:45:00,51.2,51.2,51.112,51.123,68800000.0
2008-11-20 12:50:00,51.132,51.206,51.118,51.205,60800000.0
2008-11-20 12:55:00,51.222,51.257,51.222,51.238,72000000.0
2008-11-20 13:00:00,51.24,51.327,51.237,51.326,67200000.0
2008-11-20 13:05:00,51.326,51.347,51.326,51.342,68200000.0
2008-11-20 13:10:00,51.307,51.328,51.242,51.242,70400000.0
2008-11-20 13:15:00,51.242,51.251,51.078,51.109,70400000.0
2008-11-20 13:20:00,51.109,51.236,51.107,51.225,65400000.0
2008-11-20 13:25:00,51.219,51.235,51.118,51.205,74000000.0
2008-11-20 13:30:00,51.213,51.234,51.203,51.224,66600000.0
2008-11-20 13:35:00,51.233,51.236,51.18,51.19,116600000.0
2008-11-20 13:40:00,51.239,51.268,51.236,51.262,127600000.0
2008-11-20 13:45:00,51.26,51.273,51.238,51.273,87400000.0
2008-11-20 13:50:00,51.277,51.281,51.182,51.225,91000000.0
2008-11-20 13:55:00,51.251,51.5,51.246,51.499,104400000.0
2008-11-20 14:00:00,51.502,51.819,51.502,51.601,119800000.0
2008-11-20 14:05:00,51.578,51.578,51.446,51.489,149600000.0
2008-11-20 14:10:00,51.446,51.661,51.407,51.661,102400000.0
2008-11-20 14:15:00,51.649,51.676,51.569,51.569,96000000.0
2008-11-20 14:20:00,51.567,51.584,51.488,51.572,139000000.0
2008-11-20 14:25:00,51.574,51.805,51.574,51.805,91400000.0
2008-11-20 14:30:00,51.79,51.795,51.569,51.61,141200000.0
2008-11-20 14:35:00,51.611,51.666,51.554,51.554,107600000.0
2008-11-20 14:40:00,51.515,51.539,51.451,51.539,119400000.0
2008-11-20 14:45:00,51.573,51.775,51.571,51.615,89600000.0
2008-11-20 14:50:00,51.632,51.693,51.598,51.632,103400000.0
2008-11-20 14:55:00,51.642,51.685,51.642,51.663,67600000.0
2008-11-20 15:00:00,51.642,51.642,51.49,51.503,90600000.0
2008-11-20 15:05:00,51.504,51.592,51.492,51.569,87200000.0
2008-11-20 15:10:00,51.576,51.619,51.576,51.598,181600000.0
2008-11-20 15:15:00,51.609,51.625,51.564,51.565,120000000.0
2008-11-20 15:20:00,51.577,51.605,51.553,51.557,126400000.0
2008-11-20 15:25:00,51.54,51.544,51.391,51.476,212600000.0
2008-11-20 15:30:00,51.369,51.46,51.278,51.294,258800000.0
2008-11-20 15:35:00,51.285,51.488,51.267,51.427,190800000.0
2008-11-20 15:40:00,51.401,51.422,51.303,51.317,157800000.0
2008-11-20 15:45:00,51.314,51.451,51.314,51.436,98600000.0
2008-11-20 15:50:00,51.428,51.428,51.164,51.202,142800000.0
2008-11-20 15:55:00,51.182,51.197,51.112,51.143,144400000.0
2008-11-20 16:00:00,51.142,51.143,51.072,51.112,224200000.0
2008-11-20 16:05:00,51.116,51.176,51.085,51.085,205000000.0
2008-11-20 16:10:00,51.048,51.048,50.918,50.951,173000000.0
2008-11-20 16:15:00,50.963,51.032,50.963,50.97,176400000.0
2008-11-20 16:20:00,50.948,50.948,50.768,50.79,141600000.0
2008-11-20 16:25:00,50.793,50.889,50.793,50.889,124200000.0
2008-11-20 16:30:00,50.893,51.141,50.889,51.093,159800000.0
2008-11-20 16:35:00,51.04,51.05,50.841,50.905,220400000.0
2008-11-20 16:40:00,50.888,50.888,50.47,50.47,213400000.0
2008-11-20 16:45:00,50.404,50.69,50.404,50.635,230400000.0
2008-11-20 16:50:00,50.662,50.793,50.568,50.571,195000000.0
2008-11-20 16:55:00,50.557,50.681,50.554,50.586,148000000.0
2008-11-20 17:00:00,50.576,50.631,50.573,50.608,210000000.0
2008-11-20 17:05:00,50.578,50.63,50.466,50.478,277000000.0
2008-11-20 17:10:00,50.454,50.454,50.197,50.242,141600000.0
2008-11-20 17:15:00,50.235,50.235,50.091,50.096,148800000.0
2008-11-20 17:20:00,50.089,50.344,50.089,50.269,88000000.0
2008-11-20 17:25:00,50.255,50.255,50.084,50.239,159200000.0
2008-11-20 17:30:00,50.242,50.479,50.216,50.233,259200000.0
2008-11-20 17:35:00,50.249,50.265,50.115,50.115,143800000.0
2008-11-20 17:40:00,50.11,50.3,50.058,50.3,148800000.0
2008-11-20 17:45:00,50.347,50.42,50.245,50.257,233400000.0
2008-11-20 17:50:00,50.25,50.253,50.048,50.123,177600000.0
2008-11-20 17:55:00,50.175,50.215,50.036,50.215,200400000.0
2008-11-20 18:00:00,50.182,50.345,50.127,50.322,177000000.0
2008-11-20 18:05:00,50.408,50.521,50.318,50.318,173200000.0
2008-11-20 18:10:00,50.304,50.452,50.249,50.45,88400000.0
2008-11-20 18:15:00,50.444,50.449,50.359,50.371,206400000.0
2008-11-20 18:20:00,50.338,50.353,50.24,50.25,188800000.0
2008-11-20 18:25:00,50.24,50.362,50.209,50.299,136400000.0
2008-11-20 18:30:00,50.288,50.288,50.18,50.274,169600000.0
2008-11-20 18:35:00,50.267,50.332,50.132,50.311,275400000.0
2008-11-20 18:40:00,50.299,50.312,50.271,50.284,296400000.0
2008-11-20 18:45:00,50.336,50.388,50.269,50.352,91600000.0
2008-11-20 18:50:00,50.334,50.346,50.291,50.344,127400000.0
2008-11-20 18:55:00,50.361,50.378,50.331,50.347,121600000.0
2008-11-20 19:00:00,50.352,50.352,50.059,50.085,107400000.0
2008-11-20 19:05:00,50.127,50.248,50.122,50.172,148800000.0
2008-11-20 19:10:00,50.149,50.22,50.149,50.22,88000000.0
2008-11-20 19:15:00,50.236,50.307,50.185,50.272,86800000.0
2008-11-20 19:20:00,50.293,50.618,50.276,50.618,109800000.0
2008-11-20 19:25:00,50.622,51.002,50.62,50.974,93200000.0
2008-11-20 19:30:00,50.947,51.322,50.944,51.089,58600000.0
2008-11-20 19:35:00,51.045,51.129,50.964,50.966,69600000.0
2008-11-20 19:40:00,50.975,51.116,50.965,51.102,64000000.0
2008-11-20 19:45:00,51.084,51.478,51.053,51.478,91200000.0
2008-11-20 19:50:00,51.477,51.551,51.127,51.205,67200000.0
2008-11-20 19:55:00,51.157,51.22,51.114,51.17,61200000.0
2008-11-20 20:00:00,51.131,51.131,50.91,50.91,93200000.0
2008-11-20 20:05:00,50.95,51.116,50.95,51.093,82600000.0
2008-11-20 20:10:00,51.087,51.087,50.907,50.971,80000000.0
2008-11-20 20:15:00,50.994,51.161,50.817,50.817,113600000.0
2008-11-20 20:20:00,50.747,50.783,50.491,50.717,70800000.0
2008-11-20 20:25:00,50.766,50.807,50.594,50.671,67200000.0
2008-11-20 20:30:00,50.669,50.875,50.665,50.869,76800000.0
2008-11-20 20:35:00,50.849,50.849,50.419,50.63,67200000.0
2008-11-20 20:40:00,50.628,50.728,50.624,50.698,58600000.0
2008-11-20 20:45:00,50.681,50.71,50.621,50.621,72000000.0
2008-11-20 20:50:00,50.615,50.755,50.61,50.741,85800000.0
2008-11-20 20:55:00,50.74,50.784,50.709,50.784,65600000.0
2008-11-20 21:00:00,50.781,50.814,50.571,50.571,62400000.0
2008-11-20 21:05:00,50.591,50.637,50.563,50.563,62400000.0
2008-11-20 21:10:00,50.535,50.593,50.535,50.563,57400000.0
2008-11-20 21:15:00,50.55,50.567,50.446,50.446,73000000.0
2008-11-20 21:20:00,50.445,50.459,50.4,50.4,59200000.0
2008-11-20 21:25:00,50.416,50.418,50.299,50.303,101800000.0
2008-11-20 21:30:00,50.315,50.315,50.053,50.053,65600000.0
2008-11-20 21:35:00,50.029,50.21,50.029,50.098,69200000.0
2008-11-20 21:40:00,50.09,50.23,50.09,50.154,61200000.0
2008-11-20 21:45:00,50.096,50.103,49.932,49.932,83200000.0
2008-11-20 21:50:00,49.952,50.114,49.952,50.004,64400000.0
2008-11-20 21:55:00,49.987,49.996,49.845,49.865,59200000.0
2008-11-20 22:00:00,49.875,49.958,49.856,49.856,73600000.0
2008-11-20 22:05:00,49.83,49.879,49.818,49.876,69200000.0
2008-11-20 22:10:00,49.897,49.997,49.874,49.874,72000000.0
2008-11-20 22:15:00,49.921,49.941,49.694,49.694,75200000.0
2008-11-20 22:20:00,49.693,49.794,49.601,49.612,59200000.0
2008-11-20 22:25:00,49.587,49.617,49.418,49.511,67200000.0
2008-11-20 22:30:00,49.548,49.598,49.045,49.062,66000000.0
2008-11-20 22:35:00,49.037,49.037,48.919,48.919,112400000.0
2008-11-20 22:40:00,48.918,48.959,48.788,48.855,65600000.0
2008-11-20 22:45:00,48.866,49.012,48.862,48.955,69200000.0
2008-11-20 22:50:00,48.952,48.952,48.806,48.806,64000000.0
2008-11-20 22:55:00,48.75,48.934,48.646,48.934,70400000.0
2008-11-20 23:00:00,48.969,49.033,48.946,49.033,70400000.0
2008-11-20 23:05:00,49.041,49.097,49.029,49.096,91600000.0
2008-11-20 23:10:00,49.121,49.121,48.976,48.982,63400000.0
2008-11-20 23:15:00,49.012,49.03,48.984,49.002,64400000.0
2008-11-20 23:20:00,48.996,49.04,48.943,48.943,64000000.0
2008-11-20 23:25:00,48.918,48.976,48.896,48.908,62800000.0
2008-11-20 23:30:00,48.915,48.915,48.803,48.83,75200000.0
2008-11-20 23:35:00,48.854,48.889,48.801,48.809,66000000.0
2008-11-20 23:40:00,48.801,48.801,48.75,48.761,96000000.0
2008-11-20 23:45:00,48.755,48.894,48.736,48.833,75200000.0
2008-11-20 23:50:00,48.873,48.899,48.748,48.782,65600000.0
2008-11-20 23:55:00,48.79,48.92,48.788,48.835,62800000.0
2008-11-21 00:00:00,48.823,48.85,48.788,48.803,64000000.0
2008-11-21 00:05:00,48.784,49.024,48.77,48.941,60800000.0
2008-11-21 00:10:00,48.958,48.962,48.926,48.938,68800000.0
2008-11-21 00:15:00,48.942,49.143,48.942,49.098,87200000.0
2008-11-21 00:20:00,49.095,49.159,49.086,49.159,69200000.0
2008-11-21 00:25:00,49.14,49.186,49.103,49.17,91200000.0
2008-11-21 00:30:00,49.113,49.119,48.907,49.007,67200000.0
2008-11-21 00:35:00,48.989,48.994,48.951,48.967,89600000.0
2008-11-21 00:40:00,48.977,49.018,48.956,49.001,70800000.0
2008-11-21 00:45:00,49.014,49.041,48.999,49.039,67200000.0
2008-11-21 00:50:00,49.047,49.049,48.965,49.041,74000000.0
2008-11-21 00:55:00,49.045,49.155,49.045,49.138,78800000.0
2008-11-21 01:00:00,49.117,49.117,49.061,49.091,73000000.0
2008-11-21 01:05:00,49.121,49.211,49.121,49.189,68200000.0
2008-11-21 01:10:00,49.195,49.307,49.195,49.25,62800000.0
2008-11-21 01:15:00,49.26,49.285,49.223,49.275,79400000.0
2008-11-21 01:20:00,49.266,49.363,49.251,49.303,71800000.0
2008-11-21 01:25:00,49.313,49.313,49.122,49.183,67600000.0
2008-11-21 01:30:00,49.179,49.182,48.961,49.005,75600000.0
2008-11-21 01:35:00,48.974,48.974,48.877,48.897,72000000.0
2008-11-21 01:40:00,48.862,48.862,48.747,48.789,61800000.0
2008-11-21 01:45:00,48.804,48.824,48.725,48.811,67200000.0
2008-11-21 01:50:00,48.785,48.94,48.785,48.936,83600000.0
2008-11-21 01:55:00,48.952,49.03,48.93,48.954,65600000.0
2008-11-21 02:00:00,48.945,49.043,48.92,49.001,69600000.0
2008-11-21 02:05:00,49.042,49.271,49.042,49.255,73600000.0
2008-11-21 02:10:00,49.252,49.41,49.252,49.27,68200000.0
2008-11-21 02:15:00,49.217,49.219,49.128,49.142,60000000.0
2008-11-21 02:20:00,49.158,49.197,49.095,49.14,68800000.0
2008-11-21 02:25:00,49.127,49.146,49.07,49.089,65600000.0
2008-11-21 02:30:00,49.113,49.202,49.113,49.179,67200000.0
2008-11-21 02:35:00,49.187,49.224,49.165,49.222,72000000.0
2008-11-21 02:40:00,49.21,49.23,49.193,49.224,60800000.0
2008-11-21 02:45:00,49.238,49.271,49.148,49.239,63400000.0
2008-11-21 02:50:00,49.25,49.347,49.239,49.303,59600000.0
2008-11-21 02:55:00,49.288,49.292,49.139,49.146,56000000.0
2008-11-21 03:00:00,49.125,49.253,49.089,49.253,67200000.0
2008-11-21 03:05:00,49.245,49.298,49.227,49.25,68200000.0
2008-11-21 03:10:00,49.25,49.325,49.247,49.315,70800000.0
2008-11-21 03:15:00,49.32,49.32,49.253,49.281,57600000.0
2008-11-21 03:20:00,49.281,49.324,49.278,49.324,64000000.0
2008-11-21 03:25:00,49.313,49.344,49.296,49.34,68400000.0
2008-11-21 03:30:00,49.339,49.354,49.314,49.332,63200000.0
2008-11-21 03:35:00,49.347,49.479,49.301,49.474,73600000.0
2008-11-21 03:40:00,49.49,49.493,49.43,49.477,57000000.0
2008-11-21 03:45:00,49.474,49.485,49.455,49.47,58600000.0
2008-11-21 03:50:00,49.457,49.476,49.421,49.451,65400000.0
2008-11-21 03:55:00,49.446,49.446,49.364,49.384,62400000.0
2008-11-21 04:00:00,49.404,49.433,49.394,49.421,64000000.0
2008-11-21 04:05:00,49.418,49.475,49.396,49.46,64000000.0
2008-11-21 04:10:00,49.457,49.477,49.437,49.446,70400000.0
2008-11-21 04:15:00,49.492,49.628,49.492,49.609,65600000.0
2008-11-21 04:20:00,49.63,49.726,49.619,49.69,66000000.0
2008-11-21 04:25:00,49.672,49.736,49.672,49.727,69200000.0
2008-11-21 04:30:00,49.706,49.716,49.546,49.645,67600000.0
2008-11-21 04:35:00,49.664,49.68,49.613,49.636,61800000.0
2008-11-21 04:40:00,49.63,49.687,49.63,49.681,68800000.0
2008-11-21 04:45:00,49.682,49.711,49.589,49.645,75200000.0
2008-11-21 04:50:00,49.651,49.674,49.643,49.657,64000000.0
2008-11-21 04:55:00,49.66,49.733,49.66,49.698,65600000.0
2008-11-21 05:00:00,49.691,49.707,49.67,49.707,62400000.0
2008-11-21 05:05:00,49.713,49.723,49.694,49.714,58600000.0
2008-11-21 05:10:00,49.718,49.802,49.706,49.802,62400000.0
2008-11-21 05:15:00,49.823,49.823,49.792,49.822,66600000.0
2008-11-21 05:20:00,49.848,49.882,49.784,49.83,70400000.0
2008-11-21 05:25:00,49.853,49.861,49.643,49.681,62400000.0
2008-11-21 05:30:00,49.698,49.716,49.651,49.68,69800000.0
2008-11-21 05:35:00,49.69,49.719,49.642,49.659,60800000.0
2008-11-21 05:40:00,49.658,49.666,49.632,49.656,65200000.0
2008-11-21 05:45:00,49.653,49.666,49.599,49.607,75200000.0
2008-11-21 05:50:00,49.605,49.762,49.597,49.762,65600000.0
2008-11-21 05:55:00,49.797,49.901,49.755,49.901,61200000.0
2008-11-21 06:00:00,49.902,49.933,49.851,49.933,67600000.0
2008-11-21 06:05:00,49.945,49.955,49.786,49.874,68800000.0
2008-11-21 06:10:00,49.878,49.976,49.872,49.976,68800000.0
2008-11-21 06:15:00,49.978,50.266,49.978,50.266,81600000.0
2008-11-21 06:20:00,50.304,50.341,50.281,50.341,67600000.0
2008-11-21 06:25:00,50.355,50.368,50.29,50.297,57600000.0
2008-11-21 06:30:00,50.294,50.321,50.112,50.112,65600000.0
2008-11-21 06:35:00,50.101,50.108,50.064,50.069,56400000.0
2008-11-21 06:40:00,50.067,50.127,50.067,50.101,69200000.0
2008-11-21 06:45:00,50.089,50.102,49.98,50.09,67200000.0
2008-11-21 06:50:00,50.095,50.106,49.985,50.029,70400000.0
2008-11-21 06:55:00,49.982,49.982,49.888,49.98,65600000.0
2008-11-21 07:00:00,49.975,50.086,49.878,50.038,68800000.0
2008-11-21 07:05:00,50.018,50.018,49.916,49.957,59200000.0
2008-11-21 07:10:00,49.949,49.981,49.922,49.98,59200000.0
2008-11-21 07:15:00,49.962,50.005,49.954,50.005,68000000.0
2008-11-21 07:20:00,50.019,50.031,50.003,50.007,74000000.0
2008-11-21 07:25:00,50.029,50.088,50.018,50.035,69200000.0
2008-11-21 07:30:00,50.076,50.318,50.075,50.318,67200000.0
2008-11-21 07:35:00,50.309,50.359,50.273,50.32,65600000.0
2008-11-21 07:40:00,50.348,50.469,50.348,50.469,60200000.0
2008-11-21 07:45:00,50.475,50.604,50.475,50.559,68800000.0
2008-11-21 07:50:00,50.572,50.587,50.399,50.414,70400000.0
2008-11-21 07:55:00,50.407,50.425,50.376,50.424,64000000.0
2008-11-21 08:00:00,50.393,50.393,50.298,50.333,63400000.0
2008-11-21 08:05:00,50.313,50.382,50.29,50.358,69200000.0
2008-11-21 08:10:00,50.333,50.371,50.333,50.341,62400000.0
2008-11-21 08:15:00,50.319,50.354,50.262,50.295,67000000.0
2008-11-21 08:20:00,50.293,50.383,50.283,50.383,60800000.0
2008-11-21 08:25:00,50.363,50.574,50.362,50.551,70400000.0
2008-11-21 08:30:00,50.534,50.537,50.497,50.525,63800000.0
2008-11-21 08:35:00,50.542,50.581,50.512,50.581,77800000.0
2008-11-21 08:40:00,50.589,50.639,50.58,50.628,72000000.0
2008-11-21 08:45:00,50.631,50.635,50.485,50.485,68600000.0
2008-11-21 08:50:00,50.497,50.571,50.49,50.565,71400000.0
2008-11-21 08:55:00,50.567,50.606,50.52,50.549,65600000.0
2008-11-21 09:00:00,50.493,50.507,50.47,50.503,67000000.0
2008-11-21 09:05:00,50.505,50.558,50.501,50.555,67600000.0
2008-11-21 09:10:00,50.554,50.564,50.535,50.564,61600000.0
2008-11-21 09:15:00,50.566,50.582,50.515,50.563,61800000.0
2008-11-21 09:20:00,50.564,50.636,50.546,50.553,70400000.0
2008-11-21 09:25:00,50.541,50.584,50.539,50.584,59200000.0
2008-11-21 09:30:00,50.628,50.64,50.51,50.51,64000000.0
2008-11-21 09:35:00,50.491,50.537,50.473,50.502,68800000.0
2008-11-21 09:40:00,50.506,50.519,50.394,50.408,58600000.0
2008-11-21 09:45:00,50.424,50.518,50.364,50.518,61200000.0
2008-11-21 09:50:00,50.564,50.7,50.564,50.7,74000000.0
2008-11-21 09:55:00,50.688,50.703,50.592,50.672,77200000.0
2008-11-21 10:00:00,50.666,50.672,50.604,50.638,64000000.0
2008-11-21 10:05:00,50.665,50.68,50.56,50.564,61200000.0
2008-11-21 10:10:00,50.573,50.595,50.535,50.589,59200000.0
2008-11-21 10:15:00,50.594,50.671,50.594,50.671,59200000.0
2008-11-21 10:20:00,50.651,50.651,50.62,50.641,60200000.0
2008-11-21 10:25:00,50.644,50.699,50.623,50.699,59200000.0
2008-11-21 10:30:00,50.672,50.707,50.64,50.674,66000000.0
2008-11-21 10:35:00,50.672,50.771,50.62,50.771,57600000.0
2008-11-21 10:40:00,50.753,50.766,50.618,50.618,64000000.0
2008-11-21 10:45:00,50.615,50.62,50.577,50.598,62400000.0
2008-11-21 10:50:00,50.608,50.634,50.57,50.634,74000000.0
2008-11-21 10:55:00,50.619,50.634,50.522,50.628,62800000.0
2008-11-21 11:00:00,50.652,50.652,50.547,50.548,68600000.0
2008-11-21 11:05:00,50.555,50.636,50.506,50.636,73600000.0
2008-11-21 11:10:00,50.653,50.665,50.597,50.612,66600000.0
2008-11-21 11:15:00,50.588,50.648,50.587,50.627,66000000.0
2008-11-21 11:20:00,50.637,50.678,50.619,50.669,64000000.0
2008-11-21 11:25:00,50.658,50.701,50.647,50.682,68600000.0
2008-11-21 11:30:00,50.679,50.711,50.673,50.681,68800000.0
2008-11-21 11:35:00,50.692,50.706,50.673,50.685,57000000.0
2008-11-21 11:40:00,50.672,50.876,50.672,50.876,60800000.0
2008-11-21 11:45:00,50.883,50.888,50.801,50.835,66600000.0
2008-11-21 11:50:00,50.829,50.869,50.81,50.869,70400000.0
2008-11-21 11:55:00,50.87,50.87,50.792,50.793,64400000.0
2008-11-21 12:00:00,50.805,50.96,50.805,50.957,65000000.0
2008-11-21 12:05:00,50.951,50.956,50.872,50.872,67200000.0
2008-11-21 12:10:00,50.853,50.856,50.818,50.852,59200000.0
2008-11-21 12:15:00,50.882,50.909,50.821,50.894,72400000.0
2008-11-21 12:20:00,50.896,50.896,50.668,50.695,73400000.0
2008-11-21 12:25:00,50.723,50.824,50.723,50.76,62800000.0
2008-11-21 12:30:00,50.751,50.762,50.708,50.717,70400000.0
2008-11-21 12:35:00,50.722,50.735,50.586,50.712,67200000.0
2008-11-21 12:40:00,50.704,50.715,50.677,50.715,73600000.0
2008-11-21 12:45:00,50.717,50.753,50.635,50.681,68800000.0
2008-11-21 12:50:00,50.666,50.666,50.563,50.563,60800000.0
2008-11-21 12:55:00,50.564,50.604,50.564,50.572,72000000.0
2008-11-21 13:00:00,50.582,50.679,50.582,50.663,67200000.0
2008-11-21 13:05:00,50.665,50.67,50.608,50.613,68800000.0
2008-11-21 13:10:00,50.604,50.649,50.548,50.548,70400000.0
2008-11-21 13:15:00,50.558,50.614,50.513,50.574,70400000.0
2008-11-21 13:20:00,50.574,50.65,50.574,50.647,66000000.0
2008-11-21 13:25:00,50.632,50.639,50.469,50.566,75600000.0
2008-11-21 13:30:00,50.526,50.526,50.434,50.444,66600000.0
2008-11-21 13:35:00,50.46,50.46,50.269,50.269,116800000.0
2008-11-21 13:40:00,50.242,50.275,50.174,50.206,127400000.0
2008-11-21 13:45:00,50.21,50.225,50.145,50.17,88000000.0
2008-11-21 13:50:00,50.169,50.243,50.151,50.236,91600000.0
2008-11-21 13:55:00,50.24,50.255,50.173,50.212,104000000.0
2008-11-21 14:00:00,50.205,50.215,50.056,50.083,121200000.0
2008-11-21 14:05:00,50.093,50.111,50.068,50.078,150200000.0
2008-11-21 14:10:00,50.073,50.098,50.033,50.033,102400000.0
2008-11-21 14:15:00,50.037,50.096,50.037,50.049,96000000.0
2008-11-21 14:20:00,50.036,50.036,49.961,49.961,139000000.0
2008-11-21 14:25:00,49.954,49.968,49.799,49.8,91600000.0
2008-11-21 14:30:00,49.793,49.823,49.701,49.823,141200000.0
2008-11-21 14:35:00,49.823,49.954,49.813,49.939,107000000.0
2008-11-21 14:40:00,49.944,50.077,49.938,50.053,120000000.0
2008-11-21 14:45:00,50.051,50.07,50.007,50.061,89000000.0
2008-11-21 14:50:00,50.068,50.104,50.061,50.061,104000000.0
2008-11-21 14:55:00,50.048,50.077,50.024,50.03,68000000.0
2008-11-21 15:00:00,49.996,50.055,49.996,50.012,91200000.0
2008-11-21 15:05:00,49.998,50.021,49.898,49.898,86600000.0
2008-11-21 15:10:00,49.899,50.017,49.899,49.974,182400000.0
2008-11-21 15:15:00,49.95,49.95,49.844,49.844,120400000.0
2008-11-21 15:20:00,49.84,49.902,49.819,49.902,126200000.0
2008-11-21 15:25:00,49.942,50.097,49.907,50.0,214200000.0
2008-11-21 15:30:00,49.934,50.188,49.934,50.1,258400000.0
2008-11-21 15:35:00,50.066,50.231,50.055,50.231,192200000.0
2008-11-21 15:40:00,50.219,50.339,50.208,50.208,158600000.0
2008-11-21 15:45:00,50.217,50.268,50.096,50.149,98600000.0
2008-11-21 15:50:00,50.172,50.221,50.087,50.088,142000000.0
2008-11-21 15:55:00,50.094,50.158,50.076,50.097,144400000.0
2008-11-21 16:00:00,50.101,50.142,50.061,50.132,223400000.0
2008-11-21 16:05:00,50.137,50.137,49.938,49.988,204600000.0
2008-11-21 16:10:00,50.019,50.056,49.994,50.025,172400000.0
2008-11-21 16:15:00,50.009,50.009,49.952,49.957,175800000.0
2008-11-21 16:20:00,49.946,50.027,49.904,50.027,140200000.0
2008-11-21 16:25:00,50.057,50.085,50.009,50.079,124600000.0
2008-11-21 16:30:00,50.072,50.177,50.036,50.143,159600000.0
2008-11-21 16:35:00,50.198,50.214,49.981,49.981,220800000.0
2008-11-21 16:40:00,49.949,50.037,49.855,50.037,212600000.0
2008-11-21 16:45:00,50.062,50.17,50.062,50.089,231600000.0
2008-11-21 16:50:00,50.094,50.133,49.886,49.886,195000000.0
2008-11-21 16:55:00,49.845,49.867,49.742,49.8,147200000.0
2008-11-21 17:00:00,49.834,49.876,49.741,49.875,209400000.0
2008-11-21 17:05:00,49.856,50.0,49.845,49.982,276800000.0
2008-11-21 17:10:00,50.01,50.033,49.881,49.897,140600000.0
2008-11-21 17:15:00,49.897,49.914,49.782,49.914,148200000.0
2008-11-21 17:20:00,49.94,49.974,49.872,49.919,88400000.0
2008-11-21 17:25:00,49.926,49.985,49.794,49.961,158800000.0
2008-11-21 17:30:00,49.983,50.131,49.963,49.966,259200000.0
2008-11-21 17:35:00,49.972,50.188,49.972,50.188,144000000.0
2008-11-21 17:40:00,50.186,50.216,50.077,50.077,148800000.0
2008-11-21 17:45:00,50.059,50.382,50.059,50.382,233000000.0
2008-11-21 17:50:00,50.343,50.399,50.242,50.246,177400000.0
2008-11-21 17:55:00,50.23,50.23,49.776,49.776,201600000.0
2008-11-21 18:00:00,49.811,49.902,49.716,49.738,177200000.0
2008-11-21 18:05:00,49.734,49.808,49.64,49.79,173600000.0
2008-11-21 18:10:00,49.8,50.044,49.8,50.014,87400000.0
2008-11-21 18:15:00,50.017,50.15,50.008,50.145,206400000.0
2008-11-21 18:20:00,50.162,50.494,50.113,50.488,189600000.0
2008-11-21 18:25:00,50.484,50.493,50.224,50.245,135800000.0
2008-11-21 18:30:00,50.232,50.232,50.067,50.136,169000000.0
2008-11-21 18:35:00,50.069,50.252,50.001,50.175,273800000.0
2008-11-21 18:40:00,50.194,50.45,50.194,50.359,295800000.0
2008-11-21 18:45:00,50.33,50.416,50.298,50.378,93400000.0
2008-11-21 18:50:00,50.337,50.384,50.293,50.347,128000000.0
2008-11-21 18:55:00,50.362,50.546,50.355,50.546,121600000.0
2008-11-21 19:00:00,50.618,50.628,50.325,50.489,108800000.0
2008-11-21 19:05:00,50.523,50.731,50.519,50.708,148800000.0
2008-11-21 19:10:00,50.694,50.717,50.615,50.663,87400000.0
2008-11-21 19:15:00,50.668,50.796,50.668,50.749,86400000.0
2008-11-21 19:20:00,50.736,50.869,50.709,50.732,110800000.0
2008-11-21 19:25:00,50.746,50.895,50.746,50.839,92600000.0
2008-11-21 19:30:00,50.833,50.875,50.783,50.811,59200000.0
2008-11-21 19:35:00,50.819,50.905,50.819,50.869,68800000.0
2008-11-21 19:40:00,50.858,50.906,50.759,50.769,64400000.0
2008-11-21 19:45:00,50.783,50.804,50.729,50.729,91200000.0
2008-11-21 19:50:00,50.734,50.834,50.729,50.814,67200000.0
2008-11-21 19:55:00,50.827,50.836,50.761,50.77,60800000.0
2008-11-21 20:00:00,50.773,50.776,50.625,50.625,93000000.0
2008-11-21 20:05:00,50.61,50.61,50.377,50.52,83200000.0
2008-11-21 20:10:00,50.533,50.61,50.533,50.599,79400000.0
2008-11-21 20:15:00,50.609,50.628,50.561,50.616,114000000.0
2008-11-21 20:20:00,50.601,50.602,50.216,50.264,70800000.0
2008-11-21 20:25:00,50.313,50.35,50.184,50.318,67200000.0
2008-11-21 20:30:00,50.325,50.373,50.299,50.353,76200000.0
2008-11-21 20:35:00,50.338,50.34,50.226,50.304,67200000.0
2008-11-21 20:40:00,50.26,50.452,50.223,50.416,58600000.0
2008-11-21 20:45:00,50.421,50.492,50.421,50.48,72000000.0
2008-11-21 20:50:00,50.482,50.494,50.445,50.481,86400000.0
2008-11-21 20:55:00,50.484,50.488,50.307,50.311,65000000.0
2008-11-21 21:00:00,50.295,50.361,50.282,50.329,69800000.0
2008-11-21 21:05:00,50.337,50.372,50.323,50.361,68200000.0
2008-11-21 21:10:00,50.362,50.379,50.332,50.332,59200000.0
2008-11-21 21:15:00,50.291,50.375,50.269,50.373,73600000.0
2008-11-21 21:20:00,50.364,50.546,50.364,50.531,59200000.0
2008-11-21 21:25:00,50.535,50.543,50.479,50.514,103200000.0
2008-11-21 21:30:00,50.505,50.505,50.421,50.422,66000000.0
2008-11-21 21:35:00,50.417,50.417,50.262,50.262,69200000.0
2008-11-21 21:40:00,50.228,50.246,50.092,50.212,68800000.0
2008-11-21 21:45:00,50.257,50.342,50.249,50.327,83600000.0
2008-11-21 21:50:00,50.329,50.387,50.287,50.351,64000000.0
2008-11-21 21:55:00,50.348,50.374,50.253,50.253,59200000.0
2008-11-21 22:00:00,50.271,50.574,50.271,50.574,73000000.0
2008-11-21 22:05:00,50.586,50.712,50.561,50.696,68800000.0
2008-11-21 22:10:00,50.651,51.012,50.628,51.012,72000000.0
2008-11-21 22:15:00,51.004,51.004,50.808,50.896,75200000.0
2008-11-21 22:20:00,50.864,50.981,50.864,50.941,67200000.0
2008-11-21 22:25:00,50.927,50.981,50.865,50.981,67600000.0
2008-11-21 22:30:00,50.977,51.113,50.956,51.108,65000000.0
2008-11-21 22:35:00,51.107,51.27,51.03,51.229,110800000.0
2008-11-21 22:40:00,51.235,51.235,51.107,51.107,65600000.0
2008-11-21 22:45:00,51.097,51.172,51.023,51.112,69200000.0
2008-11-21 22:50:00,51.123,51.207,51.108,51.207,64000000.0
2008-11-21 22:55:00,51.238,51.333,51.229,51.332,69800000.0
2008-11-21 23:00:00,51.333,51.34,51.287,51.297,70800000.0
2008-11-21 23:05:00,51.281,51.408,51.279,51.378,93600000.0
2008-11-21 23:10:00,51.35,51.35,51.26,51.261,64000000.0
2008-11-21 23:15:00,51.303,51.415,51.296,51.407,64000000.0
2008-11-21 23:20:00,51.394,51.401,51.38,51.384,64000000.0
2008-11-21 23:25:00,51.392,51.453,51.392,51.443,62400000.0
2008-11-21 23:30:00,51.446,51.519,51.425,51.441,76000000.0
2008-11-21 23:35:00,51.412,51.444,51.403,51.438,65600000.0
2008-11-21 23:40:00,51.412,51.425,51.31,51.31,96000000.0
2008-11-21 23:45:00,51.297,51.308,51.252,51.289,74600000.0
2008-11-21 23:50:00,51.299,51.403,51.294,51.359,65600000.0
2008-11-21 23:55:00,51.362,51.506,51.278,51.335,61800000.0
2008-11-24 00:00:00,51.267,51.568,51.266,51.568,63400000.0
2008-11-24 00:05:00,51.579,51.62,51.57,51.62,60800000.0
2008-11-24 00:10:00,51.581,51.581,51.547,51.552,68800000.0
2008-11-24 00:15:00,51.543,51.55,51.456,51.538,85800000.0
2008-11-24 00:20:00,51.454,51.573,51.454,51.573,70400000.0
2008-11-24 00:25:00,51.574,51.58,51.529,51.529,91200000.0
2008-11-24 00:30:00,51.544,51.597,51.539,51.571,67200000.0
2008-11-24 00:35:00,51.565,51.58,51.548,51.548,89600000.0
2008-11-24 00:40:00,51.521,51.546,51.445,51.541,70400000.0
2008-11-24 00:45:00,51.536,51.591,51.536,51.564,67600000.0
2008-11-24 00:50:00,51.573,51.585,51.513,51.533,75600000.0
2008-11-24 00:55:00,51.527,51.62,51.525,51.619,77800000.0
2008-11-24 01:00:00,51.619,51.639,51.29,51.629,73600000.0
2008-11-24 01:05:00,51.621,51.666,51.594,51.628,68800000.0
2008-11-24 01:10:00,51.617,51.623,51.548,51.572,62800000.0
2008-11-24 01:15:00,51.569,51.575,51.498,51.515,79400000.0
2008-11-24 01:20:00,51.496,51.597,51.49,51.547,72000000.0
2008-11-24 01:25:00,51.561,51.699,51.561,51.686,68800000.0
2008-11-24 01:30:00,51.683,51.755,51.682,51.735,75200000.0
2008-11-24 01:35:00,51.717,51.743,51.671,51.73,72400000.0
2008-11-24 01:40:00,51.739,51.739,51.577,51.655,62400000.0
2008-11-24 01:45:00,51.655,51.655,51.604,51.604,67200000.0
2008-11-24 01:50:00,51.599,51.636,51.595,51.619,83600000.0
2008-11-24 01:55:00,51.624,51.63,51.614,51.617,65600000.0
2008-11-24 02:00:00,51.58,51.58,51.216,51.216,68200000.0
2008-11-24 02:05:00,51.13,51.159,51.028,51.034,73600000.0
2008-11-24 02:10:00,51.011,51.094,50.952,51.089,68800000.0
2008-11-24 02:15:00,51.095,51.111,51.083,51.093,59200000.0
2008-11-24 02:20:00,51.1,51.122,51.015,51.015,68800000.0
2008-11-24 02:25:00,50.997,51.022,50.772,50.772,65600000.0
2008-11-24 02:30:00,50.699,50.777,50.699,50.774,66600000.0
2008-11-24 02:35:00,50.785,50.832,50.755,50.81,72000000.0
2008-11-24 02:40:00,50.813,50.813,50.766,50.766,60800000.0
2008-11-24 02:45:00,50.735,50.741,50.579,50.679,64000000.0
2008-11-24 02:50:00,50.666,50.666,50.627,50.632,59200000.0
2008-11-24 02:55:00,50.637,50.637,50.441,50.468,54200000.0
2008-11-24 03:00:00,50.454,50.48,50.38,50.453,66600000.0
2008-11-24 03:05:00,50.445,50.453,50.329,50.329,67600000.0
2008-11-24 03:10:00,50.323,50.359,50.228,50.233,70400000.0
2008-11-24 03:15:00,50.227,50.24,50.2,50.216,57600000.0
2008-11-24 03:20:00,50.221,50.363,50.186,50.363,64400000.0
2008-11-24 03:25:00,50.355,50.448,50.355,50.38,68800000.0
2008-11-24 03:30:00,50.383,50.46,50.375,50.427,62400000.0
2008-11-24 03:35:00,50.427,50.442,50.343,50.406,73000000.0
2008-11-24 03:40:00,50.412,50.412,50.367,50.367,57600000.0
2008-11-24 03:45:00,50.315,50.366,50.315,50.355,58600000.0
2008-11-24 03:50:00,50.362,50.397,50.34,50.381,65600000.0
2008-11-24 03:55:00,50.325,50.37,50.325,50.332,62400000.0
2008-11-24 04:00:00,50.323,50.381,50.277,50.294,64000000.0
2008-11-24 04:05:00,50.288,50.333,50.269,50.269,64400000.0
2008-11-24 04:10:00,50.281,50.288,50.242,50.275,70400000.0
2008-11-24 04:15:00,50.285,50.365,50.282,50.365,65000000.0
2008-11-24 04:20:00,50.397,50.441,50.383,50.402,65600000.0
2008-11-24 04:25:00,50.404,50.414,50.322,50.322,68200000.0
2008-11-24 04:30:00,50.38,50.683,50.351,50.683,67200000.0
2008-11-24 04:35:00,50.742,50.742,50.357,50.482,62800000.0
2008-11-24 04:40:00,50.487,50.522,50.441,50.491,68800000.0
2008-11-24 04:45:00,50.463,50.66,50.443,50.618,75600000.0
2008-11-24 04:50:00,50.618,50.703,50.616,50.683,63400000.0
2008-11-24 04:55:00,50.666,50.766,50.61,50.648,66000000.0
2008-11-24 05:00:00,50.652,50.652,50.548,50.571,62400000.0
2008-11-24 05:05:00,50.566,50.578,50.543,50.571,64000000.0
2008-11-24 05:10:00,50.582,50.586,50.53,50.531,62400000.0
2008-11-24 05:15:00,50.456,50.456,50.29,50.322,66600000.0
2008-11-24 05:20:00,50.306,50.309,50.207,50.22,70800000.0
2008-11-24 05:25:00,50.253,50.345,50.253,50.32,62800000.0
2008-11-24 05:30:00,50.324,50.435,50.324,50.394,70800000.0
2008-11-24 05:35:00,50.8,50.8,50.389,50.437,60800000.0
2008-11-24 05:40:00,50.463,50.567,50.458,50.476,63400000.0
2008-11-24 05:45:00,50.48,50.605,50.48,50.603,75200000.0
2008-11-24 05:50:00,50.597,50.63,50.575,50.575,65600000.0
2008-11-24 05:55:00,50.576,50.644,50.515,50.631,60800000.0
2008-11-24 06:00:00,50.622,50.632,50.592,50.601,67200000.0
2008-11-24 06:05:00,50.6,50.603,50.495,50.578,68800000.0
2008-11-24 06:10:00,50.589,50.596,50.565,50.586,68200000.0
2008-11-24 06:15:00,50.588,50.668,50.582,50.663,82000000.0
2008-11-24 06:20:00,50.652,50.655,50.602,50.63,67600000.0
2008-11-24 06:25:00,50.641,50.664,50.624,50.631,57600000.0
2008-11-24 06:30:00,50.642,50.851,50.627,50.795,65600000.0
2008-11-24 06:35:00,50.786,50.875,50.772,50.824,60800000.0
2008-11-24 06:40:00,50.87,50.965,50.87,50.926,68800000.0
2008-11-24 06:45:00,50.903,50.986,50.903,50.976,67200000.0
2008-11-24 06:50:00,50.975,51.016,50.948,50.948,70400000.0
2008-11-24 06:55:00,50.928,50.928,50.847,50.862,66000000.0
2008-11-24 07:00:00,50.864,50.881,50.787,50.881,68200000.0
2008-11-24 07:05:00,50.878,50.879,50.848,50.863,59600000.0
2008-11-24 07:10:00,50.869,50.869,50.82,50.82,59200000.0
2008-11-24 07:15:00,50.735,50.84,50.735,50.762,68800000.0
2008-11-24 07:20:00,50.765,50.867,50.765,50.857,73600000.0
2008-11-24 07:25:00,50.872,50.891,50.851,50.886,68600000.0
2008-11-24 07:30:00,50.885,50.928,50.876,50.883,67600000.0
2008-11-24 07:35:00,50.876,50.879,50.765,50.765,66000000.0
2008-11-24 07:40:00,50.782,50.846,50.782,50.844,60800000.0
2008-11-24 07:45:00,50.847,50.849,50.57,50.59,68800000.0
2008-11-24 07:50:00,50.614,50.808,50.614,50.684,70400000.0
2008-11-24 07:55:00,50.686,50.746,50.681,50.722,64800000.0
2008-11-24 08:00:00,50.729,50.77,50.66,50.746,64000000.0
2008-11-24 08:05:00,50.741,50.764,50.711,50.721,69200000.0
2008-11-24 08:10:00,50.722,50.747,50.722,50.747,62400000.0
2008-11-24 08:15:00,50.742,50.742,50.674,50.707,67200000.0
2008-11-24 08:20:00,50.756,50.861,50.755,50.845,60800000.0
2008-11-24 08:25:00,50.845,50.847,50.707,50.781,70400000.0
2008-11-24 08:30:00,50.774,50.814,50.693,50.733,64000000.0
2008-11-24 08:35:00,50.76,50.777,50.693,50.739,78400000.0
2008-11-24 08:40:00,50.746,50.821,50.735,50.815,71400000.0
2008-11-24 08:45:00,50.825,50.919,50.824,50.919,68800000.0
2008-11-24 08:50:00,50.92,50.951,50.912,50.927,72000000.0
2008-11-24 08:55:00,50.903,50.904,50.81,50.87,65600000.0
2008-11-24 09:00:00,50.837,50.921,50.833,50.878,66600000.0
2008-11-24 09:05:00,50.872,50.872,50.779,50.806,66600000.0
2008-11-24 09:10:00,50.794,50.809,50.774,50.803,60800000.0
2008-11-24 09:15:00,50.801,50.814,50.749,50.749,62800000.0
2008-11-24 09:20:00,50.749,50.749,50.688,50.689,70400000.0
2008-11-24 09:25:00,50.628,50.628,50.565,50.616,59000000.0
2008-11-24 09:30:00,50.604,50.726,50.601,50.682,63400000.0
2008-11-24 09:35:00,50.665,50.681,50.56,50.64,68200000.0
2008-11-24 09:40:00,50.646,50.723,50.631,50.643,59200000.0
2008-11-24 09:45:00,50.667,50.689,50.613,50.627,60800000.0
2008-11-24 09:50:00,50.614,50.615,50.462,50.464,73600000.0
2008-11-24 09:55:00,50.446,50.446,50.272,50.333,77200000.0
2008-11-24 10:00:00,50.362,50.452,50.293,50.293,64400000.0
2008-11-24 10:05:00,50.288,50.33,50.288,50.308,61800000.0
2008-11-24 10:10:00,50.31,50.412,50.31,50.382,60000000.0
2008-11-24 10:15:00,50.393,50.569,50.393,50.499,59200000.0
2008-11-24 10:20:00,50.495,50.51,50.446,50.446,61200000.0
2008-11-24 10:25:00,50.456,50.466,50.41,50.423,59200000.0
2008-11-24 10:30:00,50.412,50.454,50.391,50.444,66000000.0
2008-11-24 10:35:00,50.437,50.444,50.333,50.421,57600000.0
2008-11-24 10:40:00,50.41,50.431,50.366,50.379,64400000.0
2008-11-24 10:45:00,50.384,50.529,50.341,50.529,62400000.0
2008-11-24 10:50:00,50.51,50.51,50.434,50.446,73600000.0
2008-11-24 10:55:00,50.443,50.479,50.355,50.422,62400000.0
2008-11-24 11:00:00,50.42,50.462,50.396,50.446,69600000.0
2008-11-24 11:05:00,50.442,50.458,50.384,50.442,72400000.0
2008-11-24 11:10:00,50.435,50.583,50.426,50.583,67200000.0
2008-11-24 11:15:00,50.587,50.721,50.572,50.649,65000000.0
2008-11-24 11:20:00,50.65,50.685,50.603,50.685,64400000.0
2008-11-24 11:25:00,50.71,50.774,50.71,50.77,68800000.0
2008-11-24 11:30:00,50.759,50.84,50.748,50.834,68800000.0
2008-11-24 11:35:00,50.86,50.866,50.754,50.766,57600000.0
2008-11-24 11:40:00,50.758,50.797,50.757,50.795,60800000.0
2008-11-24 11:45:00,50.804,50.928,50.804,50.925,67200000.0
2008-11-24 11:50:00,50.931,50.931,50.835,50.835,70400000.0
2008-11-24 11:55:00,50.787,50.825,50.71,50.816,64000000.0
2008-11-24 12:00:00,50.839,50.855,50.835,50.846,64400000.0
2008-11-24 12:05:00,50.853,50.853,50.803,50.818,67600000.0
2008-11-24 12:10:00,50.837,50.89,50.831,50.886,59200000.0
2008-11-24 12:15:00,50.891,51.01,50.891,50.996,71800000.0
2008-11-24 12:20:00,50.998,50.998,50.93,50.934,73600000.0
2008-11-24 12:25:00,50.92,50.93,50.85,50.896,63400000.0
2008-11-24 12:30:00,50.89,50.919,50.838,50.903,70200000.0
2008-11-24 12:35:00,50.892,50.892,50.757,50.846,67600000.0
2008-11-24 12:40:00,50.848,50.898,50.832,50.889,73000000.0
2008-11-24 12:45:00,50.891,50.912,50.88,50.905,69200000.0
2008-11-24 12:50:00,50.913,50.917,50.882,50.887,61600000.0
2008-11-24 12:55:00,50.888,50.888,50.832,50.838,72400000.0
2008-11-24 13:00:00,50.831,50.953,50.827,50.953,66000000.0
2008-11-24 13:05:00,50.947,50.955,50.925,50.944,68800000.0
2008-11-24 13:10:00,50.929,50.976,50.929,50.951,70400000.0
2008-11-24 13:15:00,50.986,51.024,50.961,51.007,70800000.0
2008-11-24 13:20:00,51.009,51.094,51.009,51.094,66000000.0
2008-11-24 13:25:00,51.096,51.213,51.083,51.191,75000000.0
2008-11-24 13:30:00,51.204,51.21,51.167,51.182,66600000.0
2008-11-24 13:35:00,51.181,51.231,51.175,51.217,116800000.0
2008-11-24 13:40:00,51.208,51.225,51.194,51.199,127400000.0
2008-11-24 13:45:00,51.198,51.24,51.161,51.24,88000000.0
2008-11-24 13:50:00,51.233,51.31,51.215,51.306,91600000.0
2008-11-24 13:55:00,51.294,51.324,51.288,51.324,104000000.0
2008-11-24 14:00:00,51.332,51.345,51.29,51.345,119400000.0
2008-11-24 14:05:00,51.349,51.402,51.326,51.391,150800000.0
2008-11-24 14:10:00,51.403,51.479,51.403,51.452,103200000.0
2008-11-24 14:15:00,51.46,51.462,51.374,51.379,96000000.0
2008-11-24 14:20:00,51.389,51.414,51.382,51.404,139400000.0
2008-11-24 14:25:00,51.403,51.419,51.322,51.326,91200000.0
2008-11-24 14:30:00,51.328,51.532,51.328,51.525,141200000.0
2008-11-24 14:35:00,51.507,51.557,51.506,51.552,106600000.0
2008-11-24 14:40:00,51.551,51.663,51.542,51.663,120400000.0
2008-11-24 14:45:00,51.721,51.751,51.639,51.64,90000000.0
2008-11-24 14:50:00,51.631,51.664,51.613,51.647,103400000.0
2008-11-24 14:55:00,51.64,51.707,51.64,51.67,70400000.0
2008-11-24 15:00:00,51.691,51.762,51.659,51.762,91600000.0
2008-11-24 15:05:00,51.75,51.854,51.748,51.804,86800000.0
2008-11-24 15:10:00,51.798,51.872,51.798,51.814,181600000.0
2008-11-24 15:15:00,51.825,51.844,51.802,51.802,120400000.0
2008-11-24 15:20:00,51.798,51.874,51.793,51.858,126200000.0
2008-11-24 15:25:00,51.846,51.846,51.66,51.756,212200000.0
2008-11-24 15:30:00,51.686,51.784,51.53,51.53,258600000.0
2008-11-24 15:35:00,51.537,51.537,51.468,51.526,191800000.0
2008-11-24 15:40:00,51.527,51.533,51.465,51.483,158800000.0
2008-11-24 15:45:00,51.484,51.484,51.387,51.396,99600000.0
2008-11-24 15:50:00,51.385,51.483,51.385,51.483,142800000.0
2008-11-24 15:55:00,51.482,51.502,51.454,51.47,143200000.0
2008-11-24 16:00:00,51.463,51.463,51.286,51.302,223400000.0
2008-11-24 16:05:00,51.324,51.424,51.316,51.411,205400000.0
2008-11-24 16:10:00,51.412,51.639,51.405,51.576,173200000.0
2008-11-24 16:15:00,51.572,51.612,51.572,51.592,176800000.0
2008-11-24 16:20:00,51.593,51.668,51.593,51.661,140600000.0
2008-11-24 16:25:00,51.659,51.671,51.649,51.669,124600000.0
2008-11-24 16:30:00,51.663,51.68,51.619,51.631,158800000.0
2008-11-24 16:35:00,51.636,51.7,51.598,51.676,220200000.0
2008-11-24 16:40:00,51.655,51.655,51.489,51.577,212800000.0
2008-11-24 16:45:00,51.583,51.617,51.546,51.546,230600000.0
2008-11-24 16:50:00,51.57,51.65,51.57,51.64,195200000.0
2008-11-24 16:55:00,51.613,51.699,51.584,51.699,147200000.0
2008-11-24 17:00:00,51.722,51.885,51.722,51.867,209600000.0
2008-11-24 17:05:00,51.889,51.917,51.833,51.917,276600000.0
2008-11-24 17:10:00,51.928,51.942,51.878,51.899,140800000.0
2008-11-24 17:15:00,51.911,51.957,51.881,51.957,149200000.0
2008-11-24 17:20:00,51.993,52.04,51.985,52.04,88000000.0
2008-11-24 17:25:00,52.045,52.246,52.035,52.226,158800000.0
2008-11-24 17:30:00,52.242,52.347,52.242,52.276,259000000.0
2008-11-24 17:35:00,52.266,52.281,52.2,52.232,143200000.0
2008-11-24 17:40:00,52.243,52.472,52.22,52.46,148800000.0
2008-11-24 17:45:00,52.454,52.496,52.421,52.451,233000000.0
2008-11-24 17:50:00,52.444,52.448,52.315,52.324,176400000.0
2008-11-24 17:55:00,52.321,52.682,52.302,52.682,201400000.0
2008-11-24 18:00:00,52.698,52.706,52.589,52.589,177600000.0
2008-11-24 18:05:00,52.582,52.653,52.547,52.591,173200000.0
2008-11-24 18:10:00,52.589,52.626,52.554,52.623,88000000.0
2008-11-24 18:15:00,52.625,52.694,52.612,52.631,205200000.0
2008-11-24 18:20:00,52.61,52.69,52.574,52.69,188000000.0
2008-11-24 18:25:00,52.701,52.731,52.671,52.722,136800000.0
2008-11-24 18:30:00,52.706,52.735,52.62,52.735,169600000.0
2008-11-24 18:35:00,52.715,52.718,52.633,52.649,275200000.0
2008-11-24 18:40:00,52.659,52.684,52.643,52.684,296200000.0
2008-11-24 18:45:00,52.692,52.723,52.656,52.719,93200000.0
2008-11-24 18:50:00,52.705,52.758,52.674,52.758,128000000.0
2008-11-24 18:55:00,52.777,52.86,52.768,52.86,121600000.0
2008-11-24 19:00:00,52.844,52.858,52.82,52.82,108200000.0
2008-11-24 19:05:00,52.8,52.8,52.683,52.733,149400000.0
2008-11-24 19:10:00,52.724,52.724,52.602,52.641,88000000.0
2008-11-24 19:15:00,52.635,52.652,52.437,52.484,86200000.0
2008-11-24 19:20:00,52.474,52.474,52.198,52.2,110400000.0
2008-11-24 19:25:00,52.219,52.24,52.188,52.197,92200000.0
2008-11-24 19:30:00,52.2,52.403,52.2,52.403,59600000.0
2008-11-24 19:35:00,52.395,52.438,52.311,52.311,68800000.0
2008-11-24 19:40:00,52.29,52.326,52.29,52.316,64800000.0
2008-11-24 19:45:00,52.329,52.352,52.312,52.313,91600000.0
2008-11-24 19:50:00,52.311,52.498,52.311,52.47,67600000.0
2008-11-24 19:55:00,52.506,52.58,52.477,52.487,60800000.0
2008-11-24 20:00:00,52.495,52.661,52.411,52.656,92800000.0
2008-11-24 20:05:00,52.669,52.669,52.557,52.557,84000000.0
2008-11-24 20:10:00,52.558,52.559,52.362,52.43,80000000.0
2008-11-24 20:15:00,52.437,52.47,52.355,52.47,114000000.0
2008-11-24 20:20:00,52.453,52.513,52.453,52.496,70800000.0
2008-11-24 20:25:00,52.496,52.652,52.496,52.652,67000000.0
2008-11-24 20:30:00,52.687,52.742,52.687,52.725,76600000.0
2008-11-24 20:35:00,52.728,52.823,52.721,52.758,67200000.0
2008-11-24 20:40:00,52.734,52.734,52.674,52.675,58600000.0
2008-11-24 20:45:00,52.673,52.673,52.6,52.605,72000000.0
2008-11-24 20:50:00,52.607,52.637,52.607,52.626,85800000.0
2008-11-24 20:55:00,52.624,52.755,52.618,52.751,65000000.0
2008-11-24 21:00:00,52.774,52.843,52.624,52.624,62400000.0
2008-11-24 21:05:00,52.622,52.682,52.619,52.625,62400000.0
2008-11-24 21:10:00,52.574,52.603,52.402,52.402,58600000.0
2008-11-24 21:15:00,52.423,52.561,52.413,52.561,73000000.0
2008-11-24 21:20:00,52.625,52.724,52.61,52.681,59200000.0
2008-11-24 21:25:00,52.689,52.689,52.602,52.602,102400000.0
2008-11-24 21:30:00,52.61,52.722,52.61,52.696,65000000.0
2008-11-24 21:35:00,52.709,52.709,52.673,52.708,68600000.0
2008-11-24 21:40:00,52.722,52.723,52.575,52.581,60200000.0
2008-11-24 21:45:00,52.592,52.618,52.569,52.572,82600000.0
2008-11-24 21:50:00,52.583,52.6,52.539,52.551,64000000.0
2008-11-24 21:55:00,52.557,52.605,52.557,52.591,66000000.0
2008-11-24 22:00:00,52.589,52.74,52.574,52.696,74000000.0
2008-11-24 22:05:00,52.693,52.713,52.678,52.713,68800000.0
2008-11-24 22:10:00,52.716,52.746,52.702,52.727,71400000.0
2008-11-24 22:15:00,52.724,52.724,52.662,52.669,75200000.0
2008-11-24 22:20:00,52.66,52.869,52.66,52.869,59200000.0
2008-11-24 22:25:00,52.885,53.006,52.878,52.991,67200000.0
2008-11-24 22:30:00,52.999,53.007,52.871,52.893,65000000.0
2008-11-24 22:35:00,52.912,52.952,52.91,52.944,112000000.0
2008-11-24 22:40:00,52.951,53.088,52.949,53.084,65600000.0
2008-11-24 22:45:00,53.061,53.075,53.022,53.046,68800000.0
2008-11-24 22:50:00,53.042,53.067,52.876,52.946,64000000.0
2008-11-24 22:55:00,52.959,53.002,52.912,52.977,70400000.0
2008-11-24 23:00:00,52.985,52.996,52.939,52.94,70800000.0
2008-11-24 23:05:00,52.93,53.043,52.93,53.001,92200000.0
2008-11-24 23:10:00,53.009,53.045,53.004,53.031,64000000.0
2008-11-24 23:15:00,53.023,53.11,53.016,53.098,64000000.0
2008-11-24 23:20:00,53.12,53.162,53.1,53.1,64400000.0
2008-11-24 23:25:00,53.1,53.142,53.062,53.135,62400000.0
2008-11-24 23:30:00,53.138,53.149,53.081,53.09,75200000.0
2008-11-24 23:35:00,53.078,53.123,53.071,53.118,66400000.0
2008-11-24 23:40:00,53.108,53.119,53.088,53.113,96400000.0
2008-11-24 23:45:00,53.107,53.122,53.062,53.121,74600000.0
2008-11-24 23:50:00,53.147,53.231,53.117,53.231,65600000.0
2008-11-24 23:55:00,53.23,53.41,53.18,53.41,62400000.0
2008-11-25 00:00:00,53.418,53.49,53.418,53.467,66600000.0
2008-11-25 00:05:00,53.474,53.478,53.402,53.403,61200000.0
2008-11-25 00:10:00,53.424,53.44,53.397,53.41,68200000.0
2008-11-25 00:15:00,53.399,53.488,53.293,53.293,87200000.0
2008-11-25 00:20:00,53.304,53.432,53.301,53.428,70400000.0
2008-11-25 00:25:00,53.412,53.468,53.404,53.449,91200000.0
2008-11-25 00:30:00,53.45,53.468,53.443,53.451,67200000.0
2008-11-25 00:35:00,53.433,53.435,53.31,53.42,90000000.0
2008-11-25 00:40:00,53.392,53.392,53.286,53.297,69800000.0
2008-11-25 00:45:00,53.292,53.315,53.241,53.247,67600000.0
2008-11-25 00:50:00,53.251,53.268,53.246,53.246,75200000.0
2008-11-25 00:55:00,53.235,53.257,53.226,53.257,77800000.0
2008-11-25 01:00:00,53.244,53.254,53.162,53.162,71800000.0
2008-11-25 01:05:00,53.139,53.198,53.024,53.198,68800000.0
2008-11-25 01:10:00,53.242,53.252,53.139,53.139,62400000.0
2008-11-25 01:15:00,53.144,53.169,53.114,53.117,80400000.0
2008-11-25 01:20:00,53.1,53.135,53.092,53.112,71400000.0
2008-11-25 01:25:00,53.109,53.122,52.96,52.96,68200000.0
2008-11-25 01:30:00,52.958,53.004,52.955,52.982,75200000.0
2008-11-25 01:35:00,52.98,52.98,52.876,52.922,71800000.0
2008-11-25 01:40:00,52.928,52.952,52.913,52.952,62400000.0
2008-11-25 01:45:00,52.969,52.996,52.957,52.97,66600000.0
2008-11-25 01:50:00,52.973,53.008,52.964,52.988,83200000.0
2008-11-25 01:55:00,52.982,52.995,52.905,52.963,66000000.0
2008-11-25 02:00:00,52.979,52.982,52.943,52.975,68200000.0
2008-11-25 02:05:00,52.981,52.996,52.906,52.91,74000000.0
2008-11-25 02:10:00,52.879,52.881,52.722,52.762,68800000.0
2008-11-25 02:15:00,52.762,52.892,52.755,52.884,58000000.0
2008-11-25 02:20:00,52.88,52.953,52.808,52.953,68800000.0
2008-11-25 02:25:00,52.934,52.941,52.883,52.883,66000000.0
2008-11-25 02:30:00,52.868,52.873,52.837,52.843,66000000.0
2008-11-25 02:35:00,52.826,52.826,52.738,52.738,72000000.0
2008-11-25 02:40:00,52.712,52.712,52.607,52.607,60800000.0
2008-11-25 02:45:00,52.605,52.629,52.496,52.582,64000000.0
2008-11-25 02:50:00,52.577,52.616,52.54,52.54,59200000.0
2008-11-25 02:55:00,52.526,52.642,52.526,52.634,56000000.0
2008-11-25 03:00:00,52.641,52.688,52.635,52.679,67200000.0
2008-11-25 03:05:00,52.687,52.701,52.537,52.537,68800000.0
2008-11-25 03:10:00,52.54,52.547,52.407,52.412,70400000.0
2008-11-25 03:15:00,52.424,52.478,52.416,52.475,59200000.0
2008-11-25 03:20:00,52.475,52.538,52.46,52.538,64400000.0
2008-11-25 03:25:00,52.553,52.62,52.54,52.619,68200000.0
2008-11-25 03:30:00,52.621,52.67,52.616,52.661,62400000.0
2008-11-25 03:35:00,52.666,52.721,52.646,52.694,73600000.0
2008-11-25 03:40:00,52.701,52.719,52.625,52.627,57000000.0
2008-11-25 03:45:00,52.624,52.65,52.598,52.61,59200000.0
2008-11-25 03:50:00,52.604,52.604,52.518,52.532,66400000.0
2008-11-25 03:55:00,52.545,52.559,52.527,52.546,61800000.0
2008-11-25 04:00:00,52.541,52.615,52.521,52.598,63400000.0
2008-11-25 04:05:00,52.599,52.646,52.549,52.646,63400000.0
2008-11-25 04:10:00,52.604,52.79,52.594,52.777,70400000.0
2008-11-25 04:15:00,52.793,52.833,52.783,52.809,66000000.0
2008-11-25 04:20:00,52.808,52.808,52.743,52.744,66000000.0
2008-11-25 04:25:00,52.749,52.765,52.722,52.75,68800000.0
2008-11-25 04:30:00,52.745,52.783,52.677,52.771,67200000.0
2008-11-25 04:35:00,52.776,52.797,52.762,52.775,61600000.0
2008-11-25 04:40:00,52.767,52.775,52.755,52.765,68800000.0
2008-11-25 04:45:00,52.768,52.769,52.67,52.68,74600000.0
2008-11-25 04:50:00,52.686,52.686,52.613,52.618,64000000.0
2008-11-25 04:55:00,52.613,52.631,52.603,52.631,65600000.0
2008-11-25 05:00:00,52.652,52.658,52.589,52.651,62400000.0
2008-11-25 05:05:00,52.658,52.674,52.566,52.579,59200000.0
2008-11-25 05:10:00,52.588,52.627,52.583,52.598,63200000.0
2008-11-25 05:15:00,52.605,52.609,52.57,52.585,67600000.0
2008-11-25 05:20:00,52.585,52.609,52.557,52.557,70200000.0
2008-11-25 05:25:00,52.555,52.575,52.455,52.474,62400000.0
2008-11-25 05:30:00,52.467,52.467,52.173,52.323,70200000.0
2008-11-25 05:35:00,52.314,52.345,52.274,52.307,61200000.0
2008-11-25 05:40:00,52.304,52.304,52.129,52.183,64000000.0
2008-11-25 05:45:00,52.183,52.255,52.174,52.238,75200000.0
2008-11-25 05:50:00,52.226,52.235,52.177,52.181,66000000.0
2008-11-25 05:55:00,52.168,52.169,52.035,52.04,60800000.0
2008-11-25 06:00:00,52.016,52.165,51.901,52.165,67200000.0
2008-11-25 06:05:00,52.188,52.188,52.012,52.122,69200000.0
2008-11-25 06:10:00,52.105,52.203,52.102,52.201,68800000.0
2008-11-25 06:15:00,52.185,52.203,52.138,52.2,81400000.0
2008-11-25 06:20:00,52.196,52.201,52.153,52.156,67600000.0
2008-11-25 06:25:00,52.157,52.196,52.157,52.181,57000000.0
2008-11-25 06:30:00,52.169,52.169,52.107,52.126,65600000.0
2008-11-25 06:35:00,52.139,52.146,52.106,52.108,56000000.0
2008-11-25 06:40:00,52.12,52.155,52.12,52.133,68800000.0
2008-11-25 06:45:00,52.116,52.234,52.116,52.233,67200000.0
2008-11-25 06:50:00,52.239,52.299,52.208,52.208,69800000.0
2008-11-25 06:55:00,52.249,52.25,52.209,52.222,66000000.0
2008-11-25 07:00:00,52.218,52.229,52.136,52.19,68800000.0
2008-11-25 07:05:00,52.191,52.215,52.168,52.194,59200000.0
2008-11-25 07:10:00,52.202,52.236,52.19,52.23,59000000.0
2008-11-25 07:15:00,52.221,52.29,52.221,52.279,68800000.0
2008-11-25 07:20:00,52.275,52.297,52.168,52.168,73600000.0
2008-11-25 07:25:00,52.172,52.226,52.161,52.214,69200000.0
2008-11-25 07:30:00,52.21,52.271,52.21,52.211,67600000.0
2008-11-25 07:35:00,52.211,52.248,52.204,52.204,65600000.0
2008-11-25 07:40:00,52.178,52.229,52.107,52.229,60800000.0
2008-11-25 07:45:00,52.25,52.302,52.219,52.229,68800000.0
2008-11-25 07:50:00,52.226,52.226,52.177,52.209,70400000.0
2008-11-25 07:55:00,52.207,52.213,52.181,52.212,64000000.0
2008-11-25 08:00:00,52.21,52.305,52.194,52.29,63400000.0
2008-11-25 08:05:00,52.288,52.337,52.288,52.331,68800000.0
2008-11-25 08:10:00,52.291,52.349,52.291,52.346,62800000.0
2008-11-25 08:15:00,52.35,52.355,52.278,52.281,67600000.0
2008-11-25 08:20:00,52.295,52.335,52.288,52.289,61600000.0
2008-11-25 08:25:00,52.29,52.29,52.127,52.165,70400000.0
2008-11-25 08:30:00,52.165,52.239,52.133,52.144,64000000.0
2008-11-25 08:35:00,52.145,52.223,52.133,52.168,77800000.0
2008-11-25 08:40:00,52.172,52.281,52.169,52.274,71400000.0
2008-11-25 08:45:00,52.252,52.27,52.21,52.21,69200000.0
2008-11-25 08:50:00,52.206,52.216,52.065,52.072,72000000.0
2008-11-25 08:55:00,52.07,52.088,51.967,51.967,65600000.0
2008-11-25 09:00:00,51.953,51.953,51.885,51.887,66600000.0
2008-11-25 09:05:00,51.866,51.881,51.835,51.835,67000000.0
2008-11-25 09:10:00,51.834,51.939,51.831,51.919,61200000.0
2008-11-25 09:15:00,51.922,51.931,51.907,51.917,62400000.0
2008-11-25 09:20:00,51.928,52.014,51.928,51.938,70400000.0
2008-11-25 09:25:00,51.912,51.939,51.86,51.939,59200000.0
2008-11-25 09:30:00,51.945,51.945,51.888,51.913,63400000.0
2008-11-25 09:35:00,51.926,52.193,51.926,52.098,69200000.0
2008-11-25 09:40:00,52.091,52.108,51.999,52.087,65600000.0
2008-11-25 09:45:00,52.1,52.196,52.071,52.133,61200000.0
2008-11-25 09:50:00,52.134,52.236,52.132,52.2,73600000.0
2008-11-25 09:55:00,52.191,52.195,52.023,52.104,77200000.0
2008-11-25 10:00:00,52.085,52.098,52.01,52.072,64000000.0
2008-11-25 10:05:00,52.066,52.099,51.964,51.964,61800000.0
2008-11-25 10:10:00,51.985,51.99,51.906,51.929,59200000.0
2008-11-25 10:15:00,51.944,51.956,51.919,51.951,59000000.0
2008-11-25 10:20:00,51.96,52.079,51.958,52.056,70400000.0
2008-11-25 10:25:00,52.057,52.057,51.943,51.948,59600000.0
2008-11-25 10:30:00,51.958,52.059,51.958,52.023,65600000.0
2008-11-25 10:35:00,52.031,52.068,51.951,52.016,58000000.0
2008-11-25 10:40:00,52.01,52.01,51.911,51.911,64000000.0
2008-11-25 10:45:00,51.908,51.911,51.771,51.776,61000000.0
2008-11-25 10:50:00,51.767,51.791,51.727,51.734,73600000.0
2008-11-25 10:55:00,51.733,51.777,51.485,51.615,62400000.0
2008-11-25 11:00:00,51.597,51.616,51.546,51.598,68800000.0
2008-11-25 11:05:00,51.603,51.72,51.591,51.72,73600000.0
2008-11-25 11:10:00,51.732,51.732,51.648,51.65,67200000.0
2008-11-25 11:15:00,51.634,51.634,51.337,51.338,65600000.0
2008-11-25 11:20:00,51.286,51.286,51.191,51.24,64800000.0
2008-11-25 11:25:00,51.229,51.26,51.218,51.246,68800000.0
2008-11-25 11:30:00,51.264,51.333,51.264,51.31,68800000.0
2008-11-25 11:35:00,51.32,51.378,51.32,51.367,57600000.0
2008-11-25 11:40:00,51.359,51.505,51.348,51.471,60200000.0
2008-11-25 11:45:00,51.477,51.535,51.477,51.529,66600000.0
2008-11-25 11:50:00,51.521,51.521,51.457,51.457,70400000.0
2008-11-25 11:55:00,51.459,51.514,51.374,51.514,62800000.0
2008-11-25 12:00:00,51.538,51.583,51.529,51.539,66000000.0
2008-11-25 12:05:00,51.54,51.555,51.373,51.393,67000000.0
2008-11-25 12:10:00,51.407,51.418,51.205,51.205,60000000.0
2008-11-25 12:15:00,51.224,51.436,51.21,51.436,72000000.0
2008-11-25 12:20:00,51.413,51.481,51.376,51.424,73600000.0
2008-11-25 12:25:00,51.45,51.468,51.356,51.395,64000000.0
2008-11-25 12:30:00,51.455,51.57,51.45,51.45,70400000.0
2008-11-25 12:35:00,51.451,51.47,51.348,51.453,67600000.0
2008-11-25 12:40:00,51.453,51.592,51.439,51.585,73400000.0
2008-11-25 12:45:00,51.566,51.566,51.493,51.509,68200000.0
2008-11-25 12:50:00,51.517,51.534,51.506,51.506,61200000.0
2008-11-25 12:55:00,51.503,51.505,51.465,51.465,71400000.0
2008-11-25 13:00:00,51.471,51.551,51.44,51.442,67200000.0
2008-11-25 13:05:00,51.43,51.444,51.339,51.419,68200000.0
2008-11-25 13:10:00,51.399,51.52,51.399,51.504,70800000.0
2008-11-25 13:15:00,51.525,51.553,51.506,51.527,70400000.0
2008-11-25 13:20:00,51.522,51.56,51.507,51.556,65000000.0
2008-11-25 13:25:00,51.535,51.609,51.489,51.602,75200000.0
2008-11-25 13:30:00,51.611,51.729,51.611,51.72,67200000.0
2008-11-25 13:35:00,51.727,51.758,51.676,51.699,117200000.0
2008-11-25 13:40:00,51.698,51.988,51.696,51.967,128600000.0
2008-11-25 13:45:00,51.976,52.028,51.951,51.992,87400000.0
2008-11-25 13:50:00,52.013,52.03,51.97,52.014,90600000.0
2008-11-25 13:55:00,52.015,52.166,52.015,52.105,103800000.0
2008-11-25 14:00:00,52.12,52.239,52.12,52.153,118800000.0
2008-11-25 14:05:00,52.15,52.15,51.979,52.007,149800000.0
2008-11-25 14:10:00,52.001,52.024,51.975,51.991,102200000.0
2008-11-25 14:15:00,51.993,52.012,51.962,51.963,96400000.0
2008-11-25 14:20:00,51.963,51.963,51.937,51.937,138400000.0
2008-11-25 14:25:00,51.944,51.972,51.879,51.894,91200000.0
2008-11-25 14:30:00,51.88,51.942,51.851,51.937,140800000.0
2008-11-25 14:35:00,51.922,51.933,51.896,51.925,107200000.0
2008-11-25 14:40:00,51.965,52.053,51.878,51.878,120400000.0
2008-11-25 14:45:00,51.913,51.92,51.574,51.605,90400000.0
2008-11-25 14:50:00,51.621,51.738,51.587,51.738,104400000.0
2008-11-25 14:55:00,51.746,51.762,51.706,51.738,67600000.0
2008-11-25 15:00:00,51.739,51.743,51.63,51.634,91200000.0
2008-11-25 15:05:00,51.613,51.613,51.526,51.567,86800000.0
2008-11-25 15:10:00,51.56,51.674,51.559,51.674,182800000.0
2008-11-25 15:15:00,51.718,52.204,51.718,52.204,119400000.0
2008-11-25 15:20:00,52.265,52.376,52.25,52.272,125600000.0
2008-11-25 15:25:00,52.286,52.302,52.188,52.272,211400000.0
2008-11-25 15:30:00,52.206,52.57,52.206,52.564,259200000.0
2008-11-25 15:35:00,52.587,52.696,52.561,52.619,192000000.0
2008-11-25 15:40:00,52.584,52.721,52.524,52.721,158800000.0
2008-11-25 15:45:00,52.747,52.799,52.724,52.731,99200000.0
2008-11-25 15:50:00,52.692,52.709,52.672,52.672,142400000.0
2008-11-25 15:55:00,52.688,52.838,52.688,52.698,144800000.0
2008-11-25 16:00:00,52.685,52.807,52.677,52.787,225200000.0
2008-11-25 16:05:00,52.766,52.949,52.718,52.949,205000000.0
2008-11-25 16:10:00,53.007,53.57,53.007,53.57,173600000.0
2008-11-25 16:15:00,53.573,53.72,53.573,53.609,175400000.0
2008-11-25 16:20:00,53.587,53.587,53.388,53.41,140800000.0
2008-11-25 16:25:00,53.437,53.508,53.298,53.327,125600000.0
2008-11-25 16:30:00,53.332,53.358,53.038,53.072,158800000.0
2008-11-25 16:35:00,53.105,53.105,52.781,52.808,220600000.0
2008-11-25 16:40:00,52.788,52.931,52.666,52.666,212800000.0
2008-11-25 16:45:00,52.637,52.677,52.499,52.677,230800000.0
2008-11-25 16:50:00,52.693,52.73,52.626,52.628,195400000.0
2008-11-25 16:55:00,52.564,52.564,52.308,52.334,147200000.0
2008-11-25 17:00:00,52.365,52.653,52.365,52.578,210400000.0
2008-11-25 17:05:00,52.608,52.837,52.608,52.81,275600000.0
2008-11-25 17:10:00,52.829,52.829,52.565,52.638,139600000.0
2008-11-25 17:15:00,52.636,52.636,52.448,52.509,148800000.0
2008-11-25 17:20:00,52.508,52.599,52.508,52.533,88000000.0
2008-11-25 17:25:00,52.557,52.68,52.557,52.657,157800000.0
2008-11-25 17:30:00,52.645,52.723,52.546,52.723,257400000.0
2008-11-25 17:35:00,52.663,52.663,52.522,52.522,144000000.0
2008-11-25 17:40:00,52.497,52.497,52.344,52.344,148600000.0
2008-11-25 17:45:00,52.333,52.333,52.1,52.1,233800000.0
2008-11-25 17:50:00,52.072,52.121,51.944,51.95,176400000.0
2008-11-25 17:55:00,51.991,52.153,51.827,51.856,198400000.0
2008-11-25 18:00:00,51.946,52.141,51.946,52.023,178000000.0
2008-11-25 18:05:00,52.019,52.019,51.583,51.672,173600000.0
2008-11-25 18:10:00,51.701,51.836,51.701,51.776,88000000.0
2008-11-25 18:15:00,51.752,51.841,51.679,51.679,207600000.0
2008-11-25 18:20:00,51.719,51.884,51.677,51.878,188200000.0
2008-11-25 18:25:00,51.898,52.03,51.898,52.023,136400000.0
2008-11-25 18:30:00,51.999,52.101,51.994,52.066,169600000.0
2008-11-25 18:35:00,52.056,52.119,51.989,51.99,275000000.0
2008-11-25 18:40:00,51.979,52.192,51.979,52.192,294800000.0
2008-11-25 18:45:00,52.228,52.308,52.183,52.19,92800000.0
2008-11-25 18:50:00,52.181,52.197,52.018,52.181,128000000.0
2008-11-25 18:55:00,52.202,52.318,52.171,52.175,121600000.0
2008-11-25 19:00:00,52.199,52.266,52.093,52.093,108200000.0
2008-11-25 19:05:00,52.064,52.064,51.959,51.976,149200000.0
2008-11-25 19:10:00,51.993,52.004,51.895,51.901,88000000.0
2008-11-25 19:15:00,51.901,51.939,51.873,51.881,86400000.0
2008-11-25 19:20:00,51.884,51.884,51.674,51.674,111200000.0
2008-11-25 19:25:00,51.665,51.674,51.56,51.593,93200000.0
2008-11-25 19:30:00,51.634,51.844,51.634,51.695,59200000.0
2008-11-25 19:35:00,51.65,51.772,51.65,51.764,69200000.0
2008-11-25 19:40:00,51.77,51.841,51.77,51.835,64000000.0
2008-11-25 19:45:00,51.838,51.838,51.74,51.77,91600000.0
2008-11-25 19:50:00,51.755,51.776,51.7,51.708,67600000.0
2008-11-25 19:55:00,51.667,51.713,51.634,51.698,61200000.0
2008-11-25 20:00:00,51.684,51.695,51.583,51.583,92800000.0
2008-11-25 20:05:00,51.575,51.606,51.52,51.598,83600000.0
2008-11-25 20:10:00,51.618,51.697,51.617,51.685,80400000.0
2008-11-25 20:15:00,51.669,51.746,51.596,51.746,113600000.0
2008-11-25 20:20:00,51.752,51.897,51.748,51.819,70400000.0
2008-11-25 20:25:00,51.812,51.995,51.812,51.965,67200000.0
2008-11-25 20:30:00,51.972,52.066,51.951,51.981,76800000.0
2008-11-25 20:35:00,52.0,52.095,52.0,52.051,67200000.0
2008-11-25 20:40:00,52.081,52.15,52.072,52.085,59200000.0
2008-11-25 20:45:00,52.082,52.151,52.07,52.138,71400000.0
2008-11-25 20:50:00,52.125,52.173,52.102,52.156,85800000.0
2008-11-25 20:55:00,52.134,52.149,52.043,52.043,65000000.0
2008-11-25 21:00:00,52.014,52.067,51.936,52.055,62400000.0
2008-11-25 21:05:00,52.057,52.094,51.802,51.802,64000000.0
2008-11-25 21:10:00,51.766,51.79,51.566,51.62,59200000.0
2008-11-25 21:15:00,51.592,51.592,51.359,51.516,73400000.0
2008-11-25 21:20:00,51.505,51.618,51.505,51.613,59200000.0
2008-11-25 21:25:00,51.592,51.599,51.533,51.533,102800000.0
2008-11-25 21:30:00,51.531,51.59,51.497,51.577,70200000.0
2008-11-25 21:35:00,51.582,51.692,51.582,51.688,68800000.0
2008-11-25 21:40:00,51.699,51.81,51.608,51.81,60800000.0
2008-11-25 21:45:00,51.832,51.832,51.719,51.738,86800000.0
2008-11-25 21:50:00,51.77,51.781,51.713,51.775,65200000.0
2008-11-25 21:55:00,51.776,52.104,51.776,52.093,59200000.0
2008-11-25 22:00:00,52.104,52.278,52.08,52.246,73600000.0
2008-11-25 22:05:00,52.267,52.317,52.128,52.136,68200000.0
2008-11-25 22:10:00,52.133,52.191,52.133,52.153,72400000.0
2008-11-25 22:15:00,52.171,52.255,52.171,52.223,75200000.0
2008-11-25 22:20:00,52.209,52.209,52.095,52.12,59200000.0
2008-11-25 22:25:00,52.13,52.282,52.082,52.282,67200000.0
2008-11-25 22:30:00,52.306,52.483,52.306,52.429,65400000.0
2008-11-25 22:35:00,52.421,52.554,52.421,52.452,112000000.0
2008-11-25 22:40:00,52.451,52.682,52.451,52.682,66000000.0
2008-11-25 22:45:00,52.745,52.745,52.56,52.612,68000000.0
2008-11-25 22:50:00,52.618,52.624,52.464,52.464,64000000.0
2008-11-25 22:55:00,52.451,52.451,52.276,52.353,70800000.0
2008-11-25 23:00:00,52.353,52.353,52.264,52.266,70200000.0
2008-11-25 23:05:00,52.243,52.251,52.201,52.201,92200000.0
2008-11-25 23:10:00,52.205,52.205,52.092,52.103,64000000.0
2008-11-25 23:15:00,52.096,52.139,52.091,52.131,64000000.0
2008-11-25 23:20:00,52.131,52.131,52.018,52.018,64000000.0
2008-11-25 23:25:00,52.019,52.057,51.989,51.989,61800000.0
2008-11-25 23:30:00,51.971,52.045,51.857,52.045,76000000.0
2008-11-25 23:35:00,52.051,52.077,52.026,52.038,65000000.0
2008-11-25 23:40:00,52.031,52.091,52.013,52.078,96400000.0
2008-11-25 23:45:00,52.118,52.155,52.114,52.151,75200000.0
2008-11-25 23:50:00,52.158,52.195,52.144,52.186,65600000.0
2008-11-25 23:55:00,52.179,52.179,52.042,52.139,62800000.0
2008-11-26 00:00:00,52.123,52.143,52.106,52.136,64000000.0
2008-11-26 00:05:00,52.129,52.164,52.112,52.14,60800000.0
2008-11-26 00:10:00,52.138,52.257,52.124,52.252,68800000.0
2008-11-26 00:15:00,52.275,52.283,52.211,52.212,86400000.0
2008-11-26 00:20:00,52.209,52.247,52.196,52.224,77200000.0
2008-11-26 00:25:00,52.219,52.225,52.194,52.217,90600000.0
2008-11-26 00:30:00,52.226,52.234,52.181,52.226,67200000.0
2008-11-26 00:35:00,52.225,52.234,52.206,52.227,89600000.0
2008-11-26 00:40:00,52.212,52.243,52.193,52.213,70400000.0
2008-11-26 00:45:00,52.213,52.223,52.202,52.207,66000000.0
2008-11-26 00:50:00,52.197,52.223,52.195,52.223,75200000.0
2008-11-26 00:55:00,52.213,52.252,52.193,52.252,78200000.0
2008-11-26 01:00:00,52.274,52.329,52.23,52.235,72400000.0
2008-11-26 01:05:00,52.242,52.268,52.183,52.226,68800000.0
2008-11-26 01:10:00,52.215,52.242,52.17,52.17,62400000.0
2008-11-26 01:15:00,52.208,52.216,52.062,52.063,79400000.0
2008-11-26 01:20:00,52.054,52.054,51.986,51.986,71400000.0
2008-11-26 01:25:00,51.981,52.01,51.941,52.002,68800000.0
2008-11-26 01:30:00,52.009,52.117,51.99,52.078,75200000.0
2008-11-26 01:35:00,52.079,52.212,52.079,52.15,72000000.0
2008-11-26 01:40:00,52.217,52.264,52.195,52.264,65600000.0
2008-11-26 01:45:00,52.282,52.4,52.282,52.383,66600000.0
2008-11-26 01:50:00,52.363,52.368,52.224,52.282,82600000.0
2008-11-26 01:55:00,52.263,52.263,52.094,52.097,65000000.0
2008-11-26 02:00:00,52.1,52.122,52.047,52.087,69200000.0
2008-11-26 02:05:00,52.092,52.143,52.015,52.015,73600000.0
2008-11-26 02:10:00,52.013,52.042,51.945,51.97,68200000.0
2008-11-26 02:15:00,51.96,51.96,51.815,51.866,59200000.0
2008-11-26 02:20:00,51.856,51.856,51.729,51.791,68600000.0
2008-11-26 02:25:00,51.771,51.774,51.616,51.696,65600000.0
2008-11-26 02:30:00,51.704,51.751,51.682,51.751,67200000.0
2008-11-26 02:35:00,51.758,51.855,51.739,51.852,71400000.0
2008-11-26 02:40:00,51.874,51.996,51.864,51.864,60800000.0
2008-11-26 02:45:00,51.868,51.993,51.851,51.993,63400000.0
2008-11-26 02:50:00,51.968,51.973,51.921,51.938,58600000.0
2008-11-26 02:55:00,51.931,52.068,51.931,52.065,56400000.0
2008-11-26 03:00:00,52.048,52.107,52.022,52.07,67200000.0
2008-11-26 03:05:00,52.084,52.186,52.084,52.147,69200000.0
2008-11-26 03:10:00,52.145,52.181,52.13,52.181,70800000.0
2008-11-26 03:15:00,52.215,52.254,52.17,52.182,57600000.0
2008-11-26 03:20:00,52.174,52.174,52.068,52.084,64000000.0
2008-11-26 03:25:00,52.086,52.124,52.058,52.117,68800000.0
2008-11-26 03:30:00,52.108,52.124,52.033,52.048,61800000.0
2008-11-26 03:35:00,52.05,52.08,52.004,52.056,73000000.0
2008-11-26 03:40:00,52.016,52.061,51.985,52.035,57600000.0
2008-11-26 03:45:00,52.032,52.168,52.031,52.167,59200000.0
2008-11-26 03:50:00,52.163,52.29,52.144,52.275,65600000.0
2008-11-26 03:55:00,52.276,52.285,52.188,52.197,62800000.0
2008-11-26 04:00:00,52.179,52.2,52.168,52.176,64000000.0
2008-11-26 04:05:00,52.171,52.187,52.163,52.163,64000000.0
2008-11-26 04:10:00,52.17,52.17,52.084,52.084,70400000.0
2008-11-26 04:15:00,52.09,52.109,51.99,52.021,65000000.0
2008-11-26 04:20:00,52.04,52.066,51.966,51.972,65600000.0
2008-11-26 04:25:00,51.99,52.032,51.982,52.032,69200000.0
2008-11-26 04:30:00,52.037,52.094,51.999,52.091,67200000.0
2008-11-26 04:35:00,52.091,52.101,52.051,52.067,62800000.0
2008-11-26 04:40:00,52.066,52.113,52.062,52.095,67600000.0
2008-11-26 04:45:00,52.108,52.128,52.07,52.083,75600000.0
2008-11-26 04:50:00,52.066,52.09,52.034,52.06,63400000.0
2008-11-26 04:55:00,52.085,52.086,52.015,52.015,65600000.0
2008-11-26 05:00:00,52.027,52.062,52.009,52.062,61600000.0
2008-11-26 05:05:00,52.041,52.123,52.022,52.113,58600000.0
2008-11-26 05:10:00,52.12,52.12,52.029,52.037,61200000.0
2008-11-26 05:15:00,52.022,52.028,51.888,51.913,67200000.0
2008-11-26 05:20:00,51.932,52.047,51.932,52.047,69800000.0
2008-11-26 05:25:00,52.05,52.052,52.008,52.013,62800000.0
2008-11-26 05:30:00,52.019,52.095,52.011,52.066,70800000.0
2008-11-26 05:35:00,52.083,52.083,52.057,52.068,60800000.0
2008-11-26 05:40:00,52.071,52.119,52.059,52.118,63800000.0
2008-11-26 05:45:00,52.111,52.124,52.069,52.091,75000000.0
2008-11-26 05:50:00,52.06,52.104,52.047,52.081,65600000.0
2008-11-26 05:55:00,52.105,52.129,52.004,52.004,61200000.0
2008-11-26 06:00:00,51.971,52.021,51.971,52.007,67000000.0
2008-11-26 06:05:00,52.002,52.018,51.924,51.999,67400000.0
2008-11-26 06:10:00,52.023,52.083,52.02,52.083,68800000.0
2008-11-26 06:15:00,52.085,52.117,52.08,52.116,81000000.0
2008-11-26 06:20:00,52.123,52.201,52.12,52.189,67200000.0
2008-11-26 06:25:00,52.197,52.2,52.134,52.162,56400000.0
2008-11-26 06:30:00,52.164,52.193,52.162,52.193,65600000.0
2008-11-26 06:35:00,52.185,52.198,52.174,52.174,56000000.0
2008-11-26 06:40:00,52.187,52.195,52.121,52.193,68800000.0
2008-11-26 06:45:00,52.183,52.194,52.155,52.179,66600000.0
2008-11-26 06:50:00,52.175,52.186,52.137,52.168,70400000.0
2008-11-26 06:55:00,52.172,52.186,52.147,52.186,65600000.0
2008-11-26 07:00:00,52.181,52.217,52.08,52.203,68800000.0
2008-11-26 07:05:00,52.202,52.202,52.153,52.154,59200000.0
2008-11-26 07:10:00,52.149,52.155,52.08,52.082,59200000.0
2008-11-26 07:15:00,52.085,52.091,52.024,52.034,68200000.0
2008-11-26 07:20:00,52.042,52.079,52.033,52.051,73600000.0
2008-11-26 07:25:00,52.057,52.113,52.05,52.076,68800000.0
2008-11-26 07:30:00,52.066,52.083,52.035,52.047,67600000.0
2008-11-26 07:35:00,52.046,52.07,52.038,52.058,65600000.0
2008-11-26 07:40:00,52.058,52.118,52.058,52.108,61600000.0
2008-11-26 07:45:00,52.087,52.116,52.078,52.107,68800000.0
2008-11-26 07:50:00,52.122,52.128,52.014,52.072,69800000.0
2008-11-26 07:55:00,52.041,52.157,52.004,52.153,64000000.0
2008-11-26 08:00:00,52.122,52.131,52.095,52.106,64000000.0
2008-11-26 08:05:00,52.104,52.104,51.922,51.934,68800000.0
2008-11-26 08:10:00,51.909,51.961,51.893,51.917,62200000.0
2008-11-26 08:15:00,51.918,51.919,51.874,51.881,67200000.0
2008-11-26 08:20:00,51.881,51.916,51.873,51.908,60800000.0
2008-11-26 08:25:00,51.915,51.946,51.904,51.904,70400000.0
2008-11-26 08:30:00,51.916,52.022,51.916,52.017,64000000.0
2008-11-26 08:35:00,52.032,52.072,51.954,51.954,78400000.0
2008-11-26 08:40:00,51.943,51.955,51.917,51.924,72000000.0
2008-11-26 08:45:00,51.927,51.957,51.921,51.931,69200000.0
2008-11-26 08:50:00,51.916,51.925,51.873,51.905,72000000.0
2008-11-26 08:55:00,51.905,51.926,51.891,51.926,65000000.0
2008-11-26 09:00:00,51.933,51.986,51.933,51.979,66600000.0
2008-11-26 09:05:00,51.955,51.955,51.796,51.796,66600000.0
2008-11-26 09:10:00,51.797,51.824,51.729,51.779,60800000.0
2008-11-26 09:15:00,51.79,51.826,51.766,51.815,62400000.0
2008-11-26 09:20:00,51.804,51.866,51.798,51.844,70800000.0
2008-11-26 09:25:00,51.866,51.952,51.857,51.946,58600000.0
2008-11-26 09:30:00,51.936,51.936,51.834,51.925,64000000.0
2008-11-26 09:35:00,51.894,51.928,51.863,51.904,68800000.0
2008-11-26 09:40:00,51.896,51.948,51.882,51.916,59200000.0
2008-11-26 09:45:00,51.924,51.965,51.903,51.965,60200000.0
2008-11-26 09:50:00,51.961,51.961,51.874,51.88,73600000.0
2008-11-26 09:55:00,51.886,51.904,51.786,51.848,76800000.0
2008-11-26 10:00:00,51.846,51.854,51.791,51.851,64000000.0
2008-11-26 10:05:00,51.846,52.037,51.846,51.986,62400000.0
2008-11-26 10:10:00,51.983,51.998,51.917,51.955,58600000.0
2008-11-26 10:15:00,51.961,51.974,51.841,51.841,59200000.0
2008-11-26 10:20:00,51.844,52.084,51.838,52.084,61200000.0
2008-11-26 10:25:00,52.087,52.087,51.971,51.979,59200000.0
2008-11-26 10:30:00,51.955,51.996,51.955,51.973,65600000.0
2008-11-26 10:35:00,51.977,52.008,51.898,51.969,57600000.0
2008-11-26 10:40:00,51.965,52.092,51.961,52.092,63400000.0
2008-11-26 10:45:00,52.119,52.374,52.109,52.251,61800000.0
2008-11-26 10:50:00,52.254,52.324,52.245,52.301,73400000.0
2008-11-26 10:55:00,52.289,52.353,52.2,52.35,62400000.0
2008-11-26 11:00:00,52.381,52.42,52.361,52.409,68800000.0
2008-11-26 11:05:00,52.394,52.394,52.196,52.305,73600000.0
2008-11-26 11:10:00,52.329,52.387,52.294,52.361,67600000.0
2008-11-26 11:15:00,52.364,52.367,52.266,52.281,65600000.0
2008-11-26 11:20:00,52.32,52.32,52.27,52.316,64000000.0
2008-11-26 11:25:00,52.322,52.335,52.292,52.298,68800000.0
2008-11-26 11:30:00,52.311,52.407,52.307,52.404,69200000.0
2008-11-26 11:35:00,52.408,52.426,52.397,52.397,57600000.0
2008-11-26 11:40:00,52.38,52.39,52.263,52.287,60800000.0
2008-11-26 11:45:00,52.286,52.345,52.286,52.307,67200000.0
2008-11-26 11:50:00,52.302,52.321,52.288,52.306,70200000.0
2008-11-26 11:55:00,52.28,52.3,52.192,52.233,64000000.0
2008-11-26 12:00:00,52.261,52.269,52.104,52.166,65600000.0
2008-11-26 12:05:00,52.175,52.222,52.097,52.097,66600000.0
2008-11-26 12:10:00,52.081,52.155,52.074,52.15,58600000.0
2008-11-26 12:15:00,52.152,52.261,52.104,52.191,71400000.0
2008-11-26 12:20:00,52.191,52.351,52.186,52.351,74000000.0
2008-11-26 12:25:00,52.342,52.342,52.237,52.245,64400000.0
2008-11-26 12:30:00,52.264,52.319,52.254,52.288,70400000.0
2008-11-26 12:35:00,52.29,52.347,52.25,52.322,67200000.0
2008-11-26 12:40:00,52.308,52.31,52.256,52.294,73000000.0
2008-11-26 12:45:00,52.302,52.302,52.249,52.289,68800000.0
2008-11-26 12:50:00,52.256,52.256,52.228,52.228,62000000.0
2008-11-26 12:55:00,52.217,52.24,52.152,52.158,71400000.0
2008-11-26 13:00:00,52.168,52.222,52.165,52.21,68000000.0
2008-11-26 13:05:00,52.216,52.243,52.201,52.21,68800000.0
2008-11-26 13:10:00,52.184,52.255,52.184,52.228,70400000.0
2008-11-26 13:15:00,52.248,52.285,52.232,52.255,70800000.0
2008-11-26 13:20:00,52.249,52.259,52.178,52.185,65000000.0
2008-11-26 13:25:00,52.172,52.215,52.097,52.188,75200000.0
2008-11-26 13:30:00,52.193,52.201,52.185,52.191,67200000.0
2008-11-26 13:35:00,52.212,52.259,52.212,52.259,117200000.0
2008-11-26 13:40:00,52.248,52.279,52.248,52.273,128800000.0
2008-11-26 13:45:00,52.28,52.292,52.268,52.275,88000000.0
2008-11-26 13:50:00,52.274,52.312,52.261,52.309,91600000.0
2008-11-26 13:55:00,52.334,52.396,52.334,52.396,104000000.0
2008-11-26 14:00:00,52.41,52.437,52.402,52.42,120400000.0
2008-11-26 14:05:00,52.414,52.43,52.354,52.426,150600000.0
2008-11-26 14:10:00,52.414,52.414,52.343,52.35,102400000.0
2008-11-26 14:15:00,52.344,52.35,52.319,52.344,96000000.0
2008-11-26 14:20:00,52.345,52.371,52.312,52.335,139600000.0
2008-11-26 14:25:00,52.329,52.352,52.301,52.334,91200000.0
2008-11-26 14:30:00,52.326,52.346,52.31,52.315,140800000.0
2008-11-26 14:35:00,52.321,52.324,52.214,52.221,107600000.0
2008-11-26 14:40:00,52.208,52.244,52.199,52.242,119400000.0
2008-11-26 14:45:00,52.252,52.252,52.163,52.172,88800000.0
2008-11-26 14:50:00,52.174,52.226,52.166,52.223,104000000.0
2008-11-26 14:55:00,52.216,52.304,52.198,52.198,75200000.0
2008-11-26 15:00:00,52.178,52.238,52.134,52.206,91200000.0
2008-11-26 15:05:00,52.217,52.297,52.191,52.227,87200000.0
2008-11-26 15:10:00,52.238,52.24,52.151,52.164,182800000.0
2008-11-26 15:15:00,52.171,52.19,52.138,52.138,119800000.0
2008-11-26 15:20:00,52.098,52.228,52.091,52.207,126800000.0
2008-11-26 15:25:00,52.194,52.204,52.052,52.134,212200000.0
2008-11-26 15:30:00,52.014,52.099,51.962,52.038,259400000.0
2008-11-26 15:35:00,52.037,52.099,51.99,52.099,192400000.0
2008-11-26 15:40:00,52.126,52.326,52.126,52.231,157800000.0
2008-11-26 15:45:00,52.262,52.421,52.254,52.4,99400000.0
2008-11-26 15:50:00,52.38,52.397,52.299,52.299,142400000.0
2008-11-26 15:55:00,52.301,52.355,52.301,52.337,143600000.0
2008-11-26 16:00:00,52.342,52.406,52.341,52.366,224800000.0
2008-11-26 16:05:00,52.354,52.401,52.33,52.332,204600000.0
2008-11-26 16:10:00,52.343,52.359,52.28,52.28,172200000.0
2008-11-26 16:15:00,52.249,52.256,52.196,52.242,176600000.0
2008-11-26 16:20:00,52.26,52.271,52.169,52.171,140600000.0
2008-11-26 16:25:00,52.177,52.178,52.129,52.168,123000000.0
2008-11-26 16:30:00,52.158,52.172,51.963,52.01,160400000.0
2008-11-26 16:35:00,52.002,52.156,52.002,52.069,220200000.0
2008-11-26 16:40:00,52.054,52.063,51.934,51.934,213200000.0
2008-11-26 16:45:00,51.955,52.154,51.955,52.099,230200000.0
2008-11-26 16:50:00,52.106,52.208,52.073,52.191,195600000.0
2008-11-26 16:55:00,52.191,52.219,52.071,52.121,148000000.0
2008-11-26 17:00:00,52.125,52.167,52.081,52.149,209400000.0
2008-11-26 17:05:00,52.14,52.16,52.065,52.065,277200000.0
2008-11-26 17:10:00,52.097,52.097,51.99,52.041,141200000.0
2008-11-26 17:15:00,52.044,52.154,52.03,52.151,149000000.0
2008-11-26 17:20:00,52.149,52.187,52.108,52.156,88000000.0
2008-11-26 17:25:00,52.15,52.275,52.15,52.263,158200000.0
2008-11-26 17:30:00,52.247,52.267,52.114,52.116,259200000.0
2008-11-26 17:35:00,52.077,52.077,51.885,52.012,144400000.0
2008-11-26 17:40:00,51.979,51.979,51.88,51.897,147600000.0
2008-11-26 17:45:00,51.914,51.922,51.873,51.876,233000000.0
2008-11-26 17:50:00,51.876,52.095,51.876,52.06,177600000.0
2008-11-26 17:55:00,52.086,52.254,52.086,52.188,201400000.0
2008-11-26 18:00:00,52.182,52.218,52.089,52.127,178600000.0
2008-11-26 18:05:00,52.118,52.207,52.094,52.165,173200000.0
2008-11-26 18:10:00,52.193,52.431,52.192,52.43,87400000.0
2008-11-26 18:15:00,52.454,52.509,52.376,52.509,205200000.0
2008-11-26 18:20:00,52.52,52.655,52.515,52.632,188200000.0
2008-11-26 18:25:00,52.634,52.634,52.418,52.424,135400000.0
2008-11-26 18:30:00,52.412,52.506,52.261,52.261,170400000.0
2008-11-26 18:35:00,52.269,52.319,52.243,52.304,275000000.0
2008-11-26 18:40:00,52.305,52.381,52.305,52.375,295800000.0
2008-11-26 18:45:00,52.381,52.403,52.341,52.403,92200000.0
2008-11-26 18:50:00,52.416,52.441,52.4,52.441,128800000.0
2008-11-26 18:55:00,52.446,52.477,52.392,52.392,121800000.0
2008-11-26 19:00:00,52.377,52.413,52.356,52.367,108800000.0
2008-11-26 19:05:00,52.372,52.466,52.371,52.452,149200000.0
2008-11-26 19:10:00,52.447,52.488,52.385,52.427,88000000.0
2008-11-26 19:15:00,52.422,52.521,52.419,52.521,87200000.0
2008-11-26 19:20:00,52.533,52.623,52.519,52.61,110400000.0
2008-11-26 19:25:00,52.613,52.791,52.599,52.778,92600000.0
2008-11-26 19:30:00,52.721,52.847,52.714,52.781,59200000.0
2008-11-26 19:35:00,52.796,52.845,52.79,52.82,68800000.0
2008-11-26 19:40:00,52.798,52.842,52.794,52.831,64000000.0
2008-11-26 19:45:00,52.848,52.892,52.845,52.85,90600000.0
2008-11-26 19:50:00,52.881,52.912,52.863,52.863,67200000.0
2008-11-26 19:55:00,52.853,52.853,52.742,52.746,60800000.0
2008-11-26 20:00:00,52.754,52.796,52.731,52.796,92800000.0
2008-11-26 20:05:00,52.793,52.85,52.788,52.793,83200000.0
2008-11-26 20:10:00,52.787,52.83,52.768,52.83,80400000.0
2008-11-26 20:15:00,52.824,52.849,52.772,52.833,113400000.0
2008-11-26 20:20:00,52.829,52.896,52.748,52.748,69800000.0
2008-11-26 20:25:00,52.71,52.763,52.648,52.73,66600000.0
2008-11-26 20:30:00,52.734,52.734,52.668,52.67,77200000.0
2008-11-26 20:35:00,52.67,52.689,52.658,52.667,67000000.0
2008-11-26 20:40:00,52.651,52.696,52.649,52.693,59200000.0
2008-11-26 20:45:00,52.703,52.733,52.685,52.697,71800000.0
2008-11-26 20:50:00,52.703,52.751,52.701,52.705,85800000.0
2008-11-26 20:55:00,52.727,52.731,52.665,52.673,65600000.0
2008-11-26 21:00:00,52.664,52.666,52.452,52.474,62400000.0
2008-11-26 21:05:00,52.495,52.504,52.469,52.503,64000000.0
2008-11-26 21:10:00,52.506,52.525,52.488,52.495,59200000.0
2008-11-26 21:15:00,52.499,52.668,52.487,52.666,73600000.0
2008-11-26 21:20:00,52.647,52.731,52.644,52.723,59200000.0
2008-11-26 21:25:00,52.736,52.736,52.696,52.698,102400000.0
2008-11-26 21:30:00,52.709,52.833,52.709,52.805,65600000.0
2008-11-26 21:35:00,52.829,52.856,52.827,52.846,68800000.0
2008-11-26 21:40:00,52.827,52.942,52.753,52.914,61200000.0
2008-11-26 21:45:00,52.914,52.914,52.848,52.848,83200000.0
2008-11-26 21:50:00,52.863,52.892,52.848,52.892,64000000.0
2008-11-26 21:55:00,52.88,52.896,52.854,52.854,59200000.0
2008-11-26 22:00:00,52.835,52.898,52.835,52.898,73000000.0
2008-11-26 22:05:00,52.9,52.904,52.804,52.821,69200000.0
2008-11-26 22:10:00,52.851,52.93,52.851,52.907,72000000.0
2008-11-26 22:15:00,52.918,52.964,52.857,52.894,74000000.0
2008-11-26 22:20:00,52.892,52.973,52.885,52.964,64000000.0
2008-11-26 22:25:00,52.981,53.015,52.925,52.934,67000000.0
2008-11-26 22:30:00,52.952,52.997,52.938,52.938,65600000.0
2008-11-26 22:35:00,52.95,52.957,52.932,52.934,112400000.0
2008-11-26 22:40:00,52.954,52.955,52.891,52.898,65600000.0
2008-11-26 22:45:00,52.897,52.901,52.876,52.882,68800000.0
2008-11-26 22:50:00,52.879,52.883,52.754,52.771,64000000.0
2008-11-26 22:55:00,52.737,52.789,52.691,52.788,70800000.0
2008-11-26 23:00:00,52.807,52.816,52.773,52.792,70800000.0
2008-11-26 23:05:00,52.774,52.832,52.774,52.797,92200000.0
2008-11-26 23:10:00,52.814,52.837,52.812,52.823,64000000.0
2008-11-26 23:15:00,52.826,52.833,52.773,52.785,64400000.0
2008-11-26 23:20:00,52.784,52.824,52.772,52.81,63400000.0
2008-11-26 23:25:00,52.824,52.851,52.82,52.842,62400000.0
2008-11-26 23:30:00,52.851,52.871,52.819,52.819,74000000.0
2008-11-26 23:35:00,52.854,52.86,52.771,52.782,65600000.0
2008-11-26 23:40:00,52.776,52.779,52.637,52.637,95400000.0
2008-11-26 23:45:00,52.623,52.633,52.568,52.627,73400000.0
2008-11-26 23:50:00,52.632,52.763,52.624,52.753,65600000.0
2008-11-26 23:55:00,52.728,52.829,52.708,52.813,62400000.0
2008-11-27 00:00:00,52.739,52.766,52.692,52.766,64000000.0
2008-11-27 00:05:00,52.768,52.778,52.745,52.756,60800000.0
2008-11-27 00:10:00,52.757,52.766,52.725,52.74,68600000.0
2008-11-27 00:15:00,52.738,52.759,52.733,52.743,85800000.0
2008-11-27 00:20:00,52.72,52.769,52.72,52.744,70200000.0
2008-11-27 00:25:00,52.67,52.764,52.67,52.736,102400000.0
2008-11-27 00:30:00,52.76,52.78,52.69,52.739,68800000.0
2008-11-27 00:35:00,52.74,52.745,52.648,52.658,79200000.0
2008-11-27 00:40:00,52.667,52.683,52.575,52.575,69800000.0
2008-11-27 00:45:00,52.544,52.58,52.531,52.567,67600000.0
2008-11-27 00:50:00,52.575,52.583,52.525,52.542,75600000.0
2008-11-27 00:55:00,52.536,52.567,52.499,52.504,78800000.0
2008-11-27 01:00:00,52.515,52.539,52.504,52.528,72000000.0
2008-11-27 01:05:00,52.537,52.559,52.491,52.491,69200000.0
2008-11-27 01:10:00,52.495,52.56,52.495,52.56,62400000.0
2008-11-27 01:15:00,52.56,52.569,52.502,52.529,79800000.0
2008-11-27 01:20:00,52.546,52.681,52.539,52.681,72000000.0
2008-11-27 01:25:00,52.688,52.762,52.688,52.73,68800000.0
2008-11-27 01:30:00,52.724,52.774,52.709,52.746,75200000.0
2008-11-27 01:35:00,52.757,52.757,52.67,52.676,72000000.0
2008-11-27 01:40:00,52.674,52.707,52.667,52.707,62400000.0
2008-11-27 01:45:00,52.71,52.808,52.672,52.798,67600000.0
2008-11-27 01:50:00,52.793,52.874,52.765,52.765,84000000.0
2008-11-27 01:55:00,52.749,52.82,52.749,52.791,65000000.0
2008-11-27 02:00:00,52.824,52.824,52.799,52.814,68600000.0
2008-11-27 02:05:00,52.825,52.888,52.82,52.846,73600000.0
2008-11-27 02:10:00,52.836,52.937,52.817,52.929,69200000.0
2008-11-27 02:15:00,52.878,52.878,52.786,52.825,59200000.0
2008-11-27 02:20:00,52.839,52.858,52.737,52.737,68800000.0
2008-11-27 02:25:00,52.744,52.754,52.725,52.73,65600000.0
2008-11-27 02:30:00,52.727,52.747,52.612,52.639,66000000.0
2008-11-27 02:35:00,52.641,52.661,52.634,52.652,71400000.0
2008-11-27 02:40:00,52.65,52.656,52.601,52.601,61200000.0
2008-11-27 02:45:00,52.607,52.676,52.537,52.669,64000000.0
2008-11-27 02:50:00,52.678,52.7,52.662,52.687,58000000.0
2008-11-27 02:55:00,52.69,52.771,52.69,52.745,56400000.0
2008-11-27 03:00:00,52.749,52.76,52.702,52.717,66600000.0
2008-11-27 03:05:00,52.709,52.727,52.685,52.719,68000000.0
2008-11-27 03:10:00,52.715,52.82,52.696,52.81,69800000.0
2008-11-27 03:15:00,52.809,52.826,52.796,52.816,57000000.0
2008-11-27 03:20:00,52.794,52.839,52.791,52.839,64000000.0
2008-11-27 03:25:00,52.837,52.845,52.812,52.823,68800000.0
2008-11-27 03:30:00,52.841,52.841,52.802,52.812,62400000.0
2008-11-27 03:35:00,52.813,52.834,52.772,52.824,73600000.0
2008-11-27 03:40:00,52.834,52.834,52.806,52.812,57600000.0
2008-11-27 03:45:00,52.796,52.796,52.695,52.702,59200000.0
2008-11-27 03:50:00,52.681,52.681,52.634,52.65,65000000.0
2008-11-27 03:55:00,52.653,52.662,52.595,52.595,62400000.0
2008-11-27 04:00:00,52.584,52.591,52.494,52.513,64000000.0
2008-11-27 04:05:00,52.506,52.517,52.493,52.502,64000000.0
2008-11-27 04:10:00,52.513,52.515,52.484,52.484,70400000.0
2008-11-27 04:15:00,52.493,52.504,52.471,52.496,65600000.0
2008-11-27 04:20:00,52.498,52.513,52.492,52.51,66000000.0
2008-11-27 04:25:00,52.502,52.521,52.487,52.517,68800000.0
2008-11-27 04:30:00,52.512,52.588,52.493,52.563,67200000.0
2008-11-27 04:35:00,52.559,52.596,52.541,52.584,61800000.0
2008-11-27 04:40:00,52.577,52.585,52.553,52.565,68800000.0
2008-11-27 04:45:00,52.579,52.579,52.52,52.52,75200000.0
2008-11-27 04:50:00,52.551,52.555,52.499,52.506,64400000.0
2008-11-27 04:55:00,52.509,52.533,52.466,52.466,66000000.0
2008-11-27 05:00:00,52.476,52.483,52.435,52.479,62400000.0
2008-11-27 05:05:00,52.487,52.558,52.487,52.528,59200000.0
2008-11-27 05:10:00,52.3,52.533,52.3,52.525,64800000.0
2008-11-27 05:15:00,52.514,52.528,52.495,52.524,67600000.0
2008-11-27 05:20:00,52.534,52.551,52.504,52.533,71200000.0
2008-11-27 05:25:00,52.541,52.543,52.524,52.531,62800000.0
2008-11-27 05:30:00,52.531,52.544,52.494,52.523,70400000.0
2008-11-27 05:35:00,52.519,52.527,52.467,52.478,60800000.0
2008-11-27 05:40:00,52.476,52.48,52.362,52.366,64000000.0
2008-11-27 05:45:00,52.39,52.406,52.354,52.357,74000000.0
2008-11-27 05:50:00,52.357,52.406,52.341,52.4,66000000.0
2008-11-27 05:55:00,52.396,52.396,52.323,52.356,60200000.0
2008-11-27 06:00:00,52.349,52.378,52.347,52.361,67200000.0
2008-11-27 06:05:00,52.355,52.372,52.27,52.312,68800000.0
2008-11-27 06:10:00,52.316,52.331,52.303,52.322,68200000.0
2008-11-27 06:15:00,52.314,52.341,52.303,52.306,81600000.0
2008-11-27 06:20:00,52.306,52.341,52.303,52.341,67000000.0
2008-11-27 06:25:00,52.341,52.344,52.314,52.329,57600000.0
2008-11-27 06:30:00,52.305,52.329,52.281,52.329,65400000.0
2008-11-27 06:35:00,52.33,52.339,52.301,52.301,56000000.0
2008-11-27 06:40:00,52.302,52.313,52.278,52.29,68800000.0
2008-11-27 06:45:00,52.279,52.317,52.279,52.311,68000000.0
2008-11-27 06:50:00,52.305,52.357,52.301,52.356,70800000.0
2008-11-27 06:55:00,52.35,52.387,52.313,52.33,66000000.0
2008-11-27 07:00:00,52.328,52.338,52.246,52.338,68800000.0
2008-11-27 07:05:00,52.339,52.36,52.302,52.304,59600000.0
2008-11-27 07:10:00,52.3,52.326,52.292,52.324,59200000.0
2008-11-27 07:15:00,52.328,52.348,52.319,52.326,68800000.0
2008-11-27 07:20:00,52.325,52.325,52.279,52.297,74000000.0
2008-11-27 07:25:00,52.303,52.306,52.283,52.289,73600000.0
2008-11-27 07:30:00,52.29,52.311,52.281,52.304,66600000.0
2008-11-27 07:35:00,52.306,52.329,52.292,52.325,65600000.0
2008-11-27 07:40:00,52.294,52.331,52.294,52.323,61200000.0
2008-11-27 07:45:00,52.333,52.333,52.306,52.306,68800000.0
2008-11-27 07:50:00,52.313,52.316,52.285,52.316,70200000.0
2008-11-27 07:55:00,52.314,52.36,52.301,52.358,62200000.0
2008-11-27 08:00:00,52.362,52.374,52.331,52.374,64400000.0
2008-11-27 08:05:00,52.371,52.371,52.339,52.366,68200000.0
2008-11-27 08:10:00,52.354,52.47,52.354,52.47,62200000.0
2008-11-27 08:15:00,52.486,52.502,52.469,52.474,67200000.0
2008-11-27 08:20:00,52.468,52.48,52.416,52.443,60800000.0
2008-11-27 08:25:00,52.45,52.473,52.437,52.461,70400000.0
2008-11-27 08:30:00,52.449,52.479,52.402,52.455,64000000.0
2008-11-27 08:35:00,52.477,52.487,52.444,52.477,78800000.0
2008-11-27 08:40:00,52.449,52.484,52.449,52.471,72400000.0
2008-11-27 08:45:00,52.468,52.478,52.378,52.383,68200000.0
2008-11-27 08:50:00,52.381,52.449,52.371,52.449,72000000.0
2008-11-27 08:55:00,52.439,52.472,52.422,52.469,65600000.0
2008-11-27 09:00:00,52.468,52.476,52.433,52.439,67200000.0
2008-11-27 09:05:00,52.44,52.473,52.436,52.453,67200000.0
2008-11-27 09:10:00,52.456,52.461,52.419,52.429,60200000.0
2008-11-27 09:15:00,52.426,52.431,52.375,52.384,62200000.0
2008-11-27 09:20:00,52.396,52.404,52.358,52.372,70800000.0
2008-11-27 09:25:00,52.388,52.409,52.314,52.314,59200000.0
2008-11-27 09:30:00,52.305,52.355,52.279,52.355,64000000.0
2008-11-27 09:35:00,52.346,52.355,52.268,52.346,68200000.0
2008-11-27 09:40:00,52.346,52.349,52.27,52.274,59200000.0
2008-11-27 09:45:00,52.27,52.27,52.157,52.225,61200000.0
2008-11-27 09:50:00,52.206,52.231,52.083,52.098,73600000.0
2008-11-27 09:55:00,52.108,52.138,51.964,51.993,75600000.0
2008-11-27 10:00:00,51.982,52.053,51.98,52.03,64000000.0
2008-11-27 10:05:00,52.029,52.071,52.019,52.035,62400000.0
2008-11-27 10:10:00,52.087,52.091,52.024,52.046,60000000.0
2008-11-27 10:15:00,52.057,52.19,52.057,52.12,58600000.0
2008-11-27 10:20:00,52.128,52.128,52.062,52.07,60200000.0
2008-11-27 10:25:00,52.087,52.095,52.043,52.067,58600000.0
2008-11-27 10:30:00,52.052,52.087,52.052,52.087,65600000.0
2008-11-27 10:35:00,52.092,52.118,52.015,52.1,57600000.0
2008-11-27 10:40:00,52.082,52.148,52.037,52.148,64400000.0
2008-11-27 10:45:00,52.135,52.135,52.091,52.116,61800000.0
2008-11-27 10:50:00,52.109,52.118,52.088,52.118,73000000.0
2008-11-27 10:55:00,52.116,52.144,52.022,52.14,62400000.0
2008-11-27 11:00:00,52.143,52.154,52.128,52.137,68800000.0
2008-11-27 11:05:00,52.146,52.213,52.079,52.213,73600000.0
2008-11-27 11:10:00,52.204,52.206,52.129,52.185,67200000.0
2008-11-27 11:15:00,52.164,52.248,52.15,52.239,65600000.0
2008-11-27 11:20:00,52.23,52.248,52.203,52.214,64000000.0
2008-11-27 11:25:00,52.218,52.256,52.195,52.256,68800000.0
2008-11-27 11:30:00,52.284,52.284,52.228,52.261,69200000.0
2008-11-27 11:35:00,52.276,52.368,52.276,52.358,57600000.0
2008-11-27 11:40:00,52.374,52.462,52.372,52.462,60800000.0
2008-11-27 11:45:00,52.465,52.583,52.459,52.571,67200000.0
2008-11-27 11:50:00,52.582,52.601,52.554,52.554,70400000.0
2008-11-27 11:55:00,52.544,52.652,52.463,52.652,64000000.0
2008-11-27 12:00:00,52.666,52.666,52.514,52.529,65000000.0
2008-11-27 12:05:00,52.536,52.579,52.526,52.571,67600000.0
2008-11-27 12:10:00,52.578,52.682,52.566,52.682,59200000.0
2008-11-27 12:15:00,52.69,52.696,52.626,52.669,72400000.0
2008-11-27 12:20:00,52.662,52.666,52.605,52.618,73000000.0
2008-11-27 12:25:00,52.608,52.608,52.536,52.543,64000000.0
2008-11-27 12:30:00,52.543,52.55,52.504,52.504,69800000.0
2008-11-27 12:35:00,52.508,52.536,52.442,52.527,67200000.0
2008-11-27 12:40:00,52.53,52.536,52.484,52.517,73000000.0
2008-11-27 12:45:00,52.521,52.543,52.508,52.543,68200000.0
2008-11-27 12:50:00,52.525,52.576,52.525,52.567,60800000.0
2008-11-27 12:55:00,52.575,52.603,52.568,52.598,72400000.0
2008-11-27 13:00:00,52.601,52.671,52.581,52.663,67200000.0
2008-11-27 13:05:00,52.657,52.674,52.603,52.614,68800000.0
2008-11-27 13:10:00,52.591,52.613,52.562,52.562,70400000.0
2008-11-27 13:15:00,52.571,52.571,52.417,52.417,70400000.0
2008-11-27 13:20:00,52.398,52.469,52.36,52.408,65000000.0
2008-11-27 13:25:00,52.4,52.41,52.236,52.341,75600000.0
2008-11-27 13:30:00,52.365,52.379,52.361,52.375,67200000.0
2008-11-27 13:35:00,52.392,52.517,52.392,52.517,117200000.0
2008-11-27 13:40:00,52.501,52.567,52.489,52.537,128400000.0
2008-11-27 13:45:00,52.548,52.569,52.502,52.523,88000000.0
2008-11-27 13:50:00,52.545,52.551,52.489,52.52,91200000.0
2008-11-27 13:55:00,52.492,52.547,52.492,52.533,104000000.0
2008-11-27 14:00:00,52.545,52.569,52.498,52.511,120400000.0
2008-11-27 14:05:00,52.52,52.522,52.421,52.431,150200000.0
2008-11-27 14:10:00,52.425,52.504,52.425,52.477,101800000.0
2008-11-27 14:15:00,52.473,52.473,52.429,52.443,96400000.0
2008-11-27 14:20:00,52.447,52.511,52.439,52.496,139200000.0
2008-11-27 14:25:00,52.482,52.501,52.429,52.429,91200000.0
2008-11-27 14:30:00,52.431,52.444,52.43,52.432,140600000.0
2008-11-27 14:35:00,52.425,52.445,52.384,52.445,106400000.0
2008-11-27 14:40:00,52.433,52.461,52.427,52.446,119800000.0
2008-11-27 14:45:00,52.451,52.53,52.441,52.522,89400000.0
2008-11-27 14:50:00,52.496,52.516,52.491,52.516,104000000.0
2008-11-27 14:55:00,52.512,52.52,52.49,52.505,67600000.0
2008-11-27 15:00:00,52.508,52.52,52.484,52.487,90600000.0
2008-11-27 15:05:00,52.486,52.539,52.483,52.531,86400000.0
2008-11-27 15:10:00,52.543,52.559,52.524,52.533,181800000.0
2008-11-27 15:15:00,52.501,52.501,52.445,52.474,120800000.0
2008-11-27 15:20:00,52.477,52.486,52.449,52.485,125800000.0
2008-11-27 15:25:00,52.487,52.611,52.487,52.611,212800000.0
2008-11-27 15:30:00,52.539,52.709,52.515,52.703,258000000.0
2008-11-27 15:35:00,52.717,52.75,52.645,52.645,190800000.0
2008-11-27 15:40:00,52.639,52.639,52.583,52.607,158400000.0
2008-11-27 15:45:00,52.614,52.682,52.588,52.672,97800000.0
2008-11-27 15:50:00,52.67,52.674,52.651,52.658,142200000.0
2008-11-27 15:55:00,52.66,52.689,52.66,52.666,143400000.0
2008-11-27 16:00:00,52.659,52.684,52.602,52.602,224400000.0
2008-11-27 16:05:00,52.563,52.594,52.537,52.571,205200000.0
2008-11-27 16:10:00,52.568,52.586,52.5,52.5,171600000.0
2008-11-27 16:15:00,52.503,52.557,52.503,52.529,176000000.0
2008-11-27 16:20:00,52.525,52.559,52.522,52.546,140600000.0
2008-11-27 16:25:00,52.552,52.574,52.536,52.572,124800000.0
2008-11-27 16:30:00,52.57,52.595,52.563,52.595,159400000.0
2008-11-27 16:35:00,52.6,52.607,52.588,52.592,220000000.0
2008-11-27 16:40:00,52.59,52.607,52.528,52.53,213600000.0
2008-11-27 16:45:00,52.524,52.539,52.434,52.46,229800000.0
2008-11-27 16:50:00,52.496,52.529,52.459,52.528,195000000.0
2008-11-27 16:55:00,52.516,52.516,52.489,52.494,146600000.0
2008-11-27 17:00:00,52.505,52.516,52.455,52.496,210800000.0
2008-11-27 17:05:00,52.499,52.524,52.475,52.488,276200000.0
2008-11-27 17:10:00,52.455,52.498,52.443,52.488,141000000.0
2008-11-27 17:15:00,52.501,52.569,52.493,52.566,149200000.0
2008-11-27 17:20:00,52.565,52.68,52.564,52.68,87400000.0
2008-11-27 17:25:00,52.673,52.736,52.673,52.703,159200000.0
2008-11-27 17:30:00,52.693,52.745,52.686,52.743,257800000.0
2008-11-27 17:35:00,52.736,52.786,52.67,52.693,144400000.0
2008-11-27 17:40:00,52.681,52.706,52.676,52.69,149200000.0
2008-11-27 17:45:00,52.675,52.777,52.675,52.777,233800000.0
2008-11-27 17:50:00,52.788,52.84,52.781,52.785,176400000.0
2008-11-27 17:55:00,52.784,52.828,52.756,52.826,201000000.0
2008-11-27 18:00:00,52.831,52.861,52.819,52.852,178800000.0
2008-11-27 18:05:00,52.844,52.852,52.821,52.844,172800000.0
2008-11-27 18:10:00,52.855,52.86,52.828,52.84,88000000.0
2008-11-27 18:15:00,52.852,52.878,52.83,52.871,206800000.0
2008-11-27 18:20:00,52.884,52.935,52.879,52.935,189000000.0
2008-11-27 18:25:00,52.931,52.931,52.903,52.922,135800000.0
2008-11-27 18:30:00,52.916,52.951,52.859,52.92,170400000.0
2008-11-27 18:35:00,52.929,52.929,52.875,52.902,275000000.0
2008-11-27 18:40:00,52.896,52.915,52.853,52.853,296200000.0
2008-11-27 18:45:00,52.846,52.922,52.839,52.91,93600000.0
2008-11-27 18:50:00,52.9,52.912,52.86,52.872,126800000.0
2008-11-27 18:55:00,52.879,52.92,52.875,52.902,121000000.0
2008-11-27 19:00:00,52.891,52.891,52.79,52.812,112400000.0
2008-11-27 19:05:00,52.809,52.821,52.791,52.818,148800000.0
2008-11-27 19:10:00,52.818,52.839,52.797,52.811,88000000.0
2008-11-27 19:15:00,52.803,52.823,52.771,52.823,86800000.0
2008-11-27 19:20:00,52.817,52.818,52.788,52.801,110800000.0
2008-11-27 19:25:00,52.802,52.809,52.783,52.805,93000000.0
2008-11-27 19:30:00,52.796,52.802,52.758,52.768,59200000.0
2008-11-27 19:35:00,52.772,52.801,52.765,52.78,57600000.0
2008-11-27 19:40:00,52.748,52.793,52.748,52.787,64000000.0
2008-11-27 19:45:00,52.799,52.799,52.748,52.772,91200000.0
2008-11-27 19:50:00,52.771,52.806,52.771,52.79,67200000.0
2008-11-27 19:55:00,52.776,52.793,52.764,52.793,60800000.0
2008-11-27 20:00:00,52.812,52.841,52.777,52.836,92200000.0
2008-11-27 20:05:00,52.842,52.874,52.835,52.867,83000000.0
2008-11-27 20:10:00,52.852,52.858,52.779,52.839,80000000.0
2008-11-27 20:15:00,52.853,52.853,52.803,52.82,79400000.0
2008-11-27 20:20:00,52.792,52.84,52.792,52.807,65600000.0
2008-11-27 20:25:00,52.803,52.823,52.73,52.811,66600000.0
2008-11-27 20:30:00,52.829,52.856,52.808,52.852,77200000.0
2008-11-27 20:35:00,52.833,52.838,52.807,52.813,54400000.0
2008-11-27 20:40:00,52.814,52.825,52.733,52.749,58600000.0
2008-11-27 20:45:00,52.758,52.833,52.756,52.785,72000000.0
2008-11-27 20:50:00,52.784,52.793,52.714,52.714,82600000.0
2008-11-27 20:55:00,52.714,52.773,52.71,52.77,75200000.0
2008-11-27 21:00:00,52.767,52.791,52.759,52.759,62400000.0
2008-11-27 21:05:00,52.762,52.797,52.76,52.784,62800000.0
2008-11-27 21:10:00,52.775,52.809,52.769,52.801,59200000.0
2008-11-27 21:15:00,52.77,52.829,52.74,52.819,77200000.0
2008-11-27 21:20:00,52.808,52.861,52.808,52.81,59600000.0
2008-11-27 21:25:00,52.79,52.853,52.75,52.823,98400000.0
2008-11-27 21:30:00,52.825,52.85,52.72,52.844,64000000.0
2008-11-27 21:35:00,52.843,52.855,52.825,52.83,52800000.0
2008-11-27 21:40:00,52.837,52.859,52.745,52.826,52800000.0
2008-11-27 21:45:00,52.833,52.847,52.812,52.812,83200000.0
2008-11-27 21:50:00,52.821,52.821,52.759,52.765,63800000.0
2008-11-27 21:55:00,52.68,52.776,52.68,52.766,58000000.0
2008-11-27 22:00:00,52.761,52.786,52.761,52.77,73600000.0
2008-11-27 22:05:00,52.768,52.778,52.738,52.748,68200000.0
2008-11-27 22:10:00,52.744,52.781,52.72,52.769,72000000.0
2008-11-27 22:15:00,52.775,52.781,52.733,52.743,75200000.0
2008-11-27 22:20:00,52.741,52.782,52.7,52.775,57600000.0
2008-11-27 22:25:00,52.71,52.774,52.7,52.738,62400000.0
2008-11-27 22:30:00,52.734,52.76,52.707,52.728,67200000.0
2008-11-27 22:35:00,52.725,52.755,52.723,52.755,112000000.0
2008-11-27 22:40:00,52.745,52.758,52.68,52.744,57400000.0
2008-11-27 22:45:00,52.53,52.755,52.53,52.724,64000000.0
2008-11-27 22:50:00,52.707,52.762,52.702,52.703,64400000.0
2008-11-27 22:55:00,52.719,52.719,52.678,52.678,70400000.0
2008-11-27 23:00:00,52.691,52.727,52.677,52.693,70400000.0
2008-11-27 23:05:00,52.683,52.708,52.682,52.694,93200000.0
2008-11-27 23:10:00,52.715,52.715,52.69,52.692,63400000.0
2008-11-27 23:15:00,52.62,52.72,52.55,52.56,72000000.0
2008-11-27 23:20:00,52.683,52.721,52.57,52.686,58600000.0
2008-11-27 23:25:00,52.692,52.73,52.69,52.708,62200000.0
2008-11-27 23:30:00,52.719,52.727,52.686,52.7,74600000.0
2008-11-27 23:35:00,52.715,52.721,52.695,52.715,66000000.0
2008-11-27 23:40:00,52.705,52.714,52.663,52.663,96000000.0
2008-11-27 23:45:00,52.574,52.611,52.563,52.576,75600000.0
2008-11-27 23:50:00,52.59,52.6,52.462,52.492,64400000.0
2008-11-27 23:55:00,52.477,52.48,52.39,52.421,62400000.0
2008-11-28 00:00:00,52.39,52.477,52.386,52.467,64000000.0
2008-11-28 00:05:00,52.496,52.524,52.489,52.517,60800000.0
2008-11-28 00:10:00,52.525,52.595,52.525,52.582,68800000.0
2008-11-28 00:15:00,52.583,52.602,52.551,52.558,86400000.0
2008-11-28 00:20:00,52.569,52.604,52.559,52.604,69800000.0
2008-11-28 00:25:00,52.593,52.61,52.541,52.545,91200000.0
2008-11-28 00:30:00,52.51,52.568,52.495,52.5,67200000.0
2008-11-28 00:35:00,52.564,52.584,52.512,52.518,89000000.0
2008-11-28 00:40:00,52.527,52.542,52.508,52.524,70400000.0
2008-11-28 00:45:00,52.494,52.514,52.483,52.514,67600000.0
2008-11-28 00:50:00,52.536,52.545,52.483,52.498,75200000.0
2008-11-28 00:55:00,52.493,52.528,52.485,52.485,78400000.0
2008-11-28 01:00:00,52.464,52.56,52.464,52.51,71800000.0
2008-11-28 01:05:00,52.519,52.552,52.472,52.552,68800000.0
2008-11-28 01:10:00,52.537,52.6,52.524,52.56,62400000.0
2008-11-28 01:15:00,52.57,52.658,52.57,52.65,80000000.0
2008-11-28 01:20:00,52.635,52.635,52.6,52.606,72000000.0
2008-11-28 01:25:00,52.607,52.618,52.542,52.544,68800000.0
2008-11-28 01:30:00,52.517,52.587,52.511,52.584,75600000.0
2008-11-28 01:35:00,52.556,52.634,52.555,52.621,72000000.0
2008-11-28 01:40:00,52.623,52.636,52.613,52.623,62800000.0
2008-11-28 01:45:00,52.628,52.635,52.576,52.576,67200000.0
2008-11-28 01:50:00,52.574,52.59,52.557,52.562,83200000.0
2008-11-28 01:55:00,52.586,52.65,52.583,52.65,67200000.0
2008-11-28 02:00:00,52.584,52.584,52.512,52.565,69600000.0
2008-11-28 02:05:00,52.562,52.562,52.501,52.513,74000000.0
2008-11-28 02:10:00,52.492,52.505,52.473,52.501,69200000.0
2008-11-28 02:15:00,52.492,52.578,52.484,52.57,59200000.0
2008-11-28 02:20:00,52.563,52.599,52.462,52.558,68800000.0
2008-11-28 02:25:00,52.56,52.562,52.472,52.501,66400000.0
2008-11-28 02:30:00,52.509,52.517,52.489,52.5,67600000.0
2008-11-28 02:35:00,52.492,52.51,52.45,52.485,72000000.0
2008-11-28 02:40:00,52.5,52.565,52.484,52.562,60800000.0
2008-11-28 02:45:00,52.577,52.608,52.494,52.604,64000000.0
2008-11-28 02:50:00,52.601,52.658,52.585,52.647,59200000.0
2008-11-28 02:55:00,52.663,52.666,52.576,52.645,56400000.0
2008-11-28 03:00:00,52.643,52.654,52.629,52.648,66600000.0
2008-11-28 03:05:00,52.639,52.66,52.624,52.66,68800000.0
2008-11-28 03:10:00,52.654,52.72,52.635,52.704,70400000.0
2008-11-28 03:15:00,52.714,52.725,52.696,52.724,57000000.0
2008-11-28 03:20:00,52.721,52.741,52.721,52.74,64000000.0
2008-11-28 03:25:00,52.735,52.756,52.629,52.629,68200000.0
2008-11-28 03:30:00,52.621,52.667,52.621,52.667,62400000.0
2008-11-28 03:35:00,52.629,52.656,52.585,52.624,74000000.0
2008-11-28 03:40:00,52.631,52.631,52.61,52.611,57600000.0
2008-11-28 03:45:00,52.615,52.622,52.532,52.54,59800000.0
2008-11-28 03:50:00,52.53,52.55,52.5,52.547,65400000.0
2008-11-28 03:55:00,52.549,52.59,52.549,52.581,63600000.0
2008-11-28 04:00:00,52.579,52.593,52.558,52.565,64000000.0
2008-11-28 04:05:00,52.562,52.563,52.521,52.54,64400000.0
2008-11-28 04:10:00,52.549,52.56,52.535,52.547,69800000.0
2008-11-28 04:15:00,52.557,52.609,52.509,52.526,65600000.0
2008-11-28 04:20:00,52.547,52.563,52.532,52.547,65600000.0
2008-11-28 04:25:00,52.553,52.564,52.541,52.55,69200000.0
2008-11-28 04:30:00,52.522,52.534,52.42,52.505,67000000.0
2008-11-28 04:35:00,52.505,52.505,52.419,52.426,62400000.0
2008-11-28 04:40:00,52.42,52.427,52.397,52.402,68800000.0
2008-11-28 04:45:00,52.396,52.446,52.391,52.444,74600000.0
2008-11-28 04:50:00,52.442,52.461,52.436,52.453,64400000.0
2008-11-28 04:55:00,52.46,52.46,52.405,52.425,65600000.0
2008-11-28 05:00:00,52.439,52.452,52.416,52.432,62400000.0
2008-11-28 05:05:00,52.438,52.468,52.428,52.45,59200000.0
2008-11-28 05:10:00,52.443,52.479,52.435,52.479,62800000.0
2008-11-28 05:15:00,52.476,52.489,52.461,52.462,67200000.0
2008-11-28 05:20:00,52.462,52.483,52.462,52.475,70400000.0
2008-11-28 05:25:00,52.53,52.58,52.453,52.462,62400000.0
2008-11-28 05:30:00,52.46,52.473,52.437,52.454,69800000.0
2008-11-28 05:35:00,52.449,52.549,52.447,52.53,60200000.0
2008-11-28 05:40:00,52.531,52.572,52.512,52.544,64000000.0
2008-11-28 05:45:00,52.557,52.56,52.526,52.541,74600000.0
2008-11-28 05:50:00,52.546,52.561,52.528,52.556,66000000.0
2008-11-28 05:55:00,52.551,52.551,52.485,52.508,60800000.0
2008-11-28 06:00:00,52.497,52.566,52.497,52.566,67600000.0
2008-11-28 06:05:00,52.593,52.609,52.464,52.571,68600000.0
2008-11-28 06:10:00,52.552,52.582,52.541,52.582,69200000.0
2008-11-28 06:15:00,52.576,52.733,52.57,52.662,81400000.0
2008-11-28 06:20:00,52.633,52.633,52.573,52.585,66600000.0
2008-11-28 06:25:00,52.577,52.597,52.562,52.583,57600000.0
2008-11-28 06:30:00,52.592,52.622,52.574,52.618,65600000.0
2008-11-28 06:35:00,52.612,52.617,52.593,52.602,56400000.0
2008-11-28 06:40:00,52.609,52.619,52.577,52.605,68200000.0
2008-11-28 06:45:00,52.593,52.617,52.591,52.61,67200000.0
2008-11-28 06:50:00,52.594,52.598,52.55,52.598,70400000.0
2008-11-28 06:55:00,52.597,52.607,52.574,52.591,64400000.0
2008-11-28 07:00:00,52.585,52.607,52.503,52.594,68200000.0
2008-11-28 07:05:00,52.569,52.602,52.563,52.602,59200000.0
2008-11-28 07:10:00,52.592,52.597,52.561,52.581,59200000.0
2008-11-28 07:15:00,52.586,52.586,52.539,52.562,68800000.0
2008-11-28 07:20:00,52.565,52.623,52.561,52.604,74000000.0
2008-11-28 07:25:00,52.618,52.633,52.57,52.586,73600000.0
2008-11-28 07:30:00,52.601,52.677,52.59,52.675,67000000.0
2008-11-28 07:35:00,52.674,52.69,52.621,52.663,65000000.0
2008-11-28 07:40:00,52.658,52.738,52.658,52.711,61000000.0
2008-11-28 07:45:00,52.698,52.698,52.611,52.611,69200000.0
2008-11-28 07:50:00,52.611,52.634,52.58,52.59,70400000.0
2008-11-28 07:55:00,52.593,52.631,52.576,52.601,64200000.0
2008-11-28 08:00:00,52.605,52.651,52.586,52.64,64000000.0
2008-11-28 08:05:00,52.641,52.659,52.611,52.657,69200000.0
2008-11-28 08:10:00,52.63,52.669,52.63,52.66,62400000.0
2008-11-28 08:15:00,52.663,52.663,52.633,52.637,67200000.0
2008-11-28 08:20:00,52.65,52.671,52.639,52.66,60200000.0
2008-11-28 08:25:00,52.674,52.693,52.631,52.662,70400000.0
2008-11-28 08:30:00,52.658,52.682,52.647,52.647,64000000.0
2008-11-28 08:35:00,52.654,52.678,52.595,52.613,78400000.0
2008-11-28 08:40:00,52.634,52.638,52.599,52.616,72400000.0
2008-11-28 08:45:00,52.614,52.627,52.573,52.592,69200000.0
2008-11-28 08:50:00,52.61,52.632,52.576,52.581,72000000.0
2008-11-28 08:55:00,52.588,52.621,52.578,52.621,66400000.0
2008-11-28 09:00:00,52.623,52.648,52.615,52.617,66600000.0
2008-11-28 09:05:00,52.617,52.631,52.59,52.608,67200000.0
2008-11-28 09:10:00,52.627,52.659,52.612,52.659,62000000.0
2008-11-28 09:15:00,52.657,52.658,52.633,52.649,62800000.0
2008-11-28 09:20:00,52.638,52.64,52.563,52.6,70800000.0
2008-11-28 09:25:00,52.601,52.659,52.59,52.627,59200000.0
2008-11-28 09:30:00,52.628,52.638,52.546,52.589,64000000.0
2008-11-28 09:35:00,52.589,52.625,52.55,52.577,68800000.0
2008-11-28 09:40:00,52.568,52.603,52.555,52.601,59200000.0
2008-11-28 09:45:00,52.616,52.616,52.575,52.612,60800000.0
2008-11-28 09:50:00,52.613,52.631,52.598,52.615,73600000.0
2008-11-28 09:55:00,52.618,52.633,52.535,52.633,76800000.0
2008-11-28 10:00:00,52.644,52.731,52.638,52.705,64000000.0
2008-11-28 10:05:00,52.655,52.68,52.617,52.635,61800000.0
2008-11-28 10:10:00,52.645,52.669,52.624,52.663,58600000.0
2008-11-28 10:15:00,52.654,52.656,52.635,52.655,59200000.0
2008-11-28 10:20:00,52.67,52.678,52.609,52.614,61600000.0
2008-11-28 10:25:00,52.617,52.637,52.595,52.607,59200000.0
2008-11-28 10:30:00,52.579,52.619,52.575,52.578,65600000.0
2008-11-28 10:35:00,52.582,52.597,52.484,52.592,58000000.0
2008-11-28 10:40:00,52.599,52.665,52.572,52.573,64000000.0
2008-11-28 10:45:00,52.576,52.59,52.554,52.564,63200000.0
2008-11-28 10:50:00,52.542,52.542,52.487,52.515,73600000.0
2008-11-28 10:55:00,52.515,52.655,52.508,52.651,62400000.0
2008-11-28 11:00:00,52.662,52.667,52.579,52.579,68200000.0
2008-11-28 11:05:00,52.57,52.59,52.489,52.59,73400000.0
2008-11-28 11:10:00,52.592,52.607,52.547,52.551,67200000.0
2008-11-28 11:15:00,52.547,52.716,52.543,52.655,65600000.0
2008-11-28 11:20:00,52.655,52.672,52.575,52.581,64000000.0
2008-11-28 11:25:00,52.579,52.628,52.553,52.617,68200000.0
2008-11-28 11:30:00,52.611,52.617,52.554,52.582,68800000.0
2008-11-28 11:35:00,52.597,52.602,52.527,52.582,57600000.0
2008-11-28 11:40:00,52.57,52.613,52.526,52.534,60800000.0
2008-11-28 11:45:00,52.535,52.556,52.51,52.554,67200000.0
2008-11-28 11:50:00,52.544,52.547,52.527,52.547,69800000.0
2008-11-28 11:55:00,52.543,52.591,52.507,52.568,64000000.0
2008-11-28 12:00:00,52.562,52.59,52.53,52.53,65000000.0
2008-11-28 12:05:00,52.519,52.55,52.519,52.536,67200000.0
2008-11-28 12:10:00,52.537,52.58,52.527,52.56,59200000.0
2008-11-28 12:15:00,52.562,52.577,52.505,52.577,71800000.0
2008-11-28 12:20:00,52.549,52.58,52.54,52.556,73600000.0
2008-11-28 12:25:00,52.554,52.554,52.466,52.487,64400000.0
2008-11-28 12:30:00,52.482,52.508,52.456,52.492,70400000.0
2008-11-28 12:35:00,52.498,52.558,52.452,52.558,67200000.0
2008-11-28 12:40:00,52.555,52.581,52.531,52.581,73600000.0
2008-11-28 12:45:00,52.578,52.597,52.537,52.557,68600000.0
2008-11-28 12:50:00,52.547,52.547,52.492,52.492,60800000.0
2008-11-28 12:55:00,52.525,52.557,52.414,52.478,71800000.0
2008-11-28 13:00:00,52.484,52.516,52.477,52.512,68000000.0
2008-11-28 13:05:00,52.497,52.522,52.489,52.511,69600000.0
2008-11-28 13:10:00,52.491,52.511,52.464,52.479,70400000.0
2008-11-28 13:15:00,52.499,52.515,52.455,52.515,70400000.0
2008-11-28 13:20:00,52.512,52.512,52.414,52.432,65600000.0
2008-11-28 13:25:00,52.421,52.462,52.355,52.421,75200000.0
2008-11-28 13:30:00,52.419,52.419,52.315,52.365,67200000.0
2008-11-28 13:35:00,52.376,52.473,52.355,52.467,116800000.0
2008-11-28 13:40:00,52.433,52.433,52.295,52.304,127600000.0
2008-11-28 13:45:00,52.309,52.385,52.303,52.38,88400000.0
2008-11-28 13:50:00,52.427,52.427,52.333,52.376,91200000.0
2008-11-28 13:55:00,52.372,52.38,52.191,52.255,104400000.0
2008-11-28 14:00:00,52.299,52.34,52.256,52.284,120400000.0
2008-11-28 14:05:00,52.273,52.307,52.19,52.197,151200000.0
2008-11-28 14:10:00,52.185,52.224,52.166,52.214,102800000.0
2008-11-28 14:15:00,52.222,52.251,52.165,52.166,97000000.0
2008-11-28 14:20:00,52.179,52.18,52.161,52.171,139200000.0
2008-11-28 14:25:00,52.163,52.194,52.1,52.137,91200000.0
2008-11-28 14:30:00,52.123,52.169,52.088,52.168,140200000.0
2008-11-28 14:35:00,52.178,52.286,52.177,52.281,107200000.0
2008-11-28 14:40:00,52.263,52.272,52.153,52.226,120800000.0
2008-11-28 14:45:00,52.205,52.303,52.205,52.251,89600000.0
2008-11-28 14:50:00,52.246,52.257,52.073,52.101,104000000.0
2008-11-28 14:55:00,52.091,52.14,52.066,52.14,67200000.0
2008-11-28 15:00:00,52.152,52.239,52.127,52.218,90600000.0
2008-11-28 15:05:00,52.232,52.259,52.206,52.243,86400000.0
2008-11-28 15:10:00,52.247,52.297,52.218,52.282,182400000.0
2008-11-28 15:15:00,52.288,52.3,52.217,52.222,120000000.0
2008-11-28 15:20:00,52.252,52.258,52.209,52.22,125800000.0
2008-11-28 15:25:00,52.196,52.234,52.141,52.232,212800000.0
2008-11-28 15:30:00,52.148,52.304,52.105,52.295,259000000.0
2008-11-28 15:35:00,52.307,52.356,52.307,52.356,192200000.0
2008-11-28 15:40:00,52.377,52.387,52.303,52.368,158400000.0
2008-11-28 15:45:00,52.372,52.428,52.349,52.395,99200000.0
2008-11-28 15:50:00,52.385,52.41,52.346,52.402,141400000.0
2008-11-28 15:55:00,52.388,52.392,52.348,52.354,144800000.0
2008-11-28 16:00:00,52.349,52.413,52.349,52.405,224000000.0
2008-11-28 16:05:00,52.404,52.412,52.38,52.385,205200000.0
2008-11-28 16:10:00,52.381,52.381,52.34,52.344,172400000.0
2008-11-28 16:15:00,52.335,52.335,52.249,52.263,176000000.0
2008-11-28 16:20:00,52.236,52.282,52.191,52.236,140200000.0
2008-11-28 16:25:00,52.238,52.238,52.138,52.158,125400000.0
2008-11-28 16:30:00,52.181,52.262,52.181,52.221,160000000.0
2008-11-28 16:35:00,52.225,52.407,52.225,52.401,220600000.0
2008-11-28 16:40:00,52.401,52.411,52.298,52.307,213200000.0
2008-11-28 16:45:00,52.326,52.37,52.306,52.324,229800000.0
2008-11-28 16:50:00,52.33,52.351,52.252,52.341,194600000.0
2008-11-28 16:55:00,52.343,52.359,52.313,52.313,147000000.0
2008-11-28 17:00:00,52.332,52.362,52.282,52.289,209400000.0
2008-11-28 17:05:00,52.29,52.296,52.184,52.195,276200000.0
2008-11-28 17:10:00,52.201,52.219,52.135,52.146,141200000.0
2008-11-28 17:15:00,52.149,52.208,52.14,52.207,148000000.0
2008-11-28 17:20:00,52.241,52.362,52.241,52.348,88200000.0
2008-11-28 17:25:00,52.354,52.385,52.324,52.324,158800000.0
2008-11-28 17:30:00,52.306,52.315,52.243,52.249,258000000.0
2008-11-28 17:35:00,52.266,52.282,52.227,52.236,143400000.0
2008-11-28 17:40:00,52.228,52.334,52.221,52.334,148800000.0
2008-11-28 17:45:00,52.371,52.431,52.335,52.342,234400000.0
2008-11-28 17:50:00,52.363,52.363,52.203,52.275,177000000.0
2008-11-28 17:55:00,52.258,52.309,52.164,52.164,201400000.0
2008-11-28 18:00:00,52.139,52.254,52.139,52.192,176800000.0
2008-11-28 18:05:00,52.195,52.245,52.176,52.214,172800000.0
2008-11-28 18:10:00,52.23,52.282,52.205,52.222,87800000.0
2008-11-28 18:15:00,52.225,52.225,52.14,52.171,205800000.0
2008-11-28 18:20:00,52.172,52.222,52.146,52.214,189200000.0
2008-11-28 18:25:00,52.231,52.246,52.17,52.185,136400000.0
2008-11-28 18:30:00,52.22,52.226,52.161,52.178,169600000.0
2008-11-28 18:35:00,52.19,52.241,52.189,52.241,276000000.0
2008-11-28 18:40:00,52.241,52.254,52.221,52.242,294200000.0
2008-11-28 18:45:00,52.256,52.288,52.242,52.242,92600000.0
2008-11-28 18:50:00,52.258,52.344,52.255,52.322,128800000.0
2008-11-28 18:55:00,52.323,52.4,52.306,52.4,121400000.0
2008-11-28 19:00:00,52.415,52.424,52.382,52.415,108800000.0
2008-11-28 19:05:00,52.415,52.419,52.385,52.396,149000000.0
2008-11-28 19:10:00,52.403,52.44,52.384,52.44,94200000.0
2008-11-28 19:15:00,52.435,52.454,52.384,52.391,85800000.0
2008-11-28 19:20:00,52.387,52.399,52.362,52.372,110800000.0
2008-11-28 19:25:00,52.38,52.38,52.313,52.353,92800000.0
2008-11-28 19:30:00,52.367,52.399,52.317,52.366,58600000.0
2008-11-28 19:35:00,52.356,52.419,52.349,52.399,68800000.0
2008-11-28 19:40:00,52.403,52.414,52.361,52.366,64000000.0
2008-11-28 19:45:00,52.383,52.453,52.383,52.446,90600000.0
2008-11-28 19:50:00,52.449,52.47,52.431,52.46,67200000.0
2008-11-28 19:55:00,52.459,52.522,52.458,52.522,60800000.0
2008-11-28 20:00:00,52.511,52.532,52.502,52.517,92800000.0
2008-11-28 20:05:00,52.512,52.589,52.512,52.577,83200000.0
2008-11-28 20:10:00,52.582,52.592,52.455,52.526,80000000.0
2008-11-28 20:15:00,52.543,52.578,52.533,52.545,113400000.0
2008-11-28 20:20:00,52.53,52.558,52.468,52.468,70400000.0
2008-11-28 20:25:00,52.463,52.486,52.388,52.471,67200000.0
2008-11-28 20:30:00,52.478,52.482,52.45,52.481,76800000.0
2008-11-28 20:35:00,52.482,52.501,52.474,52.493,67200000.0
2008-11-28 20:40:00,52.48,52.492,52.462,52.466,58600000.0
2008-11-28 20:45:00,52.481,52.56,52.455,52.469,81600000.0
2008-11-28 20:50:00,52.463,52.476,52.452,52.475,86800000.0
2008-11-28 20:55:00,52.483,52.552,52.481,52.546,66000000.0
2008-11-28 21:00:00,52.551,52.552,52.514,52.514,62400000.0
2008-11-28 21:05:00,52.525,52.547,52.52,52.536,66600000.0
2008-11-28 21:10:00,52.526,52.548,52.5,52.51,59600000.0
2008-11-28 21:15:00,52.515,52.517,52.498,52.51,73600000.0
2008-11-28 21:20:00,52.497,52.557,52.497,52.552,59200000.0
2008-11-28 21:25:00,52.573,52.582,52.547,52.547,101800000.0
2008-11-28 21:30:00,52.549,52.563,52.53,52.544,65600000.0
2008-11-28 21:35:00,52.547,52.588,52.532,52.568,68200000.0
2008-11-28 21:40:00,52.566,52.583,52.489,52.569,60800000.0
2008-11-28 21:45:00,52.571,52.572,52.45,52.45,85200000.0
2008-11-28 21:50:00,52.541,52.558,52.464,52.497,63800000.0
2008-11-28 21:55:00,52.488,52.525,52.487,52.488,59200000.0
2008-11-28 22:00:00,52.505,52.527,52.505,52.522,74000000.0
2008-11-28 22:05:00,52.516,52.519,52.41,52.516,68800000.0
2008-11-28 22:10:00,52.505,52.514,52.49,52.509,72000000.0
2008-11-28 22:15:00,52.505,52.505,52.474,52.475,75200000.0
2008-11-28 22:20:00,52.486,52.517,52.486,52.494,59200000.0
2008-11-28 22:25:00,52.494,52.494,52.447,52.459,67600000.0
2008-11-28 22:30:00,52.481,52.494,52.458,52.471,65000000.0
2008-11-28 22:35:00,52.471,52.477,52.459,52.469,112000000.0
2008-11-28 22:40:00,52.468,52.469,52.441,52.444,65600000.0
2008-11-28 22:45:00,52.445,52.452,52.434,52.434,69200000.0
2008-11-28 22:50:00,52.434,52.457,52.418,52.426,63800000.0
2008-11-28 22:55:00,52.412,52.43,52.405,52.417,70400000.0
2008-11-28 23:00:00,52.424,52.427,52.406,52.416,70400000.0
2008-11-28 23:05:00,52.403,52.406,52.355,52.366,92200000.0
2008-11-28 23:10:00,52.369,52.375,52.347,52.365,63400000.0
2008-11-28 23:15:00,52.365,52.415,52.359,52.415,64000000.0
2008-11-28 23:20:00,52.408,52.438,52.365,52.438,63400000.0
2008-11-28 23:25:00,52.516,52.556,52.427,52.454,62400000.0
2008-11-28 23:30:00,52.449,52.461,52.353,52.384,75200000.0
2008-11-28 23:35:00,52.384,52.406,52.298,52.398,65600000.0
2008-11-28 23:40:00,52.394,52.483,52.376,52.482,96000000.0
2008-11-28 23:45:00,52.435,52.491,52.332,52.332,75200000.0
2008-11-28 23:50:00,52.331,52.401,52.293,52.365,65600000.0
2008-11-28 23:55:00,52.334,52.373,52.247,52.309,61800000.0
2008-12-01 00:00:00,52.099,52.238,52.039,52.065,64000000.0
2008-12-01 00:05:00,52.085,52.089,52.021,52.021,60800000.0
2008-12-01 00:10:00,52.018,52.035,51.996,52.02,68200000.0
2008-12-01 00:15:00,52.017,52.023,51.979,51.995,86200000.0
2008-12-01 00:20:00,52.004,52.023,51.953,52.001,70200000.0
2008-12-01 00:25:00,51.98,52.011,51.962,51.968,91600000.0
2008-12-01 00:30:00,51.981,52.021,51.951,51.963,67200000.0
2008-12-01 00:35:00,52.07,52.07,51.961,51.965,78400000.0
2008-12-01 00:40:00,51.961,52.03,51.954,51.997,70400000.0
2008-12-01 00:45:00,51.987,52.013,51.987,51.996,67200000.0
2008-12-01 00:50:00,51.999,52.032,51.966,51.992,75200000.0
2008-12-01 00:55:00,51.982,52.023,51.97,51.989,78800000.0
2008-12-01 01:00:00,52.018,52.024,51.982,51.992,72400000.0
2008-12-01 01:05:00,51.988,52.086,51.915,52.085,68800000.0
2008-12-01 01:10:00,52.085,52.112,52.077,52.087,77200000.0
2008-12-01 01:15:00,52.11,52.143,52.103,52.13,79800000.0
2008-12-01 01:20:00,52.125,52.127,52.055,52.062,71400000.0
2008-12-01 01:25:00,52.131,52.146,52.12,52.146,68800000.0
2008-12-01 01:30:00,52.119,52.128,52.106,52.112,75200000.0
2008-12-01 01:35:00,52.105,52.113,52.067,52.067,72000000.0
2008-12-01 01:40:00,52.034,52.065,52.024,52.057,62800000.0
2008-12-01 01:45:00,52.059,52.06,51.96,51.97,67600000.0
2008-12-01 01:50:00,51.962,51.987,51.945,51.952,83000000.0
2008-12-01 01:55:00,51.952,51.965,51.911,51.911,65000000.0
2008-12-01 02:00:00,51.879,51.919,51.866,51.898,65600000.0
2008-12-01 02:05:00,51.896,51.913,51.884,51.892,83200000.0
2008-12-01 02:10:00,51.872,51.908,51.851,51.908,67200000.0
2008-12-01 02:15:00,51.919,51.948,51.901,51.919,62400000.0
2008-12-01 02:20:00,51.921,51.925,51.891,51.918,72000000.0
2008-12-01 02:25:00,51.915,51.937,51.898,51.906,75200000.0
2008-12-01 02:30:00,51.903,51.905,51.82,51.82,69200000.0
2008-12-01 02:35:00,51.797,51.912,51.795,51.906,72000000.0
2008-12-01 02:40:00,51.903,51.907,51.818,51.824,79400000.0
2008-12-01 02:45:00,51.844,51.847,51.771,51.771,61800000.0
2008-12-01 02:50:00,51.778,51.825,51.735,51.822,67600000.0
2008-12-01 02:55:00,51.798,51.841,51.797,51.835,72800000.0
2008-12-01 03:00:00,51.829,51.849,51.787,51.787,78400000.0
2008-12-01 03:05:00,51.794,51.82,51.786,51.803,75200000.0
2008-12-01 03:10:00,51.796,51.797,51.724,51.724,67600000.0
2008-12-01 03:15:00,51.704,51.704,51.595,51.598,70200000.0
2008-12-01 03:20:00,51.583,51.583,51.53,51.546,89400000.0
2008-12-01 03:25:00,51.552,51.687,51.552,51.667,67200000.0
2008-12-01 03:30:00,51.661,51.681,51.614,51.667,91200000.0
2008-12-01 03:35:00,51.694,51.744,51.677,51.68,70400000.0
2008-12-01 03:40:00,51.683,51.73,51.683,51.713,86400000.0
2008-12-01 03:45:00,51.712,51.718,51.627,51.637,69200000.0
2008-12-01 03:50:00,51.638,51.657,51.611,51.653,60200000.0
2008-12-01 03:55:00,51.646,51.7,51.621,51.687,64000000.0
2008-12-01 04:00:00,51.68,51.696,51.585,51.643,62200000.0
2008-12-01 04:05:00,51.642,51.642,51.611,51.636,65400000.0
2008-12-01 04:10:00,51.632,51.649,51.592,51.61,74600000.0
2008-12-01 04:15:00,51.641,51.679,51.615,51.635,96400000.0
2008-12-01 04:20:00,51.633,51.633,51.573,51.612,65600000.0
2008-12-01 04:25:00,51.615,51.645,51.59,51.59,75600000.0
2008-12-01 04:30:00,51.577,51.632,51.577,51.624,62800000.0
2008-12-01 04:35:00,51.625,51.653,51.609,51.618,64000000.0
2008-12-01 04:40:00,51.588,51.641,51.58,51.623,63400000.0
2008-12-01 04:45:00,51.629,51.701,51.604,51.69,64400000.0
2008-12-01 04:50:00,51.674,51.705,51.672,51.683,92800000.0
2008-12-01 04:55:00,51.692,51.721,51.691,51.708,69800000.0
2008-12-01 05:00:00,51.695,51.695,51.595,51.595,70400000.0
2008-12-01 05:05:00,51.588,51.645,51.581,51.631,64800000.0
2008-12-01 05:10:00,51.632,51.64,51.612,51.613,67600000.0
2008-12-01 05:15:00,51.625,51.658,51.625,51.641,65600000.0
2008-12-01 05:20:00,51.644,51.67,51.61,51.625,111400000.0
2008-12-01 05:25:00,51.64,51.684,51.629,51.654,66400000.0
2008-12-01 05:30:00,51.653,51.715,51.65,51.682,67200000.0
2008-12-01 05:35:00,51.696,51.699,51.648,51.657,59200000.0
2008-12-01 05:40:00,51.658,51.667,51.577,51.577,74600000.0
2008-12-01 05:45:00,51.623,51.639,51.581,51.622,71800000.0
2008-12-01 05:50:00,51.629,51.639,51.598,51.611,68800000.0
2008-12-01 05:55:00,51.603,51.611,51.575,51.603,73000000.0
2008-12-01 06:00:00,51.599,51.606,51.548,51.567,58600000.0
2008-12-01 06:05:00,51.582,51.586,51.518,51.542,64000000.0
2008-12-01 06:10:00,51.544,51.581,51.529,51.558,83200000.0
2008-12-01 06:15:00,51.556,51.564,51.441,51.551,61200000.0
2008-12-01 06:20:00,51.563,51.563,51.515,51.539,68800000.0
2008-12-01 06:25:00,51.529,51.545,51.526,51.53,65400000.0
2008-12-01 06:30:00,51.526,51.553,51.515,51.553,102800000.0
2008-12-01 06:35:00,51.543,51.575,51.53,51.552,60000000.0
2008-12-01 06:40:00,51.568,51.608,51.546,51.608,72800000.0
2008-12-01 06:45:00,51.61,51.618,51.576,51.61,59200000.0
2008-12-01 06:50:00,51.633,51.722,51.633,51.702,62800000.0
2008-12-01 06:55:00,51.676,51.692,51.626,51.63,62800000.0
2008-12-01 07:00:00,51.642,51.644,51.613,51.626,65600000.0
2008-12-01 07:05:00,51.628,51.642,51.599,51.609,85800000.0
2008-12-01 07:10:00,51.614,51.621,51.56,51.575,72000000.0
2008-12-01 07:15:00,51.58,51.587,51.545,51.555,60000000.0
2008-12-01 07:20:00,51.57,51.57,51.525,51.546,67200000.0
2008-12-01 07:25:00,51.539,51.553,51.492,51.524,76800000.0
2008-12-01 07:30:00,51.514,51.533,51.443,51.481,67600000.0
2008-12-01 07:35:00,51.501,51.575,51.501,51.566,70400000.0
2008-12-01 07:40:00,51.579,51.579,51.549,51.554,114000000.0
2008-12-01 07:45:00,51.544,51.597,51.473,51.572,80000000.0
2008-12-01 07:50:00,51.567,51.567,51.527,51.556,83200000.0
2008-12-01 07:55:00,51.547,51.564,51.543,51.559,92800000.0
2008-12-01 08:00:00,51.556,51.582,51.532,51.581,60800000.0
2008-12-01 08:05:00,51.593,51.603,51.561,51.561,67600000.0
2008-12-01 08:10:00,51.558,51.558,51.484,51.499,91200000.0
2008-12-01 08:15:00,51.49,51.518,51.485,51.504,64000000.0
2008-12-01 08:20:00,51.503,51.515,51.495,51.506,68800000.0
2008-12-01 08:25:00,51.5,51.546,51.5,51.546,59200000.0
2008-12-01 08:30:00,51.539,51.547,51.519,51.527,92800000.0
2008-12-01 08:35:00,51.525,51.549,51.504,51.533,110400000.0
2008-12-01 08:40:00,51.53,51.545,51.515,51.525,86400000.0
2008-12-01 08:45:00,51.536,51.542,51.512,51.521,88000000.0
2008-12-01 08:50:00,51.519,51.54,51.509,51.54,148800000.0
2008-12-01 08:55:00,51.532,51.542,51.422,51.422,109600000.0
2008-12-01 09:00:00,51.392,51.403,51.347,51.358,121000000.0
2008-12-01 09:05:00,51.362,51.362,51.317,51.321,128000000.0
2008-12-01 09:10:00,51.328,51.346,51.291,51.306,93200000.0
2008-12-01 09:15:00,51.314,51.401,51.314,51.401,296400000.0
2008-12-01 09:20:00,51.419,51.541,51.419,51.541,276400000.0
2008-12-01 09:25:00,51.512,51.523,51.372,51.385,170000000.0
2008-12-01 09:30:00,51.39,51.486,51.39,51.459,136400000.0
2008-12-01 09:35:00,51.472,51.476,51.412,51.431,188200000.0
2008-12-01 09:40:00,51.431,51.452,51.369,51.369,207200000.0
2008-12-01 09:45:00,51.333,51.339,51.22,51.225,87400000.0
2008-12-01 09:50:00,51.214,51.214,51.07,51.073,172400000.0
2008-12-01 09:55:00,51.055,51.055,50.878,50.878,176400000.0
2008-12-01 10:00:00,50.883,51.006,50.883,50.981,201000000.0
2008-12-01 10:05:00,50.98,50.989,50.847,50.847,177800000.0
2008-12-01 10:10:00,50.829,50.878,50.805,50.878,231600000.0
2008-12-01 10:15:00,50.876,50.876,50.69,50.707,147600000.0
2008-12-01 10:20:00,50.717,50.725,50.428,50.538,143800000.0
2008-12-01 10:25:00,50.533,50.584,50.52,50.52,260400000.0
2008-12-01 10:30:00,50.513,50.562,50.503,50.535,157800000.0
2008-12-01 10:35:00,50.532,50.634,50.516,50.595,87400000.0
2008-12-01 10:40:00,50.61,50.707,50.602,50.697,150200000.0
2008-12-01 10:45:00,50.694,50.74,50.694,50.731,141000000.0
2008-12-01 10:50:00,50.714,50.735,50.687,50.697,277200000.0
2008-12-01 10:55:00,50.7,50.717,50.677,50.692,209600000.0
2008-12-01 11:00:00,50.676,50.7,50.605,50.611,146600000.0
2008-12-01 11:05:00,50.607,50.648,50.497,50.504,196000000.0
2008-12-01 11:10:00,50.508,50.519,50.436,50.455,232000000.0
2008-12-01 11:15:00,50.451,50.517,50.44,50.465,212000000.0
2008-12-01 11:20:00,50.456,50.456,50.328,50.401,222400000.0
2008-12-01 11:25:00,50.378,50.537,50.378,50.526,159800000.0
2008-12-01 11:30:00,50.514,50.514,50.301,50.311,124000000.0
2008-12-01 11:35:00,50.301,50.388,50.277,50.363,140800000.0
2008-12-01 11:40:00,50.367,50.433,50.367,50.42,175400000.0
2008-12-01 11:45:00,50.42,50.436,50.367,50.436,172200000.0
2008-12-01 11:50:00,50.453,50.453,50.391,50.45,204200000.0
2008-12-01 11:55:00,50.458,50.463,50.403,50.403,224200000.0
2008-12-01 12:00:00,50.396,50.396,50.309,50.329,143800000.0
2008-12-01 12:05:00,50.332,50.349,50.284,50.299,143200000.0
2008-12-01 12:10:00,50.305,50.329,50.272,50.283,98600000.0
2008-12-01 12:15:00,50.245,50.245,50.016,50.076,158800000.0
2008-12-01 12:20:00,50.077,50.149,50.077,50.143,191400000.0
2008-12-01 12:25:00,50.145,50.269,50.12,50.122,259200000.0
2008-12-01 12:30:00,50.178,50.178,50.037,50.057,213600000.0
2008-12-01 12:35:00,50.068,50.089,50.011,50.077,124600000.0
2008-12-01 12:40:00,50.045,50.164,50.045,50.124,120400000.0
2008-12-01 12:45:00,50.124,50.142,50.098,50.139,180600000.0
2008-12-01 12:50:00,50.139,50.151,50.11,50.124,86800000.0
2008-12-01 12:55:00,50.118,50.2,50.118,50.199,91200000.0
2008-12-01 13:00:00,50.204,50.402,50.203,50.311,67200000.0
2008-12-01 13:05:00,50.325,50.373,50.325,50.35,104000000.0
2008-12-01 13:10:00,50.35,50.422,50.34,50.421,89600000.0
2008-12-01 13:15:00,50.413,50.474,50.372,50.474,119400000.0
2008-12-01 13:20:00,50.465,50.465,50.415,50.415,108000000.0
2008-12-01 13:25:00,50.415,50.418,50.382,50.402,140600000.0
2008-12-01 13:30:00,50.4,50.439,50.316,50.316,91200000.0
2008-12-01 13:35:00,50.312,50.357,50.299,50.305,139200000.0
2008-12-01 13:40:00,50.305,50.315,50.213,50.225,95400000.0
2008-12-01 13:45:00,50.24,50.272,50.24,50.252,102400000.0
2008-12-01 13:50:00,50.249,50.249,50.163,50.228,150400000.0
2008-12-01 13:55:00,50.239,50.277,50.198,50.198,120400000.0
2008-12-01 14:00:00,50.173,50.245,50.163,50.243,104000000.0
2008-12-01 14:05:00,50.245,50.289,50.241,50.289,91200000.0
2008-12-01 14:10:00,50.285,50.285,50.25,50.269,88000000.0
2008-12-01 14:15:00,50.267,50.28,50.204,50.208,128400000.0
2008-12-01 14:20:00,50.215,50.25,50.201,50.201,116800000.0
2008-12-01 14:25:00,50.18,50.19,50.168,50.185,67200000.0
2008-12-01 14:30:00,50.165,50.178,50.071,50.114,75600000.0
2008-12-01 14:35:00,50.13,50.13,49.909,49.909,66000000.0
2008-12-01 14:40:00,49.9,49.972,49.869,49.972,70400000.0
2008-12-01 14:45:00,49.989,50.063,49.989,49.995,70400000.0
2008-12-01 14:50:00,50.007,50.036,49.921,50.021,69600000.0
2008-12-01 14:55:00,49.996,50.142,49.981,50.136,67000000.0
2008-12-01 15:00:00,50.162,50.185,50.048,50.048,72000000.0
2008-12-01 15:05:00,50.038,50.082,50.035,50.079,61200000.0
2008-12-01 15:10:00,50.079,50.116,50.062,50.093,68800000.0
2008-12-01 15:15:00,50.123,50.143,50.101,50.142,73600000.0
2008-12-01 15:20:00,50.155,50.168,50.076,50.145,66600000.0
2008-12-01 15:25:00,50.146,50.15,50.125,50.131,70400000.0
2008-12-01 15:30:00,50.131,50.227,50.116,50.227,64400000.0
2008-12-01 15:35:00,50.221,50.236,50.188,50.191,72400000.0
2008-12-01 15:40:00,50.184,50.211,50.111,50.186,71400000.0
2008-12-01 15:45:00,50.194,50.194,50.0,50.0,59600000.0
2008-12-01 15:50:00,49.989,50.106,49.982,50.062,67200000.0
2008-12-01 15:55:00,50.067,50.239,50.059,50.22,65600000.0
2008-12-01 16:00:00,50.203,50.263,50.201,50.252,64000000.0
2008-12-01 16:05:00,50.275,50.389,50.275,50.389,70800000.0
2008-12-01 16:10:00,50.393,50.403,50.337,50.341,67600000.0
2008-12-01 16:15:00,50.34,50.371,50.285,50.285,61200000.0
2008-12-01 16:20:00,50.294,50.348,50.294,50.327,57600000.0
2008-12-01 16:25:00,50.312,50.316,50.267,50.316,68200000.0
2008-12-01 16:30:00,50.329,50.381,50.282,50.282,68800000.0
2008-12-01 16:35:00,50.295,50.321,50.244,50.245,64400000.0
2008-12-01 16:40:00,50.24,50.24,50.101,50.101,65000000.0
2008-12-01 16:45:00,50.091,50.108,50.043,50.108,66600000.0
2008-12-01 16:50:00,50.111,50.111,49.993,50.033,74000000.0
2008-12-01 16:55:00,50.043,50.061,50.01,50.047,68600000.0
2008-12-01 17:00:00,50.025,50.141,49.907,50.141,62400000.0
2008-12-01 17:05:00,50.143,50.161,50.083,50.161,73000000.0
2008-12-01 17:10:00,50.18,50.181,50.119,50.148,62400000.0
2008-12-01 17:15:00,50.163,50.297,50.154,50.197,64000000.0
2008-12-01 17:20:00,50.17,50.227,50.082,50.219,57600000.0
2008-12-01 17:25:00,50.201,50.242,50.175,50.175,65600000.0
2008-12-01 17:30:00,50.159,50.161,50.031,50.095,59200000.0
2008-12-01 17:35:00,50.093,50.139,50.09,50.136,60800000.0
2008-12-01 17:40:00,50.16,50.291,50.16,50.241,59200000.0
2008-12-01 17:45:00,50.253,50.256,50.203,50.226,59600000.0
2008-12-01 17:50:00,50.241,50.264,50.184,50.185,62400000.0
2008-12-01 17:55:00,50.177,50.202,50.108,50.174,64000000.0
2008-12-01 18:00:00,50.167,50.172,50.058,50.172,76800000.0
2008-12-01 18:05:00,50.169,50.169,50.085,50.086,73600000.0
2008-12-01 18:10:00,50.101,50.229,50.09,50.229,60800000.0
2008-12-01 18:15:00,50.23,50.257,50.22,50.248,58600000.0
2008-12-01 18:20:00,50.249,50.303,50.141,50.15,68800000.0
2008-12-01 18:25:00,50.158,50.158,50.09,50.096,64000000.0
2008-12-01 18:30:00,50.111,50.131,50.06,50.125,58600000.0
2008-12-01 18:35:00,50.125,50.185,50.123,50.168,70400000.0
2008-12-01 18:40:00,50.164,50.19,50.164,50.168,62400000.0
2008-12-01 18:45:00,50.172,50.224,50.172,50.211,61200000.0
2008-12-01 18:50:00,50.201,50.201,50.12,50.121,67200000.0
2008-12-01 18:55:00,50.128,50.165,50.11,50.121,67200000.0
2008-12-01 19:00:00,50.112,50.112,50.038,50.055,65600000.0
2008-12-01 19:05:00,50.062,50.244,50.062,50.145,71400000.0
2008-12-01 19:10:00,50.148,50.24,50.141,50.225,68600000.0
2008-12-01 19:15:00,50.218,50.218,50.042,50.042,71400000.0
2008-12-01 19:20:00,50.035,50.054,49.985,50.015,77800000.0
2008-12-01 19:25:00,50.004,50.006,49.918,49.945,64000000.0
2008-12-01 19:30:00,49.932,49.936,49.836,49.936,71600000.0
2008-12-01 19:35:00,49.969,49.969,49.785,49.785,61200000.0
2008-12-01 19:40:00,49.782,49.826,49.741,49.775,67200000.0
2008-12-01 19:45:00,49.796,49.843,49.759,49.762,62400000.0
2008-12-01 19:50:00,49.784,49.811,49.742,49.781,68200000.0
2008-12-01 19:55:00,49.767,49.823,49.75,49.823,64000000.0
2008-12-01 20:00:00,49.834,49.898,49.834,49.886,64000000.0
2008-12-01 20:05:00,49.884,49.895,49.863,49.895,70400000.0
2008-12-01 20:10:00,49.901,50.09,49.901,50.042,68200000.0
2008-12-01 20:15:00,50.041,50.041,49.98,50.022,60800000.0
2008-12-01 20:20:00,50.02,50.051,49.985,49.997,65000000.0
2008-12-01 20:25:00,49.997,50.017,49.933,49.933,66600000.0
2008-12-01 20:30:00,49.934,49.993,49.934,49.983,69200000.0
2008-12-01 20:35:00,49.974,49.985,49.949,49.976,73400000.0
2008-12-01 20:40:00,49.968,49.97,49.903,49.903,68800000.0
2008-12-01 20:45:00,49.895,49.928,49.881,49.906,58600000.0
2008-12-01 20:50:00,49.914,49.95,49.834,49.842,59200000.0
2008-12-01 20:55:00,49.834,49.938,49.772,49.922,68800000.0
2008-12-01 21:00:00,49.925,49.966,49.905,49.911,65600000.0
2008-12-01 21:05:00,49.914,49.971,49.887,49.947,69800000.0
2008-12-01 21:10:00,49.948,49.965,49.917,49.917,67200000.0
2008-12-01 21:15:00,49.907,49.927,49.8,49.8,68800000.0
2008-12-01 21:20:00,49.788,49.839,49.722,49.839,56000000.0
2008-12-01 21:25:00,49.895,49.899,49.808,49.809,65600000.0
2008-12-01 21:30:00,49.793,49.905,49.779,49.869,57000000.0
2008-12-01 21:35:00,49.843,49.865,49.825,49.826,67600000.0
2008-12-01 21:40:00,49.79,49.811,49.758,49.784,81600000.0
2008-12-01 21:45:00,49.791,49.927,49.762,49.916,68800000.0
2008-12-01 21:50:00,49.903,49.951,49.855,49.939,68800000.0
2008-12-01 21:55:00,49.977,49.98,49.818,49.818,67200000.0
2008-12-01 22:00:00,49.775,49.824,49.608,49.656,60800000.0
2008-12-01 22:05:00,49.648,49.692,49.594,49.606,65600000.0
2008-12-01 22:10:00,49.605,49.656,49.591,49.645,75200000.0
2008-12-01 22:15:00,49.641,49.645,49.599,49.613,64000000.0
2008-12-01 22:20:00,49.611,49.611,49.403,49.403,60800000.0
2008-12-01 22:25:00,49.417,49.462,49.405,49.438,70800000.0
2008-12-01 22:30:00,49.435,49.442,49.371,49.389,61800000.0
2008-12-01 22:35:00,49.388,49.406,49.374,49.399,69800000.0
2008-12-01 22:40:00,49.386,49.386,49.22,49.226,67200000.0
2008-12-01 22:45:00,49.22,49.22,49.045,49.201,62400000.0
2008-12-01 22:50:00,49.199,49.229,49.122,49.122,58600000.0
2008-12-01 22:55:00,49.135,49.199,49.133,49.198,62400000.0
2008-12-01 23:00:00,49.192,49.278,49.184,49.272,65600000.0
2008-12-01 23:05:00,49.26,49.309,49.222,49.309,63400000.0
2008-12-01 23:10:00,49.337,49.346,49.303,49.33,74000000.0
2008-12-01 23:15:00,49.329,49.351,49.309,49.351,68200000.0
2008-12-01 23:20:00,49.335,49.36,49.318,49.36,62800000.0
2008-12-01 23:25:00,49.358,49.37,49.268,49.288,66600000.0
2008-12-01 23:30:00,49.3,49.303,49.258,49.272,68200000.0
2008-12-01 23:35:00,49.281,49.315,49.271,49.294,65000000.0
2008-12-01 23:40:00,49.27,49.304,49.252,49.283,65600000.0
2008-12-01 23:45:00,49.278,49.339,49.269,49.292,70400000.0
2008-12-01 23:50:00,49.296,49.37,49.296,49.37,64000000.0
2008-12-01 23:55:00,49.395,49.421,49.348,49.356,64000000.0
2008-12-02 00:00:00,49.334,49.392,49.334,49.359,62400000.0
2008-12-02 00:05:00,49.377,49.412,49.323,49.343,65600000.0
2008-12-02 00:10:00,49.352,49.352,49.319,49.32,59200000.0
2008-12-02 00:15:00,49.32,49.329,49.281,49.307,57600000.0
2008-12-02 00:20:00,49.3,49.314,49.25,49.281,73600000.0
2008-12-02 00:25:00,49.273,49.273,49.153,49.2,62800000.0
2008-12-02 00:30:00,49.196,49.196,49.089,49.102,68600000.0
2008-12-02 00:35:00,49.112,49.187,49.112,49.181,64400000.0
2008-12-02 00:40:00,49.18,49.206,49.164,49.195,57600000.0
2008-12-02 00:45:00,49.188,49.23,49.186,49.215,70400000.0
2008-12-02 00:50:00,49.216,49.231,49.202,49.227,68600000.0
2008-12-02 00:55:00,49.23,49.23,49.147,49.157,66000000.0
2008-12-02 01:00:00,49.118,49.147,49.007,49.141,56000000.0
2008-12-02 01:05:00,49.129,49.196,49.129,49.181,58600000.0
2008-12-02 01:10:00,49.194,49.214,49.091,49.204,64000000.0
2008-12-02 01:15:00,49.197,49.199,49.168,49.173,60800000.0
2008-12-02 01:20:00,49.135,49.135,49.031,49.055,72000000.0
2008-12-02 01:25:00,49.053,49.09,49.024,49.082,67200000.0
2008-12-02 01:30:00,49.07,49.089,49.007,49.031,64800000.0
2008-12-02 01:35:00,49.024,49.063,48.94,49.037,68200000.0
2008-12-02 01:40:00,49.051,49.052,48.958,48.958,59200000.0
2008-12-02 01:45:00,48.948,48.997,48.894,48.961,69200000.0
2008-12-02 01:50:00,48.969,49.052,48.96,49.052,73400000.0
2008-12-02 01:55:00,49.062,49.067,48.977,48.988,68800000.0
2008-12-02 02:00:00,48.999,49.084,48.984,49.084,64800000.0
2008-12-02 02:05:00,49.036,49.057,49.003,49.057,83200000.0
2008-12-02 02:10:00,49.085,49.308,49.085,49.308,67600000.0
2008-12-02 02:15:00,49.316,49.429,49.308,49.429,53200000.0
2008-12-02 02:20:00,49.432,49.518,49.387,49.387,71400000.0
2008-12-02 02:25:00,49.366,49.366,49.255,49.273,75200000.0
2008-12-02 02:30:00,49.274,49.53,49.274,49.53,68800000.0
2008-12-02 02:35:00,49.571,49.594,49.542,49.594,72400000.0
2008-12-02 02:40:00,49.601,49.603,49.577,49.595,80000000.0
2008-12-02 02:45:00,49.6,49.739,49.586,49.737,62400000.0
2008-12-02 02:50:00,49.753,49.756,49.569,49.569,68800000.0
2008-12-02 02:55:00,49.563,49.572,49.426,49.432,72000000.0
2008-12-02 03:00:00,49.437,49.503,49.43,49.486,78400000.0
2008-12-02 03:05:00,49.516,49.534,49.492,49.501,74600000.0
2008-12-02 03:10:00,49.489,49.502,49.466,49.478,67200000.0
2008-12-02 03:15:00,49.481,49.493,49.462,49.488,70400000.0
2008-12-02 03:20:00,49.499,49.569,49.499,49.539,89000000.0
2008-12-02 03:25:00,49.534,49.595,49.533,49.573,67600000.0
2008-12-02 03:30:00,49.584,49.682,49.583,49.681,91600000.0
2008-12-02 03:35:00,49.683,49.683,49.6,49.615,70800000.0
2008-12-02 03:40:00,49.616,49.672,49.614,49.647,86800000.0
2008-12-02 03:45:00,49.659,49.672,49.645,49.669,68800000.0
2008-12-02 03:50:00,49.664,49.705,49.657,49.697,59600000.0
2008-12-02 03:55:00,49.724,49.753,49.696,49.704,64400000.0
2008-12-02 04:00:00,49.706,49.706,49.532,49.592,60200000.0
2008-12-02 04:05:00,49.589,49.593,49.547,49.592,65600000.0
2008-12-02 04:10:00,49.587,49.661,49.585,49.641,74600000.0
2008-12-02 04:15:00,49.64,49.705,49.618,49.619,96400000.0
2008-12-02 04:20:00,49.613,49.669,49.612,49.652,65000000.0
2008-12-02 04:25:00,49.652,49.685,49.631,49.679,75200000.0
2008-12-02 04:30:00,49.661,49.668,49.625,49.631,62400000.0
2008-12-02 04:35:00,49.617,49.623,49.58,49.6,63400000.0
2008-12-02 04:40:00,49.603,49.61,49.58,49.588,64000000.0
2008-12-02 04:45:00,49.582,49.607,49.548,49.555,64000000.0
2008-12-02 04:50:00,49.554,49.562,49.508,49.516,92200000.0
2008-12-02 04:55:00,49.537,49.57,49.524,49.553,70800000.0
2008-12-02 05:00:00,49.535,49.558,49.531,49.546,62400000.0
2008-12-02 05:05:00,49.541,49.563,49.526,49.563,61200000.0
2008-12-02 05:10:00,49.562,49.657,49.562,49.635,68800000.0
2008-12-02 05:15:00,49.635,49.636,49.564,49.582,65600000.0
2008-12-02 05:20:00,49.617,49.617,49.47,49.47,112000000.0
2008-12-02 05:25:00,49.476,49.492,49.404,49.468,65600000.0
2008-12-02 05:30:00,49.41,49.566,49.408,49.566,66600000.0
2008-12-02 05:35:00,49.604,49.639,49.555,49.566,59200000.0
2008-12-02 05:40:00,49.576,49.601,49.556,49.56,75200000.0
2008-12-02 05:45:00,49.547,49.565,49.499,49.501,72000000.0
2008-12-02 05:50:00,49.512,49.513,49.427,49.468,68800000.0
2008-12-02 05:55:00,49.464,49.496,49.44,49.447,73000000.0
2008-12-02 06:00:00,49.433,49.433,49.364,49.378,58600000.0
2008-12-02 06:05:00,49.38,49.403,49.368,49.401,64000000.0
2008-12-02 06:10:00,49.411,49.516,49.411,49.506,84000000.0
2008-12-02 06:15:00,49.498,49.503,49.408,49.494,60200000.0
2008-12-02 06:20:00,49.491,49.523,49.485,49.523,68800000.0
2008-12-02 06:25:00,49.516,49.525,49.462,49.48,65600000.0
2008-12-02 06:30:00,49.483,49.531,49.483,49.523,102400000.0
2008-12-02 06:35:00,49.507,49.562,49.507,49.539,59600000.0
2008-12-02 06:40:00,49.554,49.565,49.516,49.534,73600000.0
2008-12-02 06:45:00,49.531,49.553,49.524,49.54,59200000.0
2008-12-02 06:50:00,49.536,49.554,49.528,49.533,62400000.0
2008-12-02 06:55:00,49.533,49.575,49.506,49.568,62400000.0
2008-12-02 07:00:00,49.576,49.599,49.559,49.559,65600000.0
2008-12-02 07:05:00,49.548,49.56,49.537,49.55,86400000.0
2008-12-02 07:10:00,49.547,49.557,49.524,49.55,72000000.0
2008-12-02 07:15:00,49.535,49.536,49.463,49.476,58600000.0
2008-12-02 07:20:00,49.505,49.526,49.491,49.526,67200000.0
2008-12-02 07:25:00,49.526,49.539,49.484,49.499,77200000.0
2008-12-02 07:30:00,49.5,49.504,49.417,49.422,66600000.0
2008-12-02 07:35:00,49.419,49.432,49.412,49.415,70400000.0
2008-12-02 07:40:00,49.428,49.431,49.242,49.255,111800000.0
2008-12-02 07:45:00,49.253,49.26,49.19,49.21,80000000.0
2008-12-02 07:50:00,49.211,49.229,49.108,49.133,91600000.0
2008-12-02 07:55:00,49.121,49.121,49.049,49.114,93000000.0
2008-12-02 08:00:00,49.136,49.294,49.136,49.282,53800000.0
2008-12-02 08:05:00,49.284,49.355,49.281,49.315,67200000.0
2008-12-02 08:10:00,49.307,49.307,49.154,49.166,92000000.0
2008-12-02 08:15:00,49.19,49.266,49.177,49.264,63400000.0
2008-12-02 08:20:00,49.271,49.327,49.204,49.204,68800000.0
2008-12-02 08:25:00,49.176,49.189,49.138,49.178,59200000.0
2008-12-02 08:30:00,49.178,49.182,49.127,49.131,92800000.0
2008-12-02 08:35:00,49.125,49.184,49.117,49.184,110800000.0
2008-12-02 08:40:00,49.201,49.203,49.169,49.186,87200000.0
2008-12-02 08:45:00,49.197,49.235,49.184,49.184,87400000.0
2008-12-02 08:50:00,49.155,49.155,49.082,49.096,149000000.0
2008-12-02 08:55:00,49.08,49.147,49.08,49.109,108800000.0
2008-12-02 09:00:00,49.122,49.13,49.068,49.13,122400000.0
2008-12-02 09:05:00,49.138,49.189,49.131,49.187,127800000.0
2008-12-02 09:10:00,49.214,49.248,49.137,49.156,91600000.0
2008-12-02 09:15:00,49.177,49.213,49.166,49.208,294600000.0
2008-12-02 09:20:00,49.208,49.274,49.208,49.274,275400000.0
2008-12-02 09:25:00,49.278,49.358,49.274,49.312,169600000.0
2008-12-02 09:30:00,49.321,49.365,49.31,49.343,136000000.0
2008-12-02 09:35:00,49.347,49.403,49.344,49.392,188200000.0
2008-12-02 09:40:00,49.384,49.392,49.321,49.326,205200000.0
2008-12-02 09:45:00,49.309,49.312,49.223,49.269,88000000.0
2008-12-02 09:50:00,49.278,49.278,49.182,49.185,173600000.0
2008-12-02 09:55:00,49.198,49.241,49.189,49.189,177600000.0
2008-12-02 10:00:00,49.2,49.318,49.2,49.224,202400000.0
2008-12-02 10:05:00,49.235,49.246,49.064,49.064,178200000.0
2008-12-02 10:10:00,49.051,49.051,48.915,48.915,231800000.0
2008-12-02 10:15:00,48.91,48.959,48.804,48.83,147600000.0
2008-12-02 10:20:00,48.848,48.885,48.807,48.847,142200000.0
2008-12-02 10:25:00,48.845,48.852,48.715,48.721,259200000.0
2008-12-02 10:30:00,48.767,48.908,48.767,48.908,156600000.0
2008-12-02 10:35:00,48.908,48.909,48.882,48.884,88400000.0
2008-12-02 10:40:00,48.897,48.994,48.897,48.994,148800000.0
2008-12-02 10:45:00,49.008,49.046,48.923,48.929,139600000.0
2008-12-02 10:50:00,48.913,48.921,48.855,48.864,277000000.0
2008-12-02 10:55:00,48.84,48.859,48.817,48.85,208800000.0
2008-12-02 11:00:00,48.849,48.885,48.836,48.85,146600000.0
2008-12-02 11:05:00,48.86,49.047,48.855,49.047,195200000.0
2008-12-02 11:10:00,49.086,49.294,49.086,49.184,228600000.0
2008-12-02 11:15:00,49.235,49.304,49.19,49.196,212200000.0
2008-12-02 11:20:00,49.17,49.282,49.14,49.212,221000000.0
2008-12-02 11:25:00,49.217,49.409,49.217,49.39,160400000.0
2008-12-02 11:30:00,49.381,49.381,49.241,49.246,124800000.0
2008-12-02 11:35:00,49.236,49.237,49.174,49.174,141200000.0
2008-12-02 11:40:00,49.197,49.258,49.197,49.239,175400000.0
2008-12-02 11:45:00,49.234,49.235,49.192,49.206,172800000.0
2008-12-02 11:50:00,49.201,49.228,49.136,49.175,205200000.0
2008-12-02 11:55:00,49.179,49.342,49.176,49.342,224000000.0
2008-12-02 12:00:00,49.367,49.395,49.242,49.308,144000000.0
2008-12-02 12:05:00,49.365,49.448,49.344,49.373,141800000.0
2008-12-02 12:10:00,49.415,49.477,49.37,49.459,98600000.0
2008-12-02 12:15:00,49.443,49.532,49.443,49.532,158200000.0
2008-12-02 12:20:00,49.6,49.7,49.553,49.588,191000000.0
2008-12-02 12:25:00,49.585,49.84,49.582,49.708,259000000.0
2008-12-02 12:30:00,49.784,49.799,49.596,49.617,212000000.0
2008-12-02 12:35:00,49.599,49.642,49.55,49.642,126400000.0
2008-12-02 12:40:00,49.643,49.643,49.554,49.62,119400000.0
2008-12-02 12:45:00,49.622,49.646,49.586,49.646,180600000.0
2008-12-02 12:50:00,49.631,49.706,49.616,49.698,86400000.0
2008-12-02 12:55:00,49.695,49.709,49.652,49.663,91000000.0
2008-12-02 13:00:00,49.667,49.67,49.535,49.535,67200000.0
2008-12-02 13:05:00,49.534,49.577,49.499,49.575,103400000.0
2008-12-02 13:10:00,49.608,49.713,49.608,49.665,90400000.0
2008-12-02 13:15:00,49.64,49.66,49.624,49.633,120400000.0
2008-12-02 13:20:00,49.617,49.617,49.572,49.601,107200000.0
2008-12-02 13:25:00,49.634,49.662,49.579,49.592,141200000.0
2008-12-02 13:30:00,49.59,49.62,49.578,49.578,90600000.0
2008-12-02 13:35:00,49.57,49.604,49.538,49.575,139200000.0
2008-12-02 13:40:00,49.573,49.612,49.538,49.549,96000000.0
2008-12-02 13:45:00,49.531,49.609,49.531,49.609,101800000.0
2008-12-02 13:50:00,49.614,49.614,49.569,49.569,142200000.0
2008-12-02 13:55:00,49.567,49.578,49.555,49.562,120000000.0
2008-12-02 14:00:00,49.562,49.562,49.485,49.499,104000000.0
2008-12-02 14:05:00,49.503,49.617,49.498,49.612,90600000.0
2008-12-02 14:10:00,49.596,49.69,49.596,49.688,88000000.0
2008-12-02 14:15:00,49.66,49.751,49.592,49.698,126600000.0
2008-12-02 14:20:00,49.695,49.949,49.683,49.876,116200000.0
2008-12-02 14:25:00,49.819,49.825,49.763,49.782,67200000.0
2008-12-02 14:30:00,49.762,49.774,49.667,49.724,75200000.0
2008-12-02 14:35:00,49.725,49.725,49.656,49.675,64400000.0
2008-12-02 14:40:00,49.675,49.73,49.675,49.726,70400000.0
2008-12-02 14:45:00,49.709,49.709,49.63,49.659,69800000.0
2008-12-02 14:50:00,49.681,49.74,49.681,49.725,68200000.0
2008-12-02 14:55:00,49.733,49.79,49.724,49.777,67600000.0
2008-12-02 15:00:00,49.791,49.791,49.667,49.678,72800000.0
2008-12-02 15:05:00,49.67,49.803,49.67,49.803,61200000.0
2008-12-02 15:10:00,49.826,49.832,49.755,49.81,68800000.0
2008-12-02 15:15:00,49.799,49.839,49.784,49.839,74000000.0
2008-12-02 15:20:00,49.823,49.823,49.648,49.75,67200000.0
2008-12-02 15:25:00,49.76,49.778,49.722,49.776,70400000.0
2008-12-02 15:30:00,49.772,49.772,49.639,49.639,63800000.0
2008-12-02 15:35:00,49.666,49.821,49.666,49.821,72400000.0
2008-12-02 15:40:00,49.818,49.851,49.727,49.805,72000000.0
2008-12-02 15:45:00,49.82,49.854,49.811,49.853,59200000.0
2008-12-02 15:50:00,49.854,49.854,49.766,49.766,67200000.0
2008-12-02 15:55:00,49.751,49.751,49.683,49.718,65000000.0
2008-12-02 16:00:00,49.724,49.753,49.604,49.646,64000000.0
2008-12-02 16:05:00,49.632,49.633,49.492,49.492,69800000.0
2008-12-02 16:10:00,49.481,49.481,49.398,49.467,67200000.0
2008-12-02 16:15:00,49.495,49.63,49.491,49.618,61200000.0
2008-12-02 16:20:00,49.596,49.617,49.524,49.528,57600000.0
2008-12-02 16:25:00,49.521,49.587,49.496,49.514,68800000.0
2008-12-02 16:30:00,49.505,49.519,49.438,49.438,69200000.0
2008-12-02 16:35:00,49.457,49.688,49.451,49.688,64000000.0
2008-12-02 16:40:00,49.664,49.664,49.478,49.485,66000000.0
2008-12-02 16:45:00,49.46,49.467,49.383,49.415,67200000.0
2008-12-02 16:50:00,49.434,49.564,49.376,49.524,73600000.0
2008-12-02 16:55:00,49.511,49.535,49.396,49.445,68800000.0
2008-12-02 17:00:00,49.465,49.659,49.444,49.659,62400000.0
2008-12-02 17:05:00,49.665,49.693,49.612,49.689,73600000.0
2008-12-02 17:10:00,49.69,49.8,49.665,49.79,62400000.0
2008-12-02 17:15:00,49.784,49.802,49.674,49.69,63400000.0
2008-12-02 17:20:00,49.669,49.709,49.547,49.667,57600000.0
2008-12-02 17:25:00,49.661,49.672,49.618,49.618,65600000.0
2008-12-02 17:30:00,49.651,49.78,49.651,49.713,59200000.0
2008-12-02 17:35:00,49.701,49.74,49.699,49.711,61200000.0
2008-12-02 17:40:00,49.714,49.732,49.657,49.657,59600000.0
2008-12-02 17:45:00,49.658,49.696,49.624,49.642,59200000.0
2008-12-02 17:50:00,49.624,49.624,49.539,49.539,62400000.0
2008-12-02 17:55:00,49.534,49.594,49.507,49.567,64000000.0
2008-12-02 18:00:00,49.553,49.563,49.469,49.497,76800000.0
2008-12-02 18:05:00,49.489,49.518,49.431,49.501,73600000.0
2008-12-02 18:10:00,49.523,49.563,49.449,49.449,60800000.0
2008-12-02 18:15:00,49.433,49.499,49.392,49.449,59600000.0
2008-12-02 18:20:00,49.476,49.545,49.467,49.531,68800000.0
2008-12-02 18:25:00,49.51,49.551,49.438,49.438,64000000.0
2008-12-02 18:30:00,49.446,49.534,49.436,49.462,59600000.0
2008-12-02 18:35:00,49.451,49.464,49.44,49.456,69200000.0
2008-12-02 18:40:00,49.459,49.477,49.45,49.462,62400000.0
2008-12-02 18:45:00,49.452,49.556,49.436,49.541,60200000.0
2008-12-02 18:50:00,49.593,49.713,49.588,49.669,67200000.0
2008-12-02 18:55:00,49.681,49.748,49.675,49.718,67200000.0
2008-12-02 19:00:00,49.712,49.712,49.578,49.582,65600000.0
2008-12-02 19:05:00,49.568,49.604,49.55,49.603,71400000.0
2008-12-02 19:10:00,49.593,49.61,49.519,49.522,68800000.0
2008-12-02 19:15:00,49.536,49.596,49.532,49.573,72400000.0
2008-12-02 19:20:00,49.581,49.675,49.581,49.644,78400000.0
2008-12-02 19:25:00,49.639,49.73,49.639,49.693,64000000.0
2008-12-02 19:30:00,49.714,49.757,49.699,49.699,70800000.0
2008-12-02 19:35:00,49.687,49.688,49.61,49.614,60800000.0
2008-12-02 19:40:00,49.604,49.611,49.551,49.573,66600000.0
2008-12-02 19:45:00,49.571,49.67,49.564,49.61,61800000.0
2008-12-02 19:50:00,49.622,49.622,49.566,49.579,68800000.0
2008-12-02 19:55:00,49.576,49.643,49.572,49.642,64000000.0
2008-12-02 20:00:00,49.628,49.648,49.605,49.638,64000000.0
2008-12-02 20:05:00,49.636,49.641,49.61,49.62,70800000.0
2008-12-02 20:10:00,49.613,49.708,49.613,49.708,68800000.0
2008-12-02 20:15:00,49.711,49.752,49.709,49.727,60800000.0
2008-12-02 20:20:00,49.74,49.74,49.703,49.703,64400000.0
2008-12-02 20:25:00,49.699,49.704,49.64,49.67,67200000.0
2008-12-02 20:30:00,49.665,49.677,49.574,49.585,69200000.0
2008-12-02 20:35:00,49.569,49.607,49.523,49.526,73600000.0
2008-12-02 20:40:00,49.532,49.55,49.528,49.536,68800000.0
2008-12-02 20:45:00,49.532,49.554,49.522,49.523,59200000.0
2008-12-02 20:50:00,49.517,49.524,49.494,49.509,58600000.0
2008-12-02 20:55:00,49.502,49.505,49.357,49.451,69200000.0
2008-12-02 21:00:00,49.449,49.456,49.273,49.28,66000000.0
2008-12-02 21:05:00,49.275,49.275,49.206,49.206,70400000.0
2008-12-02 21:10:00,49.189,49.251,49.169,49.238,67200000.0
2008-12-02 21:15:00,49.251,49.293,49.197,49.243,69200000.0
2008-12-02 21:20:00,49.234,49.234,49.145,49.154,56000000.0
2008-12-02 21:25:00,49.131,49.131,49.096,49.12,65600000.0
2008-12-02 21:30:00,49.128,49.226,49.115,49.226,58000000.0
2008-12-02 21:35:00,49.22,49.242,49.165,49.242,67200000.0
2008-12-02 21:40:00,49.263,49.313,49.22,49.235,81600000.0
2008-12-02 21:45:00,49.25,49.269,49.235,49.258,69600000.0
2008-12-02 21:50:00,49.264,49.387,49.207,49.369,68200000.0
2008-12-02 21:55:00,49.38,49.403,49.358,49.358,67200000.0
2008-12-02 22:00:00,49.363,49.381,49.295,49.368,60200000.0
2008-12-02 22:05:00,49.373,49.373,49.245,49.299,65600000.0
2008-12-02 22:10:00,49.291,49.327,49.274,49.314,74000000.0
2008-12-02 22:15:00,49.324,49.433,49.307,49.433,65200000.0
2008-12-02 22:20:00,49.461,49.543,49.437,49.529,61200000.0
2008-12-02 22:25:00,49.54,49.591,49.515,49.555,69800000.0
2008-12-02 22:30:00,49.565,49.608,49.553,49.601,62400000.0
2008-12-02 22:35:00,49.603,49.655,49.566,49.582,70400000.0
2008-12-02 22:40:00,49.574,49.668,49.496,49.562,66600000.0
2008-12-02 22:45:00,49.596,49.601,49.43,49.43,62400000.0
2008-12-02 22:50:00,49.428,49.544,49.423,49.531,59200000.0
2008-12-02 22:55:00,49.552,49.731,49.552,49.72,62200000.0
2008-12-02 23:00:00,49.699,49.72,49.699,49.702,64400000.0
2008-12-02 23:05:00,49.703,49.808,49.695,49.808,64400000.0
2008-12-02 23:10:00,49.813,49.853,49.793,49.796,72000000.0
2008-12-02 23:15:00,49.801,49.84,49.79,49.828,68800000.0
2008-12-02 23:20:00,49.841,49.845,49.811,49.824,62400000.0
2008-12-02 23:25:00,49.824,49.841,49.733,49.815,67200000.0
2008-12-02 23:30:00,49.822,49.836,49.751,49.751,68800000.0
2008-12-02 23:35:00,49.737,49.746,49.616,49.623,65600000.0
2008-12-02 23:40:00,49.618,49.654,49.599,49.654,66400000.0
2008-12-02 23:45:00,49.647,49.681,49.557,49.667,70400000.0
2008-12-02 23:50:00,49.632,49.655,49.579,49.586,64400000.0
2008-12-02 23:55:00,49.581,49.611,49.491,49.493,64000000.0
2008-12-03 00:00:00,49.45,49.567,49.437,49.492,61800000.0
2008-12-03 00:05:00,49.461,49.461,49.402,49.447,65600000.0
2008-12-03 00:10:00,49.45,49.52,49.418,49.517,59600000.0
2008-12-03 00:15:00,49.51,49.66,49.51,49.646,57600000.0
2008-12-03 00:20:00,49.561,49.674,49.526,49.667,74000000.0
2008-12-03 00:25:00,49.672,49.683,49.663,49.665,62400000.0
2008-12-03 00:30:00,49.655,49.692,49.65,49.683,67600000.0
2008-12-03 00:35:00,49.68,49.68,49.622,49.643,64400000.0
2008-12-03 00:40:00,49.642,49.656,49.624,49.64,57600000.0
2008-12-03 00:45:00,49.657,49.66,49.581,49.61,70400000.0
2008-12-03 00:50:00,49.602,49.602,49.496,49.542,68800000.0
2008-12-03 00:55:00,49.559,49.585,49.503,49.535,66600000.0
2008-12-03 01:00:00,49.545,49.547,49.478,49.528,55400000.0
2008-12-03 01:05:00,49.525,49.558,49.522,49.558,59200000.0
2008-12-03 01:10:00,49.568,49.6,49.48,49.6,64000000.0
2008-12-03 01:15:00,49.59,49.627,49.573,49.613,60200000.0
2008-12-03 01:20:00,49.614,49.637,49.605,49.636,72000000.0
2008-12-03 01:25:00,49.631,49.635,49.614,49.623,56000000.0
2008-12-03 01:30:00,49.624,49.625,49.591,49.612,65600000.0
2008-12-03 01:35:00,49.6,49.613,49.5,49.604,68200000.0
2008-12-03 01:40:00,49.613,49.692,49.606,49.641,58000000.0
2008-12-03 01:45:00,49.632,49.633,49.543,49.545,68800000.0
2008-12-03 01:50:00,49.55,49.565,49.513,49.535,73600000.0
2008-12-03 01:55:00,49.527,49.584,49.527,49.561,59200000.0
2008-12-03 02:00:00,49.554,49.567,49.519,49.531,65600000.0
2008-12-03 02:05:00,49.538,49.544,49.496,49.544,83200000.0
2008-12-03 02:10:00,49.546,49.552,49.516,49.516,67200000.0
2008-12-03 02:15:00,49.488,49.556,49.484,49.548,52800000.0
2008-12-03 02:20:00,49.544,49.551,49.526,49.529,71400000.0
2008-12-03 02:25:00,49.525,49.525,49.413,49.428,75200000.0
2008-12-03 02:30:00,49.419,49.491,49.397,49.491,68800000.0
2008-12-03 02:35:00,49.486,49.488,49.443,49.483,72400000.0
2008-12-03 02:40:00,49.478,49.478,49.415,49.44,80000000.0
2008-12-03 02:45:00,49.437,49.477,49.417,49.439,70400000.0
2008-12-03 02:50:00,49.45,49.453,49.311,49.395,68800000.0
2008-12-03 02:55:00,49.391,49.407,49.367,49.401,72000000.0
2008-12-03 03:00:00,49.396,49.396,49.297,49.326,77800000.0
2008-12-03 03:05:00,49.348,49.389,49.34,49.389,75200000.0
2008-12-03 03:10:00,49.385,49.387,49.106,49.106,67200000.0
2008-12-03 03:15:00,49.096,49.223,49.096,49.217,70400000.0
2008-12-03 03:20:00,49.229,49.244,49.214,49.231,89600000.0
2008-12-03 03:25:00,49.232,49.27,49.231,49.25,67200000.0
2008-12-03 03:30:00,49.249,49.312,49.248,49.312,90600000.0
2008-12-03 03:35:00,49.33,49.474,49.323,49.474,70200000.0
2008-12-03 03:40:00,49.487,49.581,49.483,49.562,86800000.0
2008-12-03 03:45:00,49.57,49.586,49.549,49.581,68800000.0
2008-12-03 03:50:00,49.588,49.609,49.483,49.495,61200000.0
2008-12-03 03:55:00,49.501,49.53,49.488,49.517,64400000.0
2008-12-03 04:00:00,49.516,49.544,49.444,49.513,53200000.0
2008-12-03 04:05:00,49.537,49.551,49.48,49.489,65600000.0
2008-12-03 04:10:00,49.474,49.612,49.474,49.603,75200000.0
2008-12-03 04:15:00,49.595,49.595,49.512,49.519,96000000.0
2008-12-03 04:20:00,49.517,49.538,49.496,49.508,66000000.0
2008-12-03 04:25:00,49.514,49.521,49.489,49.504,74600000.0
2008-12-03 04:30:00,49.485,49.556,49.465,49.556,62800000.0
2008-12-03 04:35:00,49.557,49.606,49.557,49.593,64000000.0
2008-12-03 04:40:00,49.6,49.642,49.59,49.642,64000000.0
2008-12-03 04:45:00,49.644,49.667,49.638,49.667,64000000.0
2008-12-03 04:50:00,49.67,49.689,49.67,49.686,92800000.0
2008-12-03 04:55:00,49.696,49.723,49.665,49.723,69200000.0
2008-12-03 05:00:00,49.73,49.73,49.648,49.68,62400000.0
2008-12-03 05:05:00,49.682,49.687,49.641,49.654,60800000.0
2008-12-03 05:10:00,49.648,49.668,49.64,49.656,67600000.0
2008-12-03 05:15:00,49.652,49.654,49.622,49.622,66000000.0
2008-12-03 05:20:00,49.61,49.624,49.584,49.618,111800000.0
2008-12-03 05:25:00,49.604,49.625,49.586,49.619,65600000.0
2008-12-03 05:30:00,49.617,49.659,49.614,49.659,67200000.0
2008-12-03 05:35:00,49.657,49.764,49.646,49.76,58600000.0
2008-12-03 05:40:00,49.773,49.86,49.764,49.764,75600000.0
2008-12-03 05:45:00,49.738,49.746,49.607,49.607,71800000.0
2008-12-03 05:50:00,49.584,49.632,49.517,49.597,68200000.0
2008-12-03 05:55:00,49.596,49.646,49.557,49.626,73600000.0
2008-12-03 06:00:00,49.62,49.626,49.543,49.575,64400000.0
2008-12-03 06:05:00,49.589,49.589,49.54,49.556,63400000.0
2008-12-03 06:10:00,49.562,49.567,49.442,49.45,83200000.0
2008-12-03 06:15:00,49.441,49.542,49.424,49.541,61200000.0
2008-12-03 06:20:00,49.537,49.565,49.493,49.509,68800000.0
2008-12-03 06:25:00,49.514,49.527,49.49,49.504,65600000.0
2008-12-03 06:30:00,49.504,49.507,49.465,49.477,102400000.0
2008-12-03 06:35:00,49.472,49.495,49.364,49.405,59200000.0
2008-12-03 06:40:00,49.445,49.46,49.35,49.35,74400000.0
2008-12-03 06:45:00,49.347,49.394,49.347,49.362,59200000.0
2008-12-03 06:50:00,49.367,49.374,49.292,49.323,69200000.0
2008-12-03 06:55:00,49.333,49.363,49.302,49.332,62400000.0
2008-12-03 07:00:00,49.339,49.357,49.321,49.343,65600000.0
2008-12-03 07:05:00,49.33,49.344,49.316,49.342,85800000.0
2008-12-03 07:10:00,49.317,49.355,49.317,49.329,71400000.0
2008-12-03 07:15:00,49.334,49.344,49.264,49.271,59600000.0
2008-12-03 07:20:00,49.286,49.31,49.28,49.289,67200000.0
2008-12-03 07:25:00,49.28,49.281,49.243,49.251,76800000.0
2008-12-03 07:30:00,49.247,49.339,49.172,49.277,67200000.0
2008-12-03 07:35:00,49.275,49.303,49.271,49.274,70400000.0
2008-12-03 07:40:00,49.286,49.301,49.219,49.219,113000000.0
2008-12-03 07:45:00,49.229,49.276,49.178,49.205,80000000.0
2008-12-03 07:50:00,49.199,49.23,49.192,49.23,82600000.0
2008-12-03 07:55:00,49.234,49.333,49.23,49.316,92200000.0
2008-12-03 08:00:00,49.317,49.343,49.296,49.321,54400000.0
2008-12-03 08:05:00,49.326,49.332,49.272,49.274,67600000.0
2008-12-03 08:10:00,49.27,49.286,49.241,49.281,91200000.0
2008-12-03 08:15:00,49.277,49.315,49.276,49.304,64400000.0
2008-12-03 08:20:00,49.27,49.36,49.27,49.335,68800000.0
2008-12-03 08:25:00,49.324,49.379,49.324,49.343,58600000.0
2008-12-03 08:30:00,49.328,49.328,49.222,49.237,92800000.0
2008-12-03 08:35:00,49.231,49.243,49.182,49.192,110400000.0
2008-12-03 08:40:00,49.203,49.207,49.127,49.166,86800000.0
2008-12-03 08:45:00,49.163,49.177,49.151,49.162,88000000.0
2008-12-03 08:50:00,49.172,49.201,49.133,49.191,149200000.0
2008-12-03 08:55:00,49.188,49.235,49.178,49.224,109200000.0
2008-12-03 09:00:00,49.214,49.24,49.198,49.234,122000000.0
2008-12-03 09:05:00,49.241,49.259,49.214,49.252,127400000.0
2008-12-03 09:10:00,49.258,49.338,49.243,49.266,92800000.0
2008-12-03 09:15:00,49.277,49.277,49.229,49.27,295200000.0
2008-12-03 09:20:00,49.294,49.316,49.27,49.316,274600000.0
2008-12-03 09:25:00,49.303,49.348,49.288,49.338,169600000.0
2008-12-03 09:30:00,49.336,49.344,49.312,49.328,136800000.0
2008-12-03 09:35:00,49.327,49.341,49.297,49.338,189200000.0
2008-12-03 09:40:00,49.33,49.33,49.22,49.273,207200000.0
2008-12-03 09:45:00,49.271,49.286,49.237,49.28,88000000.0
2008-12-03 09:50:00,49.281,49.392,49.281,49.34,172200000.0
2008-12-03 09:55:00,49.336,49.347,49.301,49.337,178000000.0
2008-12-03 10:00:00,49.332,49.332,49.21,49.22,202000000.0
2008-12-03 10:05:00,49.238,49.238,49.153,49.175,177600000.0
2008-12-03 10:10:00,49.19,49.219,49.156,49.219,234000000.0
2008-12-03 10:15:00,49.223,49.275,49.198,49.226,148200000.0
2008-12-03 10:20:00,49.217,49.217,49.087,49.087,144400000.0
2008-12-03 10:25:00,49.077,49.128,49.049,49.049,259600000.0
2008-12-03 10:30:00,49.044,49.095,49.018,49.095,158400000.0
2008-12-03 10:35:00,49.101,49.101,48.935,48.956,88000000.0
2008-12-03 10:40:00,48.976,48.997,48.912,48.93,157200000.0
2008-12-03 10:45:00,48.945,49.015,48.938,48.949,140600000.0
2008-12-03 10:50:00,48.928,49.078,48.917,48.993,276400000.0
2008-12-03 10:55:00,48.988,48.988,48.866,48.868,208600000.0
2008-12-03 11:00:00,48.86,48.991,48.829,48.978,147000000.0
2008-12-03 11:05:00,48.974,49.053,48.879,48.891,194600000.0
2008-12-03 11:10:00,48.901,48.903,48.79,48.79,231200000.0
2008-12-03 11:15:00,48.733,48.817,48.691,48.816,212200000.0
2008-12-03 11:20:00,48.788,48.893,48.77,48.893,220000000.0
2008-12-03 11:25:00,48.903,48.925,48.888,48.925,159200000.0
2008-12-03 11:30:00,48.941,49.02,48.941,49.004,124800000.0
2008-12-03 11:35:00,48.999,49.036,48.918,48.918,140200000.0
2008-12-03 11:40:00,48.899,48.907,48.86,48.897,176400000.0
2008-12-03 11:45:00,48.899,48.945,48.89,48.933,171600000.0
2008-12-03 11:50:00,48.903,48.935,48.889,48.935,205600000.0
2008-12-03 11:55:00,48.952,49.022,48.945,49.014,223800000.0
2008-12-03 12:00:00,49.004,49.004,48.925,48.958,145200000.0
2008-12-03 12:05:00,48.963,49.067,48.963,49.061,141800000.0
2008-12-03 12:10:00,49.042,49.045,48.984,48.999,99200000.0
2008-12-03 12:15:00,48.991,49.043,48.984,49.003,158200000.0
2008-12-03 12:20:00,48.994,49.049,48.994,49.035,191800000.0
2008-12-03 12:25:00,49.026,49.043,48.875,48.923,259200000.0
2008-12-03 12:30:00,48.985,49.072,48.88,49.034,212000000.0
2008-12-03 12:35:00,49.043,49.085,49.032,49.085,126400000.0
2008-12-03 12:40:00,49.088,49.108,49.07,49.095,120000000.0
2008-12-03 12:45:00,49.104,49.148,49.101,49.139,182800000.0
2008-12-03 12:50:00,49.128,49.128,49.097,49.098,85800000.0
2008-12-03 12:55:00,49.08,49.087,49.034,49.087,91200000.0
2008-12-03 13:00:00,49.084,49.1,49.051,49.068,67000000.0
2008-12-03 13:05:00,49.067,49.083,49.011,49.083,104000000.0
2008-12-03 13:10:00,49.135,49.135,49.058,49.063,89400000.0
2008-12-03 13:15:00,49.059,49.101,49.036,49.097,120400000.0
2008-12-03 13:20:00,49.104,49.124,49.089,49.112,107200000.0
2008-12-03 13:25:00,49.11,49.116,49.084,49.109,140600000.0
2008-12-03 13:30:00,49.116,49.116,49.048,49.05,92000000.0
2008-12-03 13:35:00,49.064,49.129,49.064,49.122,138600000.0
2008-12-03 13:40:00,49.11,49.224,49.108,49.224,96000000.0
2008-12-03 13:45:00,49.227,49.24,49.188,49.237,101800000.0
2008-12-03 13:50:00,49.241,49.241,49.169,49.169,142400000.0
2008-12-03 13:55:00,49.166,49.184,49.141,49.184,120400000.0
2008-12-03 14:00:00,49.242,49.27,49.242,49.252,104000000.0
2008-12-03 14:05:00,49.267,49.274,49.224,49.259,91600000.0
2008-12-03 14:10:00,49.265,49.292,49.22,49.292,88000000.0
2008-12-03 14:15:00,49.313,49.323,49.195,49.243,128000000.0
2008-12-03 14:20:00,49.263,49.335,49.253,49.301,116200000.0
2008-12-03 14:25:00,49.302,49.413,49.302,49.393,67200000.0
2008-12-03 14:30:00,49.346,49.346,49.214,49.251,74600000.0
2008-12-03 14:35:00,49.249,49.249,49.188,49.192,65600000.0
2008-12-03 14:40:00,49.172,49.268,49.147,49.168,70800000.0
2008-12-03 14:45:00,49.137,49.157,49.099,49.109,70800000.0
2008-12-03 14:50:00,49.144,49.158,49.09,49.117,67000000.0
2008-12-03 14:55:00,49.128,49.148,49.097,49.148,67200000.0
2008-12-03 15:00:00,49.156,49.219,49.156,49.188,71400000.0
2008-12-03 15:05:00,49.188,49.214,49.177,49.197,60800000.0
2008-12-03 15:10:00,49.18,49.183,49.093,49.182,67600000.0
2008-12-03 15:15:00,49.178,49.178,49.052,49.077,73000000.0
2008-12-03 15:20:00,49.095,49.106,48.99,49.06,67200000.0
2008-12-03 15:25:00,49.046,49.046,48.931,48.987,70400000.0
2008-12-03 15:30:00,49.013,49.115,49.013,49.112,62800000.0
2008-12-03 15:35:00,49.097,49.217,49.092,49.2,73600000.0
2008-12-03 15:40:00,49.214,49.214,49.038,49.042,72000000.0
2008-12-03 15:45:00,49.045,49.122,49.037,49.108,58600000.0
2008-12-03 15:50:00,49.109,49.116,49.075,49.096,66600000.0
2008-12-03 15:55:00,49.092,49.107,49.054,49.086,65600000.0
2008-12-03 16:00:00,49.071,49.08,48.945,49.01,63800000.0
2008-12-03 16:05:00,49.008,49.032,48.939,49.031,70800000.0
2008-12-03 16:10:00,49.033,49.055,48.939,49.055,66600000.0
2008-12-03 16:15:00,49.057,49.057,49.012,49.02,60800000.0
2008-12-03 16:20:00,49.042,49.133,49.035,49.132,58000000.0
2008-12-03 16:25:00,49.134,49.165,49.13,49.13,69200000.0
2008-12-03 16:30:00,49.145,49.266,49.145,49.266,64000000.0
2008-12-03 16:35:00,49.273,49.312,49.259,49.275,64000000.0
2008-12-03 16:40:00,49.3,49.3,49.197,49.279,65600000.0
2008-12-03 16:45:00,49.236,49.236,49.129,49.138,68000000.0
2008-12-03 16:50:00,49.147,49.147,49.011,49.011,72400000.0
2008-12-03 16:55:00,49.01,49.017,48.946,48.946,68800000.0
2008-12-03 17:00:00,48.906,49.052,48.872,49.042,62400000.0
2008-12-03 17:05:00,49.083,49.126,49.064,49.1,73000000.0
2008-12-03 17:10:00,49.076,49.076,48.984,49.033,62400000.0
2008-12-03 17:15:00,49.065,49.146,49.065,49.121,63400000.0
2008-12-03 17:20:00,49.113,49.193,49.083,49.083,58400000.0
2008-12-03 17:25:00,49.078,49.286,49.078,49.285,65600000.0
2008-12-03 17:30:00,49.316,49.371,49.215,49.371,59200000.0
2008-12-03 17:35:00,49.385,49.41,49.227,49.248,60800000.0
2008-12-03 17:40:00,49.252,49.403,49.252,49.397,59200000.0
2008-12-03 17:45:00,49.42,49.628,49.42,49.615,58600000.0
2008-12-03 17:50:00,49.613,49.631,49.555,49.567,62400000.0
2008-12-03 17:55:00,49.572,49.761,49.542,49.761,64000000.0
2008-12-03 18:00:00,49.739,49.739,49.535,49.701,76800000.0
2008-12-03 18:05:00,49.714,49.732,49.683,49.69,73400000.0
2008-12-03 18:10:00,49.678,49.805,49.671,49.785,60200000.0
2008-12-03 18:15:00,49.789,49.829,49.765,49.772,58600000.0
2008-12-03 18:20:00,49.749,49.753,49.662,49.68,68800000.0
2008-12-03 18:25:00,49.694,49.753,49.652,49.668,64000000.0
2008-12-03 18:30:00,49.655,49.679,49.625,49.644,59600000.0
2008-12-03 18:35:00,49.611,49.686,49.574,49.686,69800000.0
2008-12-03 18:40:00,49.706,49.721,49.68,49.696,62400000.0
2008-12-03 18:45:00,49.704,49.704,49.651,49.684,61200000.0
2008-12-03 18:50:00,49.681,49.735,49.663,49.735,67200000.0
2008-12-03 18:55:00,49.758,49.758,49.697,49.725,67200000.0
2008-12-03 19:00:00,49.728,49.738,49.606,49.609,65000000.0
2008-12-03 19:05:00,49.598,49.603,49.533,49.533,72000000.0
2008-12-03 19:10:00,49.539,49.566,49.513,49.532,68800000.0
2008-12-03 19:15:00,49.558,49.568,49.501,49.526,72000000.0
2008-12-03 19:20:00,49.49,49.49,49.404,49.412,78400000.0
2008-12-03 19:25:00,49.413,49.434,49.398,49.419,64200000.0
2008-12-03 19:30:00,49.412,49.492,49.412,49.485,69800000.0
2008-12-03 19:35:00,49.478,49.568,49.478,49.568,60800000.0
2008-12-03 19:40:00,49.568,49.619,49.45,49.482,67200000.0
2008-12-03 19:45:00,49.476,49.533,49.467,49.477,63200000.0
2008-12-03 19:50:00,49.499,49.499,49.413,49.432,67600000.0
2008-12-03 19:55:00,49.445,49.477,49.432,49.449,64000000.0
2008-12-03 20:00:00,49.445,49.455,49.424,49.436,64000000.0
2008-12-03 20:05:00,49.436,49.438,49.364,49.371,69800000.0
2008-12-03 20:10:00,49.367,49.374,49.288,49.288,69000000.0
2008-12-03 20:15:00,49.291,49.31,49.279,49.283,60800000.0
2008-12-03 20:20:00,49.29,49.351,49.261,49.261,65600000.0
2008-12-03 20:25:00,49.26,49.26,49.176,49.211,68000000.0
2008-12-03 20:30:00,49.191,49.195,49.027,49.056,68800000.0
2008-12-03 20:35:00,49.049,49.057,48.975,48.989,73600000.0
2008-12-03 20:40:00,48.991,49.003,48.967,48.981,68800000.0
2008-12-03 20:45:00,48.997,49.005,48.964,49.005,58000000.0
2008-12-03 20:50:00,49.011,49.031,49.001,49.029,59200000.0
2008-12-03 20:55:00,49.044,49.094,48.972,49.053,69200000.0
2008-12-03 21:00:00,49.053,49.161,49.03,49.149,65600000.0
2008-12-03 21:05:00,49.138,49.138,49.056,49.1,69600000.0
2008-12-03 21:10:00,49.12,49.225,49.113,49.167,67200000.0
2008-12-03 21:15:00,49.15,49.241,49.145,49.187,68800000.0
2008-12-03 21:20:00,49.172,49.209,49.15,49.201,56000000.0
2008-12-03 21:25:00,49.202,49.307,49.202,49.206,65600000.0
2008-12-03 21:30:00,49.24,49.302,49.24,49.282,57600000.0
2008-12-03 21:35:00,49.299,49.318,49.23,49.232,67600000.0
2008-12-03 21:40:00,49.239,49.279,49.212,49.231,81000000.0
2008-12-03 21:45:00,49.25,49.278,49.203,49.219,67600000.0
2008-12-03 21:50:00,49.217,49.245,49.153,49.2,68800000.0
2008-12-03 21:55:00,49.201,49.214,49.058,49.058,67200000.0
2008-12-03 22:00:00,49.063,49.245,48.999,49.11,60200000.0
2008-12-03 22:05:00,49.093,49.208,49.037,49.096,65600000.0
2008-12-03 22:10:00,49.104,49.178,49.098,49.167,75200000.0
2008-12-03 22:15:00,49.16,49.166,49.082,49.127,64000000.0
2008-12-03 22:20:00,49.115,49.228,49.115,49.198,61200000.0
2008-12-03 22:25:00,49.198,49.271,49.167,49.263,70400000.0
2008-12-03 22:30:00,49.299,49.299,49.196,49.282,62400000.0
2008-12-03 22:35:00,49.32,49.445,49.317,49.445,70400000.0
2008-12-03 22:40:00,49.475,49.631,49.475,49.582,67600000.0
2008-12-03 22:45:00,49.599,49.655,49.599,49.653,62400000.0
2008-12-03 22:50:00,49.638,49.71,49.612,49.708,62400000.0
2008-12-03 22:55:00,49.721,49.803,49.708,49.795,61800000.0
2008-12-03 23:00:00,49.784,49.802,49.692,49.692,65600000.0
2008-12-03 23:05:00,49.678,49.729,49.622,49.729,64000000.0
2008-12-03 23:10:00,49.724,49.724,49.689,49.699,72000000.0
2008-12-03 23:15:00,49.708,49.711,49.678,49.688,68800000.0
2008-12-03 23:20:00,49.727,49.736,49.65,49.667,62400000.0
2008-12-03 23:25:00,49.657,49.68,49.572,49.648,67200000.0
2008-12-03 23:30:00,49.658,49.666,49.647,49.66,68200000.0
2008-12-03 23:35:00,49.651,49.669,49.626,49.669,65600000.0
2008-12-03 23:40:00,49.668,49.672,49.647,49.662,65600000.0
2008-12-03 23:45:00,49.649,49.697,49.649,49.673,70400000.0
2008-12-03 23:50:00,49.639,49.667,49.594,49.617,64000000.0
2008-12-03 23:55:00,49.603,49.641,49.593,49.63,64000000.0
2008-12-04 00:00:00,49.627,49.665,49.619,49.665,62800000.0
2008-12-04 00:05:00,49.683,49.739,49.668,49.693,65600000.0
2008-12-04 00:10:00,49.694,49.819,49.688,49.806,59600000.0
2008-12-04 00:15:00,49.783,49.86,49.779,49.859,57600000.0
2008-12-04 00:20:00,49.857,49.878,49.809,49.832,74000000.0
2008-12-04 00:25:00,49.838,49.838,49.813,49.822,63200000.0
2008-12-04 00:30:00,49.81,49.817,49.786,49.79,68800000.0
2008-12-04 00:35:00,49.794,49.798,49.768,49.768,63800000.0
2008-12-04 00:40:00,49.752,49.785,49.706,49.72,57600000.0
2008-12-04 00:45:00,49.727,49.75,49.712,49.736,70800000.0
2008-12-04 00:50:00,49.738,49.751,49.703,49.741,70000000.0
2008-12-04 00:55:00,49.748,49.796,49.741,49.796,67600000.0
2008-12-04 01:00:00,49.806,49.834,49.742,49.762,56000000.0
2008-12-04 01:05:00,49.76,49.807,49.755,49.807,59200000.0
2008-12-04 01:10:00,49.823,49.868,49.753,49.813,64000000.0
2008-12-04 01:15:00,49.811,49.824,49.794,49.805,60800000.0
2008-12-04 01:20:00,49.796,49.828,49.779,49.797,71400000.0
2008-12-04 01:25:00,49.799,49.806,49.748,49.752,56000000.0
2008-12-04 01:30:00,49.747,49.786,49.746,49.77,65000000.0
2008-12-04 01:35:00,49.772,49.78,49.625,49.713,68800000.0
2008-12-04 01:40:00,49.715,49.715,49.678,49.682,59200000.0
2008-12-04 01:45:00,49.685,49.694,49.661,49.669,68800000.0
2008-12-04 01:50:00,49.678,49.682,49.654,49.671,73600000.0
2008-12-04 01:55:00,49.661,49.662,49.606,49.621,59200000.0
2008-12-04 02:00:00,49.613,49.613,49.501,49.533,65600000.0
2008-12-04 02:05:00,49.52,49.612,49.509,49.6,82600000.0
2008-12-04 02:10:00,49.572,49.682,49.572,49.646,67200000.0
2008-12-04 02:15:00,49.637,49.663,49.626,49.639,64000000.0
2008-12-04 02:20:00,49.635,49.669,49.609,49.609,72000000.0
2008-12-04 02:25:00,49.615,49.647,49.613,49.627,75200000.0
2008-12-04 02:30:00,49.624,49.637,49.602,49.605,68200000.0
2008-12-04 02:35:00,49.599,49.617,49.566,49.599,71400000.0
2008-12-04 02:40:00,49.594,49.599,49.568,49.588,80000000.0
2008-12-04 02:45:00,49.551,49.577,49.532,49.572,62400000.0
2008-12-04 02:50:00,49.583,49.583,49.434,49.467,69600000.0
2008-12-04 02:55:00,49.484,49.555,49.484,49.531,72000000.0
2008-12-04 03:00:00,49.54,49.595,49.527,49.588,78400000.0
2008-12-04 03:05:00,49.583,49.599,49.576,49.593,75200000.0
2008-12-04 03:10:00,49.581,49.637,49.573,49.584,67000000.0
2008-12-04 03:15:00,49.611,49.628,49.581,49.622,70400000.0
2008-12-04 03:20:00,49.629,49.693,49.625,49.67,89600000.0
2008-12-04 03:25:00,49.672,49.684,49.603,49.615,67000000.0
2008-12-04 03:30:00,49.615,49.623,49.587,49.612,90600000.0
2008-12-04 03:35:00,49.616,49.716,49.604,49.716,69800000.0
2008-12-04 03:40:00,49.731,49.75,49.709,49.729,86400000.0
2008-12-04 03:45:00,49.749,49.811,49.72,49.721,68200000.0
2008-12-04 03:50:00,49.723,49.752,49.7,49.74,60800000.0
2008-12-04 03:55:00,49.73,49.751,49.71,49.744,64000000.0
2008-12-04 04:00:00,49.762,49.767,49.659,49.721,52800000.0
2008-12-04 04:05:00,49.721,49.727,49.699,49.724,65600000.0
2008-12-04 04:10:00,49.718,49.789,49.718,49.772,74600000.0
2008-12-04 04:15:00,49.778,49.792,49.747,49.76,96400000.0
2008-12-04 04:20:00,49.769,49.788,49.757,49.767,65600000.0
2008-12-04 04:25:00,49.771,49.771,49.725,49.726,74600000.0
2008-12-04 04:30:00,49.717,49.751,49.717,49.75,61800000.0
2008-12-04 04:35:00,49.74,49.743,49.688,49.691,63400000.0
2008-12-04 04:40:00,49.677,49.722,49.666,49.713,64000000.0
2008-12-04 04:45:00,49.71,49.712,49.687,49.692,64000000.0
2008-12-04 04:50:00,49.676,49.692,49.665,49.692,91000000.0
2008-12-04 04:55:00,49.71,49.713,49.644,49.659,70400000.0
2008-12-04 05:00:00,49.65,49.665,49.627,49.645,62400000.0
2008-12-04 05:05:00,49.648,49.648,49.6,49.641,60800000.0
2008-12-04 05:10:00,49.65,49.656,49.636,49.651,69600000.0
2008-12-04 05:15:00,49.654,49.689,49.632,49.644,65600000.0
2008-12-04 05:20:00,49.648,49.652,49.635,49.642,112000000.0
2008-12-04 05:25:00,49.647,49.658,49.633,49.633,65600000.0
2008-12-04 05:30:00,49.591,49.63,49.543,49.547,67200000.0
2008-12-04 05:35:00,49.542,49.569,49.532,49.557,59200000.0
2008-12-04 05:40:00,49.567,49.579,49.539,49.562,75200000.0
2008-12-04 05:45:00,49.564,49.59,49.535,49.56,72400000.0
2008-12-04 05:50:00,49.543,49.567,49.531,49.56,69200000.0
2008-12-04 05:55:00,49.558,49.581,49.522,49.561,73600000.0
2008-12-04 06:00:00,49.562,49.592,49.545,49.57,75200000.0
2008-12-04 06:05:00,49.579,49.638,49.562,49.611,63400000.0
2008-12-04 06:10:00,49.571,49.645,49.571,49.627,91200000.0
2008-12-04 06:15:00,49.623,49.636,49.508,49.61,67200000.0
2008-12-04 06:20:00,49.569,49.603,49.557,49.574,68800000.0
2008-12-04 06:25:00,49.561,49.58,49.474,49.475,68800000.0
2008-12-04 06:30:00,49.455,49.495,49.377,49.395,102200000.0
2008-12-04 06:35:00,49.374,49.397,49.296,49.38,58000000.0
2008-12-04 06:40:00,49.411,49.42,49.324,49.412,73000000.0
2008-12-04 06:45:00,49.395,49.399,49.297,49.297,64000000.0
2008-12-04 06:50:00,49.295,49.373,49.29,49.371,67000000.0
2008-12-04 06:55:00,49.359,49.374,49.327,49.327,61800000.0
2008-12-04 07:00:00,49.334,49.334,49.248,49.248,65600000.0
2008-12-04 07:05:00,49.242,49.256,49.16,49.192,86400000.0
2008-12-04 07:10:00,49.192,49.394,49.178,49.285,72000000.0
2008-12-04 07:15:00,49.269,49.377,49.269,49.346,59200000.0
2008-12-04 07:20:00,49.368,49.368,49.222,49.321,67000000.0
2008-12-04 07:25:00,49.323,49.328,49.288,49.318,76200000.0
2008-12-04 07:30:00,49.31,49.316,49.208,49.248,66600000.0
2008-12-04 07:35:00,49.248,49.296,49.245,49.287,70400000.0
2008-12-04 07:40:00,49.275,49.309,49.249,49.305,113600000.0
2008-12-04 07:45:00,49.312,49.332,49.254,49.332,80800000.0
2008-12-04 07:50:00,49.342,49.447,49.342,49.376,83000000.0
2008-12-04 07:55:00,49.357,49.399,49.299,49.394,92600000.0
2008-12-04 08:00:00,49.416,49.465,49.384,49.459,53800000.0
2008-12-04 08:05:00,49.449,49.49,49.449,49.473,67200000.0
2008-12-04 08:10:00,49.479,49.504,49.448,49.461,91600000.0
2008-12-04 08:15:00,49.463,49.468,49.355,49.363,63400000.0
2008-12-04 08:20:00,49.381,49.398,49.347,49.364,68800000.0
2008-12-04 08:25:00,49.372,49.377,49.351,49.377,60000000.0
2008-12-04 08:30:00,49.382,49.415,49.379,49.411,92800000.0
2008-12-04 08:35:00,49.407,49.454,49.407,49.426,110400000.0
2008-12-04 08:40:00,49.424,49.439,49.408,49.426,87200000.0
2008-12-04 08:45:00,49.438,49.443,49.409,49.409,88000000.0
2008-12-04 08:50:00,49.4,49.4,49.335,49.335,148600000.0
2008-12-04 08:55:00,49.334,49.354,49.311,49.32,108200000.0
2008-12-04 09:00:00,49.317,49.317,49.177,49.177,121600000.0
2008-12-04 09:05:00,49.196,49.214,49.181,49.213,128000000.0
2008-12-04 09:10:00,49.224,49.285,49.186,49.201,92800000.0
2008-12-04 09:15:00,49.185,49.243,49.171,49.23,296400000.0
2008-12-04 09:20:00,49.237,49.251,49.206,49.24,274600000.0
2008-12-04 09:25:00,49.227,49.259,49.21,49.233,169600000.0
2008-12-04 09:30:00,49.237,49.268,49.207,49.23,136000000.0
2008-12-04 09:35:00,49.23,49.268,49.197,49.239,188800000.0
2008-12-04 09:40:00,49.24,49.324,49.24,49.324,206400000.0
2008-12-04 09:45:00,49.333,49.347,49.277,49.332,88800000.0
2008-12-04 09:50:00,49.344,49.403,49.344,49.399,172800000.0
2008-12-04 09:55:00,49.36,49.362,49.261,49.261,178000000.0
2008-12-04 10:00:00,49.259,49.286,49.214,49.274,200400000.0
2008-12-04 10:05:00,49.29,49.29,49.23,49.239,177400000.0
2008-12-04 10:10:00,49.24,49.281,49.229,49.278,233400000.0
2008-12-04 10:15:00,49.29,49.341,49.283,49.341,148200000.0
2008-12-04 10:20:00,49.353,49.371,49.328,49.343,143400000.0
2008-12-04 10:25:00,49.332,49.376,49.323,49.354,259200000.0
2008-12-04 10:30:00,49.362,49.38,49.246,49.333,157800000.0
2008-12-04 10:35:00,49.352,49.369,49.311,49.367,88000000.0
2008-12-04 10:40:00,49.369,49.508,49.369,49.426,148600000.0
2008-12-04 10:45:00,49.442,49.469,49.413,49.422,141200000.0
2008-12-04 10:50:00,49.409,49.463,49.409,49.422,276600000.0
2008-12-04 10:55:00,49.426,49.452,49.416,49.439,210000000.0
2008-12-04 11:00:00,49.454,49.454,49.187,49.246,147200000.0
2008-12-04 11:05:00,49.26,49.375,49.25,49.367,195400000.0
2008-12-04 11:10:00,49.367,49.446,49.367,49.421,230400000.0
2008-12-04 11:15:00,49.42,49.513,49.42,49.513,212800000.0
2008-12-04 11:20:00,49.539,49.58,49.506,49.518,222000000.0
2008-12-04 11:25:00,49.523,49.528,49.49,49.495,158800000.0
2008-12-04 11:30:00,49.495,49.532,49.491,49.506,125600000.0
2008-12-04 11:35:00,49.5,49.515,49.468,49.475,140800000.0
2008-12-04 11:40:00,49.492,49.5,49.363,49.43,176400000.0
2008-12-04 11:45:00,49.413,49.594,49.406,49.573,173200000.0
2008-12-04 11:50:00,49.545,49.545,49.468,49.481,204800000.0
2008-12-04 11:55:00,49.497,49.631,49.485,49.614,221600000.0
2008-12-04 12:00:00,49.601,49.601,49.512,49.529,144000000.0
2008-12-04 12:05:00,49.511,49.546,49.472,49.48,142400000.0
2008-12-04 12:10:00,49.497,49.526,49.477,49.49,98600000.0
2008-12-04 12:15:00,49.487,49.54,49.463,49.478,158400000.0
2008-12-04 12:20:00,49.498,49.524,49.473,49.512,191400000.0
2008-12-04 12:25:00,49.522,49.558,49.435,49.435,259000000.0
2008-12-04 12:30:00,49.507,49.576,49.421,49.558,213200000.0
2008-12-04 12:35:00,49.56,49.57,49.475,49.515,125800000.0
2008-12-04 12:40:00,49.516,49.55,49.504,49.52,120400000.0
2008-12-04 12:45:00,49.535,49.535,49.465,49.475,181200000.0
2008-12-04 12:50:00,49.435,49.499,49.435,49.466,86400000.0
2008-12-04 12:55:00,49.465,49.515,49.448,49.515,90800000.0
2008-12-04 13:00:00,49.505,49.538,49.473,49.493,72000000.0
2008-12-04 13:05:00,49.504,49.504,49.407,49.435,103400000.0
2008-12-04 13:10:00,49.438,49.491,49.425,49.491,90400000.0
2008-12-04 13:15:00,49.486,49.495,49.439,49.454,119800000.0
2008-12-04 13:20:00,49.452,49.522,49.406,49.412,105400000.0
2008-12-04 13:25:00,49.436,49.626,49.415,49.605,140800000.0
2008-12-04 13:30:00,49.614,49.781,49.614,49.74,91200000.0
2008-12-04 13:35:00,49.72,49.77,49.687,49.687,139200000.0
2008-12-04 13:40:00,49.673,49.705,49.64,49.657,94200000.0
2008-12-04 13:45:00,49.644,49.65,49.603,49.639,102400000.0
2008-12-04 13:50:00,49.641,49.687,49.638,49.685,149800000.0
2008-12-04 13:55:00,49.688,49.693,49.628,49.628,119400000.0
2008-12-04 14:00:00,49.629,49.722,49.568,49.722,104000000.0
2008-12-04 14:05:00,49.737,49.786,49.675,49.675,90600000.0
2008-12-04 14:10:00,49.59,49.614,49.499,49.584,87400000.0
2008-12-04 14:15:00,49.606,49.745,49.606,49.709,128400000.0
2008-12-04 14:20:00,49.694,49.764,49.694,49.739,116600000.0
2008-12-04 14:25:00,49.732,49.758,49.667,49.667,68000000.0
2008-12-04 14:30:00,49.669,49.727,49.572,49.718,75200000.0
2008-12-04 14:35:00,49.721,49.721,49.64,49.653,65600000.0
2008-12-04 14:40:00,49.666,49.682,49.628,49.669,69800000.0
2008-12-04 14:45:00,49.671,49.726,49.671,49.674,70400000.0
2008-12-04 14:50:00,49.671,49.678,49.609,49.675,68800000.0
2008-12-04 14:55:00,49.697,49.751,49.685,49.743,66600000.0
2008-12-04 15:00:00,49.73,49.743,49.686,49.686,72000000.0
2008-12-04 15:05:00,49.689,49.704,49.646,49.66,60200000.0
2008-12-04 15:10:00,49.658,49.675,49.577,49.577,68800000.0
2008-12-04 15:15:00,49.571,49.636,49.53,49.605,74000000.0
2008-12-04 15:20:00,49.597,49.599,49.494,49.541,67200000.0
2008-12-04 15:25:00,49.534,49.572,49.486,49.486,69800000.0
2008-12-04 15:30:00,49.532,49.576,49.532,49.551,64000000.0
2008-12-04 15:35:00,49.49,49.492,49.43,49.473,72400000.0
2008-12-04 15:40:00,49.468,49.516,49.356,49.501,71400000.0
2008-12-04 15:45:00,49.498,49.498,49.38,49.391,59600000.0
2008-12-04 15:50:00,49.394,49.397,49.312,49.319,66600000.0
2008-12-04 15:55:00,49.331,49.414,49.284,49.365,66000000.0
2008-12-04 16:00:00,49.339,49.352,49.224,49.244,64000000.0
2008-12-04 16:05:00,49.25,49.391,49.25,49.362,70400000.0
2008-12-04 16:10:00,49.374,49.448,49.374,49.427,65400000.0
2008-12-04 16:15:00,49.425,49.447,49.341,49.373,59600000.0
2008-12-04 16:20:00,49.388,49.465,49.379,49.399,57600000.0
2008-12-04 16:25:00,49.404,49.44,49.393,49.402,68800000.0
2008-12-04 16:30:00,49.409,49.57,49.409,49.505,62200000.0
2008-12-04 16:35:00,49.508,49.508,49.368,49.454,64400000.0
2008-12-04 16:40:00,49.479,49.512,49.452,49.459,65600000.0
2008-12-04 16:45:00,49.461,49.516,49.436,49.48,67200000.0
2008-12-04 16:50:00,49.523,49.553,49.478,49.512,73000000.0
2008-12-04 16:55:00,49.477,49.522,49.433,49.453,68800000.0
2008-12-04 17:00:00,49.449,49.533,49.367,49.507,62400000.0
2008-12-04 17:05:00,49.496,49.51,49.423,49.51,73600000.0
2008-12-04 17:10:00,49.504,49.504,49.427,49.433,62400000.0
2008-12-04 17:15:00,49.445,49.455,49.406,49.428,63400000.0
2008-12-04 17:20:00,49.41,49.498,49.402,49.481,57600000.0
2008-12-04 17:25:00,49.475,49.487,49.308,49.308,65600000.0
2008-12-04 17:30:00,49.324,49.446,49.316,49.446,59200000.0
2008-12-04 17:35:00,49.445,49.49,49.421,49.49,61200000.0
2008-12-04 17:40:00,49.54,49.558,49.48,49.48,59200000.0
2008-12-04 17:45:00,49.481,49.528,49.454,49.526,59200000.0
2008-12-04 17:50:00,49.525,49.679,49.503,49.669,62400000.0
2008-12-04 17:55:00,49.644,49.664,49.613,49.651,64000000.0
2008-12-04 18:00:00,49.654,49.684,49.498,49.663,76800000.0
2008-12-04 18:05:00,49.664,49.692,49.582,49.587,73400000.0
2008-12-04 18:10:00,49.583,49.701,49.555,49.701,60800000.0
2008-12-04 18:15:00,49.755,49.779,49.699,49.775,59200000.0
2008-12-04 18:20:00,49.783,49.954,49.783,49.944,68200000.0
2008-12-04 18:25:00,49.971,49.983,49.924,49.964,64000000.0
2008-12-04 18:30:00,49.951,49.951,49.713,49.913,59200000.0
2008-12-04 18:35:00,49.894,49.894,49.781,49.804,70400000.0
2008-12-04 18:40:00,49.809,49.863,49.755,49.802,61600000.0
2008-12-04 18:45:00,49.776,49.839,49.754,49.828,60800000.0
2008-12-04 18:50:00,49.818,49.871,49.797,49.871,66000000.0
2008-12-04 18:55:00,49.929,50.028,49.887,49.887,67000000.0
2008-12-04 19:00:00,49.846,49.846,49.77,49.77,65000000.0
2008-12-04 19:05:00,49.771,49.771,49.721,49.75,72000000.0
2008-12-04 19:10:00,49.751,49.759,49.671,49.702,68600000.0
2008-12-04 19:15:00,49.711,49.731,49.651,49.651,72000000.0
2008-12-04 19:20:00,49.619,49.634,49.568,49.628,78600000.0
2008-12-04 19:25:00,49.616,49.66,49.606,49.611,62800000.0
2008-12-04 19:30:00,49.617,49.627,49.561,49.591,69200000.0
2008-12-04 19:35:00,49.575,49.633,49.546,49.625,60200000.0
2008-12-04 19:40:00,49.614,49.648,49.61,49.648,67200000.0
2008-12-04 19:45:00,49.646,49.663,49.624,49.631,62400000.0
2008-12-04 19:50:00,49.621,49.621,49.534,49.577,67600000.0
2008-12-04 19:55:00,49.571,49.615,49.565,49.582,63400000.0
2008-12-04 20:00:00,49.568,49.568,49.49,49.559,63800000.0
2008-12-04 20:05:00,49.556,49.597,49.556,49.569,70400000.0
2008-12-04 20:10:00,49.561,49.574,49.529,49.543,69200000.0
2008-12-04 20:15:00,49.544,49.544,49.335,49.335,60800000.0
2008-12-04 20:20:00,49.366,49.38,49.337,49.374,65000000.0
2008-12-04 20:25:00,49.374,49.378,49.29,49.29,67600000.0
2008-12-04 20:30:00,49.216,49.273,49.212,49.235,69200000.0
2008-12-04 20:35:00,49.217,49.354,49.217,49.354,73600000.0
2008-12-04 20:40:00,49.382,49.42,49.38,49.411,68800000.0
2008-12-04 20:45:00,49.396,49.468,49.378,49.46,59200000.0
2008-12-04 20:50:00,49.457,49.545,49.446,49.524,59200000.0
2008-12-04 20:55:00,49.535,49.541,49.348,49.41,68800000.0
2008-12-04 21:00:00,49.337,49.35,49.271,49.334,65600000.0
2008-12-04 21:05:00,49.349,49.458,49.349,49.397,70400000.0
2008-12-04 21:10:00,49.393,49.518,49.38,49.483,66600000.0
2008-12-04 21:15:00,49.499,49.499,49.404,49.404,68200000.0
2008-12-04 21:20:00,49.416,49.438,49.405,49.432,56400000.0
2008-12-04 21:25:00,49.422,49.422,49.337,49.359,65600000.0
2008-12-04 21:30:00,49.371,49.4,49.356,49.383,57600000.0
2008-12-04 21:35:00,49.379,49.424,49.379,49.397,66600000.0
2008-12-04 21:40:00,49.377,49.377,49.29,49.3,82000000.0
2008-12-04 21:45:00,49.299,49.325,49.201,49.271,67600000.0
2008-12-04 21:50:00,49.269,49.273,49.159,49.216,68200000.0
2008-12-04 21:55:00,49.229,49.254,49.2,49.2,67200000.0
2008-12-04 22:00:00,49.191,49.197,49.051,49.087,60200000.0
2008-12-04 22:05:00,49.04,49.042,48.939,48.952,65000000.0
2008-12-04 22:10:00,48.949,49.023,48.916,48.916,74000000.0
2008-12-04 22:15:00,48.912,48.918,48.881,48.904,64000000.0
2008-12-04 22:20:00,48.918,48.918,48.855,48.874,60800000.0
2008-12-04 22:25:00,48.889,48.92,48.811,48.811,70400000.0
2008-12-04 22:30:00,48.798,48.812,48.676,48.682,62800000.0
2008-12-04 22:35:00,48.685,48.703,48.639,48.703,70400000.0
2008-12-04 22:40:00,48.717,48.755,48.669,48.669,66000000.0
2008-12-04 22:45:00,48.661,48.776,48.658,48.776,62400000.0
2008-12-04 22:50:00,48.781,48.795,48.733,48.755,60000000.0
2008-12-04 22:55:00,48.765,48.875,48.763,48.852,62400000.0
2008-12-04 23:00:00,48.853,49.049,48.853,49.049,65600000.0
2008-12-04 23:05:00,49.056,49.056,49.012,49.041,63400000.0
2008-12-04 23:10:00,49.033,49.038,49.007,49.014,72400000.0
2008-12-04 23:15:00,48.998,49.027,48.961,49.023,68800000.0
2008-12-04 23:20:00,49.043,49.092,48.993,49.092,63200000.0
2008-12-04 23:25:00,49.088,49.088,48.988,49.067,66000000.0
2008-12-04 23:30:00,49.077,49.109,49.047,49.053,68200000.0
2008-12-04 23:35:00,49.045,49.101,49.037,49.101,65000000.0
2008-12-04 23:40:00,49.096,49.111,49.074,49.11,65000000.0
2008-12-04 23:45:00,49.106,49.12,49.086,49.101,71200000.0
2008-12-04 23:50:00,49.083,49.093,49.062,49.083,63400000.0
2008-12-04 23:55:00,49.081,49.119,49.058,49.093,64400000.0
2008-12-05 00:00:00,49.092,49.123,49.053,49.057,62400000.0
2008-12-05 00:05:00,49.049,49.052,48.926,48.969,65600000.0
2008-12-05 00:10:00,48.954,49.006,48.932,49.005,59200000.0
2008-12-05 00:15:00,48.983,49.031,48.977,49.031,57600000.0
2008-12-05 00:20:00,49.027,49.053,48.963,49.049,73600000.0
2008-12-05 00:25:00,49.046,49.09,49.029,49.07,62800000.0
2008-12-05 00:30:00,49.054,49.083,49.033,49.055,69200000.0
2008-12-05 00:35:00,49.063,49.081,49.049,49.075,64000000.0
2008-12-05 00:40:00,49.071,49.071,49.024,49.054,57600000.0
2008-12-05 00:45:00,49.047,49.086,49.043,49.066,70800000.0
2008-12-05 00:50:00,49.062,49.086,49.06,49.065,68200000.0
2008-12-05 00:55:00,49.078,49.132,49.076,49.118,67200000.0
2008-12-05 01:00:00,49.12,49.142,49.073,49.142,56000000.0
2008-12-05 01:05:00,49.143,49.166,49.126,49.165,59200000.0
2008-12-05 01:10:00,49.165,49.177,49.081,49.168,64000000.0
2008-12-05 01:15:00,49.178,49.203,49.173,49.194,60600000.0
2008-12-05 01:20:00,49.193,49.231,49.182,49.214,72000000.0
2008-12-05 01:25:00,49.208,49.216,49.183,49.192,56000000.0
2008-12-05 01:30:00,49.205,49.206,49.161,49.198,65600000.0
2008-12-05 01:35:00,49.197,49.209,49.08,49.18,68800000.0
2008-12-05 01:40:00,49.213,49.221,49.164,49.167,58600000.0
2008-12-05 01:45:00,49.171,49.22,49.164,49.169,69200000.0
2008-12-05 01:50:00,49.185,49.192,49.169,49.176,73600000.0
2008-12-05 01:55:00,49.178,49.203,49.15,49.159,67600000.0
2008-12-05 02:00:00,49.163,49.213,49.158,49.178,66800000.0
2008-12-05 02:05:00,49.203,49.238,49.18,49.18,83200000.0
2008-12-05 02:10:00,49.197,49.212,49.166,49.188,68000000.0
2008-12-05 02:15:00,49.196,49.278,49.196,49.258,53200000.0
2008-12-05 02:20:00,49.252,49.296,49.252,49.287,71400000.0
2008-12-05 02:25:00,49.271,49.271,49.24,49.252,76000000.0
2008-12-05 02:30:00,49.232,49.253,49.159,49.171,68800000.0
2008-12-05 02:35:00,49.18,49.182,49.164,49.182,72000000.0
2008-12-05 02:40:00,49.186,49.199,49.169,49.179,80000000.0
2008-12-05 02:45:00,49.196,49.217,49.172,49.172,68800000.0
2008-12-05 02:50:00,49.176,49.241,49.154,49.241,68800000.0
2008-12-05 02:55:00,49.21,49.219,49.162,49.171,72000000.0
2008-12-05 03:00:00,49.174,49.208,49.172,49.189,77200000.0
2008-12-05 03:05:00,49.199,49.199,49.116,49.153,75200000.0
2008-12-05 03:10:00,49.146,49.16,49.042,49.048,67200000.0
2008-12-05 03:15:00,49.058,49.153,49.054,49.14,71200000.0
2008-12-05 03:20:00,49.144,49.221,49.144,49.208,89600000.0
2008-12-05 03:25:00,49.214,49.248,49.214,49.227,67200000.0
2008-12-05 03:30:00,49.219,49.236,49.195,49.215,92000000.0
2008-12-05 03:35:00,49.227,49.227,49.192,49.194,70400000.0
2008-12-05 03:40:00,49.193,49.205,49.172,49.186,86400000.0
2008-12-05 03:45:00,49.177,49.191,49.147,49.177,69200000.0
2008-12-05 03:50:00,49.173,49.194,49.163,49.193,61200000.0
2008-12-05 03:55:00,49.202,49.24,49.179,49.233,64000000.0
2008-12-05 04:00:00,49.237,49.258,49.151,49.225,52800000.0
2008-12-05 04:05:00,49.222,49.226,49.197,49.205,66000000.0
2008-12-05 04:10:00,49.193,49.214,49.184,49.21,75600000.0
2008-12-05 04:15:00,49.207,49.218,49.176,49.188,96400000.0
2008-12-05 04:20:00,49.194,49.204,49.177,49.201,65600000.0
2008-12-05 04:25:00,49.206,49.277,49.206,49.272,75200000.0
2008-12-05 04:30:00,49.26,49.279,49.25,49.274,61800000.0
2008-12-05 04:35:00,49.271,49.275,49.203,49.203,63400000.0
2008-12-05 04:40:00,49.207,49.233,49.192,49.232,64000000.0
2008-12-05 04:45:00,49.24,49.267,49.223,49.235,64000000.0
2008-12-05 04:50:00,49.237,49.242,49.197,49.197,92800000.0
2008-12-05 04:55:00,49.21,49.214,49.178,49.2,70800000.0
2008-12-05 05:00:00,49.195,49.196,49.167,49.193,62400000.0
2008-12-05 05:05:00,49.204,49.295,49.204,49.267,60800000.0
2008-12-05 05:10:00,49.255,49.256,49.226,49.256,68200000.0
2008-12-05 05:15:00,49.259,49.323,49.255,49.323,66000000.0
2008-12-05 05:20:00,49.325,49.325,49.282,49.282,111800000.0
2008-12-05 05:25:00,49.315,49.331,49.28,49.325,65000000.0
2008-12-05 05:30:00,49.324,49.335,49.283,49.294,67200000.0
2008-12-05 05:35:00,49.289,49.314,49.266,49.308,58600000.0
2008-12-05 05:40:00,49.312,49.317,49.282,49.302,74000000.0
2008-12-05 05:45:00,49.302,49.324,49.302,49.321,71800000.0
2008-12-05 05:50:00,49.327,49.34,49.19,49.331,69200000.0
2008-12-05 05:55:00,49.327,49.35,49.317,49.349,74000000.0
2008-12-05 06:00:00,49.342,49.351,49.269,49.269,58600000.0
2008-12-05 06:05:00,49.278,49.285,49.214,49.222,64000000.0
2008-12-05 06:10:00,49.209,49.226,49.204,49.207,82000000.0
2008-12-05 06:15:00,49.203,49.237,49.123,49.188,60200000.0
2008-12-05 06:20:00,49.205,49.213,49.166,49.176,69200000.0
2008-12-05 06:25:00,49.172,49.213,49.171,49.202,66400000.0
2008-12-05 06:30:00,49.202,49.212,49.167,49.192,102800000.0
2008-12-05 06:35:00,49.189,49.216,49.171,49.193,59200000.0
2008-12-05 06:40:00,49.205,49.24,49.203,49.228,73400000.0
2008-12-05 06:45:00,49.223,49.225,49.184,49.215,59200000.0
2008-12-05 06:50:00,49.217,49.217,49.151,49.151,68800000.0
2008-12-05 06:55:00,49.17,49.21,49.153,49.162,62400000.0
2008-12-05 07:00:00,49.147,49.188,49.136,49.181,66000000.0
2008-12-05 07:05:00,49.167,49.193,49.156,49.184,86800000.0
2008-12-05 07:10:00,49.172,49.204,49.17,49.182,72400000.0
2008-12-05 07:15:00,49.18,49.19,49.166,49.175,59200000.0
2008-12-05 07:20:00,49.164,49.164,49.104,49.133,67200000.0
2008-12-05 07:25:00,49.12,49.143,49.105,49.143,76800000.0
2008-12-05 07:30:00,49.142,49.184,49.059,49.169,68400000.0
2008-12-05 07:35:00,49.172,49.187,49.15,49.15,70400000.0
2008-12-05 07:40:00,49.159,49.164,49.146,49.151,113600000.0
2008-12-05 07:45:00,49.163,49.166,49.089,49.089,79400000.0
2008-12-05 07:50:00,49.078,49.108,49.078,49.108,83200000.0
2008-12-05 07:55:00,49.11,49.129,49.106,49.127,92800000.0
2008-12-05 08:00:00,49.121,49.132,49.116,49.12,54400000.0
2008-12-05 08:05:00,49.125,49.155,49.089,49.155,67200000.0
2008-12-05 08:10:00,49.169,49.169,49.09,49.146,91200000.0
2008-12-05 08:15:00,49.133,49.148,49.119,49.119,63400000.0
2008-12-05 08:20:00,49.131,49.164,49.129,49.162,68200000.0
2008-12-05 08:25:00,49.159,49.207,49.147,49.203,59200000.0
2008-12-05 08:30:00,49.206,49.209,49.161,49.209,93200000.0
2008-12-05 08:35:00,49.194,49.208,49.085,49.094,110200000.0
2008-12-05 08:40:00,49.096,49.154,49.087,49.105,86800000.0
2008-12-05 08:45:00,49.132,49.195,49.127,49.185,88000000.0
2008-12-05 08:50:00,49.185,49.295,49.185,49.279,149600000.0
2008-12-05 08:55:00,49.274,49.3,49.251,49.259,108800000.0
2008-12-05 09:00:00,49.255,49.279,49.222,49.264,121400000.0
2008-12-05 09:05:00,49.261,49.263,49.207,49.207,127400000.0
2008-12-05 09:10:00,49.199,49.199,49.138,49.173,93600000.0
2008-12-05 09:15:00,49.172,49.232,49.166,49.216,293000000.0
2008-12-05 09:20:00,49.226,49.248,49.222,49.245,276000000.0
2008-12-05 09:25:00,49.271,49.283,49.212,49.233,168800000.0
2008-12-05 09:30:00,49.231,49.242,49.192,49.202,136000000.0
2008-12-05 09:35:00,49.211,49.23,49.194,49.201,188000000.0
2008-12-05 09:40:00,49.2,49.227,49.196,49.227,205200000.0
2008-12-05 09:45:00,49.225,49.244,49.15,49.169,87200000.0
2008-12-05 09:50:00,49.159,49.166,49.111,49.122,172600000.0
2008-12-05 09:55:00,49.129,49.159,49.031,49.043,177400000.0
2008-12-05 10:00:00,49.026,49.122,49.0,49.122,201600000.0
2008-12-05 10:05:00,49.103,49.119,49.044,49.044,177000000.0
2008-12-05 10:10:00,49.054,49.095,49.05,49.071,233000000.0
2008-12-05 10:15:00,49.092,49.2,49.092,49.195,147600000.0
2008-12-05 10:20:00,49.206,49.227,49.105,49.105,144000000.0
2008-12-05 10:25:00,49.099,49.115,49.081,49.097,259400000.0
2008-12-05 10:30:00,49.108,49.108,49.056,49.06,158400000.0
2008-12-05 10:35:00,49.047,49.047,48.952,48.952,88000000.0
2008-12-05 10:40:00,48.955,48.959,48.912,48.951,148800000.0
2008-12-05 10:45:00,48.954,48.996,48.939,48.994,140800000.0
2008-12-05 10:50:00,48.991,49.035,48.991,49.035,276800000.0
2008-12-05 10:55:00,49.026,49.063,49.015,49.048,210400000.0
2008-12-05 11:00:00,49.042,49.059,49.034,49.049,147000000.0
2008-12-05 11:05:00,49.042,49.047,49.009,49.022,195200000.0
2008-12-05 11:10:00,49.017,49.019,48.975,48.986,230200000.0
2008-12-05 11:15:00,48.996,49.004,48.982,48.993,213200000.0
2008-12-05 11:20:00,48.989,48.992,48.974,48.977,220200000.0
2008-12-05 11:25:00,48.97,48.999,48.959,48.999,160800000.0
2008-12-05 11:30:00,49.012,49.062,49.012,49.036,124200000.0
2008-12-05 11:35:00,49.035,49.045,48.999,49.007,141200000.0
2008-12-05 11:40:00,49.014,49.025,48.983,49.025,176000000.0
2008-12-05 11:45:00,49.035,49.045,49.0,49.001,171600000.0
2008-12-05 11:50:00,48.972,48.972,48.899,48.899,204200000.0
2008-12-05 11:55:00,48.905,48.921,48.88,48.917,222800000.0
2008-12-05 12:00:00,48.922,49.023,48.903,49.023,142800000.0
2008-12-05 12:05:00,49.01,49.049,48.984,49.038,142400000.0
2008-12-05 12:10:00,49.014,49.106,49.013,49.094,99200000.0
2008-12-05 12:15:00,49.112,49.135,49.007,49.015,158200000.0
2008-12-05 12:20:00,49.012,49.039,49.007,49.018,192800000.0
2008-12-05 12:25:00,49.036,49.065,48.845,48.88,258400000.0
2008-12-05 12:30:00,49.008,49.015,48.898,48.996,212600000.0
2008-12-05 12:35:00,48.998,49.007,48.992,48.999,126400000.0
2008-12-05 12:40:00,48.998,49.02,48.998,49.012,120400000.0
2008-12-05 12:45:00,49.014,49.027,48.979,48.979,182200000.0
2008-12-05 12:50:00,48.979,48.979,48.892,48.949,86400000.0
2008-12-05 12:55:00,48.946,48.977,48.893,48.957,91200000.0
2008-12-05 13:00:00,48.969,48.988,48.946,48.982,67200000.0
2008-12-05 13:05:00,48.977,48.977,48.912,48.945,104000000.0
2008-12-05 13:10:00,48.944,48.949,48.907,48.914,89000000.0
2008-12-05 13:15:00,48.906,48.941,48.905,48.92,120400000.0
2008-12-05 13:20:00,48.901,48.929,48.89,48.91,107200000.0
2008-12-05 13:25:00,48.915,48.94,48.904,48.94,140800000.0
2008-12-05 13:30:00,48.946,48.952,48.925,48.932,90000000.0
2008-12-05 13:35:00,48.933,48.953,48.932,48.944,139200000.0
2008-12-05 13:40:00,48.942,48.948,48.897,48.917,95400000.0
2008-12-05 13:45:00,48.907,48.914,48.885,48.905,101800000.0
2008-12-05 13:50:00,48.916,48.921,48.902,48.911,142400000.0
2008-12-05 13:55:00,48.916,48.916,48.887,48.888,120000000.0
2008-12-05 14:00:00,48.882,48.901,48.851,48.872,104400000.0
2008-12-05 14:05:00,48.88,48.897,48.873,48.885,91000000.0
2008-12-05 14:10:00,48.899,48.923,48.887,48.887,88000000.0
2008-12-05 14:15:00,48.882,48.89,48.869,48.876,128000000.0
2008-12-05 14:20:00,48.874,48.874,48.842,48.853,116800000.0
2008-12-05 14:25:00,48.838,48.84,48.769,48.783,67200000.0
2008-12-05 14:30:00,48.786,48.822,48.701,48.788,75200000.0
2008-12-05 14:35:00,48.796,48.796,48.718,48.757,66000000.0
2008-12-05 14:40:00,48.759,48.789,48.634,48.634,70800000.0
2008-12-05 14:45:00,48.617,48.684,48.617,48.653,70400000.0
2008-12-05 14:50:00,48.675,48.695,48.536,48.615,68800000.0
2008-12-05 14:55:00,48.629,48.64,48.606,48.614,66600000.0
2008-12-05 15:00:00,48.62,48.641,48.536,48.538,72400000.0
2008-12-05 15:05:00,48.541,48.639,48.541,48.639,60800000.0
2008-12-05 15:10:00,48.639,48.667,48.6,48.622,68800000.0
2008-12-05 15:15:00,48.616,48.667,48.59,48.605,72400000.0
2008-12-05 15:20:00,48.593,48.604,48.48,48.578,67200000.0
2008-12-05 15:25:00,48.574,48.646,48.503,48.503,69800000.0
2008-12-05 15:30:00,48.337,48.688,48.301,48.688,63400000.0
2008-12-05 15:35:00,48.655,48.655,48.294,48.372,73600000.0
2008-12-05 15:40:00,48.356,48.356,48.015,48.034,72400000.0
2008-12-05 15:45:00,48.057,48.08,47.851,47.851,59600000.0
2008-12-05 15:50:00,47.853,47.974,47.817,47.974,67600000.0
2008-12-05 15:55:00,47.981,48.22,47.919,48.22,65600000.0
2008-12-05 16:00:00,48.196,48.327,48.129,48.323,64000000.0
2008-12-05 16:05:00,48.305,48.306,48.165,48.23,70400000.0
2008-12-05 16:10:00,48.229,48.296,48.219,48.282,67600000.0
2008-12-05 16:15:00,48.273,48.295,48.211,48.294,61200000.0
2008-12-05 16:20:00,48.327,48.534,48.315,48.386,57600000.0
2008-12-05 16:25:00,48.356,48.426,48.356,48.376,68800000.0
2008-12-05 16:30:00,48.359,48.541,48.35,48.536,64000000.0
2008-12-05 16:35:00,48.561,48.601,48.395,48.578,64400000.0
2008-12-05 16:40:00,48.585,48.61,48.478,48.478,65600000.0
2008-12-05 16:45:00,48.481,48.515,48.36,48.36,67000000.0
2008-12-05 16:50:00,48.387,48.453,48.345,48.423,73600000.0
2008-12-05 16:55:00,48.416,48.416,48.301,48.301,68200000.0
2008-12-05 17:00:00,48.298,48.396,48.257,48.302,62200000.0
2008-12-05 17:05:00,48.303,48.326,48.205,48.24,73600000.0
2008-12-05 17:10:00,48.228,48.228,48.006,48.009,62400000.0
2008-12-05 17:15:00,47.995,48.027,47.839,47.848,64000000.0
2008-12-05 17:20:00,47.819,47.863,47.688,47.822,58400000.0
2008-12-05 17:25:00,47.836,48.096,47.836,48.03,66000000.0
2008-12-05 17:30:00,48.028,48.089,47.987,48.089,58600000.0
2008-12-05 17:35:00,48.07,48.07,47.92,47.92,60800000.0
2008-12-05 17:40:00,47.902,47.922,47.789,47.816,59200000.0
2008-12-05 17:45:00,47.825,47.917,47.825,47.909,59200000.0
2008-12-05 17:50:00,47.94,48.133,47.929,48.133,62400000.0
2008-12-05 17:55:00,48.177,48.249,48.151,48.228,64000000.0
2008-12-05 18:00:00,48.2,48.2,47.949,47.962,77200000.0
2008-12-05 18:05:00,47.965,48.074,47.965,48.074,74000000.0
2008-12-05 18:10:00,48.085,48.14,48.066,48.14,60800000.0
2008-12-05 18:15:00,48.122,48.122,47.989,48.05,59200000.0
2008-12-05 18:20:00,48.048,48.055,47.922,47.973,68800000.0
2008-12-05 18:25:00,47.995,48.032,47.985,48.016,63800000.0
2008-12-05 18:30:00,47.995,48.049,47.954,48.04,59200000.0
2008-12-05 18:35:00,48.044,48.199,48.027,48.136,70800000.0
2008-12-05 18:40:00,48.168,48.309,48.158,48.264,62400000.0
2008-12-05 18:45:00,48.259,48.319,48.22,48.225,60800000.0
2008-12-05 18:50:00,48.244,48.363,48.241,48.356,67200000.0
2008-12-05 18:55:00,48.33,48.33,48.253,48.322,67200000.0
2008-12-05 19:00:00,48.335,48.335,48.282,48.29,66000000.0
2008-12-05 19:05:00,48.288,48.353,48.288,48.352,72000000.0
2008-12-05 19:10:00,48.355,48.355,48.273,48.284,69200000.0
2008-12-05 19:15:00,48.293,48.293,48.197,48.262,72400000.0
2008-12-05 19:20:00,48.276,48.332,48.276,48.282,78400000.0
2008-12-05 19:25:00,48.275,48.317,48.274,48.307,64000000.0
2008-12-05 19:30:00,48.308,48.308,48.185,48.19,69800000.0
2008-12-05 19:35:00,48.179,48.249,48.179,48.249,60800000.0
2008-12-05 19:40:00,48.255,48.26,48.149,48.195,67200000.0
2008-12-05 19:45:00,48.207,48.226,48.199,48.199,62400000.0
2008-12-05 19:50:00,48.221,48.228,48.074,48.205,69200000.0
2008-12-05 19:55:00,48.213,48.29,48.187,48.285,64000000.0
2008-12-05 20:00:00,48.273,48.273,48.23,48.273,64400000.0
2008-12-05 20:05:00,48.295,48.32,48.245,48.28,69800000.0
2008-12-05 20:10:00,48.283,48.418,48.283,48.402,68800000.0
2008-12-05 20:15:00,48.398,48.399,48.263,48.265,60600000.0
2008-12-05 20:20:00,48.279,48.324,48.274,48.319,64400000.0
2008-12-05 20:25:00,48.317,48.358,48.236,48.236,67200000.0
2008-12-05 20:30:00,48.222,48.32,48.207,48.303,69200000.0
2008-12-05 20:35:00,48.292,48.298,48.272,48.289,74000000.0
2008-12-05 20:40:00,48.296,48.356,48.286,48.354,68200000.0
2008-12-05 20:45:00,48.388,48.575,48.388,48.479,59200000.0
2008-12-05 20:50:00,48.498,48.671,48.498,48.671,59200000.0
2008-12-05 20:55:00,48.723,48.875,48.712,48.766,68200000.0
2008-12-05 21:00:00,48.764,48.94,48.764,48.85,65600000.0
2008-12-05 21:05:00,48.858,48.955,48.842,48.842,70400000.0
2008-12-05 21:10:00,48.82,48.82,48.674,48.73,67200000.0
2008-12-05 21:15:00,48.76,48.782,48.705,48.782,68800000.0
2008-12-05 21:20:00,48.78,49.039,48.78,49.035,56400000.0
2008-12-05 21:25:00,49.011,49.035,48.984,48.984,66000000.0
2008-12-05 21:30:00,48.99,49.158,48.956,49.147,57600000.0
2008-12-05 21:35:00,49.183,49.474,49.183,49.474,67200000.0
2008-12-05 21:40:00,49.535,49.724,49.514,49.608,81600000.0
2008-12-05 21:45:00,49.657,49.77,49.563,49.77,68800000.0
2008-12-05 21:50:00,49.765,49.765,49.606,49.626,68800000.0
2008-12-05 21:55:00,49.621,49.711,49.492,49.512,67200000.0
2008-12-05 22:00:00,49.536,49.6,49.428,49.433,60800000.0
2008-12-05 22:05:00,49.43,49.65,49.429,49.506,65600000.0
2008-12-05 22:10:00,49.501,49.564,49.488,49.548,74600000.0
2008-12-05 22:15:00,49.56,49.827,49.556,49.808,64000000.0
2008-12-05 22:20:00,49.78,49.78,49.677,49.683,60800000.0
2008-12-05 22:25:00,49.68,49.729,49.654,49.729,70000000.0
2008-12-05 22:30:00,49.772,49.895,49.772,49.869,61800000.0
2008-12-05 22:35:00,49.862,49.867,49.786,49.842,70400000.0
2008-12-05 22:40:00,49.851,49.902,49.804,49.831,67200000.0
2008-12-05 22:45:00,49.83,49.835,49.747,49.76,61800000.0
2008-12-05 22:50:00,49.762,49.762,49.591,49.62,59200000.0
2008-12-05 22:55:00,49.634,49.786,49.634,49.713,62400000.0
2008-12-05 23:00:00,49.685,49.712,49.669,49.702,65600000.0
2008-12-05 23:05:00,49.674,49.675,49.623,49.644,64400000.0
2008-12-05 23:10:00,49.626,49.731,49.617,49.721,81600000.0
2008-12-05 23:15:00,49.759,49.759,49.566,49.591,68800000.0
2008-12-05 23:20:00,49.579,49.617,49.547,49.598,51200000.0
2008-12-05 23:25:00,49.6,49.606,49.515,49.59,67200000.0
2008-12-05 23:30:00,49.6,49.618,49.586,49.618,68800000.0
2008-12-05 23:35:00,49.621,49.646,49.588,49.596,65600000.0
2008-12-05 23:40:00,49.564,49.637,49.546,49.637,65000000.0
2008-12-05 23:45:00,49.624,49.629,49.552,49.559,70200000.0
2008-12-05 23:50:00,49.563,49.582,49.375,49.375,64000000.0
2008-12-05 23:55:00,49.348,49.456,49.34,49.416,64000000.0
2008-12-08 00:00:00,49.799,49.807,49.423,49.679,62800000.0
2008-12-08 00:05:00,49.683,49.686,49.571,49.677,65400000.0
2008-12-08 00:10:00,49.692,49.695,49.561,49.667,58600000.0
2008-12-08 00:15:00,49.669,49.743,49.666,49.69,57000000.0
2008-12-08 00:20:00,49.664,49.695,49.618,49.661,73400000.0
2008-12-08 00:25:00,49.721,49.729,49.63,49.63,50000000.0
2008-12-08 00:30:00,49.664,49.726,49.656,49.719,68600000.0
2008-12-08 00:35:00,49.709,49.713,49.678,49.693,64000000.0
2008-12-08 00:40:00,49.686,49.757,49.685,49.757,58000000.0
2008-12-08 00:45:00,49.733,49.733,49.671,49.712,69800000.0
2008-12-08 00:50:00,49.71,49.726,49.652,49.678,68800000.0
2008-12-08 00:55:00,49.677,49.696,49.622,49.646,66600000.0
2008-12-08 01:00:00,49.657,49.664,49.565,49.626,56000000.0
2008-12-08 01:05:00,49.62,49.677,49.62,49.665,58600000.0
2008-12-08 01:10:00,49.671,49.692,49.575,49.654,64400000.0
2008-12-08 01:15:00,49.635,49.695,49.63,49.654,60800000.0
2008-12-08 01:20:00,49.652,49.658,49.584,49.591,72000000.0
2008-12-08 01:25:00,49.584,49.631,49.569,49.61,65000000.0
2008-12-08 01:30:00,49.621,49.649,49.602,49.607,66400000.0
2008-12-08 01:35:00,49.62,49.649,49.537,49.63,68200000.0
2008-12-08 01:40:00,49.632,49.633,49.586,49.6,59200000.0
2008-12-08 01:45:00,49.562,49.57,49.511,49.563,68800000.0
2008-12-08 01:50:00,49.566,49.599,49.541,49.572,73600000.0
2008-12-08 01:55:00,49.571,49.575,49.493,49.505,64400000.0
2008-12-08 02:00:00,49.512,49.55,49.506,49.546,65600000.0
2008-12-08 02:05:00,49.545,49.596,49.537,49.587,82600000.0
2008-12-08 02:10:00,49.591,49.672,49.59,49.636,67200000.0
2008-12-08 02:15:00,49.656,49.668,49.642,49.654,59200000.0
2008-12-08 02:20:00,49.644,49.746,49.644,49.746,72000000.0
2008-12-08 02:25:00,49.753,49.753,49.644,49.648,75600000.0
2008-12-08 02:30:00,49.653,49.682,49.567,49.576,68200000.0
2008-12-08 02:35:00,49.567,49.586,49.525,49.577,72000000.0
2008-12-08 02:40:00,49.559,49.607,49.546,49.585,78800000.0
2008-12-08 02:45:00,49.596,49.679,49.588,49.636,61800000.0
2008-12-08 02:50:00,49.663,49.705,49.634,49.671,69200000.0
2008-12-08 02:55:00,49.586,49.705,49.484,49.691,72000000.0
2008-12-08 03:00:00,49.696,49.762,49.695,49.745,78400000.0
2008-12-08 03:05:00,49.756,49.763,49.733,49.758,75200000.0
2008-12-08 03:10:00,49.733,49.733,49.657,49.708,67200000.0
2008-12-08 03:15:00,49.696,49.732,49.679,49.727,69800000.0
2008-12-08 03:20:00,49.724,49.748,49.721,49.732,89000000.0
2008-12-08 03:25:00,49.737,49.745,49.682,49.685,66600000.0
2008-12-08 03:30:00,49.697,49.721,49.67,49.712,91600000.0
2008-12-08 03:35:00,49.719,49.719,49.673,49.686,69800000.0
2008-12-08 03:40:00,49.698,49.715,49.632,49.632,86400000.0
2008-12-08 03:45:00,49.623,49.658,49.616,49.656,69200000.0
2008-12-08 03:50:00,49.649,49.651,49.601,49.608,61200000.0
2008-12-08 03:55:00,49.607,49.607,49.568,49.579,64400000.0
2008-12-08 04:00:00,49.581,49.583,49.411,49.492,56000000.0
2008-12-08 04:05:00,49.492,49.53,49.462,49.519,65000000.0
2008-12-08 04:10:00,49.514,49.543,49.514,49.543,75200000.0
2008-12-08 04:15:00,49.558,49.57,49.504,49.524,96400000.0
2008-12-08 04:20:00,49.551,49.588,49.546,49.584,65600000.0
2008-12-08 04:25:00,49.586,49.586,49.5,49.5,76000000.0
2008-12-08 04:30:00,49.491,49.532,49.466,49.531,62400000.0
2008-12-08 04:35:00,49.541,49.543,49.505,49.537,64000000.0
2008-12-08 04:40:00,49.534,49.56,49.523,49.543,64000000.0
2008-12-08 04:45:00,49.549,49.569,49.547,49.568,64000000.0
2008-12-08 04:50:00,49.56,49.573,49.526,49.526,93200000.0
2008-12-08 04:55:00,49.54,49.55,49.521,49.541,73600000.0
2008-12-08 05:00:00,49.538,49.557,49.528,49.54,61800000.0
2008-12-08 05:05:00,49.527,49.533,49.49,49.511,60800000.0
2008-12-08 05:10:00,49.495,49.504,49.466,49.503,68800000.0
2008-12-08 05:15:00,49.513,49.519,49.449,49.51,65600000.0
2008-12-08 05:20:00,49.504,49.504,49.455,49.466,111400000.0
2008-12-08 05:25:00,49.476,49.476,49.38,49.402,65600000.0
2008-12-08 05:30:00,49.393,49.443,49.383,49.383,67200000.0
2008-12-08 05:35:00,49.353,49.426,49.353,49.417,59200000.0
2008-12-08 05:40:00,49.417,49.417,49.363,49.385,75000000.0
2008-12-08 05:45:00,49.388,49.397,49.361,49.366,72000000.0
2008-12-08 05:50:00,49.378,49.391,49.368,49.389,68800000.0
2008-12-08 05:55:00,49.399,49.442,49.399,49.425,73600000.0
2008-12-08 06:00:00,49.414,49.415,49.38,49.389,59600000.0
2008-12-08 06:05:00,49.399,49.415,49.396,49.408,64400000.0
2008-12-08 06:10:00,49.4,49.412,49.38,49.389,83200000.0
2008-12-08 06:15:00,49.387,49.488,49.383,49.47,60800000.0
2008-12-08 06:20:00,49.475,49.479,49.451,49.465,68600000.0
2008-12-08 06:25:00,49.462,49.473,49.456,49.473,65000000.0
2008-12-08 06:30:00,49.47,49.477,49.433,49.447,101200000.0
2008-12-08 06:35:00,49.426,49.429,49.403,49.403,59200000.0
2008-12-08 06:40:00,49.403,49.411,49.385,49.389,73000000.0
2008-12-08 06:45:00,49.385,49.389,49.353,49.369,59200000.0
2008-12-08 06:50:00,49.371,49.412,49.371,49.403,65600000.0
2008-12-08 06:55:00,49.403,49.44,49.383,49.385,72400000.0
2008-12-08 07:00:00,49.388,49.402,49.366,49.373,65600000.0
2008-12-08 07:05:00,49.378,49.391,49.336,49.34,86400000.0
2008-12-08 07:10:00,49.354,49.431,49.354,49.431,72000000.0
2008-12-08 07:15:00,49.422,49.454,49.422,49.434,59200000.0
2008-12-08 07:20:00,49.452,49.502,49.419,49.5,66600000.0
2008-12-08 07:25:00,49.491,49.512,49.478,49.512,76800000.0
2008-12-08 07:30:00,49.506,49.524,49.428,49.518,67600000.0
2008-12-08 07:35:00,49.519,49.585,49.519,49.551,70800000.0
2008-12-08 07:40:00,49.564,49.6,49.564,49.6,113400000.0
2008-12-08 07:45:00,49.621,49.659,49.565,49.659,80000000.0
2008-12-08 07:50:00,49.64,49.7,49.589,49.697,82600000.0
2008-12-08 07:55:00,49.702,49.703,49.648,49.678,92200000.0
2008-12-08 08:00:00,49.679,49.693,49.658,49.693,53800000.0
2008-12-08 08:05:00,49.692,49.769,49.692,49.704,66600000.0
2008-12-08 08:10:00,49.738,49.817,49.73,49.811,91400000.0
2008-12-08 08:15:00,49.788,49.837,49.779,49.812,64000000.0
2008-12-08 08:20:00,49.772,49.802,49.743,49.802,68800000.0
2008-12-08 08:25:00,49.814,49.828,49.8,49.824,59200000.0
2008-12-08 08:30:00,49.801,49.837,49.769,49.769,92200000.0
2008-12-08 08:35:00,49.759,49.774,49.746,49.77,110200000.0
2008-12-08 08:40:00,49.769,49.797,49.739,49.739,86800000.0
2008-12-08 08:45:00,49.753,49.755,49.724,49.733,94800000.0
2008-12-08 08:50:00,49.737,49.784,49.737,49.772,149200000.0
2008-12-08 08:55:00,49.794,49.83,49.784,49.789,108800000.0
2008-12-08 09:00:00,49.798,49.885,49.762,49.868,120400000.0
2008-12-08 09:05:00,49.882,49.963,49.882,49.933,128000000.0
2008-12-08 09:10:00,49.938,50.21,49.938,50.197,92600000.0
2008-12-08 09:15:00,50.175,50.189,50.139,50.143,296800000.0
2008-12-08 09:20:00,50.145,50.145,49.948,49.948,274400000.0
2008-12-08 09:25:00,49.939,50.04,49.939,50.032,168800000.0
2008-12-08 09:30:00,50.041,50.201,50.032,50.186,136000000.0
2008-12-08 09:35:00,50.133,50.133,50.078,50.102,189600000.0
2008-12-08 09:40:00,50.101,50.251,50.101,50.243,206800000.0
2008-12-08 09:45:00,50.228,50.43,50.228,50.414,87400000.0
2008-12-08 09:50:00,50.438,50.594,50.437,50.545,172200000.0
2008-12-08 09:55:00,50.55,50.598,50.534,50.557,177400000.0
2008-12-08 10:00:00,50.557,50.81,50.557,50.73,202000000.0
2008-12-08 10:05:00,50.727,50.8,50.676,50.778,177400000.0
2008-12-08 10:10:00,50.751,50.78,50.719,50.763,234400000.0
2008-12-08 10:15:00,50.788,50.808,50.672,50.71,148800000.0
2008-12-08 10:20:00,50.729,50.828,50.707,50.827,144400000.0
2008-12-08 10:25:00,50.85,51.173,50.85,51.083,259000000.0
2008-12-08 10:30:00,51.039,51.06,50.977,50.98,160000000.0
2008-12-08 10:35:00,50.96,51.075,50.94,51.069,88000000.0
2008-12-08 10:40:00,51.079,51.127,51.061,51.061,153600000.0
2008-12-08 10:45:00,51.033,51.085,51.011,51.074,140800000.0
2008-12-08 10:50:00,51.06,51.066,51.011,51.031,276600000.0
2008-12-08 10:55:00,51.02,51.024,50.969,50.979,210000000.0
2008-12-08 11:00:00,51.002,51.002,50.928,50.972,147000000.0
2008-12-08 11:05:00,51.015,51.124,51.003,51.066,193800000.0
2008-12-08 11:10:00,51.033,51.033,50.873,50.94,230400000.0
2008-12-08 11:15:00,50.943,50.959,50.85,50.85,210800000.0
2008-12-08 11:20:00,50.837,50.837,50.731,50.74,220600000.0
2008-12-08 11:25:00,50.737,50.875,50.696,50.873,159400000.0
2008-12-08 11:30:00,50.921,50.976,50.8,50.8,124600000.0
2008-12-08 11:35:00,50.794,50.938,50.794,50.828,140200000.0
2008-12-08 11:40:00,50.833,50.885,50.827,50.841,176400000.0
2008-12-08 11:45:00,50.859,50.87,50.613,50.617,172000000.0
2008-12-08 11:50:00,50.607,50.626,50.548,50.596,205200000.0
2008-12-08 11:55:00,50.61,50.673,50.61,50.659,223400000.0
2008-12-08 12:00:00,50.664,50.695,50.636,50.636,143400000.0
2008-12-08 12:05:00,50.608,50.689,50.566,50.689,141800000.0
2008-12-08 12:10:00,50.705,50.705,50.54,50.549,98600000.0
2008-12-08 12:15:00,50.562,50.694,50.555,50.633,157000000.0
2008-12-08 12:20:00,50.641,50.641,50.58,50.598,192400000.0
2008-12-08 12:25:00,50.6,50.649,50.475,50.482,258600000.0
2008-12-08 12:30:00,50.552,50.571,50.467,50.56,213200000.0
2008-12-08 12:35:00,50.555,50.555,50.505,50.533,126400000.0
2008-12-08 12:40:00,50.536,50.617,50.536,50.552,120000000.0
2008-12-08 12:45:00,50.556,50.597,50.556,50.571,182400000.0
2008-12-08 12:50:00,50.563,50.609,50.563,50.577,86400000.0
2008-12-08 12:55:00,50.571,50.612,50.558,50.563,91200000.0
2008-12-08 13:00:00,50.566,50.622,50.547,50.563,66000000.0
2008-12-08 13:05:00,50.561,50.67,50.542,50.67,102800000.0
2008-12-08 13:10:00,50.671,50.682,50.65,50.669,89600000.0
2008-12-08 13:15:00,50.653,50.673,50.638,50.666,119400000.0
2008-12-08 13:20:00,50.681,50.694,50.657,50.691,107200000.0
2008-12-08 13:25:00,50.704,50.733,50.701,50.701,141200000.0
2008-12-08 13:30:00,50.706,50.724,50.678,50.705,90600000.0
2008-12-08 13:35:00,50.701,50.74,50.701,50.721,138600000.0
2008-12-08 13:40:00,50.718,50.722,50.707,50.722,96200000.0
2008-12-08 13:45:00,50.721,50.735,50.69,50.69,102400000.0
2008-12-08 13:50:00,50.741,50.754,50.726,50.754,142200000.0
2008-12-08 13:55:00,50.758,50.811,50.758,50.775,120400000.0
2008-12-08 14:00:00,50.776,50.798,50.752,50.767,103800000.0
2008-12-08 14:05:00,50.766,50.818,50.761,50.794,91200000.0
2008-12-08 14:10:00,50.792,50.801,50.776,50.788,88000000.0
2008-12-08 14:15:00,50.778,50.778,50.728,50.739,127400000.0
2008-12-08 14:20:00,50.742,50.781,50.687,50.769,116800000.0
2008-12-08 14:25:00,50.758,50.758,50.487,50.487,66600000.0
2008-12-08 14:30:00,50.506,50.557,50.372,50.557,75200000.0
2008-12-08 14:35:00,50.578,50.631,50.557,50.572,65000000.0
2008-12-08 14:40:00,50.557,50.557,50.513,50.535,69200000.0
2008-12-08 14:45:00,50.514,50.557,50.514,50.538,69800000.0
2008-12-08 14:50:00,50.557,50.558,50.528,50.528,69200000.0
2008-12-08 14:55:00,50.521,50.612,50.521,50.593,67000000.0
2008-12-08 15:00:00,50.588,50.602,50.562,50.588,72400000.0
2008-12-08 15:05:00,50.584,50.716,50.576,50.691,61200000.0
2008-12-08 15:10:00,50.685,50.685,50.62,50.663,68800000.0
2008-12-08 15:15:00,50.64,50.668,50.612,50.636,73600000.0
2008-12-08 15:20:00,50.635,50.641,50.521,50.641,67200000.0
2008-12-08 15:25:00,50.64,50.654,50.612,50.641,70400000.0
2008-12-08 15:30:00,50.644,50.645,50.606,50.611,64400000.0
2008-12-08 15:35:00,50.611,50.662,50.6,50.66,73600000.0
2008-12-08 15:40:00,50.673,50.673,50.584,50.653,72000000.0
2008-12-08 15:45:00,50.633,50.658,50.616,50.653,60400000.0
2008-12-08 15:50:00,50.642,50.683,50.625,50.683,67200000.0
2008-12-08 15:55:00,50.684,50.736,50.65,50.736,65600000.0
2008-12-08 16:00:00,50.737,50.762,50.694,50.762,64000000.0
2008-12-08 16:05:00,50.765,50.765,50.599,50.604,70400000.0
2008-12-08 16:10:00,50.58,50.589,50.497,50.514,67200000.0
2008-12-08 16:15:00,50.512,50.512,50.376,50.413,60800000.0
2008-12-08 16:20:00,50.401,50.416,50.377,50.404,57600000.0
2008-12-08 16:25:00,50.42,50.442,50.36,50.397,68200000.0
2008-12-08 16:30:00,50.396,50.433,50.388,50.394,70400000.0
2008-12-08 16:35:00,50.39,50.535,50.386,50.478,64000000.0
2008-12-08 16:40:00,50.515,50.599,50.515,50.571,65600000.0
2008-12-08 16:45:00,50.568,50.573,50.476,50.476,67200000.0
2008-12-08 16:50:00,50.478,50.512,50.266,50.27,73600000.0
2008-12-08 16:55:00,50.255,50.258,50.066,50.102,68200000.0
2008-12-08 17:00:00,50.075,50.095,49.958,50.024,61600000.0
2008-12-08 17:05:00,50.058,50.194,50.052,50.188,73400000.0
2008-12-08 17:10:00,50.176,50.177,50.042,50.049,62400000.0
2008-12-08 17:15:00,50.052,50.211,50.049,50.176,63400000.0
2008-12-08 17:20:00,50.205,50.344,50.188,50.344,57600000.0
2008-12-08 17:25:00,50.353,50.386,50.33,50.336,64800000.0
2008-12-08 17:30:00,50.378,50.529,50.376,50.488,59200000.0
2008-12-08 17:35:00,50.421,50.446,50.331,50.375,61200000.0
2008-12-08 17:40:00,50.389,50.503,50.385,50.503,58600000.0
2008-12-08 17:45:00,50.529,50.567,50.501,50.527,59200000.0
2008-12-08 17:50:00,50.529,50.536,50.411,50.411,62400000.0
2008-12-08 17:55:00,50.39,50.432,50.34,50.432,64000000.0
2008-12-08 18:00:00,50.483,50.525,50.4,50.495,77600000.0
2008-12-08 18:05:00,50.483,50.488,50.349,50.354,73000000.0
2008-12-08 18:10:00,50.356,50.416,50.339,50.41,61200000.0
2008-12-08 18:15:00,50.377,50.58,50.377,50.579,59000000.0
2008-12-08 18:20:00,50.597,50.699,50.597,50.691,68800000.0
2008-12-08 18:25:00,50.697,50.703,50.559,50.568,64000000.0
2008-12-08 18:30:00,50.559,50.576,50.538,50.557,59600000.0
2008-12-08 18:35:00,50.564,50.564,50.358,50.394,70400000.0
2008-12-08 18:40:00,50.404,50.466,50.386,50.444,62400000.0
2008-12-08 18:45:00,50.427,50.547,50.409,50.547,60800000.0
2008-12-08 18:50:00,50.557,50.591,50.546,50.587,67200000.0
2008-12-08 18:55:00,50.607,50.609,50.383,50.472,67200000.0
2008-12-08 19:00:00,50.478,50.478,50.424,50.443,65600000.0
2008-12-08 19:05:00,50.434,50.447,50.356,50.447,72400000.0
2008-12-08 19:10:00,50.463,50.52,50.45,50.508,69200000.0
2008-12-08 19:15:00,50.52,50.563,50.52,50.528,71400000.0
2008-12-08 19:20:00,50.521,50.576,50.517,50.539,78800000.0
2008-12-08 19:25:00,50.529,50.548,50.521,50.543,64000000.0
2008-12-08 19:30:00,50.555,50.581,50.551,50.551,70800000.0
2008-12-08 19:35:00,50.551,50.567,50.499,50.526,60200000.0
2008-12-08 19:40:00,50.529,50.554,50.444,50.465,66600000.0
2008-12-08 19:45:00,50.478,50.479,50.429,50.429,62800000.0
2008-12-08 19:50:00,50.462,50.47,50.367,50.426,69200000.0
2008-12-08 19:55:00,50.403,50.438,50.362,50.38,63800000.0
2008-12-08 20:00:00,50.393,50.444,50.382,50.444,63400000.0
2008-12-08 20:05:00,50.45,50.467,50.445,50.457,70400000.0
2008-12-08 20:10:00,50.426,50.426,50.364,50.378,68800000.0
2008-12-08 20:15:00,50.363,50.363,50.297,50.323,60800000.0
2008-12-08 20:20:00,50.301,50.338,50.301,50.332,66400000.0
2008-12-08 20:25:00,50.336,50.407,50.33,50.338,67200000.0
2008-12-08 20:30:00,50.343,50.343,50.254,50.271,71400000.0
2008-12-08 20:35:00,50.262,50.284,50.245,50.264,73600000.0
2008-12-08 20:40:00,50.272,50.432,50.272,50.432,68200000.0
2008-12-08 20:45:00,50.448,50.456,50.395,50.453,59600000.0
2008-12-08 20:50:00,50.455,50.475,50.438,50.475,58600000.0
2008-12-08 20:55:00,50.473,50.515,50.391,50.48,68600000.0
2008-12-08 21:00:00,50.455,50.565,50.442,50.565,66000000.0
2008-12-08 21:05:00,50.581,50.637,50.572,50.637,69800000.0
2008-12-08 21:10:00,50.662,50.716,50.642,50.696,67200000.0
2008-12-08 21:15:00,50.709,50.737,50.694,50.708,68800000.0
2008-12-08 21:20:00,50.72,50.764,50.659,50.688,56000000.0
2008-12-08 21:25:00,50.718,50.758,50.696,50.722,65600000.0
2008-12-08 21:30:00,50.729,50.732,50.677,50.677,57600000.0
2008-12-08 21:35:00,50.677,50.711,50.653,50.711,66600000.0
2008-12-08 21:40:00,50.699,50.752,50.693,50.718,82000000.0
2008-12-08 21:45:00,50.729,50.873,50.694,50.851,69200000.0
2008-12-08 21:50:00,50.853,50.861,50.657,50.761,68800000.0
2008-12-08 21:55:00,50.778,50.84,50.752,50.827,67200000.0
2008-12-08 22:00:00,50.884,50.89,50.812,50.883,61200000.0
2008-12-08 22:05:00,50.905,50.918,50.85,50.858,65600000.0
2008-12-08 22:10:00,50.86,50.957,50.86,50.9,74600000.0
2008-12-08 22:15:00,50.898,50.902,50.866,50.866,64000000.0
2008-12-08 22:20:00,50.871,50.886,50.846,50.849,60800000.0
2008-12-08 22:25:00,50.852,50.858,50.822,50.832,69200000.0
2008-12-08 22:30:00,50.832,50.835,50.798,50.835,62800000.0
2008-12-08 22:35:00,50.845,50.972,50.845,50.91,70800000.0
2008-12-08 22:40:00,50.911,50.963,50.856,50.9,67200000.0
2008-12-08 22:45:00,50.887,50.887,50.791,50.805,61800000.0
2008-12-08 22:50:00,50.785,50.894,50.776,50.883,67600000.0
2008-12-08 22:55:00,50.895,50.975,50.895,50.94,62400000.0
2008-12-08 23:00:00,50.935,50.964,50.877,50.884,65600000.0
2008-12-08 23:05:00,50.882,50.912,50.867,50.905,64000000.0
2008-12-08 23:10:00,50.908,50.926,50.888,50.912,71400000.0
2008-12-08 23:15:00,50.911,50.933,50.89,50.89,69200000.0
2008-12-08 23:20:00,50.889,50.908,50.867,50.902,61800000.0
2008-12-08 23:25:00,50.902,50.916,50.812,50.9,67200000.0
2008-12-08 23:30:00,50.908,50.914,50.832,50.832,68200000.0
2008-12-08 23:35:00,50.803,50.816,50.759,50.769,65400000.0
2008-12-08 23:40:00,50.766,50.809,50.752,50.782,66000000.0
2008-12-08 23:45:00,50.782,50.798,50.778,50.791,70400000.0
2008-12-08 23:50:00,50.772,50.808,50.73,50.748,63800000.0
2008-12-08 23:55:00,50.755,50.769,50.745,50.755,63800000.0
2008-12-09 00:00:00,50.753,50.753,50.664,50.683,61800000.0
2008-12-09 00:05:00,50.68,50.732,50.656,50.732,66000000.0
2008-12-09 00:10:00,50.707,50.746,50.694,50.7,59200000.0
2008-12-09 00:15:00,50.717,50.737,50.713,50.735,58000000.0
2008-12-09 00:20:00,50.682,50.724,50.639,50.723,73600000.0
2008-12-09 00:25:00,50.719,50.719,50.669,50.673,62400000.0
2008-12-09 00:30:00,50.66,50.695,50.66,50.689,68200000.0
2008-12-09 00:35:00,50.689,50.689,50.632,50.666,64400000.0
2008-12-09 00:40:00,50.665,50.693,50.646,50.678,57600000.0
2008-12-09 00:45:00,50.681,50.709,50.681,50.701,70400000.0
2008-12-09 00:50:00,50.672,50.775,50.668,50.763,68200000.0
2008-12-09 00:55:00,50.765,50.765,50.716,50.748,67200000.0
2008-12-09 01:00:00,50.746,50.752,50.666,50.738,56400000.0
2008-12-09 01:05:00,50.732,50.762,50.708,50.724,59200000.0
2008-12-09 01:10:00,50.73,50.779,50.649,50.682,64000000.0
2008-12-09 01:15:00,50.677,50.71,50.673,50.694,60800000.0
2008-12-09 01:20:00,50.695,50.725,50.686,50.724,71400000.0
2008-12-09 01:25:00,50.716,50.716,50.687,50.694,62400000.0
2008-12-09 01:30:00,50.695,50.702,50.68,50.7,65600000.0
2008-12-09 01:35:00,50.705,50.711,50.586,50.684,68800000.0
2008-12-09 01:40:00,50.697,50.711,50.68,50.71,58600000.0
2008-12-09 01:45:00,50.71,50.718,50.658,50.658,68800000.0
2008-12-09 01:50:00,50.68,50.709,50.68,50.684,73800000.0
2008-12-09 01:55:00,50.692,50.696,50.658,50.665,66600000.0
2008-12-09 02:00:00,50.647,50.647,50.603,50.617,65600000.0
2008-12-09 02:05:00,50.613,50.633,50.601,50.631,82600000.0
2008-12-09 02:10:00,50.632,50.682,50.626,50.677,67200000.0
2008-12-09 02:15:00,50.647,50.676,50.642,50.674,52800000.0
2008-12-09 02:20:00,50.675,50.685,50.637,50.644,72000000.0
2008-12-09 02:25:00,50.634,50.639,50.571,50.623,75200000.0
2008-12-09 02:30:00,50.628,50.633,50.593,50.597,68200000.0
2008-12-09 02:35:00,50.599,50.64,50.599,50.607,72000000.0
2008-12-09 02:40:00,50.615,50.666,50.604,50.661,80400000.0
2008-12-09 02:45:00,50.671,50.675,50.61,50.61,62400000.0
2008-12-09 02:50:00,50.617,50.648,50.579,50.635,68800000.0
2008-12-09 02:55:00,50.629,50.643,50.499,50.499,72000000.0
2008-12-09 03:00:00,50.519,50.576,50.519,50.569,78400000.0
2008-12-09 03:05:00,50.579,50.598,50.492,50.517,75200000.0
2008-12-09 03:10:00,50.524,50.576,50.475,50.477,67200000.0
2008-12-09 03:15:00,50.522,50.528,50.46,50.499,70400000.0
2008-12-09 03:20:00,50.497,50.497,50.444,50.47,89600000.0
2008-12-09 03:25:00,50.47,50.545,50.47,50.485,67200000.0
2008-12-09 03:30:00,50.542,50.542,50.394,50.411,91200000.0
2008-12-09 03:35:00,50.373,50.452,50.338,50.338,70400000.0
2008-12-09 03:40:00,50.346,50.451,50.346,50.373,85800000.0
2008-12-09 03:45:00,50.388,50.459,50.355,50.355,68800000.0
2008-12-09 03:50:00,50.34,50.351,50.32,50.351,60200000.0
2008-12-09 03:55:00,50.35,50.351,50.29,50.301,64000000.0
2008-12-09 04:00:00,50.299,50.299,50.184,50.297,56000000.0
2008-12-09 04:05:00,50.298,50.327,50.259,50.327,65600000.0
2008-12-09 04:10:00,50.324,50.36,50.323,50.355,74600000.0
2008-12-09 04:15:00,50.359,50.375,50.332,50.364,95400000.0
2008-12-09 04:20:00,50.372,50.373,50.313,50.372,65600000.0
2008-12-09 04:25:00,50.341,50.4,50.336,50.388,75200000.0
2008-12-09 04:30:00,50.376,50.414,50.362,50.397,62400000.0
2008-12-09 04:35:00,50.379,50.419,50.365,50.406,64000000.0
2008-12-09 04:40:00,50.41,50.417,50.35,50.391,64400000.0
2008-12-09 04:45:00,50.39,50.412,50.307,50.32,64000000.0
2008-12-09 04:50:00,50.331,50.364,50.32,50.36,93200000.0
2008-12-09 04:55:00,50.374,50.377,50.343,50.377,70800000.0
2008-12-09 05:00:00,50.368,50.381,50.328,50.377,61800000.0
2008-12-09 05:05:00,50.39,50.415,50.382,50.387,60800000.0
2008-12-09 05:10:00,50.37,50.392,50.331,50.35,69200000.0
2008-12-09 05:15:00,50.38,50.385,50.338,50.338,65600000.0
2008-12-09 05:20:00,50.373,50.386,50.336,50.377,112400000.0
2008-12-09 05:25:00,50.381,50.381,50.317,50.339,65600000.0
2008-12-09 05:30:00,50.344,50.368,50.331,50.364,67600000.0
2008-12-09 05:35:00,50.373,50.381,50.272,50.284,59600000.0
2008-12-09 05:40:00,50.281,50.281,50.219,50.233,75200000.0
2008-12-09 05:45:00,50.234,50.249,50.226,50.226,71400000.0
2008-12-09 05:50:00,50.214,50.214,50.135,50.165,68200000.0
2008-12-09 05:55:00,50.163,50.191,50.14,50.186,73600000.0
2008-12-09 06:00:00,50.182,50.193,50.123,50.123,59200000.0
2008-12-09 06:05:00,50.141,50.174,50.136,50.172,63400000.0
2008-12-09 06:10:00,50.166,50.217,50.166,50.217,83200000.0
2008-12-09 06:15:00,50.215,50.217,50.087,50.179,60600000.0
2008-12-09 06:20:00,50.199,50.209,50.163,50.188,69200000.0
2008-12-09 06:25:00,50.184,50.194,50.088,50.097,66000000.0
2008-12-09 06:30:00,50.09,50.153,50.09,50.15,101800000.0
2008-12-09 06:35:00,50.133,50.135,50.108,50.109,59200000.0
2008-12-09 06:40:00,50.142,50.159,50.06,50.065,73600000.0
2008-12-09 06:45:00,50.056,50.15,50.034,50.14,59200000.0
2008-12-09 06:50:00,50.146,50.178,50.137,50.17,62400000.0
2008-12-09 06:55:00,50.154,50.174,50.114,50.114,62400000.0
2008-12-09 07:00:00,50.106,50.106,50.029,50.05,65000000.0
2008-12-09 07:05:00,50.079,50.09,50.072,50.087,86400000.0
2008-12-09 07:10:00,50.084,50.098,50.055,50.098,72000000.0
2008-12-09 07:15:00,50.1,50.106,50.055,50.055,59200000.0
2008-12-09 07:20:00,50.074,50.077,49.972,49.972,67200000.0
2008-12-09 07:25:00,49.935,49.954,49.814,49.852,76800000.0
2008-12-09 07:30:00,49.84,49.903,49.749,49.882,66600000.0
2008-12-09 07:35:00,49.882,49.898,49.881,49.883,70400000.0
2008-12-09 07:40:00,49.887,49.887,49.717,49.717,113600000.0
2008-12-09 07:45:00,49.721,49.792,49.668,49.789,79400000.0
2008-12-09 07:50:00,49.778,49.8,49.764,49.775,83200000.0
2008-12-09 07:55:00,49.77,49.865,49.764,49.865,92200000.0
2008-12-09 08:00:00,49.85,49.907,49.85,49.907,53800000.0
2008-12-09 08:05:00,49.907,49.939,49.899,49.925,67600000.0
2008-12-09 08:10:00,49.929,49.933,49.907,49.915,91200000.0
2008-12-09 08:15:00,49.91,49.936,49.91,49.921,64400000.0
2008-12-09 08:20:00,49.923,49.931,49.907,49.927,69200000.0
2008-12-09 08:25:00,49.928,49.948,49.919,49.948,59200000.0
2008-12-09 08:30:00,49.953,49.964,49.912,49.964,92200000.0
2008-12-09 08:35:00,49.956,49.96,49.925,49.949,110400000.0
2008-12-09 08:40:00,49.942,50.001,49.938,49.96,86400000.0
2008-12-09 08:45:00,49.967,49.985,49.96,49.98,87400000.0
2008-12-09 08:50:00,49.987,50.056,49.987,50.053,150000000.0
2008-12-09 08:55:00,50.052,50.061,49.987,50.021,108800000.0
2008-12-09 09:00:00,50.026,50.026,49.915,49.948,121600000.0
2008-12-09 09:05:00,49.959,49.964,49.847,49.885,127800000.0
2008-12-09 09:10:00,49.88,49.88,49.785,49.8,92800000.0
2008-12-09 09:15:00,49.797,49.814,49.79,49.797,296400000.0
2008-12-09 09:20:00,49.836,49.905,49.82,49.835,275000000.0
2008-12-09 09:25:00,49.887,49.887,49.784,49.826,169400000.0
2008-12-09 09:30:00,49.823,49.823,49.757,49.789,136000000.0
2008-12-09 09:35:00,49.786,49.786,49.709,49.762,189200000.0
2008-12-09 09:40:00,49.766,49.817,49.761,49.793,206400000.0
2008-12-09 09:45:00,49.778,49.784,49.729,49.751,87400000.0
2008-12-09 09:50:00,49.771,49.844,49.755,49.759,172800000.0
2008-12-09 09:55:00,49.752,49.817,49.752,49.815,177800000.0
2008-12-09 10:00:00,49.808,49.872,49.78,49.872,201000000.0
2008-12-09 10:05:00,49.871,49.871,49.784,49.8,177600000.0
2008-12-09 10:10:00,49.783,49.786,49.638,49.641,234000000.0
2008-12-09 10:15:00,49.644,49.644,49.568,49.568,147600000.0
2008-12-09 10:20:00,49.569,49.603,49.527,49.572,143400000.0
2008-12-09 10:25:00,49.571,49.571,49.514,49.514,259600000.0
2008-12-09 10:30:00,49.52,49.546,49.509,49.531,157000000.0
2008-12-09 10:35:00,49.511,49.511,49.463,49.503,87400000.0
2008-12-09 10:40:00,49.509,49.599,49.509,49.563,148000000.0
2008-12-09 10:45:00,49.578,49.756,49.571,49.676,139600000.0
2008-12-09 10:50:00,49.673,49.711,49.646,49.704,277000000.0
2008-12-09 10:55:00,49.691,49.699,49.612,49.623,210000000.0
2008-12-09 11:00:00,49.599,49.675,49.596,49.673,147000000.0
2008-12-09 11:05:00,49.679,49.759,49.671,49.755,195200000.0
2008-12-09 11:10:00,49.743,49.788,49.692,49.774,230800000.0
2008-12-09 11:15:00,49.772,49.802,49.734,49.773,212400000.0
2008-12-09 11:20:00,49.776,49.788,49.742,49.786,221600000.0
2008-12-09 11:25:00,49.789,49.832,49.789,49.811,160000000.0
2008-12-09 11:30:00,49.816,49.913,49.79,49.903,124800000.0
2008-12-09 11:35:00,49.869,49.896,49.855,49.865,139400000.0
2008-12-09 11:40:00,49.86,49.877,49.844,49.868,176400000.0
2008-12-09 11:45:00,49.86,49.882,49.815,49.827,172800000.0
2008-12-09 11:50:00,49.826,49.874,49.824,49.873,204800000.0
2008-12-09 11:55:00,49.88,49.882,49.816,49.824,224400000.0
2008-12-09 12:00:00,49.844,49.911,49.84,49.883,144400000.0
2008-12-09 12:05:00,49.892,49.909,49.855,49.856,142400000.0
2008-12-09 12:10:00,49.842,49.844,49.78,49.821,99200000.0
2008-12-09 12:15:00,49.844,49.885,49.843,49.865,158200000.0
2008-12-09 12:20:00,49.922,50.002,49.922,49.956,191800000.0
2008-12-09 12:25:00,49.984,50.079,49.942,49.971,259000000.0
2008-12-09 12:30:00,50.024,50.099,49.919,50.07,212200000.0
2008-12-09 12:35:00,50.063,50.063,49.961,49.962,126600000.0
2008-12-09 12:40:00,49.964,49.972,49.902,49.933,119400000.0
2008-12-09 12:45:00,49.935,50.09,49.935,50.086,182400000.0
2008-12-09 12:50:00,50.102,50.158,50.098,50.119,85800000.0
2008-12-09 12:55:00,50.121,50.197,50.118,50.178,91000000.0
2008-12-09 13:00:00,50.162,50.17,50.124,50.147,66600000.0
2008-12-09 13:05:00,50.133,50.17,50.058,50.164,104000000.0
2008-12-09 13:10:00,50.162,50.176,50.109,50.115,89000000.0
2008-12-09 13:15:00,50.079,50.12,50.077,50.093,120000000.0
2008-12-09 13:20:00,50.1,50.179,50.08,50.16,107000000.0
2008-12-09 13:25:00,50.138,50.138,50.059,50.096,140400000.0
2008-12-09 13:30:00,50.098,50.193,50.097,50.176,91200000.0
2008-12-09 13:35:00,50.17,50.175,50.08,50.145,139000000.0
2008-12-09 13:40:00,50.142,50.178,50.135,50.173,96400000.0
2008-12-09 13:45:00,50.158,50.164,50.144,50.157,102600000.0
2008-12-09 13:50:00,50.183,50.193,50.131,50.15,141800000.0
2008-12-09 13:55:00,50.151,50.151,50.112,50.114,120800000.0
2008-12-09 14:00:00,50.115,50.115,50.09,50.096,104000000.0
2008-12-09 14:05:00,50.098,50.205,50.093,50.205,90600000.0
2008-12-09 14:10:00,50.206,50.206,50.099,50.113,88000000.0
2008-12-09 14:15:00,50.11,50.121,50.082,50.101,127800000.0
2008-12-09 14:20:00,50.103,50.103,50.071,50.096,117200000.0
2008-12-09 14:25:00,50.092,50.098,50.072,50.072,67200000.0
2008-12-09 14:30:00,50.055,50.082,49.981,49.99,75200000.0
2008-12-09 14:35:00,50.01,50.077,50.01,50.047,65600000.0
2008-12-09 14:40:00,50.063,50.124,50.042,50.109,70400000.0
2008-12-09 14:45:00,50.087,50.144,50.086,50.12,70800000.0
2008-12-09 14:50:00,50.145,50.171,50.145,50.166,68800000.0
2008-12-09 14:55:00,50.168,50.185,50.134,50.165,67200000.0
2008-12-09 15:00:00,50.165,50.172,50.08,50.095,72000000.0
2008-12-09 15:05:00,50.081,50.081,50.046,50.073,61200000.0
2008-12-09 15:10:00,50.048,50.098,50.048,50.074,68800000.0
2008-12-09 15:15:00,50.053,50.086,50.038,50.052,73600000.0
2008-12-09 15:20:00,50.071,50.071,49.949,49.959,67200000.0
2008-12-09 15:25:00,49.938,49.974,49.866,49.898,70400000.0
2008-12-09 15:30:00,49.908,49.943,49.886,49.939,64000000.0
2008-12-09 15:35:00,49.942,50.0,49.923,49.997,73000000.0
2008-12-09 15:40:00,49.99,49.99,49.922,49.966,71400000.0
2008-12-09 15:45:00,49.962,50.017,49.962,49.99,59200000.0
2008-12-09 15:50:00,49.97,49.97,49.935,49.949,66600000.0
2008-12-09 15:55:00,49.953,49.964,49.932,49.955,65400000.0
2008-12-09 16:00:00,49.952,49.96,49.839,49.904,64000000.0
2008-12-09 16:05:00,49.918,49.918,49.86,49.87,70400000.0
2008-12-09 16:10:00,49.86,49.871,49.742,49.832,67000000.0
2008-12-09 16:15:00,49.87,49.927,49.827,49.827,60800000.0
2008-12-09 16:20:00,49.826,49.975,49.822,49.972,57600000.0
2008-12-09 16:25:00,49.968,50.029,49.961,49.983,69200000.0
2008-12-09 16:30:00,49.969,50.01,49.904,50.004,64000000.0
2008-12-09 16:35:00,50.008,50.099,50.001,50.048,64000000.0
2008-12-09 16:40:00,50.017,50.03,49.96,50.023,65600000.0
2008-12-09 16:45:00,50.022,50.068,50.009,50.013,67200000.0
2008-12-09 16:50:00,50.02,50.024,49.856,49.857,74000000.0
2008-12-09 16:55:00,49.85,49.854,49.81,49.823,68800000.0
2008-12-09 17:00:00,49.86,49.966,49.836,49.963,61800000.0
2008-12-09 17:05:00,49.968,50.011,49.968,49.989,73600000.0
2008-12-09 17:10:00,50.001,50.121,49.989,50.121,62400000.0
2008-12-09 17:15:00,50.108,50.172,50.094,50.167,63400000.0
2008-12-09 17:20:00,50.173,50.225,50.111,50.167,58000000.0
2008-12-09 17:25:00,50.149,50.149,49.999,49.999,65600000.0
2008-12-09 17:30:00,50.024,50.234,50.024,50.234,58600000.0
2008-12-09 17:35:00,50.245,50.257,50.221,50.231,60800000.0
2008-12-09 17:40:00,50.212,50.377,50.212,50.332,58600000.0
2008-12-09 17:45:00,50.34,50.39,50.298,50.3,59600000.0
2008-12-09 17:50:00,50.31,50.353,50.229,50.229,62400000.0
2008-12-09 17:55:00,50.185,50.352,50.151,50.293,64000000.0
2008-12-09 18:00:00,50.304,50.421,50.304,50.319,76800000.0
2008-12-09 18:05:00,50.274,50.274,50.217,50.256,74400000.0
2008-12-09 18:10:00,50.265,50.292,50.245,50.285,61600000.0
2008-12-09 18:15:00,50.262,50.308,50.26,50.266,59200000.0
2008-12-09 18:20:00,50.261,50.271,50.144,50.144,68800000.0
2008-12-09 18:25:00,50.111,50.172,50.106,50.148,64400000.0
2008-12-09 18:30:00,50.157,50.166,50.1,50.111,59000000.0
2008-12-09 18:35:00,50.111,50.166,50.009,50.021,69800000.0
2008-12-09 18:40:00,50.039,50.13,50.027,50.114,61800000.0
2008-12-09 18:45:00,50.113,50.139,50.113,50.13,60800000.0
2008-12-09 18:50:00,50.119,50.276,50.108,50.253,67200000.0
2008-12-09 18:55:00,50.258,50.261,50.171,50.171,67000000.0
2008-12-09 19:00:00,50.151,50.153,50.121,50.143,65600000.0
2008-12-09 19:05:00,50.149,50.192,50.149,50.167,72400000.0
2008-12-09 19:10:00,50.153,50.345,50.143,50.266,68800000.0
2008-12-09 19:15:00,50.286,50.349,50.257,50.322,72000000.0
2008-12-09 19:20:00,50.351,50.352,50.188,50.216,78400000.0
2008-12-09 19:25:00,50.202,50.218,50.154,50.212,64000000.0
2008-12-09 19:30:00,50.218,50.221,50.186,50.193,71200000.0
2008-12-09 19:35:00,50.194,50.299,50.194,50.288,60200000.0
2008-12-09 19:40:00,50.275,50.293,50.227,50.283,67200000.0
2008-12-09 19:45:00,50.268,50.268,50.231,50.232,62400000.0
2008-12-09 19:50:00,50.255,50.308,50.241,50.286,68800000.0
2008-12-09 19:55:00,50.287,50.287,50.204,50.243,63400000.0
2008-12-09 20:00:00,50.213,50.218,50.145,50.168,64000000.0
2008-12-09 20:05:00,50.173,50.173,50.069,50.103,69800000.0
2008-12-09 20:10:00,50.104,50.121,50.012,50.012,68800000.0
2008-12-09 20:15:00,50.003,50.003,49.927,49.957,60200000.0
2008-12-09 20:20:00,49.925,49.925,49.774,49.852,66000000.0
2008-12-09 20:25:00,49.872,49.875,49.65,49.663,67200000.0
2008-12-09 20:30:00,49.673,49.695,49.466,49.466,68800000.0
2008-12-09 20:35:00,49.456,49.832,49.452,49.805,74400000.0
2008-12-09 20:40:00,49.799,49.894,49.796,49.797,68200000.0
2008-12-09 20:45:00,49.781,49.826,49.77,49.819,60000000.0
2008-12-09 20:50:00,49.818,49.826,49.779,49.781,59200000.0
2008-12-09 20:55:00,49.777,49.787,49.59,49.674,68600000.0
2008-12-09 21:00:00,49.677,49.764,49.666,49.696,66000000.0
2008-12-09 21:05:00,49.672,49.672,49.561,49.621,69800000.0
2008-12-09 21:10:00,49.618,49.622,49.548,49.557,67200000.0
2008-12-09 21:15:00,49.598,49.636,49.594,49.635,68800000.0
2008-12-09 21:20:00,49.643,49.652,49.533,49.567,55400000.0
2008-12-09 21:25:00,49.568,49.568,49.49,49.519,64800000.0
2008-12-09 21:30:00,49.512,49.52,49.478,49.478,58000000.0
2008-12-09 21:35:00,49.475,49.554,49.475,49.547,67200000.0
2008-12-09 21:40:00,49.544,49.554,49.528,49.534,81600000.0
2008-12-09 21:45:00,49.535,49.706,49.475,49.705,69200000.0
2008-12-09 21:50:00,49.694,49.702,49.595,49.65,68200000.0
2008-12-09 21:55:00,49.672,49.774,49.672,49.705,66000000.0
2008-12-09 22:00:00,49.727,49.818,49.701,49.759,60200000.0
2008-12-09 22:05:00,49.764,49.779,49.696,49.755,66000000.0
2008-12-09 22:10:00,49.74,49.74,49.589,49.589,75200000.0
2008-12-09 22:15:00,49.604,49.714,49.604,49.714,64400000.0
2008-12-09 22:20:00,49.721,49.756,49.706,49.706,60800000.0
2008-12-09 22:25:00,49.704,49.708,49.655,49.661,69800000.0
2008-12-09 22:30:00,49.639,49.649,49.604,49.649,62200000.0
2008-12-09 22:35:00,49.649,49.674,49.639,49.654,70400000.0
2008-12-09 22:40:00,49.648,49.718,49.648,49.717,67000000.0
2008-12-09 22:45:00,49.707,49.723,49.661,49.723,62400000.0
2008-12-09 22:50:00,49.718,49.741,49.707,49.711,59200000.0
2008-12-09 22:55:00,49.704,49.719,49.677,49.695,61800000.0
2008-12-09 23:00:00,49.694,49.701,49.677,49.677,64400000.0
2008-12-09 23:05:00,49.663,49.663,49.565,49.585,64400000.0
2008-12-09 23:10:00,49.577,49.646,49.553,49.631,72000000.0
2008-12-09 23:15:00,49.57,49.589,49.541,49.564,69200000.0
2008-12-09 23:20:00,49.574,49.641,49.574,49.638,63200000.0
2008-12-09 23:25:00,49.643,49.663,49.564,49.642,66600000.0
2008-12-09 23:30:00,49.64,49.658,49.62,49.644,68800000.0
2008-12-09 23:35:00,49.646,49.762,49.64,49.715,65600000.0
2008-12-09 23:40:00,49.706,49.761,49.678,49.747,65000000.0
2008-12-09 23:45:00,49.742,49.794,49.688,49.794,70400000.0
2008-12-09 23:50:00,49.798,49.814,49.77,49.77,64400000.0
2008-12-09 23:55:00,49.78,49.905,49.78,49.877,63400000.0
2008-12-10 00:00:00,49.849,49.899,49.821,49.856,62400000.0
2008-12-10 00:05:00,49.864,49.871,49.753,49.772,65400000.0
2008-12-10 00:10:00,49.778,49.82,49.762,49.819,59200000.0
2008-12-10 00:15:00,49.858,49.954,49.819,49.954,56400000.0
2008-12-10 00:20:00,49.92,49.949,49.859,49.938,72400000.0
2008-12-10 00:25:00,49.926,49.939,49.87,49.91,62800000.0
2008-12-10 00:30:00,49.912,49.95,49.905,49.934,68800000.0
2008-12-10 00:35:00,49.922,49.922,49.856,49.856,63400000.0
2008-12-10 00:40:00,49.849,49.922,49.833,49.912,57600000.0
2008-12-10 00:45:00,49.901,49.932,49.893,49.919,70400000.0
2008-12-10 00:50:00,49.925,49.94,49.916,49.925,68600000.0
2008-12-10 00:55:00,49.942,50.02,49.935,49.98,67000000.0
2008-12-10 01:00:00,49.977,49.977,49.89,49.946,56000000.0
2008-12-10 01:05:00,49.954,49.971,49.925,49.952,58600000.0
2008-12-10 01:10:00,49.964,49.968,49.851,49.943,64000000.0
2008-12-10 01:15:00,49.938,49.954,49.905,49.941,60800000.0
2008-12-10 01:20:00,49.932,49.954,49.898,49.901,72000000.0
2008-12-10 01:25:00,49.896,49.912,49.877,49.879,56000000.0
2008-12-10 01:30:00,49.892,49.923,49.892,49.923,65400000.0
2008-12-10 01:35:00,49.934,49.936,49.797,49.89,68800000.0
2008-12-10 01:40:00,49.918,49.918,49.867,49.876,58600000.0
2008-12-10 01:45:00,49.879,49.908,49.872,49.901,68200000.0
2008-12-10 01:50:00,49.896,49.944,49.893,49.937,73000000.0
2008-12-10 01:55:00,49.941,49.967,49.941,49.946,59200000.0
2008-12-10 02:00:00,49.936,49.981,49.936,49.977,65600000.0
2008-12-10 02:05:00,49.968,50.031,49.968,49.999,83400000.0
2008-12-10 02:10:00,49.992,50.073,49.985,50.073,66600000.0
2008-12-10 02:15:00,50.069,50.077,50.059,50.068,52800000.0
2008-12-10 02:20:00,50.059,50.073,50.048,50.063,72400000.0
2008-12-10 02:25:00,50.072,50.076,50.037,50.054,75600000.0
2008-12-10 02:30:00,50.054,50.126,50.054,50.117,68600000.0
2008-12-10 02:35:00,50.116,50.138,50.096,50.138,72000000.0
2008-12-10 02:40:00,50.138,50.181,50.137,50.181,80000000.0
2008-12-10 02:45:00,50.19,50.211,50.148,50.148,63200000.0
2008-12-10 02:50:00,50.157,50.183,50.07,50.182,68800000.0
2008-12-10 02:55:00,50.167,50.168,50.132,50.132,71400000.0
2008-12-10 03:00:00,50.137,50.165,50.097,50.097,78800000.0
2008-12-10 03:05:00,50.1,50.103,50.033,50.033,74000000.0
2008-12-10 03:10:00,50.021,50.026,49.895,49.895,67600000.0
2008-12-10 03:15:00,49.928,50.022,49.928,49.987,70400000.0
2008-12-10 03:20:00,49.99,50.064,49.989,50.044,89000000.0
2008-12-10 03:25:00,50.055,50.075,50.034,50.04,67600000.0
2008-12-10 03:30:00,50.031,50.082,50.027,50.074,91000000.0
2008-12-10 03:35:00,50.074,50.099,50.05,50.099,70800000.0
2008-12-10 03:40:00,50.147,50.194,50.097,50.133,85600000.0
2008-12-10 03:45:00,50.134,50.169,50.128,50.164,68200000.0
2008-12-10 03:50:00,50.143,50.171,50.143,50.164,60800000.0
2008-12-10 03:55:00,50.172,50.235,50.172,50.208,64000000.0
2008-12-10 04:00:00,50.215,50.253,50.145,50.249,52800000.0
2008-12-10 04:05:00,50.243,50.243,50.198,50.233,65600000.0
2008-12-10 04:10:00,50.23,50.241,50.208,50.23,75200000.0
2008-12-10 04:15:00,50.235,50.343,50.224,50.33,96000000.0
2008-12-10 04:20:00,50.331,50.36,50.316,50.356,66400000.0
2008-12-10 04:25:00,50.358,50.358,50.284,50.356,75200000.0
2008-12-10 04:30:00,50.353,50.459,50.346,50.433,62400000.0
2008-12-10 04:35:00,50.418,50.427,50.359,50.365,63400000.0
2008-12-10 04:40:00,50.361,50.401,50.331,50.379,64000000.0
2008-12-10 04:45:00,50.358,50.385,50.346,50.357,64000000.0
2008-12-10 04:50:00,50.366,50.389,50.344,50.38,92200000.0
2008-12-10 04:55:00,50.378,50.378,50.316,50.332,69800000.0
2008-12-10 05:00:00,50.322,50.322,50.203,50.254,62800000.0
2008-12-10 05:05:00,50.262,50.293,50.231,50.231,60200000.0
2008-12-10 05:10:00,50.258,50.258,50.232,50.244,68800000.0
2008-12-10 05:15:00,50.245,50.285,50.237,50.28,65600000.0
2008-12-10 05:20:00,50.281,50.281,50.26,50.265,112000000.0
2008-12-10 05:25:00,50.269,50.291,50.255,50.285,65000000.0
2008-12-10 05:30:00,50.283,50.419,50.28,50.393,67000000.0
2008-12-10 05:35:00,50.387,50.407,50.306,50.306,59200000.0
2008-12-10 05:40:00,50.312,50.435,50.31,50.435,75200000.0
2008-12-10 05:45:00,50.454,50.544,50.428,50.541,72000000.0
2008-12-10 05:50:00,50.543,50.543,50.434,50.476,68000000.0
2008-12-10 05:55:00,50.494,50.648,50.494,50.648,74000000.0
2008-12-10 06:00:00,50.656,50.677,50.637,50.665,59200000.0
2008-12-10 06:05:00,50.665,50.681,50.611,50.613,64000000.0
2008-12-10 06:10:00,50.598,50.631,50.598,50.629,83600000.0
2008-12-10 06:15:00,50.625,50.663,50.568,50.646,60800000.0
2008-12-10 06:20:00,50.651,50.761,50.647,50.761,68800000.0
2008-12-10 06:25:00,50.751,50.768,50.716,50.734,65600000.0
2008-12-10 06:30:00,50.726,50.831,50.726,50.794,101800000.0
2008-12-10 06:35:00,50.786,50.809,50.712,50.712,59200000.0
2008-12-10 06:40:00,50.727,50.734,50.636,50.648,74000000.0
2008-12-10 06:45:00,50.649,50.662,50.522,50.524,59200000.0
2008-12-10 06:50:00,50.522,50.537,50.444,50.479,62400000.0
2008-12-10 06:55:00,50.516,50.62,50.516,50.551,61600000.0
2008-12-10 07:00:00,50.565,50.569,50.443,50.443,65600000.0
2008-12-10 07:05:00,50.411,50.546,50.319,50.546,86800000.0
2008-12-10 07:10:00,50.584,50.599,50.563,50.587,72400000.0
2008-12-10 07:15:00,50.578,50.579,50.48,50.485,59200000.0
2008-12-10 07:20:00,50.496,50.519,50.469,50.516,67200000.0
2008-12-10 07:25:00,50.509,50.548,50.504,50.548,76800000.0
2008-12-10 07:30:00,50.543,50.547,50.457,50.493,67200000.0
2008-12-10 07:35:00,50.492,50.494,50.358,50.358,70800000.0
2008-12-10 07:40:00,50.382,50.435,50.381,50.383,121000000.0
2008-12-10 07:45:00,50.38,50.41,50.321,50.4,79400000.0
2008-12-10 07:50:00,50.376,50.378,50.338,50.376,83200000.0
2008-12-10 07:55:00,50.379,50.385,50.336,50.368,92600000.0
2008-12-10 08:00:00,50.371,50.455,50.371,50.446,54400000.0
2008-12-10 08:05:00,50.465,50.511,50.436,50.47,67200000.0
2008-12-10 08:10:00,50.466,50.485,50.459,50.471,91200000.0
2008-12-10 08:15:00,50.469,50.551,50.469,50.527,63400000.0
2008-12-10 08:20:00,50.53,50.536,50.491,50.522,69200000.0
2008-12-10 08:25:00,50.53,50.557,50.513,50.53,59600000.0
2008-12-10 08:30:00,50.537,50.538,50.485,50.517,92800000.0
2008-12-10 08:35:00,50.493,50.528,50.418,50.528,110400000.0
2008-12-10 08:40:00,50.554,50.652,50.554,50.611,86000000.0
2008-12-10 08:45:00,50.619,50.685,50.581,50.685,88400000.0
2008-12-10 08:50:00,50.652,50.656,50.517,50.537,148800000.0
2008-12-10 08:55:00,50.539,50.641,50.538,50.639,109000000.0
2008-12-10 09:00:00,50.635,50.745,50.599,50.724,121000000.0
2008-12-10 09:05:00,50.715,50.718,50.656,50.68,128800000.0
2008-12-10 09:10:00,50.663,50.743,50.644,50.735,93200000.0
2008-12-10 09:15:00,50.73,50.835,50.73,50.73,295800000.0
2008-12-10 09:20:00,50.697,50.85,50.687,50.85,274600000.0
2008-12-10 09:25:00,50.873,50.873,50.732,50.743,170000000.0
2008-12-10 09:30:00,50.742,50.75,50.635,50.676,135800000.0
2008-12-10 09:35:00,50.673,50.707,50.632,50.632,188800000.0
2008-12-10 09:40:00,50.637,50.64,50.336,50.564,206400000.0
2008-12-10 09:45:00,50.564,50.586,50.56,50.577,88000000.0
2008-12-10 09:50:00,50.579,50.588,50.362,50.411,172200000.0
2008-12-10 09:55:00,50.432,50.442,50.201,50.304,178000000.0
2008-12-10 10:00:00,50.33,50.393,50.322,50.368,201600000.0
2008-12-10 10:05:00,50.373,50.409,50.367,50.396,177600000.0
2008-12-10 10:10:00,50.409,50.493,50.409,50.447,234400000.0
2008-12-10 10:15:00,50.456,50.457,50.401,50.43,148800000.0
2008-12-10 10:20:00,50.442,50.46,50.38,50.391,144400000.0
2008-12-10 10:25:00,50.392,50.41,50.379,50.408,258000000.0
2008-12-10 10:30:00,50.399,50.418,50.361,50.418,158400000.0
2008-12-10 10:35:00,50.427,50.512,50.427,50.481,87400000.0
2008-12-10 10:40:00,50.469,50.469,50.352,50.361,149200000.0
2008-12-10 10:45:00,50.371,50.409,50.366,50.39,140800000.0
2008-12-10 10:50:00,50.383,50.409,50.239,50.272,276200000.0
2008-12-10 10:55:00,50.252,50.286,50.232,50.284,208400000.0
2008-12-10 11:00:00,50.281,50.285,50.187,50.202,147000000.0
2008-12-10 11:05:00,50.212,50.231,50.184,50.207,194000000.0
2008-12-10 11:10:00,50.216,50.317,50.216,50.31,231600000.0
2008-12-10 11:15:00,50.308,50.315,50.256,50.298,211600000.0
2008-12-10 11:20:00,50.305,50.36,50.305,50.33,220800000.0
2008-12-10 11:25:00,50.347,50.4,50.347,50.36,159400000.0
2008-12-10 11:30:00,50.361,50.39,50.348,50.355,124600000.0
2008-12-10 11:35:00,50.352,50.41,50.352,50.41,140200000.0
2008-12-10 11:40:00,50.412,50.426,50.388,50.398,176000000.0
2008-12-10 11:45:00,50.39,50.39,50.321,50.329,171000000.0
2008-12-10 11:50:00,50.323,50.354,50.271,50.272,203800000.0
2008-12-10 11:55:00,50.266,50.331,50.266,50.329,223800000.0
2008-12-10 12:00:00,50.335,50.342,50.251,50.265,144800000.0
2008-12-10 12:05:00,50.27,50.289,50.236,50.289,140000000.0
2008-12-10 12:10:00,50.29,50.323,50.269,50.282,98600000.0
2008-12-10 12:15:00,50.295,50.313,50.277,50.313,158400000.0
2008-12-10 12:20:00,50.307,50.345,50.297,50.321,191800000.0
2008-12-10 12:25:00,50.317,50.415,50.263,50.269,259600000.0
2008-12-10 12:30:00,50.318,50.356,50.194,50.356,212000000.0
2008-12-10 12:35:00,50.354,50.354,50.308,50.343,126800000.0
2008-12-10 12:40:00,50.341,50.371,50.282,50.296,120000000.0
2008-12-10 12:45:00,50.296,50.362,50.295,50.355,182400000.0
2008-12-10 12:50:00,50.352,50.358,50.316,50.337,86400000.0
2008-12-10 12:55:00,50.343,50.386,50.34,50.379,92000000.0
2008-12-10 13:00:00,50.375,50.405,50.357,50.357,66600000.0
2008-12-10 13:05:00,50.375,50.388,50.357,50.357,104000000.0
2008-12-10 13:10:00,50.359,50.391,50.353,50.386,89600000.0
2008-12-10 13:15:00,50.381,50.421,50.359,50.415,120000000.0
2008-12-10 13:20:00,50.425,50.474,50.424,50.448,107600000.0
2008-12-10 13:25:00,50.437,50.467,50.426,50.464,141200000.0
2008-12-10 13:30:00,50.452,50.481,50.44,50.475,91600000.0
2008-12-10 13:35:00,50.482,50.504,50.482,50.495,139600000.0
2008-12-10 13:40:00,50.499,50.505,50.484,50.497,96000000.0
2008-12-10 13:45:00,50.499,50.499,50.448,50.483,102400000.0
2008-12-10 13:50:00,50.486,50.517,50.471,50.517,146000000.0
2008-12-10 13:55:00,50.521,50.583,50.501,50.557,119800000.0
2008-12-10 14:00:00,50.568,50.615,50.509,50.614,104400000.0
2008-12-10 14:05:00,50.619,50.649,50.585,50.643,91200000.0
2008-12-10 14:10:00,50.624,50.656,50.608,50.608,88000000.0
2008-12-10 14:15:00,50.595,50.606,50.558,50.566,128000000.0
2008-12-10 14:20:00,50.574,50.614,50.573,50.614,116800000.0
2008-12-10 14:25:00,50.618,50.631,50.579,50.622,67200000.0
2008-12-10 14:30:00,50.611,50.617,50.503,50.593,75200000.0
2008-12-10 14:35:00,50.583,50.584,50.508,50.537,65600000.0
2008-12-10 14:40:00,50.546,50.559,50.522,50.54,70200000.0
2008-12-10 14:45:00,50.534,50.568,50.534,50.535,70400000.0
2008-12-10 14:50:00,50.543,50.545,50.482,50.524,68200000.0
2008-12-10 14:55:00,50.52,50.55,50.485,50.486,67200000.0
2008-12-10 15:00:00,50.477,50.526,50.477,50.515,72400000.0
2008-12-10 15:05:00,50.502,50.537,50.44,50.465,60800000.0
2008-12-10 15:10:00,50.47,50.52,50.464,50.51,68800000.0
2008-12-10 15:15:00,50.507,50.507,50.46,50.471,73600000.0
2008-12-10 15:20:00,50.475,50.543,50.406,50.543,67200000.0
2008-12-10 15:25:00,50.553,50.614,50.553,50.607,69800000.0
2008-12-10 15:30:00,50.613,50.64,50.553,50.553,64000000.0
2008-12-10 15:35:00,50.54,50.575,50.521,50.569,74000000.0
2008-12-10 15:40:00,50.57,50.601,50.491,50.601,72000000.0
2008-12-10 15:45:00,50.605,50.67,50.592,50.67,58000000.0
2008-12-10 15:50:00,50.679,50.693,50.633,50.643,67200000.0
2008-12-10 15:55:00,50.656,50.681,50.638,50.658,66000000.0
2008-12-10 16:00:00,50.648,50.709,50.633,50.686,64400000.0
2008-12-10 16:05:00,50.689,50.717,50.669,50.717,70400000.0
2008-12-10 16:10:00,50.699,50.703,50.654,50.682,66000000.0
2008-12-10 16:15:00,50.677,50.677,50.604,50.605,61200000.0
2008-12-10 16:20:00,50.613,50.693,50.604,50.627,57600000.0
2008-12-10 16:25:00,50.626,50.64,50.597,50.622,68800000.0
2008-12-10 16:30:00,50.639,50.65,50.57,50.612,70800000.0
2008-12-10 16:35:00,50.623,50.631,50.585,50.604,64000000.0
2008-12-10 16:40:00,50.606,50.63,50.584,50.63,65000000.0
2008-12-10 16:45:00,50.643,50.67,50.597,50.603,66000000.0
2008-12-10 16:50:00,50.602,50.619,50.544,50.588,73600000.0
2008-12-10 16:55:00,50.561,50.562,50.476,50.512,68800000.0
2008-12-10 17:00:00,50.51,50.643,50.425,50.643,62400000.0
2008-12-10 17:05:00,50.644,50.81,50.634,50.802,73600000.0
2008-12-10 17:10:00,50.759,50.881,50.75,50.881,62400000.0
2008-12-10 17:15:00,50.882,50.92,50.859,50.92,64000000.0
2008-12-10 17:20:00,50.949,50.971,50.82,50.878,57600000.0
2008-12-10 17:25:00,50.847,50.879,50.819,50.866,65600000.0
2008-12-10 17:30:00,50.901,50.992,50.899,50.988,59200000.0
2008-12-10 17:35:00,50.985,50.985,50.926,50.943,60800000.0
2008-12-10 17:40:00,50.95,50.952,50.72,50.732,59600000.0
2008-12-10 17:45:00,50.735,50.739,50.677,50.735,58600000.0
2008-12-10 17:50:00,50.752,50.788,50.682,50.682,62400000.0
2008-12-10 17:55:00,50.671,50.794,50.671,50.793,64400000.0
2008-12-10 18:00:00,50.807,50.875,50.706,50.875,76800000.0
2008-12-10 18:05:00,50.884,50.903,50.744,50.745,73600000.0
2008-12-10 18:10:00,50.728,50.806,50.721,50.8,60800000.0
2008-12-10 18:15:00,50.803,50.836,50.751,50.818,58600000.0
2008-12-10 18:20:00,50.845,50.898,50.792,50.816,68600000.0
2008-12-10 18:25:00,50.828,50.828,50.713,50.821,64000000.0
2008-12-10 18:30:00,50.822,50.856,50.792,50.833,59200000.0
2008-12-10 18:35:00,50.824,50.848,50.732,50.766,69800000.0
2008-12-10 18:40:00,50.77,50.897,50.77,50.859,62400000.0
2008-12-10 18:45:00,50.851,50.875,50.847,50.863,60200000.0
2008-12-10 18:50:00,50.863,50.87,50.809,50.821,67200000.0
2008-12-10 18:55:00,50.841,50.863,50.817,50.863,66600000.0
2008-12-10 19:00:00,50.858,50.891,50.828,50.877,65600000.0
2008-12-10 19:05:00,50.876,50.902,50.841,50.849,71400000.0
2008-12-10 19:10:00,50.85,50.853,50.8,50.819,68800000.0
2008-12-10 19:15:00,50.828,50.832,50.767,50.784,72400000.0
2008-12-10 19:20:00,50.801,50.801,50.672,50.681,78200000.0
2008-12-10 19:25:00,50.681,50.716,50.681,50.702,64000000.0
2008-12-10 19:30:00,50.712,50.798,50.682,50.798,69800000.0
2008-12-10 19:35:00,50.791,50.796,50.696,50.702,60800000.0
2008-12-10 19:40:00,50.691,50.73,50.685,50.73,67000000.0
2008-12-10 19:45:00,50.718,50.751,50.695,50.731,62400000.0
2008-12-10 19:50:00,50.738,50.758,50.72,50.736,68200000.0
2008-12-10 19:55:00,50.744,50.753,50.678,50.693,64000000.0
2008-12-10 20:00:00,50.688,50.751,50.688,50.748,64400000.0
2008-12-10 20:05:00,50.749,50.786,50.741,50.786,70800000.0
2008-12-10 20:10:00,50.792,50.817,50.76,50.771,68800000.0
2008-12-10 20:15:00,50.772,50.824,50.745,50.745,60800000.0
2008-12-10 20:20:00,50.738,50.788,50.71,50.733,65600000.0
2008-12-10 20:25:00,50.73,50.752,50.711,50.742,66600000.0
2008-12-10 20:30:00,50.75,50.757,50.705,50.716,68600000.0
2008-12-10 20:35:00,50.702,50.72,50.653,50.68,73600000.0
2008-12-10 20:40:00,50.67,50.67,50.478,50.483,68200000.0
2008-12-10 20:45:00,50.48,50.611,50.466,50.551,58600000.0
2008-12-10 20:50:00,50.513,50.513,50.343,50.369,59200000.0
2008-12-10 20:55:00,50.368,50.372,50.163,50.265,68800000.0
2008-12-10 21:00:00,50.278,50.286,50.141,50.162,66000000.0
2008-12-10 21:05:00,50.164,50.188,50.118,50.187,70400000.0
2008-12-10 21:10:00,50.217,50.271,50.159,50.159,67000000.0
2008-12-10 21:15:00,50.152,50.227,50.101,50.227,69200000.0
2008-12-10 21:20:00,50.241,50.257,50.052,50.052,56000000.0
2008-12-10 21:25:00,50.031,50.067,49.983,49.983,65600000.0
2008-12-10 21:30:00,49.983,49.983,49.866,49.906,57000000.0
2008-12-10 21:35:00,49.919,50.129,49.919,50.116,67200000.0
2008-12-10 21:40:00,50.106,50.106,50.033,50.079,81600000.0
2008-12-10 21:45:00,50.094,50.095,50.039,50.041,68600000.0
2008-12-10 21:50:00,50.039,50.106,49.938,50.096,68800000.0
2008-12-10 21:55:00,50.094,50.107,50.044,50.05,67200000.0
2008-12-10 22:00:00,50.1,50.127,49.972,50.055,60800000.0
2008-12-10 22:05:00,50.034,50.069,49.975,50.065,65600000.0
2008-12-10 22:10:00,50.066,50.073,50.05,50.068,75000000.0
2008-12-10 22:15:00,50.075,50.155,50.075,50.12,64000000.0
2008-12-10 22:20:00,50.108,50.108,50.087,50.096,61200000.0
2008-12-10 22:25:00,50.101,50.129,50.091,50.129,71200000.0
2008-12-10 22:30:00,50.137,50.224,50.137,50.224,62400000.0
2008-12-10 22:35:00,50.223,50.223,50.182,50.183,70400000.0
2008-12-10 22:40:00,50.183,50.222,50.183,50.214,67600000.0
2008-12-10 22:45:00,50.214,50.216,50.199,50.209,62400000.0
2008-12-10 22:50:00,50.207,50.232,50.193,50.206,59200000.0
2008-12-10 22:55:00,50.205,50.267,50.197,50.264,62800000.0
2008-12-10 23:00:00,50.258,50.28,50.232,50.232,66000000.0
2008-12-10 23:05:00,50.22,50.289,50.214,50.264,64000000.0
2008-12-10 23:10:00,50.242,50.276,50.238,50.273,81600000.0
2008-12-10 23:15:00,50.286,50.31,50.272,50.273,68800000.0
2008-12-10 23:20:00,50.292,50.303,50.269,50.303,62400000.0
2008-12-10 23:25:00,50.299,50.312,50.195,50.283,67200000.0
2008-12-10 23:30:00,50.308,50.313,50.292,50.306,68000000.0
2008-12-10 23:35:00,50.299,50.349,50.294,50.349,65600000.0
2008-12-10 23:40:00,50.34,50.34,50.233,50.293,66000000.0
2008-12-10 23:45:00,50.29,50.359,50.247,50.357,70400000.0
2008-12-10 23:50:00,50.346,50.438,50.346,50.432,64000000.0
2008-12-10 23:55:00,50.431,50.431,50.36,50.366,64000000.0
2008-12-11 00:00:00,50.371,50.401,50.355,50.386,62400000.0
2008-12-11 00:05:00,50.373,50.439,50.356,50.431,66000000.0
2008-12-11 00:10:00,50.432,50.461,50.408,50.447,59200000.0
2008-12-11 00:15:00,50.455,50.486,50.45,50.475,57600000.0
2008-12-11 00:20:00,50.45,50.459,50.393,50.416,73600000.0
2008-12-11 00:25:00,50.416,50.428,50.335,50.345,62400000.0
2008-12-11 00:30:00,50.368,50.398,50.32,50.377,68800000.0
2008-12-11 00:35:00,50.357,50.362,50.336,50.357,63400000.0
2008-12-11 00:40:00,50.345,50.35,50.328,50.333,57600000.0
2008-12-11 00:45:00,50.33,50.349,50.291,50.327,70400000.0
2008-12-11 00:50:00,50.339,50.362,50.319,50.345,68800000.0
2008-12-11 00:55:00,50.348,50.36,50.335,50.36,67600000.0
2008-12-11 01:00:00,50.369,50.381,50.312,50.349,56000000.0
2008-12-11 01:05:00,50.342,50.371,50.333,50.346,59200000.0
2008-12-11 01:10:00,50.351,50.367,50.237,50.345,63400000.0
2008-12-11 01:15:00,50.352,50.438,50.352,50.414,60800000.0
2008-12-11 01:20:00,50.399,50.477,50.399,50.475,72000000.0
2008-12-11 01:25:00,50.467,50.481,50.439,50.468,56000000.0
2008-12-11 01:30:00,50.474,50.505,50.467,50.505,65600000.0
2008-12-11 01:35:00,50.506,50.512,50.398,50.488,68600000.0
2008-12-11 01:40:00,50.482,50.508,50.46,50.468,59200000.0
2008-12-11 01:45:00,50.5,50.539,50.499,50.531,69600000.0
2008-12-11 01:50:00,50.551,50.558,50.527,50.551,73600000.0
2008-12-11 01:55:00,50.558,50.558,50.5,50.51,64000000.0
2008-12-11 02:00:00,50.516,50.527,50.456,50.456,65000000.0
2008-12-11 02:05:00,50.454,50.464,50.383,50.383,82600000.0
2008-12-11 02:10:00,50.359,50.404,50.34,50.403,67200000.0
2008-12-11 02:15:00,50.395,50.41,50.369,50.39,52800000.0
2008-12-11 02:20:00,50.385,50.399,50.36,50.36,71400000.0
2008-12-11 02:25:00,50.358,50.362,50.334,50.34,75200000.0
2008-12-11 02:30:00,50.348,50.488,50.348,50.402,68800000.0
2008-12-11 02:35:00,50.403,50.407,50.347,50.365,72000000.0
2008-12-11 02:40:00,50.368,50.368,50.345,50.364,80000000.0
2008-12-11 02:45:00,50.354,50.388,50.34,50.362,62800000.0
2008-12-11 02:50:00,50.365,50.402,50.281,50.402,68800000.0
2008-12-11 02:55:00,50.396,50.418,50.383,50.403,72000000.0
2008-12-11 03:00:00,50.396,50.41,50.39,50.4,78400000.0
2008-12-11 03:05:00,50.403,50.441,50.399,50.421,75200000.0
2008-12-11 03:10:00,50.383,50.4,50.312,50.329,67200000.0
2008-12-11 03:15:00,50.341,50.358,50.323,50.326,70800000.0
2008-12-11 03:20:00,50.326,50.36,50.312,50.338,89600000.0
2008-12-11 03:25:00,50.349,50.362,50.307,50.309,68000000.0
2008-12-11 03:30:00,50.309,50.323,50.251,50.251,91600000.0
2008-12-11 03:35:00,50.26,50.375,50.247,50.37,70400000.0
2008-12-11 03:40:00,50.36,50.372,50.31,50.372,86400000.0
2008-12-11 03:45:00,50.373,50.383,50.323,50.354,69200000.0
2008-12-11 03:50:00,50.35,50.41,50.348,50.398,60800000.0
2008-12-11 03:55:00,50.392,50.392,50.337,50.375,64000000.0
2008-12-11 04:00:00,50.385,50.46,50.333,50.376,54400000.0
2008-12-11 04:05:00,50.372,50.372,50.335,50.335,65000000.0
2008-12-11 04:10:00,50.332,50.362,50.332,50.352,75000000.0
2008-12-11 04:15:00,50.351,50.403,50.329,50.403,95400000.0
2008-12-11 04:20:00,50.413,50.413,50.367,50.375,66800000.0
2008-12-11 04:25:00,50.375,50.388,50.367,50.376,75200000.0
2008-12-11 04:30:00,50.366,50.381,50.342,50.375,61200000.0
2008-12-11 04:35:00,50.37,50.382,50.345,50.359,64000000.0
2008-12-11 04:40:00,50.354,50.37,50.34,50.358,63400000.0
2008-12-11 04:45:00,50.356,50.384,50.356,50.378,63400000.0
2008-12-11 04:50:00,50.379,50.408,50.376,50.408,93200000.0
2008-12-11 04:55:00,50.442,50.477,50.435,50.472,70400000.0
2008-12-11 05:00:00,50.459,50.473,50.45,50.468,62400000.0
2008-12-11 05:05:00,50.477,50.484,50.449,50.466,60200000.0
2008-12-11 05:10:00,50.459,50.476,50.395,50.466,76000000.0
2008-12-11 05:15:00,50.461,50.498,50.452,50.485,65600000.0
2008-12-11 05:20:00,50.495,50.495,50.425,50.432,112000000.0
2008-12-11 05:25:00,50.43,50.435,50.4,50.405,65600000.0
2008-12-11 05:30:00,50.414,50.431,50.39,50.412,66600000.0
2008-12-11 05:35:00,50.416,50.447,50.393,50.434,59200000.0
2008-12-11 05:40:00,50.446,50.469,50.42,50.438,75600000.0
2008-12-11 05:45:00,50.451,50.457,50.425,50.437,72000000.0
2008-12-11 05:50:00,50.445,50.483,50.428,50.477,68800000.0
2008-12-11 05:55:00,50.455,50.472,50.437,50.44,74000000.0
2008-12-11 06:00:00,50.437,50.448,50.402,50.402,59200000.0
2008-12-11 06:05:00,50.411,50.423,50.38,50.423,64000000.0
2008-12-11 06:10:00,50.422,50.451,50.414,50.448,84000000.0
2008-12-11 06:15:00,50.441,50.449,50.316,50.413,61200000.0
2008-12-11 06:20:00,50.405,50.438,50.401,50.434,68800000.0
2008-12-11 06:25:00,50.423,50.437,50.412,50.43,65600000.0
2008-12-11 06:30:00,50.437,50.473,50.437,50.451,101200000.0
2008-12-11 06:35:00,50.436,50.489,50.436,50.453,59200000.0
2008-12-11 06:40:00,50.461,50.475,50.459,50.475,74400000.0
2008-12-11 06:45:00,50.482,50.49,50.466,50.475,58600000.0
2008-12-11 06:50:00,50.48,50.486,50.458,50.467,70400000.0
2008-12-11 06:55:00,50.437,50.446,50.408,50.416,62800000.0
2008-12-11 07:00:00,50.42,50.437,50.405,50.431,65600000.0
2008-12-11 07:05:00,50.426,50.451,50.416,50.441,86400000.0
2008-12-11 07:10:00,50.432,50.456,50.422,50.426,72000000.0
2008-12-11 07:15:00,50.422,50.439,50.411,50.411,59200000.0
2008-12-11 07:20:00,50.417,50.422,50.372,50.391,67200000.0
2008-12-11 07:25:00,50.389,50.486,50.389,50.486,77600000.0
2008-12-11 07:30:00,50.497,50.563,50.448,50.478,67200000.0
2008-12-11 07:35:00,50.458,50.477,50.389,50.428,78800000.0
2008-12-11 07:40:00,50.445,50.579,50.445,50.565,113600000.0
2008-12-11 07:45:00,50.566,50.566,50.489,50.524,80000000.0
2008-12-11 07:50:00,50.518,50.542,50.484,50.498,83200000.0
2008-12-11 07:55:00,50.498,50.554,50.494,50.553,92800000.0
2008-12-11 08:00:00,50.541,50.541,50.484,50.485,65600000.0
2008-12-11 08:05:00,50.528,50.565,50.498,50.551,66600000.0
2008-12-11 08:10:00,50.546,50.546,50.498,50.498,91200000.0
2008-12-11 08:15:00,50.494,50.523,50.48,50.482,64000000.0
2008-12-11 08:20:00,50.494,50.521,50.472,50.509,68800000.0
2008-12-11 08:25:00,50.513,50.622,50.513,50.621,59200000.0
2008-12-11 08:30:00,50.619,50.704,50.615,50.675,92000000.0
2008-12-11 08:35:00,50.677,50.677,50.58,50.596,109800000.0
2008-12-11 08:40:00,50.591,50.643,50.587,50.631,86400000.0
2008-12-11 08:45:00,50.642,50.761,50.642,50.761,88800000.0
2008-12-11 08:50:00,50.768,50.849,50.702,50.77,148800000.0
2008-12-11 08:55:00,50.786,50.799,50.709,50.72,109200000.0
2008-12-11 09:00:00,50.716,50.716,50.596,50.632,122000000.0
2008-12-11 09:05:00,50.604,50.665,50.604,50.647,128000000.0
2008-12-11 09:10:00,50.655,50.663,50.639,50.654,92200000.0
2008-12-11 09:15:00,50.632,50.752,50.632,50.666,293600000.0
2008-12-11 09:20:00,50.662,50.703,50.645,50.694,275200000.0
2008-12-11 09:25:00,50.687,50.737,50.679,50.727,169600000.0
2008-12-11 09:30:00,50.743,50.81,50.743,50.781,136200000.0
2008-12-11 09:35:00,50.784,50.834,50.722,50.722,188600000.0
2008-12-11 09:40:00,50.708,50.741,50.708,50.714,204600000.0
2008-12-11 09:45:00,50.713,50.739,50.688,50.712,88400000.0
2008-12-11 09:50:00,50.71,50.72,50.69,50.705,173600000.0
2008-12-11 09:55:00,50.706,50.706,50.676,50.696,177000000.0
2008-12-11 10:00:00,50.697,50.736,50.697,50.736,199800000.0
2008-12-11 10:05:00,50.733,50.767,50.716,50.764,176400000.0
2008-12-11 10:10:00,50.758,50.768,50.752,50.761,233400000.0
2008-12-11 10:15:00,50.747,50.76,50.572,50.572,148000000.0
2008-12-11 10:20:00,50.57,50.616,50.53,50.553,144400000.0
2008-12-11 10:25:00,50.553,50.563,50.448,50.472,259000000.0
2008-12-11 10:30:00,50.487,50.548,50.477,50.531,158000000.0
2008-12-11 10:35:00,50.53,50.534,50.301,50.301,87800000.0
2008-12-11 10:40:00,50.316,50.34,50.253,50.332,148200000.0
2008-12-11 10:45:00,50.336,50.407,50.331,50.403,141200000.0
2008-12-11 10:50:00,50.386,50.411,50.376,50.404,276800000.0
2008-12-11 10:55:00,50.396,50.4,50.315,50.374,208400000.0
2008-12-11 11:00:00,50.377,50.444,50.351,50.405,146600000.0
2008-12-11 11:05:00,50.4,50.488,50.396,50.488,194600000.0
2008-12-11 11:10:00,50.498,50.52,50.456,50.505,231200000.0
2008-12-11 11:15:00,50.526,50.552,50.495,50.502,213000000.0
2008-12-11 11:20:00,50.513,50.538,50.504,50.52,221200000.0
2008-12-11 11:25:00,50.525,50.532,50.485,50.529,160800000.0
2008-12-11 11:30:00,50.525,50.56,50.486,50.532,123600000.0
2008-12-11 11:35:00,50.522,50.539,50.396,50.45,140800000.0
2008-12-11 11:40:00,50.47,50.538,50.47,50.514,175400000.0
2008-12-11 11:45:00,50.524,50.531,50.418,50.418,172400000.0
2008-12-11 11:50:00,50.401,50.405,50.334,50.353,205200000.0
2008-12-11 11:55:00,50.356,50.397,50.317,50.397,223400000.0
2008-12-11 12:00:00,50.453,50.501,50.424,50.45,144200000.0
2008-12-11 12:05:00,50.448,50.469,50.447,50.458,141600000.0
2008-12-11 12:10:00,50.436,50.436,50.388,50.394,99200000.0
2008-12-11 12:15:00,50.385,50.452,50.382,50.435,158800000.0
2008-12-11 12:20:00,50.439,50.476,50.413,50.476,192000000.0
2008-12-11 12:25:00,50.512,50.632,50.476,50.516,259600000.0
2008-12-11 12:30:00,50.624,50.694,50.558,50.673,213200000.0
2008-12-11 12:35:00,50.679,50.73,50.67,50.671,125800000.0
2008-12-11 12:40:00,50.675,50.825,50.668,50.782,120400000.0
2008-12-11 12:45:00,50.778,50.785,50.75,50.772,182400000.0
2008-12-11 12:50:00,50.77,50.829,50.76,50.795,85800000.0
2008-12-11 12:55:00,50.803,50.81,50.713,50.77,91200000.0
2008-12-11 13:00:00,50.755,50.765,50.653,50.675,72800000.0
2008-12-11 13:05:00,50.675,50.783,50.66,50.771,103400000.0
2008-12-11 13:10:00,50.766,50.838,50.753,50.838,88400000.0
2008-12-11 13:15:00,50.849,50.955,50.838,50.936,120000000.0
2008-12-11 13:20:00,50.931,50.986,50.92,50.922,107200000.0
2008-12-11 13:25:00,50.918,50.927,50.858,50.877,140600000.0
2008-12-11 13:30:00,50.868,50.879,50.842,50.854,90400000.0
2008-12-11 13:35:00,50.857,50.873,50.809,50.813,139000000.0
2008-12-11 13:40:00,50.813,50.828,50.796,50.821,96400000.0
2008-12-11 13:45:00,50.819,50.819,50.739,50.783,102400000.0
2008-12-11 13:50:00,50.786,50.814,50.738,50.797,142400000.0
2008-12-11 13:55:00,50.796,50.797,50.698,50.76,120400000.0
2008-12-11 14:00:00,50.748,50.764,50.742,50.743,104800000.0
2008-12-11 14:05:00,50.754,50.793,50.747,50.785,90000000.0
2008-12-11 14:10:00,50.764,50.775,50.729,50.741,88400000.0
2008-12-11 14:15:00,50.734,50.734,50.48,50.497,128400000.0
2008-12-11 14:20:00,50.505,50.641,50.505,50.641,116800000.0
2008-12-11 14:25:00,50.632,50.632,50.514,50.549,67600000.0
2008-12-11 14:30:00,50.564,50.568,50.391,50.412,75200000.0
2008-12-11 14:35:00,50.386,50.386,50.239,50.382,65000000.0
2008-12-11 14:40:00,50.416,50.496,50.416,50.43,70400000.0
2008-12-11 14:45:00,50.422,50.47,50.422,50.423,70800000.0
2008-12-11 14:50:00,50.417,50.417,50.335,50.348,68800000.0
2008-12-11 14:55:00,50.355,50.446,50.355,50.446,66600000.0
2008-12-11 15:00:00,50.436,50.436,50.245,50.279,71400000.0
2008-12-11 15:05:00,50.288,50.306,50.243,50.296,60800000.0
2008-12-11 15:10:00,50.293,50.316,50.256,50.269,68800000.0
2008-12-11 15:15:00,50.251,50.336,50.213,50.336,74000000.0
2008-12-11 15:20:00,50.374,50.397,50.274,50.371,67200000.0
2008-12-11 15:25:00,50.365,50.365,50.305,50.305,70400000.0
2008-12-11 15:30:00,50.278,50.282,50.188,50.231,64800000.0
2008-12-11 15:35:00,50.208,50.378,50.202,50.378,73600000.0
2008-12-11 15:40:00,50.374,50.433,50.323,50.374,71400000.0
2008-12-11 15:45:00,50.312,50.388,50.253,50.314,59600000.0
2008-12-11 15:50:00,50.348,50.47,50.348,50.461,67600000.0
2008-12-11 15:55:00,50.461,50.466,50.349,50.429,66000000.0
2008-12-11 16:00:00,50.429,50.456,50.355,50.412,63400000.0
2008-12-11 16:05:00,50.404,50.404,50.27,50.299,70400000.0
2008-12-11 16:10:00,50.289,50.421,50.284,50.331,67200000.0
2008-12-11 16:15:00,50.318,50.326,50.279,50.279,60200000.0
2008-12-11 16:20:00,50.295,50.321,50.254,50.299,57600000.0
2008-12-11 16:25:00,50.291,50.344,50.291,50.327,68800000.0
2008-12-11 16:30:00,50.346,50.389,50.252,50.275,73400000.0
2008-12-11 16:35:00,50.287,50.357,50.278,50.356,64000000.0
2008-12-11 16:40:00,50.382,50.431,50.354,50.364,65600000.0
2008-12-11 16:45:00,50.396,50.595,50.396,50.535,67200000.0
2008-12-11 16:50:00,50.522,50.574,50.508,50.563,73000000.0
2008-12-11 16:55:00,50.563,50.584,50.528,50.56,68000000.0
2008-12-11 17:00:00,50.546,50.597,50.463,50.587,61800000.0
2008-12-11 17:05:00,50.579,50.705,50.538,50.705,72800000.0
2008-12-11 17:10:00,50.733,50.737,50.607,50.624,62400000.0
2008-12-11 17:15:00,50.611,50.697,50.587,50.693,64000000.0
2008-12-11 17:20:00,50.689,50.732,50.617,50.72,57000000.0
2008-12-11 17:25:00,50.715,50.744,50.678,50.688,65400000.0
2008-12-11 17:30:00,50.701,50.701,50.616,50.693,59200000.0
2008-12-11 17:35:00,50.681,50.749,50.628,50.628,61200000.0
2008-12-11 17:40:00,50.607,50.607,50.413,50.421,59200000.0
2008-12-11 17:45:00,50.438,50.554,50.438,50.525,59200000.0
2008-12-11 17:50:00,50.509,50.538,50.476,50.502,65600000.0
2008-12-11 17:55:00,50.488,50.676,50.48,50.648,64000000.0
2008-12-11 18:00:00,50.674,50.699,50.545,50.545,76800000.0
2008-12-11 18:05:00,50.547,50.613,50.533,50.612,73600000.0
2008-12-11 18:10:00,50.612,50.794,50.599,50.794,60800000.0
2008-12-11 18:15:00,50.77,50.815,50.757,50.786,59200000.0
2008-12-11 18:20:00,50.757,50.82,50.706,50.706,69200000.0
2008-12-11 18:25:00,50.699,50.703,50.541,50.569,62800000.0
2008-12-11 18:30:00,50.565,50.624,50.565,50.62,59200000.0
2008-12-11 18:35:00,50.613,50.752,50.576,50.752,70400000.0
2008-12-11 18:40:00,50.792,50.947,50.739,50.919,62800000.0
2008-12-11 18:45:00,50.89,51.021,50.881,50.936,60800000.0
2008-12-11 18:50:00,50.92,50.929,50.833,50.886,67600000.0
2008-12-11 18:55:00,50.909,51.027,50.894,51.019,67600000.0
2008-12-11 19:00:00,51.016,51.1,50.973,50.985,65600000.0
2008-12-11 19:05:00,50.977,50.98,50.922,50.929,72000000.0
2008-12-11 19:10:00,50.918,50.922,50.783,50.783,68800000.0
2008-12-11 19:15:00,50.787,50.862,50.754,50.761,72000000.0
2008-12-11 19:20:00,50.767,50.768,50.666,50.685,78800000.0
2008-12-11 19:25:00,50.675,50.712,50.675,50.692,63400000.0
2008-12-11 19:30:00,50.694,50.802,50.692,50.753,70400000.0
2008-12-11 19:35:00,50.763,50.821,50.763,50.805,61200000.0
2008-12-11 19:40:00,50.8,50.818,50.745,50.759,67200000.0
2008-12-11 19:45:00,50.749,50.834,50.719,50.82,62800000.0
2008-12-11 19:50:00,50.853,51.008,50.847,50.999,68200000.0
2008-12-11 19:55:00,50.963,50.973,50.867,50.871,64000000.0
2008-12-11 20:00:00,50.825,50.963,50.825,50.963,64000000.0
2008-12-11 20:05:00,50.958,50.958,50.747,50.769,69600000.0
2008-12-11 20:10:00,50.767,50.819,50.767,50.786,69200000.0
2008-12-11 20:15:00,50.773,50.773,50.695,50.764,60600000.0
2008-12-11 20:20:00,50.77,50.789,50.615,50.616,65600000.0
2008-12-11 20:25:00,50.599,50.673,50.536,50.648,66600000.0
2008-12-11 20:30:00,50.672,50.709,50.624,50.651,68800000.0
2008-12-11 20:35:00,50.643,50.684,50.572,50.678,73600000.0
2008-12-11 20:40:00,50.685,50.746,50.678,50.693,68800000.0
2008-12-11 20:45:00,50.697,50.733,50.649,50.733,59200000.0
2008-12-11 20:50:00,50.736,50.746,50.676,50.685,59600000.0
2008-12-11 20:55:00,50.673,50.715,50.525,50.69,67600000.0
2008-12-11 21:00:00,50.675,50.7,50.662,50.7,65600000.0
2008-12-11 21:05:00,50.715,50.73,50.638,50.676,69200000.0
2008-12-11 21:10:00,50.663,50.691,50.467,50.467,66600000.0
2008-12-11 21:15:00,50.454,50.55,50.446,50.542,69200000.0
2008-12-11 21:20:00,50.537,50.572,50.512,50.514,56000000.0
2008-12-11 21:25:00,50.514,50.572,50.514,50.563,65000000.0
2008-12-11 21:30:00,50.567,50.712,50.567,50.68,57600000.0
2008-12-11 21:35:00,50.699,50.774,50.644,50.649,67200000.0
2008-12-11 21:40:00,50.653,50.691,50.617,50.617,81600000.0
2008-12-11 21:45:00,50.611,50.629,50.555,50.573,69200000.0
2008-12-11 21:50:00,50.574,50.615,50.497,50.502,68800000.0
2008-12-11 21:55:00,50.514,50.529,50.33,50.335,67200000.0
2008-12-11 22:00:00,50.314,50.42,50.281,50.351,60800000.0
2008-12-11 22:05:00,50.357,50.408,50.324,50.408,66400000.0
2008-12-11 22:10:00,50.417,50.419,50.359,50.368,75200000.0
2008-12-11 22:15:00,50.377,50.377,50.298,50.308,63400000.0
2008-12-11 22:20:00,50.311,50.366,50.299,50.345,60800000.0
2008-12-11 22:25:00,50.36,50.42,50.341,50.42,70800000.0
2008-12-11 22:30:00,50.428,50.437,50.321,50.331,62800000.0
2008-12-11 22:35:00,50.306,50.306,50.244,50.276,70800000.0
2008-12-11 22:40:00,50.269,50.355,50.239,50.312,68000000.0
2008-12-11 22:45:00,50.331,50.397,50.305,50.393,62400000.0
2008-12-11 22:50:00,50.383,50.425,50.367,50.402,59200000.0
2008-12-11 22:55:00,50.412,50.457,50.396,50.457,61800000.0
2008-12-11 23:00:00,50.463,50.503,50.444,50.494,65600000.0
2008-12-11 23:05:00,50.475,50.515,50.463,50.515,64200000.0
2008-12-11 23:10:00,50.507,50.507,50.459,50.478,72000000.0
2008-12-11 23:15:00,50.471,50.504,50.45,50.451,68800000.0
2008-12-11 23:20:00,50.453,50.5,50.438,50.5,62400000.0
2008-12-11 23:25:00,50.494,50.502,50.397,50.484,66600000.0
2008-12-11 23:30:00,50.479,50.487,50.445,50.448,68800000.0
2008-12-11 23:35:00,50.456,50.463,50.411,50.434,64800000.0
2008-12-11 23:40:00,50.431,50.439,50.412,50.423,65000000.0
2008-12-11 23:45:00,50.421,50.434,50.36,50.394,70400000.0
2008-12-11 23:50:00,50.382,50.397,50.343,50.367,64000000.0
2008-12-11 23:55:00,50.363,50.41,50.353,50.399,64400000.0
2008-12-12 00:00:00,50.398,50.466,50.38,50.466,62400000.0
2008-12-12 00:05:00,50.471,50.48,50.436,50.455,65600000.0
2008-12-12 00:10:00,50.442,50.476,50.44,50.457,59200000.0
2008-12-12 00:15:00,50.468,50.474,50.447,50.457,57600000.0
2008-12-12 00:20:00,50.46,50.465,50.273,50.419,73000000.0
2008-12-12 00:25:00,50.425,50.451,50.412,50.428,62400000.0
2008-12-12 00:30:00,50.451,50.473,50.433,50.453,68800000.0
2008-12-12 00:35:00,50.458,50.468,50.431,50.466,64000000.0
2008-12-12 00:40:00,50.464,50.497,50.451,50.484,57600000.0
2008-12-12 00:45:00,50.497,50.504,50.45,50.459,70800000.0
2008-12-12 00:50:00,50.459,50.485,50.452,50.465,68800000.0
2008-12-12 00:55:00,50.473,50.48,50.415,50.434,67200000.0
2008-12-12 01:00:00,50.428,50.431,50.339,50.399,56000000.0
2008-12-12 01:05:00,50.388,50.414,50.355,50.366,59600000.0
2008-12-12 01:10:00,50.365,50.405,50.258,50.4,64000000.0
2008-12-12 01:15:00,50.407,50.493,50.367,50.493,60200000.0
2008-12-12 01:20:00,50.5,50.524,50.487,50.507,72200000.0
2008-12-12 01:25:00,50.499,50.571,50.487,50.571,56000000.0
2008-12-12 01:30:00,50.574,50.626,50.567,50.581,65600000.0
2008-12-12 01:35:00,50.582,50.583,50.465,50.554,68800000.0
2008-12-12 01:40:00,50.557,50.56,50.457,50.474,59600000.0
2008-12-12 01:45:00,50.472,50.487,50.436,50.462,68200000.0
2008-12-12 01:50:00,50.453,50.453,50.37,50.376,74000000.0
2008-12-12 01:55:00,50.391,50.417,50.37,50.387,66000000.0
2008-12-12 02:00:00,50.401,50.465,50.381,50.459,65600000.0
2008-12-12 02:05:00,50.458,50.469,50.416,50.416,83200000.0
2008-12-12 02:10:00,50.388,50.388,50.323,50.344,67200000.0
2008-12-12 02:15:00,50.347,50.347,50.247,50.275,52800000.0
2008-12-12 02:20:00,50.287,50.379,50.287,50.379,72400000.0
2008-12-12 02:25:00,50.377,50.446,50.367,50.441,75200000.0
2008-12-12 02:30:00,50.443,50.449,50.408,50.418,68800000.0
2008-12-12 02:35:00,50.417,50.425,50.344,50.358,72400000.0
2008-12-12 02:40:00,50.365,50.377,50.351,50.375,80000000.0
2008-12-12 02:45:00,50.396,50.461,50.396,50.404,62800000.0
2008-12-12 02:50:00,50.395,50.446,50.355,50.44,69200000.0
2008-12-12 02:55:00,50.441,50.463,50.408,50.438,72000000.0
2008-12-12 03:00:00,50.444,50.497,50.444,50.489,77800000.0
2008-12-12 03:05:00,50.497,50.506,50.483,50.506,75600000.0
2008-12-12 03:10:00,50.498,50.548,50.489,50.543,67200000.0
2008-12-12 03:15:00,50.549,50.573,50.537,50.543,70400000.0
2008-12-12 03:20:00,50.548,50.575,50.477,50.493,89400000.0
2008-12-12 03:25:00,50.493,50.532,50.492,50.506,67200000.0
2008-12-12 03:30:00,50.515,50.531,50.506,50.527,90600000.0
2008-12-12 03:35:00,50.533,50.558,50.516,50.544,69800000.0
2008-12-12 03:40:00,50.542,50.56,50.499,50.502,86200000.0
2008-12-12 03:45:00,50.484,50.567,50.473,50.566,69600000.0
2008-12-12 03:50:00,50.569,50.586,50.559,50.572,60200000.0
2008-12-12 03:55:00,50.58,50.651,50.564,50.637,64000000.0
2008-12-12 04:00:00,50.642,50.671,50.554,50.619,60800000.0
2008-12-12 04:05:00,50.616,50.681,50.578,50.672,65400000.0
2008-12-12 04:10:00,50.661,50.72,50.655,50.702,75600000.0
2008-12-12 04:15:00,50.717,50.745,50.695,50.705,96000000.0
2008-12-12 04:20:00,50.707,50.717,50.682,50.692,66000000.0
2008-12-12 04:25:00,50.69,50.731,50.66,50.731,75600000.0
2008-12-12 04:30:00,50.746,50.776,50.741,50.741,61800000.0
2008-12-12 04:35:00,50.723,50.757,50.712,50.737,64400000.0
2008-12-12 04:40:00,50.728,50.733,50.621,50.621,64000000.0
2008-12-12 04:45:00,50.615,50.659,50.607,50.659,63400000.0
2008-12-12 04:50:00,50.644,50.699,50.637,50.665,92200000.0
2008-12-12 04:55:00,50.678,50.689,50.642,50.648,69800000.0
2008-12-12 05:00:00,50.624,50.7,50.593,50.7,62800000.0
2008-12-12 05:05:00,50.72,50.759,50.615,50.629,60800000.0
2008-12-12 05:10:00,50.617,50.64,50.548,50.548,69200000.0
2008-12-12 05:15:00,50.52,50.529,50.323,50.323,65000000.0
2008-12-12 05:20:00,50.284,50.284,50.05,50.181,111800000.0
2008-12-12 05:25:00,50.178,50.201,50.022,50.057,65600000.0
2008-12-12 05:30:00,50.044,50.355,50.028,50.229,67200000.0
2008-12-12 05:35:00,50.223,50.251,50.158,50.237,59200000.0
2008-12-12 05:40:00,50.22,50.223,50.074,50.08,75200000.0
2008-12-12 05:45:00,50.061,50.061,49.748,49.748,72000000.0
2008-12-12 05:50:00,49.749,49.927,49.682,49.922,68800000.0
2008-12-12 05:55:00,49.916,49.916,49.735,49.777,74000000.0
2008-12-12 06:00:00,49.815,49.837,49.675,49.675,59200000.0
2008-12-12 06:05:00,49.688,49.688,49.447,49.447,63400000.0
2008-12-12 06:10:00,49.383,49.398,49.287,49.393,82600000.0
2008-12-12 06:15:00,49.358,49.358,49.043,49.122,68800000.0
2008-12-12 06:20:00,49.125,49.264,49.011,49.261,68800000.0
2008-12-12 06:25:00,49.254,49.254,48.508,48.508,65600000.0
2008-12-12 06:30:00,48.478,48.64,48.167,48.601,103200000.0
2008-12-12 06:35:00,48.616,48.667,48.598,48.615,65600000.0
2008-12-12 06:40:00,48.674,49.045,48.674,49.045,73600000.0
2008-12-12 06:45:00,49.08,49.08,48.896,48.915,59200000.0
2008-12-12 06:50:00,48.86,48.872,48.787,48.8,62200000.0
2008-12-12 06:55:00,48.789,48.902,48.781,48.848,61800000.0
2008-12-12 07:00:00,48.876,48.902,48.836,48.902,65000000.0
2008-12-12 07:05:00,48.918,49.255,48.918,49.04,85200000.0
2008-12-12 07:10:00,49.003,49.024,48.938,48.977,71400000.0
2008-12-12 07:15:00,48.986,49.075,48.986,49.067,59200000.0
2008-12-12 07:20:00,49.072,49.123,49.055,49.055,66600000.0
2008-12-12 07:25:00,49.05,49.058,49.002,49.056,76200000.0
2008-12-12 07:30:00,49.052,49.054,48.962,49.024,67000000.0
2008-12-12 07:35:00,49.025,49.211,48.995,49.186,70800000.0
2008-12-12 07:40:00,49.192,49.192,48.988,48.988,113400000.0
2008-12-12 07:45:00,48.989,49.05,48.922,49.05,80000000.0
2008-12-12 07:50:00,49.05,49.053,49.021,49.029,83200000.0
2008-12-12 07:55:00,49.004,49.004,48.922,48.939,92200000.0
2008-12-12 08:00:00,48.936,49.029,48.908,49.029,53800000.0
2008-12-12 08:05:00,49.042,49.063,49.035,49.05,67200000.0
2008-12-12 08:10:00,49.051,49.051,48.951,48.956,91600000.0
2008-12-12 08:15:00,48.953,48.958,48.889,48.913,64000000.0
2008-12-12 08:20:00,48.948,48.954,48.908,48.908,68800000.0
2008-12-12 08:25:00,48.907,48.92,48.803,48.805,57400000.0
2008-12-12 08:30:00,48.787,48.79,48.683,48.711,93200000.0
2008-12-12 08:35:00,48.701,48.708,48.65,48.653,110400000.0
2008-12-12 08:40:00,48.657,48.75,48.654,48.747,86400000.0
2008-12-12 08:45:00,48.811,48.869,48.769,48.797,95200000.0
2008-12-12 08:50:00,48.801,48.817,48.697,48.752,148800000.0
2008-12-12 08:55:00,48.764,48.811,48.752,48.768,109200000.0
2008-12-12 09:00:00,48.792,48.886,48.792,48.854,120800000.0
2008-12-12 09:05:00,48.86,48.893,48.852,48.883,128200000.0
2008-12-12 09:10:00,48.887,48.891,48.768,48.783,93200000.0
2008-12-12 09:15:00,48.774,48.803,48.719,48.755,296600000.0
2008-12-12 09:20:00,48.767,48.816,48.739,48.816,275600000.0
2008-12-12 09:25:00,48.803,48.803,48.742,48.751,170000000.0
2008-12-12 09:30:00,48.742,48.748,48.687,48.709,136000000.0
2008-12-12 09:35:00,48.712,48.763,48.71,48.747,188200000.0
2008-12-12 09:40:00,48.738,48.738,48.564,48.567,206400000.0
2008-12-12 09:45:00,48.543,48.549,48.451,48.535,88000000.0
2008-12-12 09:50:00,48.558,48.66,48.487,48.529,171800000.0
2008-12-12 09:55:00,48.524,48.657,48.471,48.657,176800000.0
2008-12-12 10:00:00,48.688,48.725,48.643,48.72,202400000.0
2008-12-12 10:05:00,48.712,48.722,48.633,48.635,176800000.0
2008-12-12 10:10:00,48.641,48.883,48.641,48.871,233400000.0
2008-12-12 10:15:00,48.869,48.943,48.848,48.939,149600000.0
2008-12-12 10:20:00,48.992,49.088,48.992,49.077,144400000.0
2008-12-12 10:25:00,49.087,49.138,49.055,49.078,258600000.0
2008-12-12 10:30:00,49.072,49.072,49.008,49.034,158800000.0
2008-12-12 10:35:00,49.051,49.109,49.023,49.109,88000000.0
2008-12-12 10:40:00,49.119,49.17,49.114,49.114,148800000.0
2008-12-12 10:45:00,49.112,49.117,49.069,49.088,139000000.0
2008-12-12 10:50:00,49.079,49.139,49.079,49.139,275400000.0
2008-12-12 10:55:00,49.139,49.245,49.136,49.24,208400000.0
2008-12-12 11:00:00,49.247,49.248,49.193,49.238,147200000.0
2008-12-12 11:05:00,49.23,49.23,49.112,49.123,195200000.0
2008-12-12 11:10:00,49.127,49.199,49.083,49.124,231400000.0
2008-12-12 11:15:00,49.124,49.234,49.124,49.215,212400000.0
2008-12-12 11:20:00,49.197,49.347,49.197,49.33,222000000.0
2008-12-12 11:25:00,49.325,49.412,49.322,49.406,160200000.0
2008-12-12 11:30:00,49.414,49.639,49.414,49.609,125200000.0
2008-12-12 11:35:00,49.623,49.668,49.618,49.647,140000000.0
2008-12-12 11:40:00,49.644,49.712,49.633,49.712,175400000.0
2008-12-12 11:45:00,49.705,49.705,49.4,49.516,172800000.0
2008-12-12 11:50:00,49.547,49.56,49.423,49.423,205800000.0
2008-12-12 11:55:00,49.422,49.422,49.327,49.347,225200000.0
2008-12-12 12:00:00,49.357,49.362,49.23,49.23,142800000.0
2008-12-12 12:05:00,49.219,49.324,49.205,49.313,142200000.0
2008-12-12 12:10:00,49.308,49.501,49.297,49.486,99200000.0
2008-12-12 12:15:00,49.479,49.48,49.428,49.447,157600000.0
2008-12-12 12:20:00,49.429,49.429,49.356,49.401,191800000.0
2008-12-12 12:25:00,49.415,49.459,49.316,49.347,257400000.0
2008-12-12 12:30:00,49.433,49.439,49.346,49.347,212200000.0
2008-12-12 12:35:00,49.337,49.337,49.16,49.174,126800000.0
2008-12-12 12:40:00,49.165,49.224,49.082,49.163,120000000.0
2008-12-12 12:45:00,49.168,49.223,49.126,49.223,182200000.0
2008-12-12 12:50:00,49.191,49.195,49.135,49.15,86800000.0
2008-12-12 12:55:00,49.148,49.155,49.052,49.085,91200000.0
2008-12-12 13:00:00,49.089,49.268,49.089,49.268,67200000.0
2008-12-12 13:05:00,49.258,49.258,49.12,49.122,104000000.0
2008-12-12 13:10:00,49.137,49.3,49.137,49.266,90000000.0
2008-12-12 13:15:00,49.25,49.286,49.234,49.278,117600000.0
2008-12-12 13:20:00,49.288,49.289,49.227,49.267,107200000.0
2008-12-12 13:25:00,49.268,49.343,49.256,49.311,139800000.0
2008-12-12 13:30:00,49.334,49.364,49.273,49.274,91000000.0
2008-12-12 13:35:00,49.272,49.384,49.272,49.384,139000000.0
2008-12-12 13:40:00,49.37,49.395,49.306,49.329,95400000.0
2008-12-12 13:45:00,49.299,49.386,49.299,49.337,102800000.0
2008-12-12 13:50:00,49.345,49.345,49.213,49.226,143000000.0
2008-12-12 13:55:00,49.233,49.233,49.174,49.203,119400000.0
2008-12-12 14:00:00,49.206,49.212,49.18,49.21,102800000.0
2008-12-12 14:05:00,49.215,49.219,49.088,49.169,91200000.0
2008-12-12 14:10:00,49.177,49.221,49.147,49.219,87400000.0
2008-12-12 14:15:00,49.228,49.228,49.125,49.192,128400000.0
2008-12-12 14:20:00,49.2,49.284,49.198,49.274,117600000.0
2008-12-12 14:25:00,49.262,49.299,49.19,49.192,66400000.0
2008-12-12 14:30:00,49.197,49.25,49.116,49.181,74600000.0
2008-12-12 14:35:00,49.187,49.198,49.104,49.105,65000000.0
2008-12-12 14:40:00,49.082,49.135,49.048,49.135,69800000.0
2008-12-12 14:45:00,49.111,49.129,49.003,49.003,70200000.0
2008-12-12 14:50:00,49.006,49.014,48.969,48.999,68800000.0
2008-12-12 14:55:00,49.003,49.076,49.003,49.067,67200000.0
2008-12-12 15:00:00,49.062,49.093,49.023,49.052,71400000.0
2008-12-12 15:05:00,49.058,49.071,49.018,49.046,60800000.0
2008-12-12 15:10:00,49.039,49.046,48.988,49.018,68800000.0
2008-12-12 15:15:00,49.015,49.028,48.967,49.028,73400000.0
2008-12-12 15:20:00,49.037,49.07,48.958,49.046,67200000.0
2008-12-12 15:25:00,49.078,49.128,49.06,49.116,69800000.0
2008-12-12 15:30:00,49.128,49.193,49.121,49.121,64000000.0
2008-12-12 15:35:00,49.12,49.238,49.106,49.207,73000000.0
2008-12-12 15:40:00,49.192,49.233,49.148,49.233,71800000.0
2008-12-12 15:45:00,49.239,49.335,49.189,49.189,59600000.0
2008-12-12 15:50:00,49.197,49.243,49.197,49.235,67600000.0
2008-12-12 15:55:00,49.23,49.287,49.208,49.266,66000000.0
2008-12-12 16:00:00,49.245,49.255,49.139,49.213,63800000.0
2008-12-12 16:05:00,49.234,49.504,49.224,49.488,70400000.0
2008-12-12 16:10:00,49.497,49.5,49.207,49.219,67200000.0
2008-12-12 16:15:00,49.22,49.301,49.216,49.293,60800000.0
2008-12-12 16:20:00,49.299,49.369,49.268,49.32,57600000.0
2008-12-12 16:25:00,49.327,49.335,49.242,49.261,68200000.0
2008-12-12 16:30:00,49.274,49.282,49.151,49.259,64400000.0
2008-12-12 16:35:00,49.253,49.443,49.251,49.427,64000000.0
2008-12-12 16:40:00,49.437,49.454,49.398,49.43,65600000.0
2008-12-12 16:45:00,49.432,49.432,49.295,49.355,67600000.0
2008-12-12 16:50:00,49.391,49.416,49.325,49.399,74000000.0
2008-12-12 16:55:00,49.405,49.541,49.405,49.533,68800000.0
2008-12-12 17:00:00,49.493,49.535,49.39,49.511,62800000.0
2008-12-12 17:05:00,49.54,49.614,49.517,49.521,72800000.0
2008-12-12 17:10:00,49.466,49.489,49.402,49.489,62400000.0
2008-12-12 17:15:00,49.464,49.551,49.441,49.546,64000000.0
2008-12-12 17:20:00,49.545,49.625,49.534,49.623,57400000.0
2008-12-12 17:25:00,49.631,49.64,49.597,49.615,65600000.0
2008-12-12 17:30:00,49.651,49.658,49.517,49.539,59600000.0
2008-12-12 17:35:00,49.535,49.653,49.535,49.65,61200000.0
2008-12-12 17:40:00,49.657,49.736,49.637,49.727,59200000.0
2008-12-12 17:45:00,49.731,49.74,49.684,49.728,59200000.0
2008-12-12 17:50:00,49.716,49.824,49.689,49.824,62400000.0
2008-12-12 17:55:00,49.855,49.95,49.797,49.797,64000000.0
2008-12-12 18:00:00,49.785,49.785,49.611,49.732,76800000.0
2008-12-12 18:05:00,49.708,49.918,49.668,49.918,73600000.0
2008-12-12 18:10:00,49.92,49.92,49.562,49.562,60800000.0
2008-12-12 18:15:00,49.533,49.583,49.409,49.412,58600000.0
2008-12-12 18:20:00,49.446,49.568,49.442,49.543,68200000.0
2008-12-12 18:25:00,49.54,49.603,49.538,49.551,64000000.0
2008-12-12 18:30:00,49.547,49.547,49.443,49.466,59200000.0
2008-12-12 18:35:00,49.495,49.558,49.445,49.467,70600000.0
2008-12-12 18:40:00,49.472,49.594,49.393,49.465,62200000.0
2008-12-12 18:45:00,49.49,49.545,49.457,49.457,60800000.0
2008-12-12 18:50:00,49.456,49.59,49.449,49.582,67000000.0
2008-12-12 18:55:00,49.613,49.636,49.546,49.636,67200000.0
2008-12-12 19:00:00,49.661,49.743,49.661,49.708,66000000.0
2008-12-12 19:05:00,49.723,49.73,49.643,49.706,71400000.0
2008-12-12 19:10:00,49.7,49.711,49.665,49.67,68200000.0
2008-12-12 19:15:00,49.67,49.687,49.647,49.685,72000000.0
2008-12-12 19:20:00,49.683,49.745,49.654,49.734,78800000.0
2008-12-12 19:25:00,49.724,49.733,49.65,49.671,64000000.0
2008-12-12 19:30:00,49.66,49.674,49.575,49.674,70400000.0
2008-12-12 19:35:00,49.671,49.75,49.671,49.739,60800000.0
2008-12-12 19:40:00,49.741,49.746,49.644,49.676,67200000.0
2008-12-12 19:45:00,49.652,49.691,49.602,49.618,62400000.0
2008-12-12 19:50:00,49.639,49.706,49.625,49.706,68800000.0
2008-12-12 19:55:00,49.716,49.753,49.693,49.706,63400000.0
2008-12-12 20:00:00,49.7,49.705,49.643,49.67,63400000.0
2008-12-12 20:05:00,49.668,49.691,49.637,49.691,70400000.0
2008-12-12 20:10:00,49.684,49.714,49.638,49.714,68800000.0
2008-12-12 20:15:00,49.68,49.68,49.604,49.619,59600000.0
2008-12-12 20:20:00,49.625,49.664,49.612,49.639,66000000.0
2008-12-12 20:25:00,49.646,49.649,49.449,49.456,67200000.0
2008-12-12 20:30:00,49.47,49.49,49.439,49.45,73600000.0
2008-12-12 20:35:00,49.438,49.458,49.424,49.439,74000000.0
2008-12-12 20:40:00,49.43,49.43,49.351,49.355,69200000.0
2008-12-12 20:45:00,49.351,49.351,49.295,49.313,59200000.0
2008-12-12 20:50:00,49.305,49.426,49.296,49.426,59200000.0
2008-12-12 20:55:00,49.429,49.439,49.311,49.383,68800000.0
2008-12-12 21:00:00,49.368,49.491,49.359,49.478,66000000.0
2008-12-12 21:05:00,49.495,49.57,49.494,49.548,69800000.0
2008-12-12 21:10:00,49.557,49.608,49.55,49.58,67200000.0
2008-12-12 21:15:00,49.592,49.602,49.564,49.573,68800000.0
2008-12-12 21:20:00,49.516,49.564,49.441,49.559,56000000.0
2008-12-12 21:25:00,49.583,49.635,49.518,49.55,65600000.0
2008-12-12 21:30:00,49.577,49.58,49.476,49.51,58000000.0
2008-12-12 21:35:00,49.514,49.556,49.501,49.548,67600000.0
2008-12-12 21:40:00,49.548,49.599,49.537,49.557,81600000.0
2008-12-12 21:45:00,49.597,49.631,49.593,49.611,67600000.0
2008-12-12 21:50:00,49.624,49.695,49.553,49.646,68800000.0
2008-12-12 21:55:00,49.635,49.683,49.635,49.674,67200000.0
2008-12-12 22:00:00,49.683,49.734,49.629,49.676,60200000.0
2008-12-12 22:05:00,49.666,49.677,49.629,49.649,65000000.0
2008-12-12 22:10:00,49.653,49.657,49.56,49.574,74600000.0
2008-12-12 22:15:00,49.581,49.618,49.526,49.526,64000000.0
2008-12-12 22:20:00,49.518,49.58,49.518,49.533,60800000.0
2008-12-12 22:25:00,49.505,49.576,49.494,49.504,69800000.0
2008-12-12 22:30:00,49.504,49.508,49.477,49.491,62400000.0
2008-12-12 22:35:00,49.488,49.521,49.462,49.519,70400000.0
2008-12-12 22:40:00,49.51,49.522,49.497,49.509,66600000.0
2008-12-12 22:45:00,49.514,49.519,49.45,49.474,62400000.0
2008-12-12 22:50:00,49.476,49.51,49.474,49.489,59000000.0
2008-12-12 22:55:00,49.492,49.506,49.441,49.505,62800000.0
2008-12-12 23:00:00,49.511,49.616,49.511,49.616,65600000.0
2008-12-12 23:05:00,49.633,49.716,49.633,49.706,64000000.0
2008-12-12 23:10:00,49.704,49.72,49.676,49.678,71800000.0
2008-12-12 23:15:00,49.674,49.68,49.629,49.634,69000000.0
2008-12-12 23:20:00,49.644,49.646,49.56,49.568,61800000.0
2008-12-12 23:25:00,49.564,49.602,49.467,49.566,67200000.0
2008-12-12 23:30:00,49.583,49.592,49.533,49.589,68800000.0
2008-12-12 23:35:00,49.586,49.608,49.581,49.602,49000000.0
2008-12-12 23:40:00,49.596,49.634,49.577,49.631,65600000.0
2008-12-12 23:45:00,49.605,49.678,49.605,49.674,70800000.0
2008-12-12 23:50:00,49.634,49.704,49.625,49.695,64000000.0
2008-12-12 23:55:00,49.695,49.779,49.691,49.772,64000000.0
2008-12-15 00:00:00,49.922,49.937,49.705,49.772,62800000.0
2008-12-15 00:05:00,49.778,49.781,49.65,49.722,65600000.0
2008-12-15 00:10:00,49.722,49.722,49.476,49.509,59200000.0
2008-12-15 00:15:00,49.527,49.557,49.278,49.421,57000000.0
2008-12-15 00:20:00,49.461,49.5,49.406,49.475,73600000.0
2008-12-15 00:25:00,49.469,49.502,49.442,49.5,62400000.0
2008-12-15 00:30:00,49.494,49.504,49.409,49.41,68200000.0
2008-12-15 00:35:00,49.453,49.538,49.453,49.478,64000000.0
2008-12-15 00:40:00,49.486,49.517,49.449,49.51,57600000.0
2008-12-15 00:45:00,49.502,49.506,49.469,49.482,70400000.0
2008-12-15 00:50:00,49.469,49.504,49.467,49.492,69200000.0
2008-12-15 00:55:00,49.497,49.525,49.477,49.525,67200000.0
2008-12-15 01:00:00,49.539,49.562,49.491,49.561,56000000.0
2008-12-15 01:05:00,49.547,49.6,49.543,49.559,59200000.0
2008-12-15 01:10:00,49.568,49.622,49.506,49.576,63200000.0
2008-12-15 01:15:00,49.582,49.582,49.456,49.456,61200000.0
2008-12-15 01:20:00,49.457,49.528,49.457,49.488,72000000.0
2008-12-15 01:25:00,49.457,49.51,49.422,49.47,62400000.0
2008-12-15 01:30:00,49.471,49.499,49.43,49.499,64400000.0
2008-12-15 01:35:00,49.508,49.549,49.426,49.549,68800000.0
2008-12-15 01:40:00,49.559,49.642,49.443,49.622,58600000.0
2008-12-15 01:45:00,49.622,49.687,49.608,49.653,68200000.0
2008-12-15 01:50:00,49.666,49.738,49.66,49.738,73600000.0
2008-12-15 01:55:00,49.74,49.747,49.706,49.747,59200000.0
2008-12-15 02:00:00,49.768,49.8,49.737,49.777,59200000.0
2008-12-15 02:05:00,49.787,49.787,49.755,49.765,74400000.0
2008-12-15 02:10:00,49.756,49.815,49.728,49.815,68800000.0
2008-12-15 02:15:00,49.815,49.939,49.812,49.939,59600000.0
2008-12-15 02:20:00,49.943,49.971,49.876,49.968,68800000.0
2008-12-15 02:25:00,49.975,50.051,49.953,50.051,65600000.0
2008-12-15 02:30:00,50.055,50.22,50.055,50.159,56000000.0
2008-12-15 02:35:00,50.208,50.318,50.179,50.312,72000000.0
2008-12-15 02:40:00,50.305,50.305,50.112,50.169,61200000.0
2008-12-15 02:45:00,50.166,50.173,49.976,50.051,64000000.0
2008-12-15 02:50:00,50.068,50.123,50.049,50.049,59200000.0
2008-12-15 02:55:00,50.007,50.007,49.826,49.903,56000000.0
2008-12-15 03:00:00,49.891,50.06,49.8,50.06,67600000.0
2008-12-15 03:05:00,50.074,50.115,50.043,50.085,68800000.0
2008-12-15 03:10:00,50.078,50.249,50.057,50.249,70400000.0
2008-12-15 03:15:00,50.24,50.242,50.167,50.169,57600000.0
2008-12-15 03:20:00,50.165,50.165,50.116,50.122,64400000.0
2008-12-15 03:25:00,50.086,50.097,49.943,49.943,68800000.0
2008-12-15 03:30:00,49.944,49.952,49.894,49.91,62400000.0
2008-12-15 03:35:00,49.918,49.957,49.879,49.915,74000000.0
2008-12-15 03:40:00,49.929,49.941,49.876,49.883,58000000.0
2008-12-15 03:45:00,49.877,49.92,49.872,49.915,58600000.0
2008-12-15 03:50:00,49.918,49.95,49.893,49.932,65600000.0
2008-12-15 03:55:00,49.939,49.995,49.924,49.979,62800000.0
2008-12-15 04:00:00,49.979,50.026,49.948,49.972,64400000.0
2008-12-15 04:05:00,49.985,50.031,49.957,50.006,64000000.0
2008-12-15 04:10:00,50.021,50.03,49.999,49.999,70800000.0
2008-12-15 04:15:00,50.004,50.015,49.981,50.0,65600000.0
2008-12-15 04:20:00,49.992,50.001,49.973,49.977,65600000.0
2008-12-15 04:25:00,49.989,50.01,49.976,50.002,69200000.0
2008-12-15 04:30:00,49.999,50.017,49.886,49.997,67200000.0
2008-12-15 04:35:00,50.007,50.022,49.99,50.0,62400000.0
2008-12-15 04:40:00,50.005,50.025,49.997,50.023,69600000.0
2008-12-15 04:45:00,50.033,50.066,50.0,50.066,71800000.0
2008-12-15 04:50:00,50.068,50.09,50.046,50.088,64400000.0
2008-12-15 04:55:00,50.092,50.136,50.075,50.116,65600000.0
2008-12-15 05:00:00,50.103,50.132,50.048,50.132,62800000.0
2008-12-15 05:05:00,50.148,50.153,50.071,50.098,59600000.0
2008-12-15 05:10:00,50.117,50.12,50.032,50.074,61800000.0
2008-12-15 05:15:00,50.05,50.103,50.039,50.095,67200000.0
2008-12-15 05:20:00,50.09,50.107,50.079,50.088,70400000.0
2008-12-15 05:25:00,50.095,50.125,50.075,50.125,62400000.0
2008-12-15 05:30:00,50.139,50.142,50.122,50.128,70800000.0
2008-12-15 05:35:00,50.083,50.147,50.069,50.134,60200000.0
2008-12-15 05:40:00,50.134,50.162,50.126,50.151,64000000.0
2008-12-15 05:45:00,50.157,50.239,50.157,50.239,74600000.0
2008-12-15 05:50:00,50.245,50.307,50.245,50.248,65600000.0
2008-12-15 05:55:00,50.251,50.275,50.192,50.273,59600000.0
2008-12-15 06:00:00,50.258,50.289,50.251,50.264,67200000.0
2008-12-15 06:05:00,50.262,50.27,50.166,50.217,68800000.0
2008-12-15 06:10:00,50.238,50.261,50.221,50.224,68800000.0
2008-12-15 06:15:00,50.204,50.221,50.17,50.206,81600000.0
2008-12-15 06:20:00,50.21,50.236,50.205,50.222,67600000.0
2008-12-15 06:25:00,50.222,50.24,50.202,50.231,58400000.0
2008-12-15 06:30:00,50.234,50.294,50.234,50.24,65000000.0
2008-12-15 06:35:00,50.242,50.283,50.233,50.251,56000000.0
2008-12-15 06:40:00,50.25,50.291,50.25,50.282,68800000.0
2008-12-15 06:45:00,50.28,50.316,50.28,50.304,67600000.0
2008-12-15 06:50:00,50.301,50.32,50.301,50.316,69800000.0
2008-12-15 06:55:00,50.297,50.3,50.228,50.242,65600000.0
2008-12-15 07:00:00,50.246,50.255,50.152,50.225,68800000.0
2008-12-15 07:05:00,50.232,50.263,50.228,50.259,59200000.0
2008-12-15 07:10:00,50.26,50.26,50.196,50.196,59200000.0
2008-12-15 07:15:00,50.2,50.204,50.13,50.137,68200000.0
2008-12-15 07:20:00,50.135,50.155,50.112,50.112,73600000.0
2008-12-15 07:25:00,50.134,50.161,50.11,50.113,68800000.0
2008-12-15 07:30:00,50.108,50.116,50.087,50.108,67200000.0
2008-12-15 07:35:00,50.1,50.106,50.009,50.031,65400000.0
2008-12-15 07:40:00,49.987,50.001,49.956,49.974,60800000.0
2008-12-15 07:45:00,49.986,50.053,49.986,50.014,68800000.0
2008-12-15 07:50:00,50.026,50.046,50.016,50.046,71200000.0
2008-12-15 07:55:00,50.054,50.092,50.042,50.092,64000000.0
2008-12-15 08:00:00,50.104,50.163,50.096,50.161,64000000.0
2008-12-15 08:05:00,50.16,50.16,50.111,50.128,68200000.0
2008-12-15 08:10:00,50.11,50.142,50.106,50.124,62800000.0
2008-12-15 08:15:00,50.123,50.123,50.033,50.033,67200000.0
2008-12-15 08:20:00,50.07,50.092,50.049,50.07,60600000.0
2008-12-15 08:25:00,50.073,50.119,50.067,50.069,70800000.0
2008-12-15 08:30:00,50.069,50.158,50.069,50.149,64000000.0
2008-12-15 08:35:00,50.165,50.175,50.135,50.153,78800000.0
2008-12-15 08:40:00,50.162,50.168,50.147,50.164,72000000.0
2008-12-15 08:45:00,50.152,50.163,50.115,50.127,68600000.0
2008-12-15 08:50:00,50.118,50.139,50.097,50.138,71800000.0
2008-12-15 08:55:00,50.134,50.153,50.121,50.139,66000000.0
2008-12-15 09:00:00,50.142,50.206,50.138,50.206,66000000.0
2008-12-15 09:05:00,50.196,50.196,50.077,50.135,67200000.0
2008-12-15 09:10:00,50.164,50.17,50.099,50.102,60800000.0
2008-12-15 09:15:00,50.089,50.089,50.04,50.047,62200000.0
2008-12-15 09:20:00,50.036,50.111,50.033,50.089,70400000.0
2008-12-15 09:25:00,50.092,50.102,50.082,50.095,59000000.0
2008-12-15 09:30:00,50.109,50.192,50.096,50.192,63400000.0
2008-12-15 09:35:00,50.188,50.269,50.151,50.267,68800000.0
2008-12-15 09:40:00,50.253,50.263,50.237,50.248,59000000.0
2008-12-15 09:45:00,50.253,50.253,50.153,50.17,60800000.0
2008-12-15 09:50:00,50.178,50.179,50.111,50.125,73600000.0
2008-12-15 09:55:00,50.132,50.161,49.994,50.059,76800000.0
2008-12-15 10:00:00,50.07,50.073,50.012,50.047,64000000.0
2008-12-15 10:05:00,50.052,50.077,50.026,50.075,62400000.0
2008-12-15 10:10:00,50.069,50.069,49.939,49.959,59200000.0
2008-12-15 10:15:00,49.957,49.989,49.935,49.935,59200000.0
2008-12-15 10:20:00,49.927,49.928,49.761,49.761,60800000.0
2008-12-15 10:25:00,49.77,49.888,49.77,49.886,59200000.0
2008-12-15 10:30:00,49.87,49.896,49.823,49.828,65600000.0
2008-12-15 10:35:00,49.831,49.834,49.715,49.768,57600000.0
2008-12-15 10:40:00,49.809,49.89,49.795,49.888,64000000.0
2008-12-15 10:45:00,49.912,49.948,49.895,49.937,62400000.0
2008-12-15 10:50:00,49.937,49.982,49.937,49.96,73600000.0
2008-12-15 10:55:00,49.961,50.114,49.949,50.109,62400000.0
2008-12-15 11:00:00,50.135,50.146,50.098,50.126,68800000.0
2008-12-15 11:05:00,50.109,50.11,49.968,49.989,72400000.0
2008-12-15 11:10:00,49.971,50.124,49.971,50.073,67200000.0
2008-12-15 11:15:00,50.07,50.138,50.061,50.124,65600000.0
2008-12-15 11:20:00,50.101,50.133,50.076,50.103,64000000.0
2008-12-15 11:25:00,50.114,50.148,50.061,50.144,64000000.0
2008-12-15 11:30:00,50.156,50.196,50.141,50.141,68800000.0
2008-12-15 11:35:00,50.104,50.125,49.954,49.954,57000000.0
2008-12-15 11:40:00,49.931,50.059,49.906,50.05,60800000.0
2008-12-15 11:45:00,50.058,50.081,49.947,50.004,67200000.0
2008-12-15 11:50:00,50.015,50.151,50.014,50.124,70400000.0
2008-12-15 11:55:00,50.119,50.157,50.056,50.148,63800000.0
2008-12-15 12:00:00,50.158,50.166,50.095,50.103,65000000.0
2008-12-15 12:05:00,50.097,50.125,50.081,50.1,67200000.0
2008-12-15 12:10:00,50.109,50.113,50.064,50.073,59000000.0
2008-12-15 12:15:00,50.069,50.142,50.054,50.142,71400000.0
2008-12-15 12:20:00,50.149,50.204,50.142,50.179,72400000.0
2008-12-15 12:25:00,50.169,50.219,50.15,50.218,64000000.0
2008-12-15 12:30:00,50.178,50.262,50.177,50.224,70400000.0
2008-12-15 12:35:00,50.223,50.287,50.191,50.219,68000000.0
2008-12-15 12:40:00,50.216,50.242,50.202,50.223,73000000.0
2008-12-15 12:45:00,50.214,50.221,50.158,50.166,68800000.0
2008-12-15 12:50:00,50.16,50.183,50.145,50.174,60800000.0
2008-12-15 12:55:00,50.181,50.278,50.174,50.201,72400000.0
2008-12-15 13:00:00,50.204,50.212,50.142,50.142,67200000.0
2008-12-15 13:05:00,50.182,50.253,50.182,50.253,68200000.0
2008-12-15 13:10:00,50.25,50.327,50.206,50.206,70400000.0
2008-12-15 13:15:00,50.22,50.228,50.187,50.217,70400000.0
2008-12-15 13:20:00,50.218,50.259,50.204,50.237,65600000.0
2008-12-15 13:25:00,50.199,50.203,50.088,50.164,75200000.0
2008-12-15 13:30:00,50.171,50.171,50.115,50.119,67200000.0
2008-12-15 13:35:00,50.126,50.164,50.103,50.164,115000000.0
2008-12-15 13:40:00,50.201,50.25,50.201,50.233,128000000.0
2008-12-15 13:45:00,50.231,50.24,50.172,50.235,88800000.0
2008-12-15 13:50:00,50.238,50.273,50.229,50.229,90600000.0
2008-12-15 13:55:00,50.203,50.22,50.122,50.123,103400000.0
2008-12-15 14:00:00,50.132,50.153,50.091,50.106,120000000.0
2008-12-15 14:05:00,50.105,50.111,49.978,49.985,141200000.0
2008-12-15 14:10:00,49.99,50.097,49.988,50.049,102800000.0
2008-12-15 14:15:00,50.042,50.048,50.014,50.014,96400000.0
2008-12-15 14:20:00,50.02,50.04,49.989,50.035,139200000.0
2008-12-15 14:25:00,50.039,50.095,50.039,50.078,91200000.0
2008-12-15 14:30:00,50.076,50.09,50.065,50.074,140800000.0
2008-12-15 14:35:00,50.075,50.082,50.064,50.068,107200000.0
2008-12-15 14:40:00,50.063,50.078,50.048,50.07,118800000.0
2008-12-15 14:45:00,50.076,50.216,50.064,50.216,89600000.0
2008-12-15 14:50:00,50.221,50.239,50.141,50.153,104000000.0
2008-12-15 14:55:00,50.154,50.161,50.134,50.149,67200000.0
2008-12-15 15:00:00,50.149,50.149,50.085,50.088,91200000.0
2008-12-15 15:05:00,50.064,50.07,49.979,49.984,86200000.0
2008-12-15 15:10:00,49.991,50.086,49.991,50.063,182400000.0
2008-12-15 15:15:00,49.982,50.026,49.949,49.951,119400000.0
2008-12-15 15:20:00,49.939,49.958,49.902,49.958,125200000.0
2008-12-15 15:25:00,49.959,49.959,49.824,49.908,213200000.0
2008-12-15 15:30:00,49.821,49.92,49.781,49.864,258400000.0
2008-12-15 15:35:00,49.876,49.882,49.865,49.879,192800000.0
2008-12-15 15:40:00,49.901,49.962,49.901,49.959,158400000.0
2008-12-15 15:45:00,49.956,49.994,49.947,49.969,98600000.0
2008-12-15 15:50:00,49.961,49.961,49.878,49.891,142400000.0
2008-12-15 15:55:00,49.887,49.905,49.854,49.89,144800000.0
2008-12-15 16:00:00,49.894,49.911,49.876,49.9,224800000.0
2008-12-15 16:05:00,49.911,49.966,49.911,49.947,206000000.0
2008-12-15 16:10:00,49.945,49.978,49.939,49.939,172800000.0
2008-12-15 16:15:00,49.949,49.992,49.943,49.992,174800000.0
2008-12-15 16:20:00,49.989,50.097,49.979,50.097,140800000.0
2008-12-15 16:25:00,50.107,50.125,50.094,50.108,124800000.0
2008-12-15 16:30:00,50.105,50.116,50.067,50.103,159800000.0
2008-12-15 16:35:00,50.099,50.099,50.052,50.066,221600000.0
2008-12-15 16:40:00,50.046,50.078,49.997,50.077,210800000.0
2008-12-15 16:45:00,50.106,50.248,50.106,50.231,229200000.0
2008-12-15 16:50:00,50.247,50.285,50.208,50.279,195200000.0
2008-12-15 16:55:00,50.277,50.277,50.142,50.142,147000000.0
2008-12-15 17:00:00,50.119,50.327,50.119,50.288,209600000.0
2008-12-15 17:05:00,50.303,50.337,50.275,50.285,276800000.0
2008-12-15 17:10:00,50.285,50.286,50.198,50.212,140200000.0
2008-12-15 17:15:00,50.206,50.206,50.177,50.178,148800000.0
2008-12-15 17:20:00,50.158,50.234,50.122,50.234,88000000.0
2008-12-15 17:25:00,50.227,50.294,50.192,50.294,158400000.0
2008-12-15 17:30:00,50.281,50.281,50.191,50.191,258400000.0
2008-12-15 17:35:00,50.173,50.267,50.173,50.229,142800000.0
2008-12-15 17:40:00,50.224,50.375,50.206,50.369,148200000.0
2008-12-15 17:45:00,50.382,50.404,50.292,50.293,233000000.0
2008-12-15 17:50:00,50.269,50.302,50.229,50.266,176800000.0
2008-12-15 17:55:00,50.25,50.25,50.144,50.201,201000000.0
2008-12-15 18:00:00,50.208,50.208,50.132,50.183,177600000.0
2008-12-15 18:05:00,50.202,50.26,50.169,50.251,173200000.0
2008-12-15 18:10:00,50.248,50.285,50.225,50.257,88800000.0
2008-12-15 18:15:00,50.261,50.28,50.203,50.23,204600000.0
2008-12-15 18:20:00,50.24,50.313,50.223,50.293,188200000.0
2008-12-15 18:25:00,50.325,50.38,50.311,50.374,135800000.0
2008-12-15 18:30:00,50.364,50.364,50.336,50.337,169600000.0
2008-12-15 18:35:00,50.334,50.334,50.236,50.273,275000000.0
2008-12-15 18:40:00,50.257,50.298,50.215,50.298,293400000.0
2008-12-15 18:45:00,50.297,50.35,50.249,50.35,92200000.0
2008-12-15 18:50:00,50.345,50.407,50.336,50.375,128400000.0
2008-12-15 18:55:00,50.36,50.366,50.31,50.318,121600000.0
2008-12-15 19:00:00,50.312,50.332,50.295,50.303,108200000.0
2008-12-15 19:05:00,50.305,50.34,50.29,50.336,148800000.0
2008-12-15 19:10:00,50.348,50.425,50.31,50.345,88000000.0
2008-12-15 19:15:00,50.353,50.4,50.353,50.394,86400000.0
2008-12-15 19:20:00,50.397,50.431,50.393,50.425,110800000.0
2008-12-15 19:25:00,50.42,50.42,50.374,50.405,91600000.0
2008-12-15 19:30:00,50.416,50.444,50.398,50.412,59600000.0
2008-12-15 19:35:00,50.4,50.407,50.183,50.183,68800000.0
2008-12-15 19:40:00,50.149,50.276,50.149,50.241,64400000.0
2008-12-15 19:45:00,50.236,50.238,50.174,50.182,91200000.0
2008-12-15 19:50:00,50.199,50.21,50.18,50.187,68000000.0
2008-12-15 19:55:00,50.203,50.212,50.181,50.21,54800000.0
2008-12-15 20:00:00,50.198,50.244,50.181,50.204,92800000.0
2008-12-15 20:05:00,50.193,50.193,50.04,50.049,82600000.0
2008-12-15 20:10:00,50.053,50.082,50.002,50.064,80000000.0
2008-12-15 20:15:00,50.082,50.131,50.079,50.13,113600000.0
2008-12-15 20:20:00,50.119,50.171,50.119,50.171,70800000.0
2008-12-15 20:25:00,50.174,50.229,50.139,50.223,67600000.0
2008-12-15 20:30:00,50.209,50.223,50.108,50.119,76800000.0
2008-12-15 20:35:00,50.126,50.152,50.124,50.133,68000000.0
2008-12-15 20:40:00,50.151,50.203,50.151,50.17,59200000.0
2008-12-15 20:45:00,50.17,50.187,50.164,50.185,72000000.0
2008-12-15 20:50:00,50.172,50.178,50.09,50.107,86200000.0
2008-12-15 20:55:00,50.118,50.135,50.083,50.104,65600000.0
2008-12-15 21:00:00,50.112,50.14,50.112,50.123,62800000.0
2008-12-15 21:05:00,50.128,50.144,49.974,49.974,62800000.0
2008-12-15 21:10:00,49.961,50.016,49.946,50.015,59200000.0
2008-12-15 21:15:00,50.023,50.11,50.015,50.103,73000000.0
2008-12-15 21:20:00,50.059,50.12,50.059,50.109,59000000.0
2008-12-15 21:25:00,50.118,50.129,50.07,50.077,102400000.0
2008-12-15 21:30:00,50.078,50.096,50.004,50.096,64400000.0
2008-12-15 21:35:00,50.104,50.109,50.051,50.085,68800000.0
2008-12-15 21:40:00,50.084,50.101,49.995,50.06,60800000.0
2008-12-15 21:45:00,50.055,50.06,49.981,49.981,83200000.0
2008-12-15 21:50:00,49.993,49.999,49.939,49.95,63400000.0
2008-12-15 21:55:00,49.948,49.999,49.943,49.961,58600000.0
2008-12-15 22:00:00,49.968,50.019,49.961,50.007,74000000.0
2008-12-15 22:05:00,50.006,50.01,49.921,49.995,68600000.0
2008-12-15 22:10:00,49.996,50.017,49.902,49.905,72400000.0
2008-12-15 22:15:00,49.923,49.977,49.921,49.964,75600000.0
2008-12-15 22:20:00,49.957,49.983,49.951,49.964,59000000.0
2008-12-15 22:25:00,49.98,50.025,49.979,50.025,67200000.0
2008-12-15 22:30:00,50.038,50.109,50.038,50.109,65600000.0
2008-12-15 22:35:00,50.123,50.326,50.123,50.318,110800000.0
2008-12-15 22:40:00,50.309,50.333,50.233,50.239,65600000.0
2008-12-15 22:45:00,50.233,50.242,50.204,50.212,69600000.0
2008-12-15 22:50:00,50.215,50.215,50.133,50.141,60800000.0
2008-12-15 22:55:00,50.17,50.265,50.17,50.26,62200000.0
2008-12-15 23:00:00,50.261,50.289,50.229,50.289,70200000.0
2008-12-15 23:05:00,50.27,50.27,50.167,50.173,92200000.0
2008-12-15 23:10:00,50.179,50.232,50.171,50.218,63400000.0
2008-12-15 23:15:00,50.176,50.226,50.17,50.206,63400000.0
2008-12-15 23:20:00,50.202,50.298,50.196,50.253,64000000.0
2008-12-15 23:25:00,50.261,50.262,50.226,50.233,62400000.0
2008-12-15 23:30:00,50.24,50.24,50.167,50.196,75200000.0
2008-12-15 23:35:00,50.193,50.202,50.169,50.191,66000000.0
2008-12-15 23:40:00,50.195,50.203,50.183,50.192,95400000.0
2008-12-15 23:45:00,50.191,50.221,50.181,50.195,75000000.0
2008-12-15 23:50:00,50.2,50.246,50.192,50.222,65600000.0
2008-12-15 23:55:00,50.213,50.263,50.04,50.12,65600000.0
2008-12-16 00:00:00,50.18,50.203,50.161,50.195,64000000.0
2008-12-16 00:05:00,50.185,50.209,50.178,50.206,60000000.0
2008-12-16 00:10:00,50.211,50.219,50.019,50.16,67600000.0
2008-12-16 00:15:00,50.143,50.301,50.134,50.238,86400000.0
2008-12-16 00:20:00,50.236,50.321,50.196,50.211,69200000.0
2008-12-16 00:25:00,50.209,50.212,50.161,50.162,91200000.0
2008-12-16 00:30:00,50.167,50.187,50.158,50.174,68000000.0
2008-12-16 00:35:00,50.175,50.192,50.167,50.185,89600000.0
2008-12-16 00:40:00,50.182,50.235,50.181,50.228,70400000.0
2008-12-16 00:45:00,50.197,50.225,50.197,50.225,67200000.0
2008-12-16 00:50:00,50.239,50.239,50.13,50.138,76400000.0
2008-12-16 00:55:00,50.131,50.139,50.096,50.096,78400000.0
2008-12-16 01:00:00,50.113,50.154,50.078,50.108,72400000.0
2008-12-16 01:05:00,50.108,50.138,50.034,50.138,68800000.0
2008-12-16 01:10:00,50.144,50.159,50.114,50.114,62400000.0
2008-12-16 01:15:00,50.124,50.221,50.12,50.213,80400000.0
2008-12-16 01:20:00,50.2,50.278,50.194,50.213,72000000.0
2008-12-16 01:25:00,50.22,50.275,50.204,50.274,68200000.0
2008-12-16 01:30:00,50.279,50.292,50.251,50.264,74600000.0
2008-12-16 01:35:00,50.264,50.296,50.262,50.274,72000000.0
2008-12-16 01:40:00,50.264,50.264,50.235,50.248,52800000.0
2008-12-16 01:45:00,50.238,50.238,50.15,50.15,67200000.0
2008-12-16 01:50:00,50.146,50.176,50.141,50.16,83200000.0
2008-12-16 01:55:00,50.158,50.164,50.148,50.154,65600000.0
2008-12-16 02:00:00,50.151,50.173,50.144,50.151,67000000.0
2008-12-16 02:05:00,50.15,50.15,50.086,50.111,73400000.0
2008-12-16 02:10:00,50.096,50.126,50.07,50.122,68200000.0
2008-12-16 02:15:00,50.096,50.118,50.068,50.118,58600000.0
2008-12-16 02:20:00,50.11,50.11,50.011,50.077,68800000.0
2008-12-16 02:25:00,50.069,50.09,50.058,50.068,65600000.0
2008-12-16 02:30:00,50.05,50.078,50.041,50.056,57600000.0
2008-12-16 02:35:00,50.029,50.068,50.013,50.06,72000000.0
2008-12-16 02:40:00,50.054,50.062,50.043,50.048,60800000.0
2008-12-16 02:45:00,50.056,50.1,49.994,50.1,64800000.0
2008-12-16 02:50:00,50.102,50.153,50.086,50.11,60000000.0
2008-12-16 02:55:00,50.109,50.132,50.063,50.129,55400000.0
2008-12-16 03:00:00,50.126,50.235,50.12,50.235,67200000.0
2008-12-16 03:05:00,50.253,50.266,50.22,50.239,62800000.0
2008-12-16 03:10:00,50.24,50.274,50.203,50.252,70200000.0
2008-12-16 03:15:00,50.267,50.267,50.213,50.239,57000000.0
2008-12-16 03:20:00,50.234,50.251,50.222,50.222,64400000.0
2008-12-16 03:25:00,50.232,50.323,50.232,50.27,68800000.0
2008-12-16 03:30:00,50.273,50.285,50.244,50.285,63200000.0
2008-12-16 03:35:00,50.286,50.331,50.258,50.31,73000000.0
2008-12-16 03:40:00,50.324,50.327,50.264,50.272,57600000.0
2008-12-16 03:45:00,50.27,50.357,50.27,50.357,59200000.0
2008-12-16 03:50:00,50.375,50.399,50.318,50.339,66000000.0
2008-12-16 03:55:00,50.341,50.372,50.325,50.353,62400000.0
2008-12-16 04:00:00,50.348,50.365,50.31,50.31,62800000.0
2008-12-16 04:05:00,50.302,50.309,50.264,50.264,64000000.0
2008-12-16 04:10:00,50.281,50.344,50.279,50.296,70400000.0
2008-12-16 04:15:00,50.295,50.332,50.277,50.323,65600000.0
2008-12-16 04:20:00,50.315,50.33,50.293,50.306,65000000.0
2008-12-16 04:25:00,50.306,50.31,50.258,50.275,68800000.0
2008-12-16 04:30:00,50.261,50.288,50.177,50.269,66600000.0
2008-12-16 04:35:00,50.274,50.282,50.249,50.255,62400000.0
2008-12-16 04:40:00,50.265,50.272,50.251,50.251,68800000.0
2008-12-16 04:45:00,50.26,50.299,50.229,50.289,72400000.0
2008-12-16 04:50:00,50.285,50.307,50.271,50.286,64400000.0
2008-12-16 04:55:00,50.288,50.289,50.238,50.289,65000000.0
2008-12-16 05:00:00,50.308,50.377,50.291,50.377,62400000.0
2008-12-16 05:05:00,50.371,50.428,50.371,50.415,59200000.0
2008-12-16 05:10:00,50.414,50.417,50.357,50.387,62800000.0
2008-12-16 05:15:00,50.388,50.466,50.374,50.45,67200000.0
2008-12-16 05:20:00,50.464,50.501,50.457,50.501,70400000.0
2008-12-16 05:25:00,50.496,50.522,50.483,50.492,62800000.0
2008-12-16 05:30:00,50.496,50.542,50.46,50.464,75000000.0
2008-12-16 05:35:00,50.438,50.516,50.412,50.516,60800000.0
2008-12-16 05:40:00,50.514,50.562,50.505,50.542,64000000.0
2008-12-16 05:45:00,50.537,50.541,50.441,50.463,75200000.0
2008-12-16 05:50:00,50.482,50.51,50.479,50.487,65600000.0
2008-12-16 05:55:00,50.501,50.543,50.454,50.526,60800000.0
2008-12-16 06:00:00,50.51,50.544,50.51,50.534,66600000.0
2008-12-16 06:05:00,50.536,50.561,50.465,50.556,68800000.0
2008-12-16 06:10:00,50.557,50.599,50.554,50.588,68800000.0
2008-12-16 06:15:00,50.57,50.596,50.556,50.581,82000000.0
2008-12-16 06:20:00,50.556,50.604,50.553,50.578,66600000.0
2008-12-16 06:25:00,50.574,50.605,50.551,50.564,57000000.0
2008-12-16 06:30:00,50.555,50.563,50.454,50.48,65600000.0
2008-12-16 06:35:00,50.506,50.573,50.504,50.555,56000000.0
2008-12-16 06:40:00,50.562,50.586,50.556,50.559,68800000.0
2008-12-16 06:45:00,50.542,50.553,50.468,50.499,68000000.0
2008-12-16 06:50:00,50.497,50.586,50.495,50.581,70800000.0
2008-12-16 06:55:00,50.58,50.59,50.539,50.556,65600000.0
2008-12-16 07:00:00,50.562,50.592,50.483,50.562,68800000.0
2008-12-16 07:05:00,50.58,50.592,50.554,50.567,59200000.0
2008-12-16 07:10:00,50.549,50.589,50.538,50.548,58600000.0
2008-12-16 07:15:00,50.536,50.564,50.525,50.527,68800000.0
2008-12-16 07:20:00,50.521,50.533,50.476,50.509,73400000.0
2008-12-16 07:25:00,50.522,50.582,50.515,50.57,68200000.0
2008-12-16 07:30:00,50.569,50.578,50.54,50.55,68000000.0
2008-12-16 07:35:00,50.548,50.582,50.511,50.522,65000000.0
2008-12-16 07:40:00,50.517,50.532,50.481,50.482,60800000.0
2008-12-16 07:45:00,50.46,50.46,50.396,50.412,69200000.0
2008-12-16 07:50:00,50.416,50.416,50.36,50.405,70400000.0
2008-12-16 07:55:00,50.395,50.407,50.383,50.392,64000000.0
2008-12-16 08:00:00,50.393,50.396,50.352,50.375,64000000.0
2008-12-16 08:05:00,50.373,50.385,50.349,50.372,68800000.0
2008-12-16 08:10:00,50.354,50.366,50.336,50.338,62400000.0
2008-12-16 08:15:00,50.337,50.347,50.283,50.289,67200000.0
2008-12-16 08:20:00,50.3,50.336,50.28,50.295,60200000.0
2008-12-16 08:25:00,50.308,50.384,50.308,50.345,70800000.0
2008-12-16 08:30:00,50.282,50.306,50.236,50.295,64000000.0
2008-12-16 08:35:00,50.306,50.366,50.287,50.345,78400000.0
2008-12-16 08:40:00,50.358,50.358,50.314,50.314,72000000.0
2008-12-16 08:45:00,50.304,50.318,50.288,50.293,69600000.0
2008-12-16 08:50:00,50.288,50.289,50.222,50.222,72000000.0
2008-12-16 08:55:00,50.241,50.246,50.217,50.226,66000000.0
2008-12-16 09:00:00,50.222,50.286,50.222,50.28,67200000.0
2008-12-16 09:05:00,50.275,50.309,50.267,50.308,67200000.0
2008-12-16 09:10:00,50.308,50.322,50.268,50.315,60800000.0
2008-12-16 09:15:00,50.31,50.332,50.28,50.302,62400000.0
2008-12-16 09:20:00,50.297,50.3,50.227,50.259,70400000.0
2008-12-16 09:25:00,50.282,50.306,50.212,50.223,59200000.0
2008-12-16 09:30:00,50.219,50.219,50.18,50.204,64000000.0
2008-12-16 09:35:00,50.19,50.229,50.102,50.229,68800000.0
2008-12-16 09:40:00,50.232,50.249,50.202,50.209,69200000.0
2008-12-16 09:45:00,50.214,50.285,50.19,50.283,60200000.0
2008-12-16 09:50:00,50.283,50.288,50.212,50.27,73600000.0
2008-12-16 09:55:00,50.273,50.377,50.223,50.377,76200000.0
2008-12-16 10:00:00,50.345,50.377,50.308,50.361,64000000.0
2008-12-16 10:05:00,50.369,50.484,50.367,50.478,61800000.0
2008-12-16 10:10:00,50.481,50.482,50.461,50.462,59200000.0
2008-12-16 10:15:00,50.467,50.472,50.373,50.384,59200000.0
2008-12-16 10:20:00,50.369,50.369,50.31,50.317,60200000.0
2008-12-16 10:25:00,50.313,50.331,50.293,50.323,59200000.0
2008-12-16 10:30:00,50.298,50.37,50.28,50.369,65600000.0
2008-12-16 10:35:00,50.331,50.331,50.179,50.269,57600000.0
2008-12-16 10:40:00,50.263,50.283,50.222,50.27,64800000.0
2008-12-16 10:45:00,50.272,50.277,50.236,50.277,62400000.0
2008-12-16 10:50:00,50.283,50.316,50.234,50.254,73400000.0
2008-12-16 10:55:00,50.257,50.285,50.177,50.273,62400000.0
2008-12-16 11:00:00,50.275,50.28,50.248,50.26,68800000.0
2008-12-16 11:05:00,50.273,50.291,50.21,50.244,73600000.0
2008-12-16 11:10:00,50.228,50.366,50.212,50.362,67200000.0
2008-12-16 11:15:00,50.367,50.389,50.344,50.353,66400000.0
2008-12-16 11:20:00,50.343,50.35,50.317,50.335,64400000.0
2008-12-16 11:25:00,50.308,50.318,50.294,50.316,64400000.0
2008-12-16 11:30:00,50.316,50.38,50.316,50.355,68800000.0
2008-12-16 11:35:00,50.357,50.386,50.252,50.256,57600000.0
2008-12-16 11:40:00,50.254,50.397,50.254,50.397,60800000.0
2008-12-16 11:45:00,50.42,50.438,50.363,50.37,67600000.0
2008-12-16 11:50:00,50.379,50.379,50.178,50.203,70800000.0
2008-12-16 11:55:00,50.287,50.464,50.287,50.415,64400000.0
2008-12-16 12:00:00,50.432,50.443,50.337,50.341,66000000.0
2008-12-16 12:05:00,50.35,50.379,50.339,50.368,67200000.0
2008-12-16 12:10:00,50.419,50.426,50.37,50.371,58600000.0
2008-12-16 12:15:00,50.377,50.379,50.233,50.278,71400000.0
2008-12-16 12:20:00,50.301,50.4,50.292,50.344,74000000.0
2008-12-16 12:25:00,50.344,50.352,50.315,50.352,64000000.0
2008-12-16 12:30:00,50.323,50.339,50.303,50.315,70800000.0
2008-12-16 12:35:00,50.311,50.321,50.2,50.289,67200000.0
2008-12-16 12:40:00,50.293,50.296,50.236,50.244,73000000.0
2008-12-16 12:45:00,50.256,50.278,50.229,50.247,68800000.0
2008-12-16 12:50:00,50.261,50.281,50.196,50.196,60800000.0
2008-12-16 12:55:00,50.199,50.202,50.113,50.113,69800000.0
2008-12-16 13:00:00,50.096,50.266,50.09,50.258,67600000.0
2008-12-16 13:05:00,50.242,50.242,50.204,50.222,68600000.0
2008-12-16 13:10:00,50.208,50.232,50.208,50.222,70400000.0
2008-12-16 13:15:00,50.249,50.267,50.222,50.259,70400000.0
2008-12-16 13:20:00,50.267,50.32,50.25,50.282,61200000.0
2008-12-16 13:25:00,50.269,50.289,50.177,50.268,74600000.0
2008-12-16 13:30:00,50.278,50.285,50.203,50.206,66600000.0
2008-12-16 13:35:00,50.223,50.227,50.21,50.22,116800000.0
2008-12-16 13:40:00,50.215,50.245,50.214,50.234,128000000.0
2008-12-16 13:45:00,50.252,50.261,50.179,50.215,87800000.0
2008-12-16 13:50:00,50.232,50.246,50.066,50.098,90600000.0
2008-12-16 13:55:00,50.134,50.269,50.134,50.269,103400000.0
2008-12-16 14:00:00,50.275,50.369,50.235,50.349,119400000.0
2008-12-16 14:05:00,50.345,50.345,50.249,50.281,142400000.0
2008-12-16 14:10:00,50.265,50.273,50.22,50.237,102800000.0
2008-12-16 14:15:00,50.251,50.304,50.251,50.304,96400000.0
2008-12-16 14:20:00,50.3,50.34,50.285,50.315,138600000.0
2008-12-16 14:25:00,50.313,50.377,50.31,50.377,91200000.0
2008-12-16 14:30:00,50.374,50.395,50.352,50.376,140600000.0
2008-12-16 14:35:00,50.379,50.488,50.379,50.488,107200000.0
2008-12-16 14:40:00,50.473,50.508,50.433,50.443,120000000.0
2008-12-16 14:45:00,50.454,50.463,50.436,50.463,89000000.0
2008-12-16 14:50:00,50.473,50.484,50.413,50.452,104400000.0
2008-12-16 14:55:00,50.45,50.459,50.427,50.452,67600000.0
2008-12-16 15:00:00,50.456,50.52,50.456,50.475,90600000.0
2008-12-16 15:05:00,50.482,50.681,50.482,50.681,85600000.0
2008-12-16 15:10:00,50.65,50.7,50.616,50.616,182800000.0
2008-12-16 15:15:00,50.616,50.679,50.579,50.669,119400000.0
2008-12-16 15:20:00,50.674,50.751,50.657,50.712,126200000.0
2008-12-16 15:25:00,50.685,50.694,50.545,50.63,212800000.0
2008-12-16 15:30:00,50.502,50.677,50.456,50.63,260400000.0
2008-12-16 15:35:00,50.636,50.669,50.623,50.633,190200000.0
2008-12-16 15:40:00,50.621,50.636,50.568,50.587,158200000.0
2008-12-16 15:45:00,50.6,50.691,50.598,50.668,99200000.0
2008-12-16 15:50:00,50.657,50.671,50.592,50.611,142400000.0
2008-12-16 15:55:00,50.614,50.703,50.614,50.68,144000000.0
2008-12-16 16:00:00,50.689,50.713,50.669,50.713,224000000.0
2008-12-16 16:05:00,50.717,50.717,50.629,50.65,203600000.0
2008-12-16 16:10:00,50.655,50.668,50.629,50.64,172800000.0
2008-12-16 16:15:00,50.628,50.682,50.624,50.669,176000000.0
2008-12-16 16:20:00,50.666,50.715,50.654,50.691,140800000.0
2008-12-16 16:25:00,50.699,50.787,50.698,50.787,124800000.0
2008-12-16 16:30:00,50.794,50.839,50.786,50.836,160400000.0
2008-12-16 16:35:00,50.83,50.83,50.722,50.749,219000000.0
2008-12-16 16:40:00,50.731,50.745,50.681,50.685,211800000.0
2008-12-16 16:45:00,50.691,50.699,50.66,50.66,230800000.0
2008-12-16 16:50:00,50.633,50.759,50.633,50.759,195400000.0
2008-12-16 16:55:00,50.774,50.82,50.676,50.69,147600000.0
2008-12-16 17:00:00,50.681,50.7,50.573,50.594,209600000.0
2008-12-16 17:05:00,50.589,50.663,50.55,50.617,276800000.0
2008-12-16 17:10:00,50.619,50.63,50.559,50.63,141600000.0
2008-12-16 17:15:00,50.604,50.605,50.532,50.555,148800000.0
2008-12-16 17:20:00,50.521,50.589,50.521,50.589,88800000.0
2008-12-16 17:25:00,50.602,50.668,50.602,50.668,158600000.0
2008-12-16 17:30:00,50.664,50.67,50.528,50.528,260000000.0
2008-12-16 17:35:00,50.531,50.645,50.531,50.645,144000000.0
2008-12-16 17:40:00,50.73,50.751,50.651,50.702,148800000.0
2008-12-16 17:45:00,50.704,50.705,50.679,50.691,233400000.0
2008-12-16 17:50:00,50.699,50.783,50.699,50.762,178400000.0
2008-12-16 17:55:00,50.752,50.762,50.722,50.757,202000000.0
2008-12-16 18:00:00,50.743,50.799,50.739,50.799,178000000.0
2008-12-16 18:05:00,50.797,50.829,50.788,50.812,171600000.0
2008-12-16 18:10:00,50.802,50.845,50.782,50.812,87400000.0
2008-12-16 18:15:00,50.81,50.817,50.773,50.777,206200000.0
2008-12-16 18:20:00,50.788,50.817,50.78,50.799,188800000.0
2008-12-16 18:25:00,50.797,50.819,50.779,50.814,136200000.0
2008-12-16 18:30:00,50.813,50.85,50.81,50.827,170400000.0
2008-12-16 18:35:00,50.818,50.88,50.818,50.877,275600000.0
2008-12-16 18:40:00,50.875,50.878,50.853,50.878,296200000.0
2008-12-16 18:45:00,50.869,50.955,50.86,50.947,92800000.0
2008-12-16 18:50:00,50.946,50.947,50.873,50.886,128000000.0
2008-12-16 18:55:00,50.876,50.886,50.797,50.81,122000000.0
2008-12-16 19:00:00,50.804,50.818,50.786,50.798,108800000.0
2008-12-16 19:05:00,50.815,50.836,50.791,50.824,149200000.0
2008-12-16 19:10:00,50.821,50.839,50.806,50.838,88000000.0
2008-12-16 19:15:00,50.831,50.87,50.822,50.832,86400000.0
2008-12-16 19:20:00,50.829,50.829,50.731,50.758,110400000.0
2008-12-16 19:25:00,50.798,50.867,50.798,50.867,93200000.0
2008-12-16 19:30:00,50.873,50.901,50.872,50.896,59600000.0
2008-12-16 19:35:00,50.901,50.938,50.897,50.919,68800000.0
2008-12-16 19:40:00,50.909,50.92,50.859,50.871,64000000.0
2008-12-16 19:45:00,50.892,50.919,50.874,50.892,90600000.0
2008-12-16 19:50:00,50.89,50.918,50.863,50.918,67200000.0
2008-12-16 19:55:00,50.916,50.917,50.895,50.917,54800000.0
2008-12-16 20:00:00,50.926,50.926,50.877,50.89,92800000.0
2008-12-16 20:05:00,50.888,50.922,50.882,50.898,83200000.0
2008-12-16 20:10:00,50.911,50.962,50.861,50.919,80000000.0
2008-12-16 20:15:00,50.936,50.951,50.928,50.947,114000000.0
2008-12-16 20:20:00,50.948,50.955,50.889,50.897,70400000.0
2008-12-16 20:25:00,50.892,50.923,50.829,50.872,67200000.0
2008-12-16 20:30:00,50.904,50.91,50.866,50.87,76200000.0
2008-12-16 20:35:00,50.876,50.883,50.851,50.876,67200000.0
2008-12-16 20:40:00,50.867,50.946,50.867,50.917,59200000.0
2008-12-16 20:45:00,51.2,51.2,50.876,50.876,74000000.0
2008-12-16 20:50:00,50.836,50.859,50.81,50.812,86400000.0
2008-12-16 20:55:00,50.811,50.846,50.808,50.846,65600000.0
2008-12-16 21:00:00,50.856,50.888,50.845,50.845,62400000.0
2008-12-16 21:05:00,50.843,50.894,50.818,50.818,65000000.0
2008-12-16 21:10:00,50.8,50.836,50.769,50.783,52800000.0
2008-12-16 21:15:00,50.782,50.786,50.739,50.75,73600000.0
2008-12-16 21:20:00,50.753,51.051,50.671,51.039,58600000.0
2008-12-16 21:25:00,51.144,51.144,50.87,51.053,102800000.0
2008-12-16 21:30:00,51.072,51.296,51.012,51.264,65000000.0
2008-12-16 21:35:00,51.297,51.531,51.079,51.082,68800000.0
2008-12-16 21:40:00,51.1,51.365,51.1,51.209,60800000.0
2008-12-16 21:45:00,51.202,51.202,51.025,51.044,83200000.0
2008-12-16 21:50:00,51.046,51.106,50.995,51.106,64400000.0
2008-12-16 21:55:00,51.141,51.261,51.141,51.185,59200000.0
2008-12-16 22:00:00,51.186,51.204,51.043,51.115,73600000.0
2008-12-16 22:05:00,51.117,51.167,51.073,51.159,68800000.0
2008-12-16 22:10:00,51.139,51.295,51.13,51.266,72000000.0
2008-12-16 22:15:00,51.272,51.378,51.259,51.378,75200000.0
2008-12-16 22:20:00,51.347,51.386,51.347,51.35,59200000.0
2008-12-16 22:25:00,51.346,51.484,51.338,51.434,66600000.0
2008-12-16 22:30:00,51.441,51.441,51.288,51.291,65400000.0
2008-12-16 22:35:00,51.291,51.37,51.25,51.37,111400000.0
2008-12-16 22:40:00,51.378,51.383,51.31,51.318,66000000.0
2008-12-16 22:45:00,51.326,51.328,51.274,51.313,68800000.0
2008-12-16 22:50:00,51.317,51.499,51.311,51.466,60800000.0
2008-12-16 22:55:00,51.476,51.476,51.339,51.374,61800000.0
2008-12-16 23:00:00,51.39,51.482,51.362,51.43,70400000.0
2008-12-16 23:05:00,51.414,51.417,51.362,51.377,92600000.0
2008-12-16 23:10:00,51.402,51.458,51.402,51.449,64000000.0
2008-12-16 23:15:00,51.433,51.47,51.408,51.428,64000000.0
2008-12-16 23:20:00,51.44,51.482,51.419,51.428,64000000.0
2008-12-16 23:25:00,51.424,51.447,51.4,51.4,61800000.0
2008-12-16 23:30:00,51.41,51.476,51.41,51.457,75200000.0
2008-12-16 23:35:00,51.45,51.453,51.41,51.413,65600000.0
2008-12-16 23:40:00,51.383,51.422,51.369,51.422,95400000.0
2008-12-16 23:45:00,51.411,51.417,51.377,51.385,74600000.0
2008-12-16 23:50:00,51.398,51.41,51.354,51.369,61200000.0
2008-12-16 23:55:00,51.364,51.478,51.326,51.478,58600000.0
2008-12-17 00:00:00,51.449,51.507,51.402,51.425,64400000.0
2008-12-17 00:05:00,51.42,51.424,51.327,51.349,60800000.0
2008-12-17 00:10:00,51.36,51.372,51.299,51.332,69600000.0
2008-12-17 00:15:00,51.318,51.382,51.318,51.357,85800000.0
2008-12-17 00:20:00,51.371,51.396,51.339,51.36,69200000.0
2008-12-17 00:25:00,51.364,51.439,51.344,51.438,91200000.0
2008-12-17 00:30:00,51.442,51.464,51.426,51.443,66600000.0
2008-12-17 00:35:00,51.421,51.445,51.39,51.431,89600000.0
2008-12-17 00:40:00,51.426,51.428,51.388,51.4,70400000.0
2008-12-17 00:45:00,51.395,51.416,51.385,51.39,67200000.0
2008-12-17 00:50:00,51.394,51.411,51.366,51.374,74400000.0
2008-12-17 00:55:00,51.375,51.409,51.375,51.406,77200000.0
2008-12-17 01:00:00,51.418,51.535,51.417,51.503,72000000.0
2008-12-17 01:05:00,51.516,51.552,51.486,51.552,68800000.0
2008-12-17 01:10:00,51.558,51.613,51.554,51.588,62400000.0
2008-12-17 01:15:00,51.585,51.59,51.535,51.561,80000000.0
2008-12-17 01:20:00,51.562,51.57,51.542,51.564,72400000.0
2008-12-17 01:25:00,51.565,51.57,51.423,51.423,68800000.0
2008-12-17 01:30:00,51.437,51.45,51.408,51.43,75200000.0
2008-12-17 01:35:00,51.433,51.452,51.403,51.405,72000000.0
2008-12-17 01:40:00,51.404,51.423,51.365,51.423,52800000.0
2008-12-17 01:45:00,51.431,51.449,51.399,51.439,67200000.0
2008-12-17 01:50:00,51.437,51.437,51.36,51.378,83200000.0
2008-12-17 01:55:00,51.384,51.385,51.271,51.271,65000000.0
2008-12-17 02:00:00,51.273,51.301,51.261,51.295,60800000.0
2008-12-17 02:05:00,51.314,51.388,51.301,51.388,73000000.0
2008-12-17 02:10:00,51.377,51.379,51.323,51.359,68800000.0
2008-12-17 02:15:00,51.362,51.375,51.315,51.327,58600000.0
2008-12-17 02:20:00,51.306,51.335,51.199,51.335,68800000.0
2008-12-17 02:25:00,51.342,51.357,51.32,51.32,66000000.0
2008-12-17 02:30:00,51.315,51.375,51.315,51.375,57600000.0
2008-12-17 02:35:00,51.38,51.383,51.341,51.35,72000000.0
2008-12-17 02:40:00,51.338,51.389,51.328,51.368,60600000.0
2008-12-17 02:45:00,51.37,51.378,51.263,51.378,64400000.0
2008-12-17 02:50:00,51.371,51.428,51.361,51.422,59200000.0
2008-12-17 02:55:00,51.431,51.489,51.423,51.477,56000000.0
2008-12-17 03:00:00,51.474,51.51,51.429,51.429,67200000.0
2008-12-17 03:05:00,51.43,51.448,51.425,51.435,59200000.0
2008-12-17 03:10:00,51.458,51.462,51.392,51.393,70800000.0
2008-12-17 03:15:00,51.404,51.458,51.394,51.458,58000000.0
2008-12-17 03:20:00,51.47,51.489,51.449,51.465,64400000.0
2008-12-17 03:25:00,51.471,51.501,51.455,51.478,68800000.0
2008-12-17 03:30:00,51.486,51.554,51.478,51.554,62400000.0
2008-12-17 03:35:00,51.552,51.558,51.448,51.496,73600000.0
2008-12-17 03:40:00,51.512,51.512,51.42,51.445,58400000.0
2008-12-17 03:45:00,51.444,51.448,51.34,51.366,59600000.0
2008-12-17 03:50:00,51.358,51.46,51.358,51.458,65000000.0
2008-12-17 03:55:00,51.461,51.486,51.437,51.461,62800000.0
2008-12-17 04:00:00,51.445,51.489,51.439,51.489,64400000.0
2008-12-17 04:05:00,51.488,51.533,51.475,51.52,64000000.0
2008-12-17 04:10:00,51.522,51.522,51.457,51.457,70400000.0
2008-12-17 04:15:00,51.455,51.492,51.444,51.485,65600000.0
2008-12-17 04:20:00,51.476,51.477,51.43,51.461,65600000.0
2008-12-17 04:25:00,51.479,51.526,51.478,51.524,68800000.0
2008-12-17 04:30:00,51.538,51.571,51.47,51.571,66600000.0
2008-12-17 04:35:00,51.571,51.645,51.504,51.645,62400000.0
2008-12-17 04:40:00,51.658,51.659,51.55,51.55,68600000.0
2008-12-17 04:45:00,51.562,51.562,51.521,51.545,72000000.0
2008-12-17 04:50:00,51.568,51.632,51.568,51.61,64000000.0
2008-12-17 04:55:00,51.606,51.631,51.599,51.614,65600000.0
2008-12-17 05:00:00,51.616,51.617,51.583,51.603,61800000.0
2008-12-17 05:05:00,51.598,51.619,51.594,51.613,58600000.0
2008-12-17 05:10:00,51.626,51.658,51.621,51.658,62400000.0
2008-12-17 05:15:00,51.661,51.693,51.642,51.648,67200000.0
2008-12-17 05:20:00,51.647,51.651,51.584,51.609,70400000.0
2008-12-17 05:25:00,51.617,51.687,51.614,51.669,62400000.0
2008-12-17 05:30:00,51.682,51.706,51.666,51.677,70800000.0
2008-12-17 05:35:00,51.663,51.665,51.552,51.561,60800000.0
2008-12-17 05:40:00,51.551,51.556,51.503,51.522,64000000.0
2008-12-17 05:45:00,51.532,51.533,51.473,51.494,75200000.0
2008-12-17 05:50:00,51.494,51.524,51.462,51.509,65600000.0
2008-12-17 05:55:00,51.506,51.506,51.424,51.464,60800000.0
2008-12-17 06:00:00,51.451,51.467,51.415,51.428,67000000.0
2008-12-17 06:05:00,51.442,51.462,51.298,51.387,68800000.0
2008-12-17 06:10:00,51.387,51.387,51.347,51.378,68800000.0
2008-12-17 06:15:00,51.365,51.476,51.354,51.451,81000000.0
2008-12-17 06:20:00,51.449,51.469,51.434,51.446,67600000.0
2008-12-17 06:25:00,51.459,51.464,51.442,51.445,57600000.0
2008-12-17 06:30:00,51.434,51.434,51.403,51.422,65600000.0
2008-12-17 06:35:00,51.427,51.513,51.417,51.491,57000000.0
2008-12-17 06:40:00,51.544,51.598,51.474,51.484,68800000.0
2008-12-17 06:45:00,51.487,51.54,51.457,51.517,67200000.0
2008-12-17 06:50:00,51.514,51.616,51.498,51.572,69200000.0
2008-12-17 06:55:00,51.572,51.575,51.458,51.474,65600000.0
2008-12-17 07:00:00,51.451,51.511,51.407,51.427,68800000.0
2008-12-17 07:05:00,51.426,51.429,51.327,51.327,59200000.0
2008-12-17 07:10:00,51.298,51.306,51.227,51.282,59200000.0
2008-12-17 07:15:00,51.312,51.369,51.312,51.367,68200000.0
2008-12-17 07:20:00,51.362,51.416,51.356,51.397,73000000.0
2008-12-17 07:25:00,51.404,51.483,51.394,51.475,68800000.0
2008-12-17 07:30:00,51.467,51.474,51.435,51.463,67200000.0
2008-12-17 07:35:00,51.451,51.504,51.447,51.467,65600000.0
2008-12-17 07:40:00,51.461,51.509,51.454,51.464,60800000.0
2008-12-17 07:45:00,51.471,51.474,51.386,51.411,68800000.0
2008-12-17 07:50:00,51.42,51.474,51.413,51.474,70800000.0
2008-12-17 07:55:00,51.482,51.575,51.465,51.553,64000000.0
2008-12-17 08:00:00,51.559,51.563,51.541,51.549,64400000.0
2008-12-17 08:05:00,51.548,51.553,51.518,51.541,68800000.0
2008-12-17 08:10:00,51.507,51.509,51.442,51.497,62400000.0
2008-12-17 08:15:00,51.474,51.474,51.413,51.455,67200000.0
2008-12-17 08:20:00,51.47,51.47,51.309,51.309,60800000.0
2008-12-17 08:25:00,51.33,51.461,51.33,51.434,70400000.0
2008-12-17 08:30:00,51.427,51.456,51.41,51.425,62800000.0
2008-12-17 08:35:00,51.437,51.444,51.319,51.341,77200000.0
2008-12-17 08:40:00,51.358,51.418,51.358,51.389,72200000.0
2008-12-17 08:45:00,51.396,51.413,51.319,51.34,68800000.0
2008-12-17 08:50:00,51.369,51.402,51.349,51.384,72400000.0
2008-12-17 08:55:00,51.395,51.504,51.395,51.495,65600000.0
2008-12-17 09:00:00,51.504,51.742,51.5,51.735,66600000.0
2008-12-17 09:05:00,51.734,51.833,51.734,51.825,67200000.0
2008-12-17 09:10:00,51.855,51.877,51.737,51.832,60800000.0
2008-12-17 09:15:00,51.856,51.856,51.691,51.758,62400000.0
2008-12-17 09:20:00,51.75,51.796,51.675,51.796,70800000.0
2008-12-17 09:25:00,51.803,51.803,51.574,51.574,59200000.0
2008-12-17 09:30:00,51.56,51.666,51.56,51.582,63400000.0
2008-12-17 09:35:00,51.563,51.619,51.549,51.577,68800000.0
2008-12-17 09:40:00,51.569,51.604,51.541,51.596,59200000.0
2008-12-17 09:45:00,51.607,51.638,51.602,51.61,60800000.0
2008-12-17 09:50:00,51.603,51.672,51.585,51.649,73600000.0
2008-12-17 09:55:00,51.635,51.653,51.527,51.653,76800000.0
2008-12-17 10:00:00,51.679,51.698,51.657,51.681,64000000.0
2008-12-17 10:05:00,51.668,51.675,51.638,51.675,62400000.0
2008-12-17 10:10:00,51.687,51.788,51.687,51.701,59200000.0
2008-12-17 10:15:00,51.695,51.708,51.663,51.689,59600000.0
2008-12-17 10:20:00,51.659,51.7,51.585,51.626,60200000.0
2008-12-17 10:25:00,51.641,51.641,51.523,51.571,59000000.0
2008-12-17 10:30:00,51.544,51.562,51.352,51.36,65600000.0
2008-12-17 10:35:00,51.367,51.42,51.333,51.39,57600000.0
2008-12-17 10:40:00,51.406,51.502,51.394,51.464,64000000.0
2008-12-17 10:45:00,51.452,51.471,51.425,51.464,62400000.0
2008-12-17 10:50:00,51.476,51.556,51.476,51.547,73600000.0
2008-12-17 10:55:00,51.53,51.536,51.408,51.523,62400000.0
2008-12-17 11:00:00,51.48,51.492,51.4,51.406,68800000.0
2008-12-17 11:05:00,51.406,51.426,51.349,51.413,73600000.0
2008-12-17 11:10:00,51.399,51.399,51.226,51.293,66600000.0
2008-12-17 11:15:00,51.28,51.295,51.243,51.292,65000000.0
2008-12-17 11:20:00,51.292,51.439,51.257,51.432,64000000.0
2008-12-17 11:25:00,51.432,51.443,51.325,51.356,63400000.0
2008-12-17 11:30:00,51.298,51.422,51.269,51.414,68800000.0
2008-12-17 11:35:00,51.41,51.439,51.319,51.436,57000000.0
2008-12-17 11:40:00,51.426,51.429,51.362,51.429,60800000.0
2008-12-17 11:45:00,51.425,51.439,51.399,51.418,67600000.0
2008-12-17 11:50:00,51.423,51.434,51.396,51.411,70400000.0
2008-12-17 11:55:00,51.402,51.442,51.334,51.388,64400000.0
2008-12-17 12:00:00,51.403,51.431,51.385,51.431,66400000.0
2008-12-17 12:05:00,51.433,51.447,51.336,51.435,67200000.0
2008-12-17 12:10:00,51.403,51.403,51.315,51.34,58600000.0
2008-12-17 12:15:00,51.365,51.419,51.324,51.378,71400000.0
2008-12-17 12:20:00,51.374,51.391,51.353,51.357,73600000.0
2008-12-17 12:25:00,51.325,51.325,51.195,51.203,64000000.0
2008-12-17 12:30:00,51.188,51.381,51.188,51.375,70400000.0
2008-12-17 12:35:00,51.37,51.376,51.239,51.349,66600000.0
2008-12-17 12:40:00,51.353,51.394,51.348,51.357,73600000.0
2008-12-17 12:45:00,51.352,51.367,51.324,51.354,68800000.0
2008-12-17 12:50:00,51.365,51.433,51.35,51.417,60800000.0
2008-12-17 12:55:00,51.421,51.431,51.399,51.418,70800000.0
2008-12-17 13:00:00,51.422,51.432,51.414,51.418,66600000.0
2008-12-17 13:05:00,51.386,51.386,51.351,51.382,68600000.0
2008-12-17 13:10:00,51.381,51.42,51.374,51.398,70400000.0
2008-12-17 13:15:00,51.41,51.435,51.398,51.408,70400000.0
2008-12-17 13:20:00,51.4,51.468,51.39,51.402,60800000.0
2008-12-17 13:25:00,51.386,51.48,51.367,51.429,74600000.0
2008-12-17 13:30:00,51.409,51.445,51.404,51.441,67200000.0
2008-12-17 13:35:00,51.451,51.451,51.403,51.431,117200000.0
2008-12-17 13:40:00,51.429,51.445,51.417,51.437,128400000.0
2008-12-17 13:45:00,51.438,51.468,51.418,51.452,88000000.0
2008-12-17 13:50:00,51.465,51.475,51.447,51.471,91200000.0
2008-12-17 13:55:00,51.461,51.47,51.41,51.431,104400000.0
2008-12-17 14:00:00,51.44,51.44,51.373,51.397,119400000.0
2008-12-17 14:05:00,51.394,51.394,51.318,51.364,142800000.0
2008-12-17 14:10:00,51.36,51.369,51.209,51.239,102200000.0
2008-12-17 14:15:00,51.275,51.397,51.275,51.332,96400000.0
2008-12-17 14:20:00,51.362,51.496,51.359,51.359,139200000.0
2008-12-17 14:25:00,51.352,51.364,51.317,51.317,91200000.0
2008-12-17 14:30:00,51.319,51.331,51.201,51.201,140600000.0
2008-12-17 14:35:00,51.195,51.233,51.194,51.202,106600000.0
2008-12-17 14:40:00,51.173,51.271,51.109,51.261,120000000.0
2008-12-17 14:45:00,51.285,51.285,51.236,51.24,89600000.0
2008-12-17 14:50:00,51.241,51.247,51.17,51.238,104000000.0
2008-12-17 14:55:00,51.234,51.267,51.181,51.267,67600000.0
2008-12-17 15:00:00,51.259,51.26,51.144,51.148,90000000.0
2008-12-17 15:05:00,51.159,51.216,51.159,51.176,85800000.0
2008-12-17 15:10:00,51.13,51.13,51.102,51.108,182800000.0
2008-12-17 15:15:00,51.148,51.299,51.148,51.297,119800000.0
2008-12-17 15:20:00,51.317,51.332,51.246,51.27,125000000.0
2008-12-17 15:25:00,51.272,51.348,51.254,51.348,212600000.0
2008-12-17 15:30:00,51.274,51.416,51.249,51.41,259000000.0
2008-12-17 15:35:00,51.421,51.457,51.322,51.322,191600000.0
2008-12-17 15:40:00,51.315,51.406,51.284,51.351,158400000.0
2008-12-17 15:45:00,51.31,51.471,51.289,51.471,99200000.0
2008-12-17 15:50:00,51.472,51.482,51.44,51.457,142000000.0
2008-12-17 15:55:00,51.423,51.514,51.423,51.514,144000000.0
2008-12-17 16:00:00,51.509,51.528,51.374,51.392,224400000.0
2008-12-17 16:05:00,51.403,51.429,51.388,51.417,205000000.0
2008-12-17 16:10:00,51.42,51.484,51.416,51.416,173200000.0
2008-12-17 16:15:00,51.407,51.476,51.317,51.378,175400000.0
2008-12-17 16:20:00,51.4,51.462,51.4,51.46,140800000.0
2008-12-17 16:25:00,51.476,51.483,51.379,51.379,125200000.0
2008-12-17 16:30:00,51.355,51.411,51.312,51.411,160200000.0
2008-12-17 16:35:00,51.437,51.61,51.424,51.604,221000000.0
2008-12-17 16:40:00,51.63,51.691,51.592,51.597,213200000.0
2008-12-17 16:45:00,51.6,51.661,51.565,51.652,229800000.0
2008-12-17 16:50:00,51.647,51.694,51.608,51.694,196000000.0
2008-12-17 16:55:00,51.703,51.738,51.602,51.658,146000000.0
2008-12-17 17:00:00,51.686,51.713,51.573,51.638,209600000.0
2008-12-17 17:05:00,51.693,51.748,51.634,51.667,276800000.0
2008-12-17 17:10:00,51.658,51.836,51.577,51.774,140800000.0
2008-12-17 17:15:00,51.749,51.749,51.575,51.575,149200000.0
2008-12-17 17:20:00,51.591,51.693,51.522,51.693,87400000.0
2008-12-17 17:25:00,51.68,51.717,51.667,51.708,158400000.0
2008-12-17 17:30:00,51.697,51.76,51.66,51.703,260000000.0
2008-12-17 17:35:00,51.683,51.71,51.619,51.66,144400000.0
2008-12-17 17:40:00,51.651,51.679,51.566,51.646,148800000.0
2008-12-17 17:45:00,51.657,51.759,51.642,51.652,233000000.0
2008-12-17 17:50:00,51.636,51.709,51.622,51.706,177000000.0
2008-12-17 17:55:00,51.747,51.815,51.724,51.757,201600000.0
2008-12-17 18:00:00,51.803,51.834,51.718,51.788,178000000.0
2008-12-17 18:05:00,51.771,51.789,51.715,51.726,173600000.0
2008-12-17 18:10:00,51.711,51.723,51.592,51.717,88000000.0
2008-12-17 18:15:00,51.733,51.733,51.454,51.483,206400000.0
2008-12-17 18:20:00,51.475,51.59,51.475,51.542,188200000.0
2008-12-17 18:25:00,51.525,51.569,51.479,51.491,135800000.0
2008-12-17 18:30:00,51.495,51.553,51.481,51.497,169600000.0
2008-12-17 18:35:00,51.51,51.564,51.46,51.564,276200000.0
2008-12-17 18:40:00,51.57,51.638,51.544,51.638,296400000.0
2008-12-17 18:45:00,51.67,51.673,51.604,51.632,92800000.0
2008-12-17 18:50:00,51.629,51.667,51.624,51.63,128000000.0
2008-12-17 18:55:00,51.62,51.692,51.594,51.676,121000000.0
2008-12-17 19:00:00,51.682,51.795,51.682,51.781,109200000.0
2008-12-17 19:05:00,51.784,51.832,51.784,51.827,148600000.0
2008-12-17 19:10:00,51.832,51.902,51.831,51.876,88400000.0
2008-12-17 19:15:00,51.841,51.848,51.765,51.781,86800000.0
2008-12-17 19:20:00,51.797,51.851,51.761,51.785,110400000.0
2008-12-17 19:25:00,51.781,51.797,51.772,51.797,92800000.0
2008-12-17 19:30:00,51.786,51.786,51.612,51.651,59200000.0
2008-12-17 19:35:00,51.66,51.724,51.554,51.554,68800000.0
2008-12-17 19:40:00,51.559,51.614,51.499,51.499,64000000.0
2008-12-17 19:45:00,51.504,51.566,51.491,51.566,91200000.0
2008-12-17 19:50:00,51.558,51.606,51.54,51.602,67200000.0
2008-12-17 19:55:00,51.598,51.633,51.564,51.625,54400000.0
2008-12-17 20:00:00,51.603,51.608,51.509,51.608,93200000.0
2008-12-17 20:05:00,51.647,51.73,51.635,51.706,91200000.0
2008-12-17 20:10:00,51.69,51.771,51.69,51.734,80000000.0
2008-12-17 20:15:00,51.733,51.743,51.678,51.678,113000000.0
2008-12-17 20:20:00,51.677,51.773,51.677,51.744,80000000.0
2008-12-17 20:25:00,51.734,51.844,51.708,51.844,67200000.0
2008-12-17 20:30:00,51.855,51.86,51.783,51.832,76200000.0
2008-12-17 20:35:00,51.831,51.96,51.83,51.959,67200000.0
2008-12-17 20:40:00,51.907,51.992,51.864,51.992,58000000.0
2008-12-17 20:45:00,52.019,52.055,51.965,51.976,72000000.0
2008-12-17 20:50:00,51.982,52.012,51.917,51.946,85800000.0
2008-12-17 20:55:00,51.944,51.956,51.919,51.924,66000000.0
2008-12-17 21:00:00,51.937,51.945,51.848,51.896,62400000.0
2008-12-17 21:05:00,51.89,51.904,51.885,51.895,64000000.0
2008-12-17 21:10:00,51.894,51.956,51.875,51.943,56400000.0
2008-12-17 21:15:00,51.953,52.033,51.948,51.972,73600000.0
2008-12-17 21:20:00,51.962,51.986,51.853,51.936,59200000.0
2008-12-17 21:25:00,51.947,51.953,51.815,51.852,102200000.0
2008-12-17 21:30:00,51.8,51.8,51.676,51.755,66400000.0
2008-12-17 21:35:00,51.76,51.77,51.693,51.712,68800000.0
2008-12-17 21:40:00,51.718,51.768,51.651,51.686,66600000.0
2008-12-17 21:45:00,51.691,51.797,51.634,51.791,88800000.0
2008-12-17 21:50:00,51.779,51.921,51.738,51.914,64400000.0
2008-12-17 21:55:00,51.916,51.955,51.881,51.918,59200000.0
2008-12-17 22:00:00,51.961,51.965,51.913,51.965,73400000.0
2008-12-17 22:05:00,51.99,52.0,51.828,51.829,68800000.0
2008-12-17 22:10:00,51.821,51.891,51.819,51.874,72400000.0
2008-12-17 22:15:00,51.87,52.002,51.86,51.989,75200000.0
2008-12-17 22:20:00,51.935,51.935,51.746,51.748,59200000.0
2008-12-17 22:25:00,51.754,51.768,51.696,51.706,66600000.0
2008-12-17 22:30:00,51.737,51.8,51.737,51.754,66000000.0
2008-12-17 22:35:00,51.736,51.74,51.581,51.581,112000000.0
2008-12-17 22:40:00,51.598,51.729,51.598,51.729,65600000.0
2008-12-17 22:45:00,51.761,51.775,51.717,51.736,69200000.0
2008-12-17 22:50:00,51.715,51.781,51.659,51.663,67200000.0
2008-12-17 22:55:00,51.679,51.703,51.636,51.636,62400000.0
2008-12-17 23:00:00,51.623,51.716,51.592,51.716,69800000.0
2008-12-17 23:05:00,51.723,51.743,51.628,51.638,92600000.0
2008-12-17 23:10:00,51.648,51.737,51.624,51.624,64000000.0
2008-12-17 23:15:00,51.61,51.666,51.589,51.593,64400000.0
2008-12-17 23:20:00,51.605,51.653,51.602,51.64,64000000.0
2008-12-17 23:25:00,51.647,51.747,51.647,51.695,62200000.0
2008-12-17 23:30:00,51.703,51.727,51.667,51.671,75200000.0
2008-12-17 23:35:00,51.666,51.677,51.614,51.619,65000000.0
2008-12-17 23:40:00,51.609,51.653,51.609,51.633,96000000.0
2008-12-17 23:45:00,51.65,51.687,51.597,51.673,74600000.0
2008-12-17 23:50:00,51.692,51.695,51.655,51.673,60800000.0
2008-12-17 23:55:00,51.668,51.673,51.523,51.639,59200000.0
2008-12-18 00:00:00,51.624,51.631,51.56,51.626,63400000.0
2008-12-18 00:05:00,51.623,51.808,51.62,51.746,60800000.0
2008-12-18 00:10:00,51.753,51.86,51.753,51.819,69200000.0
2008-12-18 00:15:00,51.817,51.838,51.798,51.835,86800000.0
2008-12-18 00:20:00,51.828,51.848,51.785,51.82,70400000.0
2008-12-18 00:25:00,51.837,51.841,51.764,51.764,91200000.0
2008-12-18 00:30:00,51.794,51.822,51.769,51.815,67600000.0
2008-12-18 00:35:00,51.792,51.833,51.772,51.776,89600000.0
2008-12-18 00:40:00,51.763,51.763,51.711,51.717,70400000.0
2008-12-18 00:45:00,51.696,51.758,51.693,51.743,67200000.0
2008-12-18 00:50:00,51.721,51.745,51.702,51.715,75200000.0
2008-12-18 00:55:00,51.712,51.758,51.694,51.718,77800000.0
2008-12-18 01:00:00,51.724,51.744,51.701,51.723,72000000.0
2008-12-18 01:05:00,51.733,51.866,51.682,51.854,68200000.0
2008-12-18 01:10:00,51.845,51.917,51.845,51.877,62800000.0
2008-12-18 01:15:00,51.878,51.878,51.8,51.805,80000000.0
2008-12-18 01:20:00,51.801,51.801,51.701,51.725,72400000.0
2008-12-18 01:25:00,51.728,51.814,51.728,51.745,68200000.0
2008-12-18 01:30:00,51.745,51.766,51.707,51.723,74000000.0
2008-12-18 01:35:00,51.724,51.732,51.699,51.699,71400000.0
2008-12-18 01:40:00,51.69,51.736,51.684,51.718,53200000.0
2008-12-18 01:45:00,51.724,51.724,51.606,51.623,67600000.0
2008-12-18 01:50:00,51.627,51.671,51.6,51.66,82600000.0
2008-12-18 01:55:00,51.661,51.7,51.632,51.647,65000000.0
2008-12-18 02:00:00,51.665,51.69,51.646,51.65,62400000.0
2008-12-18 02:05:00,51.654,51.664,51.634,51.648,73000000.0
2008-12-18 02:10:00,51.651,51.669,51.641,51.661,68200000.0
2008-12-18 02:15:00,51.665,51.719,51.655,51.685,59200000.0
2008-12-18 02:20:00,51.652,51.732,51.565,51.722,68800000.0
2008-12-18 02:25:00,51.749,51.763,51.691,51.726,65600000.0
2008-12-18 02:30:00,51.724,51.811,51.724,51.805,61200000.0
2008-12-18 02:35:00,51.806,51.833,51.776,51.833,72000000.0
2008-12-18 02:40:00,51.856,51.933,51.807,51.92,60800000.0
2008-12-18 02:45:00,51.927,51.927,51.742,51.85,64000000.0
2008-12-18 02:50:00,51.839,51.872,51.798,51.859,59600000.0
2008-12-18 02:55:00,51.862,51.865,51.769,51.864,56000000.0
2008-12-18 03:00:00,51.871,51.952,51.871,51.952,66600000.0
2008-12-18 03:05:00,51.942,52.115,51.935,52.076,59200000.0
2008-12-18 03:10:00,52.067,52.076,52.0,52.004,69800000.0
2008-12-18 03:15:00,52.0,52.029,51.976,52.021,57600000.0
2008-12-18 03:20:00,52.014,52.026,51.994,51.997,64400000.0
2008-12-18 03:25:00,51.994,52.005,51.96,51.986,68800000.0
2008-12-18 03:30:00,51.993,52.005,51.952,51.962,62400000.0
2008-12-18 03:35:00,51.963,52.027,51.919,51.978,74000000.0
2008-12-18 03:40:00,51.984,52.014,51.975,52.014,57600000.0
2008-12-18 03:45:00,52.018,52.085,52.017,52.084,59600000.0
2008-12-18 03:50:00,52.06,52.121,52.034,52.121,65000000.0
2008-12-18 03:55:00,52.122,52.128,52.036,52.053,62400000.0
2008-12-18 04:00:00,52.057,52.071,51.994,51.994,64400000.0
2008-12-18 04:05:00,51.984,52.035,51.97,51.97,64000000.0
2008-12-18 04:10:00,51.972,52.002,51.921,51.989,69800000.0
2008-12-18 04:15:00,51.999,52.031,51.986,52.005,65000000.0
2008-12-18 04:20:00,52.001,52.027,51.971,52.012,65600000.0
2008-12-18 04:25:00,52.018,52.038,52.005,52.027,69200000.0
2008-12-18 04:30:00,52.003,52.077,51.973,52.06,67200000.0
2008-12-18 04:35:00,52.054,52.06,52.027,52.043,62400000.0
2008-12-18 04:40:00,52.052,52.07,52.034,52.065,68200000.0
2008-12-18 04:45:00,52.068,52.081,52.06,52.06,72400000.0
2008-12-18 04:50:00,52.08,52.082,52.044,52.053,63800000.0
2008-12-18 04:55:00,52.072,52.074,52.034,52.036,66000000.0
2008-12-18 05:00:00,52.067,52.071,52.02,52.066,62400000.0
2008-12-18 05:05:00,52.067,52.105,52.061,52.076,62800000.0
2008-12-18 05:10:00,52.088,52.089,52.044,52.07,62400000.0
2008-12-18 05:15:00,52.06,52.07,52.025,52.037,67200000.0
2008-12-18 05:20:00,52.044,52.044,51.951,51.951,70400000.0
2008-12-18 05:25:00,51.944,51.951,51.88,51.915,62400000.0
2008-12-18 05:30:00,51.931,51.936,51.851,51.878,69200000.0
2008-12-18 05:35:00,51.871,51.882,51.789,51.846,60800000.0
2008-12-18 05:40:00,51.828,51.838,51.793,51.823,64400000.0
2008-12-18 05:45:00,51.821,51.851,51.794,51.797,75200000.0
2008-12-18 05:50:00,51.796,51.843,51.785,51.841,66000000.0
2008-12-18 05:55:00,51.837,51.895,51.834,51.874,60800000.0
2008-12-18 06:00:00,51.87,51.927,51.857,51.927,67600000.0
2008-12-18 06:05:00,51.933,51.972,51.877,51.956,68800000.0
2008-12-18 06:10:00,51.942,51.978,51.927,51.978,69200000.0
2008-12-18 06:15:00,51.981,52.003,51.973,51.978,81000000.0
2008-12-18 06:20:00,51.983,51.986,51.918,51.918,67600000.0
2008-12-18 06:25:00,51.919,51.946,51.916,51.945,57600000.0
2008-12-18 06:30:00,51.95,51.958,51.928,51.94,65600000.0
2008-12-18 06:35:00,51.935,51.974,51.927,51.95,56400000.0
2008-12-18 06:40:00,51.955,52.17,51.951,51.968,73800000.0
2008-12-18 06:45:00,51.966,52.002,51.954,51.979,67200000.0
2008-12-18 06:50:00,51.982,52.0,51.972,51.992,70400000.0
2008-12-18 06:55:00,51.996,52.001,51.956,51.969,65600000.0
2008-12-18 07:00:00,51.95,51.963,51.859,51.949,68800000.0
2008-12-18 07:05:00,51.951,51.951,51.917,51.94,59600000.0
2008-12-18 07:10:00,51.937,51.974,51.931,51.953,59200000.0
2008-12-18 07:15:00,51.956,51.99,51.956,51.969,69200000.0
2008-12-18 07:20:00,51.973,52.032,51.973,51.984,73600000.0
2008-12-18 07:25:00,51.986,52.034,51.971,52.026,68800000.0
2008-12-18 07:30:00,52.038,52.07,52.034,52.041,67200000.0
2008-12-18 07:35:00,52.055,52.181,52.055,52.173,65600000.0
2008-12-18 07:40:00,52.175,52.184,52.124,52.184,60800000.0
2008-12-18 07:45:00,52.178,52.201,52.152,52.195,69200000.0
2008-12-18 07:50:00,52.194,52.216,52.155,52.194,70800000.0
2008-12-18 07:55:00,52.182,52.241,52.154,52.211,64000000.0
2008-12-18 08:00:00,52.2,52.22,52.155,52.164,64000000.0
2008-12-18 08:05:00,52.169,52.193,52.133,52.176,68800000.0
2008-12-18 08:10:00,52.157,52.182,52.142,52.175,62400000.0
2008-12-18 08:15:00,52.176,52.193,52.136,52.169,67200000.0
2008-12-18 08:20:00,52.156,52.254,52.151,52.226,60200000.0
2008-12-18 08:25:00,52.232,52.382,52.232,52.344,70400000.0
2008-12-18 08:30:00,52.298,52.298,52.153,52.195,63800000.0
2008-12-18 08:35:00,52.216,52.222,52.165,52.19,78400000.0
2008-12-18 08:40:00,52.219,52.232,52.083,52.096,72000000.0
2008-12-18 08:45:00,52.097,52.139,52.075,52.094,68800000.0
2008-12-18 08:50:00,52.083,52.098,52.052,52.052,72400000.0
2008-12-18 08:55:00,52.044,52.073,51.997,52.048,65600000.0
2008-12-18 09:00:00,52.043,52.125,51.998,52.006,67200000.0
2008-12-18 09:05:00,52.003,52.034,51.959,52.013,66600000.0
2008-12-18 09:10:00,52.012,52.059,51.996,52.042,60200000.0
2008-12-18 09:15:00,52.06,52.071,51.974,52.012,62400000.0
2008-12-18 09:20:00,52.006,52.117,51.937,52.117,70200000.0
2008-12-18 09:25:00,52.076,52.147,51.989,52.127,59600000.0
2008-12-18 09:30:00,52.123,52.147,51.985,52.061,64400000.0
2008-12-18 09:35:00,52.057,52.087,52.012,52.041,68200000.0
2008-12-18 09:40:00,51.979,52.014,51.973,52.002,59200000.0
2008-12-18 09:45:00,51.997,52.022,51.974,51.996,60800000.0
2008-12-18 09:50:00,51.985,52.219,51.939,52.218,73000000.0
2008-12-18 09:55:00,52.271,52.5,52.244,52.5,76200000.0
2008-12-18 10:00:00,52.496,52.496,52.423,52.462,63400000.0
2008-12-18 10:05:00,52.458,52.471,52.374,52.392,62400000.0
2008-12-18 10:10:00,52.408,52.415,52.301,52.357,58600000.0
2008-12-18 10:15:00,52.345,52.455,52.345,52.45,59200000.0
2008-12-18 10:20:00,52.426,52.447,52.37,52.443,64000000.0
2008-12-18 10:25:00,52.454,52.517,52.454,52.511,59200000.0
2008-12-18 10:30:00,52.477,52.489,52.382,52.392,65600000.0
2008-12-18 10:35:00,52.402,52.42,52.29,52.383,57400000.0
2008-12-18 10:40:00,52.386,52.448,52.379,52.41,64000000.0
2008-12-18 10:45:00,52.424,52.461,52.42,52.434,62400000.0
2008-12-18 10:50:00,52.446,52.448,52.383,52.394,73000000.0
2008-12-18 10:55:00,52.394,52.464,52.339,52.462,62800000.0
2008-12-18 11:00:00,52.454,52.492,52.412,52.472,68800000.0
2008-12-18 11:05:00,52.487,52.52,52.447,52.482,73000000.0
2008-12-18 11:10:00,52.486,52.558,52.484,52.519,66600000.0
2008-12-18 11:15:00,52.528,52.676,52.506,52.656,65000000.0
2008-12-18 11:20:00,52.676,52.819,52.663,52.806,64000000.0
2008-12-18 11:25:00,52.81,52.892,52.804,52.892,64000000.0
2008-12-18 11:30:00,52.915,53.187,52.915,53.187,69600000.0
2008-12-18 11:35:00,53.24,53.45,53.24,53.406,57600000.0
2008-12-18 11:40:00,53.426,53.941,53.426,53.728,60800000.0
2008-12-18 11:45:00,53.705,54.006,53.602,54.006,67600000.0
2008-12-18 11:50:00,53.961,53.961,53.328,53.343,70400000.0
2008-12-18 11:55:00,53.341,53.362,53.116,53.218,63400000.0
2008-12-18 12:00:00,53.203,53.207,53.132,53.161,66000000.0
2008-12-18 12:05:00,53.168,53.172,53.077,53.122,67200000.0
2008-12-18 12:10:00,53.164,53.254,53.141,53.23,59200000.0
2008-12-18 12:15:00,53.241,53.283,53.198,53.222,72000000.0
2008-12-18 12:20:00,53.187,53.279,53.182,53.269,73600000.0
2008-12-18 12:25:00,53.276,53.345,53.255,53.323,64000000.0
2008-12-18 12:30:00,53.285,53.305,53.213,53.274,70400000.0
2008-12-18 12:35:00,53.261,53.289,53.106,53.241,67200000.0
2008-12-18 12:40:00,53.251,53.251,53.097,53.1,73600000.0
2008-12-18 12:45:00,53.09,53.159,53.055,53.149,69200000.0
2008-12-18 12:50:00,53.145,53.227,53.118,53.227,61200000.0
2008-12-18 12:55:00,53.246,53.342,53.197,53.231,70800000.0
2008-12-18 13:00:00,53.231,53.323,53.231,53.247,67200000.0
2008-12-18 13:05:00,53.252,53.317,53.2,53.282,68800000.0
2008-12-18 13:10:00,53.28,53.415,53.28,53.406,70400000.0
2008-12-18 13:15:00,53.394,53.453,53.387,53.452,69800000.0
2008-12-18 13:20:00,53.419,53.434,53.292,53.341,60800000.0
2008-12-18 13:25:00,53.389,53.398,53.257,53.349,75600000.0
2008-12-18 13:30:00,53.345,53.345,53.275,53.286,67600000.0
2008-12-18 13:35:00,53.294,53.346,53.283,53.303,117200000.0
2008-12-18 13:40:00,53.272,53.322,53.272,53.301,127400000.0
2008-12-18 13:45:00,53.294,53.298,53.239,53.297,88400000.0
2008-12-18 13:50:00,53.295,53.337,53.245,53.337,90600000.0
2008-12-18 13:55:00,53.349,53.349,53.245,53.262,104400000.0
2008-12-18 14:00:00,53.233,53.279,53.194,53.205,120400000.0
2008-12-18 14:05:00,53.157,53.157,53.095,53.151,148600000.0
2008-12-18 14:10:00,53.15,53.15,53.095,53.113,101800000.0
2008-12-18 14:15:00,53.101,53.199,53.085,53.184,96000000.0
2008-12-18 14:20:00,53.15,53.22,53.136,53.204,139200000.0
2008-12-18 14:25:00,53.23,53.289,53.16,53.205,91200000.0
2008-12-18 14:30:00,53.207,53.236,53.08,53.117,138800000.0
2008-12-18 14:35:00,53.089,53.089,52.931,52.946,107600000.0
2008-12-18 14:40:00,52.946,52.966,52.876,52.876,120000000.0
2008-12-18 14:45:00,52.884,52.929,52.857,52.898,89800000.0
2008-12-18 14:50:00,52.912,52.966,52.868,52.877,104400000.0
2008-12-18 14:55:00,52.885,52.894,52.815,52.838,66400000.0
2008-12-18 15:00:00,52.842,52.885,52.736,52.825,92000000.0
2008-12-18 15:05:00,52.819,52.854,52.808,52.814,86800000.0
2008-12-18 15:10:00,52.815,52.913,52.814,52.822,182400000.0
2008-12-18 15:15:00,52.877,52.978,52.872,52.974,120000000.0
2008-12-18 15:20:00,52.979,53.016,52.9,52.96,127200000.0
2008-12-18 15:25:00,52.953,53.145,52.953,53.116,212200000.0
2008-12-18 15:30:00,53.015,53.139,52.958,53.078,259400000.0
2008-12-18 15:35:00,53.076,53.076,53.013,53.045,191400000.0
2008-12-18 15:40:00,53.041,53.063,52.993,53.044,158800000.0
2008-12-18 15:45:00,53.045,53.125,53.026,53.121,98000000.0
2008-12-18 15:50:00,53.123,53.183,53.076,53.181,142800000.0
2008-12-18 15:55:00,53.179,53.211,53.084,53.121,144000000.0
2008-12-18 16:00:00,53.133,53.133,52.746,52.83,223400000.0
2008-12-18 16:05:00,52.79,52.917,52.766,52.878,203600000.0
2008-12-18 16:10:00,52.891,52.98,52.891,52.975,172800000.0
2008-12-18 16:15:00,52.997,52.997,52.937,52.947,175800000.0
2008-12-18 16:20:00,52.933,52.943,52.857,52.914,140800000.0
2008-12-18 16:25:00,52.933,53.14,52.933,53.118,124800000.0
2008-12-18 16:30:00,53.088,53.137,53.029,53.099,159400000.0
2008-12-18 16:35:00,53.086,53.167,53.067,53.134,221600000.0
2008-12-18 16:40:00,53.148,53.275,53.148,53.165,212000000.0
2008-12-18 16:45:00,53.132,53.135,53.063,53.067,229600000.0
2008-12-18 16:50:00,53.022,53.07,52.986,52.994,195600000.0
2008-12-18 16:55:00,52.988,53.042,52.969,52.987,146400000.0
2008-12-18 17:00:00,52.995,53.144,52.995,53.097,210200000.0
2008-12-18 17:05:00,53.125,53.15,53.068,53.146,276000000.0
2008-12-18 17:10:00,53.162,53.213,53.077,53.077,141200000.0
2008-12-18 17:15:00,53.084,53.167,53.084,53.148,147000000.0
2008-12-18 17:20:00,53.152,53.197,53.152,53.182,88000000.0
2008-12-18 17:25:00,53.181,53.271,53.167,53.26,158800000.0
2008-12-18 17:30:00,53.242,53.252,53.199,53.223,259400000.0
2008-12-18 17:35:00,53.238,53.308,53.231,53.302,144800000.0
2008-12-18 17:40:00,53.307,53.351,53.307,53.351,148800000.0
2008-12-18 17:45:00,53.358,53.414,53.358,53.394,231000000.0
2008-12-18 17:50:00,53.395,53.399,53.376,53.398,178000000.0
2008-12-18 17:55:00,53.395,53.625,53.375,53.495,201600000.0
2008-12-18 18:00:00,53.462,53.524,53.406,53.501,177400000.0
2008-12-18 18:05:00,53.53,53.53,53.364,53.37,172200000.0
2008-12-18 18:10:00,53.372,53.372,53.233,53.233,88000000.0
2008-12-18 18:15:00,53.211,53.348,53.127,53.175,206800000.0
2008-12-18 18:20:00,53.18,53.311,53.18,53.251,188800000.0
2008-12-18 18:25:00,53.241,53.396,53.241,53.396,136000000.0
2008-12-18 18:30:00,53.418,53.454,53.203,53.253,169600000.0
2008-12-18 18:35:00,53.279,53.44,53.219,53.44,276400000.0
2008-12-18 18:40:00,53.465,53.471,53.281,53.281,296400000.0
2008-12-18 18:45:00,53.24,53.323,53.22,53.227,93200000.0
2008-12-18 18:50:00,53.221,53.238,53.155,53.172,128000000.0
2008-12-18 18:55:00,53.172,53.287,53.172,53.233,121400000.0
2008-12-18 19:00:00,53.245,53.256,53.193,53.235,109200000.0
2008-12-18 19:05:00,53.23,53.244,53.086,53.104,148200000.0
2008-12-18 19:10:00,53.036,53.129,53.011,53.051,87400000.0
2008-12-18 19:15:00,53.036,53.205,53.035,53.177,87200000.0
2008-12-18 19:20:00,53.184,53.184,53.052,53.056,110800000.0
2008-12-18 19:25:00,53.073,53.09,52.975,53.05,93200000.0
2008-12-18 19:30:00,53.05,53.107,53.026,53.058,59600000.0
2008-12-18 19:35:00,53.041,53.058,53.001,53.03,69600000.0
2008-12-18 19:40:00,53.013,53.057,53.006,53.049,64000000.0
2008-12-18 19:45:00,53.082,53.101,53.02,53.048,91600000.0
2008-12-18 19:50:00,53.031,53.043,52.981,52.992,66600000.0
2008-12-18 19:55:00,53.016,53.042,52.991,53.011,54400000.0
2008-12-18 20:00:00,52.963,52.969,52.887,52.887,93200000.0
2008-12-18 20:05:00,52.839,52.908,52.826,52.833,82600000.0
2008-12-18 20:10:00,52.833,52.862,52.769,52.853,80000000.0
2008-12-18 20:15:00,52.861,52.87,52.786,52.827,113600000.0
2008-12-18 20:20:00,52.816,52.869,52.816,52.857,70400000.0
2008-12-18 20:25:00,52.856,52.872,52.785,52.872,66600000.0
2008-12-18 20:30:00,52.869,52.871,52.715,52.738,77200000.0
2008-12-18 20:35:00,52.731,52.919,52.731,52.892,67200000.0
2008-12-18 20:40:00,52.899,52.945,52.841,52.841,58600000.0
2008-12-18 20:45:00,52.843,52.847,52.768,52.797,72000000.0
2008-12-18 20:50:00,52.788,52.803,52.725,52.74,86800000.0
2008-12-18 20:55:00,52.747,52.835,52.746,52.835,65400000.0
2008-12-18 21:00:00,52.849,52.957,52.849,52.957,63200000.0
2008-12-18 21:05:00,52.916,52.917,52.877,52.887,70400000.0
2008-12-18 21:10:00,52.897,53.022,52.887,52.999,56000000.0
2008-12-18 21:15:00,53.021,53.071,53.011,53.014,73600000.0
2008-12-18 21:20:00,52.986,53.009,52.9,52.944,59200000.0
2008-12-18 21:25:00,52.968,53.01,52.966,53.01,102400000.0
2008-12-18 21:30:00,53.028,53.028,52.889,52.902,65600000.0
2008-12-18 21:35:00,52.897,52.897,52.797,52.809,68800000.0
2008-12-18 21:40:00,52.78,52.78,52.645,52.733,61200000.0
2008-12-18 21:45:00,52.731,52.732,52.568,52.588,81000000.0
2008-12-18 21:50:00,52.617,52.645,52.605,52.611,64400000.0
2008-12-18 21:55:00,52.592,52.636,52.565,52.585,59200000.0
2008-12-18 22:00:00,52.597,52.654,52.58,52.651,73600000.0
2008-12-18 22:05:00,52.672,52.672,52.506,52.529,68800000.0
2008-12-18 22:10:00,52.503,52.503,52.364,52.364,72000000.0
2008-12-18 22:15:00,52.346,52.346,52.086,52.086,75200000.0
2008-12-18 22:20:00,52.107,52.148,51.81,51.81,58600000.0
2008-12-18 22:25:00,51.78,51.833,51.701,51.701,67200000.0
2008-12-18 22:30:00,51.709,51.804,51.685,51.723,65000000.0
2008-12-18 22:35:00,51.699,51.804,51.638,51.748,112000000.0
2008-12-18 22:40:00,51.761,51.819,51.749,51.797,65000000.0
2008-12-18 22:45:00,51.811,51.816,51.739,51.749,68800000.0
2008-12-18 22:50:00,51.745,51.787,51.718,51.783,60600000.0
2008-12-18 22:55:00,51.784,51.818,51.76,51.76,62400000.0
2008-12-18 23:00:00,51.768,51.916,51.759,51.916,69800000.0
2008-12-18 23:05:00,51.937,52.007,51.937,52.001,92800000.0
2008-12-18 23:10:00,52.028,52.052,51.995,52.005,64400000.0
2008-12-18 23:15:00,51.954,51.954,51.856,51.92,64400000.0
2008-12-18 23:20:00,51.932,51.936,51.817,51.839,64000000.0
2008-12-18 23:25:00,51.85,52.0,51.85,51.99,62400000.0
2008-12-18 23:30:00,52.004,52.012,51.976,52.01,75200000.0
2008-12-18 23:35:00,52.0,52.014,51.972,51.981,65600000.0
2008-12-18 23:40:00,51.975,52.044,51.929,52.018,96400000.0
2008-12-18 23:45:00,52.005,52.005,51.907,51.914,75600000.0
2008-12-18 23:50:00,51.926,52.049,51.923,52.047,60800000.0
2008-12-18 23:55:00,52.054,52.164,52.05,52.151,59600000.0
2008-12-19 00:00:00,52.145,52.187,52.073,52.187,64400000.0
2008-12-19 00:05:00,52.185,52.188,52.12,52.12,60800000.0
2008-12-19 00:10:00,52.129,52.558,52.129,52.293,69200000.0
2008-12-19 00:15:00,52.287,52.323,52.267,52.31,86600000.0
2008-12-19 00:20:00,52.308,52.315,52.22,52.25,73600000.0
2008-12-19 00:25:00,52.243,52.246,52.205,52.21,91200000.0
2008-12-19 00:30:00,52.19,52.205,52.165,52.196,67600000.0
2008-12-19 00:35:00,52.186,52.187,52.13,52.154,89400000.0
2008-12-19 00:40:00,52.136,52.222,52.136,52.182,69800000.0
2008-12-19 00:45:00,52.177,52.198,52.132,52.15,67200000.0
2008-12-19 00:50:00,52.167,52.217,52.167,52.21,74600000.0
2008-12-19 00:55:00,52.204,52.251,52.204,52.251,79000000.0
2008-12-19 01:00:00,52.3,52.317,52.28,52.302,72000000.0
2008-12-19 01:05:00,52.31,52.317,52.238,52.316,69600000.0
2008-12-19 01:10:00,52.312,52.331,52.266,52.279,62400000.0
2008-12-19 01:15:00,52.281,52.281,52.23,52.256,80000000.0
2008-12-19 01:20:00,52.266,52.268,52.236,52.252,72000000.0
2008-12-19 01:25:00,52.255,52.336,52.202,52.336,68800000.0
2008-12-19 01:30:00,52.371,52.417,52.335,52.376,75200000.0
2008-12-19 01:35:00,52.364,52.364,52.244,52.303,72800000.0
2008-12-19 01:40:00,52.322,52.379,52.315,52.349,61800000.0
2008-12-19 01:45:00,52.359,52.379,52.317,52.319,67600000.0
2008-12-19 01:50:00,52.325,52.396,52.325,52.396,82600000.0
2008-12-19 01:55:00,52.422,52.433,52.373,52.395,66000000.0
2008-12-19 02:00:00,52.386,52.437,52.376,52.437,59200000.0
2008-12-19 02:05:00,52.441,52.441,52.362,52.371,73000000.0
2008-12-19 02:10:00,52.341,52.341,52.231,52.296,68200000.0
2008-12-19 02:15:00,52.287,52.345,52.287,52.338,59600000.0
2008-12-19 02:20:00,52.335,52.336,52.245,52.293,68800000.0
2008-12-19 02:25:00,52.295,52.342,52.29,52.334,65600000.0
2008-12-19 02:30:00,52.303,52.397,52.302,52.385,52200000.0
2008-12-19 02:35:00,52.397,52.442,52.39,52.435,72400000.0
2008-12-19 02:40:00,52.412,52.412,52.353,52.362,60800000.0
2008-12-19 02:45:00,52.361,52.381,52.287,52.381,64000000.0
2008-12-19 02:50:00,52.388,52.539,52.371,52.512,58600000.0
2008-12-19 02:55:00,52.476,52.482,52.359,52.43,56000000.0
2008-12-19 03:00:00,52.432,52.434,52.336,52.349,67200000.0
2008-12-19 03:05:00,52.334,52.36,52.231,52.266,65600000.0
2008-12-19 03:10:00,52.299,52.318,52.248,52.248,70400000.0
2008-12-19 03:15:00,52.246,52.3,52.207,52.3,57600000.0
2008-12-19 03:20:00,52.28,52.282,52.245,52.249,64000000.0
2008-12-19 03:25:00,52.252,52.27,52.204,52.27,68800000.0
2008-12-19 03:30:00,52.257,52.277,52.213,52.224,62400000.0
2008-12-19 03:35:00,52.205,52.214,51.944,51.946,73600000.0
2008-12-19 03:40:00,51.962,51.983,51.93,51.94,58000000.0
2008-12-19 03:45:00,51.94,51.976,51.939,51.95,59200000.0
2008-12-19 03:50:00,51.941,51.942,51.876,51.942,65600000.0
2008-12-19 03:55:00,51.912,51.912,51.838,51.838,62400000.0
2008-12-19 04:00:00,51.835,51.932,51.835,51.892,64000000.0
2008-12-19 04:05:00,51.886,51.905,51.884,51.896,64000000.0
2008-12-19 04:10:00,51.89,51.914,51.818,51.818,69800000.0
2008-12-19 04:15:00,51.824,51.841,51.798,51.818,66000000.0
2008-12-19 04:20:00,51.813,51.867,51.811,51.862,66000000.0
2008-12-19 04:25:00,51.867,51.867,51.736,51.736,68800000.0
2008-12-19 04:30:00,51.735,51.857,51.735,51.856,66600000.0
2008-12-19 04:35:00,51.878,51.879,51.83,51.878,63200000.0
2008-12-19 04:40:00,51.876,51.906,51.854,51.896,68800000.0
2008-12-19 04:45:00,51.892,51.902,51.858,51.899,72000000.0
2008-12-19 04:50:00,51.901,51.914,51.879,51.897,64000000.0
2008-12-19 04:55:00,51.905,51.918,51.887,51.901,66000000.0
2008-12-19 05:00:00,51.895,51.927,51.874,51.895,62400000.0
2008-12-19 05:05:00,51.893,51.925,51.892,51.918,59600000.0
2008-12-19 05:10:00,51.903,51.939,51.897,51.934,62400000.0
2008-12-19 05:15:00,51.931,51.945,51.916,51.943,66600000.0
2008-12-19 05:20:00,51.943,51.944,51.895,51.895,69800000.0
2008-12-19 05:25:00,51.881,51.964,51.871,51.964,62200000.0
2008-12-19 05:30:00,51.957,51.987,51.893,51.9,70800000.0
2008-12-19 05:35:00,51.922,51.934,51.855,51.868,60800000.0
2008-12-19 05:40:00,51.872,51.897,51.857,51.891,64000000.0
2008-12-19 05:45:00,51.885,51.945,51.878,51.91,75200000.0
2008-12-19 05:50:00,51.928,51.942,51.887,51.888,65600000.0
2008-12-19 05:55:00,51.891,51.914,51.832,51.906,60800000.0
2008-12-19 06:00:00,51.896,51.932,51.893,51.923,67600000.0
2008-12-19 06:05:00,51.925,51.95,51.833,51.95,68800000.0
2008-12-19 06:10:00,51.98,52.011,51.972,51.978,73600000.0
2008-12-19 06:15:00,51.961,51.981,51.927,51.944,81000000.0
2008-12-19 06:20:00,51.934,51.934,51.768,51.768,67200000.0
2008-12-19 06:25:00,51.763,51.804,51.74,51.799,57600000.0
2008-12-19 06:30:00,51.805,51.843,51.799,51.824,65600000.0
2008-12-19 06:35:00,51.831,51.836,51.768,51.803,56000000.0
2008-12-19 06:40:00,51.808,51.814,51.749,51.772,68800000.0
2008-12-19 06:45:00,51.766,51.78,51.604,51.609,67200000.0
2008-12-19 06:50:00,51.615,51.678,51.612,51.615,70400000.0
2008-12-19 06:55:00,51.605,51.616,51.59,51.605,65600000.0
2008-12-19 07:00:00,51.61,51.76,51.539,51.76,68800000.0
2008-12-19 07:05:00,51.785,52.044,51.785,52.044,59600000.0
2008-12-19 07:10:00,52.096,52.138,52.001,52.047,58600000.0
2008-12-19 07:15:00,52.06,52.089,52.039,52.043,68800000.0
2008-12-19 07:20:00,52.042,52.053,51.974,51.974,73400000.0
2008-12-19 07:25:00,51.982,51.982,51.767,51.823,68200000.0
2008-12-19 07:30:00,51.805,51.829,51.745,51.773,67200000.0
2008-12-19 07:35:00,51.782,51.785,51.711,51.733,66000000.0
2008-12-19 07:40:00,51.657,51.657,51.55,51.57,60800000.0
2008-12-19 07:45:00,51.579,51.587,51.507,51.53,69200000.0
2008-12-19 07:50:00,51.528,51.632,51.51,51.632,70400000.0
2008-12-19 07:55:00,51.632,51.663,51.606,51.631,63400000.0
2008-12-19 08:00:00,51.662,51.699,51.651,51.686,64000000.0
2008-12-19 08:05:00,51.715,51.737,51.698,51.717,68800000.0
2008-12-19 08:10:00,51.696,51.764,51.696,51.728,62400000.0
2008-12-19 08:15:00,51.73,51.73,51.697,51.722,67200000.0
2008-12-19 08:20:00,51.734,51.739,51.677,51.677,60200000.0
2008-12-19 08:25:00,51.696,51.76,51.688,51.703,70400000.0
2008-12-19 08:30:00,51.688,51.688,51.561,51.561,64000000.0
2008-12-19 08:35:00,51.563,51.563,51.437,51.444,78800000.0
2008-12-19 08:40:00,51.449,51.484,51.423,51.483,72000000.0
2008-12-19 08:45:00,51.499,51.502,51.429,51.489,68200000.0
2008-12-19 08:50:00,51.496,51.701,51.49,51.699,72000000.0
2008-12-19 08:55:00,51.703,51.703,51.596,51.627,65600000.0
2008-12-19 09:00:00,51.621,51.633,51.6,51.615,67200000.0
2008-12-19 09:05:00,51.624,51.699,51.624,51.699,66600000.0
2008-12-19 09:10:00,51.711,51.742,51.685,51.685,60800000.0
2008-12-19 09:15:00,51.654,51.708,51.604,51.642,62200000.0
2008-12-19 09:20:00,51.642,51.686,51.637,51.686,70400000.0
2008-12-19 09:25:00,51.686,51.752,51.686,51.752,59200000.0
2008-12-19 09:30:00,51.777,51.839,51.776,51.822,64000000.0
2008-12-19 09:35:00,51.831,51.89,51.764,51.764,68200000.0
2008-12-19 09:40:00,51.777,51.838,51.777,51.813,65600000.0
2008-12-19 09:45:00,51.827,51.827,51.767,51.813,61200000.0
2008-12-19 09:50:00,51.811,51.886,51.795,51.825,73600000.0
2008-12-19 09:55:00,51.847,51.915,51.726,51.915,76800000.0
2008-12-19 10:00:00,51.912,51.912,51.748,51.748,64400000.0
2008-12-19 10:05:00,51.718,51.718,51.441,51.451,61200000.0
2008-12-19 10:10:00,51.476,51.542,51.45,51.536,59600000.0
2008-12-19 10:15:00,51.526,51.542,51.421,51.525,58600000.0
2008-12-19 10:20:00,51.53,51.538,51.426,51.479,61200000.0
2008-12-19 10:25:00,51.516,51.578,51.496,51.578,59000000.0
2008-12-19 10:30:00,51.535,51.571,51.487,51.504,65600000.0
2008-12-19 10:35:00,51.507,51.556,51.418,51.535,57600000.0
2008-12-19 10:40:00,51.534,51.598,51.534,51.541,64000000.0
2008-12-19 10:45:00,51.528,51.544,51.373,51.465,62800000.0
2008-12-19 10:50:00,51.499,51.549,51.426,51.426,73600000.0
2008-12-19 10:55:00,51.419,51.422,51.267,51.344,61800000.0
2008-12-19 11:00:00,51.367,51.367,51.178,51.178,70000000.0
2008-12-19 11:05:00,51.185,51.243,51.118,51.243,74000000.0
2008-12-19 11:10:00,51.249,51.326,51.236,51.268,67600000.0
2008-12-19 11:15:00,51.265,51.464,51.265,51.464,66400000.0
2008-12-19 11:20:00,51.429,51.464,51.352,51.46,64000000.0
2008-12-19 11:25:00,51.452,51.464,51.369,51.413,64000000.0
2008-12-19 11:30:00,51.418,51.488,51.328,51.328,68800000.0
2008-12-19 11:35:00,51.332,51.414,51.332,51.38,57600000.0
2008-12-19 11:40:00,51.409,51.604,51.409,51.574,60800000.0
2008-12-19 11:45:00,51.589,51.65,51.572,51.572,67200000.0
2008-12-19 11:50:00,51.529,51.537,51.466,51.504,70800000.0
2008-12-19 11:55:00,51.501,51.557,51.441,51.45,64000000.0
2008-12-19 12:00:00,51.461,51.461,51.393,51.421,65600000.0
2008-12-19 12:05:00,51.416,51.486,51.416,51.468,67200000.0
2008-12-19 12:10:00,51.409,51.409,51.273,51.345,59600000.0
2008-12-19 12:15:00,51.33,51.487,51.316,51.464,72000000.0
2008-12-19 12:20:00,51.485,51.525,51.338,51.34,73000000.0
2008-12-19 12:25:00,51.294,51.298,51.258,51.284,64200000.0
2008-12-19 12:30:00,51.279,51.279,51.221,51.267,70400000.0
2008-12-19 12:35:00,51.261,51.261,51.018,51.168,67600000.0
2008-12-19 12:40:00,51.192,51.212,51.117,51.126,74400000.0
2008-12-19 12:45:00,51.13,51.173,51.122,51.172,68800000.0
2008-12-19 12:50:00,51.18,51.224,51.176,51.221,60800000.0
2008-12-19 12:55:00,51.224,51.267,51.21,51.265,70400000.0
2008-12-19 13:00:00,51.283,51.286,51.188,51.246,67200000.0
2008-12-19 13:05:00,51.243,51.243,51.197,51.226,68800000.0
2008-12-19 13:10:00,51.195,51.219,51.094,51.094,70400000.0
2008-12-19 13:15:00,51.116,51.136,51.082,51.124,70800000.0
2008-12-19 13:20:00,51.114,51.123,51.072,51.072,61600000.0
2008-12-19 13:25:00,51.073,51.113,50.997,51.113,75200000.0
2008-12-19 13:30:00,51.14,51.145,51.042,51.046,67200000.0
2008-12-19 13:35:00,51.064,51.075,51.025,51.04,116200000.0
2008-12-19 13:40:00,51.03,51.03,50.974,51.023,128000000.0
2008-12-19 13:45:00,51.025,51.144,50.996,51.144,88000000.0
2008-12-19 13:50:00,51.125,51.125,51.013,51.061,91000000.0
2008-12-19 13:55:00,51.077,51.168,51.056,51.168,103400000.0
2008-12-19 14:00:00,51.219,51.219,51.134,51.185,119800000.0
2008-12-19 14:05:00,51.194,51.194,51.15,51.175,141800000.0
2008-12-19 14:10:00,51.158,51.167,51.128,51.167,101800000.0
2008-12-19 14:15:00,51.173,51.197,51.152,51.197,96000000.0
2008-12-19 14:20:00,51.193,51.304,51.193,51.264,139200000.0
2008-12-19 14:25:00,51.275,51.275,51.236,51.247,92000000.0
2008-12-19 14:30:00,51.251,51.261,51.245,51.258,140200000.0
2008-12-19 14:35:00,51.253,51.267,51.223,51.227,107600000.0
2008-12-19 14:40:00,51.216,51.284,51.211,51.266,120000000.0
2008-12-19 14:45:00,51.268,51.281,51.187,51.201,89600000.0
2008-12-19 14:50:00,51.211,51.231,51.184,51.209,104000000.0
2008-12-19 14:55:00,51.191,51.265,51.168,51.248,67200000.0
2008-12-19 15:00:00,51.244,51.297,51.23,51.29,90600000.0
2008-12-19 15:05:00,51.285,51.285,51.162,51.225,86400000.0
2008-12-19 15:10:00,51.236,51.293,51.232,51.266,182800000.0
2008-12-19 15:15:00,51.259,51.309,51.245,51.309,119200000.0
2008-12-19 15:20:00,51.291,51.296,51.227,51.293,126400000.0
2008-12-19 15:25:00,51.283,51.325,51.132,51.238,211800000.0
2008-12-19 15:30:00,51.148,51.293,51.119,51.239,259400000.0
2008-12-19 15:35:00,51.258,51.323,51.254,51.255,192200000.0
2008-12-19 15:40:00,51.244,51.357,51.244,51.357,159200000.0
2008-12-19 15:45:00,51.38,51.665,51.38,51.634,99200000.0
2008-12-19 15:50:00,51.642,51.726,51.626,51.697,141800000.0
2008-12-19 15:55:00,51.7,51.711,51.553,51.553,144800000.0
2008-12-19 16:00:00,51.558,51.603,51.558,51.597,223200000.0
2008-12-19 16:05:00,51.597,51.693,51.594,51.659,204600000.0
2008-12-19 16:10:00,51.654,51.657,51.624,51.644,172000000.0
2008-12-19 16:15:00,51.66,51.752,51.66,51.717,176000000.0
2008-12-19 16:20:00,51.711,51.768,51.706,51.716,140600000.0
2008-12-19 16:25:00,51.705,51.713,51.647,51.647,125200000.0
2008-12-19 16:30:00,51.637,51.668,51.554,51.589,160000000.0
2008-12-19 16:35:00,51.614,51.625,51.515,51.541,220800000.0
2008-12-19 16:40:00,51.541,51.559,51.465,51.499,213200000.0
2008-12-19 16:45:00,51.5,51.543,51.45,51.457,231000000.0
2008-12-19 16:50:00,51.459,51.506,51.33,51.33,194000000.0
2008-12-19 16:55:00,51.254,51.291,51.168,51.283,145400000.0
2008-12-19 17:00:00,51.275,51.336,51.268,51.325,209600000.0
2008-12-19 17:05:00,51.318,51.369,51.305,51.364,277200000.0
2008-12-19 17:10:00,51.378,51.43,51.36,51.411,140800000.0
2008-12-19 17:15:00,51.407,51.446,51.396,51.423,149200000.0
2008-12-19 17:20:00,51.423,51.462,51.38,51.38,88800000.0
2008-12-19 17:25:00,51.387,51.431,51.387,51.421,158400000.0
2008-12-19 17:30:00,51.418,51.57,51.397,51.57,259200000.0
2008-12-19 17:35:00,51.549,51.549,51.454,51.481,142200000.0
2008-12-19 17:40:00,51.489,51.603,51.489,51.59,148800000.0
2008-12-19 17:45:00,51.592,51.62,51.59,51.59,234000000.0
2008-12-19 17:50:00,51.578,51.578,51.531,51.564,177000000.0
2008-12-19 17:55:00,51.568,51.787,51.532,51.787,202000000.0
2008-12-19 18:00:00,51.786,51.786,51.703,51.741,177000000.0
2008-12-19 18:05:00,51.732,51.732,51.464,51.469,172200000.0
2008-12-19 18:10:00,51.48,51.572,51.479,51.557,87800000.0
2008-12-19 18:15:00,51.574,51.58,51.376,51.464,205400000.0
2008-12-19 18:20:00,51.486,51.587,51.486,51.547,188600000.0
2008-12-19 18:25:00,51.561,51.659,51.539,51.586,136400000.0
2008-12-19 18:30:00,51.571,51.585,51.471,51.48,170200000.0
2008-12-19 18:35:00,51.452,51.452,51.28,51.4,275400000.0
2008-12-19 18:40:00,51.391,51.447,51.338,51.447,296400000.0
2008-12-19 18:45:00,51.44,51.446,51.399,51.415,92800000.0
2008-12-19 18:50:00,51.4,51.507,51.4,51.493,128400000.0
2008-12-19 18:55:00,51.467,51.47,51.412,51.412,121600000.0
2008-12-19 19:00:00,51.455,51.461,51.364,51.364,108800000.0
2008-12-19 19:05:00,51.361,51.371,51.281,51.281,148000000.0
2008-12-19 19:10:00,51.288,51.355,51.288,51.302,88000000.0
2008-12-19 19:15:00,51.294,51.428,51.291,51.417,86400000.0
2008-12-19 19:20:00,51.422,51.433,51.382,51.386,109800000.0
2008-12-19 19:25:00,51.387,51.388,51.325,51.383,92800000.0
2008-12-19 19:30:00,51.384,51.386,51.3,51.322,59200000.0
2008-12-19 19:35:00,51.317,51.326,51.199,51.215,68800000.0
2008-12-19 19:40:00,51.219,51.242,51.197,51.2,64400000.0
2008-12-19 19:45:00,51.207,51.207,51.164,51.17,91000000.0
2008-12-19 19:50:00,51.155,51.239,51.151,51.239,67200000.0
2008-12-19 19:55:00,51.255,51.276,51.2,51.27,54400000.0
2008-12-19 20:00:00,51.274,51.314,51.272,51.281,93200000.0
2008-12-19 20:05:00,51.285,51.291,51.271,51.29,83200000.0
2008-12-19 20:10:00,51.302,51.346,51.275,51.346,79400000.0
2008-12-19 20:15:00,51.33,51.358,51.321,51.348,113000000.0
2008-12-19 20:20:00,51.34,51.369,51.293,51.338,70800000.0
2008-12-19 20:25:00,51.337,51.341,51.223,51.309,67200000.0
2008-12-19 20:30:00,51.308,51.314,51.266,51.286,76200000.0
2008-12-19 20:35:00,51.296,51.303,51.199,51.211,67200000.0
2008-12-19 20:40:00,51.222,51.245,51.213,51.217,59200000.0
2008-12-19 20:45:00,51.209,51.209,51.152,51.152,72000000.0
2008-12-19 20:50:00,51.144,51.152,51.065,51.116,87200000.0
2008-12-19 20:55:00,51.131,51.218,51.13,51.218,65600000.0
2008-12-19 21:00:00,51.212,51.232,51.107,51.21,62200000.0
2008-12-19 21:05:00,51.142,51.446,51.142,51.444,67200000.0
2008-12-19 21:10:00,51.431,51.433,51.385,51.422,52800000.0
2008-12-19 21:15:00,51.438,51.492,51.431,51.471,74000000.0
2008-12-19 21:20:00,51.44,51.461,51.338,51.403,59200000.0
2008-12-19 21:25:00,51.406,51.406,51.317,51.349,103600000.0
2008-12-19 21:30:00,51.344,51.386,51.303,51.374,66000000.0
2008-12-19 21:35:00,51.377,51.474,51.367,51.425,69200000.0
2008-12-19 21:40:00,51.365,51.436,51.328,51.328,61200000.0
2008-12-19 21:45:00,51.328,51.341,51.314,51.322,88400000.0
2008-12-19 21:50:00,51.328,51.365,51.312,51.365,64800000.0
2008-12-19 21:55:00,51.353,51.372,51.282,51.315,66000000.0
2008-12-19 22:00:00,51.32,51.32,51.275,51.282,73600000.0
2008-12-19 22:05:00,51.279,51.3,51.269,51.285,69200000.0
2008-12-19 22:10:00,51.277,51.291,51.267,51.267,72000000.0
2008-12-19 22:15:00,51.265,51.267,51.224,51.227,75200000.0
2008-12-19 22:20:00,51.218,51.236,51.196,51.23,59600000.0
2008-12-19 22:25:00,51.232,51.233,51.167,51.167,67200000.0
2008-12-19 22:30:00,51.186,51.208,51.133,51.149,65600000.0
2008-12-19 22:35:00,51.143,51.153,51.096,51.129,112000000.0
2008-12-19 22:40:00,51.13,51.171,51.12,51.168,65600000.0
2008-12-19 22:45:00,51.146,51.161,51.094,51.112,69200000.0
2008-12-19 22:50:00,51.119,51.202,51.109,51.193,60800000.0
2008-12-19 22:55:00,51.181,51.181,51.136,51.164,62800000.0
2008-12-19 23:00:00,51.172,51.253,51.161,51.212,69800000.0
2008-12-19 23:05:00,51.202,51.216,51.169,51.193,92600000.0
2008-12-19 23:10:00,51.196,51.24,51.17,51.24,64000000.0
2008-12-19 23:15:00,51.246,51.28,51.242,51.258,64000000.0
2008-12-19 23:20:00,51.249,51.295,51.24,51.267,64800000.0
2008-12-19 23:25:00,51.254,51.28,51.199,51.246,62400000.0
2008-12-19 23:30:00,51.306,51.379,51.23,51.234,75600000.0
2008-12-19 23:35:00,51.227,51.335,51.187,51.307,65000000.0
2008-12-19 23:40:00,51.308,51.313,51.248,51.25,96000000.0
2008-12-19 23:45:00,51.34,51.359,51.232,51.237,75600000.0
2008-12-19 23:50:00,51.254,51.373,51.252,51.373,60800000.0
2008-12-19 23:55:00,51.369,51.369,51.203,51.206,59600000.0
2008-12-22 00:00:00,51.155,51.226,51.14,51.201,64200000.0
2008-12-22 00:05:00,51.171,51.202,51.11,51.133,61200000.0
2008-12-22 00:10:00,51.148,51.23,51.141,51.223,68800000.0
2008-12-22 00:15:00,51.219,51.219,51.192,51.214,86800000.0
2008-12-22 00:20:00,51.241,51.36,51.226,51.253,76800000.0
2008-12-22 00:25:00,51.221,51.298,51.124,51.248,90600000.0
2008-12-22 00:30:00,51.243,51.3,51.2,51.3,68000000.0
2008-12-22 00:35:00,51.46,51.47,51.237,51.262,78800000.0
2008-12-22 00:40:00,51.262,51.264,51.216,51.242,70800000.0
2008-12-22 00:45:00,51.44,51.45,51.211,51.231,70400000.0
2008-12-22 00:50:00,51.45,51.5,51.177,51.235,68800000.0
2008-12-22 00:55:00,51.236,51.29,51.234,51.282,78400000.0
2008-12-22 01:00:00,51.292,51.298,51.238,51.248,72000000.0
2008-12-22 01:05:00,51.259,51.28,51.203,51.272,68800000.0
2008-12-22 01:10:00,51.263,51.7,51.263,51.298,54400000.0
2008-12-22 01:15:00,51.304,51.356,51.267,51.356,80000000.0
2008-12-22 01:20:00,51.315,51.366,51.314,51.366,70800000.0
2008-12-22 01:25:00,51.372,51.48,51.372,51.477,68800000.0
2008-12-22 01:30:00,51.457,51.521,51.419,51.495,75200000.0
2008-12-22 01:35:00,51.488,51.497,51.431,51.49,72000000.0
2008-12-22 01:40:00,51.485,51.485,51.414,51.423,52800000.0
2008-12-22 01:45:00,51.452,51.512,51.45,51.487,67200000.0
2008-12-22 01:50:00,51.49,51.564,51.487,51.557,83200000.0
2008-12-22 01:55:00,51.545,51.546,51.514,51.543,65600000.0
2008-12-22 02:00:00,51.549,51.632,51.549,51.611,66000000.0
2008-12-22 02:05:00,51.615,51.711,51.609,51.682,82600000.0
2008-12-22 02:10:00,51.69,51.737,51.684,51.719,67200000.0
2008-12-22 02:15:00,51.714,51.745,51.697,51.745,52800000.0
2008-12-22 02:20:00,51.745,51.756,51.687,51.755,72000000.0
2008-12-22 02:25:00,51.783,51.869,51.783,51.865,75600000.0
2008-12-22 02:30:00,51.882,51.928,51.842,51.859,68200000.0
2008-12-22 02:35:00,51.851,51.851,51.795,51.795,72000000.0
2008-12-22 02:40:00,51.732,51.768,51.723,51.768,80000000.0
2008-12-22 02:45:00,51.774,51.91,51.774,51.871,62400000.0
2008-12-22 02:50:00,51.902,51.916,51.827,51.91,68800000.0
2008-12-22 02:55:00,51.902,51.953,51.897,51.935,72000000.0
2008-12-22 03:00:00,51.946,51.985,51.893,51.905,78400000.0
2008-12-22 03:05:00,51.881,51.926,51.88,51.91,75200000.0
2008-12-22 03:10:00,51.88,51.965,51.862,51.937,67600000.0
2008-12-22 03:15:00,51.918,51.93,51.883,51.883,70800000.0
2008-12-22 03:20:00,51.881,51.881,51.762,51.764,90000000.0
2008-12-22 03:25:00,51.765,51.84,51.754,51.816,67200000.0
2008-12-22 03:30:00,51.829,51.863,51.818,51.834,91200000.0
2008-12-22 03:35:00,51.838,51.854,51.827,51.837,70400000.0
2008-12-22 03:40:00,51.835,51.86,51.827,51.827,86400000.0
2008-12-22 03:45:00,51.831,51.862,51.803,51.843,69200000.0
2008-12-22 03:50:00,51.826,51.862,51.816,51.833,60200000.0
2008-12-22 03:55:00,51.83,51.857,51.809,51.836,64000000.0
2008-12-22 04:00:00,51.855,51.927,51.784,51.919,59200000.0
2008-12-22 04:05:00,51.92,51.926,51.832,51.838,60600000.0
2008-12-22 04:10:00,51.812,51.889,51.809,51.877,74600000.0
2008-12-22 04:15:00,51.884,51.946,51.884,51.942,96800000.0
2008-12-22 04:20:00,51.955,52.01,51.955,51.982,66000000.0
2008-12-22 04:25:00,51.982,52.05,51.956,52.047,75600000.0
2008-12-22 04:30:00,52.019,52.049,51.983,51.983,61800000.0
2008-12-22 04:35:00,51.907,51.907,51.784,51.784,64000000.0
2008-12-22 04:40:00,51.8,51.831,51.782,51.822,64000000.0
2008-12-22 04:45:00,51.814,51.832,51.793,51.832,63800000.0
2008-12-22 04:50:00,51.842,51.844,51.754,51.768,92200000.0
2008-12-22 04:55:00,51.812,51.889,51.81,51.889,70800000.0
2008-12-22 05:00:00,51.88,51.897,51.879,51.888,62400000.0
2008-12-22 05:05:00,51.885,51.885,51.854,51.866,60800000.0
2008-12-22 05:10:00,51.81,51.867,51.81,51.86,68800000.0
2008-12-22 05:15:00,51.861,51.887,51.857,51.884,65000000.0
2008-12-22 05:20:00,51.888,51.926,51.85,51.906,112000000.0
2008-12-22 05:25:00,51.899,51.956,51.873,51.879,65600000.0
2008-12-22 05:30:00,51.924,51.925,51.8,51.803,66600000.0
2008-12-22 05:35:00,51.812,51.849,51.812,51.838,59200000.0
2008-12-22 05:40:00,51.846,51.858,51.831,51.841,76000000.0
2008-12-22 05:45:00,51.849,51.849,51.816,51.829,71400000.0
2008-12-22 05:50:00,51.807,51.842,51.784,51.834,68800000.0
2008-12-22 05:55:00,51.835,51.89,51.835,51.869,73600000.0
2008-12-22 06:00:00,51.861,51.894,51.844,51.879,59200000.0
2008-12-22 06:05:00,51.893,51.929,51.891,51.929,64000000.0
2008-12-22 06:10:00,51.921,51.944,51.879,51.902,81600000.0
2008-12-22 06:15:00,51.922,51.926,51.796,51.895,59600000.0
2008-12-22 06:20:00,51.89,51.913,51.856,51.913,68800000.0
2008-12-22 06:25:00,51.916,51.973,51.868,51.966,66400000.0
2008-12-22 06:30:00,51.963,51.989,51.936,51.936,102400000.0
2008-12-22 06:35:00,51.927,51.934,51.88,51.88,59200000.0
2008-12-22 06:40:00,51.891,51.892,51.839,51.846,73600000.0
2008-12-22 06:45:00,51.836,51.851,51.826,51.826,52600000.0
2008-12-22 06:50:00,51.826,51.838,51.75,51.834,70400000.0
2008-12-22 06:55:00,51.832,51.862,51.826,51.84,63200000.0
2008-12-22 07:00:00,51.881,51.881,51.816,51.817,65000000.0
2008-12-22 07:05:00,51.808,51.842,51.795,51.795,85200000.0
2008-12-22 07:10:00,51.8,51.809,51.756,51.796,72000000.0
2008-12-22 07:15:00,51.796,51.826,51.774,51.818,59200000.0
2008-12-22 07:20:00,51.81,51.829,51.752,51.829,67200000.0
2008-12-22 07:25:00,51.829,51.835,51.776,51.829,76800000.0
2008-12-22 07:30:00,51.816,51.816,51.718,51.731,67200000.0
2008-12-22 07:35:00,51.736,51.749,51.713,51.734,69800000.0
2008-12-22 07:40:00,51.753,51.839,51.753,51.821,113000000.0
2008-12-22 07:45:00,51.831,51.836,51.763,51.816,79800000.0
2008-12-22 07:50:00,51.817,51.841,51.808,51.841,83200000.0
2008-12-22 07:55:00,51.786,51.861,51.786,51.859,93200000.0
2008-12-22 08:00:00,51.828,51.834,51.802,51.806,54400000.0
2008-12-22 08:05:00,51.82,51.84,51.793,51.831,67600000.0
2008-12-22 08:10:00,51.836,51.895,51.827,51.843,91200000.0
2008-12-22 08:15:00,51.828,51.864,51.828,51.851,64400000.0
2008-12-22 08:20:00,51.857,51.873,51.805,51.81,69600000.0
2008-12-22 08:25:00,51.825,51.856,51.772,51.823,59200000.0
2008-12-22 08:30:00,51.8,51.804,51.778,51.801,92800000.0
2008-12-22 08:35:00,51.778,51.816,51.778,51.811,109800000.0
2008-12-22 08:40:00,51.81,51.832,51.802,51.822,87200000.0
2008-12-22 08:45:00,51.829,51.886,51.824,51.858,88000000.0
2008-12-22 08:50:00,51.854,51.969,51.854,51.959,149200000.0
2008-12-22 08:55:00,51.963,52.009,51.963,51.977,108600000.0
2008-12-22 09:00:00,51.965,51.965,51.917,51.956,119200000.0
2008-12-22 09:05:00,51.943,51.956,51.899,51.951,128400000.0
2008-12-22 09:10:00,51.958,51.965,51.936,51.952,92800000.0
2008-12-22 09:15:00,51.952,51.959,51.927,51.93,296000000.0
2008-12-22 09:20:00,51.932,51.932,51.908,51.92,274800000.0
2008-12-22 09:25:00,51.922,51.994,51.922,51.994,167800000.0
2008-12-22 09:30:00,51.982,52.038,51.941,51.956,136400000.0
2008-12-22 09:35:00,51.957,52.056,51.956,52.042,187600000.0
2008-12-22 09:40:00,52.065,52.076,52.045,52.059,205600000.0
2008-12-22 09:45:00,52.056,52.14,52.011,52.113,88000000.0
2008-12-22 09:50:00,52.124,52.124,51.997,51.997,171600000.0
2008-12-22 09:55:00,51.991,52.04,51.991,52.019,177600000.0
2008-12-22 10:00:00,51.97,52.093,51.959,52.079,201600000.0
2008-12-22 10:05:00,52.1,52.129,52.011,52.033,176800000.0
2008-12-22 10:10:00,52.045,52.067,51.956,51.956,233400000.0
2008-12-22 10:15:00,51.952,51.952,51.889,51.932,149200000.0
2008-12-22 10:20:00,51.929,51.958,51.879,51.91,144000000.0
2008-12-22 10:25:00,51.919,52.018,51.889,51.95,260000000.0
2008-12-22 10:30:00,51.955,51.96,51.932,51.938,157800000.0
2008-12-22 10:35:00,51.941,51.944,51.892,51.91,88000000.0
2008-12-22 10:40:00,51.909,51.919,51.853,51.896,148800000.0
2008-12-22 10:45:00,51.899,51.914,51.876,51.876,140600000.0
2008-12-22 10:50:00,51.866,51.877,51.762,51.772,277200000.0
2008-12-22 10:55:00,51.778,51.796,51.765,51.771,209800000.0
2008-12-22 11:00:00,51.784,51.856,51.777,51.823,147600000.0
2008-12-22 11:05:00,51.825,51.855,51.766,51.833,193400000.0
2008-12-22 11:10:00,51.834,51.848,51.818,51.826,230800000.0
2008-12-22 11:15:00,51.794,51.804,51.767,51.804,212600000.0
2008-12-22 11:20:00,51.823,51.825,51.754,51.761,221200000.0
2008-12-22 11:25:00,51.758,51.796,51.744,51.755,160000000.0
2008-12-22 11:30:00,51.788,51.827,51.771,51.772,125200000.0
2008-12-22 11:35:00,51.763,51.788,51.669,51.788,140800000.0
2008-12-22 11:40:00,51.824,51.912,51.799,51.815,176000000.0
2008-12-22 11:45:00,51.836,51.865,51.737,51.749,172600000.0
2008-12-22 11:50:00,51.762,51.813,51.758,51.813,205000000.0
2008-12-22 11:55:00,51.805,51.806,51.749,51.749,224600000.0
2008-12-22 12:00:00,51.753,51.771,51.74,51.767,143800000.0
2008-12-22 12:05:00,51.765,51.775,51.755,51.775,142200000.0
2008-12-22 12:10:00,51.773,51.861,51.763,51.84,99600000.0
2008-12-22 12:15:00,51.843,51.993,51.836,51.859,157800000.0
2008-12-22 12:20:00,51.868,51.973,51.859,51.96,192200000.0
2008-12-22 12:25:00,51.94,51.94,51.78,51.786,258000000.0
2008-12-22 12:30:00,51.86,51.86,51.753,51.82,213600000.0
2008-12-22 12:35:00,51.822,51.832,51.711,51.711,126400000.0
2008-12-22 12:40:00,51.686,51.872,51.686,51.872,120400000.0
2008-12-22 12:45:00,51.875,51.875,51.818,51.828,182200000.0
2008-12-22 12:50:00,51.787,51.787,51.666,51.689,86400000.0
2008-12-22 12:55:00,51.686,51.716,51.664,51.664,90600000.0
2008-12-22 13:00:00,51.602,51.607,51.56,51.607,67200000.0
2008-12-22 13:05:00,51.625,51.672,51.625,51.661,104800000.0
2008-12-22 13:10:00,51.643,51.691,51.627,51.628,90000000.0
2008-12-22 13:15:00,51.66,51.666,51.62,51.62,119400000.0
2008-12-22 13:20:00,51.626,51.742,51.626,51.742,107000000.0
2008-12-22 13:25:00,51.755,51.781,51.754,51.761,140600000.0
2008-12-22 13:30:00,51.743,51.743,51.625,51.625,91200000.0
2008-12-22 13:35:00,51.636,51.686,51.606,51.685,140000000.0
2008-12-22 13:40:00,51.686,51.788,51.666,51.787,96000000.0
2008-12-22 13:45:00,51.79,51.79,51.696,51.727,101800000.0
2008-12-22 13:50:00,51.724,51.726,51.653,51.673,142800000.0
2008-12-22 13:55:00,51.666,51.686,51.666,51.67,119800000.0
2008-12-22 14:00:00,51.678,51.695,51.66,51.675,104200000.0
2008-12-22 14:05:00,51.676,51.676,51.561,51.58,90600000.0
2008-12-22 14:10:00,51.583,51.609,51.555,51.575,88400000.0
2008-12-22 14:15:00,51.58,51.606,51.535,51.591,127400000.0
2008-12-22 14:20:00,51.601,51.626,51.601,51.614,117000000.0
2008-12-22 14:25:00,51.611,51.714,51.595,51.714,67200000.0
2008-12-22 14:30:00,51.726,51.785,51.649,51.779,75200000.0
2008-12-22 14:35:00,51.784,51.811,51.774,51.796,60800000.0
2008-12-22 14:40:00,51.797,51.797,51.662,51.758,70800000.0
2008-12-22 14:45:00,51.748,51.802,51.748,51.784,70400000.0
2008-12-22 14:50:00,51.804,51.804,51.761,51.761,69200000.0
2008-12-22 14:55:00,51.773,51.778,51.741,51.743,67200000.0
2008-12-22 15:00:00,51.731,51.741,51.701,51.701,70800000.0
2008-12-22 15:05:00,51.725,51.734,51.628,51.676,60600000.0
2008-12-22 15:10:00,51.703,51.764,51.659,51.764,69200000.0
2008-12-22 15:15:00,51.759,51.759,51.705,51.724,73000000.0
2008-12-22 15:20:00,51.735,51.741,51.626,51.722,67000000.0
2008-12-22 15:25:00,51.729,51.747,51.715,51.735,70400000.0
2008-12-22 15:30:00,51.747,51.809,51.726,51.76,64000000.0
2008-12-22 15:35:00,51.75,51.802,51.714,51.796,73600000.0
2008-12-22 15:40:00,51.783,51.784,51.718,51.74,72000000.0
2008-12-22 15:45:00,51.739,51.753,51.709,51.732,59200000.0
2008-12-22 15:50:00,51.731,51.731,51.624,51.636,67200000.0
2008-12-22 15:55:00,51.64,51.655,51.615,51.639,66000000.0
2008-12-22 16:00:00,51.639,51.7,51.628,51.699,63400000.0
2008-12-22 16:05:00,51.708,51.708,51.648,51.649,70400000.0
2008-12-22 16:10:00,51.645,51.649,51.601,51.625,66600000.0
2008-12-22 16:15:00,51.623,51.623,51.545,51.545,60800000.0
2008-12-22 16:20:00,51.543,51.547,51.468,51.468,57000000.0
2008-12-22 16:25:00,51.473,51.5,51.468,51.482,68800000.0
2008-12-22 16:30:00,51.489,51.559,51.442,51.556,64000000.0
2008-12-22 16:35:00,51.534,51.586,51.507,51.509,64000000.0
2008-12-22 16:40:00,51.503,51.514,51.472,51.472,65600000.0
2008-12-22 16:45:00,51.481,51.519,51.465,51.509,67200000.0
2008-12-22 16:50:00,51.516,51.516,51.439,51.511,73600000.0
2008-12-22 16:55:00,51.504,51.51,51.424,51.486,68800000.0
2008-12-22 17:00:00,51.471,51.483,51.324,51.431,62400000.0
2008-12-22 17:05:00,51.421,51.421,51.362,51.372,73600000.0
2008-12-22 17:10:00,51.36,51.391,51.357,51.366,62400000.0
2008-12-22 17:15:00,51.372,51.488,51.341,51.436,64400000.0
2008-12-22 17:20:00,51.426,51.467,51.369,51.467,57000000.0
2008-12-22 17:25:00,51.468,51.473,51.425,51.427,66000000.0
2008-12-22 17:30:00,51.453,51.512,51.45,51.464,59600000.0
2008-12-22 17:35:00,51.463,51.535,51.455,51.526,60200000.0
2008-12-22 17:40:00,51.523,51.525,51.465,51.494,59200000.0
2008-12-22 17:45:00,51.555,51.592,51.506,51.584,59200000.0
2008-12-22 17:50:00,51.576,51.576,51.455,51.458,62400000.0
2008-12-22 17:55:00,51.43,51.68,51.419,51.68,64000000.0
2008-12-22 18:00:00,51.716,51.727,51.566,51.573,77200000.0
2008-12-22 18:05:00,51.567,51.601,51.54,51.594,74400000.0
2008-12-22 18:10:00,51.593,51.6,51.557,51.599,60800000.0
2008-12-22 18:15:00,51.577,51.577,51.462,51.484,59200000.0
2008-12-22 18:20:00,51.486,51.601,51.449,51.528,68800000.0
2008-12-22 18:25:00,51.537,51.565,51.506,51.565,64000000.0
2008-12-22 18:30:00,51.555,51.6,51.543,51.592,59600000.0
2008-12-22 18:35:00,51.602,51.649,51.565,51.638,69800000.0
2008-12-22 18:40:00,51.64,51.708,51.627,51.681,62400000.0
2008-12-22 18:45:00,51.672,51.672,51.538,51.65,60800000.0
2008-12-22 18:50:00,51.632,51.689,51.597,51.677,68400000.0
2008-12-22 18:55:00,51.68,51.71,51.647,51.659,66600000.0
2008-12-22 19:00:00,51.646,51.682,51.637,51.682,65600000.0
2008-12-22 19:05:00,51.688,51.699,51.643,51.662,72000000.0
2008-12-22 19:10:00,51.664,51.669,51.596,51.654,68800000.0
2008-12-22 19:15:00,51.674,51.766,51.674,51.733,72000000.0
2008-12-22 19:20:00,51.722,51.722,51.68,51.706,78400000.0
2008-12-22 19:25:00,51.697,51.752,51.654,51.745,64400000.0
2008-12-22 19:30:00,51.743,51.8,51.724,51.785,70400000.0
2008-12-22 19:35:00,51.764,51.785,51.735,51.746,60800000.0
2008-12-22 19:40:00,51.727,51.751,51.679,51.679,67200000.0
2008-12-22 19:45:00,51.636,51.673,51.621,51.656,62400000.0
2008-12-22 19:50:00,51.661,51.661,51.605,51.659,68200000.0
2008-12-22 19:55:00,51.677,51.713,51.67,51.697,63400000.0
2008-12-22 20:00:00,51.721,51.744,51.721,51.742,64000000.0
2008-12-22 20:05:00,51.745,51.79,51.734,51.751,70400000.0
2008-12-22 20:10:00,51.738,51.756,51.737,51.747,68800000.0
2008-12-22 20:15:00,51.746,51.766,51.738,51.757,61200000.0
2008-12-22 20:20:00,51.726,51.775,51.716,51.764,65600000.0
2008-12-22 20:25:00,51.771,51.995,51.771,51.943,67600000.0
2008-12-22 20:30:00,51.986,51.998,51.883,51.901,68800000.0
2008-12-22 20:35:00,51.891,51.938,51.891,51.905,73600000.0
2008-12-22 20:40:00,51.915,51.994,51.901,51.901,68800000.0
2008-12-22 20:45:00,51.9,51.928,51.895,51.906,59000000.0
2008-12-22 20:50:00,51.872,51.884,51.795,51.883,59600000.0
2008-12-22 20:55:00,51.885,51.905,51.813,51.895,68200000.0
2008-12-22 21:00:00,51.902,51.926,51.837,51.864,66000000.0
2008-12-22 21:05:00,51.858,51.866,51.774,51.785,69800000.0
2008-12-22 21:10:00,51.8,51.82,51.592,51.592,67200000.0
2008-12-22 21:15:00,51.575,51.664,51.575,51.629,68800000.0
2008-12-22 21:20:00,51.622,51.637,51.598,51.613,56400000.0
2008-12-22 21:25:00,51.613,51.662,51.613,51.662,65600000.0
2008-12-22 21:30:00,51.68,51.685,51.622,51.667,57000000.0
2008-12-22 21:35:00,51.659,51.665,51.603,51.603,67200000.0
2008-12-22 21:40:00,51.625,51.657,51.594,51.6,81600000.0
2008-12-22 21:45:00,51.605,51.646,51.547,51.625,68200000.0
2008-12-22 21:50:00,51.652,51.673,51.586,51.627,68200000.0
2008-12-22 21:55:00,51.623,51.644,51.612,51.628,67200000.0
2008-12-22 22:00:00,51.627,51.633,51.492,51.575,60800000.0
2008-12-22 22:05:00,51.572,51.656,51.568,51.575,65600000.0
2008-12-22 22:10:00,51.557,51.597,51.545,51.589,75600000.0
2008-12-22 22:15:00,51.595,51.634,51.592,51.634,64000000.0
2008-12-22 22:20:00,51.631,51.651,51.616,51.627,61200000.0
2008-12-22 22:25:00,51.635,51.635,51.591,51.608,70400000.0
2008-12-22 22:30:00,51.588,51.611,51.544,51.555,61200000.0
2008-12-22 22:35:00,51.505,51.558,51.498,51.498,70800000.0
2008-12-22 22:40:00,51.502,51.518,51.4,51.4,67200000.0
2008-12-22 22:45:00,51.4,51.447,51.381,51.447,62400000.0
2008-12-22 22:50:00,51.432,51.466,51.427,51.461,59200000.0
2008-12-22 22:55:00,51.475,51.614,51.448,51.564,62400000.0
2008-12-22 23:00:00,51.532,51.759,51.532,51.683,65400000.0
2008-12-22 23:05:00,51.668,51.692,51.658,51.664,64400000.0
2008-12-22 23:10:00,51.666,51.678,51.658,51.678,72000000.0
2008-12-22 23:15:00,51.677,51.691,51.664,51.684,68800000.0
2008-12-22 23:20:00,51.684,51.715,51.675,51.696,62400000.0
2008-12-22 23:25:00,51.676,51.69,51.564,51.676,67200000.0
2008-12-22 23:30:00,51.677,51.703,51.65,51.696,68800000.0
2008-12-22 23:35:00,51.686,51.713,51.676,51.697,66000000.0
2008-12-22 23:40:00,51.66,51.686,51.609,51.677,65400000.0
2008-12-22 23:45:00,51.664,51.767,51.664,51.738,70400000.0
2008-12-22 23:50:00,51.728,51.733,51.654,51.674,64800000.0
2008-12-22 23:55:00,51.692,51.692,51.568,51.578,64400000.0
2008-12-23 00:00:00,51.567,51.663,51.567,51.663,61800000.0
2008-12-23 00:05:00,51.66,51.689,51.582,51.598,64400000.0
2008-12-23 00:10:00,51.607,51.634,51.576,51.634,59200000.0
2008-12-23 00:15:00,51.639,51.656,51.596,51.652,57600000.0
2008-12-23 00:20:00,51.65,51.666,51.603,51.624,74000000.0
2008-12-23 00:25:00,51.626,51.657,51.573,51.622,62400000.0
2008-12-23 00:30:00,51.642,51.659,51.633,51.657,68800000.0
2008-12-23 00:35:00,51.662,51.662,51.595,51.62,63400000.0
2008-12-23 00:40:00,51.6,51.635,51.6,51.625,57600000.0
2008-12-23 00:45:00,51.626,51.632,51.542,51.569,70400000.0
2008-12-23 00:50:00,51.56,51.66,51.518,51.57,69800000.0
2008-12-23 00:55:00,51.527,51.584,51.512,51.584,67200000.0
2008-12-23 01:00:00,51.576,51.591,51.513,51.585,56000000.0
2008-12-23 01:05:00,51.575,51.605,51.559,51.59,59600000.0
2008-12-23 01:10:00,51.603,51.65,51.549,51.613,64000000.0
2008-12-23 01:15:00,51.61,51.624,51.586,51.597,60800000.0
2008-12-23 01:20:00,51.596,51.614,51.579,51.613,71400000.0
2008-12-23 01:25:00,51.591,51.71,51.587,51.602,62800000.0
2008-12-23 01:30:00,51.61,51.627,51.576,51.623,65600000.0
2008-12-23 01:35:00,51.621,51.664,51.544,51.637,68800000.0
2008-12-23 01:40:00,51.659,51.713,51.631,51.673,59200000.0
2008-12-23 01:45:00,51.695,51.72,51.675,51.681,68800000.0
2008-12-23 01:50:00,51.677,51.677,51.632,51.664,73600000.0
2008-12-23 01:55:00,51.66,51.683,51.637,51.67,67200000.0
2008-12-23 02:00:00,51.68,51.743,51.67,51.734,65600000.0
2008-12-23 02:05:00,51.727,51.752,51.708,51.732,82600000.0
2008-12-23 02:10:00,51.73,51.754,51.7,51.726,71200000.0
2008-12-23 02:15:00,51.724,51.743,51.702,51.702,52800000.0
2008-12-23 02:20:00,51.719,51.725,51.687,51.712,72000000.0
2008-12-23 02:25:00,51.43,51.717,51.41,51.69,61800000.0
2008-12-23 02:30:00,51.697,51.706,51.607,51.65,68200000.0
2008-12-23 02:35:00,51.64,51.711,51.638,51.683,71400000.0
2008-12-23 02:40:00,51.683,51.718,51.677,51.698,80400000.0
2008-12-23 02:45:00,51.709,51.716,51.675,51.675,56000000.0
2008-12-23 02:50:00,51.661,51.731,51.651,51.728,68800000.0
2008-12-23 02:55:00,51.716,51.73,51.654,51.664,71400000.0
2008-12-23 03:00:00,51.678,51.705,51.671,51.671,77800000.0
2008-12-23 03:05:00,51.669,51.685,51.636,51.636,76000000.0
2008-12-23 03:10:00,51.63,51.636,51.44,51.44,67200000.0
2008-12-23 03:15:00,51.427,51.517,51.427,51.514,70400000.0
2008-12-23 03:20:00,51.53,51.547,51.455,51.462,89600000.0
2008-12-23 03:25:00,51.455,51.461,51.397,51.447,67200000.0
2008-12-23 03:30:00,51.478,51.526,51.478,51.521,91200000.0
2008-12-23 03:35:00,51.53,51.56,51.516,51.55,70400000.0
2008-12-23 03:40:00,51.551,51.582,51.54,51.564,81000000.0
2008-12-23 03:45:00,51.579,51.664,51.578,51.66,68800000.0
2008-12-23 03:50:00,51.642,51.662,51.618,51.636,61200000.0
2008-12-23 03:55:00,51.65,51.679,51.63,51.658,63800000.0
2008-12-23 04:00:00,51.662,51.724,51.601,51.712,59200000.0
2008-12-23 04:05:00,51.711,51.752,51.694,51.711,66600000.0
2008-12-23 04:10:00,51.733,51.823,51.73,51.762,76000000.0
2008-12-23 04:15:00,51.756,51.784,51.732,51.784,95400000.0
2008-12-23 04:20:00,51.781,51.797,51.759,51.784,65600000.0
2008-12-23 04:25:00,51.791,51.805,51.777,51.78,75200000.0
2008-12-23 04:30:00,51.761,51.789,51.757,51.765,62400000.0
2008-12-23 04:35:00,51.758,51.806,51.747,51.767,64000000.0
2008-12-23 04:40:00,51.776,51.787,51.757,51.765,64000000.0
2008-12-23 04:45:00,51.773,51.803,51.757,51.79,63400000.0
2008-12-23 04:50:00,51.783,51.798,51.782,51.791,92200000.0
2008-12-23 04:55:00,51.803,51.814,51.774,51.799,75200000.0
2008-12-23 05:00:00,51.801,51.803,51.762,51.766,62800000.0
2008-12-23 05:05:00,51.786,51.808,51.775,51.803,60800000.0
2008-12-23 05:10:00,51.797,51.823,51.765,51.777,69200000.0
2008-12-23 05:15:00,51.82,51.82,51.773,51.805,65000000.0
2008-12-23 05:20:00,51.807,51.815,51.775,51.789,111400000.0
2008-12-23 05:25:00,51.77,51.796,51.744,51.755,66000000.0
2008-12-23 05:30:00,51.727,51.751,51.725,51.742,67200000.0
2008-12-23 05:35:00,51.726,51.765,51.714,51.747,58600000.0
2008-12-23 05:40:00,51.745,51.762,51.717,51.754,74000000.0
2008-12-23 05:45:00,51.755,51.775,51.742,51.761,72000000.0
2008-12-23 05:50:00,51.745,51.774,51.704,51.758,68800000.0
2008-12-23 05:55:00,51.755,51.788,51.735,51.762,73600000.0
2008-12-23 06:00:00,51.761,51.818,51.751,51.775,58600000.0
2008-12-23 06:05:00,51.781,51.827,51.759,51.827,64000000.0
2008-12-23 06:10:00,51.827,51.836,51.807,51.807,85200000.0
2008-12-23 06:15:00,51.806,51.824,51.709,51.817,60800000.0
2008-12-23 06:20:00,51.814,51.814,51.76,51.768,68800000.0
2008-12-23 06:25:00,51.771,51.792,51.759,51.768,65600000.0
2008-12-23 06:30:00,51.792,51.8,51.762,51.791,102800000.0
2008-12-23 06:35:00,51.783,51.807,51.764,51.782,59200000.0
2008-12-23 06:40:00,51.794,51.798,51.757,51.794,73600000.0
2008-12-23 06:45:00,51.796,51.816,51.766,51.799,57600000.0
2008-12-23 06:50:00,51.813,51.822,51.711,51.817,70400000.0
2008-12-23 06:55:00,51.803,51.817,51.791,51.807,62200000.0
2008-12-23 07:00:00,51.804,51.804,51.749,51.749,65600000.0
2008-12-23 07:05:00,51.735,51.755,51.728,51.743,86400000.0
2008-12-23 07:10:00,51.753,51.794,51.744,51.792,72000000.0
2008-12-23 07:15:00,51.779,51.813,51.767,51.78,62800000.0
2008-12-23 07:20:00,51.793,51.811,51.788,51.793,67200000.0
2008-12-23 07:25:00,51.792,51.792,51.763,51.775,76800000.0
2008-12-23 07:30:00,51.743,51.773,51.681,51.741,67400000.0
2008-12-23 07:35:00,51.749,51.767,51.723,51.749,70400000.0
2008-12-23 07:40:00,51.762,51.766,51.714,51.714,114000000.0
2008-12-23 07:45:00,51.719,51.783,51.664,51.775,76600000.0
2008-12-23 07:50:00,51.779,51.784,51.722,51.748,84000000.0
2008-12-23 07:55:00,51.755,51.765,51.723,51.728,92800000.0
2008-12-23 08:00:00,51.733,51.736,51.709,51.72,58600000.0
2008-12-23 08:05:00,51.718,51.757,51.711,51.742,67200000.0
2008-12-23 08:10:00,51.751,51.803,51.749,51.803,91200000.0
2008-12-23 08:15:00,51.755,51.803,51.75,51.77,64000000.0
2008-12-23 08:20:00,51.783,51.836,51.74,51.836,69200000.0
2008-12-23 08:25:00,51.843,51.851,51.777,51.783,59200000.0
2008-12-23 08:30:00,51.817,51.821,51.802,51.808,91600000.0
2008-12-23 08:35:00,51.804,51.824,51.783,51.812,110400000.0
2008-12-23 08:40:00,51.808,51.821,51.782,51.804,87200000.0
2008-12-23 08:45:00,51.815,51.837,51.701,51.713,88000000.0
2008-12-23 08:50:00,51.727,51.737,51.668,51.735,148200000.0
2008-12-23 08:55:00,51.713,51.733,51.665,51.675,107600000.0
2008-12-23 09:00:00,51.686,51.708,51.683,51.707,121600000.0
2008-12-23 09:05:00,51.711,51.733,51.7,51.722,128000000.0
2008-12-23 09:10:00,51.712,51.739,51.684,51.7,92200000.0
2008-12-23 09:15:00,51.691,51.763,51.691,51.733,297200000.0
2008-12-23 09:20:00,51.741,51.766,51.74,51.763,275600000.0
2008-12-23 09:25:00,51.76,51.791,51.749,51.781,169400000.0
2008-12-23 09:30:00,51.743,51.743,51.677,51.7,136000000.0
2008-12-23 09:35:00,51.703,51.742,51.7,51.738,189600000.0
2008-12-23 09:40:00,51.729,51.762,51.715,51.748,206800000.0
2008-12-23 09:45:00,51.745,51.755,51.708,51.723,87400000.0
2008-12-23 09:50:00,51.74,51.754,51.63,51.673,172800000.0
2008-12-23 09:55:00,51.681,51.696,51.673,51.695,177600000.0
2008-12-23 10:00:00,51.725,51.731,51.69,51.7,201400000.0
2008-12-23 10:05:00,51.701,51.713,51.691,51.711,176800000.0
2008-12-23 10:10:00,51.717,51.759,51.711,51.748,233000000.0
2008-12-23 10:15:00,51.756,51.77,51.7,51.737,150400000.0
2008-12-23 10:20:00,51.747,51.76,51.7,51.729,143200000.0
2008-12-23 10:25:00,51.747,51.756,51.723,51.723,259600000.0
2008-12-23 10:30:00,51.741,51.747,51.725,51.73,157800000.0
2008-12-23 10:35:00,51.733,51.733,51.645,51.645,88000000.0
2008-12-23 10:40:00,51.659,51.672,51.615,51.623,147600000.0
2008-12-23 10:45:00,51.635,51.645,51.607,51.645,140600000.0
2008-12-23 10:50:00,51.635,51.65,51.635,51.643,276600000.0
2008-12-23 10:55:00,51.641,51.641,51.547,51.596,208800000.0
2008-12-23 11:00:00,51.601,51.65,51.564,51.564,147200000.0
2008-12-23 11:05:00,51.564,51.583,51.535,51.535,196400000.0
2008-12-23 11:10:00,51.575,51.596,51.556,51.589,230400000.0
2008-12-23 11:15:00,51.603,51.607,51.51,51.51,212200000.0
2008-12-23 11:20:00,51.491,51.538,51.488,51.538,221600000.0
2008-12-23 11:25:00,51.558,51.584,51.462,51.467,158200000.0
2008-12-23 11:30:00,51.478,51.511,51.461,51.461,123000000.0
2008-12-23 11:35:00,51.445,51.472,51.437,51.437,141600000.0
2008-12-23 11:40:00,51.427,51.434,51.356,51.357,174800000.0
2008-12-23 11:45:00,51.355,51.383,51.346,51.372,171600000.0
2008-12-23 11:50:00,51.355,51.402,51.345,51.402,204200000.0
2008-12-23 11:55:00,51.396,51.401,51.359,51.387,222800000.0
2008-12-23 12:00:00,51.391,51.403,51.353,51.358,143800000.0
2008-12-23 12:05:00,51.356,51.379,51.331,51.359,142400000.0
2008-12-23 12:10:00,51.358,51.39,51.351,51.39,99600000.0
2008-12-23 12:15:00,51.39,51.414,51.38,51.413,157600000.0
2008-12-23 12:20:00,51.414,51.419,51.373,51.382,192200000.0
2008-12-23 12:25:00,51.383,51.447,51.312,51.322,259200000.0
2008-12-23 12:30:00,51.405,51.452,51.319,51.452,212000000.0
2008-12-23 12:35:00,51.477,52.122,51.477,51.501,126200000.0
2008-12-23 12:40:00,51.483,51.483,51.401,51.418,119800000.0
2008-12-23 12:45:00,51.424,51.465,51.391,51.449,182400000.0
2008-12-23 12:50:00,51.446,51.527,51.446,51.52,86800000.0
2008-12-23 12:55:00,51.515,51.54,51.462,51.462,91200000.0
2008-12-23 13:00:00,51.398,51.461,51.398,51.418,66600000.0
2008-12-23 13:05:00,51.421,51.449,51.382,51.413,104800000.0
2008-12-23 13:10:00,51.415,51.459,51.411,51.413,90000000.0
2008-12-23 13:15:00,51.41,51.472,51.389,51.415,119400000.0
2008-12-23 13:20:00,51.41,51.432,51.351,51.384,107200000.0
2008-12-23 13:25:00,51.385,51.461,51.375,51.461,140800000.0
2008-12-23 13:30:00,51.432,51.438,51.396,51.405,91200000.0
2008-12-23 13:35:00,51.403,51.479,51.394,51.463,139600000.0
2008-12-23 13:40:00,51.475,51.492,51.418,51.485,96800000.0
2008-12-23 13:45:00,51.466,51.466,51.436,51.437,102800000.0
2008-12-23 13:50:00,51.437,51.437,51.388,51.423,142800000.0
2008-12-23 13:55:00,51.408,51.429,51.36,51.391,119800000.0
2008-12-23 14:00:00,51.406,51.411,51.372,51.394,104000000.0
2008-12-23 14:05:00,51.395,51.448,51.395,51.442,92000000.0
2008-12-23 14:10:00,51.438,51.446,51.394,51.408,88400000.0
2008-12-23 14:15:00,51.409,51.414,51.381,51.391,128000000.0
2008-12-23 14:20:00,51.4,51.43,51.386,51.411,116800000.0
2008-12-23 14:25:00,51.407,51.408,51.39,51.405,67200000.0
2008-12-23 14:30:00,51.385,51.41,51.313,51.397,72000000.0
2008-12-23 14:35:00,51.399,51.468,51.399,51.455,60800000.0
2008-12-23 14:40:00,51.46,51.462,51.409,51.446,70400000.0
2008-12-23 14:45:00,51.425,51.46,51.425,51.433,70400000.0
2008-12-23 14:50:00,51.47,51.485,51.446,51.47,68200000.0
2008-12-23 14:55:00,51.452,51.452,51.409,51.415,67000000.0
2008-12-23 15:00:00,51.413,51.45,51.406,51.432,69800000.0
2008-12-23 15:05:00,51.425,51.446,51.37,51.37,61200000.0
2008-12-23 15:10:00,51.362,51.423,51.351,51.423,69200000.0
2008-12-23 15:15:00,51.411,51.411,51.354,51.366,74000000.0
2008-12-23 15:20:00,51.367,51.44,51.338,51.419,67200000.0
2008-12-23 15:25:00,51.424,51.433,51.377,51.391,70400000.0
2008-12-23 15:30:00,51.397,51.475,51.396,51.47,63400000.0
2008-12-23 15:35:00,51.471,51.478,51.447,51.466,74000000.0
2008-12-23 15:40:00,51.442,51.449,51.348,51.448,71800000.0
2008-12-23 15:45:00,51.438,51.545,51.428,51.545,59200000.0
2008-12-23 15:50:00,51.554,51.593,51.543,51.543,67200000.0
2008-12-23 15:55:00,51.534,51.625,51.525,51.59,66000000.0
2008-12-23 16:00:00,51.58,51.594,51.5,51.556,64000000.0
2008-12-23 16:05:00,51.555,51.603,51.547,51.603,70400000.0
2008-12-23 16:10:00,51.602,51.604,51.575,51.588,67200000.0
2008-12-23 16:15:00,51.592,51.601,51.405,51.405,60200000.0
2008-12-23 16:20:00,51.414,51.505,51.412,51.429,57600000.0
2008-12-23 16:25:00,51.425,51.531,51.425,51.531,68800000.0
2008-12-23 16:30:00,51.544,51.579,51.524,51.569,68200000.0
2008-12-23 16:35:00,51.578,51.583,51.545,51.55,64000000.0
2008-12-23 16:40:00,51.524,51.545,51.437,51.494,65600000.0
2008-12-23 16:45:00,51.498,51.519,51.477,51.5,67600000.0
2008-12-23 16:50:00,51.508,51.575,51.485,51.573,73600000.0
2008-12-23 16:55:00,51.57,51.684,51.534,51.652,68800000.0
2008-12-23 17:00:00,51.633,51.633,51.47,51.551,62400000.0
2008-12-23 17:05:00,51.506,51.506,51.431,51.437,73600000.0
2008-12-23 17:10:00,51.427,51.441,51.414,51.437,62400000.0
2008-12-23 17:15:00,51.436,51.459,51.407,51.441,64000000.0
2008-12-23 17:20:00,51.445,51.48,51.38,51.478,57600000.0
2008-12-23 17:25:00,51.48,51.481,51.417,51.417,65600000.0
2008-12-23 17:30:00,51.447,51.464,51.399,51.43,59200000.0
2008-12-23 17:35:00,51.423,51.46,51.407,51.449,60800000.0
2008-12-23 17:40:00,51.421,51.47,51.402,51.447,59200000.0
2008-12-23 17:45:00,51.445,51.46,51.415,51.449,59200000.0
2008-12-23 17:50:00,51.44,51.489,51.432,51.465,62800000.0
2008-12-23 17:55:00,51.468,51.475,51.331,51.334,64000000.0
2008-12-23 18:00:00,51.349,51.415,51.289,51.413,76800000.0
2008-12-23 18:05:00,51.415,51.438,51.335,51.335,73600000.0
2008-12-23 18:10:00,51.323,51.37,51.312,51.341,60200000.0
2008-12-23 18:15:00,51.323,51.364,51.25,51.25,62400000.0
2008-12-23 18:20:00,51.271,51.292,51.206,51.257,68800000.0
2008-12-23 18:25:00,51.268,51.313,51.251,51.253,63400000.0
2008-12-23 18:30:00,51.242,51.255,51.228,51.246,59200000.0
2008-12-23 18:35:00,51.246,51.283,51.227,51.273,70200000.0
2008-12-23 18:40:00,51.272,51.281,51.264,51.278,62400000.0
2008-12-23 18:45:00,51.266,51.325,51.262,51.323,60800000.0
2008-12-23 18:50:00,51.321,51.349,51.313,51.313,67600000.0
2008-12-23 18:55:00,51.317,51.324,51.299,51.302,67200000.0
2008-12-23 19:00:00,51.308,51.322,51.26,51.28,65600000.0
2008-12-23 19:05:00,51.287,51.338,51.287,51.326,72400000.0
2008-12-23 19:10:00,51.316,51.329,51.296,51.316,68200000.0
2008-12-23 19:15:00,51.337,51.346,51.303,51.322,72000000.0
2008-12-23 19:20:00,51.318,51.329,51.3,51.324,78400000.0
2008-12-23 19:25:00,51.31,51.323,51.294,51.32,64400000.0
2008-12-23 19:30:00,51.327,51.347,51.305,51.305,69800000.0
2008-12-23 19:35:00,51.295,51.303,51.276,51.299,60800000.0
2008-12-23 19:40:00,51.302,51.318,51.27,51.292,67600000.0
2008-12-23 19:45:00,51.296,51.303,51.252,51.277,62400000.0
2008-12-23 19:50:00,51.305,51.337,51.299,51.337,68800000.0
2008-12-23 19:55:00,51.365,51.441,51.35,51.425,64000000.0
2008-12-23 20:00:00,51.429,51.435,51.366,51.379,64400000.0
2008-12-23 20:05:00,51.385,51.396,51.365,51.376,70400000.0
2008-12-23 20:10:00,51.37,51.387,51.347,51.387,67600000.0
2008-12-23 20:15:00,51.408,51.422,51.401,51.41,60800000.0
2008-12-23 20:20:00,51.412,51.443,51.372,51.439,65600000.0
2008-12-23 20:25:00,51.452,51.459,51.384,51.384,65600000.0
2008-12-23 20:30:00,51.389,51.415,51.377,51.405,68200000.0
2008-12-23 20:35:00,51.398,51.41,51.342,51.381,72400000.0
2008-12-23 20:40:00,51.327,51.385,51.317,51.352,68800000.0
2008-12-23 20:45:00,51.383,51.41,51.373,51.4,59200000.0
2008-12-23 20:50:00,51.412,51.414,51.37,51.383,59200000.0
2008-12-23 20:55:00,51.385,51.434,51.329,51.434,68800000.0
2008-12-23 21:00:00,51.425,51.471,51.388,51.471,65000000.0
2008-12-23 21:05:00,51.453,51.468,51.418,51.465,69800000.0
2008-12-23 21:10:00,51.465,51.465,51.412,51.435,66600000.0
2008-12-23 21:15:00,51.446,51.453,51.398,51.398,68800000.0
2008-12-23 21:20:00,51.38,51.486,51.38,51.486,56000000.0
2008-12-23 21:25:00,51.477,51.559,51.466,51.544,65600000.0
2008-12-23 21:30:00,51.507,51.512,51.464,51.503,57600000.0
2008-12-23 21:35:00,51.509,51.537,51.494,51.513,66600000.0
2008-12-23 21:40:00,51.507,51.515,51.459,51.459,75200000.0
2008-12-23 21:45:00,51.477,51.485,51.426,51.426,68800000.0
2008-12-23 21:50:00,51.442,51.457,51.354,51.423,68800000.0
2008-12-23 21:55:00,51.419,51.434,51.386,51.386,66600000.0
2008-12-23 22:00:00,51.383,51.383,51.288,51.371,60800000.0
2008-12-23 22:05:00,51.361,51.39,51.346,51.378,65600000.0
2008-12-23 22:10:00,51.395,51.557,51.38,51.407,75200000.0
2008-12-23 22:15:00,51.413,51.475,51.413,51.463,64400000.0
2008-12-23 22:20:00,51.672,52.022,51.452,51.473,60800000.0
2008-12-23 22:25:00,51.477,51.477,51.434,51.468,70400000.0
2008-12-23 22:30:00,51.468,51.559,51.468,51.513,62400000.0
2008-12-23 22:35:00,51.505,51.533,51.465,51.529,70800000.0
2008-12-23 22:40:00,51.528,51.547,51.426,51.443,67200000.0
2008-12-23 22:45:00,51.444,51.478,51.429,51.478,61800000.0
2008-12-23 22:50:00,51.48,51.578,51.447,51.576,59200000.0
2008-12-23 22:55:00,51.596,51.602,51.546,51.561,62400000.0
2008-12-23 23:00:00,51.532,51.563,51.522,51.563,65600000.0
2008-12-23 23:05:00,51.567,51.597,51.547,51.594,63400000.0
2008-12-23 23:10:00,51.588,51.596,51.547,51.547,72000000.0
2008-12-23 23:15:00,51.558,51.608,51.558,51.564,68800000.0
2008-12-23 23:20:00,51.582,51.611,51.568,51.589,62800000.0
2008-12-23 23:25:00,51.561,51.62,51.479,51.579,67200000.0
2008-12-23 23:30:00,51.579,51.584,51.533,51.553,68800000.0
2008-12-23 23:35:00,51.556,51.574,51.552,51.568,65600000.0
2008-12-23 23:40:00,51.566,51.569,51.521,51.551,65000000.0
2008-12-23 23:45:00,51.579,51.636,51.566,51.582,69200000.0
2008-12-23 23:50:00,51.559,51.619,51.545,51.545,62800000.0
2008-12-23 23:55:00,51.543,51.563,51.526,51.539,64400000.0
2008-12-24 00:00:00,51.55,51.55,51.497,51.516,62800000.0
2008-12-24 00:05:00,51.523,51.523,51.472,51.477,64400000.0
2008-12-24 00:10:00,51.477,51.522,51.469,51.512,59000000.0
2008-12-24 00:15:00,51.506,51.542,51.506,51.542,58000000.0
2008-12-24 00:20:00,51.548,51.56,51.494,51.529,78400000.0
2008-12-24 00:25:00,51.544,51.565,51.528,51.561,62400000.0
2008-12-24 00:30:00,51.561,51.568,51.535,51.535,68800000.0
2008-12-24 00:35:00,51.552,51.552,51.514,51.529,64000000.0
2008-12-24 00:40:00,51.525,51.542,51.47,51.473,57600000.0
2008-12-24 00:45:00,51.487,51.498,51.436,51.437,70400000.0
2008-12-24 00:50:00,51.466,51.491,51.444,51.47,67200000.0
2008-12-24 00:55:00,51.465,51.471,51.412,51.456,67200000.0
2008-12-24 01:00:00,51.445,51.479,51.392,51.477,56000000.0
2008-12-24 01:05:00,51.468,51.477,51.414,51.458,59200000.0
2008-12-24 01:10:00,51.461,51.522,51.359,51.515,64000000.0
2008-12-24 01:15:00,51.541,51.55,51.498,51.524,61200000.0
2008-12-24 01:20:00,51.525,51.586,51.525,51.579,72000000.0
2008-12-24 01:25:00,51.593,51.623,51.569,51.569,62400000.0
2008-12-24 01:30:00,51.556,51.606,51.524,51.606,65600000.0
2008-12-24 01:35:00,51.609,51.611,51.499,51.58,68800000.0
2008-12-24 01:40:00,51.604,51.606,51.543,51.546,57600000.0
2008-12-24 01:45:00,51.551,51.56,51.533,51.545,68200000.0
2008-12-24 01:50:00,51.549,51.597,51.534,51.542,74000000.0
2008-12-24 01:55:00,51.546,51.573,51.47,51.47,66600000.0
2008-12-24 02:00:00,51.547,51.631,51.538,51.631,65600000.0
2008-12-24 02:05:00,51.636,51.644,51.605,51.623,83600000.0
2008-12-24 02:10:00,51.64,51.644,51.594,51.621,58600000.0
2008-12-24 02:15:00,51.623,51.625,51.602,51.605,52800000.0
2008-12-24 02:20:00,51.609,51.621,51.579,51.605,72000000.0
2008-12-24 02:25:00,51.603,51.613,51.56,51.606,75200000.0
2008-12-24 02:30:00,51.607,51.624,51.579,51.595,68200000.0
2008-12-24 02:35:00,51.583,51.599,51.575,51.588,72000000.0
2008-12-24 02:40:00,51.585,51.585,51.542,51.559,80000000.0
2008-12-24 02:45:00,51.551,51.551,51.485,51.486,56000000.0
2008-12-24 02:50:00,51.495,51.538,51.468,51.512,68800000.0
2008-12-24 02:55:00,51.484,51.489,51.461,51.484,72000000.0
2008-12-24 03:00:00,51.488,51.51,51.44,51.44,77800000.0
2008-12-24 03:05:00,51.444,51.471,51.406,51.471,75600000.0
2008-12-24 03:10:00,51.464,51.478,51.436,51.438,67200000.0
2008-12-24 03:15:00,51.44,51.448,51.411,51.411,69800000.0
2008-12-24 03:20:00,51.413,51.42,51.386,51.393,89600000.0
2008-12-24 03:25:00,51.373,51.41,51.348,51.348,67200000.0
2008-12-24 03:30:00,51.345,51.363,51.314,51.352,91200000.0
2008-12-24 03:35:00,51.348,51.394,51.329,51.393,70400000.0
2008-12-24 03:40:00,51.345,51.383,51.321,51.337,79600000.0
2008-12-24 03:45:00,51.34,51.345,51.235,51.259,69200000.0
2008-12-24 03:50:00,51.239,51.263,51.215,51.263,60800000.0
2008-12-24 03:55:00,51.277,51.298,51.26,51.266,64000000.0
2008-12-24 04:00:00,51.278,51.304,51.175,51.291,58600000.0
2008-12-24 04:05:00,51.295,51.323,51.277,51.306,60800000.0
2008-12-24 04:10:00,51.311,51.33,51.298,51.324,74600000.0
2008-12-24 04:15:00,51.325,51.34,51.289,51.296,96400000.0
2008-12-24 04:20:00,51.293,51.3,51.271,51.285,66000000.0
2008-12-24 04:25:00,51.294,51.352,51.289,51.352,75200000.0
2008-12-24 04:30:00,51.355,51.371,51.309,51.316,62400000.0
2008-12-24 04:35:00,51.31,51.326,51.288,51.311,64000000.0
2008-12-24 04:40:00,51.291,51.322,51.286,51.316,64800000.0
2008-12-24 04:45:00,51.302,51.339,51.292,51.339,63400000.0
2008-12-24 04:50:00,51.334,51.353,51.334,51.334,92800000.0
2008-12-24 04:55:00,51.343,51.348,51.322,51.344,70400000.0
2008-12-24 05:00:00,51.337,51.35,51.325,51.35,62800000.0
2008-12-24 05:05:00,51.352,51.356,51.304,51.325,68800000.0
2008-12-24 05:10:00,51.338,51.338,51.304,51.316,68800000.0
2008-12-24 05:15:00,51.308,51.323,51.294,51.322,65600000.0
2008-12-24 05:20:00,51.321,51.346,51.32,51.333,112000000.0
2008-12-24 05:25:00,51.341,51.373,51.334,51.365,65000000.0
2008-12-24 05:30:00,51.345,51.373,51.326,51.357,66600000.0
2008-12-24 05:35:00,51.367,51.369,51.307,51.327,64000000.0
2008-12-24 05:40:00,51.276,51.335,51.276,51.335,75200000.0
2008-12-24 05:45:00,51.33,51.358,51.281,51.281,72000000.0
2008-12-24 05:50:00,51.277,51.318,51.253,51.318,68600000.0
2008-12-24 05:55:00,51.305,51.328,51.297,51.316,73600000.0
2008-12-24 06:00:00,51.301,51.32,51.296,51.296,69600000.0
2008-12-24 06:05:00,51.32,51.327,51.298,51.326,63400000.0
2008-12-24 06:10:00,51.313,51.341,51.312,51.314,85800000.0
2008-12-24 06:15:00,51.313,51.343,51.233,51.312,60200000.0
2008-12-24 06:20:00,51.33,51.382,51.315,51.376,68800000.0
2008-12-24 06:25:00,51.37,51.383,51.352,51.377,65600000.0
2008-12-24 06:30:00,51.367,51.367,51.287,51.303,102800000.0
2008-12-24 06:35:00,51.301,51.312,51.254,51.254,59600000.0
2008-12-24 06:40:00,51.267,51.269,51.251,51.268,73600000.0
2008-12-24 06:45:00,51.271,51.308,51.271,51.288,56000000.0
2008-12-24 06:50:00,51.295,51.303,51.178,51.3,70400000.0
2008-12-24 06:55:00,51.301,51.336,51.292,51.31,62800000.0
2008-12-24 07:00:00,51.322,51.346,51.298,51.312,66200000.0
2008-12-24 07:05:00,51.335,51.346,51.286,51.321,86800000.0
2008-12-24 07:10:00,51.324,51.324,51.297,51.309,72400000.0
2008-12-24 07:15:00,51.313,51.318,51.287,51.291,59200000.0
2008-12-24 07:20:00,51.283,51.283,51.227,51.265,67200000.0
2008-12-24 07:25:00,51.259,51.365,51.259,51.361,76800000.0
2008-12-24 07:30:00,51.351,51.369,51.267,51.326,67200000.0
2008-12-24 07:35:00,51.345,51.354,51.263,51.263,70400000.0
2008-12-24 07:40:00,51.278,51.282,51.232,51.269,113000000.0
2008-12-24 07:45:00,51.287,51.388,51.241,51.383,76800000.0
2008-12-24 07:50:00,51.37,51.377,51.341,51.354,83400000.0
2008-12-24 07:55:00,51.351,51.355,51.325,51.349,92800000.0
2008-12-24 08:00:00,51.351,51.353,51.31,51.319,54400000.0
2008-12-24 08:05:00,51.317,51.317,51.275,51.297,67200000.0
2008-12-24 08:10:00,51.297,51.342,51.29,51.342,90600000.0
2008-12-24 08:15:00,51.337,51.42,51.326,51.392,63400000.0
2008-12-24 08:20:00,51.398,51.402,51.375,51.377,67200000.0
2008-12-24 08:25:00,51.385,51.395,51.369,51.395,59200000.0
2008-12-24 08:30:00,51.381,51.381,51.33,51.344,92200000.0
2008-12-24 08:35:00,51.354,51.455,51.354,51.455,110400000.0
2008-12-24 08:40:00,51.457,51.457,51.405,51.413,86800000.0
2008-12-24 08:45:00,51.419,51.431,51.407,51.419,88000000.0
2008-12-24 08:50:00,51.422,51.429,51.387,51.408,148200000.0
2008-12-24 08:55:00,51.398,51.448,51.37,51.418,109200000.0
2008-12-24 09:00:00,51.433,51.446,51.409,51.42,122000000.0
2008-12-24 09:05:00,51.412,51.42,51.399,51.412,127200000.0
2008-12-24 09:10:00,51.416,51.432,51.405,51.432,93200000.0
2008-12-24 09:15:00,51.428,51.496,51.416,51.469,295800000.0
2008-12-24 09:20:00,51.472,51.496,51.449,51.481,275200000.0
2008-12-24 09:25:00,51.484,51.557,51.484,51.535,170400000.0
2008-12-24 09:30:00,51.568,51.659,51.555,51.649,136000000.0
2008-12-24 09:35:00,51.656,51.66,51.597,51.599,188200000.0
2008-12-24 09:40:00,51.594,51.629,51.591,51.628,206000000.0
2008-12-24 09:45:00,51.636,51.789,51.636,51.745,88000000.0
2008-12-24 09:50:00,51.759,51.865,51.755,51.857,172800000.0
2008-12-24 09:55:00,51.829,52.083,51.829,52.083,176600000.0
2008-12-24 10:00:00,52.079,52.079,51.937,51.955,201400000.0
2008-12-24 10:05:00,51.932,51.966,51.912,51.917,177000000.0
2008-12-24 10:10:00,51.919,51.92,51.827,51.828,234000000.0
2008-12-24 10:15:00,51.832,51.871,51.832,51.853,149600000.0
2008-12-24 10:20:00,51.862,51.9,51.848,51.897,144000000.0
2008-12-24 10:25:00,51.881,51.926,51.773,51.881,260000000.0
2008-12-24 10:30:00,51.885,51.912,51.847,51.892,157800000.0
2008-12-24 10:35:00,51.912,51.932,51.881,51.882,88000000.0
2008-12-24 10:40:00,51.892,51.892,51.859,51.872,148200000.0
2008-12-24 10:45:00,51.875,51.88,51.843,51.87,140600000.0
2008-12-24 10:50:00,51.857,51.865,51.815,51.815,278000000.0
2008-12-24 10:55:00,51.796,51.838,51.67,51.835,209000000.0
2008-12-24 11:00:00,51.827,51.866,51.807,51.866,146000000.0
2008-12-24 11:05:00,51.872,51.872,51.761,51.785,195000000.0
2008-12-24 11:10:00,51.772,51.793,51.768,51.793,230400000.0
2008-12-24 11:15:00,51.791,51.819,51.77,51.789,214800000.0
2008-12-24 11:20:00,51.783,51.8,51.765,51.77,219800000.0
2008-12-24 11:25:00,51.765,51.93,51.756,51.93,158800000.0
2008-12-24 11:30:00,51.915,51.915,51.749,51.759,124200000.0
2008-12-24 11:35:00,51.754,51.815,51.746,51.8,140000000.0
2008-12-24 11:40:00,51.818,51.882,51.766,51.839,177200000.0
2008-12-24 11:45:00,51.816,51.879,51.816,51.838,172000000.0
2008-12-24 11:50:00,51.856,51.856,51.771,51.785,204600000.0
2008-12-24 11:55:00,51.79,51.811,51.787,51.805,224000000.0
2008-12-24 12:00:00,51.79,51.815,51.774,51.814,144400000.0
2008-12-24 12:05:00,51.818,51.908,51.816,51.901,142200000.0
2008-12-24 12:10:00,51.891,51.901,51.853,51.879,100000000.0
2008-12-24 12:15:00,51.881,51.934,51.867,51.867,157200000.0
2008-12-24 12:20:00,51.843,51.861,51.808,51.818,192800000.0
2008-12-24 12:25:00,51.814,51.852,51.708,51.729,257400000.0
2008-12-24 12:30:00,51.83,51.876,51.757,51.815,213200000.0
2008-12-24 12:35:00,51.832,51.866,51.828,51.866,125800000.0
2008-12-24 12:40:00,51.852,51.861,51.827,51.831,119400000.0
2008-12-24 12:45:00,51.832,51.852,51.824,51.828,181000000.0
2008-12-24 12:50:00,51.84,51.864,51.813,51.814,86400000.0
2008-12-24 12:55:00,51.779,51.808,51.768,51.791,91200000.0
2008-12-24 13:00:00,51.783,51.818,51.781,51.813,66600000.0
2008-12-24 13:05:00,51.819,51.891,51.812,51.881,104000000.0
2008-12-24 13:10:00,51.885,51.901,51.87,51.885,89600000.0
2008-12-24 13:15:00,51.877,51.914,51.866,51.913,120000000.0
2008-12-24 13:20:00,51.922,51.959,51.892,51.949,107600000.0
2008-12-24 13:25:00,51.956,52.12,51.947,52.008,141200000.0
2008-12-24 13:30:00,52.067,52.068,52.012,52.031,91200000.0
2008-12-24 13:35:00,52.028,52.051,52.016,52.016,139600000.0
2008-12-24 13:40:00,52.012,52.022,51.84,51.956,96000000.0
2008-12-24 13:45:00,51.96,51.962,51.879,51.917,101800000.0
2008-12-24 13:50:00,51.948,51.948,51.908,51.917,141800000.0
2008-12-24 13:55:00,51.917,51.919,51.897,51.918,120400000.0
2008-12-24 14:00:00,51.917,51.925,51.906,51.919,104000000.0
2008-12-24 14:05:00,51.92,51.922,51.875,51.895,90800000.0
2008-12-24 14:10:00,51.903,51.998,51.903,51.974,88000000.0
2008-12-24 14:15:00,51.969,51.984,51.953,51.977,127800000.0
2008-12-24 14:20:00,51.973,51.991,51.962,51.991,116200000.0
2008-12-24 14:25:00,51.978,51.999,51.902,51.902,67200000.0
2008-12-24 14:30:00,51.897,51.908,51.761,51.905,71800000.0
2008-12-24 14:35:00,51.91,51.99,51.9,51.984,60800000.0
2008-12-24 14:40:00,51.988,51.992,51.941,51.945,70400000.0
2008-12-24 14:45:00,51.932,51.967,51.918,51.918,70400000.0
2008-12-24 14:50:00,51.944,51.948,51.887,51.887,68800000.0
2008-12-24 14:55:00,51.904,51.914,51.88,51.9,67200000.0
2008-12-24 15:00:00,51.9,51.908,51.883,51.898,70800000.0
2008-12-24 15:05:00,51.89,51.938,51.888,51.938,60800000.0
2008-12-24 15:10:00,51.935,51.935,51.894,51.908,68800000.0
2008-12-24 15:15:00,51.904,51.912,51.877,51.893,73600000.0
2008-12-24 15:20:00,51.888,51.894,51.782,51.877,67600000.0
2008-12-24 15:25:00,51.866,51.898,51.844,51.864,70400000.0
2008-12-24 15:30:00,51.862,51.863,51.838,51.848,64400000.0
2008-12-24 15:35:00,51.854,51.894,51.828,51.867,73000000.0
2008-12-24 15:40:00,51.89,51.916,51.808,51.882,72000000.0
2008-12-24 15:45:00,51.879,51.905,51.864,51.891,59200000.0
2008-12-24 15:50:00,51.893,51.912,51.862,51.905,67200000.0
2008-12-24 15:55:00,51.909,51.909,51.879,51.886,65600000.0
2008-12-24 16:00:00,51.893,51.974,51.893,51.964,63400000.0
2008-12-24 16:05:00,51.966,52.019,51.962,51.997,70800000.0
2008-12-24 16:10:00,51.99,52.004,51.967,51.973,67600000.0
2008-12-24 16:15:00,51.975,52.039,51.959,52.027,60800000.0
2008-12-24 16:20:00,52.032,52.046,52.005,52.005,57400000.0
2008-12-24 16:25:00,52.023,52.055,52.023,52.035,69200000.0
2008-12-24 16:30:00,52.026,52.052,52.008,52.018,69600000.0
2008-12-24 16:35:00,52.018,52.019,51.965,51.977,64000000.0
2008-12-24 16:40:00,51.971,51.983,51.961,51.971,65600000.0
2008-12-24 16:45:00,51.975,51.98,51.952,51.952,66600000.0
2008-12-24 16:50:00,51.958,51.958,51.896,51.91,72400000.0
2008-12-24 16:55:00,51.909,51.937,51.904,51.93,68600000.0
2008-12-24 17:00:00,51.913,51.913,51.808,51.912,62400000.0
2008-12-24 17:05:00,51.919,51.955,51.89,51.955,73600000.0
2008-12-24 17:10:00,51.961,51.961,51.921,51.935,62400000.0
2008-12-24 17:15:00,51.916,51.954,51.897,51.9,63400000.0
2008-12-24 17:20:00,51.893,51.895,51.793,51.877,57600000.0
2008-12-24 17:25:00,51.874,51.897,51.873,51.878,65000000.0
2008-12-24 17:30:00,51.889,51.956,51.889,51.916,59400000.0
2008-12-24 17:35:00,51.914,51.966,51.907,51.965,60800000.0
2008-12-24 17:40:00,51.969,51.999,51.922,51.999,59200000.0
2008-12-24 17:45:00,52.014,52.025,51.967,51.987,59200000.0
2008-12-24 17:50:00,51.995,52.002,51.934,51.946,61200000.0
2008-12-24 17:55:00,51.95,52.01,51.931,52.01,64000000.0
2008-12-24 18:00:00,52.031,52.031,51.904,51.996,76800000.0
2008-12-24 18:05:00,51.996,52.025,51.996,52.005,73600000.0
2008-12-24 18:10:00,52.019,52.049,52.0,52.012,57600000.0
2008-12-24 18:15:00,52.046,52.059,52.01,52.024,58600000.0
2008-12-24 18:20:00,52.028,52.034,51.966,51.986,68800000.0
2008-12-24 18:25:00,51.996,52.035,51.992,52.006,63200000.0
2008-12-24 18:30:00,52.007,52.021,51.99,52.001,59200000.0
2008-12-24 18:35:00,51.998,52.03,51.982,52.03,70400000.0
2008-12-24 18:40:00,52.04,52.064,52.04,52.049,62400000.0
2008-12-24 18:45:00,52.058,52.083,52.039,52.058,60800000.0
2008-12-24 18:50:00,52.067,52.07,51.984,51.998,66000000.0
2008-12-24 18:55:00,52.0,52.018,51.985,52.01,66600000.0
2008-12-24 19:00:00,51.997,52.049,51.993,52.031,65600000.0
2008-12-24 19:05:00,52.033,52.041,51.973,51.973,72000000.0
2008-12-24 19:10:00,51.971,52.01,51.966,51.999,68200000.0
2008-12-24 19:15:00,52.001,52.016,51.991,52.003,72000000.0
2008-12-24 19:20:00,52.006,52.013,51.952,51.988,78400000.0
2008-12-24 19:25:00,51.985,51.998,51.971,51.995,64400000.0
2008-12-24 19:30:00,51.993,52.002,51.974,51.985,70800000.0
2008-12-24 19:35:00,51.991,52.004,51.959,51.959,60800000.0
2008-12-24 19:40:00,51.964,52.034,51.962,52.029,67200000.0
2008-12-24 19:45:00,52.026,52.026,51.986,51.986,62400000.0
2008-12-24 19:50:00,52.012,52.033,51.988,51.99,69200000.0
2008-12-24 19:55:00,51.985,52.063,51.983,52.063,63400000.0
2008-12-24 20:00:00,52.047,52.066,52.007,52.016,64000000.0
2008-12-24 20:05:00,52.018,52.025,52.0,52.02,71200000.0
2008-12-24 20:10:00,51.985,52.035,51.959,51.966,57600000.0
2008-12-24 20:15:00,51.961,52.018,51.953,51.986,61600000.0
2008-12-24 20:20:00,52.0,52.055,51.988,52.05,65600000.0
2008-12-24 20:25:00,52.025,52.059,52.012,52.012,39400000.0
2008-12-24 20:30:00,52.009,52.101,52.007,52.007,68800000.0
2008-12-24 20:35:00,51.993,52.02,51.966,51.967,74000000.0
2008-12-24 20:40:00,51.97,51.981,51.948,51.962,67000000.0
2008-12-24 20:45:00,51.945,52.028,51.938,52.015,59200000.0
2008-12-24 20:50:00,51.984,52.022,51.973,51.995,58600000.0
2008-12-24 20:55:00,52.005,52.032,51.942,52.03,56000000.0
2008-12-24 21:00:00,52.04,52.064,52.015,52.036,66000000.0
2008-12-24 21:05:00,52.038,52.038,51.983,52.0,57600000.0
2008-12-24 21:10:00,51.999,52.008,51.933,51.935,67600000.0
2008-12-24 21:15:00,51.955,52.018,51.955,52.011,56400000.0
2008-12-24 21:20:00,51.998,52.005,51.986,51.992,56800000.0
2008-12-24 21:25:00,51.99,52.005,51.984,52.0,52800000.0
2008-12-24 21:30:00,52.0,52.011,51.947,52.001,35200000.0
2008-12-24 21:35:00,51.947,52.01,51.947,52.007,49600000.0
2008-12-24 21:40:00,51.999,52.055,51.952,51.997,75200000.0
2008-12-24 21:45:00,52.004,52.004,51.883,51.888,68800000.0
2008-12-24 21:50:00,51.876,51.949,51.82,51.905,68800000.0
2008-12-24 21:55:00,51.892,51.895,51.875,51.884,67200000.0
2008-12-24 22:00:00,51.89,52.034,51.851,51.904,60200000.0
2008-12-24 22:05:00,51.897,51.909,51.818,51.836,66000000.0
2008-12-24 22:10:00,51.903,51.905,51.82,51.9,59200000.0
2008-12-24 22:15:00,51.903,51.903,51.848,51.873,51200000.0
2008-12-24 22:20:00,51.935,51.953,51.814,51.947,38400000.0
2008-12-24 22:25:00,51.821,51.955,51.814,51.827,69800000.0
2008-12-24 22:30:00,51.952,51.953,51.816,51.923,49600000.0
2008-12-24 22:35:00,51.915,51.922,51.9,51.913,29800000.0
2008-12-24 22:40:00,51.898,51.903,51.798,51.824,67200000.0
2008-12-24 22:45:00,51.829,51.829,51.801,51.801,51200000.0
2008-12-24 22:50:00,51.821,51.897,51.82,51.867,46800000.0
2008-12-24 22:55:00,51.896,51.896,51.837,51.853,49600000.0
2008-12-24 23:00:00,51.798,51.838,51.798,51.836,65000000.0
2008-12-24 23:05:00,51.826,51.885,51.81,51.883,52800000.0
2008-12-24 23:10:00,51.837,51.895,51.836,51.883,72000000.0
2008-12-24 23:15:00,51.875,51.915,51.867,51.872,68800000.0
2008-12-24 23:20:00,51.93,51.935,51.876,51.896,49000000.0
2008-12-24 23:25:00,51.897,51.941,51.81,51.93,67200000.0
2008-12-24 23:30:00,51.936,51.936,51.843,51.877,56000000.0
2008-12-24 23:35:00,51.917,51.923,51.893,51.893,36800000.0
2008-12-24 23:40:00,51.858,51.965,51.83,51.96,54400000.0
2008-12-24 23:45:00,51.95,51.973,51.844,51.967,40000000.0
2008-12-24 23:50:00,51.847,52.023,51.847,52.02,36800000.0
2008-12-24 23:55:00,51.903,52.033,51.895,51.904,51200000.0
2008-12-25 00:00:00,52.03,52.053,51.828,51.84,50400000.0
2008-12-25 00:05:00,51.83,51.835,51.807,51.807,26000000.0
2008-12-25 00:10:00,51.815,51.815,51.762,51.772,36800000.0
2008-12-25 00:15:00,51.813,51.955,51.792,51.955,33600000.0
2008-12-25 00:20:00,51.942,51.944,51.813,51.822,49600000.0
2008-12-25 00:25:00,51.79,51.793,51.775,51.775,24000000.0
2008-12-25 00:30:00,51.78,51.815,51.775,51.81,44200000.0
2008-12-25 00:35:00,51.823,51.953,51.82,51.953,27200000.0
2008-12-25 00:40:00,51.94,51.975,51.937,51.973,33600000.0
2008-12-25 00:45:00,51.933,51.965,51.93,51.962,27200000.0
2008-12-25 00:50:00,51.962,51.965,51.952,51.957,40000000.0
2008-12-25 00:55:00,51.962,51.973,51.955,51.968,25600000.0
2008-12-25 01:00:00,51.973,52.005,51.97,51.971,33000000.0
2008-12-25 01:05:00,51.945,51.983,51.945,51.98,35200000.0
2008-12-25 01:10:00,51.967,51.975,51.965,51.972,24000000.0
2008-12-25 01:15:00,51.959,51.985,51.958,51.98,22400000.0
2008-12-25 01:20:00,51.978,52.025,51.977,52.012,41600000.0
2008-12-25 01:25:00,52.013,52.013,51.997,52.003,24000000.0
2008-12-25 01:30:00,52.01,52.033,51.973,51.982,40000000.0
2008-12-25 01:35:00,52.01,52.035,52.005,52.03,30400000.0
2008-12-25 01:40:00,52.035,52.053,52.025,52.048,36800000.0
2008-12-25 01:45:00,52.02,52.045,52.015,52.04,24000000.0
2008-12-25 01:50:00,52.033,52.045,52.005,52.012,41600000.0
2008-12-25 01:55:00,52.0,52.015,51.995,52.013,33600000.0
2008-12-25 02:00:00,52.061,52.061,52.028,52.032,30400000.0
2008-12-25 02:05:00,52.023,52.023,52.007,52.008,34600000.0
2008-12-25 02:10:00,51.978,51.985,51.977,51.983,28800000.0
2008-12-25 02:15:00,51.98,51.985,51.97,51.975,21200000.0
2008-12-25 02:20:00,51.977,52.035,51.975,51.983,41600000.0
2008-12-25 02:25:00,51.993,51.993,51.977,51.983,24000000.0
2008-12-25 02:30:00,51.98,52.013,51.905,51.912,41600000.0
2008-12-25 02:35:00,51.885,51.885,51.87,51.875,40000000.0
2008-12-25 02:40:00,51.875,51.875,51.85,51.852,41600000.0
2008-12-25 02:45:00,51.88,51.883,51.759,51.873,47400000.0
2008-12-25 02:50:00,51.758,51.853,51.72,51.852,40000000.0
2008-12-25 02:55:00,51.832,51.893,51.828,51.89,32000000.0
2008-12-25 03:00:00,51.845,51.895,51.805,51.805,53200000.0
2008-12-25 03:05:00,51.793,51.805,51.782,51.798,35200000.0
2008-12-25 03:10:00,51.815,51.818,51.758,51.763,40000000.0
2008-12-25 03:15:00,51.84,51.853,51.83,51.852,24000000.0
2008-12-25 03:20:00,51.83,51.843,51.81,51.815,59200000.0
2008-12-25 03:25:00,51.837,51.863,51.837,51.863,24000000.0
2008-12-25 03:30:00,51.828,51.863,51.825,51.84,46800000.0
2008-12-25 03:35:00,51.808,51.81,51.725,51.725,25000000.0
2008-12-25 03:40:00,51.727,51.785,51.727,51.78,58600000.0
2008-12-25 03:45:00,51.833,51.833,51.742,51.742,25600000.0
2008-12-25 03:50:00,51.798,51.843,51.793,51.83,36800000.0
2008-12-25 03:55:00,51.847,51.853,51.768,51.772,25600000.0
2008-12-25 04:00:00,51.902,52.034,51.807,51.832,37200000.0
2008-12-25 04:05:00,51.847,51.853,51.728,51.74,33600000.0
2008-12-25 04:10:00,51.85,51.863,51.848,51.86,24000000.0
2008-12-25 04:15:00,51.873,51.875,51.757,51.775,62400000.0
2008-12-25 04:20:00,51.68,51.772,51.586,51.586,54400000.0
2008-12-25 04:25:00,51.512,51.585,51.512,51.56,43600000.0
2008-12-25 04:30:00,51.635,51.683,51.633,51.64,33600000.0
2008-12-25 04:35:00,51.683,51.683,51.618,51.618,27200000.0
2008-12-25 04:40:00,51.648,51.653,51.545,51.547,35200000.0
2008-12-25 04:45:00,51.565,51.602,51.562,51.602,24000000.0
2008-12-25 04:50:00,51.59,51.725,51.59,51.683,80400000.0
2008-12-25 04:55:00,51.703,51.735,51.675,51.733,36800000.0
2008-12-25 05:00:00,51.677,51.787,51.677,51.787,49600000.0
2008-12-25 05:05:00,51.726,51.801,51.714,51.714,41600000.0
2008-12-25 05:10:00,51.755,51.755,51.684,51.7,69200000.0
2008-12-25 05:15:00,51.71,51.771,51.688,51.747,65600000.0
2008-12-25 05:20:00,51.734,51.763,51.704,51.757,38400000.0
2008-12-25 05:25:00,51.731,51.746,51.721,51.746,22400000.0
2008-12-25 05:30:00,51.755,51.766,51.69,51.714,67200000.0
2008-12-25 05:35:00,51.755,51.792,51.715,51.785,49600000.0
2008-12-25 05:40:00,51.809,51.86,51.795,51.795,58000000.0
2008-12-25 05:45:00,51.777,51.894,51.775,51.894,72000000.0
2008-12-25 05:50:00,51.829,51.94,51.806,51.898,68800000.0
2008-12-25 05:55:00,51.89,52.012,51.882,52.012,44600000.0
2008-12-25 06:00:00,51.977,52.053,51.9,51.9,51200000.0
2008-12-25 06:05:00,51.92,51.925,51.868,51.881,28200000.0
2008-12-25 06:10:00,51.915,51.935,51.915,51.93,64400000.0
2008-12-25 06:15:00,51.928,51.933,51.833,51.917,19600000.0
2008-12-25 06:20:00,51.91,51.915,51.888,51.893,43200000.0
2008-12-25 06:25:00,51.897,51.912,51.895,51.91,33600000.0
2008-12-25 06:30:00,51.909,51.913,51.907,51.913,67600000.0
2008-12-25 06:35:00,51.913,51.915,51.898,51.913,21200000.0
2008-12-25 06:40:00,51.908,51.953,51.908,51.953,43200000.0
2008-12-25 06:45:00,51.928,51.93,51.907,51.92,20800000.0
2008-12-25 06:50:00,51.91,51.963,51.91,51.938,40000000.0
2008-12-25 06:55:00,51.888,51.905,51.888,51.897,19200000.0
2008-12-25 07:00:00,51.882,51.945,51.88,51.943,36800000.0
2008-12-25 07:05:00,51.943,51.943,51.87,51.87,44200000.0
2008-12-25 07:10:00,51.863,51.892,51.855,51.86,40000000.0
2008-12-25 07:15:00,51.877,51.883,51.85,51.85,33600000.0
2008-12-25 07:20:00,51.89,51.892,51.88,51.882,23400000.0
2008-12-25 07:25:00,51.903,51.905,51.845,51.85,25600000.0
2008-12-25 07:30:00,51.888,51.935,51.805,51.923,40400000.0
2008-12-25 07:35:00,51.897,51.905,51.88,51.89,28800000.0
2008-12-25 07:40:00,51.903,51.943,51.9,51.937,51200000.0
2008-12-25 07:45:00,51.913,51.923,51.912,51.923,38400000.0
2008-12-25 07:50:00,51.918,51.94,51.915,51.933,62800000.0
2008-12-25 07:55:00,51.933,51.933,51.91,51.922,44200000.0
2008-12-25 08:00:00,51.952,52.053,51.885,52.053,32000000.0
2008-12-25 08:05:00,51.843,51.903,51.84,51.892,28800000.0
2008-12-25 08:10:00,51.873,51.925,51.868,51.903,59200000.0
2008-12-25 08:15:00,51.89,51.892,51.872,51.875,30400000.0
2008-12-25 08:20:00,51.865,51.873,51.702,51.707,41600000.0
2008-12-25 08:25:00,51.703,51.713,51.695,51.7,22400000.0
2008-12-25 08:30:00,51.663,51.705,51.655,51.703,67200000.0
2008-12-25 08:35:00,51.69,51.833,51.68,51.832,33600000.0
2008-12-25 08:40:00,51.802,51.853,51.795,51.843,41600000.0
2008-12-25 08:45:00,51.85,51.883,51.845,51.883,43200000.0
2008-12-25 08:50:00,51.887,51.893,51.8,51.8,70800000.0
2008-12-25 08:55:00,51.763,51.843,51.76,51.843,33600000.0
2008-12-25 09:00:00,51.832,51.835,51.78,51.79,73600000.0
2008-12-25 09:05:00,51.727,51.813,51.723,51.813,43600000.0
2008-12-25 09:10:00,51.852,51.855,51.788,51.842,64000000.0
2008-12-25 09:15:00,51.81,51.827,51.791,51.817,199400000.0
2008-12-25 09:20:00,51.843,51.863,51.822,51.863,231800000.0
2008-12-25 09:25:00,51.83,51.853,51.818,51.847,150400000.0
2008-12-25 09:30:00,51.837,51.925,51.804,51.862,92800000.0
2008-12-25 09:35:00,51.853,51.855,51.833,51.84,59200000.0
2008-12-25 09:40:00,51.838,51.865,51.79,51.84,175400000.0
2008-12-25 09:45:00,51.843,51.845,51.828,51.83,40000000.0
2008-12-25 09:50:00,51.852,51.885,51.845,51.882,58000000.0
2008-12-25 09:55:00,51.852,51.865,51.847,51.863,68800000.0
2008-12-25 10:00:00,51.862,51.925,51.777,51.923,119400000.0
2008-12-25 10:05:00,52.034,52.034,51.735,51.737,100800000.0
2008-12-25 10:10:00,51.723,51.725,51.717,51.723,99200000.0
2008-12-25 10:15:00,51.723,51.725,51.715,51.722,30400000.0
2008-12-25 10:20:00,51.752,51.753,51.737,51.75,75200000.0
2008-12-25 10:25:00,51.733,51.733,51.73,51.73,36800000.0
2008-12-25 10:30:00,51.733,51.735,51.675,51.683,64000000.0
2008-12-25 10:35:00,51.7,51.735,51.695,51.735,40000000.0
2008-12-25 10:40:00,51.754,51.755,51.747,51.752,82000000.0
2008-12-25 10:45:00,51.772,51.773,51.75,51.75,67200000.0
2008-12-25 10:50:00,51.747,51.755,51.707,51.715,149200000.0
2008-12-25 10:55:00,51.762,51.765,51.718,51.72,84800000.0
2008-12-25 11:00:00,51.722,51.725,51.69,51.693,97600000.0
2008-12-25 11:05:00,51.703,51.735,51.7,51.73,62400000.0
2008-12-25 11:10:00,51.742,51.745,51.702,51.712,164800000.0
2008-12-25 11:15:00,51.717,51.725,51.712,51.72,92000000.0
2008-12-25 12:05:00,52.05,52.055,51.86,51.88,95400000.0
2008-12-25 12:10:00,51.85,51.855,51.828,51.845,57600000.0
2008-12-25 12:15:00,51.845,51.853,51.837,51.853,53600000.0
2008-12-25 12:20:00,51.845,51.855,51.835,51.842,101200000.0
2008-12-25 12:25:00,51.85,51.852,51.845,51.847,91200000.0
2008-12-25 12:30:00,51.837,51.86,51.75,51.855,102400000.0
2008-12-25 12:35:00,51.85,51.852,51.845,51.85,25600000.0
2008-12-25 14:05:00,52.046,52.053,51.87,51.87,41000000.0
2008-12-25 14:10:00,51.853,51.853,51.832,51.837,51200000.0
2008-12-25 14:15:00,51.873,51.873,51.847,51.85,43600000.0
2008-12-25 14:20:00,51.883,51.883,51.877,51.883,66000000.0
2008-12-25 14:25:00,51.89,51.892,51.867,51.867,30400000.0
2008-12-25 14:30:00,51.85,51.875,51.762,51.867,38400000.0
2008-12-25 14:35:00,51.863,51.87,51.863,51.87,8000000.0
2008-12-25 16:05:00,52.05,52.053,51.845,51.85,22400000.0
2008-12-25 16:10:00,51.85,51.863,51.838,51.84,44200000.0
2008-12-25 16:15:00,51.843,51.852,51.828,51.852,20800000.0
2008-12-25 16:20:00,51.85,51.862,51.835,51.855,33600000.0
2008-12-25 16:25:00,51.833,51.855,51.833,51.855,24000000.0
2008-12-25 16:30:00,51.841,51.853,51.835,51.845,39400000.0
2008-12-25 16:35:00,51.803,51.803,51.795,51.8,11200000.0
2008-12-25 18:05:00,52.048,52.053,51.987,51.99,27200000.0
2008-12-25 18:10:00,52.005,52.025,51.995,52.025,38400000.0
2008-12-25 18:15:00,52.017,52.033,52.017,52.03,24000000.0
2008-12-25 18:20:00,52.02,52.043,51.97,52.035,41600000.0
2008-12-25 18:25:00,52.052,52.053,52.045,52.049,25600000.0
2008-12-25 18:30:00,52.06,52.083,52.06,52.083,35200000.0
2008-12-25 18:35:00,52.082,52.083,52.077,52.078,12800000.0
2008-12-25 20:05:00,52.052,52.055,52.043,52.05,12200000.0
2008-12-25 22:05:00,51.89,52.055,51.885,52.055,22400000.0
2008-12-25 22:10:00,51.883,51.885,51.858,51.87,44800000.0
2008-12-25 22:15:00,51.869,51.873,51.865,51.873,25600000.0
2008-12-25 22:20:00,51.872,51.883,51.865,51.877,35200000.0
2008-12-25 22:25:00,51.883,51.885,51.872,51.883,43200000.0
2008-12-25 22:30:00,51.9,51.905,51.897,51.903,25600000.0
2008-12-25 22:35:00,51.895,51.905,51.89,51.903,30400000.0
2008-12-25 22:40:00,51.898,51.905,51.883,51.9,43200000.0
2008-12-25 22:45:00,51.9,51.903,51.895,51.898,25600000.0
2008-12-25 22:50:00,51.903,51.903,51.9,51.903,9600000.0
2008-12-26 00:00:00,51.725,51.733,51.718,51.73,27200000.0
2008-12-26 00:05:00,51.75,51.752,51.727,51.727,24400000.0
2008-12-26 00:10:00,51.823,52.028,51.638,51.67,35200000.0
2008-12-26 00:15:00,51.685,51.845,51.642,51.843,35200000.0
2008-12-26 00:20:00,51.785,51.793,51.635,51.695,49400000.0
2008-12-26 00:25:00,51.697,51.803,51.656,51.656,38400000.0
2008-12-26 00:30:00,51.642,51.825,51.642,51.81,44800000.0
2008-12-26 00:35:00,51.678,51.823,51.678,51.823,38400000.0
2008-12-26 00:40:00,51.728,51.785,51.674,51.783,34000000.0
2008-12-26 00:45:00,51.777,51.805,51.674,51.802,43200000.0
2008-12-26 00:50:00,51.802,51.863,51.665,51.695,51200000.0
2008-12-26 00:55:00,51.873,51.875,51.695,51.703,38800000.0
2008-12-26 01:00:00,51.757,51.845,51.725,51.768,56000000.0
2008-12-26 01:05:00,51.73,51.757,51.727,51.757,48000000.0
2008-12-26 01:10:00,51.768,51.835,51.76,51.832,41600000.0
2008-12-26 01:15:00,51.742,51.752,51.723,51.73,60800000.0
2008-12-26 01:20:00,51.732,51.895,51.732,51.822,59600000.0
2008-12-26 01:25:00,51.823,51.823,51.807,51.813,24000000.0
2008-12-26 01:30:00,51.789,51.893,51.789,51.842,65600000.0
2008-12-26 01:35:00,51.836,51.839,51.739,51.837,68800000.0
2008-12-26 01:40:00,51.831,51.893,51.81,51.888,46400000.0
2008-12-26 01:45:00,51.8,51.895,51.715,51.887,51200000.0
2008-12-26 01:50:00,51.736,51.905,51.724,51.743,72400000.0
2008-12-26 01:55:00,51.739,51.855,51.736,51.851,44200000.0
2008-12-26 02:00:00,51.814,51.916,51.814,51.891,65600000.0
2008-12-26 02:05:00,51.898,51.906,51.791,51.803,83200000.0
2008-12-26 02:10:00,51.805,51.919,51.802,51.91,59200000.0
2008-12-26 02:15:00,51.907,51.982,51.904,51.973,42000000.0
2008-12-26 02:20:00,51.964,52.002,51.964,51.999,72400000.0
2008-12-26 02:25:00,52.002,52.051,52.001,52.046,74600000.0
2008-12-26 02:30:00,52.045,52.046,52.016,52.039,68800000.0
2008-12-26 02:35:00,52.036,52.046,52.018,52.018,72000000.0
2008-12-26 02:40:00,52.026,52.037,51.993,52.032,79400000.0
2008-12-26 02:45:00,52.034,52.034,51.97,52.023,56000000.0
2008-12-26 02:50:00,51.989,52.106,51.983,52.099,69600000.0
2008-12-26 02:55:00,52.091,52.101,52.066,52.086,56000000.0
2008-12-26 03:00:00,52.079,52.079,51.955,51.97,78400000.0
2008-12-26 03:05:00,51.975,51.983,51.931,51.931,74600000.0
2008-12-26 03:10:00,51.924,51.932,51.883,51.886,51200000.0
2008-12-26 03:15:00,51.9,51.927,51.89,51.907,42400000.0
2008-12-26 03:20:00,51.925,51.937,51.914,51.922,89000000.0
2008-12-26 03:25:00,51.929,51.938,51.914,51.917,67200000.0
2008-12-26 03:30:00,51.912,51.926,51.89,51.919,92000000.0
2008-12-26 03:35:00,51.933,51.939,51.912,51.924,52200000.0
2008-12-26 03:40:00,51.918,51.925,51.87,51.878,75000000.0
2008-12-26 03:45:00,51.885,51.909,51.856,51.89,68200000.0
2008-12-26 03:50:00,51.888,51.895,51.872,51.882,60800000.0
2008-12-26 03:55:00,51.885,51.888,51.856,51.864,63400000.0
2008-12-26 04:00:00,51.872,51.913,51.805,51.867,59600000.0
2008-12-26 04:05:00,51.863,51.88,51.805,51.864,61600000.0
2008-12-26 04:10:00,51.836,52.014,51.801,51.812,75200000.0
2008-12-26 04:15:00,51.816,51.878,51.81,51.866,77800000.0
2008-12-26 04:20:00,51.832,51.854,51.832,51.837,65400000.0
2008-12-26 04:25:00,51.848,51.885,51.822,51.825,75200000.0
2008-12-26 04:30:00,51.811,51.871,51.809,51.821,46400000.0
2008-12-26 04:35:00,51.875,51.883,51.815,51.838,64000000.0
2008-12-26 04:40:00,51.842,51.851,51.805,51.827,64400000.0
2008-12-26 04:45:00,51.872,51.872,51.808,51.843,64000000.0
2008-12-26 04:50:00,51.836,51.845,51.806,51.822,92600000.0
2008-12-26 04:55:00,51.833,51.881,51.799,51.88,70200000.0
2008-12-26 05:00:00,51.818,51.871,51.8,51.808,62400000.0
2008-12-26 05:05:00,51.811,51.827,51.808,51.827,60200000.0
2008-12-26 05:10:00,51.823,51.861,51.818,51.861,67400000.0
2008-12-26 05:15:00,51.888,51.995,51.883,51.995,66000000.0
2008-12-26 05:20:00,51.979,51.979,51.918,51.924,112400000.0
2008-12-26 05:25:00,51.923,51.952,51.907,51.918,65600000.0
2008-12-26 05:30:00,51.907,51.981,51.895,51.976,67200000.0
2008-12-26 05:35:00,51.991,52.013,51.963,51.989,59200000.0
2008-12-26 05:40:00,51.994,51.995,51.937,51.957,75200000.0
2008-12-26 05:45:00,51.96,51.965,51.929,51.951,49600000.0
2008-12-26 05:50:00,51.956,51.963,51.944,51.95,57000000.0
2008-12-26 05:55:00,51.96,51.967,51.949,51.953,74000000.0
2008-12-26 06:00:00,51.946,51.946,51.914,51.914,59200000.0
2008-12-26 06:05:00,51.93,51.935,51.911,51.935,64400000.0
2008-12-26 06:10:00,51.933,52.012,51.93,51.935,81600000.0
2008-12-26 06:15:00,51.931,51.963,51.865,51.943,60200000.0
2008-12-26 06:20:00,51.942,51.966,51.928,51.966,68200000.0
2008-12-26 06:25:00,51.966,51.974,51.929,51.929,65000000.0
2008-12-26 06:30:00,51.912,51.921,51.869,51.897,102400000.0
2008-12-26 06:35:00,51.89,51.919,51.89,51.893,59000000.0
2008-12-26 06:40:00,51.907,51.931,51.906,51.928,73600000.0
2008-12-26 06:45:00,51.935,51.96,51.926,51.944,55800000.0
2008-12-26 06:50:00,51.953,52.005,51.906,51.998,70400000.0
2008-12-26 06:55:00,51.987,52.024,51.987,52.024,62400000.0
2008-12-26 07:00:00,52.033,52.034,51.992,52.008,65600000.0
2008-12-26 07:05:00,52.009,52.054,52.005,52.018,73600000.0
2008-12-26 07:10:00,52.02,52.04,51.992,52.04,72000000.0
2008-12-26 07:15:00,52.021,52.022,51.975,51.977,59600000.0
2008-12-26 07:20:00,52.021,52.029,51.979,51.999,67200000.0
2008-12-26 07:25:00,51.998,52.037,51.982,51.983,76800000.0
2008-12-26 07:30:00,51.983,52.016,51.898,51.993,67000000.0
2008-12-26 07:35:00,51.992,52.039,51.977,51.978,70400000.0
2008-12-26 07:40:00,52.0,52.013,51.942,51.942,112800000.0
2008-12-26 07:45:00,51.938,51.952,51.866,51.95,76800000.0
2008-12-26 07:50:00,51.948,51.955,51.908,51.912,83200000.0
2008-12-26 07:55:00,51.903,51.917,51.889,51.895,93000000.0
2008-12-26 08:00:00,51.9,51.908,51.853,51.886,53800000.0
2008-12-26 08:05:00,51.88,51.958,51.88,51.958,67200000.0
2008-12-26 08:10:00,51.958,51.961,51.906,51.918,91200000.0
2008-12-26 08:15:00,51.905,51.962,51.899,51.899,63400000.0
2008-12-26 08:20:00,51.945,51.953,51.894,51.947,67200000.0
2008-12-26 08:25:00,51.94,51.992,51.894,51.98,59200000.0
2008-12-26 08:30:00,51.91,51.974,51.9,51.963,81600000.0
2008-12-26 08:35:00,51.972,52.013,51.972,51.999,110200000.0
2008-12-26 08:40:00,51.989,52.008,51.863,51.972,54400000.0
2008-12-26 08:45:00,51.979,52.05,51.89,52.041,87800000.0
2008-12-26 08:50:00,52.008,52.063,51.929,51.935,149200000.0
2008-12-26 08:55:00,51.934,51.949,51.933,51.941,108800000.0
2008-12-26 09:00:00,52.046,52.051,52.034,52.039,89000000.0
2008-12-26 09:05:00,51.979,51.979,51.913,51.925,128000000.0
2008-12-26 09:10:00,51.935,52.04,51.935,52.022,92800000.0
2008-12-26 09:15:00,52.023,52.033,51.965,51.968,295800000.0
2008-12-26 09:20:00,51.963,52.048,51.952,51.979,275200000.0
2008-12-26 09:25:00,52.042,52.043,51.968,51.986,169000000.0
2008-12-26 09:30:00,51.992,52.063,51.99,52.048,135200000.0
2008-12-26 09:35:00,52.05,52.085,52.035,52.039,188200000.0
2008-12-26 09:40:00,52.045,52.087,52.045,52.087,206800000.0
2008-12-26 09:45:00,52.089,52.176,52.089,52.148,88800000.0
2008-12-26 09:50:00,52.144,52.166,52.136,52.153,171600000.0
2008-12-26 09:55:00,52.15,52.165,52.144,52.162,177800000.0
2008-12-26 10:00:00,52.156,52.163,52.087,52.122,201400000.0
2008-12-26 10:05:00,52.117,52.117,52.075,52.105,178400000.0
2008-12-26 10:10:00,52.107,52.116,52.08,52.102,232200000.0
2008-12-26 10:15:00,52.103,52.117,52.084,52.089,148600000.0
2008-12-26 10:20:00,52.1,52.106,52.057,52.059,143800000.0
2008-12-26 10:25:00,52.057,52.089,52.05,52.052,258400000.0
2008-12-26 10:30:00,52.049,52.068,52.033,52.038,158800000.0
2008-12-26 10:35:00,52.037,52.044,52.022,52.041,87400000.0
2008-12-26 10:40:00,52.072,52.072,52.033,52.07,149600000.0
2008-12-26 10:45:00,52.042,52.061,52.021,52.041,140800000.0
2008-12-26 10:50:00,52.03,52.06,52.03,52.059,276800000.0
2008-12-26 10:55:00,52.059,52.076,52.04,52.063,209800000.0
2008-12-26 11:00:00,52.067,52.083,52.059,52.08,147000000.0
2008-12-26 11:05:00,52.079,52.095,52.067,52.081,195000000.0
2008-12-26 11:10:00,52.077,52.08,51.997,52.002,230800000.0
2008-12-26 11:15:00,52.05,52.05,51.982,51.989,157800000.0
2008-12-26 11:20:00,51.992,52.067,51.988,52.021,221600000.0
2008-12-26 11:25:00,52.063,52.063,52.008,52.01,81600000.0
2008-12-26 11:30:00,52.019,52.021,51.993,52.02,107600000.0
2008-12-26 11:35:00,52.004,52.011,51.98,51.983,140200000.0
2008-12-26 11:40:00,51.991,52.0,51.973,51.997,175200000.0
2008-12-26 11:45:00,51.995,52.009,51.975,52.004,173200000.0
2008-12-26 11:50:00,52.003,52.016,51.993,51.994,169600000.0
2008-12-26 11:55:00,52.013,52.031,51.993,52.011,159200000.0
2008-12-26 12:00:00,52.014,52.017,51.997,52.0,144000000.0
2008-12-26 12:05:00,51.991,52.008,51.972,51.988,142400000.0
2008-12-26 12:10:00,51.989,52.03,51.977,52.005,104000000.0
2008-12-26 12:15:00,51.988,52.02,51.97,51.999,166800000.0
2008-12-26 12:20:00,52.015,52.015,51.92,51.97,160800000.0
2008-12-26 12:25:00,51.95,51.992,51.93,51.97,228600000.0
2008-12-26 12:30:00,51.995,52.006,51.909,51.986,183000000.0
2008-12-26 12:35:00,51.997,52.023,51.94,52.02,93000000.0
2008-12-26 12:40:00,52.008,52.063,51.9,52.02,120000000.0
2008-12-26 12:45:00,52.031,52.077,51.92,52.077,184800000.0
2008-12-26 12:50:00,52.079,52.1,52.079,52.093,86600000.0
2008-12-26 12:55:00,52.102,52.168,52.102,52.166,91600000.0
2008-12-26 13:00:00,52.143,52.15,52.11,52.145,67200000.0
2008-12-26 13:05:00,52.152,52.179,52.138,52.148,91200000.0
2008-12-26 13:10:00,52.153,52.162,52.142,52.15,89600000.0
2008-12-26 13:15:00,52.134,52.14,52.095,52.096,120000000.0
2008-12-26 13:20:00,52.101,52.14,52.062,52.139,107200000.0
2008-12-26 13:25:00,52.136,52.146,52.124,52.143,140600000.0
2008-12-26 13:30:00,52.068,52.153,51.9,52.085,98000000.0
2008-12-26 13:35:00,51.88,52.153,51.87,52.136,179200000.0
2008-12-26 13:40:00,52.132,52.137,52.048,52.135,96400000.0
2008-12-26 13:45:00,52.136,52.14,52.059,52.132,102400000.0
2008-12-26 13:50:00,52.072,52.09,52.056,52.064,142400000.0
2008-12-26 13:55:00,52.081,52.16,52.061,52.152,120000000.0
2008-12-26 14:00:00,52.153,52.153,52.065,52.074,104400000.0
2008-12-26 14:05:00,51.85,52.086,51.85,52.033,83200000.0
2008-12-26 14:10:00,52.033,52.039,52.022,52.024,87400000.0
2008-12-26 14:15:00,52.038,52.067,51.87,51.89,103200000.0
2008-12-26 14:20:00,52.044,52.074,52.031,52.042,116200000.0
2008-12-26 14:25:00,52.037,52.05,52.033,52.05,67200000.0
2008-12-26 14:30:00,52.03,52.035,51.934,52.018,72000000.0
2008-12-26 14:35:00,51.88,52.063,51.85,51.99,56000000.0
2008-12-26 14:40:00,51.99,52.039,51.978,52.03,70400000.0
2008-12-26 14:45:00,52.002,52.025,51.989,51.992,58600000.0
2008-12-26 14:50:00,52.039,52.039,51.981,51.981,57600000.0
2008-12-26 14:55:00,51.996,51.999,51.969,51.976,68000000.0
2008-12-26 15:00:00,51.975,51.999,51.967,51.967,70400000.0
2008-12-26 15:05:00,51.956,51.981,51.93,51.943,60800000.0
2008-12-26 15:10:00,51.945,51.991,51.911,51.985,68800000.0
2008-12-26 15:15:00,51.989,52.033,51.968,52.03,73800000.0
2008-12-26 15:20:00,52.035,52.059,51.952,52.024,67600000.0
2008-12-26 15:25:00,52.018,52.033,51.993,52.024,70400000.0
2008-12-26 15:30:00,52.065,52.074,52.017,52.037,64800000.0
2008-12-26 15:35:00,52.024,52.079,52.013,52.076,73600000.0
2008-12-26 15:40:00,52.082,52.085,51.995,52.017,72400000.0
2008-12-26 15:45:00,52.025,52.057,51.9,52.008,60800000.0
2008-12-26 15:50:00,51.91,52.073,51.91,52.012,64000000.0
2008-12-26 15:55:00,52.048,52.048,52.016,52.034,65600000.0
2008-12-26 16:00:00,52.029,52.067,52.004,52.053,63400000.0
2008-12-26 16:05:00,52.042,52.093,52.037,52.052,70400000.0
2008-12-26 16:10:00,52.046,52.057,52.0,52.013,66600000.0
2008-12-26 16:15:00,52.016,52.042,52.014,52.035,61200000.0
2008-12-26 16:20:00,52.041,52.046,52.007,52.007,57600000.0
2008-12-26 16:25:00,52.021,52.044,52.006,52.017,68800000.0
2008-12-26 16:30:00,52.02,52.046,52.008,52.022,64000000.0
2008-12-26 16:35:00,52.035,52.075,52.026,52.066,64000000.0
2008-12-26 16:40:00,52.071,52.071,52.018,52.038,65600000.0
2008-12-26 16:45:00,52.047,52.057,52.029,52.029,67200000.0
2008-12-26 16:50:00,52.049,52.054,51.982,52.05,73400000.0
2008-12-26 16:55:00,52.06,52.072,52.052,52.054,69200000.0
2008-12-26 17:00:00,52.047,52.061,51.949,52.03,62200000.0
2008-12-26 17:05:00,52.03,52.04,52.006,52.04,74000000.0
2008-12-26 17:10:00,52.031,52.058,52.019,52.05,62800000.0
2008-12-26 17:15:00,52.046,52.052,52.028,52.048,64000000.0
2008-12-26 17:20:00,52.038,52.038,51.885,51.994,57600000.0
2008-12-26 17:25:00,51.984,52.002,51.967,51.988,65600000.0
2008-12-26 17:30:00,52.022,52.041,51.99,52.041,59200000.0
2008-12-26 17:35:00,52.04,52.061,52.007,52.055,60200000.0
2008-12-26 17:40:00,52.062,52.148,52.045,52.148,59200000.0
2008-12-26 17:45:00,52.166,52.211,52.164,52.169,58600000.0
2008-12-26 17:50:00,52.164,52.191,52.147,52.184,62400000.0
2008-12-26 17:55:00,52.195,52.2,52.119,52.138,64000000.0
2008-12-26 18:00:00,52.132,52.132,52.021,52.122,77600000.0
2008-12-26 18:05:00,52.117,52.168,52.113,52.162,73600000.0
2008-12-26 18:10:00,52.219,52.219,52.139,52.163,60800000.0
2008-12-26 18:15:00,52.152,52.199,52.152,52.19,59200000.0
2008-12-26 18:20:00,52.191,52.2,52.13,52.157,68200000.0
2008-12-26 18:25:00,52.165,52.23,52.163,52.202,64000000.0
2008-12-26 18:30:00,52.196,52.208,52.19,52.199,59600000.0
2008-12-26 18:35:00,52.189,52.189,52.01,52.01,67200000.0
2008-12-26 18:40:00,52.172,52.172,51.99,52.112,59200000.0
2008-12-26 18:45:00,52.116,52.159,51.97,52.159,60800000.0
2008-12-26 18:50:00,52.156,52.169,52.115,52.166,67200000.0
2008-12-26 18:55:00,52.172,52.175,52.148,52.175,67200000.0
2008-12-26 19:00:00,52.178,52.204,52.137,52.148,66000000.0
2008-12-26 19:05:00,52.158,52.177,52.11,52.148,70800000.0
2008-12-26 19:10:00,52.137,52.16,52.126,52.132,68800000.0
2008-12-26 19:15:00,52.02,52.146,52.0,52.106,72000000.0
2008-12-26 19:20:00,52.107,52.13,52.102,52.12,67000000.0
2008-12-26 19:25:00,52.09,52.133,52.06,52.102,58000000.0
2008-12-26 19:30:00,52.089,52.105,52.073,52.089,70800000.0
2008-12-26 19:35:00,52.05,52.121,52.05,52.111,54400000.0
2008-12-26 19:40:00,52.077,52.097,52.067,52.085,67600000.0
2008-12-26 19:45:00,52.101,52.102,52.071,52.071,62400000.0
2008-12-26 19:50:00,52.094,52.113,52.082,52.11,69200000.0
2008-12-26 19:55:00,52.108,52.138,52.097,52.138,63400000.0
2008-12-26 20:00:00,52.118,52.123,52.08,52.11,64000000.0
2008-12-26 20:05:00,52.143,52.143,52.04,52.114,73600000.0
2008-12-26 20:10:00,52.107,52.134,52.107,52.125,68800000.0
2008-12-26 20:15:00,52.128,52.212,52.122,52.203,61200000.0
2008-12-26 20:20:00,52.205,52.225,52.1,52.208,70400000.0
2008-12-26 20:25:00,52.199,52.227,52.199,52.209,65600000.0
2008-12-26 20:30:00,52.218,52.233,52.13,52.206,62400000.0
2008-12-26 20:35:00,52.173,52.279,52.173,52.269,73600000.0
2008-12-26 20:40:00,52.271,52.281,52.213,52.256,68600000.0
2008-12-26 20:45:00,52.238,52.24,52.199,52.24,59200000.0
2008-12-26 20:50:00,52.223,52.243,52.198,52.243,58600000.0
2008-12-26 20:55:00,52.242,52.278,52.173,52.255,68800000.0
2008-12-26 21:00:00,52.253,52.279,52.24,52.26,65600000.0
2008-12-26 21:05:00,52.229,52.261,52.229,52.251,70800000.0
2008-12-26 21:10:00,52.248,52.248,52.135,52.135,67600000.0
2008-12-26 21:15:00,52.211,52.29,52.145,52.222,69600000.0
2008-12-26 21:20:00,52.215,52.312,52.215,52.305,56000000.0
2008-12-26 21:25:00,52.306,52.329,52.276,52.276,65000000.0
2008-12-26 21:30:00,52.236,52.27,52.216,52.258,58000000.0
2008-12-26 21:35:00,52.25,52.26,52.228,52.252,67200000.0
2008-12-26 21:40:00,52.245,52.245,52.15,52.206,76000000.0
2008-12-26 21:45:00,52.236,52.241,52.215,52.233,68800000.0
2008-12-26 21:50:00,52.231,52.236,52.102,52.221,68800000.0
2008-12-26 21:55:00,52.231,52.282,52.211,52.244,66600000.0
2008-12-26 22:00:00,52.259,52.342,52.25,52.307,60200000.0
2008-12-26 22:05:00,52.291,52.319,52.278,52.305,65600000.0
2008-12-26 22:10:00,52.314,52.364,52.29,52.357,74000000.0
2008-12-26 22:15:00,52.381,52.399,52.323,52.399,63400000.0
2008-12-26 22:20:00,52.391,52.43,52.322,52.334,60800000.0
2008-12-26 22:25:00,52.343,52.386,52.336,52.379,70400000.0
2008-12-26 22:30:00,52.372,52.373,52.334,52.348,61800000.0
2008-12-26 22:35:00,52.342,52.375,52.319,52.325,68600000.0
2008-12-26 22:40:00,52.318,52.33,52.24,52.298,65600000.0
2008-12-26 22:45:00,52.307,52.378,52.271,52.378,62400000.0
2008-12-26 22:50:00,52.384,52.398,52.278,52.29,59200000.0
2008-12-26 22:55:00,52.296,52.355,52.296,52.316,62400000.0
2008-12-26 23:00:00,52.308,52.335,52.308,52.324,65600000.0
2008-12-26 23:05:00,52.312,52.381,52.299,52.381,52800000.0
2008-12-26 23:10:00,52.327,52.333,52.314,52.328,72000000.0
2008-12-26 23:15:00,52.328,52.365,52.328,52.338,51200000.0
2008-12-26 23:20:00,52.332,52.352,52.268,52.294,62400000.0
2008-12-26 23:25:00,52.292,52.332,52.199,52.315,66600000.0
2008-12-26 23:30:00,52.337,52.377,52.337,52.348,51200000.0
2008-12-26 23:35:00,52.339,52.392,52.329,52.392,65600000.0
2008-12-26 23:40:00,52.367,52.383,52.309,52.309,66000000.0
2008-12-26 23:45:00,52.302,52.342,52.015,52.164,69200000.0
2008-12-26 23:50:00,52.161,52.161,52.052,52.055,64000000.0
2008-12-26 23:55:00,52.211,52.331,52.191,52.316,64400000.0
2008-12-29 00:00:00,52.537,52.537,52.01,52.283,65600000.0
2008-12-29 00:05:00,52.441,52.449,52.28,52.321,65000000.0
2008-12-29 00:10:00,52.298,52.352,52.292,52.348,59200000.0
2008-12-29 00:15:00,52.321,52.337,52.205,52.21,57600000.0
2008-12-29 00:20:00,52.194,52.273,52.144,52.202,74000000.0
2008-12-29 00:25:00,52.206,52.235,52.203,52.215,61800000.0
2008-12-29 00:30:00,52.241,52.266,52.19,52.205,68800000.0
2008-12-29 00:35:00,52.24,52.24,52.02,52.22,64000000.0
2008-12-29 00:40:00,52.191,52.2,52.071,52.179,58000000.0
2008-12-29 00:45:00,52.173,52.183,52.071,52.175,70400000.0
2008-12-29 00:50:00,52.203,52.222,52.03,52.112,68800000.0
2008-12-29 00:55:00,52.117,52.183,52.096,52.1,66600000.0
2008-12-29 01:00:00,52.103,52.171,52.044,52.171,56000000.0
2008-12-29 01:05:00,52.168,52.202,52.159,52.172,59200000.0
2008-12-29 01:10:00,52.174,52.197,52.07,52.186,64400000.0
2008-12-29 01:15:00,52.178,52.19,52.162,52.18,61200000.0
2008-12-29 01:20:00,52.18,52.186,52.141,52.141,72400000.0
2008-12-29 01:25:00,52.176,52.176,52.124,52.137,62400000.0
2008-12-29 01:30:00,52.152,52.162,52.135,52.151,65000000.0
2008-12-29 01:35:00,52.151,52.221,52.12,52.194,68800000.0
2008-12-29 01:40:00,52.192,52.192,52.158,52.164,57000000.0
2008-12-29 01:45:00,52.191,52.208,52.154,52.201,68800000.0
2008-12-29 01:50:00,52.207,52.209,52.04,52.181,75200000.0
2008-12-29 01:55:00,52.198,52.204,52.07,52.11,60800000.0
2008-12-29 02:00:00,52.12,52.195,51.96,52.067,65600000.0
2008-12-29 02:05:00,52.056,52.131,52.053,52.1,83200000.0
2008-12-29 02:10:00,52.112,52.139,52.093,52.125,62800000.0
2008-12-29 02:15:00,52.107,52.155,52.074,52.114,52800000.0
2008-12-29 02:20:00,52.116,52.187,52.109,52.178,72400000.0
2008-12-29 02:25:00,52.164,52.206,52.138,52.185,75200000.0
2008-12-29 02:30:00,52.184,52.19,52.116,52.121,69200000.0
2008-12-29 02:35:00,52.122,52.154,52.113,52.144,72000000.0
2008-12-29 02:40:00,52.152,52.197,52.148,52.197,80000000.0
2008-12-29 02:45:00,52.211,52.236,52.183,52.19,56400000.0
2008-12-29 02:50:00,52.194,52.262,52.186,52.237,69200000.0
2008-12-29 02:55:00,52.232,52.277,52.205,52.273,72000000.0
2008-12-29 03:00:00,52.283,52.289,52.203,52.245,78400000.0
2008-12-29 03:05:00,52.252,52.252,52.211,52.231,75200000.0
2008-12-29 03:10:00,52.231,52.272,52.222,52.255,67200000.0
2008-12-29 03:15:00,52.272,52.283,52.245,52.279,70400000.0
2008-12-29 03:20:00,52.279,52.306,52.273,52.277,90400000.0
2008-12-29 03:25:00,52.282,52.298,52.273,52.273,67200000.0
2008-12-29 03:30:00,52.268,52.268,52.234,52.258,90000000.0
2008-12-29 03:35:00,52.265,52.265,52.221,52.221,69800000.0
2008-12-29 03:40:00,52.221,52.271,52.221,52.267,80400000.0
2008-12-29 03:45:00,52.265,52.277,52.249,52.27,68800000.0
2008-12-29 03:50:00,52.271,52.278,52.221,52.247,61600000.0
2008-12-29 03:55:00,52.25,52.284,52.231,52.274,63400000.0
2008-12-29 04:00:00,52.28,52.332,52.07,52.07,61200000.0
2008-12-29 04:05:00,52.339,52.339,52.282,52.31,61200000.0
2008-12-29 04:10:00,52.289,52.303,52.225,52.234,75200000.0
2008-12-29 04:15:00,52.232,52.232,52.189,52.204,96000000.0
2008-12-29 04:20:00,52.211,52.246,52.209,52.229,65600000.0
2008-12-29 04:25:00,52.213,52.254,52.183,52.254,75200000.0
2008-12-29 04:30:00,52.219,52.233,52.171,52.209,62400000.0
2008-12-29 04:35:00,52.196,52.218,52.17,52.184,63400000.0
2008-12-29 04:40:00,52.215,52.219,52.132,52.185,64000000.0
2008-12-29 04:45:00,52.18,52.189,52.14,52.152,64400000.0
2008-12-29 04:50:00,52.134,52.169,52.117,52.165,91000000.0
2008-12-29 04:55:00,52.16,52.184,51.99,52.184,80000000.0
2008-12-29 05:00:00,52.184,52.218,52.184,52.202,62400000.0
2008-12-29 05:05:00,52.224,52.224,52.15,52.155,60800000.0
2008-12-29 05:10:00,52.177,52.252,52.12,52.15,66000000.0
2008-12-29 05:15:00,52.209,52.263,52.207,52.239,70600000.0
2008-12-29 05:20:00,52.212,52.256,52.199,52.245,112000000.0
2008-12-29 05:25:00,52.255,52.269,52.21,52.211,65600000.0
2008-12-29 05:30:00,52.213,52.263,52.213,52.242,67200000.0
2008-12-29 05:35:00,52.241,52.253,52.186,52.194,59200000.0
2008-12-29 05:40:00,52.198,52.207,52.159,52.199,74600000.0
2008-12-29 05:45:00,52.195,52.205,52.158,52.16,72000000.0
2008-12-29 05:50:00,52.166,52.174,52.116,52.135,68800000.0
2008-12-29 05:55:00,52.142,52.183,52.12,52.176,73000000.0
2008-12-29 06:00:00,52.137,52.223,52.137,52.173,59200000.0
2008-12-29 06:05:00,52.195,52.211,52.189,52.211,64000000.0
2008-12-29 06:10:00,52.211,52.283,52.211,52.248,84200000.0
2008-12-29 06:15:00,52.249,52.286,52.172,52.285,61200000.0
2008-12-29 06:20:00,52.251,52.259,52.236,52.245,68800000.0
2008-12-29 06:25:00,52.233,52.269,52.202,52.205,65600000.0
2008-12-29 06:30:00,52.207,52.314,52.207,52.28,102400000.0
2008-12-29 06:35:00,52.292,52.309,52.274,52.274,58600000.0
2008-12-29 06:40:00,52.29,52.304,52.228,52.241,73600000.0
2008-12-29 06:45:00,52.281,52.303,52.269,52.297,59600000.0
2008-12-29 06:50:00,52.299,52.299,52.19,52.27,70400000.0
2008-12-29 06:55:00,52.267,52.275,52.257,52.27,63200000.0
2008-12-29 07:00:00,52.27,52.27,52.222,52.247,65600000.0
2008-12-29 07:05:00,52.237,52.271,52.209,52.247,85200000.0
2008-12-29 07:10:00,52.275,52.277,52.08,52.272,78400000.0
2008-12-29 07:15:00,52.256,52.285,52.238,52.272,60000000.0
2008-12-29 07:20:00,52.279,52.279,52.211,52.213,67000000.0
2008-12-29 07:25:00,52.205,52.226,52.194,52.199,76200000.0
2008-12-29 07:30:00,52.201,52.213,52.121,52.2,67600000.0
2008-12-29 07:35:00,52.197,52.252,52.175,52.242,70400000.0
2008-12-29 07:40:00,52.246,52.257,52.227,52.228,113400000.0
2008-12-29 07:45:00,52.223,52.223,52.16,52.218,81600000.0
2008-12-29 07:50:00,52.211,52.225,52.2,52.218,83200000.0
2008-12-29 07:55:00,52.227,52.239,52.207,52.237,92800000.0
2008-12-29 08:00:00,52.254,52.267,52.244,52.267,53800000.0
2008-12-29 08:05:00,52.27,52.27,52.232,52.232,66600000.0
2008-12-29 08:10:00,52.228,52.256,52.22,52.252,90600000.0
2008-12-29 08:15:00,52.24,52.251,52.21,52.22,64000000.0
2008-12-29 08:20:00,52.218,52.393,52.218,52.377,67200000.0
2008-12-29 08:25:00,52.377,52.384,52.344,52.383,59200000.0
2008-12-29 08:30:00,52.383,52.384,52.34,52.384,92800000.0
2008-12-29 08:35:00,52.385,52.389,52.337,52.35,110400000.0
2008-12-29 08:40:00,52.348,52.365,52.338,52.352,86800000.0
2008-12-29 08:45:00,52.362,52.371,52.32,52.335,87400000.0
2008-12-29 08:50:00,52.36,52.387,52.359,52.378,148600000.0
2008-12-29 08:55:00,52.367,52.392,52.336,52.389,109200000.0
2008-12-29 09:00:00,52.391,52.391,52.317,52.353,121000000.0
2008-12-29 09:05:00,52.36,52.389,52.332,52.377,127400000.0
2008-12-29 09:10:00,52.403,52.439,52.389,52.405,92200000.0
2008-12-29 09:15:00,52.406,52.407,52.321,52.351,296200000.0
2008-12-29 09:20:00,52.354,52.362,52.295,52.308,275800000.0
2008-12-29 09:25:00,52.344,52.363,52.3,52.363,170000000.0
2008-12-29 09:30:00,52.359,52.387,52.292,52.387,136000000.0
2008-12-29 09:35:00,52.384,52.384,52.299,52.341,188000000.0
2008-12-29 09:40:00,52.346,52.346,52.281,52.333,207600000.0
2008-12-29 09:45:00,52.33,52.351,52.273,52.297,88000000.0
2008-12-29 09:50:00,52.335,52.341,52.296,52.333,173200000.0
2008-12-29 09:55:00,52.33,52.413,52.33,52.398,176800000.0
2008-12-29 10:00:00,52.413,52.444,52.406,52.419,199000000.0
2008-12-29 10:05:00,52.415,52.416,52.369,52.369,177600000.0
2008-12-29 10:10:00,52.377,52.407,52.37,52.404,233800000.0
2008-12-29 10:15:00,52.406,52.443,52.38,52.436,149200000.0
2008-12-29 10:20:00,52.437,52.437,52.366,52.385,144400000.0
2008-12-29 10:25:00,52.39,52.436,52.354,52.354,259400000.0
2008-12-29 10:30:00,52.366,52.418,52.34,52.365,158800000.0
2008-12-29 10:35:00,52.372,52.443,52.364,52.442,88000000.0
2008-12-29 10:40:00,52.447,52.448,52.354,52.377,153800000.0
2008-12-29 10:45:00,52.38,52.383,52.333,52.336,141600000.0
2008-12-29 10:50:00,52.352,52.406,52.321,52.403,276200000.0
2008-12-29 10:55:00,52.397,52.469,52.394,52.469,209000000.0
2008-12-29 11:00:00,52.475,52.476,52.413,52.413,146400000.0
2008-12-29 11:05:00,52.392,52.398,52.352,52.362,196000000.0
2008-12-29 11:10:00,52.355,52.415,52.355,52.415,231000000.0
2008-12-29 11:15:00,52.43,52.469,52.429,52.461,212600000.0
2008-12-29 11:20:00,52.466,52.587,52.46,52.573,221400000.0
2008-12-29 11:25:00,52.565,52.571,52.539,52.563,159400000.0
2008-12-29 11:30:00,52.575,52.611,52.575,52.586,124200000.0
2008-12-29 11:35:00,52.577,52.579,52.538,52.547,140600000.0
2008-12-29 11:40:00,52.539,52.579,52.531,52.556,175800000.0
2008-12-29 11:45:00,52.557,52.596,52.545,52.592,172600000.0
2008-12-29 11:50:00,52.597,52.686,52.585,52.68,204600000.0
2008-12-29 11:55:00,52.679,52.722,52.679,52.682,224400000.0
2008-12-29 12:00:00,52.699,52.732,52.671,52.671,144400000.0
2008-12-29 12:05:00,52.681,52.696,52.666,52.689,142200000.0
2008-12-29 12:10:00,52.684,52.752,52.68,52.721,99600000.0
2008-12-29 12:15:00,52.708,52.804,52.707,52.804,158400000.0
2008-12-29 12:20:00,52.807,52.817,52.768,52.817,192400000.0
2008-12-29 12:25:00,52.815,52.848,52.604,52.63,259600000.0
2008-12-29 12:30:00,52.779,52.798,52.633,52.795,211400000.0
2008-12-29 12:35:00,52.804,52.86,52.798,52.849,126400000.0
2008-12-29 12:40:00,52.856,52.881,52.84,52.859,120000000.0
2008-12-29 12:45:00,52.857,52.857,52.778,52.779,182400000.0
2008-12-29 12:50:00,52.781,52.831,52.775,52.811,86800000.0
2008-12-29 12:55:00,52.805,52.819,52.642,52.644,91200000.0
2008-12-29 13:00:00,52.658,52.659,52.454,52.474,67600000.0
2008-12-29 13:05:00,52.486,52.486,52.207,52.288,102800000.0
2008-12-29 13:10:00,52.312,52.366,52.307,52.359,89600000.0
2008-12-29 13:15:00,52.353,52.495,52.351,52.495,120000000.0
2008-12-29 13:20:00,52.509,52.533,52.472,52.525,107000000.0
2008-12-29 13:25:00,52.54,52.63,52.504,52.504,141200000.0
2008-12-29 13:30:00,52.507,52.562,52.498,52.514,90600000.0
2008-12-29 13:35:00,52.509,52.596,52.502,52.589,138600000.0
2008-12-29 13:40:00,52.575,52.575,52.5,52.532,96400000.0
2008-12-29 13:45:00,52.536,52.608,52.5,52.592,102400000.0
2008-12-29 13:50:00,52.605,52.625,52.581,52.598,145800000.0
2008-12-29 13:55:00,52.611,52.647,52.611,52.613,120000000.0
2008-12-29 14:00:00,52.612,52.612,52.588,52.601,104000000.0
2008-12-29 14:05:00,52.588,52.657,52.569,52.606,90600000.0
2008-12-29 14:10:00,52.613,52.666,52.613,52.641,88400000.0
2008-12-29 14:15:00,52.644,52.676,52.639,52.647,128000000.0
2008-12-29 14:20:00,52.651,52.651,52.586,52.614,116800000.0
2008-12-29 14:25:00,52.62,52.626,52.537,52.537,67600000.0
2008-12-29 14:30:00,52.541,52.588,52.483,52.569,72000000.0
2008-12-29 14:35:00,52.584,52.589,52.5,52.545,60800000.0
2008-12-29 14:40:00,52.526,52.539,52.513,52.529,70400000.0
2008-12-29 14:45:00,52.506,52.552,52.506,52.523,70400000.0
2008-12-29 14:50:00,52.541,52.545,52.466,52.525,68800000.0
2008-12-29 14:55:00,52.531,52.54,52.49,52.497,67200000.0
2008-12-29 15:00:00,52.51,52.569,52.48,52.555,70400000.0
2008-12-29 15:05:00,52.556,52.581,52.487,52.506,60200000.0
2008-12-29 15:10:00,52.491,52.51,52.479,52.508,68600000.0
2008-12-29 15:15:00,52.493,52.526,52.483,52.526,73600000.0
2008-12-29 15:20:00,52.54,52.59,52.433,52.536,67200000.0
2008-12-29 15:25:00,52.53,52.621,52.522,52.621,70400000.0
2008-12-29 15:30:00,52.633,52.649,52.569,52.597,64000000.0
2008-12-29 15:35:00,52.59,52.609,52.555,52.599,73400000.0
2008-12-29 15:40:00,52.614,52.645,52.553,52.562,72000000.0
2008-12-29 15:45:00,52.615,52.635,52.566,52.566,59600000.0
2008-12-29 15:50:00,52.564,52.621,52.559,52.621,66400000.0
2008-12-29 15:55:00,52.624,52.632,52.604,52.604,66000000.0
2008-12-29 16:00:00,52.595,52.671,52.595,52.659,64000000.0
2008-12-29 16:05:00,52.666,52.682,52.659,52.669,70200000.0
2008-12-29 16:10:00,52.664,52.667,52.587,52.634,68000000.0
2008-12-29 16:15:00,52.634,52.647,52.629,52.637,60800000.0
2008-12-29 16:20:00,52.64,52.657,52.629,52.636,57400000.0
2008-12-29 16:25:00,52.622,52.638,52.606,52.619,68800000.0
2008-12-29 16:30:00,52.602,52.675,52.589,52.619,64000000.0
2008-12-29 16:35:00,52.623,52.682,52.612,52.643,64000000.0
2008-12-29 16:40:00,52.668,52.687,52.618,52.63,65000000.0
2008-12-29 16:45:00,52.643,52.653,52.572,52.645,67000000.0
2008-12-29 16:50:00,52.649,52.663,52.57,52.583,73600000.0
2008-12-29 16:55:00,52.589,52.598,52.573,52.591,69200000.0
2008-12-29 17:00:00,52.603,52.608,52.507,52.569,61200000.0
2008-12-29 17:05:00,52.572,52.572,52.532,52.539,74000000.0
2008-12-29 17:10:00,52.54,52.571,52.456,52.472,61800000.0
2008-12-29 17:15:00,52.476,52.497,52.444,52.444,64000000.0
2008-12-29 17:20:00,52.409,52.441,52.34,52.438,58000000.0
2008-12-29 17:25:00,52.451,52.471,52.36,52.361,66000000.0
2008-12-29 17:30:00,52.383,52.438,52.383,52.405,59200000.0
2008-12-29 17:35:00,52.391,52.401,52.372,52.384,60800000.0
2008-12-29 17:40:00,52.384,52.391,52.319,52.372,59200000.0
2008-12-29 17:45:00,52.367,52.384,52.334,52.379,59200000.0
2008-12-29 17:50:00,52.398,52.422,52.364,52.407,62400000.0
2008-12-29 17:55:00,52.406,52.413,52.355,52.355,64000000.0
2008-12-29 18:00:00,52.388,52.417,52.318,52.416,76800000.0
2008-12-29 18:05:00,52.423,52.477,52.42,52.477,73600000.0
2008-12-29 18:10:00,52.473,52.477,52.415,52.477,60600000.0
2008-12-29 18:15:00,52.476,52.532,52.472,52.51,59200000.0
2008-12-29 18:20:00,52.501,52.501,52.382,52.421,68800000.0
2008-12-29 18:25:00,52.428,52.435,52.392,52.397,64000000.0
2008-12-29 18:30:00,52.348,52.447,52.346,52.438,59200000.0
2008-12-29 18:35:00,52.432,52.451,52.379,52.441,69800000.0
2008-12-29 18:40:00,52.446,52.487,52.446,52.466,62800000.0
2008-12-29 18:45:00,52.444,52.47,52.435,52.442,60800000.0
2008-12-29 18:50:00,52.441,52.45,52.396,52.424,67200000.0
2008-12-29 18:55:00,52.429,52.446,52.406,52.44,67200000.0
2008-12-29 19:00:00,52.439,52.467,52.419,52.466,65000000.0
2008-12-29 19:05:00,52.419,52.487,52.419,52.457,72000000.0
2008-12-29 19:10:00,52.489,52.495,52.42,52.42,68800000.0
2008-12-29 19:15:00,52.43,52.492,52.43,52.492,72400000.0
2008-12-29 19:20:00,52.489,52.489,52.424,52.448,79200000.0
2008-12-29 19:25:00,52.437,52.446,52.39,52.398,64000000.0
2008-12-29 19:30:00,52.377,52.402,52.345,52.371,70400000.0
2008-12-29 19:35:00,52.356,52.401,52.08,52.393,62400000.0
2008-12-29 19:40:00,52.356,52.389,52.334,52.371,67200000.0
2008-12-29 19:45:00,52.368,52.383,52.318,52.318,62400000.0
2008-12-29 19:50:00,52.362,52.365,52.304,52.304,68800000.0
2008-12-29 19:55:00,52.27,52.33,52.244,52.318,64000000.0
2008-12-29 20:00:00,52.304,52.304,52.116,52.167,63800000.0
2008-12-29 20:05:00,52.197,52.197,52.108,52.135,70400000.0
2008-12-29 20:10:00,52.127,52.157,52.116,52.157,68800000.0
2008-12-29 20:15:00,52.158,52.195,52.152,52.172,60800000.0
2008-12-29 20:20:00,52.174,52.174,52.14,52.145,66000000.0
2008-12-29 20:25:00,52.165,52.183,52.141,52.162,65600000.0
2008-12-29 20:30:00,52.16,52.303,52.155,52.294,69600000.0
2008-12-29 20:35:00,52.282,52.297,52.226,52.231,73600000.0
2008-12-29 20:40:00,52.239,52.246,52.132,52.132,68800000.0
2008-12-29 20:45:00,52.106,52.167,52.098,52.161,59600000.0
2008-12-29 20:50:00,52.175,52.296,52.175,52.296,59600000.0
2008-12-29 20:55:00,52.276,52.276,52.095,52.191,68800000.0
2008-12-29 21:00:00,52.204,52.212,52.164,52.164,65000000.0
2008-12-29 21:05:00,52.194,52.194,52.124,52.136,69800000.0
2008-12-29 21:10:00,52.149,52.183,52.13,52.13,67200000.0
2008-12-29 21:15:00,52.141,52.166,52.061,52.061,68800000.0
2008-12-29 21:20:00,52.06,52.135,52.034,52.133,55400000.0
2008-12-29 21:25:00,52.128,52.156,52.103,52.152,65000000.0
2008-12-29 21:30:00,52.156,52.184,52.133,52.142,58000000.0
2008-12-29 21:35:00,52.137,52.15,52.1,52.134,67200000.0
2008-12-29 21:40:00,52.134,52.175,52.124,52.164,75200000.0
2008-12-29 21:45:00,52.18,52.182,52.117,52.132,68800000.0
2008-12-29 21:50:00,52.143,52.17,52.039,52.166,68800000.0
2008-12-29 21:55:00,52.173,52.228,52.168,52.209,66600000.0
2008-12-29 22:00:00,52.22,52.25,52.152,52.231,60200000.0
2008-12-29 22:05:00,52.239,52.242,52.158,52.233,65400000.0
2008-12-29 22:10:00,52.239,52.247,52.181,52.181,76000000.0
2008-12-29 22:15:00,52.174,52.176,52.134,52.154,64000000.0
2008-12-29 22:20:00,52.146,52.204,52.093,52.144,60800000.0
2008-12-29 22:25:00,52.141,52.153,52.108,52.151,70400000.0
2008-12-29 22:30:00,52.158,52.16,52.098,52.134,61200000.0
2008-12-29 22:35:00,52.131,52.219,52.128,52.214,70800000.0
2008-12-29 22:40:00,52.225,52.274,52.207,52.221,67200000.0
2008-12-29 22:45:00,52.273,52.273,52.192,52.203,62400000.0
2008-12-29 22:50:00,52.251,52.254,52.144,52.169,59200000.0
2008-12-29 22:55:00,52.214,52.214,52.162,52.18,62400000.0
2008-12-29 23:00:00,52.182,52.204,52.149,52.169,65600000.0
2008-12-29 23:05:00,52.149,52.246,52.106,52.235,64000000.0
2008-12-29 23:10:00,52.261,52.31,52.261,52.31,72000000.0
2008-12-29 23:15:00,52.287,52.363,52.282,52.34,68800000.0
2008-12-29 23:20:00,52.347,52.357,52.321,52.345,62200000.0
2008-12-29 23:25:00,52.329,52.336,52.231,52.289,67600000.0
2008-12-29 23:30:00,52.3,52.31,52.196,52.211,69200000.0
2008-12-29 23:35:00,52.199,52.223,52.173,52.21,66000000.0
2008-12-29 23:40:00,52.21,52.231,52.181,52.219,65600000.0
2008-12-29 23:45:00,52.208,52.244,52.203,52.244,69800000.0
2008-12-29 23:50:00,52.231,52.248,52.179,52.179,63400000.0
2008-12-29 23:55:00,52.176,52.184,52.115,52.125,64000000.0
2008-12-30 00:00:00,52.117,52.122,52.093,52.109,61800000.0
2008-12-30 00:05:00,52.16,52.247,52.146,52.207,65600000.0
2008-12-30 00:10:00,52.178,52.275,52.17,52.271,59200000.0
2008-12-30 00:15:00,52.279,52.308,52.218,52.308,57600000.0
2008-12-30 00:20:00,52.302,52.323,52.25,52.308,73000000.0
2008-12-30 00:25:00,52.304,52.36,52.285,52.36,60200000.0
2008-12-30 00:30:00,52.304,52.317,52.286,52.29,68800000.0
2008-12-30 00:35:00,52.301,52.329,52.279,52.329,63400000.0
2008-12-30 00:40:00,52.326,52.335,52.288,52.303,57600000.0
2008-12-30 00:45:00,52.31,52.317,52.192,52.239,70200000.0
2008-12-30 00:50:00,52.237,52.285,52.235,52.277,67200000.0
2008-12-30 00:55:00,52.271,52.328,52.255,52.318,66600000.0
2008-12-30 01:00:00,52.351,52.384,52.288,52.36,56000000.0
2008-12-30 01:05:00,52.35,52.375,52.322,52.346,59200000.0
2008-12-30 01:10:00,52.21,52.377,52.18,52.372,57600000.0
2008-12-30 01:15:00,52.384,52.393,52.18,52.351,60800000.0
2008-12-30 01:20:00,52.359,52.465,52.359,52.462,72000000.0
2008-12-30 01:25:00,52.454,52.474,52.39,52.403,62400000.0
2008-12-30 01:30:00,52.472,52.493,52.395,52.465,65600000.0
2008-12-30 01:35:00,52.51,52.571,52.312,52.41,68800000.0
2008-12-30 01:40:00,52.447,52.474,52.377,52.434,58000000.0
2008-12-30 01:45:00,52.435,52.452,52.409,52.44,68800000.0
2008-12-30 01:50:00,52.495,52.495,52.451,52.468,73600000.0
2008-12-30 01:55:00,52.465,52.467,52.392,52.392,67200000.0
2008-12-30 02:00:00,52.393,52.434,52.389,52.42,65600000.0
2008-12-30 02:05:00,52.43,52.434,52.345,52.345,82600000.0
2008-12-30 02:10:00,52.341,52.343,52.288,52.329,64000000.0
2008-12-30 02:15:00,52.294,52.329,52.274,52.322,52800000.0
2008-12-30 02:20:00,52.322,52.331,52.275,52.309,71400000.0
2008-12-30 02:25:00,52.323,52.33,52.269,52.291,74600000.0
2008-12-30 02:30:00,52.322,52.343,52.277,52.283,68800000.0
2008-12-30 02:35:00,52.318,52.413,52.284,52.413,71400000.0
2008-12-30 02:40:00,52.428,52.472,52.408,52.442,80000000.0
2008-12-30 02:45:00,52.443,52.502,52.443,52.491,56000000.0
2008-12-30 02:50:00,52.511,52.657,52.511,52.612,68800000.0
2008-12-30 02:55:00,52.578,52.578,52.496,52.502,72400000.0
2008-12-30 03:00:00,52.517,52.611,52.508,52.551,78400000.0
2008-12-30 03:05:00,52.575,52.611,52.504,52.504,74600000.0
2008-12-30 03:10:00,52.501,52.534,52.499,52.517,66600000.0
2008-12-30 03:15:00,52.519,52.556,52.503,52.505,70400000.0
2008-12-30 03:20:00,52.498,52.514,52.482,52.511,89000000.0
2008-12-30 03:25:00,52.521,52.538,52.501,52.521,66600000.0
2008-12-30 03:30:00,52.478,52.529,52.466,52.494,91400000.0
2008-12-30 03:35:00,52.524,52.537,52.496,52.496,75200000.0
2008-12-30 03:40:00,52.478,52.501,52.471,52.472,75600000.0
2008-12-30 03:45:00,52.468,52.496,52.459,52.488,68800000.0
2008-12-30 03:50:00,52.494,52.55,52.494,52.542,61200000.0
2008-12-30 03:55:00,52.53,52.546,52.514,52.523,64400000.0
2008-12-30 04:00:00,52.526,52.535,52.408,52.482,59200000.0
2008-12-30 04:05:00,52.473,52.477,52.421,52.421,60200000.0
2008-12-30 04:10:00,52.38,52.443,52.374,52.419,74000000.0
2008-12-30 04:15:00,52.416,52.424,52.389,52.404,96400000.0
2008-12-30 04:20:00,52.409,52.409,52.353,52.362,66000000.0
2008-12-30 04:25:00,52.363,52.383,52.343,52.372,75200000.0
2008-12-30 04:30:00,52.369,52.382,52.341,52.341,62400000.0
2008-12-30 04:35:00,52.357,52.373,52.343,52.364,64000000.0
2008-12-30 04:40:00,52.332,52.402,52.331,52.384,63400000.0
2008-12-30 04:45:00,52.376,52.408,52.371,52.403,63400000.0
2008-12-30 04:50:00,52.385,52.455,52.37,52.451,92200000.0
2008-12-30 04:55:00,52.469,52.515,52.464,52.486,70400000.0
2008-12-30 05:00:00,52.449,52.502,52.449,52.485,61800000.0
2008-12-30 05:05:00,52.485,52.54,52.445,52.54,60800000.0
2008-12-30 05:10:00,52.535,52.535,52.483,52.497,68200000.0
2008-12-30 05:15:00,52.502,52.516,52.494,52.502,65600000.0
2008-12-30 05:20:00,52.505,52.514,52.468,52.475,112400000.0
2008-12-30 05:25:00,52.485,52.523,52.466,52.503,65600000.0
2008-12-30 05:30:00,52.498,52.513,52.477,52.491,67200000.0
2008-12-30 05:35:00,52.494,52.524,52.483,52.484,59200000.0
2008-12-30 05:40:00,52.5,52.503,52.449,52.449,75200000.0
2008-12-30 05:45:00,52.452,52.476,52.418,52.462,72000000.0
2008-12-30 05:50:00,52.477,52.477,52.34,52.468,65600000.0
2008-12-30 05:55:00,52.466,52.471,52.439,52.469,73600000.0
2008-12-30 06:00:00,52.438,52.486,52.438,52.477,59200000.0
2008-12-30 06:05:00,52.497,52.548,52.497,52.525,64000000.0
2008-12-30 06:10:00,52.529,52.541,52.519,52.522,81600000.0
2008-12-30 06:15:00,52.526,52.536,52.433,52.534,60800000.0
2008-12-30 06:20:00,52.53,52.538,52.491,52.523,68800000.0
2008-12-30 06:25:00,52.511,52.555,52.503,52.538,66000000.0
2008-12-30 06:30:00,52.527,52.528,52.454,52.463,102800000.0
2008-12-30 06:35:00,52.444,52.471,52.32,52.443,65600000.0
2008-12-30 06:40:00,52.451,52.488,52.451,52.48,73600000.0
2008-12-30 06:45:00,52.479,52.481,52.419,52.45,59200000.0
2008-12-30 06:50:00,52.446,52.472,52.354,52.462,70400000.0
2008-12-30 06:55:00,52.459,52.491,52.437,52.488,61800000.0
2008-12-30 07:00:00,52.495,52.495,52.41,52.415,65600000.0
2008-12-30 07:05:00,52.414,52.497,52.406,52.439,86400000.0
2008-12-30 07:10:00,52.439,52.451,52.421,52.443,71800000.0
2008-12-30 07:15:00,52.442,52.487,52.442,52.477,58600000.0
2008-12-30 07:20:00,52.459,52.494,52.453,52.482,67200000.0
2008-12-30 07:25:00,52.485,52.498,52.455,52.494,76800000.0
2008-12-30 07:30:00,52.462,52.499,52.39,52.467,67200000.0
2008-12-30 07:35:00,52.472,52.48,52.42,52.425,70400000.0
2008-12-30 07:40:00,52.443,52.448,52.387,52.39,114800000.0
2008-12-30 07:45:00,52.411,52.418,52.353,52.398,76800000.0
2008-12-30 07:50:00,52.392,52.44,52.388,52.425,81400000.0
2008-12-30 07:55:00,52.431,52.435,52.41,52.417,93600000.0
2008-12-30 08:00:00,52.414,52.423,52.377,52.417,54400000.0
2008-12-30 08:05:00,52.419,52.431,52.39,52.407,67000000.0
2008-12-30 08:10:00,52.407,52.424,52.383,52.414,91200000.0
2008-12-30 08:15:00,52.403,52.403,52.28,52.358,64000000.0
2008-12-30 08:20:00,52.364,52.379,52.295,52.313,67000000.0
2008-12-30 08:25:00,52.327,52.382,52.246,52.382,59200000.0
2008-12-30 08:30:00,52.358,52.364,52.265,52.305,92800000.0
2008-12-30 08:35:00,52.307,52.333,52.285,52.301,110400000.0
2008-12-30 08:40:00,52.308,52.337,52.272,52.294,86400000.0
2008-12-30 08:45:00,52.293,52.293,52.258,52.258,88000000.0
2008-12-30 08:50:00,52.249,52.301,52.249,52.294,148600000.0
2008-12-30 08:55:00,52.297,52.316,52.289,52.291,109000000.0
2008-12-30 09:00:00,52.282,52.29,52.209,52.263,122400000.0
2008-12-30 09:05:00,52.263,52.33,52.261,52.322,128000000.0
2008-12-30 09:10:00,52.319,52.351,52.314,52.347,91600000.0
2008-12-30 09:15:00,52.349,52.355,52.288,52.348,296800000.0
2008-12-30 09:20:00,52.355,52.429,52.353,52.37,275000000.0
2008-12-30 09:25:00,52.369,52.381,52.259,52.291,170000000.0
2008-12-30 09:30:00,52.286,52.322,52.252,52.285,135400000.0
2008-12-30 09:35:00,52.305,52.399,52.28,52.394,188200000.0
2008-12-30 09:40:00,52.352,52.39,52.322,52.377,206600000.0
2008-12-30 09:45:00,52.334,52.414,52.334,52.414,88000000.0
2008-12-30 09:50:00,52.416,52.429,52.384,52.395,173200000.0
2008-12-30 09:55:00,52.392,52.448,52.369,52.433,178400000.0
2008-12-30 10:00:00,52.492,52.53,52.465,52.466,201400000.0
2008-12-30 10:05:00,52.462,52.473,52.443,52.466,177400000.0
2008-12-30 10:10:00,52.452,52.452,52.429,52.433,233800000.0
2008-12-30 10:15:00,52.436,52.448,52.419,52.428,147600000.0
2008-12-30 10:20:00,52.401,52.441,52.384,52.418,143800000.0
2008-12-30 10:25:00,52.416,52.435,52.386,52.427,258600000.0
2008-12-30 10:30:00,52.41,52.48,52.406,52.48,157800000.0
2008-12-30 10:35:00,52.484,52.511,52.483,52.494,88000000.0
2008-12-30 10:40:00,52.502,52.521,52.495,52.518,149200000.0
2008-12-30 10:45:00,52.522,52.522,52.392,52.429,140800000.0
2008-12-30 10:50:00,52.419,52.429,52.396,52.406,277200000.0
2008-12-30 10:55:00,52.395,52.439,52.384,52.432,210200000.0
2008-12-30 11:00:00,52.434,52.495,52.434,52.476,147200000.0
2008-12-30 11:05:00,52.48,52.484,52.408,52.408,193800000.0
2008-12-30 11:10:00,52.388,52.434,52.368,52.415,230400000.0
2008-12-30 11:15:00,52.418,52.42,52.168,52.193,213600000.0
2008-12-30 11:20:00,52.199,52.271,52.191,52.261,221600000.0
2008-12-30 11:25:00,52.245,52.255,52.21,52.228,159400000.0
2008-12-30 11:30:00,52.225,52.225,52.176,52.203,124600000.0
2008-12-30 11:35:00,52.186,52.222,52.164,52.2,140000000.0
2008-12-30 11:40:00,52.187,52.265,52.182,52.249,177600000.0
2008-12-30 11:45:00,52.243,52.254,52.229,52.249,172800000.0
2008-12-30 11:50:00,52.239,52.24,52.206,52.238,204800000.0
2008-12-30 11:55:00,52.237,52.247,52.215,52.219,224200000.0
2008-12-30 12:00:00,52.212,52.222,52.184,52.205,144200000.0
2008-12-30 12:05:00,52.205,52.229,52.194,52.225,142200000.0
2008-12-30 12:10:00,52.232,52.342,52.228,52.308,99600000.0
2008-12-30 12:15:00,52.312,52.327,52.287,52.309,158400000.0
2008-12-30 12:20:00,52.305,52.305,52.255,52.258,191200000.0
2008-12-30 12:25:00,52.252,52.26,52.124,52.144,259000000.0
2008-12-30 12:30:00,52.201,52.212,52.106,52.189,211400000.0
2008-12-30 12:35:00,52.183,52.187,52.146,52.175,126400000.0
2008-12-30 12:40:00,52.168,52.193,52.153,52.186,119800000.0
2008-12-30 12:45:00,52.191,52.227,52.172,52.205,182400000.0
2008-12-30 12:50:00,52.21,52.264,52.204,52.204,86400000.0
2008-12-30 12:55:00,52.19,52.213,52.174,52.213,91600000.0
2008-12-30 13:00:00,52.204,52.204,52.169,52.189,67200000.0
2008-12-30 13:05:00,52.189,52.189,52.145,52.155,104000000.0
2008-12-30 13:10:00,52.164,52.193,52.159,52.166,88400000.0
2008-12-30 13:15:00,52.166,52.209,52.145,52.185,118800000.0
2008-12-30 13:20:00,52.192,52.196,52.161,52.172,107200000.0
2008-12-30 13:25:00,52.171,52.171,52.109,52.128,140800000.0
2008-12-30 13:30:00,52.131,52.148,52.113,52.113,91600000.0
2008-12-30 13:35:00,52.115,52.177,52.115,52.158,138600000.0
2008-12-30 13:40:00,52.149,52.149,52.117,52.141,95400000.0
2008-12-30 13:45:00,52.143,52.152,52.089,52.124,102200000.0
2008-12-30 13:50:00,52.133,52.16,52.105,52.105,142800000.0
2008-12-30 13:55:00,52.1,52.13,52.099,52.12,120800000.0
2008-12-30 14:00:00,52.12,52.12,52.049,52.068,104000000.0
2008-12-30 14:05:00,52.068,52.068,51.882,51.939,91000000.0
2008-12-30 14:10:00,51.931,52.065,51.931,52.057,87800000.0
2008-12-30 14:15:00,52.058,52.069,51.996,52.01,127400000.0
2008-12-30 14:20:00,52.007,52.028,51.989,52.028,116200000.0
2008-12-30 14:25:00,52.037,52.079,52.027,52.057,67600000.0
2008-12-30 14:30:00,52.034,52.087,51.948,52.015,72000000.0
2008-12-30 14:35:00,52.022,52.104,52.021,52.096,68800000.0
2008-12-30 14:40:00,52.105,52.118,52.025,52.038,70800000.0
2008-12-30 14:45:00,52.018,52.082,52.018,52.041,69800000.0
2008-12-30 14:50:00,52.06,52.074,52.015,52.015,68600000.0
2008-12-30 14:55:00,52.023,52.054,52.018,52.022,67200000.0
2008-12-30 15:00:00,52.02,52.073,52.003,52.01,70400000.0
2008-12-30 15:05:00,52.009,52.069,51.939,51.939,60800000.0
2008-12-30 15:10:00,51.954,52.073,51.954,52.061,68800000.0
2008-12-30 15:15:00,52.052,52.157,52.038,52.151,73000000.0
2008-12-30 15:20:00,52.154,52.175,52.069,52.175,67200000.0
2008-12-30 15:25:00,52.182,52.237,52.174,52.227,70800000.0
2008-12-30 15:30:00,52.199,52.237,52.173,52.236,64000000.0
2008-12-30 15:35:00,52.242,52.251,52.172,52.194,73600000.0
2008-12-30 15:40:00,52.187,52.244,52.158,52.237,71800000.0
2008-12-30 15:45:00,52.232,52.242,52.159,52.169,58600000.0
2008-12-30 15:50:00,52.159,52.194,52.151,52.161,67200000.0
2008-12-30 15:55:00,52.152,52.152,52.001,52.001,65600000.0
2008-12-30 16:00:00,51.981,52.068,51.965,52.068,64000000.0
2008-12-30 16:05:00,52.085,52.088,52.038,52.047,70400000.0
2008-12-30 16:10:00,52.08,52.191,52.041,52.041,67200000.0
2008-12-30 16:15:00,52.044,52.071,52.043,52.065,60800000.0
2008-12-30 16:20:00,52.061,52.088,52.048,52.084,57600000.0
2008-12-30 16:25:00,52.086,52.12,52.082,52.096,68800000.0
2008-12-30 16:30:00,52.093,52.097,52.052,52.068,64000000.0
2008-12-30 16:35:00,52.071,52.098,52.042,52.047,64000000.0
2008-12-30 16:40:00,52.055,52.161,52.043,52.054,65600000.0
2008-12-30 16:45:00,52.064,52.071,52.002,52.005,66600000.0
2008-12-30 16:50:00,52.021,52.08,52.015,52.08,73600000.0
2008-12-30 16:55:00,52.074,52.076,52.025,52.029,68800000.0
2008-12-30 17:00:00,51.996,51.996,51.892,51.959,63200000.0
2008-12-30 17:05:00,51.972,52.115,51.962,52.115,74400000.0
2008-12-30 17:10:00,52.141,52.143,52.071,52.111,62400000.0
2008-12-30 17:15:00,52.107,52.162,52.107,52.157,64000000.0
2008-12-30 17:20:00,52.158,52.158,51.987,52.07,57600000.0
2008-12-30 17:25:00,52.066,52.067,51.956,51.956,65600000.0
2008-12-30 17:30:00,51.981,52.044,51.977,52.005,59200000.0
2008-12-30 17:35:00,51.995,52.008,51.976,51.994,60200000.0
2008-12-30 17:40:00,52.01,52.055,52.01,52.033,59200000.0
2008-12-30 17:45:00,52.044,52.053,52.024,52.046,59600000.0
2008-12-30 17:50:00,52.05,52.091,52.043,52.084,62200000.0
2008-12-30 17:55:00,52.101,52.101,51.924,51.933,64400000.0
2008-12-30 18:00:00,51.964,52.091,51.964,52.012,76600000.0
2008-12-30 18:05:00,52.022,52.036,51.995,51.995,74000000.0
2008-12-30 18:10:00,51.992,52.013,51.977,52.007,60800000.0
2008-12-30 18:15:00,52.006,52.038,51.976,52.001,59200000.0
2008-12-30 18:20:00,51.99,52.019,51.925,52.009,68200000.0
2008-12-30 18:25:00,52.002,52.002,51.884,51.916,63400000.0
2008-12-30 18:30:00,51.911,51.973,51.891,51.973,59200000.0
2008-12-30 18:35:00,51.967,51.981,51.923,51.974,71200000.0
2008-12-30 18:40:00,51.972,52.057,51.963,52.053,62400000.0
2008-12-30 18:45:00,52.06,52.06,52.015,52.029,60800000.0
2008-12-30 18:50:00,52.027,52.074,52.014,52.055,67600000.0
2008-12-30 18:55:00,52.061,52.084,52.046,52.047,66000000.0
2008-12-30 19:00:00,52.038,52.066,52.034,52.04,65000000.0
2008-12-30 19:05:00,52.028,52.083,52.016,52.058,72000000.0
2008-12-30 19:10:00,52.045,52.092,52.033,52.066,68800000.0
2008-12-30 19:15:00,52.067,52.071,52.025,52.038,71200000.0
2008-12-30 19:20:00,52.01,52.075,51.998,52.043,78400000.0
2008-12-30 19:25:00,52.051,52.062,52.023,52.056,64000000.0
2008-12-30 19:30:00,52.027,52.056,52.015,52.032,70400000.0
2008-12-30 19:35:00,52.031,52.086,52.031,52.085,60800000.0
2008-12-30 19:40:00,52.069,52.175,52.044,52.162,67200000.0
2008-12-30 19:45:00,52.15,52.157,52.101,52.13,62400000.0
2008-12-30 19:50:00,52.134,52.134,52.115,52.115,68800000.0
2008-12-30 19:55:00,52.114,52.115,52.024,52.04,63400000.0
2008-12-30 20:00:00,52.036,52.037,52.005,52.019,64000000.0
2008-12-30 20:05:00,52.019,52.028,51.995,52.004,70600000.0
2008-12-30 20:10:00,52.005,52.049,52.0,52.045,68200000.0
2008-12-30 20:15:00,52.027,52.031,52.006,52.006,60800000.0
2008-12-30 20:20:00,52.011,52.056,52.001,52.007,65600000.0
2008-12-30 20:25:00,52.012,52.04,51.9,52.0,70400000.0
2008-12-30 20:30:00,52.012,52.028,51.992,52.021,68800000.0
2008-12-30 20:35:00,52.016,52.029,51.999,52.009,73600000.0
2008-12-30 20:40:00,52.014,52.058,52.003,52.053,68200000.0
2008-12-30 20:45:00,52.06,52.06,52.012,52.017,59200000.0
2008-12-30 20:50:00,52.022,52.029,52.003,52.022,59200000.0
2008-12-30 20:55:00,52.02,52.023,51.907,52.002,68800000.0
2008-12-30 21:00:00,52.004,52.008,51.978,52.008,65600000.0
2008-12-30 21:05:00,52.016,52.036,51.92,52.036,65600000.0
2008-12-30 21:10:00,52.034,52.043,51.997,51.997,67200000.0
2008-12-30 21:15:00,52.0,52.041,52.0,52.024,68800000.0
2008-12-30 21:20:00,52.019,52.068,51.998,52.034,56000000.0
2008-12-30 21:25:00,52.034,52.048,52.005,52.03,65600000.0
2008-12-30 21:30:00,52.013,52.019,51.949,51.963,57400000.0
2008-12-30 21:35:00,51.97,51.996,51.952,51.996,65800000.0
2008-12-30 21:40:00,52.0,52.041,51.924,51.924,74400000.0
2008-12-30 21:45:00,51.92,52.02,51.867,52.02,68800000.0
2008-12-30 21:50:00,52.009,52.056,51.918,52.056,68800000.0
2008-12-30 21:55:00,52.066,52.102,52.064,52.086,67200000.0
2008-12-30 22:00:00,52.073,52.077,51.972,52.04,60800000.0
2008-12-30 22:05:00,52.035,52.056,52.027,52.033,65000000.0
2008-12-30 22:10:00,52.034,52.039,52.008,52.03,75200000.0
2008-12-30 22:15:00,52.035,52.062,52.035,52.062,63400000.0
2008-12-30 22:20:00,52.083,52.085,52.034,52.034,60800000.0
2008-12-30 22:25:00,52.047,52.072,52.037,52.045,69800000.0
2008-12-30 22:30:00,52.042,52.07,52.031,52.061,62400000.0
2008-12-30 22:35:00,52.056,52.062,52.024,52.032,70400000.0
2008-12-30 22:40:00,52.022,52.059,52.022,52.047,67600000.0
2008-12-30 22:45:00,52.051,52.074,52.039,52.057,62200000.0
2008-12-30 22:50:00,52.071,52.093,51.96,52.093,59200000.0
2008-12-30 22:55:00,52.109,52.116,52.055,52.055,61800000.0
2008-12-30 23:00:00,52.039,52.099,52.036,52.098,65600000.0
2008-12-30 23:05:00,52.101,52.104,52.05,52.08,56800000.0
2008-12-30 23:10:00,52.092,52.12,52.086,52.115,71400000.0
2008-12-30 23:15:00,52.119,52.119,52.063,52.094,68800000.0
2008-12-30 23:20:00,52.094,52.1,52.045,52.1,62400000.0
2008-12-30 23:25:00,52.099,52.106,52.01,52.095,67200000.0
2008-12-30 23:30:00,52.128,52.149,52.109,52.142,69200000.0
2008-12-30 23:35:00,52.126,52.132,51.87,51.94,61200000.0
2008-12-30 23:40:00,52.092,52.128,52.086,52.106,66000000.0
2008-12-30 23:45:00,52.136,52.157,52.119,52.126,70400000.0
2008-12-30 23:50:00,52.1,52.156,52.055,52.156,64400000.0
2008-12-30 23:55:00,52.163,52.17,52.107,52.147,64000000.0
2008-12-31 00:00:00,52.165,52.216,52.154,52.176,62400000.0
2008-12-31 00:05:00,52.168,52.24,52.146,52.167,65600000.0
2008-12-31 00:10:00,52.172,52.181,51.93,52.148,59200000.0
2008-12-31 00:15:00,52.157,52.161,52.11,52.12,57600000.0
2008-12-31 00:20:00,52.107,52.134,52.048,52.113,73600000.0
2008-12-31 00:25:00,52.118,52.126,52.092,52.101,62400000.0
2008-12-31 00:30:00,52.099,52.105,52.066,52.08,69200000.0
2008-12-31 00:35:00,52.085,52.093,52.0,52.067,64000000.0
2008-12-31 00:40:00,52.066,52.069,52.028,52.042,57600000.0
2008-12-31 00:45:00,52.044,52.068,52.017,52.042,69200000.0
2008-12-31 00:50:00,52.043,52.044,52.015,52.015,66600000.0
2008-12-31 00:55:00,52.015,52.033,51.969,51.969,68000000.0
2008-12-31 01:00:00,52.012,52.084,52.004,52.014,55400000.0
2008-12-31 01:05:00,52.009,52.063,52.005,52.063,59200000.0
2008-12-31 01:10:00,52.068,52.099,51.957,52.087,64000000.0
2008-12-31 01:15:00,52.094,52.164,52.084,52.092,60800000.0
2008-12-31 01:20:00,52.092,52.142,52.09,52.134,72000000.0
2008-12-31 01:25:00,52.127,52.127,52.074,52.101,62400000.0
2008-12-31 01:30:00,52.074,52.135,52.067,52.133,66000000.0
2008-12-31 01:35:00,52.135,52.159,52.069,52.159,68800000.0
2008-12-31 01:40:00,52.162,52.17,52.144,52.163,62400000.0
2008-12-31 01:45:00,52.171,52.189,52.139,52.139,68200000.0
2008-12-31 01:50:00,52.189,52.189,52.148,52.168,73000000.0
2008-12-31 01:55:00,52.164,52.18,52.146,52.154,67600000.0
2008-12-31 02:00:00,52.154,52.183,52.126,52.135,65600000.0
2008-12-31 02:05:00,52.146,52.146,52.115,52.136,83600000.0
2008-12-31 02:10:00,52.138,52.149,52.048,52.071,59200000.0
2008-12-31 02:15:00,52.062,52.088,52.051,52.065,52800000.0
2008-12-31 02:20:00,52.065,52.081,52.037,52.037,72000000.0
2008-12-31 02:25:00,52.038,52.042,51.994,52.038,75200000.0
2008-12-31 02:30:00,52.04,52.095,51.997,52.095,68800000.0
2008-12-31 02:35:00,52.099,52.16,52.064,52.16,72000000.0
2008-12-31 02:40:00,52.146,52.162,52.114,52.152,79800000.0
2008-12-31 02:45:00,52.148,52.164,52.096,52.096,55400000.0
2008-12-31 02:50:00,51.93,52.126,51.93,52.12,68800000.0
2008-12-31 02:55:00,52.112,52.142,52.112,52.135,61200000.0
2008-12-31 03:00:00,52.12,52.149,52.073,52.073,78400000.0
2008-12-31 03:05:00,52.097,52.115,52.08,52.08,75200000.0
2008-12-31 03:10:00,52.042,52.068,52.013,52.013,66600000.0
2008-12-31 03:15:00,52.019,52.154,52.008,52.145,70800000.0
2008-12-31 03:20:00,52.152,52.159,52.127,52.148,90000000.0
2008-12-31 03:25:00,52.151,52.151,52.065,52.065,67200000.0
2008-12-31 03:30:00,52.07,52.144,52.051,52.135,91200000.0
2008-12-31 03:35:00,52.136,52.136,52.01,52.02,65600000.0
2008-12-31 03:40:00,52.064,52.095,52.017,52.033,80000000.0
2008-12-31 03:45:00,52.037,52.074,52.037,52.072,68800000.0
2008-12-31 03:50:00,52.066,52.086,52.033,52.043,60600000.0
2008-12-31 03:55:00,52.047,52.134,52.032,52.13,64000000.0
2008-12-31 04:00:00,52.132,52.16,52.051,52.122,59200000.0
2008-12-31 04:05:00,52.14,52.154,52.115,52.136,60800000.0
2008-12-31 04:10:00,52.133,52.143,52.103,52.112,75200000.0
2008-12-31 04:15:00,52.11,52.132,52.092,52.12,95400000.0
2008-12-31 04:20:00,52.104,52.135,52.099,52.105,65600000.0
2008-12-31 04:25:00,52.125,52.147,52.108,52.134,75600000.0
2008-12-31 04:30:00,52.123,52.132,52.103,52.107,61800000.0
2008-12-31 04:35:00,52.12,52.153,52.12,52.127,64000000.0
2008-12-31 04:40:00,52.127,52.197,52.118,52.189,64000000.0
2008-12-31 04:45:00,52.187,52.201,52.156,52.165,64400000.0
2008-12-31 04:50:00,52.159,52.182,52.145,52.15,93600000.0
2008-12-31 04:55:00,52.165,52.178,52.139,52.16,70400000.0
2008-12-31 05:00:00,52.16,52.162,52.136,52.162,62400000.0
2008-12-31 05:05:00,52.151,52.189,52.13,52.175,60200000.0
2008-12-31 05:10:00,52.16,52.192,52.152,52.183,68800000.0
2008-12-31 05:15:00,52.183,52.184,52.151,52.172,73600000.0
2008-12-31 05:20:00,52.169,52.169,52.149,52.155,112000000.0
2008-12-31 05:25:00,52.163,52.193,52.13,52.13,64200000.0
2008-12-31 05:30:00,52.188,52.189,52.16,52.17,67000000.0
2008-12-31 05:35:00,52.169,52.227,52.169,52.199,59200000.0
2008-12-31 05:40:00,52.196,52.216,52.177,52.208,75600000.0
2008-12-31 05:45:00,52.206,52.219,52.188,52.2,72000000.0
2008-12-31 05:50:00,52.212,52.213,52.188,52.2,68800000.0
2008-12-31 05:55:00,52.21,52.22,52.196,52.204,73600000.0
2008-12-31 06:00:00,52.207,52.229,52.175,52.205,59200000.0
2008-12-31 06:05:00,52.233,52.303,52.201,52.213,62800000.0
2008-12-31 06:10:00,52.201,52.239,52.201,52.215,84800000.0
2008-12-31 06:15:00,52.213,52.226,52.12,52.226,61200000.0
2008-12-31 06:20:00,52.242,52.26,52.222,52.26,69200000.0
2008-12-31 06:25:00,52.233,52.269,52.222,52.241,65600000.0
2008-12-31 06:30:00,52.234,52.284,52.184,52.255,102400000.0
2008-12-31 06:35:00,52.239,52.269,52.239,52.243,59200000.0
2008-12-31 06:40:00,52.251,52.298,52.241,52.279,73600000.0
2008-12-31 06:45:00,52.269,52.29,52.207,52.24,52800000.0
2008-12-31 06:50:00,52.25,52.28,52.244,52.269,70400000.0
2008-12-31 06:55:00,52.264,52.303,52.255,52.275,62400000.0
2008-12-31 07:00:00,52.296,52.307,52.273,52.298,65600000.0
2008-12-31 07:05:00,52.276,52.315,52.276,52.315,73400000.0
2008-12-31 07:10:00,52.306,52.319,52.279,52.282,75200000.0
2008-12-31 07:15:00,52.269,52.269,52.226,52.247,59600000.0
2008-12-31 07:20:00,52.22,52.255,52.22,52.252,66600000.0
2008-12-31 07:25:00,52.258,52.263,52.225,52.259,76200000.0
2008-12-31 07:30:00,52.251,52.3,52.177,52.267,67200000.0
2008-12-31 07:35:00,52.244,52.356,52.232,52.337,70400000.0
2008-12-31 07:40:00,52.351,52.351,52.287,52.347,114400000.0
2008-12-31 07:45:00,52.369,52.42,52.324,52.409,76800000.0
2008-12-31 07:50:00,52.409,52.414,52.371,52.38,83200000.0
2008-12-31 07:55:00,52.371,52.387,52.284,52.284,93200000.0
2008-12-31 08:00:00,52.319,52.319,52.259,52.293,54400000.0
2008-12-31 08:05:00,52.299,52.318,52.257,52.31,67200000.0
2008-12-31 08:10:00,52.323,52.332,52.259,52.279,91200000.0
2008-12-31 08:15:00,52.302,52.311,52.265,52.265,64000000.0
2008-12-31 08:20:00,52.271,52.275,52.183,52.196,67200000.0
2008-12-31 08:25:00,52.211,52.249,52.207,52.228,59200000.0
2008-12-31 08:30:00,52.243,52.278,52.15,52.18,129000000.0
2008-12-31 08:35:00,52.265,52.272,52.221,52.261,110400000.0
2008-12-31 08:40:00,52.232,52.266,52.201,52.212,85800000.0
2008-12-31 08:45:00,52.203,52.231,52.178,52.221,88000000.0
2008-12-31 08:50:00,52.238,52.278,52.229,52.271,148800000.0
2008-12-31 08:55:00,52.25,52.273,52.244,52.271,108800000.0
2008-12-31 09:00:00,52.28,52.291,52.26,52.262,121600000.0
2008-12-31 09:05:00,52.225,52.244,52.199,52.199,126200000.0
2008-12-31 09:10:00,52.198,52.227,52.185,52.221,94000000.0
2008-12-31 09:15:00,52.222,52.229,52.208,52.222,295200000.0
2008-12-31 09:20:00,52.223,52.317,52.214,52.303,275200000.0
2008-12-31 09:25:00,52.292,52.304,52.259,52.268,169400000.0
2008-12-31 09:30:00,52.269,52.315,52.253,52.315,136400000.0
2008-12-31 09:35:00,52.312,52.321,52.24,52.249,189200000.0
2008-12-31 09:40:00,52.255,52.264,52.223,52.254,206600000.0
2008-12-31 09:45:00,52.253,52.269,52.246,52.268,87800000.0
2008-12-31 09:50:00,52.275,52.298,52.231,52.234,173000000.0
2008-12-31 09:55:00,52.215,52.263,52.212,52.259,176200000.0
2008-12-31 10:00:00,52.257,52.318,52.246,52.318,201400000.0
2008-12-31 10:05:00,52.316,52.327,52.295,52.312,177600000.0
2008-12-31 10:10:00,52.304,52.313,52.245,52.256,233800000.0
2008-12-31 10:15:00,52.262,52.277,52.249,52.257,149200000.0
2008-12-31 10:20:00,52.273,52.273,52.198,52.257,144000000.0
2008-12-31 10:25:00,52.253,52.304,52.249,52.285,259200000.0
2008-12-31 10:30:00,52.291,52.299,52.276,52.296,158800000.0
2008-12-31 10:35:00,52.292,52.294,52.261,52.288,87400000.0
2008-12-31 10:40:00,52.297,52.338,52.297,52.306,148800000.0
2008-12-31 10:45:00,52.303,52.328,52.298,52.327,140800000.0
2008-12-31 10:50:00,52.319,52.36,52.313,52.32,277200000.0
2008-12-31 10:55:00,52.315,52.347,52.301,52.338,209600000.0
2008-12-31 11:00:00,52.337,52.357,52.315,52.323,147600000.0
2008-12-31 11:05:00,52.331,52.334,52.297,52.31,194600000.0
2008-12-31 11:10:00,52.284,52.307,52.27,52.289,230800000.0
2008-12-31 11:15:00,52.278,52.287,52.171,52.172,213400000.0
2008-12-31 11:20:00,52.167,52.263,52.164,52.232,218600000.0
2008-12-31 11:25:00,52.223,52.236,52.213,52.236,160000000.0
2008-12-31 11:30:00,52.262,52.288,52.22,52.244,124600000.0
2008-12-31 11:35:00,52.24,52.274,52.215,52.262,140600000.0
2008-12-31 11:40:00,52.241,52.293,52.241,52.285,176000000.0
2008-12-31 11:45:00,52.283,52.307,52.27,52.307,172600000.0
2008-12-31 11:50:00,52.302,52.309,52.28,52.286,203600000.0
2008-12-31 11:55:00,52.287,52.295,52.241,52.273,222800000.0
2008-12-31 12:00:00,52.275,52.278,52.224,52.227,144000000.0
2008-12-31 12:05:00,52.217,52.259,52.02,52.04,126800000.0
2008-12-31 12:10:00,52.24,52.258,52.213,52.24,99200000.0
2008-12-31 12:15:00,52.261,52.276,52.245,52.26,156600000.0
2008-12-31 12:20:00,52.264,52.286,52.251,52.26,191800000.0
2008-12-31 12:25:00,52.257,52.263,52.163,52.166,259200000.0
2008-12-31 12:30:00,52.265,52.318,52.188,52.229,212800000.0
2008-12-31 12:35:00,52.212,52.212,52.136,52.195,126800000.0
2008-12-31 12:40:00,52.191,52.199,52.142,52.187,119200000.0
2008-12-31 12:45:00,52.178,52.196,52.099,52.099,182400000.0
2008-12-31 12:50:00,52.06,52.098,52.053,52.067,85800000.0
2008-12-31 12:55:00,52.054,52.077,52.051,52.064,91200000.0
2008-12-31 13:00:00,52.06,52.061,52.03,52.04,64000000.0
2008-12-31 13:05:00,52.043,52.168,52.037,52.168,103400000.0
2008-12-31 13:10:00,52.179,52.2,52.153,52.153,89400000.0
2008-12-31 13:15:00,52.093,52.093,52.025,52.033,120000000.0
2008-12-31 13:20:00,52.032,52.069,52.029,52.062,107200000.0
2008-12-31 13:25:00,52.06,52.122,52.058,52.103,140600000.0
2008-12-31 13:30:00,52.109,52.119,52.091,52.1,91200000.0
2008-12-31 13:35:00,52.096,52.135,52.096,52.117,140000000.0
2008-12-31 13:40:00,52.12,52.14,52.057,52.057,96000000.0
2008-12-31 13:45:00,52.043,52.116,52.043,52.093,102800000.0
2008-12-31 13:50:00,52.091,52.117,52.059,52.11,142200000.0
2008-12-31 13:55:00,52.125,52.201,52.125,52.182,120400000.0
2008-12-31 14:00:00,52.2,52.248,52.163,52.163,104000000.0
2008-12-31 14:05:00,52.159,52.167,52.132,52.15,90600000.0
2008-12-31 14:10:00,52.145,52.19,52.122,52.155,88000000.0
2008-12-31 14:15:00,52.159,52.173,52.101,52.107,127400000.0
2008-12-31 14:20:00,52.13,52.135,52.085,52.129,116200000.0
2008-12-31 14:25:00,52.12,52.15,52.097,52.146,67600000.0
2008-12-31 14:30:00,52.137,52.137,52.032,52.119,71400000.0
2008-12-31 14:35:00,52.124,52.138,52.1,52.104,60800000.0
2008-12-31 14:40:00,52.111,52.128,52.106,52.128,69800000.0
2008-12-31 14:45:00,52.112,52.13,52.072,52.072,69800000.0
2008-12-31 14:50:00,52.093,52.112,52.077,52.105,68200000.0
2008-12-31 14:55:00,52.11,52.117,52.083,52.105,67600000.0
2008-12-31 15:00:00,52.095,52.095,52.002,52.025,71600000.0
2008-12-31 15:05:00,52.029,52.051,52.022,52.05,60800000.0
2008-12-31 15:10:00,52.055,52.064,52.027,52.058,69200000.0
2008-12-31 15:15:00,52.065,52.092,52.003,52.024,73000000.0
2008-12-31 15:20:00,52.012,52.018,51.896,51.989,66600000.0
2008-12-31 15:25:00,51.996,52.008,51.969,51.999,70200000.0
2008-12-31 15:30:00,52.028,52.049,52.017,52.033,62800000.0
2008-12-31 15:35:00,52.024,52.07,52.008,52.064,73600000.0
2008-12-31 15:40:00,52.1,52.196,52.093,52.196,72800000.0
2008-12-31 15:45:00,52.181,52.216,52.158,52.208,59200000.0
2008-12-31 15:50:00,52.207,52.286,52.204,52.285,67200000.0
2008-12-31 15:55:00,52.281,52.295,52.271,52.283,65600000.0
2008-12-31 16:00:00,52.277,52.305,52.167,52.193,63400000.0
2008-12-31 16:05:00,52.17,52.218,52.169,52.212,69800000.0
2008-12-31 16:10:00,52.208,52.23,52.18,52.207,67200000.0
2008-12-31 16:15:00,52.22,52.24,52.197,52.233,60800000.0
2008-12-31 16:20:00,52.244,52.287,52.229,52.27,57600000.0
2008-12-31 16:25:00,52.274,52.285,52.218,52.231,69200000.0
2008-12-31 16:30:00,52.231,52.263,52.162,52.18,64000000.0
2008-12-31 16:35:00,52.194,52.229,52.178,52.187,64400000.0
2008-12-31 16:40:00,52.205,52.205,52.093,52.102,65600000.0
2008-12-31 16:45:00,52.121,52.121,52.064,52.102,67200000.0
2008-12-31 16:50:00,52.107,52.133,52.026,52.04,73600000.0
2008-12-31 16:55:00,52.019,52.11,52.019,52.091,68600000.0
2008-12-31 17:00:00,52.097,52.249,52.09,52.249,62800000.0
2008-12-31 17:05:00,52.262,52.265,52.097,52.149,73600000.0
2008-12-31 17:10:00,52.155,52.16,52.136,52.148,62400000.0
2008-12-31 17:15:00,52.141,52.217,52.099,52.187,64000000.0
2008-12-31 17:20:00,52.189,52.382,52.181,52.382,57600000.0
2008-12-31 17:25:00,52.366,52.366,52.215,52.228,65600000.0
2008-12-31 17:30:00,52.237,52.243,52.168,52.185,59200000.0
2008-12-31 17:35:00,52.172,52.312,52.171,52.232,60600000.0
2008-12-31 17:40:00,52.255,52.454,52.237,52.419,59200000.0
2008-12-31 17:45:00,52.432,52.488,52.306,52.452,59200000.0
2008-12-31 17:50:00,52.455,52.464,52.393,52.399,61800000.0
2008-12-31 17:55:00,52.295,52.852,52.289,52.852,64400000.0
2008-12-31 18:00:00,52.868,52.897,52.526,52.65,76800000.0
2008-12-31 18:05:00,52.645,52.77,52.645,52.72,73000000.0
2008-12-31 18:10:00,52.757,52.798,52.694,52.76,60200000.0
2008-12-31 18:15:00,52.811,52.903,52.786,52.838,59200000.0
2008-12-31 18:20:00,52.822,52.896,52.783,52.885,68800000.0
2008-12-31 18:25:00,52.895,52.895,52.703,52.714,63400000.0
2008-12-31 18:30:00,52.711,52.731,52.665,52.722,59200000.0
2008-12-31 18:35:00,52.719,52.749,52.56,52.561,70800000.0
2008-12-31 18:40:00,52.589,52.659,52.572,52.655,62400000.0
2008-12-31 18:45:00,52.665,52.741,52.657,52.725,60800000.0
2008-12-31 18:50:00,52.726,52.76,52.704,52.758,67200000.0
2008-12-31 18:55:00,52.761,52.764,52.71,52.754,67200000.0
2008-12-31 19:00:00,52.759,52.775,52.734,52.758,65600000.0
2008-12-31 19:05:00,52.757,52.767,52.741,52.746,72000000.0
2008-12-31 19:10:00,52.726,52.761,52.704,52.749,57400000.0
2008-12-31 19:15:00,52.757,52.833,52.717,52.833,71400000.0
2008-12-31 19:20:00,52.836,52.855,52.807,52.836,78400000.0
2008-12-31 19:25:00,52.822,52.862,52.797,52.806,64000000.0
2008-12-31 19:30:00,52.809,52.954,52.772,52.943,69200000.0
2008-12-31 19:35:00,52.936,52.972,52.935,52.952,61200000.0
2008-12-31 19:40:00,52.952,52.999,52.945,52.999,67200000.0
2008-12-31 19:45:00,53.023,53.324,53.023,53.264,62400000.0
2008-12-31 19:50:00,53.274,53.366,53.228,53.285,68800000.0
2008-12-31 19:55:00,53.285,53.288,53.171,53.186,63800000.0
2008-12-31 20:00:00,53.197,53.214,53.17,53.183,63400000.0
2008-12-31 20:05:00,53.153,53.203,53.12,53.133,70400000.0
2008-12-31 20:10:00,53.184,53.198,53.139,53.163,68800000.0
2008-12-31 20:15:00,53.181,53.181,53.128,53.131,60600000.0
2008-12-31 20:20:00,53.136,53.146,53.096,53.106,65600000.0
2008-12-31 20:25:00,53.11,53.144,53.075,53.12,66000000.0
2008-12-31 20:30:00,53.109,53.174,53.1,53.153,68200000.0
2008-12-31 20:35:00,53.082,53.099,53.076,53.092,73600000.0
2008-12-31 20:40:00,53.082,53.108,53.072,53.102,68200000.0
2008-12-31 20:45:00,53.105,53.141,53.094,53.14,59600000.0
2008-12-31 20:50:00,53.114,53.151,53.105,53.146,59200000.0
2008-12-31 20:55:00,53.144,53.153,52.935,53.036,68800000.0
2008-12-31 21:00:00,53.024,53.118,52.996,53.118,65000000.0
2008-12-31 21:05:00,53.118,53.119,53.082,53.101,70400000.0
2008-12-31 21:10:00,53.103,53.103,53.03,53.03,67200000.0
2008-12-31 21:15:00,53.058,53.083,53.05,53.052,68800000.0
2008-12-31 21:20:00,53.053,53.096,53.053,53.071,56000000.0
2008-12-31 21:25:00,53.073,53.147,53.06,53.124,65600000.0
2008-12-31 21:30:00,53.118,53.141,53.112,53.133,57600000.0
2008-12-31 21:35:00,53.133,53.136,53.095,53.106,54800000.0
2008-12-31 21:40:00,53.135,53.141,53.099,53.108,75200000.0
2008-12-31 21:45:00,53.123,53.226,53.107,53.226,69200000.0
2008-12-31 21:50:00,53.242,53.298,53.155,53.296,68600000.0
2008-12-31 21:55:00,53.297,53.397,53.293,53.382,67200000.0
2008-12-31 22:00:00,53.368,53.42,53.269,53.325,60200000.0
2008-12-31 22:05:00,53.304,53.304,53.164,53.21,65400000.0
2008-12-31 22:10:00,53.195,53.227,53.177,53.177,60800000.0
2008-12-31 22:15:00,53.163,53.204,53.156,53.178,64000000.0
2008-12-31 22:20:00,53.169,53.255,53.169,53.239,61200000.0
2008-12-31 22:25:00,53.231,53.268,53.099,53.268,76800000.0
2008-12-31 22:30:00,53.27,53.28,53.209,53.236,62400000.0
2008-12-31 22:35:00,53.246,53.261,53.218,53.232,70400000.0
2008-12-31 22:40:00,53.252,53.312,53.227,53.312,66000000.0
2008-12-31 22:45:00,53.284,53.292,53.187,53.215,62400000.0
2008-12-31 22:50:00,53.206,53.274,53.197,53.216,59200000.0
2008-12-31 22:55:00,53.267,53.267,53.189,53.251,62400000.0
2008-12-31 23:00:00,53.251,53.253,52.993,53.114,65600000.0
2008-12-31 23:05:00,53.032,53.043,52.931,53.026,64000000.0
2008-12-31 23:10:00,52.973,53.016,52.594,52.604,72400000.0
2008-12-31 23:15:00,52.569,52.708,52.569,52.581,68800000.0
2008-12-31 23:20:00,52.562,52.576,52.503,52.522,62400000.0
2008-12-31 23:25:00,52.522,52.524,52.341,52.426,66600000.0
2008-12-31 23:30:00,52.454,52.455,52.38,52.423,68800000.0
2008-12-31 23:35:00,52.422,52.429,52.267,52.334,66400000.0
2008-12-31 23:40:00,52.334,52.435,52.328,52.43,66000000.0
2008-12-31 23:45:00,52.36,52.383,52.355,52.377,24000000.0
2008-12-31 23:50:00,52.355,52.453,52.355,52.45,51200000.0
2008-12-31 23:55:00,52.437,52.437,52.415,52.43,24000000.0
2009-01-01 00:00:00,52.44,52.453,52.43,52.45,40400000.0
2009-01-01 00:05:00,52.45,52.453,52.44,52.447,24000000.0
2009-01-01 00:10:00,52.455,52.455,52.445,52.448,35200000.0
2009-01-01 00:15:00,52.453,52.455,52.445,52.453,22400000.0
2009-01-01 00:20:00,52.445,52.455,52.39,52.452,50000000.0
2009-01-01 02:00:00,52.942,52.943,52.938,52.94,30400000.0
2009-01-01 02:05:00,52.943,52.943,52.935,52.938,35200000.0
2009-01-01 02:10:00,52.938,52.945,52.937,52.943,27200000.0
2009-01-01 02:15:00,52.94,52.945,52.93,52.935,20800000.0
2009-01-01 02:20:00,52.937,52.945,52.935,52.94,43200000.0
2009-01-01 02:25:00,52.943,53.073,52.928,52.928,40000000.0
2009-01-01 02:30:00,52.94,52.945,52.937,52.94,15800000.0
2009-01-01 04:00:00,53.293,53.293,53.275,53.293,11200000.0
2009-01-01 04:25:00,53.07,53.075,53.065,53.065,17600000.0
2009-01-01 06:00:00,52.91,52.915,52.9,52.9,30400000.0
2009-01-01 06:05:00,52.91,52.915,52.907,52.912,28800000.0
2009-01-01 06:10:00,52.905,52.915,52.905,52.91,40000000.0
2009-01-01 06:15:00,52.908,52.915,52.823,52.907,19200000.0
2009-01-01 06:20:00,52.91,52.915,52.898,52.913,43200000.0
2009-01-01 06:25:00,52.906,53.059,52.903,53.059,27200000.0
2009-01-01 06:30:00,52.909,52.913,52.908,52.912,27200000.0
2009-01-01 07:10:00,52.86,52.872,52.855,52.86,20200000.0
2009-01-01 07:15:00,52.857,52.865,52.855,52.86,25600000.0
2009-01-01 07:20:00,52.863,52.915,52.858,52.912,38400000.0
2009-01-01 07:25:00,52.903,52.905,52.885,52.89,25600000.0
2009-01-01 07:30:00,52.878,52.913,52.795,52.853,40000000.0
2009-01-01 07:35:00,52.857,52.865,52.85,52.86,28800000.0
2009-01-01 07:40:00,52.863,52.865,52.86,52.862,11200000.0
2009-01-01 08:25:00,53.07,53.073,53.067,53.073,11200000.0
2009-01-01 10:00:00,52.921,52.925,52.915,52.923,76800000.0
2009-01-01 10:05:00,52.922,52.935,52.917,52.93,82600000.0
2009-01-01 10:10:00,52.938,52.943,52.93,52.94,134200000.0
2009-01-01 10:15:00,52.943,52.945,52.935,52.942,43200000.0
2009-01-01 10:20:00,52.942,52.953,52.935,52.95,75200000.0
2009-01-01 10:25:00,52.933,52.933,52.925,52.93,125200000.0
2009-01-01 10:30:00,52.946,53.063,52.946,52.962,90600000.0
2009-01-01 10:35:00,52.97,52.985,52.965,52.985,39400000.0
2009-01-01 10:40:00,52.993,53.035,52.99,53.035,72000000.0
2009-01-01 10:45:00,53.043,53.055,53.038,53.05,66600000.0
2009-01-01 10:50:00,53.057,53.085,53.057,53.085,149200000.0
2009-01-01 10:55:00,53.092,53.102,53.082,53.102,78400000.0
2009-01-01 11:00:00,53.112,53.143,53.107,53.143,97600000.0
2009-01-01 11:05:00,53.153,53.175,53.15,53.17,62800000.0
2009-01-01 11:10:00,53.182,53.205,53.177,53.203,165600000.0
2009-01-01 11:15:00,53.212,53.215,53.202,53.21,84200000.0
2009-01-01 11:20:00,53.233,53.245,53.228,53.242,129600000.0
2009-01-01 11:25:00,53.25,53.263,53.248,53.263,69200000.0
2009-01-01 11:30:00,53.285,53.295,53.28,53.293,79400000.0
2009-01-01 11:35:00,53.3,53.323,53.295,53.32,81000000.0
2009-01-01 11:40:00,53.315,53.315,53.308,53.312,97000000.0
2009-01-01 11:45:00,53.313,53.315,53.305,53.307,25600000.0
2009-01-01 11:50:00,53.312,53.315,53.302,53.313,125200000.0
2009-01-01 11:55:00,53.312,53.315,53.31,53.313,105000000.0
2009-01-01 12:00:00,53.313,53.313,53.12,53.12,74000000.0
2009-01-01 12:05:00,53.123,53.125,53.115,53.12,67200000.0
2009-01-01 12:10:00,53.12,53.125,53.108,53.125,57600000.0
2009-01-01 12:15:00,53.125,53.125,53.115,53.123,52800000.0
2009-01-01 12:20:00,53.125,53.125,53.115,53.122,100800000.0
2009-01-01 12:25:00,53.12,53.123,53.115,53.117,91200000.0
2009-01-01 12:30:00,53.11,53.153,53.007,53.148,117200000.0
2009-01-01 14:30:00,53.075,53.075,52.983,53.075,16000000.0
2009-01-01 16:30:00,53.073,53.073,53.057,53.07,8000000.0
2009-01-01 18:30:00,53.074,53.075,53.068,53.07,11200000.0
2009-01-01 19:45:00,52.697,52.703,52.69,52.703,11600000.0
2009-01-01 19:50:00,52.705,52.705,52.685,52.69,38800000.0
2009-01-01 19:55:00,52.69,52.693,52.683,52.687,25600000.0
2009-01-01 20:00:00,52.69,52.733,52.64,52.73,36800000.0
2009-01-01 20:05:00,52.733,52.735,52.723,52.73,25600000.0
2009-01-01 20:10:00,52.695,52.703,52.685,52.692,43200000.0
2009-01-01 20:15:00,52.687,52.695,52.685,52.692,26000000.0
2009-01-01 20:25:00,52.55,52.555,52.55,52.55,17600000.0
2009-01-01 20:30:00,52.575,53.073,52.57,53.068,38800000.0
2009-01-01 22:30:00,53.073,53.075,53.068,53.073,12800000.0
2009-01-01 23:20:00,52.77,52.775,52.767,52.772,25600000.0
2009-01-01 23:25:00,52.743,52.753,52.732,52.743,28800000.0
2009-01-01 23:30:00,52.76,52.763,52.715,52.724,44800000.0
2009-01-01 23:35:00,52.717,52.723,52.715,52.723,24000000.0
2009-01-01 23:40:00,52.708,52.725,52.702,52.72,40000000.0
2009-01-01 23:45:00,52.72,52.723,52.715,52.717,24000000.0
2009-01-01 23:50:00,52.745,52.813,52.745,52.81,36800000.0
2009-01-01 23:55:00,52.81,52.823,52.807,52.82,24000000.0
2009-01-02 00:00:00,52.737,53.385,52.715,52.8,62400000.0
2009-01-02 00:05:00,52.814,52.845,52.682,52.693,65000000.0
2009-01-02 00:10:00,52.71,52.728,52.627,52.724,59200000.0
2009-01-02 00:15:00,52.71,52.826,52.71,52.795,58000000.0
2009-01-02 00:20:00,52.791,52.865,52.723,52.865,73600000.0
2009-01-02 00:25:00,52.862,52.866,52.769,52.855,62400000.0
2009-01-02 00:30:00,52.87,52.93,52.87,52.93,69200000.0
2009-01-02 00:35:00,52.95,53.042,52.95,53.013,64000000.0
2009-01-02 00:40:00,53.014,53.034,52.925,52.925,57600000.0
2009-01-02 00:45:00,52.899,53.031,52.885,52.9,70400000.0
2009-01-02 00:50:00,52.898,53.018,52.89,52.991,67200000.0
2009-01-02 00:55:00,52.977,52.983,52.844,52.874,67200000.0
2009-01-02 01:00:00,52.863,52.87,52.759,52.799,56000000.0
2009-01-02 01:05:00,52.783,52.873,52.729,52.828,59200000.0
2009-01-02 01:10:00,52.83,52.854,52.749,52.816,64800000.0
2009-01-02 01:15:00,52.812,52.828,52.785,52.819,60800000.0
2009-01-02 01:20:00,52.806,52.833,52.778,52.786,72000000.0
2009-01-02 01:25:00,52.785,52.806,52.767,52.79,62400000.0
2009-01-02 01:30:00,52.782,52.828,52.777,52.818,65000000.0
2009-01-02 01:35:00,52.829,52.855,52.74,52.829,68800000.0
2009-01-02 01:40:00,52.853,52.853,52.804,52.819,57000000.0
2009-01-02 01:45:00,52.817,52.832,52.781,52.821,68800000.0
2009-01-02 01:50:00,52.83,52.83,52.721,52.788,74000000.0
2009-01-02 01:55:00,52.783,52.855,52.768,52.792,66600000.0
2009-01-02 02:00:00,52.778,52.803,52.741,52.743,65600000.0
2009-01-02 02:05:00,52.746,52.825,52.743,52.825,83200000.0
2009-01-02 02:10:00,52.803,52.848,52.796,52.838,59200000.0
2009-01-02 02:15:00,52.828,52.831,52.793,52.8,52800000.0
2009-01-02 02:20:00,52.792,52.815,52.779,52.812,71400000.0
2009-01-02 02:25:00,52.734,52.77,52.691,52.737,74600000.0
2009-01-02 02:30:00,52.742,52.768,52.734,52.737,68800000.0
2009-01-02 02:35:00,52.728,52.759,52.695,52.759,72000000.0
2009-01-02 02:40:00,52.758,52.758,52.698,52.747,80000000.0
2009-01-02 02:45:00,52.747,52.783,52.747,52.768,66000000.0
2009-01-02 02:50:00,52.78,52.799,52.714,52.78,68800000.0
2009-01-02 02:55:00,52.785,52.801,52.759,52.795,72400000.0
2009-01-02 03:00:00,52.757,52.785,52.753,52.777,65600000.0
2009-01-02 03:05:00,52.785,52.802,52.747,52.783,75600000.0
2009-01-02 03:10:00,52.776,52.802,52.776,52.789,67200000.0
2009-01-02 03:15:00,52.791,52.802,52.771,52.771,70200000.0
2009-01-02 03:20:00,52.785,52.82,52.763,52.807,89600000.0
2009-01-02 03:25:00,52.803,52.812,52.763,52.786,56400000.0
2009-01-02 03:30:00,52.778,52.797,52.748,52.794,91200000.0
2009-01-02 03:35:00,52.799,52.815,52.782,52.793,62400000.0
2009-01-02 03:40:00,52.785,52.785,52.592,52.608,77800000.0
2009-01-02 03:45:00,52.578,52.671,52.508,52.671,68200000.0
2009-01-02 03:50:00,52.667,52.681,52.642,52.643,61200000.0
2009-01-02 03:55:00,52.606,52.606,52.521,52.567,64000000.0
2009-01-02 04:00:00,52.58,52.611,52.493,52.59,59600000.0
2009-01-02 04:05:00,52.598,52.598,52.514,52.543,60800000.0
2009-01-02 04:10:00,52.549,52.576,52.469,52.493,74600000.0
2009-01-02 04:15:00,52.461,52.469,52.397,52.42,96000000.0
2009-01-02 04:20:00,52.424,52.433,52.371,52.432,65600000.0
2009-01-02 04:25:00,52.437,52.524,52.437,52.524,75200000.0
2009-01-02 04:30:00,52.531,52.542,52.473,52.49,62400000.0
2009-01-02 04:35:00,52.481,52.511,52.467,52.48,63800000.0
2009-01-02 04:40:00,52.48,52.484,52.362,52.421,64400000.0
2009-01-02 04:45:00,52.454,52.535,52.454,52.53,63400000.0
2009-01-02 04:50:00,52.526,52.567,52.526,52.556,92600000.0
2009-01-02 04:55:00,52.577,52.681,52.523,52.602,70400000.0
2009-01-02 05:00:00,52.608,52.708,52.485,52.49,62400000.0
2009-01-02 05:05:00,52.488,52.587,52.488,52.587,60800000.0
2009-01-02 05:10:00,52.572,52.574,52.521,52.562,68200000.0
2009-01-02 05:15:00,52.565,52.61,52.558,52.585,65000000.0
2009-01-02 05:20:00,52.608,52.664,52.59,52.59,111400000.0
2009-01-02 05:25:00,52.599,52.636,52.524,52.524,66000000.0
2009-01-02 05:30:00,52.528,52.569,52.513,52.569,67200000.0
2009-01-02 05:35:00,52.572,52.623,52.545,52.612,58600000.0
2009-01-02 05:40:00,52.613,52.613,52.56,52.585,74600000.0
2009-01-02 05:45:00,52.569,52.607,52.547,52.547,72000000.0
2009-01-02 05:50:00,52.549,52.575,52.509,52.558,68800000.0
2009-01-02 05:55:00,52.554,52.666,52.545,52.645,74400000.0
2009-01-02 06:00:00,52.643,52.651,52.548,52.583,58600000.0
2009-01-02 06:05:00,52.625,52.667,52.611,52.667,64400000.0
2009-01-02 06:10:00,52.657,52.657,52.583,52.627,81600000.0
2009-01-02 06:15:00,52.627,52.663,52.555,52.663,60800000.0
2009-01-02 06:20:00,52.667,52.674,52.642,52.647,68800000.0
2009-01-02 06:25:00,52.646,52.706,52.623,52.705,66000000.0
2009-01-02 06:30:00,52.714,52.727,52.695,52.717,102400000.0
2009-01-02 06:35:00,52.692,52.717,52.646,52.646,59000000.0
2009-01-02 06:40:00,52.687,52.699,52.624,52.634,72400000.0
2009-01-02 06:45:00,52.647,52.647,52.602,52.61,59600000.0
2009-01-02 06:50:00,52.603,52.606,52.495,52.606,70400000.0
2009-01-02 06:55:00,52.6,52.626,52.588,52.591,66000000.0
2009-01-02 07:00:00,52.66,52.677,52.59,52.621,65000000.0
2009-01-02 07:05:00,52.621,52.69,52.616,52.69,86400000.0
2009-01-02 07:10:00,52.698,52.698,52.64,52.667,71400000.0
2009-01-02 07:15:00,52.665,52.733,52.61,52.618,59600000.0
2009-01-02 07:20:00,52.627,52.716,52.603,52.695,66000000.0
2009-01-02 07:25:00,52.684,52.686,52.63,52.645,76800000.0
2009-01-02 07:30:00,52.662,52.671,52.568,52.601,67600000.0
2009-01-02 07:35:00,52.595,52.62,52.595,52.6,75200000.0
2009-01-02 07:40:00,52.587,52.587,52.561,52.581,113600000.0
2009-01-02 07:45:00,52.586,52.587,52.524,52.584,76200000.0
2009-01-02 07:50:00,52.585,52.603,52.578,52.603,83200000.0
2009-01-02 07:55:00,52.597,52.62,52.585,52.59,92800000.0
2009-01-02 08:00:00,52.579,52.604,52.578,52.604,54400000.0
2009-01-02 08:05:00,52.611,52.638,52.562,52.629,67200000.0
2009-01-02 08:10:00,52.632,52.632,52.569,52.594,92400000.0
2009-01-02 08:15:00,52.577,52.585,52.56,52.57,52800000.0
2009-01-02 08:20:00,52.573,52.622,52.538,52.582,67000000.0
2009-01-02 08:25:00,52.59,52.591,52.563,52.574,59600000.0
2009-01-02 08:30:00,52.575,52.6,52.55,52.6,92800000.0
2009-01-02 08:35:00,52.598,52.626,52.577,52.596,95400000.0
2009-01-02 08:40:00,52.592,52.649,52.584,52.623,86200000.0
2009-01-02 08:45:00,52.634,52.634,52.599,52.625,88400000.0
2009-01-02 08:50:00,52.621,52.642,52.62,52.642,148800000.0
2009-01-02 08:55:00,52.625,52.647,52.602,52.606,110000000.0
2009-01-02 09:00:00,52.606,52.633,52.587,52.631,121000000.0
2009-01-02 09:05:00,52.635,52.637,52.585,52.585,114600000.0
2009-01-02 09:10:00,52.584,52.606,52.475,52.499,93600000.0
2009-01-02 09:15:00,52.504,52.548,52.498,52.546,298000000.0
2009-01-02 09:20:00,52.563,52.573,52.538,52.573,275600000.0
2009-01-02 09:25:00,52.614,52.637,52.599,52.61,169000000.0
2009-01-02 09:30:00,52.605,52.628,52.574,52.592,135800000.0
2009-01-02 09:35:00,52.626,52.638,52.615,52.617,189200000.0
2009-01-02 09:40:00,52.607,52.617,52.578,52.616,205800000.0
2009-01-02 09:45:00,52.61,52.614,52.562,52.593,88000000.0
2009-01-02 09:50:00,52.6,52.609,52.581,52.595,172600000.0
2009-01-02 09:55:00,52.595,52.631,52.572,52.604,177000000.0
2009-01-02 10:00:00,52.609,52.618,52.584,52.614,201800000.0
2009-01-02 10:05:00,52.615,52.635,52.598,52.598,177600000.0
2009-01-02 10:10:00,52.579,52.597,52.55,52.588,233800000.0
2009-01-02 10:15:00,52.635,52.818,52.611,52.611,149200000.0
2009-01-02 10:20:00,52.611,52.647,52.598,52.611,143800000.0
2009-01-02 10:25:00,52.603,52.638,52.57,52.629,259400000.0
2009-01-02 10:30:00,52.628,52.669,52.623,52.669,158800000.0
2009-01-02 10:35:00,52.677,52.681,52.613,52.659,88400000.0
2009-01-02 10:40:00,52.669,52.737,52.668,52.72,151400000.0
2009-01-02 10:45:00,52.727,52.773,52.702,52.702,140200000.0
2009-01-02 10:50:00,52.718,52.785,52.69,52.785,275600000.0
2009-01-02 10:55:00,52.789,52.817,52.739,52.814,209400000.0
2009-01-02 11:00:00,52.809,52.809,52.694,52.726,147600000.0
2009-01-02 11:05:00,52.729,52.746,52.625,52.693,195600000.0
2009-01-02 11:10:00,52.71,52.873,52.71,52.873,229800000.0
2009-01-02 11:15:00,52.892,52.937,52.87,52.87,212200000.0
2009-01-02 11:20:00,52.862,52.917,52.856,52.865,220000000.0
2009-01-02 11:25:00,52.857,52.891,52.85,52.859,159800000.0
2009-01-02 11:30:00,52.866,52.932,52.841,52.916,125200000.0
2009-01-02 11:35:00,52.905,52.908,52.852,52.88,140800000.0
2009-01-02 11:40:00,52.862,52.908,52.855,52.9,176800000.0
2009-01-02 11:45:00,52.898,52.905,52.869,52.884,171600000.0
2009-01-02 11:50:00,52.882,52.962,52.879,52.879,203600000.0
2009-01-02 11:55:00,52.883,52.886,52.867,52.886,223600000.0
2009-01-02 12:00:00,52.885,52.941,52.877,52.894,144400000.0
2009-01-02 12:05:00,52.895,52.907,52.853,52.9,143200000.0
2009-01-02 12:10:00,52.898,52.911,52.806,52.809,99600000.0
2009-01-02 12:15:00,52.792,52.832,52.79,52.83,157800000.0
2009-01-02 12:20:00,52.833,52.857,52.811,52.855,191400000.0
2009-01-02 12:25:00,52.834,52.855,52.725,52.725,259000000.0
2009-01-02 12:30:00,52.784,52.82,52.695,52.765,222800000.0
2009-01-02 12:35:00,52.776,52.778,52.738,52.757,126400000.0
2009-01-02 12:40:00,52.756,52.791,52.756,52.785,119800000.0
2009-01-02 12:45:00,52.771,52.811,52.758,52.779,182800000.0
2009-01-02 12:50:00,52.793,52.811,52.785,52.801,86800000.0
2009-01-02 12:55:00,52.797,52.803,52.772,52.8,90600000.0
2009-01-02 13:00:00,52.788,52.816,52.78,52.781,67200000.0
2009-01-02 13:05:00,52.786,52.828,52.777,52.784,103400000.0
2009-01-02 13:10:00,52.797,52.838,52.797,52.838,90000000.0
2009-01-02 13:15:00,52.842,52.861,52.783,52.789,120000000.0
2009-01-02 13:20:00,52.814,52.82,52.792,52.82,107000000.0
2009-01-02 13:25:00,52.806,52.814,52.765,52.809,140800000.0
2009-01-02 13:30:00,52.789,52.856,52.789,52.826,91200000.0
2009-01-02 13:35:00,52.839,52.847,52.788,52.809,138400000.0
2009-01-02 13:40:00,52.806,52.85,52.806,52.85,96000000.0
2009-01-02 13:45:00,52.827,52.863,52.806,52.811,102400000.0
2009-01-02 13:50:00,52.851,52.861,52.837,52.861,142800000.0
2009-01-02 13:55:00,52.864,52.873,52.838,52.846,120000000.0
2009-01-02 14:00:00,52.838,52.838,52.783,52.806,104800000.0
2009-01-02 14:05:00,52.831,52.838,52.812,52.824,91600000.0
2009-01-02 14:10:00,52.815,52.862,52.815,52.847,88000000.0
2009-01-02 14:15:00,52.858,52.87,52.844,52.866,128400000.0
2009-01-02 14:20:00,52.882,52.885,52.83,52.873,116800000.0
2009-01-02 14:25:00,52.858,52.898,52.852,52.859,67600000.0
2009-01-02 14:30:00,52.867,52.924,52.802,52.916,72800000.0
2009-01-02 14:35:00,52.93,52.975,52.835,52.972,60800000.0
2009-01-02 14:40:00,52.984,52.997,52.798,52.804,70400000.0
2009-01-02 14:45:00,52.776,52.864,52.776,52.84,70400000.0
2009-01-02 14:50:00,52.861,52.891,52.821,52.891,69200000.0
2009-01-02 14:55:00,52.907,52.931,52.902,52.908,67200000.0
2009-01-02 15:00:00,52.839,52.84,52.81,52.81,70400000.0
2009-01-02 15:05:00,52.807,52.81,52.733,52.748,60800000.0
2009-01-02 15:10:00,52.762,52.794,52.736,52.794,68800000.0
2009-01-02 15:15:00,52.823,52.823,52.748,52.775,73600000.0
2009-01-02 15:20:00,52.768,52.795,52.694,52.794,67200000.0
2009-01-02 15:25:00,52.8,52.825,52.768,52.787,70800000.0
2009-01-02 15:30:00,52.798,52.829,52.779,52.809,64000000.0
2009-01-02 15:35:00,52.816,52.847,52.738,52.765,73000000.0
2009-01-02 15:40:00,52.764,52.822,52.717,52.769,72000000.0
2009-01-02 15:45:00,52.765,52.856,52.754,52.856,59200000.0
2009-01-02 15:50:00,52.865,52.873,52.838,52.861,66600000.0
2009-01-02 15:55:00,52.86,52.86,52.824,52.825,65400000.0
2009-01-02 16:00:00,52.839,52.873,52.792,52.861,63400000.0
2009-01-02 16:05:00,52.868,52.884,52.853,52.871,70800000.0
2009-01-02 16:10:00,52.876,52.922,52.859,52.922,68000000.0
2009-01-02 16:15:00,52.9,52.925,52.899,52.92,60200000.0
2009-01-02 16:20:00,52.925,52.947,52.915,52.92,58000000.0
2009-01-02 16:25:00,52.926,52.934,52.888,52.891,68800000.0
2009-01-02 16:30:00,52.893,52.912,52.882,52.905,64000000.0
2009-01-02 16:35:00,52.908,52.93,52.885,52.903,64400000.0
2009-01-02 16:40:00,52.891,52.98,52.891,52.94,65600000.0
2009-01-02 16:45:00,52.965,53.036,52.962,53.019,66600000.0
2009-01-02 16:50:00,53.02,53.02,52.924,52.946,78800000.0
2009-01-02 16:55:00,52.979,53.099,52.97,53.082,69200000.0
2009-01-02 17:00:00,53.046,53.046,52.889,52.907,62400000.0
2009-01-02 17:05:00,52.917,52.987,52.909,52.987,73600000.0
2009-01-02 17:10:00,52.987,53.042,52.963,53.031,62400000.0
2009-01-02 17:15:00,53.038,53.052,53.021,53.026,64000000.0
2009-01-02 17:20:00,53.02,53.193,52.984,53.193,57000000.0
2009-01-02 17:25:00,53.194,53.194,53.018,53.018,65600000.0
2009-01-02 17:30:00,53.015,53.084,53.004,53.053,59200000.0
2009-01-02 17:35:00,53.029,53.031,52.992,53.024,60800000.0
2009-01-02 17:40:00,53.042,53.15,53.042,53.102,59000000.0
2009-01-02 17:45:00,53.095,53.095,52.934,52.964,58600000.0
2009-01-02 17:50:00,52.97,53.021,52.963,52.996,70800000.0
2009-01-02 17:55:00,53.059,53.168,53.059,53.168,64000000.0
2009-01-02 18:00:00,53.174,53.194,53.059,53.137,76800000.0
2009-01-02 18:05:00,53.193,53.216,53.159,53.177,73600000.0
2009-01-02 18:10:00,53.179,53.181,53.141,53.158,61200000.0
2009-01-02 18:15:00,53.152,53.157,53.116,53.121,59600000.0
2009-01-02 18:20:00,53.114,53.124,53.055,53.063,68200000.0
2009-01-02 18:25:00,53.078,53.107,53.043,53.043,64000000.0
2009-01-02 18:30:00,53.039,53.072,53.005,53.006,59200000.0
2009-01-02 18:35:00,53.016,53.075,53.011,53.075,70400000.0
2009-01-02 18:40:00,53.084,53.106,53.057,53.104,62400000.0
2009-01-02 18:45:00,53.125,53.154,53.124,53.136,60800000.0
2009-01-02 18:50:00,53.133,53.214,53.125,53.209,67200000.0
2009-01-02 18:55:00,53.214,53.271,53.194,53.231,67600000.0
2009-01-02 19:00:00,53.228,53.255,53.212,53.254,65000000.0
2009-01-02 19:05:00,53.261,53.337,53.261,53.332,72400000.0
2009-01-02 19:10:00,53.329,53.344,53.295,53.308,69200000.0
2009-01-02 19:15:00,53.318,53.36,53.301,53.35,72000000.0
2009-01-02 19:20:00,53.358,53.38,53.34,53.374,78800000.0
2009-01-02 19:25:00,53.363,53.39,53.356,53.387,63400000.0
2009-01-02 19:30:00,53.376,53.384,53.348,53.351,69800000.0
2009-01-02 19:35:00,53.364,53.387,53.356,53.38,59600000.0
2009-01-02 19:40:00,53.367,53.389,53.361,53.384,67200000.0
2009-01-02 19:45:00,53.387,53.4,53.336,53.336,62800000.0
2009-01-02 19:50:00,53.389,53.391,53.337,53.362,68800000.0
2009-01-02 19:55:00,53.355,53.384,53.338,53.38,64400000.0
2009-01-02 20:00:00,53.389,53.399,53.26,53.276,63400000.0
2009-01-02 20:05:00,53.278,53.325,53.27,53.309,70800000.0
2009-01-02 20:10:00,53.309,53.332,53.299,53.316,68800000.0
2009-01-02 20:15:00,53.314,53.341,53.311,53.324,60800000.0
2009-01-02 20:20:00,53.331,53.356,53.324,53.348,66000000.0
2009-01-02 20:25:00,53.349,53.424,53.343,53.412,65000000.0
2009-01-02 20:30:00,53.434,53.449,53.41,53.416,69200000.0
2009-01-02 20:35:00,53.402,53.62,53.398,53.617,72200000.0
2009-01-02 20:40:00,53.623,53.703,53.616,53.666,68600000.0
2009-01-02 20:45:00,53.673,53.701,53.658,53.701,59600000.0
2009-01-02 20:50:00,53.709,53.719,53.7,53.712,59600000.0
2009-01-02 20:55:00,53.712,53.735,53.624,53.705,68800000.0
2009-01-02 21:00:00,53.673,53.69,53.626,53.646,65600000.0
2009-01-02 21:05:00,53.649,53.681,53.649,53.662,69200000.0
2009-01-02 21:10:00,53.658,53.677,53.633,53.665,68000000.0
2009-01-02 21:15:00,53.68,53.712,53.675,53.699,68200000.0
2009-01-02 21:20:00,53.701,53.733,53.662,53.662,55400000.0
2009-01-02 21:25:00,53.663,53.929,53.663,53.894,66000000.0
2009-01-02 21:30:00,53.909,53.992,53.906,53.99,57000000.0
2009-01-02 21:35:00,53.95,53.95,53.899,53.926,67200000.0
2009-01-02 21:40:00,53.93,53.967,53.918,53.937,75200000.0
2009-01-02 21:45:00,53.955,53.992,53.938,53.992,68800000.0
2009-01-02 21:50:00,53.99,54.017,53.909,54.017,69200000.0
2009-01-02 21:55:00,54.021,54.048,53.985,53.985,67200000.0
2009-01-02 22:00:00,53.941,54.004,53.922,53.992,60800000.0
2009-01-02 22:05:00,53.986,53.986,53.921,53.95,65600000.0
2009-01-02 22:10:00,53.958,53.962,53.88,53.93,75200000.0
2009-01-02 22:15:00,53.935,53.945,53.904,53.91,64000000.0
2009-01-02 22:20:00,53.906,53.923,53.875,53.898,60800000.0
2009-01-02 22:25:00,53.905,53.917,53.889,53.917,70200000.0
2009-01-02 22:30:00,53.921,53.938,53.869,53.908,61800000.0
2009-01-02 22:35:00,53.92,53.966,53.919,53.966,69800000.0
2009-01-02 22:40:00,53.958,53.974,53.936,53.974,67200000.0
2009-01-02 22:45:00,53.973,53.982,53.952,53.969,62400000.0
2009-01-02 22:50:00,53.968,53.968,53.941,53.949,59200000.0
2009-01-02 22:55:00,53.94,53.962,53.935,53.96,62400000.0
2009-01-02 23:00:00,53.957,53.959,53.918,53.959,65600000.0
2009-01-02 23:05:00,53.944,53.944,53.916,53.935,64000000.0
2009-01-02 23:10:00,53.904,53.944,53.904,53.926,72400000.0
2009-01-02 23:15:00,53.937,53.945,53.922,53.933,68800000.0
2009-01-02 23:20:00,53.941,53.947,53.873,53.947,63200000.0
2009-01-02 23:25:00,53.945,53.974,53.852,53.915,67600000.0
2009-01-02 23:30:00,53.912,53.982,53.897,53.947,68800000.0
2009-01-02 23:35:00,53.914,53.95,53.914,53.936,65000000.0
2009-01-02 23:40:00,53.922,53.941,53.826,53.899,65600000.0
2009-01-02 23:45:00,53.889,53.914,53.817,53.817,70200000.0
2009-01-02 23:50:00,53.816,53.845,53.776,53.776,64000000.0
2009-01-02 23:55:00,53.778,53.794,53.717,53.723,64000000.0
2009-01-05 00:00:00,54.022,54.032,53.725,54.014,62400000.0
2009-01-05 00:05:00,54.024,54.086,54.015,54.069,65600000.0
2009-01-05 00:10:00,54.061,54.077,53.974,53.983,59600000.0
2009-01-05 00:15:00,53.992,54.001,53.981,53.997,57600000.0
2009-01-05 00:20:00,53.983,54.012,53.93,53.996,73400000.0
2009-01-05 00:25:00,54.0,54.021,53.998,54.012,62400000.0
2009-01-05 00:30:00,54.008,54.075,54.008,54.075,68800000.0
2009-01-05 00:35:00,54.09,54.112,54.074,54.102,64000000.0
2009-01-05 00:40:00,54.127,54.17,54.103,54.145,57600000.0
2009-01-05 00:45:00,54.135,54.199,54.132,54.192,70400000.0
2009-01-05 00:50:00,54.202,54.31,54.163,54.29,62400000.0
2009-01-05 00:55:00,54.162,54.224,54.162,54.191,67200000.0
2009-01-05 01:00:00,54.19,54.227,54.125,54.226,56000000.0
2009-01-05 01:05:00,54.232,54.283,54.232,54.258,59200000.0
2009-01-05 01:10:00,54.262,54.267,54.166,54.247,63800000.0
2009-01-05 01:15:00,54.27,54.392,54.27,54.392,60600000.0
2009-01-05 01:20:00,54.407,54.435,54.33,54.342,72000000.0
2009-01-05 01:25:00,54.277,54.29,54.245,54.245,62200000.0
2009-01-05 01:30:00,54.247,54.299,54.237,54.279,65400000.0
2009-01-05 01:35:00,54.289,54.31,54.213,54.282,68200000.0
2009-01-05 01:40:00,54.265,54.271,54.24,54.255,57600000.0
2009-01-05 01:45:00,54.26,54.287,54.24,54.278,68800000.0
2009-01-05 01:50:00,54.287,54.315,54.271,54.307,74000000.0
2009-01-05 01:55:00,54.309,54.341,54.279,54.328,66600000.0
2009-01-05 02:00:00,54.319,54.321,54.205,54.208,66600000.0
2009-01-05 02:05:00,54.218,54.235,54.124,54.13,74000000.0
2009-01-05 02:10:00,54.13,54.164,54.121,54.158,68800000.0
2009-01-05 02:15:00,54.162,54.195,54.162,54.18,57600000.0
2009-01-05 02:20:00,54.175,54.182,54.089,54.128,68800000.0
2009-01-05 02:25:00,54.132,54.169,54.118,54.16,65600000.0
2009-01-05 02:30:00,54.166,54.213,54.159,54.213,62400000.0
2009-01-05 02:35:00,54.195,54.25,54.167,54.25,72000000.0
2009-01-05 02:40:00,54.252,54.274,54.207,54.231,60800000.0
2009-01-05 02:45:00,54.238,54.264,54.154,54.264,63400000.0
2009-01-05 02:50:00,54.239,54.305,54.197,54.296,59200000.0
2009-01-05 02:55:00,54.295,54.323,54.246,54.316,55400000.0
2009-01-05 03:00:00,54.312,54.357,54.281,54.357,67200000.0
2009-01-05 03:05:00,54.355,54.381,54.348,54.363,67200000.0
2009-01-05 03:10:00,54.348,54.353,54.31,54.31,69800000.0
2009-01-05 03:15:00,54.337,54.347,54.283,54.297,57600000.0
2009-01-05 03:20:00,54.293,54.293,54.255,54.258,64000000.0
2009-01-05 03:25:00,54.262,54.278,54.23,54.241,68800000.0
2009-01-05 03:30:00,54.246,54.273,54.215,54.224,62400000.0
2009-01-05 03:35:00,54.225,54.285,54.212,54.284,74000000.0
2009-01-05 03:40:00,54.302,54.302,54.283,54.292,57600000.0
2009-01-05 03:45:00,54.291,54.295,54.275,54.283,59000000.0
2009-01-05 03:50:00,54.281,54.305,54.273,54.292,66000000.0
2009-01-05 03:55:00,54.295,54.299,54.244,54.28,62200000.0
2009-01-05 04:00:00,54.273,54.291,54.247,54.253,64000000.0
2009-01-05 04:05:00,54.276,54.287,54.211,54.211,64400000.0
2009-01-05 04:10:00,54.234,54.246,54.193,54.2,70800000.0
2009-01-05 04:15:00,54.179,54.246,54.155,54.179,65000000.0
2009-01-05 04:20:00,54.196,54.227,54.19,54.202,65600000.0
2009-01-05 04:25:00,54.205,54.205,54.157,54.167,68800000.0
2009-01-05 04:30:00,54.163,54.228,54.129,54.212,67200000.0
2009-01-05 04:35:00,54.202,54.203,54.157,54.157,62800000.0
2009-01-05 04:40:00,54.103,54.181,54.095,54.143,68800000.0
2009-01-05 04:45:00,54.149,54.151,54.127,54.145,72000000.0
2009-01-05 04:50:00,54.148,54.187,54.146,54.186,64000000.0
2009-01-05 04:55:00,54.191,54.191,54.165,54.18,65600000.0
2009-01-05 05:00:00,54.163,54.192,54.158,54.179,62800000.0
2009-01-05 05:05:00,54.178,54.179,54.118,54.161,59200000.0
2009-01-05 05:10:00,54.172,54.184,54.051,54.074,62800000.0
2009-01-05 05:15:00,54.042,54.042,53.97,53.994,67200000.0
2009-01-05 05:20:00,54.003,54.022,53.975,53.979,70400000.0
2009-01-05 05:25:00,53.985,54.041,53.966,54.03,62200000.0
2009-01-05 05:30:00,54.023,54.063,54.023,54.063,70800000.0
2009-01-05 05:35:00,54.055,54.161,54.031,54.161,60200000.0
2009-01-05 05:40:00,54.187,54.206,54.177,54.192,63400000.0
2009-01-05 05:45:00,54.171,54.239,54.171,54.205,75200000.0
2009-01-05 05:50:00,54.21,54.22,54.185,54.208,65600000.0
2009-01-05 05:55:00,54.216,54.257,54.163,54.202,61200000.0
2009-01-05 06:00:00,54.189,54.215,54.178,54.215,67200000.0
2009-01-05 06:05:00,54.195,54.195,54.056,54.149,68200000.0
2009-01-05 06:10:00,54.152,54.156,54.126,54.151,68800000.0
2009-01-05 06:15:00,54.138,54.158,54.107,54.112,75200000.0
2009-01-05 06:20:00,54.087,54.171,54.08,54.158,67200000.0
2009-01-05 06:25:00,54.161,54.183,54.135,54.173,57600000.0
2009-01-05 06:30:00,54.161,54.205,54.157,54.179,65600000.0
2009-01-05 06:35:00,54.18,54.202,54.165,54.165,56400000.0
2009-01-05 06:40:00,54.169,54.192,54.147,54.164,68800000.0
2009-01-05 06:45:00,54.151,54.218,54.132,54.218,67200000.0
2009-01-05 06:50:00,54.228,54.231,54.185,54.224,70400000.0
2009-01-05 06:55:00,54.224,54.24,54.213,54.226,65600000.0
2009-01-05 07:00:00,54.227,54.232,54.133,54.223,68800000.0
2009-01-05 07:05:00,54.222,54.222,54.181,54.188,59200000.0
2009-01-05 07:10:00,54.191,54.211,54.168,54.191,59200000.0
2009-01-05 07:15:00,54.193,54.213,54.192,54.206,68800000.0
2009-01-05 07:20:00,54.205,54.23,54.192,54.219,73600000.0
2009-01-05 07:25:00,54.213,54.247,54.201,54.234,68800000.0
2009-01-05 07:30:00,54.229,54.265,54.229,54.26,66000000.0
2009-01-05 07:35:00,54.255,54.264,54.228,54.235,65600000.0
2009-01-05 07:40:00,54.231,54.256,54.227,54.235,60800000.0
2009-01-05 07:45:00,54.238,54.281,54.234,54.252,68800000.0
2009-01-05 07:50:00,54.261,54.263,54.235,54.26,70400000.0
2009-01-05 07:55:00,54.26,54.272,54.209,54.269,64400000.0
2009-01-05 08:00:00,54.275,54.28,54.244,54.264,64000000.0
2009-01-05 08:05:00,54.256,54.299,54.254,54.27,68800000.0
2009-01-05 08:10:00,54.258,54.276,54.249,54.251,62400000.0
2009-01-05 08:15:00,54.265,54.358,54.256,54.346,66600000.0
2009-01-05 08:20:00,54.346,54.364,54.34,54.35,61200000.0
2009-01-05 08:25:00,54.361,54.394,54.341,54.343,70400000.0
2009-01-05 08:30:00,54.348,54.364,54.313,54.359,64000000.0
2009-01-05 08:35:00,54.351,54.371,54.299,54.371,78400000.0
2009-01-05 08:40:00,54.376,54.395,54.322,54.322,72400000.0
2009-01-05 08:45:00,54.315,54.329,54.292,54.297,68800000.0
2009-01-05 08:50:00,54.296,54.298,54.18,54.18,71800000.0
2009-01-05 08:55:00,54.146,54.231,54.146,54.23,65000000.0
2009-01-05 09:00:00,54.225,54.247,54.135,54.135,66600000.0
2009-01-05 09:05:00,54.124,54.149,54.042,54.042,67200000.0
2009-01-05 09:10:00,53.996,54.059,53.948,53.982,60800000.0
2009-01-05 09:15:00,54.016,54.035,53.99,54.035,62400000.0
2009-01-05 09:20:00,54.05,54.089,54.025,54.082,69800000.0
2009-01-05 09:25:00,54.102,54.13,53.889,53.889,59200000.0
2009-01-05 09:30:00,53.79,53.809,53.731,53.788,64000000.0
2009-01-05 09:35:00,53.789,53.92,53.789,53.877,69200000.0
2009-01-05 09:40:00,53.884,53.935,53.828,53.828,59600000.0
2009-01-05 09:45:00,53.817,53.823,53.698,53.717,60200000.0
2009-01-05 09:50:00,53.701,53.706,53.669,53.706,74000000.0
2009-01-05 09:55:00,53.703,53.718,53.598,53.69,76800000.0
2009-01-05 10:00:00,53.698,53.783,53.694,53.776,64400000.0
2009-01-05 10:05:00,53.778,53.841,53.757,53.841,62600000.0
2009-01-05 10:10:00,53.876,53.924,53.874,53.907,59200000.0
2009-01-05 10:15:00,53.904,53.926,53.831,53.831,59200000.0
2009-01-05 10:20:00,53.826,53.942,53.822,53.934,61600000.0
2009-01-05 10:25:00,53.897,54.059,53.826,54.059,59200000.0
2009-01-05 10:30:00,54.067,54.21,54.036,54.076,65600000.0
2009-01-05 10:35:00,54.088,54.112,54.024,54.085,58000000.0
2009-01-05 10:40:00,54.094,54.21,54.09,54.21,64400000.0
2009-01-05 10:45:00,54.215,54.311,54.193,54.301,62400000.0
2009-01-05 10:50:00,54.275,54.307,54.252,54.307,73800000.0
2009-01-05 10:55:00,54.319,54.375,54.254,54.367,62400000.0
2009-01-05 11:00:00,54.387,54.419,54.36,54.415,68800000.0
2009-01-05 11:05:00,54.41,54.424,54.301,54.304,74000000.0
2009-01-05 11:10:00,54.306,54.319,54.26,54.282,67600000.0
2009-01-05 11:15:00,54.272,54.344,54.258,54.323,65600000.0
2009-01-05 11:20:00,54.327,54.346,54.316,54.346,63400000.0
2009-01-05 11:25:00,54.346,54.361,54.327,54.34,64000000.0
2009-01-05 11:30:00,54.344,54.479,54.344,54.464,68800000.0
2009-01-05 11:35:00,54.471,54.595,54.471,54.571,57600000.0
2009-01-05 11:40:00,54.556,54.561,54.465,54.475,60800000.0
2009-01-05 11:45:00,54.481,54.486,54.411,54.411,67200000.0
2009-01-05 11:50:00,54.414,54.418,54.361,54.368,70400000.0
2009-01-05 11:55:00,54.355,54.368,54.189,54.189,64000000.0
2009-01-05 12:00:00,54.185,54.246,54.174,54.246,66000000.0
2009-01-05 12:05:00,54.246,54.395,54.238,54.395,67200000.0
2009-01-05 12:10:00,54.42,54.426,54.366,54.378,59200000.0
2009-01-05 12:15:00,54.377,54.431,54.366,54.393,72000000.0
2009-01-05 12:20:00,54.387,54.417,54.354,54.41,74000000.0
2009-01-05 12:25:00,54.398,54.401,54.32,54.322,64000000.0
2009-01-05 12:30:00,54.321,54.328,54.295,54.304,70400000.0
2009-01-05 12:35:00,54.292,54.316,54.185,54.314,66600000.0
2009-01-05 12:40:00,54.334,54.422,54.32,54.332,74000000.0
2009-01-05 12:45:00,54.336,54.39,54.325,54.381,68200000.0
2009-01-05 12:50:00,54.394,54.432,54.385,54.395,60800000.0
2009-01-05 12:55:00,54.399,54.416,54.365,54.392,70400000.0
2009-01-05 13:00:00,54.379,54.38,54.209,54.268,67200000.0
2009-01-05 13:05:00,54.265,54.274,54.191,54.203,69200000.0
2009-01-05 13:10:00,54.18,54.205,54.069,54.072,69800000.0
2009-01-05 13:15:00,54.086,54.222,54.076,54.222,70600000.0
2009-01-05 13:20:00,54.221,54.225,54.176,54.206,60200000.0
2009-01-05 13:25:00,54.203,54.207,54.063,54.173,72400000.0
2009-01-05 13:30:00,54.169,54.29,54.157,54.29,67600000.0
2009-01-05 13:35:00,54.302,54.321,54.273,54.292,116800000.0
2009-01-05 13:40:00,54.286,54.331,54.286,54.323,128600000.0
2009-01-05 13:45:00,54.326,54.355,54.308,54.355,88000000.0
2009-01-05 13:50:00,54.357,54.362,54.321,54.337,90600000.0
2009-01-05 13:55:00,54.335,54.358,54.294,54.327,104000000.0
2009-01-05 14:00:00,54.334,54.363,54.322,54.363,120800000.0
2009-01-05 14:05:00,54.362,54.362,54.327,54.328,142400000.0
2009-01-05 14:10:00,54.323,54.331,54.229,54.247,103200000.0
2009-01-05 14:15:00,54.252,54.3,54.252,54.256,96400000.0
2009-01-05 14:20:00,54.26,54.317,54.251,54.273,139200000.0
2009-01-05 14:25:00,54.27,54.407,54.27,54.407,91200000.0
2009-01-05 14:30:00,54.414,54.42,54.28,54.286,140800000.0
2009-01-05 14:35:00,54.294,54.348,54.277,54.348,107000000.0
2009-01-05 14:40:00,54.364,54.379,54.345,54.368,119800000.0
2009-01-05 14:45:00,54.356,54.38,54.34,54.364,89600000.0
2009-01-05 14:50:00,54.363,54.363,54.303,54.309,104000000.0
2009-01-05 14:55:00,54.309,54.386,54.3,54.383,67600000.0
2009-01-05 15:00:00,54.374,54.381,54.334,54.34,91600000.0
2009-01-05 15:05:00,54.369,54.379,54.341,54.36,86400000.0
2009-01-05 15:10:00,54.361,54.4,54.327,54.385,183200000.0
2009-01-05 15:15:00,54.384,54.41,54.37,54.409,119400000.0
2009-01-05 15:20:00,54.422,54.435,54.303,54.325,126400000.0
2009-01-05 15:25:00,54.318,54.372,54.274,54.358,213200000.0
2009-01-05 15:30:00,54.273,54.396,54.245,54.315,259400000.0
2009-01-05 15:35:00,54.328,54.374,54.326,54.366,191400000.0
2009-01-05 15:40:00,54.357,54.357,54.272,54.284,158200000.0
2009-01-05 15:45:00,54.29,54.29,54.205,54.213,98000000.0
2009-01-05 15:50:00,54.213,54.272,54.202,54.26,142400000.0
2009-01-05 15:55:00,54.269,54.277,54.222,54.271,144000000.0
2009-01-05 16:00:00,54.271,54.321,54.264,54.295,224800000.0
2009-01-05 16:05:00,54.293,54.482,54.274,54.482,204800000.0
2009-01-05 16:10:00,54.503,54.539,54.471,54.515,171600000.0
2009-01-05 16:15:00,54.56,54.709,54.56,54.708,176800000.0
2009-01-05 16:20:00,54.716,54.804,54.699,54.804,140600000.0
2009-01-05 16:25:00,54.822,54.984,54.804,54.918,123600000.0
2009-01-05 16:30:00,54.91,54.926,54.776,54.792,160400000.0
2009-01-05 16:35:00,54.792,54.799,54.75,54.786,220000000.0
2009-01-05 16:40:00,54.777,54.8,54.744,54.797,212800000.0
2009-01-05 16:45:00,54.793,54.827,54.747,54.824,230600000.0
2009-01-05 16:50:00,54.809,54.827,54.757,54.801,194800000.0
2009-01-05 16:55:00,54.782,54.833,54.733,54.733,147600000.0
2009-01-05 17:00:00,54.746,54.767,54.708,54.741,209400000.0
2009-01-05 17:05:00,54.74,54.748,54.692,54.708,276600000.0
2009-01-05 17:10:00,54.715,54.819,54.699,54.811,140600000.0
2009-01-05 17:15:00,54.787,54.827,54.719,54.827,148600000.0
2009-01-05 17:20:00,54.838,54.914,54.838,54.888,88000000.0
2009-01-05 17:25:00,54.89,54.89,54.786,54.848,157200000.0
2009-01-05 17:30:00,54.842,54.855,54.746,54.795,258800000.0
2009-01-05 17:35:00,54.798,54.851,54.783,54.851,144000000.0
2009-01-05 17:40:00,54.858,54.92,54.85,54.917,148800000.0
2009-01-05 17:45:00,54.918,55.044,54.918,55.044,233400000.0
2009-01-05 17:50:00,55.054,55.069,55.018,55.043,177600000.0
2009-01-05 17:55:00,55.036,55.037,54.889,54.915,200800000.0
2009-01-05 18:00:00,54.946,54.96,54.862,54.862,176800000.0
2009-01-05 18:05:00,54.867,54.945,54.866,54.94,173200000.0
2009-01-05 18:10:00,54.886,54.972,54.862,54.962,88000000.0
2009-01-05 18:15:00,54.964,54.974,54.905,54.915,206400000.0
2009-01-05 18:20:00,54.91,54.915,54.877,54.894,188800000.0
2009-01-05 18:25:00,54.882,54.882,54.834,54.869,134600000.0
2009-01-05 18:30:00,54.86,54.893,54.822,54.855,169600000.0
2009-01-05 18:35:00,54.874,54.877,54.835,54.849,273800000.0
2009-01-05 18:40:00,54.856,54.859,54.775,54.797,296200000.0
2009-01-05 18:45:00,54.787,54.791,54.704,54.704,93200000.0
2009-01-05 18:50:00,54.723,54.731,54.7,54.719,128000000.0
2009-01-05 18:55:00,54.711,54.74,54.701,54.714,122000000.0
2009-01-05 19:00:00,54.715,54.715,54.644,54.685,108600000.0
2009-01-05 19:05:00,54.691,54.725,54.689,54.699,149200000.0
2009-01-05 19:10:00,54.703,54.772,54.702,54.747,87400000.0
2009-01-05 19:15:00,54.741,54.85,54.732,54.85,86400000.0
2009-01-05 19:20:00,54.854,54.919,54.845,54.914,110200000.0
2009-01-05 19:25:00,54.923,54.934,54.894,54.916,93600000.0
2009-01-05 19:30:00,54.919,54.954,54.913,54.931,58600000.0
2009-01-05 19:35:00,54.937,54.962,54.927,54.946,67200000.0
2009-01-05 19:40:00,54.942,54.962,54.928,54.931,64000000.0
2009-01-05 19:45:00,54.94,54.972,54.932,54.971,91200000.0
2009-01-05 19:50:00,54.95,54.95,54.896,54.909,66600000.0
2009-01-05 19:55:00,54.9,54.9,54.835,54.87,54800000.0
2009-01-05 20:00:00,54.863,54.91,54.829,54.909,92200000.0
2009-01-05 20:05:00,54.913,54.935,54.885,54.886,83200000.0
2009-01-05 20:10:00,54.915,54.918,54.826,54.892,77600000.0
2009-01-05 20:15:00,54.893,54.912,54.876,54.912,113600000.0
2009-01-05 20:20:00,54.895,54.958,54.876,54.876,69800000.0
2009-01-05 20:25:00,54.855,54.918,54.825,54.891,66600000.0
2009-01-05 20:30:00,54.89,54.91,54.85,54.855,76800000.0
2009-01-05 20:35:00,54.858,54.858,54.79,54.795,67200000.0
2009-01-05 20:40:00,54.782,54.833,54.778,54.827,59200000.0
2009-01-05 20:45:00,54.822,54.822,54.749,54.761,72000000.0
2009-01-05 20:50:00,54.743,54.837,54.74,54.837,86400000.0
2009-01-05 20:55:00,54.847,54.941,54.813,54.941,65600000.0
2009-01-05 21:00:00,54.945,54.993,54.945,54.983,62400000.0
2009-01-05 21:05:00,54.979,55.012,54.912,54.977,70400000.0
2009-01-05 21:10:00,54.981,55.038,54.981,55.032,52800000.0
2009-01-05 21:15:00,55.033,55.033,54.939,54.941,74400000.0
2009-01-05 21:20:00,54.934,54.96,54.814,54.842,59200000.0
2009-01-05 21:25:00,54.853,54.866,54.834,54.857,102800000.0
2009-01-05 21:30:00,54.854,54.855,54.828,54.842,65000000.0
2009-01-05 21:35:00,54.848,54.894,54.844,54.873,68800000.0
2009-01-05 21:40:00,54.89,54.916,54.825,54.872,60800000.0
2009-01-05 21:45:00,54.886,54.886,54.842,54.847,81600000.0
2009-01-05 21:50:00,54.854,54.874,54.83,54.874,63400000.0
2009-01-05 21:55:00,54.828,54.846,54.811,54.811,59200000.0
2009-01-05 22:00:00,54.816,54.854,54.816,54.851,73000000.0
2009-01-05 22:05:00,54.86,54.885,54.86,54.885,68800000.0
2009-01-05 22:10:00,54.882,54.919,54.882,54.902,72000000.0
2009-01-05 22:15:00,54.892,54.898,54.869,54.888,74600000.0
2009-01-05 22:20:00,54.885,54.901,54.87,54.87,58600000.0
2009-01-05 22:25:00,54.871,54.876,54.777,54.777,66600000.0
2009-01-05 22:30:00,54.749,54.792,54.744,54.792,65600000.0
2009-01-05 22:35:00,54.791,54.801,54.773,54.777,111800000.0
2009-01-05 22:40:00,54.79,54.838,54.79,54.81,65600000.0
2009-01-05 22:45:00,54.803,54.834,54.793,54.806,68800000.0
2009-01-05 22:50:00,54.78,54.874,54.77,54.874,60800000.0
2009-01-05 22:55:00,54.863,54.873,54.823,54.844,61800000.0
2009-01-05 23:00:00,54.857,54.922,54.852,54.922,70800000.0
2009-01-05 23:05:00,54.922,54.992,54.916,54.979,92800000.0
2009-01-05 23:10:00,55.0,55.048,54.992,55.004,64000000.0
2009-01-05 23:15:00,55.014,55.048,54.983,55.042,64400000.0
2009-01-05 23:20:00,55.037,55.169,55.026,55.123,64800000.0
2009-01-05 23:25:00,55.128,55.139,55.092,55.093,61800000.0
2009-01-05 23:30:00,55.102,55.102,54.991,55.032,74600000.0
2009-01-05 23:35:00,55.024,55.102,55.013,55.076,65600000.0
2009-01-05 23:40:00,55.079,55.114,55.073,55.101,96000000.0
2009-01-05 23:45:00,55.111,55.151,55.05,55.104,74600000.0
2009-01-05 23:50:00,55.109,55.109,55.053,55.077,60800000.0
2009-01-05 23:55:00,55.076,55.087,54.967,55.085,59200000.0
2009-01-06 00:00:00,55.077,55.082,54.944,54.962,64400000.0
2009-01-06 00:05:00,54.961,54.961,54.898,54.91,60800000.0
2009-01-06 00:10:00,54.918,54.974,54.913,54.932,68800000.0
2009-01-06 00:15:00,54.941,54.95,54.85,54.909,86800000.0
2009-01-06 00:20:00,54.905,54.906,54.861,54.875,70400000.0
2009-01-06 00:25:00,54.868,54.868,54.791,54.834,91200000.0
2009-01-06 00:30:00,54.829,54.896,54.829,54.881,67200000.0
2009-01-06 00:35:00,54.879,54.933,54.849,54.849,89600000.0
2009-01-06 00:40:00,54.842,54.886,54.817,54.859,70200000.0
2009-01-06 00:45:00,54.854,54.873,54.844,54.848,66000000.0
2009-01-06 00:50:00,54.873,54.874,54.803,54.807,74400000.0
2009-01-06 00:55:00,54.803,54.878,54.802,54.86,78200000.0
2009-01-06 01:00:00,54.852,54.852,54.821,54.835,71800000.0
2009-01-06 01:05:00,54.842,54.918,54.804,54.918,68800000.0
2009-01-06 01:10:00,54.924,54.936,54.889,54.899,56000000.0
2009-01-06 01:15:00,54.911,54.911,54.865,54.875,80000000.0
2009-01-06 01:20:00,54.888,54.971,54.888,54.962,72000000.0
2009-01-06 01:25:00,54.951,54.964,54.937,54.937,69200000.0
2009-01-06 01:30:00,54.932,54.949,54.914,54.938,76000000.0
2009-01-06 01:35:00,54.928,54.94,54.908,54.92,71400000.0
2009-01-06 01:40:00,54.925,54.954,54.914,54.952,52800000.0
2009-01-06 01:45:00,54.926,54.948,54.7,54.914,67600000.0
2009-01-06 01:50:00,54.91,54.91,54.841,54.847,82600000.0
2009-01-06 01:55:00,54.849,54.875,54.813,54.822,65600000.0
2009-01-06 02:00:00,54.822,54.83,54.766,54.774,67200000.0
2009-01-06 02:05:00,54.781,54.836,54.775,54.83,73600000.0
2009-01-06 02:10:00,54.819,54.828,54.777,54.802,68800000.0
2009-01-06 02:15:00,54.794,54.803,54.74,54.761,57600000.0
2009-01-06 02:20:00,54.757,54.793,54.701,54.727,69600000.0
2009-01-06 02:25:00,54.737,54.764,54.733,54.739,65600000.0
2009-01-06 02:30:00,54.727,54.763,54.703,54.712,62400000.0
2009-01-06 02:35:00,54.733,54.752,54.721,54.744,71400000.0
2009-01-06 02:40:00,54.747,54.803,54.743,54.759,61200000.0
2009-01-06 02:45:00,54.735,54.746,54.613,54.726,64000000.0
2009-01-06 02:50:00,54.738,54.743,54.664,54.664,59200000.0
2009-01-06 02:55:00,54.662,54.724,54.641,54.706,56000000.0
2009-01-06 03:00:00,54.712,54.713,54.653,54.673,66600000.0
2009-01-06 03:05:00,54.665,54.71,54.659,54.693,67200000.0
2009-01-06 03:10:00,54.69,54.705,54.66,54.671,70400000.0
2009-01-06 03:15:00,54.694,54.694,54.64,54.676,58000000.0
2009-01-06 03:20:00,54.673,54.725,54.673,54.708,63400000.0
2009-01-06 03:25:00,54.705,54.71,54.639,54.651,68200000.0
2009-01-06 03:30:00,54.668,54.677,54.645,54.654,62400000.0
2009-01-06 03:35:00,54.65,54.676,54.608,54.663,73600000.0
2009-01-06 03:40:00,54.67,54.685,54.658,54.669,57600000.0
2009-01-06 03:45:00,54.676,54.724,54.676,54.712,59200000.0
2009-01-06 03:50:00,54.713,54.732,54.695,54.724,65600000.0
2009-01-06 03:55:00,54.722,54.732,54.7,54.732,62400000.0
2009-01-06 04:00:00,54.731,54.747,54.71,54.73,63400000.0
2009-01-06 04:05:00,54.734,54.772,54.734,54.754,63400000.0
2009-01-06 04:10:00,54.762,54.771,54.726,54.757,70400000.0
2009-01-06 04:15:00,54.773,54.8,54.731,54.731,66000000.0
2009-01-06 04:20:00,54.766,54.766,54.729,54.742,65600000.0
2009-01-06 04:25:00,54.756,54.777,54.747,54.774,69600000.0
2009-01-06 04:30:00,54.768,54.834,54.738,54.822,67200000.0
2009-01-06 04:35:00,54.82,54.857,54.806,54.823,63200000.0
2009-01-06 04:40:00,54.828,54.861,54.826,54.842,68800000.0
2009-01-06 04:45:00,54.837,54.842,54.797,54.8,71800000.0
2009-01-06 04:50:00,54.793,54.815,54.73,54.808,64000000.0
2009-01-06 04:55:00,54.824,54.83,54.725,54.803,65400000.0
2009-01-06 05:00:00,54.802,54.806,54.776,54.791,62400000.0
2009-01-06 05:05:00,54.78,54.788,54.745,54.782,59200000.0
2009-01-06 05:10:00,54.781,54.783,54.755,54.783,62400000.0
2009-01-06 05:15:00,54.778,54.778,54.735,54.743,67200000.0
2009-01-06 05:20:00,54.74,54.748,54.711,54.748,70400000.0
2009-01-06 05:25:00,54.748,54.751,54.712,54.716,62400000.0
2009-01-06 05:30:00,54.674,54.723,54.674,54.709,69800000.0
2009-01-06 05:35:00,54.699,54.71,54.676,54.703,61200000.0
2009-01-06 05:40:00,54.692,54.73,54.669,54.703,64400000.0
2009-01-06 05:45:00,54.696,54.709,54.666,54.674,75200000.0
2009-01-06 05:50:00,54.676,54.707,54.669,54.701,65000000.0
2009-01-06 05:55:00,54.709,54.721,54.65,54.69,60800000.0
2009-01-06 06:00:00,54.697,54.706,54.663,54.681,67600000.0
2009-01-06 06:05:00,54.679,54.704,54.605,54.704,68800000.0
2009-01-06 06:10:00,54.71,54.711,54.653,54.661,69200000.0
2009-01-06 06:15:00,54.605,54.606,54.465,54.471,69200000.0
2009-01-06 06:20:00,54.488,54.518,54.412,54.412,67200000.0
2009-01-06 06:25:00,54.401,54.462,54.39,54.401,57600000.0
2009-01-06 06:30:00,54.395,54.413,54.376,54.401,66000000.0
2009-01-06 06:35:00,54.408,54.43,54.364,54.401,55400000.0
2009-01-06 06:40:00,54.404,54.422,54.315,54.315,68800000.0
2009-01-06 06:45:00,54.287,54.365,54.287,54.359,67200000.0
2009-01-06 06:50:00,54.341,54.417,54.341,54.417,70400000.0
2009-01-06 06:55:00,54.412,54.42,54.387,54.417,65400000.0
2009-01-06 07:00:00,54.417,54.418,54.328,54.377,68600000.0
2009-01-06 07:05:00,54.378,54.382,54.362,54.381,59200000.0
2009-01-06 07:10:00,54.395,54.469,54.394,54.469,60000000.0
2009-01-06 07:15:00,54.504,54.539,54.482,54.494,68800000.0
2009-01-06 07:20:00,54.478,54.478,54.412,54.415,73600000.0
2009-01-06 07:25:00,54.424,54.496,54.41,54.436,69200000.0
2009-01-06 07:30:00,54.432,54.443,54.394,54.394,66000000.0
2009-01-06 07:35:00,54.385,54.45,54.383,54.441,65600000.0
2009-01-06 07:40:00,54.441,54.494,54.441,54.473,60200000.0
2009-01-06 07:45:00,54.447,54.459,54.442,54.447,68600000.0
2009-01-06 07:50:00,54.443,54.541,54.435,54.51,70800000.0
2009-01-06 07:55:00,54.503,54.535,54.486,54.514,64800000.0
2009-01-06 08:00:00,54.52,54.571,54.504,54.53,64400000.0
2009-01-06 08:05:00,54.529,54.557,54.519,54.557,68800000.0
2009-01-06 08:10:00,54.543,54.564,54.534,54.554,62400000.0
2009-01-06 08:15:00,54.555,54.602,54.528,54.577,67200000.0
2009-01-06 08:20:00,54.574,54.574,54.541,54.546,60600000.0
2009-01-06 08:25:00,54.549,54.564,54.488,54.516,69800000.0
2009-01-06 08:30:00,54.519,54.526,54.433,54.51,64000000.0
2009-01-06 08:35:00,54.513,54.513,54.489,54.496,78400000.0
2009-01-06 08:40:00,54.493,54.546,54.491,54.526,72000000.0
2009-01-06 08:45:00,54.516,54.616,54.516,54.61,69200000.0
2009-01-06 08:50:00,54.613,54.625,54.518,54.535,72000000.0
2009-01-06 08:55:00,54.537,54.537,54.455,54.51,65600000.0
2009-01-06 09:00:00,54.52,54.581,54.401,54.401,67600000.0
2009-01-06 09:05:00,54.417,54.475,54.417,54.448,67200000.0
2009-01-06 09:10:00,54.431,54.491,54.431,54.454,60200000.0
2009-01-06 09:15:00,54.432,54.444,54.397,54.438,62400000.0
2009-01-06 09:20:00,54.428,54.436,54.371,54.391,70400000.0
2009-01-06 09:25:00,54.411,54.437,54.395,54.405,59200000.0
2009-01-06 09:30:00,54.407,54.508,54.386,54.508,64000000.0
2009-01-06 09:35:00,54.498,54.528,54.446,54.515,68800000.0
2009-01-06 09:40:00,54.503,54.521,54.408,54.435,59600000.0
2009-01-06 09:45:00,54.465,54.574,54.42,54.469,60800000.0
2009-01-06 09:50:00,54.444,54.478,54.397,54.439,73000000.0
2009-01-06 09:55:00,54.441,54.479,54.319,54.463,76800000.0
2009-01-06 10:00:00,54.476,54.526,54.424,54.452,63400000.0
2009-01-06 10:05:00,54.472,54.605,54.467,54.589,63200000.0
2009-01-06 10:10:00,54.59,54.61,54.566,54.581,59200000.0
2009-01-06 10:15:00,54.57,54.574,54.487,54.516,58600000.0
2009-01-06 10:20:00,54.506,54.513,54.472,54.506,60800000.0
2009-01-06 10:25:00,54.531,54.554,54.488,54.547,58600000.0
2009-01-06 10:30:00,54.539,54.593,54.539,54.568,65000000.0
2009-01-06 10:35:00,54.562,54.562,54.416,54.518,57600000.0
2009-01-06 10:40:00,54.52,54.547,54.505,54.54,64000000.0
2009-01-06 10:45:00,54.524,54.528,54.49,54.513,62400000.0
2009-01-06 10:50:00,54.515,54.599,54.507,54.574,74000000.0
2009-01-06 10:55:00,54.599,54.711,54.553,54.694,61200000.0
2009-01-06 11:00:00,54.718,54.733,54.639,54.733,69200000.0
2009-01-06 11:05:00,54.767,54.866,54.767,54.85,73600000.0
2009-01-06 11:10:00,54.846,54.851,54.767,54.807,67200000.0
2009-01-06 11:15:00,54.809,54.852,54.792,54.818,66000000.0
2009-01-06 11:20:00,54.811,54.846,54.76,54.838,64000000.0
2009-01-06 11:25:00,54.848,54.866,54.773,54.814,64000000.0
2009-01-06 11:30:00,54.827,54.856,54.75,54.854,68800000.0
2009-01-06 11:35:00,54.849,54.935,54.849,54.931,57600000.0
2009-01-06 11:40:00,54.929,54.936,54.887,54.921,67200000.0
2009-01-06 11:45:00,54.93,54.939,54.864,54.889,66600000.0
2009-01-06 11:50:00,54.892,54.922,54.876,54.921,71200000.0
2009-01-06 11:55:00,54.933,54.948,54.858,54.858,64400000.0
2009-01-06 12:00:00,54.84,54.84,54.746,54.817,65600000.0
2009-01-06 12:05:00,54.81,54.982,54.792,54.966,67000000.0
2009-01-06 12:10:00,54.966,55.102,54.96,55.041,59200000.0
2009-01-06 12:15:00,55.035,55.115,54.99,55.079,72000000.0
2009-01-06 12:20:00,55.067,55.094,55.052,55.094,73400000.0
2009-01-06 12:25:00,55.118,55.163,55.1,55.158,64000000.0
2009-01-06 12:30:00,55.155,55.16,55.057,55.108,70400000.0
2009-01-06 12:35:00,55.071,55.077,54.925,54.998,67200000.0
2009-01-06 12:40:00,55.015,55.039,55.0,55.036,74400000.0
2009-01-06 12:45:00,55.041,55.1,55.029,55.065,68800000.0
2009-01-06 12:50:00,55.062,55.141,55.027,55.141,60800000.0
2009-01-06 12:55:00,55.154,55.171,55.121,55.121,70400000.0
2009-01-06 13:00:00,55.124,55.132,55.105,55.132,67600000.0
2009-01-06 13:05:00,55.123,55.186,55.095,55.164,69200000.0
2009-01-06 13:10:00,55.14,55.198,55.088,55.088,70400000.0
2009-01-06 13:15:00,55.09,55.09,54.952,55.005,66600000.0
2009-01-06 13:20:00,54.997,55.096,54.997,55.08,65600000.0
2009-01-06 13:25:00,55.078,55.15,55.008,55.104,71400000.0
2009-01-06 13:30:00,55.11,55.146,55.106,55.131,67200000.0
2009-01-06 13:35:00,55.139,55.139,55.077,55.107,116800000.0
2009-01-06 13:40:00,55.099,55.265,55.097,55.162,127400000.0
2009-01-06 13:45:00,55.149,55.23,55.149,55.203,88000000.0
2009-01-06 13:50:00,55.198,55.22,55.145,55.216,90000000.0
2009-01-06 13:55:00,55.214,55.236,55.13,55.185,104400000.0
2009-01-06 14:00:00,55.19,55.218,55.19,55.198,120000000.0
2009-01-06 14:05:00,55.192,55.202,55.169,55.184,142200000.0
2009-01-06 14:10:00,55.195,55.253,55.171,55.249,101800000.0
2009-01-06 14:15:00,55.243,55.285,55.236,55.265,96000000.0
2009-01-06 14:20:00,55.283,55.318,55.214,55.224,140000000.0
2009-01-06 14:25:00,55.232,55.241,55.199,55.212,91000000.0
2009-01-06 14:30:00,55.186,55.215,55.164,55.215,141200000.0
2009-01-06 14:35:00,55.212,55.227,55.182,55.201,107200000.0
2009-01-06 14:40:00,55.203,55.229,55.19,55.211,120400000.0
2009-01-06 14:45:00,55.217,55.234,55.207,55.225,89600000.0
2009-01-06 14:50:00,55.227,55.342,55.227,55.339,104400000.0
2009-01-06 14:55:00,55.332,55.373,55.324,55.351,67600000.0
2009-01-06 15:00:00,55.35,55.411,55.35,55.379,90600000.0
2009-01-06 15:05:00,55.365,55.383,55.325,55.327,86800000.0
2009-01-06 15:10:00,55.304,55.368,55.289,55.368,183200000.0
2009-01-06 15:15:00,55.377,55.403,55.311,55.35,120400000.0
2009-01-06 15:20:00,55.362,55.376,55.263,55.368,126400000.0
2009-01-06 15:25:00,55.384,55.467,55.336,55.421,213200000.0
2009-01-06 15:30:00,55.329,55.456,55.296,55.441,258400000.0
2009-01-06 15:35:00,55.439,55.62,55.427,55.603,191400000.0
2009-01-06 15:40:00,55.601,55.738,55.601,55.736,158200000.0
2009-01-06 15:45:00,55.749,55.76,55.675,55.679,99600000.0
2009-01-06 15:50:00,55.641,55.69,55.618,55.635,142200000.0
2009-01-06 15:55:00,55.627,55.634,55.571,55.612,144000000.0
2009-01-06 16:00:00,55.627,55.667,55.617,55.633,223800000.0
2009-01-06 16:05:00,55.632,55.668,55.6,55.657,205000000.0
2009-01-06 16:10:00,55.649,55.691,55.608,55.616,172200000.0
2009-01-06 16:15:00,55.614,55.689,55.612,55.686,175800000.0
2009-01-06 16:20:00,55.693,55.717,55.629,55.642,139000000.0
2009-01-06 16:25:00,55.643,55.65,55.631,55.643,123600000.0
2009-01-06 16:30:00,55.636,55.712,55.627,55.68,160400000.0
2009-01-06 16:35:00,55.686,55.709,55.667,55.704,221200000.0
2009-01-06 16:40:00,55.703,55.759,55.699,55.745,212600000.0
2009-01-06 16:45:00,55.761,56.043,55.758,56.043,230800000.0
2009-01-06 16:50:00,56.054,56.154,56.045,56.154,195600000.0
2009-01-06 16:55:00,56.159,56.277,56.152,56.195,146600000.0
2009-01-06 17:00:00,56.211,56.261,56.017,56.017,209600000.0
2009-01-06 17:05:00,56.016,56.038,55.975,55.99,277400000.0
2009-01-06 17:10:00,56.003,56.024,55.97,55.97,140800000.0
2009-01-06 17:15:00,55.981,55.981,55.784,55.854,148000000.0
2009-01-06 17:20:00,55.84,55.84,55.708,55.724,88400000.0
2009-01-06 17:25:00,55.733,55.807,55.595,55.807,157600000.0
2009-01-06 17:30:00,55.781,55.781,55.655,55.728,258600000.0
2009-01-06 17:35:00,55.741,55.83,55.741,55.83,144400000.0
2009-01-06 17:40:00,55.818,55.847,55.792,55.845,148600000.0
2009-01-06 17:45:00,55.843,55.848,55.724,55.728,232400000.0
2009-01-06 17:50:00,55.739,55.785,55.703,55.713,177000000.0
2009-01-06 17:55:00,55.713,55.821,55.713,55.821,201600000.0
2009-01-06 18:00:00,55.791,55.803,55.706,55.707,176800000.0
2009-01-06 18:05:00,55.717,55.731,55.67,55.673,172000000.0
2009-01-06 18:10:00,55.675,55.784,55.657,55.784,88000000.0
2009-01-06 18:15:00,55.799,55.847,55.787,55.796,206600000.0
2009-01-06 18:20:00,55.79,55.868,55.79,55.854,188600000.0
2009-01-06 18:25:00,55.85,55.859,55.798,55.844,135800000.0
2009-01-06 18:30:00,55.838,55.939,55.836,55.901,170600000.0
2009-01-06 18:35:00,55.916,56.001,55.894,56.001,275000000.0
2009-01-06 18:40:00,56.004,56.044,55.98,55.999,298000000.0
2009-01-06 18:45:00,56.033,56.053,55.986,55.996,92200000.0
2009-01-06 18:50:00,55.993,56.078,55.992,56.072,128000000.0
2009-01-06 18:55:00,56.072,56.074,55.932,55.944,120400000.0
2009-01-06 19:00:00,55.938,55.962,55.923,55.947,108600000.0
2009-01-06 19:05:00,55.941,56.006,55.92,56.002,148600000.0
2009-01-06 19:10:00,56.005,56.048,55.965,56.041,88800000.0
2009-01-06 19:15:00,56.021,56.025,55.921,55.933,86200000.0
2009-01-06 19:20:00,55.921,55.921,55.87,55.887,111200000.0
2009-01-06 19:25:00,55.882,55.912,55.83,55.912,93200000.0
2009-01-06 19:30:00,55.898,55.935,55.88,55.918,58600000.0
2009-01-06 19:35:00,55.918,56.044,55.918,56.035,67200000.0
2009-01-06 19:40:00,56.029,56.041,56.012,56.028,63400000.0
2009-01-06 19:45:00,56.045,56.053,55.978,56.032,91200000.0
2009-01-06 19:50:00,55.998,56.006,55.965,55.984,67200000.0
2009-01-06 19:55:00,55.968,55.981,55.957,55.963,54400000.0
2009-01-06 20:00:00,55.974,56.06,55.974,56.009,92800000.0
2009-01-06 20:05:00,55.998,56.012,55.893,55.896,82600000.0
2009-01-06 20:10:00,55.89,55.89,55.753,55.812,76800000.0
2009-01-06 20:15:00,55.807,55.831,55.747,55.747,113600000.0
2009-01-06 20:20:00,55.73,55.856,55.714,55.848,69800000.0
2009-01-06 20:25:00,55.838,55.912,55.822,55.907,67600000.0
2009-01-06 20:30:00,55.875,55.875,55.784,55.815,76800000.0
2009-01-06 20:35:00,55.808,55.853,55.778,55.853,67600000.0
2009-01-06 20:40:00,55.844,55.887,55.761,55.883,59200000.0
2009-01-06 20:45:00,55.895,55.895,55.802,55.84,72400000.0
2009-01-06 20:50:00,55.844,55.852,55.798,55.818,85800000.0
2009-01-06 20:55:00,55.825,55.854,55.815,55.818,65000000.0
2009-01-06 21:00:00,55.806,55.861,55.804,55.841,62200000.0
2009-01-06 21:05:00,55.848,55.864,55.725,55.854,70400000.0
2009-01-06 21:10:00,55.854,55.945,55.854,55.905,55400000.0
2009-01-06 21:15:00,55.915,55.946,55.866,55.935,73600000.0
2009-01-06 21:20:00,55.912,55.958,55.911,55.956,59200000.0
2009-01-06 21:25:00,55.986,56.011,55.98,56.01,102200000.0
2009-01-06 21:30:00,56.017,56.03,55.992,55.992,66000000.0
2009-01-06 21:35:00,56.001,56.068,55.979,56.064,68600000.0
2009-01-06 21:40:00,56.062,56.064,55.959,56.029,54400000.0
2009-01-06 21:45:00,56.058,56.148,56.042,56.141,82400000.0
2009-01-06 21:50:00,56.144,56.204,56.126,56.192,63800000.0
2009-01-06 21:55:00,56.171,56.236,56.171,56.203,59200000.0
2009-01-06 22:00:00,56.198,56.233,56.153,56.218,73600000.0
2009-01-06 22:05:00,56.19,56.197,56.106,56.149,68200000.0
2009-01-06 22:10:00,56.126,56.146,56.117,56.125,72000000.0
2009-01-06 22:15:00,56.126,56.143,56.122,56.134,75600000.0
2009-01-06 22:20:00,56.125,56.135,56.057,56.07,59200000.0
2009-01-06 22:25:00,56.052,56.052,56.003,56.01,67200000.0
2009-01-06 22:30:00,56.001,56.017,55.951,55.972,65600000.0
2009-01-06 22:35:00,55.963,55.986,55.942,55.984,112200000.0
2009-01-06 22:40:00,55.988,56.039,55.988,55.996,65000000.0
2009-01-06 22:45:00,56.002,56.006,55.966,55.989,69200000.0
2009-01-06 22:50:00,55.972,55.996,55.958,55.989,59200000.0
2009-01-06 22:55:00,55.981,55.996,55.965,55.993,62400000.0
2009-01-06 23:00:00,55.993,56.014,55.973,55.989,70800000.0
2009-01-06 23:05:00,55.977,56.0,55.977,55.995,93200000.0
2009-01-06 23:10:00,56.0,56.011,55.982,55.986,63400000.0
2009-01-06 23:15:00,55.953,55.986,55.944,55.959,64400000.0
2009-01-06 23:20:00,55.951,55.958,55.889,55.909,63400000.0
2009-01-06 23:25:00,55.905,55.933,55.869,55.904,61800000.0
2009-01-06 23:30:00,55.915,55.962,55.906,55.96,75600000.0
2009-01-06 23:35:00,55.955,55.98,55.947,55.98,65000000.0
2009-01-06 23:40:00,55.963,55.969,55.939,55.946,96000000.0
2009-01-06 23:45:00,55.952,56.041,55.944,56.013,75200000.0
2009-01-06 23:50:00,56.02,56.033,55.989,56.018,60800000.0
2009-01-06 23:55:00,56.012,56.076,55.95,56.023,59200000.0
2009-01-07 00:00:00,56.015,56.034,55.98,56.019,63400000.0
2009-01-07 00:05:00,56.023,56.044,56.008,56.034,60800000.0
2009-01-07 00:10:00,56.041,56.053,55.877,55.877,68200000.0
2009-01-07 00:15:00,55.871,55.884,55.839,55.884,86400000.0
2009-01-07 00:20:00,55.884,55.895,55.868,55.889,70800000.0
2009-01-07 00:25:00,55.888,55.907,55.875,55.895,91200000.0
2009-01-07 00:30:00,55.9,55.982,55.9,55.968,67200000.0
2009-01-07 00:35:00,55.969,55.969,55.927,55.927,89400000.0
2009-01-07 00:40:00,55.905,55.915,55.858,55.88,70400000.0
2009-01-07 00:45:00,55.874,55.889,55.781,55.855,67200000.0
2009-01-07 00:50:00,55.85,55.866,55.797,55.806,65600000.0
2009-01-07 00:55:00,55.787,55.819,55.787,55.799,78400000.0
2009-01-07 01:00:00,55.81,55.851,55.787,55.787,72000000.0
2009-01-07 01:05:00,55.782,55.802,55.73,55.778,68800000.0
2009-01-07 01:10:00,55.764,55.785,55.749,55.785,56000000.0
2009-01-07 01:15:00,55.787,55.81,55.767,55.772,80000000.0
2009-01-07 01:20:00,55.761,55.764,55.711,55.738,72000000.0
2009-01-07 01:25:00,55.73,55.73,55.667,55.693,69200000.0
2009-01-07 01:30:00,55.688,55.718,55.659,55.679,75200000.0
2009-01-07 01:35:00,55.687,55.694,55.552,55.569,72000000.0
2009-01-07 01:40:00,55.565,55.588,55.531,55.54,52200000.0
2009-01-07 01:45:00,55.556,55.668,55.556,55.582,65600000.0
2009-01-07 01:50:00,55.573,55.646,55.545,55.645,83600000.0
2009-01-07 01:55:00,55.637,55.637,55.61,55.628,65600000.0
2009-01-07 02:00:00,55.632,55.679,55.632,55.661,66400000.0
2009-01-07 02:05:00,55.658,55.712,55.644,55.712,73400000.0
2009-01-07 02:10:00,55.715,55.763,55.715,55.748,69200000.0
2009-01-07 02:15:00,55.746,55.764,55.7,55.743,58000000.0
2009-01-07 02:20:00,55.752,55.773,55.657,55.766,68600000.0
2009-01-07 02:25:00,55.775,55.875,55.761,55.875,65600000.0
2009-01-07 02:30:00,55.87,55.891,55.86,55.87,62400000.0
2009-01-07 02:35:00,55.871,55.921,55.823,55.914,72000000.0
2009-01-07 02:40:00,55.941,56.021,55.932,56.02,60800000.0
2009-01-07 02:45:00,56.042,56.153,56.042,56.153,64000000.0
2009-01-07 02:50:00,56.165,56.208,56.04,56.04,59200000.0
2009-01-07 02:55:00,56.009,56.04,55.941,55.997,56000000.0
2009-01-07 03:00:00,55.99,56.072,55.987,56.065,67200000.0
2009-01-07 03:05:00,56.065,56.101,56.024,56.089,67200000.0
2009-01-07 03:10:00,56.096,56.165,56.054,56.062,70800000.0
2009-01-07 03:15:00,56.068,56.068,56.021,56.059,58400000.0
2009-01-07 03:20:00,56.059,56.142,56.056,56.107,64000000.0
2009-01-07 03:25:00,56.105,56.118,56.094,56.109,68200000.0
2009-01-07 03:30:00,56.123,56.123,56.07,56.085,62200000.0
2009-01-07 03:35:00,56.089,56.104,55.992,56.046,73600000.0
2009-01-07 03:40:00,56.068,56.091,56.065,56.09,58000000.0
2009-01-07 03:45:00,56.088,56.126,56.06,56.124,59600000.0
2009-01-07 03:50:00,56.107,56.107,56.074,56.096,65400000.0
2009-01-07 03:55:00,56.11,56.121,56.094,56.116,61800000.0
2009-01-07 04:00:00,56.106,56.116,56.073,56.075,64000000.0
2009-01-07 04:05:00,56.071,56.081,56.052,56.074,64000000.0
2009-01-07 04:10:00,56.098,56.131,56.094,56.115,69800000.0
2009-01-07 04:15:00,56.12,56.137,56.103,56.114,65600000.0
2009-01-07 04:20:00,56.136,56.143,56.105,56.121,65600000.0
2009-01-07 04:25:00,56.127,56.129,56.009,56.046,69200000.0
2009-01-07 04:30:00,56.048,56.064,55.938,56.018,67200000.0
2009-01-07 04:35:00,56.014,56.057,56.004,56.049,63200000.0
2009-01-07 04:40:00,56.044,56.052,55.987,55.99,68800000.0
2009-01-07 04:45:00,55.999,56.029,55.992,56.025,72000000.0
2009-01-07 04:50:00,56.03,56.056,56.016,56.034,64400000.0
2009-01-07 04:55:00,56.035,56.046,56.018,56.046,66000000.0
2009-01-07 05:00:00,56.045,56.045,56.002,56.012,62400000.0
2009-01-07 05:05:00,56.015,56.031,55.979,56.011,59200000.0
2009-01-07 05:10:00,56.002,56.031,55.988,56.028,61200000.0
2009-01-07 05:15:00,56.015,56.044,55.997,56.028,67200000.0
2009-01-07 05:20:00,56.034,56.058,56.018,56.019,70400000.0
2009-01-07 05:25:00,56.001,56.017,55.965,56.017,62400000.0
2009-01-07 05:30:00,55.994,55.994,55.967,55.978,77800000.0
2009-01-07 05:35:00,55.97,56.003,55.959,55.996,60800000.0
2009-01-07 05:40:00,55.994,56.026,55.953,56.025,63800000.0
2009-01-07 05:45:00,56.02,56.059,56.008,56.053,75200000.0
2009-01-07 05:50:00,56.061,56.089,56.018,56.067,65600000.0
2009-01-07 05:55:00,56.057,56.057,55.953,55.953,60800000.0
2009-01-07 06:00:00,55.957,56.007,55.956,55.987,66600000.0
2009-01-07 06:05:00,55.985,55.985,55.853,55.944,69200000.0
2009-01-07 06:10:00,55.945,55.978,55.933,55.978,68800000.0
2009-01-07 06:15:00,55.963,55.969,55.943,55.962,68600000.0
2009-01-07 06:20:00,55.964,55.97,55.926,55.95,67200000.0
2009-01-07 06:25:00,55.965,55.973,55.938,55.938,57600000.0
2009-01-07 06:30:00,55.953,55.953,55.923,55.928,66000000.0
2009-01-07 06:35:00,55.921,55.967,55.921,55.955,55400000.0
2009-01-07 06:40:00,55.943,55.993,55.943,55.993,68800000.0
2009-01-07 06:45:00,55.981,55.995,55.944,55.957,67200000.0
2009-01-07 06:50:00,55.955,55.98,55.953,55.971,69800000.0
2009-01-07 06:55:00,55.968,55.991,55.961,55.985,65600000.0
2009-01-07 07:00:00,55.988,55.995,55.905,55.968,69200000.0
2009-01-07 07:05:00,55.966,55.993,55.923,55.993,59000000.0
2009-01-07 07:10:00,55.989,56.015,55.971,56.015,59600000.0
2009-01-07 07:15:00,56.013,56.019,55.99,55.997,68000000.0
2009-01-07 07:20:00,55.994,55.995,55.954,55.955,73400000.0
2009-01-07 07:25:00,55.973,55.98,55.921,55.944,68800000.0
2009-01-07 07:30:00,55.938,55.971,55.835,55.958,65600000.0
2009-01-07 07:35:00,55.956,55.956,55.865,55.91,65000000.0
2009-01-07 07:40:00,55.912,55.951,55.9,55.949,60200000.0
2009-01-07 07:45:00,55.932,55.959,55.916,55.951,68200000.0
2009-01-07 07:50:00,55.951,55.966,55.879,55.911,70400000.0
2009-01-07 07:55:00,55.901,55.927,55.884,55.905,63400000.0
2009-01-07 08:00:00,55.908,55.93,55.888,55.924,64000000.0
2009-01-07 08:05:00,55.916,55.987,55.902,55.978,68800000.0
2009-01-07 08:10:00,55.96,56.019,55.96,56.002,62800000.0
2009-01-07 08:15:00,56.008,56.052,55.975,56.019,66000000.0
2009-01-07 08:20:00,56.017,56.017,55.961,55.992,60800000.0
2009-01-07 08:25:00,55.995,56.01,55.94,55.976,70800000.0
2009-01-07 08:30:00,55.97,55.973,55.908,55.933,64000000.0
2009-01-07 08:35:00,55.941,55.941,55.8,55.811,78800000.0
2009-01-07 08:40:00,55.821,55.835,55.783,55.786,72000000.0
2009-01-07 08:45:00,55.798,55.798,55.743,55.751,68800000.0
2009-01-07 08:50:00,55.777,55.847,55.777,55.815,72800000.0
2009-01-07 08:55:00,55.81,55.812,55.62,55.655,65000000.0
2009-01-07 09:00:00,55.656,55.79,55.656,55.696,67200000.0
2009-01-07 09:05:00,55.672,55.689,55.664,55.681,67000000.0
2009-01-07 09:10:00,55.682,55.682,55.64,55.674,61200000.0
2009-01-07 09:15:00,55.681,55.795,55.681,55.763,62800000.0
2009-01-07 09:20:00,55.755,55.789,55.741,55.749,70400000.0
2009-01-07 09:25:00,55.762,55.877,55.761,55.877,59200000.0
2009-01-07 09:30:00,55.858,55.858,55.733,55.768,63400000.0
2009-01-07 09:35:00,55.746,55.791,55.724,55.744,69200000.0
2009-01-07 09:40:00,55.747,55.747,55.717,55.722,59200000.0
2009-01-07 09:45:00,55.728,55.755,55.681,55.749,60800000.0
2009-01-07 09:50:00,55.736,55.798,55.723,55.723,73600000.0
2009-01-07 09:55:00,55.69,55.713,55.616,55.663,76800000.0
2009-01-07 10:00:00,55.681,55.685,55.648,55.677,64400000.0
2009-01-07 10:05:00,55.674,55.689,55.58,55.631,61800000.0
2009-01-07 10:10:00,55.652,55.703,55.643,55.7,59200000.0
2009-01-07 10:15:00,55.689,55.692,55.63,55.642,59200000.0
2009-01-07 10:20:00,55.636,55.636,55.473,55.555,60800000.0
2009-01-07 10:25:00,55.557,55.572,55.501,55.572,59200000.0
2009-01-07 10:30:00,55.56,55.611,55.523,55.578,65000000.0
2009-01-07 10:35:00,55.569,55.669,55.537,55.614,57600000.0
2009-01-07 10:40:00,55.593,55.618,55.458,55.5,64000000.0
2009-01-07 10:45:00,55.509,55.509,55.436,55.451,62400000.0
2009-01-07 10:50:00,55.433,55.433,55.336,55.415,73600000.0
2009-01-07 10:55:00,55.438,55.489,55.38,55.448,62400000.0
2009-01-07 11:00:00,55.455,55.547,55.451,55.547,68800000.0
2009-01-07 11:05:00,55.547,55.73,55.527,55.72,73600000.0
2009-01-07 11:10:00,55.7,55.7,55.631,55.639,66600000.0
2009-01-07 11:15:00,55.629,55.696,55.629,55.695,65000000.0
2009-01-07 11:20:00,55.704,55.718,55.617,55.633,64000000.0
2009-01-07 11:25:00,55.606,55.606,55.47,55.489,65000000.0
2009-01-07 11:30:00,55.49,55.574,55.48,55.564,68200000.0
2009-01-07 11:35:00,55.56,55.588,55.507,55.57,57600000.0
2009-01-07 11:40:00,55.577,55.637,55.57,55.62,60200000.0
2009-01-07 11:45:00,55.619,55.623,55.573,55.617,67200000.0
2009-01-07 11:50:00,55.624,55.657,55.617,55.64,70800000.0
2009-01-07 11:55:00,55.633,55.657,55.591,55.627,65200000.0
2009-01-07 12:00:00,55.633,55.635,55.593,55.593,65600000.0
2009-01-07 12:05:00,55.579,55.623,55.579,55.584,67200000.0
2009-01-07 12:10:00,55.58,55.618,55.56,55.592,59200000.0
2009-01-07 12:15:00,55.6,55.648,55.573,55.644,72000000.0
2009-01-07 12:20:00,55.633,55.639,55.604,55.619,73000000.0
2009-01-07 12:25:00,55.629,55.636,55.595,55.618,63400000.0
2009-01-07 12:30:00,55.608,55.61,55.453,55.512,69800000.0
2009-01-07 12:35:00,55.53,55.579,55.472,55.514,67200000.0
2009-01-07 12:40:00,55.521,55.64,55.521,55.614,73600000.0
2009-01-07 12:45:00,55.609,55.637,55.596,55.624,68800000.0
2009-01-07 12:50:00,55.63,55.638,55.558,55.619,61200000.0
2009-01-07 12:55:00,55.615,55.621,55.56,55.579,70200000.0
2009-01-07 13:00:00,55.57,55.633,55.569,55.591,67200000.0
2009-01-07 13:05:00,55.589,55.597,55.528,55.538,68800000.0
2009-01-07 13:10:00,55.522,55.58,55.522,55.545,70400000.0
2009-01-07 13:15:00,55.567,55.605,55.556,55.598,66600000.0
2009-01-07 13:20:00,55.593,55.641,55.567,55.577,70400000.0
2009-01-07 13:25:00,55.565,55.607,55.478,55.55,74000000.0
2009-01-07 13:30:00,55.517,55.596,55.512,55.583,67200000.0
2009-01-07 13:35:00,55.578,55.578,55.495,55.516,116800000.0
2009-01-07 13:40:00,55.518,55.559,55.49,55.548,128000000.0
2009-01-07 13:45:00,55.549,55.569,55.505,55.542,87400000.0
2009-01-07 13:50:00,55.539,55.553,55.528,55.546,90400000.0
2009-01-07 13:55:00,55.545,55.586,55.545,55.55,103400000.0
2009-01-07 14:00:00,55.559,55.574,55.513,55.563,120400000.0
2009-01-07 14:05:00,55.552,55.574,55.552,55.563,142400000.0
2009-01-07 14:10:00,55.556,55.559,55.528,55.528,102200000.0
2009-01-07 14:15:00,55.526,55.592,55.508,55.579,95400000.0
2009-01-07 14:20:00,55.548,55.611,55.548,55.581,140000000.0
2009-01-07 14:25:00,55.583,55.594,55.564,55.574,91600000.0
2009-01-07 14:30:00,55.564,55.577,55.53,55.543,140200000.0
2009-01-07 14:35:00,55.534,55.613,55.532,55.606,107600000.0
2009-01-07 14:40:00,55.616,55.679,55.611,55.612,120000000.0
2009-01-07 14:45:00,55.617,55.693,55.594,55.693,89600000.0
2009-01-07 14:50:00,55.686,55.686,55.619,55.646,104000000.0
2009-01-07 14:55:00,55.652,55.68,55.632,55.674,67200000.0
2009-01-07 15:00:00,55.67,55.708,55.67,55.7,91200000.0
2009-01-07 15:05:00,55.698,55.747,55.696,55.737,86800000.0
2009-01-07 15:10:00,55.754,55.763,55.725,55.725,183200000.0
2009-01-07 15:15:00,55.679,55.679,55.42,55.424,120400000.0
2009-01-07 15:20:00,55.446,55.606,55.446,55.563,126400000.0
2009-01-07 15:25:00,55.537,55.601,55.495,55.601,213600000.0
2009-01-07 15:30:00,55.481,55.643,55.457,55.636,258600000.0
2009-01-07 15:35:00,55.635,55.774,55.609,55.763,191200000.0
2009-01-07 15:40:00,55.764,55.775,55.683,55.705,158600000.0
2009-01-07 15:45:00,55.712,55.767,55.683,55.764,99200000.0
2009-01-07 15:50:00,55.778,55.798,55.759,55.796,142400000.0
2009-01-07 15:55:00,55.806,55.848,55.755,55.766,144400000.0
2009-01-07 16:00:00,55.748,55.748,55.641,55.663,224400000.0
2009-01-07 16:05:00,55.659,55.762,55.659,55.738,204600000.0
2009-01-07 16:10:00,55.733,55.842,55.733,55.818,172200000.0
2009-01-07 16:15:00,55.811,55.864,55.778,55.796,176000000.0
2009-01-07 16:20:00,55.796,55.851,55.784,55.787,141200000.0
2009-01-07 16:25:00,55.797,55.808,55.773,55.785,125200000.0
2009-01-07 16:30:00,55.772,55.798,55.692,55.786,160800000.0
2009-01-07 16:35:00,55.788,55.788,55.683,55.684,220200000.0
2009-01-07 16:40:00,55.677,55.72,55.639,55.72,213000000.0
2009-01-07 16:45:00,55.741,55.766,55.722,55.73,231600000.0
2009-01-07 16:50:00,55.756,55.797,55.744,55.797,195000000.0
2009-01-07 16:55:00,55.817,55.827,55.727,55.727,147000000.0
2009-01-07 17:00:00,55.736,55.778,55.655,55.736,210800000.0
2009-01-07 17:05:00,55.748,55.748,55.48,55.553,276600000.0
2009-01-07 17:10:00,55.583,55.623,55.571,55.586,140800000.0
2009-01-07 17:15:00,55.589,55.589,55.298,55.318,148600000.0
2009-01-07 17:20:00,55.323,55.323,55.225,55.225,88000000.0
2009-01-07 17:25:00,55.172,55.192,55.104,55.192,158200000.0
2009-01-07 17:30:00,55.182,55.182,55.08,55.127,258600000.0
2009-01-07 17:35:00,55.125,55.161,55.107,55.158,143400000.0
2009-01-07 17:40:00,55.156,55.23,55.149,55.22,148800000.0
2009-01-07 17:45:00,55.236,55.296,55.236,55.296,233400000.0
2009-01-07 17:50:00,55.299,55.307,55.219,55.227,178000000.0
2009-01-07 17:55:00,55.208,55.295,55.129,55.295,201800000.0
2009-01-07 18:00:00,55.325,55.341,55.264,55.335,177000000.0
2009-01-07 18:05:00,55.358,55.44,55.358,55.418,173400000.0
2009-01-07 18:10:00,55.41,55.63,55.395,55.532,86800000.0
2009-01-07 18:15:00,55.542,55.543,55.449,55.451,205800000.0
2009-01-07 18:20:00,55.449,55.48,55.444,55.459,188600000.0
2009-01-07 18:25:00,55.461,55.496,55.457,55.494,136400000.0
2009-01-07 18:30:00,55.497,55.504,55.453,55.487,169600000.0
2009-01-07 18:35:00,55.475,55.493,55.452,55.473,275600000.0
2009-01-07 18:40:00,55.475,55.554,55.472,55.535,296000000.0
2009-01-07 18:45:00,55.533,55.576,55.508,55.523,92200000.0
2009-01-07 18:50:00,55.523,55.642,55.523,55.636,128000000.0
2009-01-07 18:55:00,55.632,55.651,55.599,55.621,121600000.0
2009-01-07 19:00:00,55.611,55.612,55.371,55.379,108800000.0
2009-01-07 19:05:00,55.386,55.405,55.346,55.346,148800000.0
2009-01-07 19:10:00,55.353,55.392,55.345,55.388,88400000.0
2009-01-07 19:15:00,55.385,55.543,55.381,55.543,86400000.0
2009-01-07 19:20:00,55.556,55.557,55.51,55.53,109800000.0
2009-01-07 19:25:00,55.528,55.545,55.449,55.458,92800000.0
2009-01-07 19:30:00,55.466,55.52,55.461,55.506,59600000.0
2009-01-07 19:35:00,55.499,55.499,55.451,55.466,67200000.0
2009-01-07 19:40:00,55.454,55.507,55.454,55.5,63400000.0
2009-01-07 19:45:00,55.519,55.546,55.489,55.489,90000000.0
2009-01-07 19:50:00,55.477,55.478,55.421,55.447,67200000.0
2009-01-07 19:55:00,55.448,55.474,55.443,55.443,54800000.0
2009-01-07 20:00:00,55.424,55.424,55.258,55.326,93200000.0
2009-01-07 20:05:00,55.324,55.455,55.306,55.431,83200000.0
2009-01-07 20:10:00,55.439,55.439,55.36,55.417,77000000.0
2009-01-07 20:15:00,55.408,55.408,55.295,55.328,114000000.0
2009-01-07 20:20:00,55.318,55.358,55.318,55.337,70400000.0
2009-01-07 20:25:00,55.33,55.469,55.33,55.422,67600000.0
2009-01-07 20:30:00,55.406,55.462,55.333,55.401,77200000.0
2009-01-07 20:35:00,55.396,55.42,55.385,55.401,67200000.0
2009-01-07 20:40:00,55.366,55.367,55.244,55.247,59600000.0
2009-01-07 20:45:00,55.232,55.263,55.14,55.181,72400000.0
2009-01-07 20:50:00,55.191,55.194,55.115,55.145,87200000.0
2009-01-07 20:55:00,55.094,55.147,55.04,55.04,66000000.0
2009-01-07 21:00:00,55.04,55.06,54.986,54.986,62800000.0
2009-01-07 21:05:00,54.989,55.043,54.909,55.037,70400000.0
2009-01-07 21:10:00,55.045,55.056,54.994,55.035,58000000.0
2009-01-07 21:15:00,55.035,55.067,55.019,55.056,73600000.0
2009-01-07 21:20:00,55.044,55.066,55.026,55.029,59200000.0
2009-01-07 21:25:00,55.034,55.066,54.991,55.051,102400000.0
2009-01-07 21:30:00,55.046,55.061,54.974,54.974,65600000.0
2009-01-07 21:35:00,54.964,55.034,54.945,55.03,68800000.0
2009-01-07 21:40:00,55.027,55.062,54.964,55.007,50000000.0
2009-01-07 21:45:00,55.012,55.032,54.971,54.971,91200000.0
2009-01-07 21:50:00,54.962,54.962,54.883,54.885,64000000.0
2009-01-07 21:55:00,54.853,54.877,54.83,54.867,59200000.0
2009-01-07 22:00:00,54.865,54.865,54.773,54.81,73600000.0
2009-01-07 22:05:00,54.806,54.824,54.63,54.632,68800000.0
2009-01-07 22:10:00,54.623,54.659,54.597,54.605,72000000.0
2009-01-07 22:15:00,54.589,54.589,54.47,54.499,76000000.0
2009-01-07 22:20:00,54.497,54.569,54.49,54.569,59200000.0
2009-01-07 22:25:00,54.583,54.602,54.55,54.557,67200000.0
2009-01-07 22:30:00,54.566,54.679,54.566,54.66,65600000.0
2009-01-07 22:35:00,54.661,54.668,54.626,54.646,111400000.0
2009-01-07 22:40:00,54.645,54.653,54.603,54.603,65600000.0
2009-01-07 22:45:00,54.584,54.66,54.582,54.633,68800000.0
2009-01-07 22:50:00,54.632,54.632,54.509,54.512,59200000.0
2009-01-07 22:55:00,54.501,54.647,54.501,54.647,62400000.0
2009-01-07 23:00:00,54.68,54.68,54.644,54.654,70400000.0
2009-01-07 23:05:00,54.636,54.649,54.611,54.632,93600000.0
2009-01-07 23:10:00,54.656,54.694,54.653,54.684,64000000.0
2009-01-07 23:15:00,54.673,54.696,54.631,54.676,63400000.0
2009-01-07 23:20:00,54.698,54.759,54.694,54.754,64000000.0
2009-01-07 23:25:00,54.761,54.768,54.731,54.753,62400000.0
2009-01-07 23:30:00,54.757,54.766,54.743,54.746,75600000.0
2009-01-07 23:35:00,54.741,54.764,54.713,54.761,65600000.0
2009-01-07 23:40:00,54.753,54.781,54.73,54.781,96000000.0
2009-01-07 23:45:00,54.772,54.841,54.756,54.837,75200000.0
2009-01-07 23:50:00,54.854,54.86,54.814,54.834,60800000.0
2009-01-07 23:55:00,54.827,54.827,54.684,54.76,59200000.0
2009-01-08 00:00:00,54.752,54.762,54.685,54.719,67000000.0
2009-01-08 00:05:00,54.725,54.749,54.717,54.743,60600000.0
2009-01-08 00:10:00,54.719,54.775,54.715,54.774,68800000.0
2009-01-08 00:15:00,54.788,54.788,54.716,54.72,86400000.0
2009-01-08 00:20:00,54.721,54.753,54.707,54.737,70800000.0
2009-01-08 00:25:00,54.736,54.779,54.716,54.743,91200000.0
2009-01-08 00:30:00,54.756,54.774,54.697,54.697,67200000.0
2009-01-08 00:35:00,54.689,54.762,54.683,54.754,90400000.0
2009-01-08 00:40:00,54.75,54.755,54.43,54.698,77600000.0
2009-01-08 00:45:00,54.723,54.726,54.686,54.69,68000000.0
2009-01-08 00:50:00,54.718,54.744,54.717,54.736,65600000.0
2009-01-08 00:55:00,54.726,54.731,54.682,54.7,78400000.0
2009-01-08 01:00:00,54.709,54.73,54.683,54.683,72000000.0
2009-01-08 01:05:00,54.684,54.687,54.623,54.643,68200000.0
2009-01-08 01:10:00,54.635,54.65,54.576,54.595,56000000.0
2009-01-08 01:15:00,54.59,54.662,54.565,54.662,80000000.0
2009-01-08 01:20:00,54.655,54.662,54.628,54.648,72000000.0
2009-01-08 01:25:00,54.624,54.659,54.623,54.63,68800000.0
2009-01-08 01:30:00,54.629,54.65,54.612,54.612,75200000.0
2009-01-08 01:35:00,54.604,54.604,54.508,54.513,72400000.0
2009-01-08 01:40:00,54.507,54.513,54.473,54.505,52800000.0
2009-01-08 01:45:00,54.504,54.51,54.482,54.492,65600000.0
2009-01-08 01:50:00,54.491,54.567,54.484,54.564,82600000.0
2009-01-08 01:55:00,54.577,54.586,54.515,54.549,65600000.0
2009-01-08 02:00:00,54.542,54.6,54.542,54.599,67200000.0
2009-01-08 02:05:00,54.6,54.651,54.594,54.613,73600000.0
2009-01-08 02:10:00,54.603,54.608,54.547,54.575,68800000.0
2009-01-08 02:15:00,54.577,54.654,54.571,54.654,57600000.0
2009-01-08 02:20:00,54.656,54.681,54.572,54.659,68800000.0
2009-01-08 02:25:00,54.673,54.679,54.657,54.665,65600000.0
2009-01-08 02:30:00,54.652,54.652,54.534,54.581,62400000.0
2009-01-08 02:35:00,54.578,54.581,54.449,54.467,72000000.0
2009-01-08 02:40:00,54.489,54.493,54.346,54.35,61600000.0
2009-01-08 02:45:00,54.377,54.405,54.316,54.392,64000000.0
2009-01-08 02:50:00,54.412,54.436,54.344,54.376,59200000.0
2009-01-08 02:55:00,54.408,54.417,54.336,54.384,56000000.0
2009-01-08 03:00:00,54.378,54.404,54.34,54.392,67200000.0
2009-01-08 03:05:00,54.359,54.451,54.341,54.451,67200000.0
2009-01-08 03:10:00,54.455,54.464,54.375,54.394,70400000.0
2009-01-08 03:15:00,54.419,54.473,54.414,54.447,57600000.0
2009-01-08 03:20:00,54.447,54.458,54.438,54.443,64800000.0
2009-01-08 03:25:00,54.438,54.471,54.438,54.461,69200000.0
2009-01-08 03:30:00,54.431,54.511,54.43,54.47,62400000.0
2009-01-08 03:35:00,54.473,54.516,54.448,54.482,73600000.0
2009-01-08 03:40:00,54.478,54.552,54.47,54.541,58000000.0
2009-01-08 03:45:00,54.534,54.558,54.451,54.486,59600000.0
2009-01-08 03:50:00,54.505,54.524,54.483,54.519,65600000.0
2009-01-08 03:55:00,54.529,54.549,54.515,54.519,62200000.0
2009-01-08 04:00:00,54.508,54.521,54.445,54.445,64000000.0
2009-01-08 04:05:00,54.434,54.494,54.427,54.487,64000000.0
2009-01-08 04:10:00,54.498,54.501,54.427,54.427,70400000.0
2009-01-08 04:15:00,54.433,54.435,54.215,54.223,65000000.0
2009-01-08 04:20:00,54.257,54.257,54.15,54.15,65600000.0
2009-01-08 04:25:00,54.165,54.221,54.165,54.221,68800000.0
2009-01-08 04:30:00,54.246,54.36,54.246,54.36,66600000.0
2009-01-08 04:35:00,54.357,54.357,54.276,54.288,62400000.0
2009-01-08 04:40:00,54.26,54.274,54.231,54.231,68800000.0
2009-01-08 04:45:00,54.227,54.259,54.226,54.251,72400000.0
2009-01-08 04:50:00,54.26,54.283,54.241,54.25,63400000.0
2009-01-08 04:55:00,54.26,54.26,54.218,54.255,65600000.0
2009-01-08 05:00:00,54.259,54.259,54.196,54.231,62400000.0
2009-01-08 05:05:00,54.236,54.255,54.213,54.251,59000000.0
2009-01-08 05:10:00,54.255,54.315,54.241,54.284,62800000.0
2009-01-08 05:15:00,54.252,54.258,54.226,54.249,67600000.0
2009-01-08 05:20:00,54.244,54.267,54.229,54.252,70400000.0
2009-01-08 05:25:00,54.251,54.263,54.216,54.241,62400000.0
2009-01-08 05:30:00,54.26,54.26,54.134,54.163,70800000.0
2009-01-08 05:35:00,54.175,54.196,54.129,54.141,61600000.0
2009-01-08 05:40:00,54.16,54.218,54.159,54.201,64400000.0
2009-01-08 05:45:00,54.175,54.175,54.134,54.174,75200000.0
2009-01-08 05:50:00,54.182,54.186,54.143,54.172,65600000.0
2009-01-08 05:55:00,54.155,54.256,54.1,54.255,60800000.0
2009-01-08 06:00:00,54.232,54.275,54.232,54.27,66600000.0
2009-01-08 06:05:00,54.28,54.303,54.192,54.269,68800000.0
2009-01-08 06:10:00,54.269,54.294,54.228,54.294,68200000.0
2009-01-08 06:15:00,54.286,54.305,54.227,54.255,69200000.0
2009-01-08 06:20:00,54.246,54.259,54.174,54.207,67600000.0
2009-01-08 06:25:00,54.222,54.236,54.181,54.21,57000000.0
2009-01-08 06:30:00,54.228,54.264,54.2,54.207,65600000.0
2009-01-08 06:35:00,54.194,54.196,54.071,54.111,56000000.0
2009-01-08 06:40:00,54.118,54.23,54.114,54.23,68800000.0
2009-01-08 06:45:00,54.224,54.238,54.171,54.212,67200000.0
2009-01-08 06:50:00,54.213,54.233,54.209,54.217,70400000.0
2009-01-08 06:55:00,54.223,54.252,54.188,54.205,65000000.0
2009-01-08 07:00:00,54.221,54.234,54.14,54.198,68800000.0
2009-01-08 07:05:00,54.206,54.232,54.202,54.227,59200000.0
2009-01-08 07:10:00,54.235,54.245,54.192,54.204,59200000.0
2009-01-08 07:15:00,54.204,54.224,54.194,54.202,69200000.0
2009-01-08 07:20:00,54.205,54.246,54.192,54.23,73600000.0
2009-01-08 07:25:00,54.241,54.295,54.194,54.287,68800000.0
2009-01-08 07:30:00,54.274,54.302,54.251,54.276,66000000.0
2009-01-08 07:35:00,54.272,54.3,54.265,54.283,65000000.0
2009-01-08 07:40:00,54.283,54.296,54.268,54.296,60800000.0
2009-01-08 07:45:00,54.287,54.287,54.259,54.272,68600000.0
2009-01-08 07:50:00,54.284,54.291,54.215,54.215,70400000.0
2009-01-08 07:55:00,54.214,54.224,54.174,54.178,64000000.0
2009-01-08 08:00:00,54.177,54.225,54.154,54.201,64400000.0
2009-01-08 08:05:00,54.193,54.193,54.119,54.149,68800000.0
2009-01-08 08:10:00,54.118,54.138,54.095,54.126,62400000.0
2009-01-08 08:15:00,54.124,54.124,54.037,54.04,66600000.0
2009-01-08 08:20:00,54.043,54.09,53.926,53.954,61200000.0
2009-01-08 08:25:00,53.995,54.091,53.995,54.075,70400000.0
2009-01-08 08:30:00,54.069,54.074,53.959,53.959,64000000.0
2009-01-08 08:35:00,53.984,54.073,53.984,54.051,78800000.0
2009-01-08 08:40:00,54.081,54.154,54.081,54.103,72000000.0
2009-01-08 08:45:00,54.1,54.111,54.063,54.063,69600000.0
2009-01-08 08:50:00,54.058,54.067,53.99,54.006,72400000.0
2009-01-08 08:55:00,53.993,53.993,53.903,53.954,65600000.0
2009-01-08 09:00:00,53.965,53.997,53.937,53.986,67200000.0
2009-01-08 09:05:00,53.974,54.013,53.974,53.99,67600000.0
2009-01-08 09:10:00,53.993,54.105,53.968,54.101,60800000.0
2009-01-08 09:15:00,54.121,54.123,54.031,54.066,62400000.0
2009-01-08 09:20:00,54.062,54.084,54.028,54.037,70400000.0
2009-01-08 09:25:00,54.05,54.05,54.016,54.034,59200000.0
2009-01-08 09:30:00,54.026,54.026,53.882,53.901,64000000.0
2009-01-08 09:35:00,53.869,53.869,53.646,53.759,68800000.0
2009-01-08 09:40:00,53.77,53.775,53.718,53.718,59600000.0
2009-01-08 09:45:00,53.749,53.865,53.746,53.843,61200000.0
2009-01-08 09:50:00,53.847,53.853,53.545,53.545,73600000.0
2009-01-08 09:55:00,53.508,53.508,53.355,53.457,76200000.0
2009-01-08 10:00:00,53.476,53.486,53.272,53.281,64000000.0
2009-01-08 10:05:00,53.276,53.422,53.276,53.372,62200000.0
2009-01-08 10:10:00,53.375,53.382,53.336,53.379,59200000.0
2009-01-08 10:15:00,53.389,53.477,53.351,53.38,59200000.0
2009-01-08 10:20:00,53.365,53.413,53.334,53.406,60800000.0
2009-01-08 10:25:00,53.424,53.553,53.422,53.529,59200000.0
2009-01-08 10:30:00,53.514,53.717,53.514,53.715,66000000.0
2009-01-08 10:35:00,53.726,53.726,53.61,53.707,57000000.0
2009-01-08 10:40:00,53.725,53.769,53.683,53.769,64000000.0
2009-01-08 10:45:00,53.773,53.793,53.742,53.788,62800000.0
2009-01-08 10:50:00,53.782,53.782,53.715,53.742,73600000.0
2009-01-08 10:55:00,53.738,53.738,53.56,53.647,62800000.0
2009-01-08 11:00:00,53.652,53.754,53.652,53.733,68800000.0
2009-01-08 11:05:00,53.732,53.767,53.707,53.719,73600000.0
2009-01-08 11:10:00,53.711,53.76,53.711,53.758,67200000.0
2009-01-08 11:15:00,53.761,53.783,53.751,53.782,65600000.0
2009-01-08 11:20:00,53.783,53.987,53.783,53.902,64000000.0
2009-01-08 11:25:00,53.943,54.028,53.943,53.959,64000000.0
2009-01-08 11:30:00,53.964,54.005,53.96,53.987,68800000.0
2009-01-08 11:35:00,53.981,54.055,53.981,54.048,57000000.0
2009-01-08 11:40:00,54.018,54.02,53.966,53.988,60800000.0
2009-01-08 11:45:00,53.982,54.078,53.982,54.037,66000000.0
2009-01-08 11:50:00,54.028,54.044,54.004,54.034,69800000.0
2009-01-08 11:55:00,54.069,54.087,54.024,54.062,64000000.0
2009-01-08 12:00:00,54.06,54.086,54.051,54.076,65600000.0
2009-01-08 12:05:00,54.065,54.065,53.998,54.004,67200000.0
2009-01-08 12:10:00,54.001,54.007,53.951,53.963,59200000.0
2009-01-08 12:15:00,53.968,53.995,53.926,53.982,72000000.0
2009-01-08 12:20:00,53.973,53.973,53.888,53.919,73600000.0
2009-01-08 12:25:00,53.913,53.913,53.87,53.882,64000000.0
2009-01-08 12:30:00,53.875,53.89,53.86,53.862,70400000.0
2009-01-08 12:35:00,53.851,53.883,53.764,53.867,66600000.0
2009-01-08 12:40:00,53.861,53.985,53.842,53.948,73600000.0
2009-01-08 12:45:00,53.957,53.961,53.895,53.919,68800000.0
2009-01-08 12:50:00,53.916,53.928,53.866,53.873,60800000.0
2009-01-08 12:55:00,53.876,53.885,53.845,53.855,70400000.0
2009-01-08 13:00:00,53.852,53.899,53.84,53.899,67200000.0
2009-01-08 13:05:00,53.907,53.924,53.812,53.822,68200000.0
2009-01-08 13:10:00,53.775,53.797,53.758,53.762,70400000.0
2009-01-08 13:15:00,53.794,53.794,53.745,53.774,67200000.0
2009-01-08 13:20:00,53.765,53.79,53.749,53.75,60200000.0
2009-01-08 13:25:00,53.759,53.78,53.66,53.757,71800000.0
2009-01-08 13:30:00,53.796,53.796,53.762,53.769,66600000.0
2009-01-08 13:35:00,53.77,53.854,53.77,53.853,116800000.0
2009-01-08 13:40:00,53.847,53.894,53.843,53.873,128200000.0
2009-01-08 13:45:00,53.87,53.871,53.82,53.845,88400000.0
2009-01-08 13:50:00,53.847,53.861,53.82,53.85,90600000.0
2009-01-08 13:55:00,53.853,53.888,53.84,53.847,104400000.0
2009-01-08 14:00:00,53.855,53.863,53.843,53.852,120000000.0
2009-01-08 14:05:00,53.85,53.946,53.85,53.946,142400000.0
2009-01-08 14:10:00,53.949,53.952,53.885,53.885,102400000.0
2009-01-08 14:15:00,53.89,54.023,53.89,53.994,96800000.0
2009-01-08 14:20:00,54.01,54.021,53.981,53.986,139600000.0
2009-01-08 14:25:00,53.981,54.108,53.97,54.091,91200000.0
2009-01-08 14:30:00,54.083,54.096,53.928,53.94,139600000.0
2009-01-08 14:35:00,53.93,53.93,53.888,53.892,107200000.0
2009-01-08 14:40:00,53.882,53.937,53.882,53.912,119400000.0
2009-01-08 14:45:00,53.908,53.908,53.819,53.888,89600000.0
2009-01-08 14:50:00,53.887,53.89,53.764,53.764,104800000.0
2009-01-08 14:55:00,53.749,53.85,53.749,53.778,72000000.0
2009-01-08 15:00:00,53.763,53.83,53.74,53.83,91200000.0
2009-01-08 15:05:00,53.83,53.83,53.794,53.796,86800000.0
2009-01-08 15:10:00,53.785,53.795,53.741,53.746,181200000.0
2009-01-08 15:15:00,53.755,53.755,53.68,53.694,120400000.0
2009-01-08 15:20:00,53.708,53.75,53.703,53.722,125200000.0
2009-01-08 15:25:00,53.699,53.702,53.473,53.55,212800000.0
2009-01-08 15:30:00,53.508,53.727,53.475,53.644,258400000.0
2009-01-08 15:35:00,53.66,53.733,53.649,53.733,191800000.0
2009-01-08 15:40:00,53.751,53.968,53.751,53.968,158400000.0
2009-01-08 15:45:00,54.004,54.042,53.994,54.006,99200000.0
2009-01-08 15:50:00,54.021,54.109,53.991,54.098,142800000.0
2009-01-08 15:55:00,54.136,54.201,54.136,54.143,143800000.0
2009-01-08 16:00:00,54.104,54.104,53.947,54.054,224400000.0
2009-01-08 16:05:00,54.063,54.159,54.054,54.129,204200000.0
2009-01-08 16:10:00,54.112,54.178,54.087,54.178,172600000.0
2009-01-08 16:15:00,54.164,54.248,54.164,54.207,176200000.0
2009-01-08 16:20:00,54.19,54.19,53.971,53.986,141600000.0
2009-01-08 16:25:00,54.003,54.04,53.968,53.984,124200000.0
2009-01-08 16:30:00,53.987,54.019,53.952,53.985,160000000.0
2009-01-08 16:35:00,53.989,54.07,53.985,54.063,221000000.0
2009-01-08 16:40:00,54.051,54.051,53.943,54.045,213200000.0
2009-01-08 16:45:00,54.042,54.13,54.034,54.115,230200000.0
2009-01-08 16:50:00,54.109,54.132,54.078,54.097,194400000.0
2009-01-08 16:55:00,54.085,54.13,54.012,54.013,146000000.0
2009-01-08 17:00:00,54.009,54.026,53.912,53.918,210000000.0
2009-01-08 17:05:00,53.887,53.971,53.861,53.971,276800000.0
2009-01-08 17:10:00,54.003,54.064,53.979,54.029,141200000.0
2009-01-08 17:15:00,54.025,54.062,53.947,53.947,148000000.0
2009-01-08 17:20:00,53.961,53.993,53.914,53.938,88600000.0
2009-01-08 17:25:00,53.953,53.953,53.925,53.925,158400000.0
2009-01-08 17:30:00,53.931,53.951,53.777,53.876,259400000.0
2009-01-08 17:35:00,53.898,54.074,53.898,54.068,143600000.0
2009-01-08 17:40:00,54.065,54.165,54.051,54.164,148800000.0
2009-01-08 17:45:00,54.174,54.204,54.171,54.184,233600000.0
2009-01-08 17:50:00,54.176,54.276,54.176,54.265,175800000.0
2009-01-08 17:55:00,54.258,54.258,54.185,54.185,202000000.0
2009-01-08 18:00:00,54.175,54.222,54.14,54.219,177400000.0
2009-01-08 18:05:00,54.213,54.248,54.171,54.172,173400000.0
2009-01-08 18:10:00,54.174,54.174,54.096,54.107,88000000.0
2009-01-08 18:15:00,54.116,54.129,54.042,54.061,206800000.0
2009-01-08 18:20:00,54.016,54.055,54.016,54.025,188600000.0
2009-01-08 18:25:00,54.013,54.024,53.89,53.915,136000000.0
2009-01-08 18:30:00,53.878,53.903,53.856,53.875,168800000.0
2009-01-08 18:35:00,53.875,53.961,53.851,53.945,274600000.0
2009-01-08 18:40:00,53.914,54.021,53.907,54.021,296400000.0
2009-01-08 18:45:00,54.013,54.013,53.944,53.98,93200000.0
2009-01-08 18:50:00,53.988,54.013,53.88,53.96,127400000.0
2009-01-08 18:55:00,53.946,53.967,53.873,53.964,121600000.0
2009-01-08 19:00:00,53.96,53.965,53.916,53.916,108600000.0
2009-01-08 19:05:00,53.924,54.021,53.922,54.017,148200000.0
2009-01-08 19:10:00,54.001,54.085,53.958,54.084,86800000.0
2009-01-08 19:15:00,54.075,54.142,54.062,54.105,86400000.0
2009-01-08 19:20:00,54.118,54.136,54.066,54.067,109600000.0
2009-01-08 19:25:00,54.081,54.1,54.062,54.092,92800000.0
2009-01-08 19:30:00,54.097,54.129,54.074,54.074,59200000.0
2009-01-08 19:35:00,54.075,54.092,54.063,54.077,67200000.0
2009-01-08 19:40:00,54.076,54.099,54.061,54.068,64000000.0
2009-01-08 19:45:00,54.081,54.134,54.074,54.126,91000000.0
2009-01-08 19:50:00,54.122,54.173,54.113,54.166,67200000.0
2009-01-08 19:55:00,54.207,54.225,54.149,54.149,54800000.0
2009-01-08 20:00:00,54.13,54.132,54.062,54.121,93200000.0
2009-01-08 20:05:00,54.127,54.127,54.054,54.059,83200000.0
2009-01-08 20:10:00,54.064,54.064,53.975,54.036,76800000.0
2009-01-08 20:15:00,54.027,54.03,53.973,53.979,112400000.0
2009-01-08 20:20:00,53.956,53.992,53.956,53.965,70400000.0
2009-01-08 20:25:00,53.96,53.98,53.88,53.961,67200000.0
2009-01-08 20:30:00,53.959,54.012,53.957,54.005,77200000.0
2009-01-08 20:35:00,54.006,54.052,54.001,54.045,67200000.0
2009-01-08 20:40:00,54.029,54.089,54.029,54.088,59200000.0
2009-01-08 20:45:00,54.098,54.144,54.066,54.142,71400000.0
2009-01-08 20:50:00,54.141,54.141,54.098,54.113,86400000.0
2009-01-08 20:55:00,54.111,54.113,54.056,54.088,66000000.0
2009-01-08 21:00:00,54.093,54.101,54.068,54.099,61800000.0
2009-01-08 21:05:00,54.1,54.205,54.018,54.197,70400000.0
2009-01-08 21:10:00,54.189,54.21,54.182,54.193,48000000.0
2009-01-08 21:15:00,54.186,54.186,54.157,54.163,73400000.0
2009-01-08 21:20:00,54.149,54.217,54.149,54.204,59200000.0
2009-01-08 21:25:00,54.206,54.223,54.193,54.211,102800000.0
2009-01-08 21:30:00,54.203,54.21,54.137,54.152,65600000.0
2009-01-08 21:35:00,54.159,54.162,54.134,54.152,69200000.0
2009-01-08 21:40:00,54.144,54.16,54.068,54.15,57600000.0
2009-01-08 21:45:00,54.166,54.207,54.161,54.198,81000000.0
2009-01-08 21:50:00,54.205,54.298,54.185,54.251,64000000.0
2009-01-08 21:55:00,54.241,54.312,54.199,54.207,59200000.0
2009-01-08 22:00:00,54.23,54.39,54.23,54.388,74000000.0
2009-01-08 22:05:00,54.373,54.386,54.264,54.303,68800000.0
2009-01-08 22:10:00,54.278,54.278,54.231,54.235,71400000.0
2009-01-08 22:15:00,54.226,54.231,54.12,54.132,74600000.0
2009-01-08 22:20:00,54.134,54.137,54.061,54.079,65000000.0
2009-01-08 22:25:00,54.087,54.14,54.077,54.134,67200000.0
2009-01-08 22:30:00,54.136,54.147,54.077,54.079,65600000.0
2009-01-08 22:35:00,54.075,54.093,54.066,54.078,112400000.0
2009-01-08 22:40:00,54.086,54.127,54.082,54.124,66000000.0
2009-01-08 22:45:00,54.122,54.194,54.111,54.194,68200000.0
2009-01-08 22:50:00,54.217,54.25,54.193,54.25,58600000.0
2009-01-08 22:55:00,54.251,54.313,54.241,54.312,62400000.0
2009-01-08 23:00:00,54.318,54.325,54.275,54.325,70400000.0
2009-01-08 23:05:00,54.316,54.322,54.28,54.283,92800000.0
2009-01-08 23:10:00,54.287,54.301,54.258,54.263,64400000.0
2009-01-08 23:15:00,54.218,54.289,54.215,54.277,64400000.0
2009-01-08 23:20:00,54.274,54.297,54.268,54.271,64000000.0
2009-01-08 23:25:00,54.272,54.287,54.238,54.238,62400000.0
2009-01-08 23:30:00,54.262,54.29,54.242,54.29,75200000.0
2009-01-08 23:35:00,54.279,54.279,54.246,54.247,65600000.0
2009-01-08 23:40:00,54.203,54.259,54.195,54.259,96000000.0
2009-01-08 23:45:00,54.261,54.329,54.259,54.323,74600000.0
2009-01-08 23:50:00,54.332,54.375,54.316,54.367,60800000.0
2009-01-08 23:55:00,54.346,54.356,54.238,54.322,58600000.0
2009-01-09 00:00:00,54.322,54.327,54.134,54.24,64000000.0
2009-01-09 00:05:00,54.255,54.255,54.189,54.189,60200000.0
2009-01-09 00:10:00,54.188,54.255,54.186,54.197,68800000.0
2009-01-09 00:15:00,54.182,54.209,54.159,54.159,86600000.0
2009-01-09 00:20:00,54.171,54.197,54.171,54.192,71200000.0
2009-01-09 00:25:00,54.19,54.226,54.178,54.21,91200000.0
2009-01-09 00:30:00,54.168,54.197,54.151,54.183,67200000.0
2009-01-09 00:35:00,54.181,54.197,54.17,54.182,90400000.0
2009-01-09 00:40:00,54.19,54.206,54.103,54.118,70400000.0
2009-01-09 00:45:00,54.103,54.142,54.073,54.119,66600000.0
2009-01-09 00:50:00,54.126,54.17,54.116,54.167,65600000.0
2009-01-09 00:55:00,54.158,54.184,54.117,54.117,77800000.0
2009-01-09 01:00:00,54.112,54.146,54.105,54.131,72000000.0
2009-01-09 01:05:00,54.133,54.161,54.079,54.16,68800000.0
2009-01-09 01:10:00,54.144,54.19,54.144,54.183,64000000.0
2009-01-09 01:15:00,54.167,54.255,54.155,54.238,80000000.0
2009-01-09 01:20:00,54.235,54.291,54.224,54.29,72000000.0
2009-01-09 01:25:00,54.278,54.297,54.245,54.25,68800000.0
2009-01-09 01:30:00,54.247,54.267,54.246,54.267,75200000.0
2009-01-09 01:35:00,54.28,54.311,54.251,54.26,72000000.0
2009-01-09 01:40:00,54.248,54.288,54.236,54.278,57600000.0
2009-01-09 01:45:00,54.275,54.293,54.207,54.219,65600000.0
2009-01-09 01:50:00,54.212,54.256,54.212,54.252,82600000.0
2009-01-09 01:55:00,54.25,54.283,54.09,54.09,72000000.0
2009-01-09 02:00:00,54.1,54.278,54.05,54.277,73600000.0
2009-01-09 02:05:00,54.283,54.309,54.255,54.303,73600000.0
2009-01-09 02:10:00,54.303,54.322,54.266,54.312,68800000.0
2009-01-09 02:15:00,54.339,54.354,54.312,54.326,57600000.0
2009-01-09 02:20:00,54.343,54.375,54.275,54.299,68800000.0
2009-01-09 02:25:00,54.299,54.307,54.171,54.232,65600000.0
2009-01-09 02:30:00,54.234,54.259,54.153,54.173,62800000.0
2009-01-09 02:35:00,54.168,54.176,54.151,54.152,72800000.0
2009-01-09 02:40:00,54.135,54.213,54.135,54.208,60800000.0
2009-01-09 02:45:00,54.201,54.201,54.023,54.143,64000000.0
2009-01-09 02:50:00,54.139,54.214,54.124,54.138,59200000.0
2009-01-09 02:55:00,54.139,54.149,54.048,54.124,55400000.0
2009-01-09 03:00:00,54.127,54.127,54.056,54.058,67200000.0
2009-01-09 03:05:00,54.04,54.043,53.949,53.968,67200000.0
2009-01-09 03:10:00,53.946,53.977,53.915,53.95,71200000.0
2009-01-09 03:15:00,53.953,53.99,53.953,53.958,57600000.0
2009-01-09 03:20:00,53.948,53.952,53.843,53.868,64000000.0
2009-01-09 03:25:00,53.866,53.88,53.838,53.88,68800000.0
2009-01-09 03:30:00,53.894,53.933,53.877,53.933,62400000.0
2009-01-09 03:35:00,53.936,53.965,53.832,53.902,73400000.0
2009-01-09 03:40:00,53.916,53.918,53.867,53.892,57000000.0
2009-01-09 03:45:00,53.883,53.905,53.826,53.905,59400000.0
2009-01-09 03:50:00,53.907,53.926,53.87,53.923,66000000.0
2009-01-09 03:55:00,53.912,53.915,53.887,53.915,62800000.0
2009-01-09 04:00:00,53.906,53.957,53.898,53.913,64000000.0
2009-01-09 04:05:00,53.919,54.01,53.917,53.974,63800000.0
2009-01-09 04:10:00,53.981,53.988,53.952,53.974,70400000.0
2009-01-09 04:15:00,53.985,53.997,53.96,53.986,65600000.0
2009-01-09 04:20:00,54.005,54.016,53.989,54.013,66000000.0
2009-01-09 04:25:00,54.058,54.119,54.058,54.111,67600000.0
2009-01-09 04:30:00,54.105,54.194,54.09,54.161,67200000.0
2009-01-09 04:35:00,54.133,54.133,54.043,54.058,62800000.0
2009-01-09 04:40:00,54.059,54.093,54.011,54.013,68800000.0
2009-01-09 04:45:00,54.018,54.055,54.015,54.038,72000000.0
2009-01-09 04:50:00,54.047,54.047,53.987,54.003,63400000.0
2009-01-09 04:55:00,54.027,54.061,54.027,54.042,66000000.0
2009-01-09 05:00:00,54.044,54.044,53.99,53.99,62400000.0
2009-01-09 05:05:00,53.994,54.043,53.983,54.043,59200000.0
2009-01-09 05:10:00,54.051,54.084,54.035,54.049,62400000.0
2009-01-09 05:15:00,54.042,54.058,54.02,54.03,67200000.0
2009-01-09 05:20:00,54.041,54.044,54.01,54.03,70800000.0
2009-01-09 05:25:00,54.051,54.071,53.876,53.938,62800000.0
2009-01-09 05:30:00,53.948,53.959,53.932,53.959,70800000.0
2009-01-09 05:35:00,53.948,53.963,53.927,53.954,60800000.0
2009-01-09 05:40:00,53.961,54.008,53.961,54.008,64000000.0
2009-01-09 05:45:00,54.016,54.019,53.975,53.98,75600000.0
2009-01-09 05:50:00,53.975,53.979,53.926,53.961,64800000.0
2009-01-09 05:55:00,53.979,54.005,53.929,53.982,60200000.0
2009-01-09 06:00:00,53.971,54.012,53.966,54.004,68000000.0
2009-01-09 06:05:00,53.999,54.077,53.984,54.051,69200000.0
2009-01-09 06:10:00,54.052,54.068,54.025,54.054,69200000.0
2009-01-09 06:15:00,54.041,54.058,54.02,54.025,69600000.0
2009-01-09 06:20:00,54.023,54.023,53.999,54.007,67200000.0
2009-01-09 06:25:00,54.011,54.073,54.011,54.073,58400000.0
2009-01-09 06:30:00,54.081,54.097,54.049,54.055,65600000.0
2009-01-09 06:35:00,54.052,54.055,54.025,54.027,56000000.0
2009-01-09 06:40:00,54.032,54.054,54.025,54.041,67600000.0
2009-01-09 06:45:00,54.03,54.052,54.018,54.037,67200000.0
2009-01-09 06:50:00,54.029,54.04,54.018,54.04,70800000.0
2009-01-09 06:55:00,54.038,54.052,53.989,54.012,65600000.0
2009-01-09 07:00:00,53.99,54.029,53.921,54.008,68600000.0
2009-01-09 07:05:00,53.999,54.028,53.984,54.026,59200000.0
2009-01-09 07:10:00,54.024,54.056,53.981,54.016,59600000.0
2009-01-09 07:15:00,54.011,54.025,53.983,54.001,68600000.0
2009-01-09 07:20:00,53.989,54.0,53.968,53.991,72400000.0
2009-01-09 07:25:00,54.003,54.006,53.966,53.983,69200000.0
2009-01-09 07:30:00,53.999,54.014,53.978,54.014,65600000.0
2009-01-09 07:35:00,54.021,54.029,53.97,54.011,65600000.0
2009-01-09 07:40:00,54.004,54.021,53.993,54.003,61200000.0
2009-01-09 07:45:00,53.999,54.021,53.995,54.009,68800000.0
2009-01-09 07:50:00,54.022,54.022,53.968,53.993,70800000.0
2009-01-09 07:55:00,54.004,54.004,53.95,53.979,64000000.0
2009-01-09 08:00:00,53.979,54.017,53.96,53.977,63800000.0
2009-01-09 08:05:00,53.975,54.018,53.959,53.993,68600000.0
2009-01-09 08:10:00,54.001,54.021,53.986,54.016,62200000.0
2009-01-09 08:15:00,54.024,54.04,54.008,54.012,66600000.0
2009-01-09 08:20:00,54.017,54.027,53.974,53.982,61200000.0
2009-01-09 08:25:00,53.99,54.016,53.986,54.016,69800000.0
2009-01-09 08:30:00,54.015,54.015,53.983,54.002,64000000.0
2009-01-09 08:35:00,54.015,54.033,53.981,53.999,78400000.0
2009-01-09 08:40:00,53.994,53.994,53.916,53.968,72400000.0
2009-01-09 08:45:00,53.975,54.033,53.975,54.019,68600000.0
2009-01-09 08:50:00,54.008,54.01,53.95,53.979,72400000.0
2009-01-09 08:55:00,53.971,53.982,53.927,53.975,65000000.0
2009-01-09 09:00:00,53.983,54.03,53.983,54.013,67600000.0
2009-01-09 09:05:00,54.007,54.034,54.002,54.026,66600000.0
2009-01-09 09:10:00,54.037,54.067,54.023,54.067,60800000.0
2009-01-09 09:15:00,54.067,54.069,54.043,54.057,62800000.0
2009-01-09 09:20:00,54.075,54.137,54.075,54.137,70400000.0
2009-01-09 09:25:00,54.164,54.2,54.112,54.139,58600000.0
2009-01-09 09:30:00,54.153,54.224,54.153,54.185,64000000.0
2009-01-09 09:35:00,54.17,54.18,54.067,54.105,68200000.0
2009-01-09 09:40:00,54.09,54.091,54.02,54.025,59600000.0
2009-01-09 09:45:00,54.05,54.089,54.012,54.029,60800000.0
2009-01-09 09:50:00,54.026,54.036,54.013,54.023,73600000.0
2009-01-09 09:55:00,54.019,54.069,53.961,54.037,76200000.0
2009-01-09 10:00:00,54.034,54.039,54.003,54.008,63800000.0
2009-01-09 10:05:00,54.003,54.126,53.989,54.101,62400000.0
2009-01-09 10:10:00,54.1,54.18,54.088,54.147,59200000.0
2009-01-09 10:15:00,54.152,54.187,54.045,54.088,58600000.0
2009-01-09 10:20:00,54.079,54.082,53.948,53.948,60800000.0
2009-01-09 10:25:00,53.961,53.983,53.944,53.983,58600000.0
2009-01-09 10:30:00,53.967,54.041,53.967,54.04,65600000.0
2009-01-09 10:35:00,54.036,54.036,53.934,54.009,57600000.0
2009-01-09 10:40:00,54.018,54.123,54.018,54.089,63400000.0
2009-01-09 10:45:00,54.082,54.132,53.995,54.089,62400000.0
2009-01-09 10:50:00,54.085,54.098,54.017,54.017,74000000.0
2009-01-09 10:55:00,54.001,54.053,53.903,54.0,61800000.0
2009-01-09 11:00:00,54.019,54.103,54.019,54.093,68200000.0
2009-01-09 11:05:00,54.093,54.093,53.915,53.976,73600000.0
2009-01-09 11:10:00,53.987,53.987,53.866,53.866,67600000.0
2009-01-09 11:15:00,53.865,53.886,53.794,53.844,65600000.0
2009-01-09 11:20:00,53.843,53.876,53.827,53.853,64000000.0
2009-01-09 11:25:00,53.855,53.861,53.743,53.746,64000000.0
2009-01-09 11:30:00,53.74,53.74,53.667,53.691,68800000.0
2009-01-09 11:35:00,53.69,53.696,53.607,53.622,58400000.0
2009-01-09 11:40:00,53.621,53.673,53.606,53.673,60800000.0
2009-01-09 11:45:00,53.696,53.702,53.643,53.702,66600000.0
2009-01-09 11:50:00,53.722,53.728,53.496,53.519,70400000.0
2009-01-09 11:55:00,53.516,53.571,53.428,53.551,64400000.0
2009-01-09 12:00:00,53.563,53.605,53.524,53.6,65600000.0
2009-01-09 12:05:00,53.626,53.64,53.593,53.603,67400000.0
2009-01-09 12:10:00,53.606,53.622,53.56,53.595,59200000.0
2009-01-09 12:15:00,53.607,53.677,53.557,53.677,72000000.0
2009-01-09 12:20:00,53.665,53.669,53.627,53.632,73000000.0
2009-01-09 12:25:00,53.622,53.651,53.584,53.59,63400000.0
2009-01-09 12:30:00,53.587,53.612,53.571,53.59,70400000.0
2009-01-09 12:35:00,53.588,53.61,53.513,53.584,67000000.0
2009-01-09 12:40:00,53.602,53.639,53.589,53.604,73600000.0
2009-01-09 12:45:00,53.6,53.6,53.56,53.587,69200000.0
2009-01-09 12:50:00,53.594,53.628,53.584,53.624,60200000.0
2009-01-09 12:55:00,53.632,53.64,53.578,53.64,70800000.0
2009-01-09 13:00:00,53.65,53.707,53.587,53.707,67200000.0
2009-01-09 13:05:00,53.687,53.687,53.561,53.578,68800000.0
2009-01-09 13:10:00,53.559,53.691,53.559,53.677,69800000.0
2009-01-09 13:15:00,53.69,53.749,53.669,53.746,67600000.0
2009-01-09 13:20:00,53.736,53.811,53.72,53.802,60800000.0
2009-01-09 13:25:00,53.794,53.81,53.702,53.792,72000000.0
2009-01-09 13:30:00,53.782,53.801,53.758,53.76,67200000.0
2009-01-09 13:35:00,53.755,53.801,53.74,53.801,115000000.0
2009-01-09 13:40:00,53.794,53.799,53.73,53.775,127400000.0
2009-01-09 13:45:00,53.786,53.803,53.738,53.738,88000000.0
2009-01-09 13:50:00,53.723,53.729,53.7,53.7,91000000.0
2009-01-09 13:55:00,53.698,53.706,53.653,53.693,104000000.0
2009-01-09 14:00:00,53.675,53.818,53.675,53.802,120000000.0
2009-01-09 14:05:00,53.791,53.791,53.696,53.704,141800000.0
2009-01-09 14:10:00,53.708,53.726,53.682,53.712,101800000.0
2009-01-09 14:15:00,53.714,53.739,53.67,53.684,96000000.0
2009-01-09 14:20:00,53.686,53.753,53.683,53.747,139200000.0
2009-01-09 14:25:00,53.763,53.773,53.736,53.755,90600000.0
2009-01-09 14:30:00,53.74,53.77,53.735,53.77,141000000.0
2009-01-09 14:35:00,53.774,53.776,53.701,53.713,106600000.0
2009-01-09 14:40:00,53.712,53.73,53.677,53.678,120000000.0
2009-01-09 14:45:00,53.699,53.703,53.672,53.697,89400000.0
2009-01-09 14:50:00,53.698,53.743,53.696,53.725,104000000.0
2009-01-09 14:55:00,53.722,53.763,53.709,53.734,75200000.0
2009-01-09 15:00:00,53.734,53.76,53.724,53.74,90600000.0
2009-01-09 15:05:00,53.723,53.73,53.683,53.701,85800000.0
2009-01-09 15:10:00,53.707,53.731,53.68,53.68,181600000.0
2009-01-09 15:15:00,53.684,53.704,53.643,53.704,120000000.0
2009-01-09 15:20:00,53.746,53.78,53.732,53.761,127200000.0
2009-01-09 15:25:00,53.752,53.764,53.648,53.732,213200000.0
2009-01-09 15:30:00,53.819,54.147,53.819,54.124,258000000.0
2009-01-09 15:35:00,54.134,54.134,53.809,53.825,192400000.0
2009-01-09 15:40:00,53.801,53.931,53.789,53.796,158800000.0
2009-01-09 15:45:00,53.826,54.012,53.803,54.012,99200000.0
2009-01-09 15:50:00,54.018,54.018,53.939,53.97,142800000.0
2009-01-09 15:55:00,53.962,54.105,53.962,54.066,144000000.0
2009-01-09 16:00:00,54.021,54.03,53.753,53.753,224600000.0
2009-01-09 16:05:00,53.74,53.824,53.734,53.824,205600000.0
2009-01-09 16:10:00,53.854,53.946,53.812,53.94,173200000.0
2009-01-09 16:15:00,53.939,53.953,53.915,53.917,176400000.0
2009-01-09 16:20:00,53.914,53.921,53.748,53.79,140800000.0
2009-01-09 16:25:00,53.802,53.956,53.802,53.956,124800000.0
2009-01-09 16:30:00,53.946,53.946,53.719,53.719,160000000.0
2009-01-09 16:35:00,53.747,53.837,53.747,53.765,219400000.0
2009-01-09 16:40:00,53.725,53.751,53.682,53.732,214000000.0
2009-01-09 16:45:00,53.72,53.72,53.643,53.648,230600000.0
2009-01-09 16:50:00,53.641,53.681,53.572,53.584,194600000.0
2009-01-09 16:55:00,53.582,53.582,53.483,53.521,147200000.0
2009-01-09 17:00:00,53.527,53.662,53.498,53.652,208800000.0
2009-01-09 17:05:00,53.656,53.755,53.654,53.739,275000000.0
2009-01-09 17:10:00,53.756,53.862,53.756,53.858,140200000.0
2009-01-09 17:15:00,53.859,53.859,53.731,53.731,148800000.0
2009-01-09 17:20:00,53.71,53.723,53.63,53.63,87400000.0
2009-01-09 17:25:00,53.604,53.604,53.289,53.289,158400000.0
2009-01-09 17:30:00,53.296,53.335,53.125,53.149,259000000.0
2009-01-09 17:35:00,53.166,53.327,53.166,53.323,142800000.0
2009-01-09 17:40:00,53.324,53.418,53.243,53.418,149000000.0
2009-01-09 17:45:00,53.438,53.531,53.438,53.529,233600000.0
2009-01-09 17:50:00,53.533,53.598,53.525,53.59,177600000.0
2009-01-09 17:55:00,53.587,53.587,53.452,53.452,202000000.0
2009-01-09 18:00:00,53.409,53.417,53.365,53.381,177000000.0
2009-01-09 18:05:00,53.407,53.467,53.405,53.461,172600000.0
2009-01-09 18:10:00,53.452,53.475,53.412,53.473,88000000.0
2009-01-09 18:15:00,53.433,53.435,53.403,53.427,205800000.0
2009-01-09 18:20:00,53.439,53.592,53.439,53.592,189600000.0
2009-01-09 18:25:00,53.589,53.624,53.481,53.481,136400000.0
2009-01-09 18:30:00,53.479,53.537,53.469,53.537,168800000.0
2009-01-09 18:35:00,53.527,53.592,53.468,53.592,275600000.0
2009-01-09 18:40:00,53.597,53.623,53.53,53.53,295000000.0
2009-01-09 18:45:00,53.516,53.527,53.453,53.515,92800000.0
2009-01-09 18:50:00,53.505,53.514,53.431,53.481,126800000.0
2009-01-09 18:55:00,53.467,53.498,53.436,53.498,122000000.0
2009-01-09 19:00:00,53.497,53.501,53.461,53.464,108800000.0
2009-01-09 19:05:00,53.476,53.526,53.458,53.514,149600000.0
2009-01-09 19:10:00,53.521,53.553,53.507,53.54,88000000.0
2009-01-09 19:15:00,53.534,53.576,53.525,53.54,86400000.0
2009-01-09 19:20:00,53.543,53.546,53.501,53.522,110400000.0
2009-01-09 19:25:00,53.526,53.532,53.51,53.522,91600000.0
2009-01-09 19:30:00,53.514,53.514,53.481,53.495,59200000.0
2009-01-09 19:35:00,53.493,53.504,53.481,53.491,67600000.0
2009-01-09 19:40:00,53.501,53.543,53.484,53.484,64000000.0
2009-01-09 19:45:00,53.489,53.524,53.477,53.506,91600000.0
2009-01-09 19:50:00,53.493,53.566,53.492,53.566,67200000.0
2009-01-09 19:55:00,53.548,53.548,53.485,53.487,54400000.0
2009-01-09 20:00:00,53.495,53.534,53.495,53.511,92600000.0
2009-01-09 20:05:00,53.521,53.521,53.488,53.511,91200000.0
2009-01-09 20:10:00,53.519,53.538,53.473,53.532,76200000.0
2009-01-09 20:15:00,53.468,53.482,53.409,53.452,122000000.0
2009-01-09 20:20:00,53.425,53.458,53.409,53.409,70400000.0
2009-01-09 20:25:00,53.385,53.417,53.324,53.412,67600000.0
2009-01-09 20:30:00,53.421,53.424,53.394,53.405,76800000.0
2009-01-09 20:35:00,53.405,53.436,53.403,53.41,66600000.0
2009-01-09 20:40:00,53.389,53.486,53.388,53.452,59600000.0
2009-01-09 20:45:00,53.448,53.47,53.426,53.462,72000000.0
2009-01-09 20:50:00,53.452,53.466,53.434,53.44,86200000.0
2009-01-09 20:55:00,53.429,53.429,53.384,53.406,65600000.0
2009-01-09 21:00:00,53.407,53.492,53.407,53.486,62200000.0
2009-01-09 21:05:00,53.493,53.603,53.428,53.583,69800000.0
2009-01-09 21:10:00,53.56,53.568,53.525,53.543,50600000.0
2009-01-09 21:15:00,53.545,53.547,53.514,53.518,73600000.0
2009-01-09 21:20:00,53.506,53.549,53.496,53.505,61800000.0
2009-01-09 21:25:00,53.529,53.61,53.529,53.581,102400000.0
2009-01-09 21:30:00,53.589,53.693,53.589,53.692,65600000.0
2009-01-09 21:35:00,53.706,53.706,53.634,53.686,68200000.0
2009-01-09 21:40:00,53.675,53.675,53.553,53.626,56000000.0
2009-01-09 21:45:00,53.641,53.65,53.625,53.635,81600000.0
2009-01-09 21:50:00,53.6,53.6,53.451,53.453,64800000.0
2009-01-09 21:55:00,53.438,53.479,53.431,53.431,67200000.0
2009-01-09 22:00:00,53.458,53.507,53.453,53.502,73600000.0
2009-01-09 22:05:00,53.501,53.508,53.429,53.439,68800000.0
2009-01-09 22:10:00,53.418,53.418,53.32,53.354,72000000.0
2009-01-09 22:15:00,53.368,53.427,53.368,53.387,75200000.0
2009-01-09 22:20:00,53.385,53.485,53.381,53.475,59200000.0
2009-01-09 22:25:00,53.459,53.459,53.315,53.364,67200000.0
2009-01-09 22:30:00,53.36,53.408,53.36,53.384,65600000.0
2009-01-09 22:35:00,53.39,53.421,53.39,53.401,112000000.0
2009-01-09 22:40:00,53.392,53.392,53.346,53.347,65600000.0
2009-01-09 22:45:00,53.366,53.366,53.327,53.345,68800000.0
2009-01-09 22:50:00,53.336,53.352,53.322,53.333,59200000.0
2009-01-09 22:55:00,53.329,53.329,53.208,53.217,62400000.0
2009-01-09 23:00:00,53.221,53.221,53.193,53.215,70400000.0
2009-01-09 23:05:00,53.203,53.221,53.181,53.181,92200000.0
2009-01-09 23:10:00,53.196,53.261,53.195,53.261,63400000.0
2009-01-09 23:15:00,53.268,53.278,53.237,53.242,64000000.0
2009-01-09 23:20:00,53.234,53.264,53.225,53.261,64400000.0
2009-01-09 23:25:00,53.27,53.301,53.233,53.252,61800000.0
2009-01-09 23:30:00,53.268,53.318,53.255,53.311,75600000.0
2009-01-09 23:35:00,53.29,53.353,53.282,53.339,65600000.0
2009-01-09 23:40:00,53.345,53.381,53.325,53.326,95400000.0
2009-01-09 23:45:00,53.336,53.44,53.325,53.382,75200000.0
2009-01-09 23:50:00,53.404,53.408,53.348,53.407,60800000.0
2009-01-09 23:55:00,53.416,53.545,53.342,53.544,59200000.0
2009-01-12 00:00:00,53.51,53.51,52.977,52.982,62800000.0
2009-01-12 00:05:00,52.974,52.984,52.924,52.964,60600000.0
2009-01-12 00:10:00,52.939,52.948,52.89,52.907,69200000.0
2009-01-12 00:15:00,52.905,52.905,52.816,52.816,86400000.0
2009-01-12 00:20:00,52.804,52.863,52.804,52.859,70400000.0
2009-01-12 00:25:00,52.85,52.867,52.829,52.853,90600000.0
2009-01-12 00:30:00,52.86,52.883,52.85,52.878,66600000.0
2009-01-12 00:35:00,52.857,52.892,52.849,52.868,90000000.0
2009-01-12 00:40:00,52.866,52.906,52.866,52.891,70400000.0
2009-01-12 00:45:00,52.897,52.939,52.894,52.918,67200000.0
2009-01-12 00:50:00,52.918,52.964,52.913,52.964,66000000.0
2009-01-12 00:55:00,52.961,53.02,52.961,52.97,78200000.0
2009-01-12 01:00:00,52.986,53.01,52.956,53.003,71400000.0
2009-01-12 01:05:00,53.017,53.04,52.974,52.979,68200000.0
2009-01-12 01:10:00,52.966,52.98,52.957,52.965,55400000.0
2009-01-12 01:15:00,52.963,52.984,52.954,52.98,80400000.0
2009-01-12 01:20:00,52.986,52.994,52.956,52.964,72000000.0
2009-01-12 01:25:00,52.959,53.003,52.959,52.965,69000000.0
2009-01-12 01:30:00,52.967,52.978,52.925,52.948,75600000.0
2009-01-12 01:35:00,52.955,52.98,52.936,52.967,72400000.0
2009-01-12 01:40:00,52.974,53.007,52.973,52.996,52800000.0
2009-01-12 01:45:00,52.988,53.012,52.97,53.002,65600000.0
2009-01-12 01:50:00,53.008,53.015,52.957,52.982,83000000.0
2009-01-12 01:55:00,52.984,52.989,52.961,52.98,65600000.0
2009-01-12 02:00:00,52.976,53.01,52.954,53.009,66000000.0
2009-01-12 02:05:00,53.013,53.037,52.988,53.003,82600000.0
2009-01-12 02:10:00,52.993,53.03,52.976,53.03,65600000.0
2009-01-12 02:15:00,53.029,53.035,52.949,52.989,52800000.0
2009-01-12 02:20:00,52.981,52.993,52.944,52.983,72800000.0
2009-01-12 02:25:00,52.99,53.002,52.922,52.922,75200000.0
2009-01-12 02:30:00,52.918,52.944,52.918,52.928,68800000.0
2009-01-12 02:35:00,52.932,52.939,52.788,52.863,72000000.0
2009-01-12 02:40:00,52.873,52.882,52.794,52.85,80000000.0
2009-01-12 02:45:00,52.854,52.87,52.825,52.825,56000000.0
2009-01-12 02:50:00,52.867,52.867,52.782,52.836,68800000.0
2009-01-12 02:55:00,52.829,52.898,52.829,52.897,72000000.0
2009-01-12 03:00:00,52.881,52.925,52.869,52.869,78400000.0
2009-01-12 03:05:00,52.848,52.855,52.8,52.833,65600000.0
2009-01-12 03:10:00,52.828,52.839,52.792,52.829,67200000.0
2009-01-12 03:15:00,52.848,52.914,52.834,52.911,70400000.0
2009-01-12 03:20:00,52.919,52.956,52.913,52.939,89600000.0
2009-01-12 03:25:00,52.937,52.939,52.912,52.913,67200000.0
2009-01-12 03:30:00,52.915,52.926,52.898,52.91,91600000.0
2009-01-12 03:35:00,52.89,52.912,52.87,52.888,70400000.0
2009-01-12 03:40:00,52.903,52.942,52.903,52.933,85200000.0
2009-01-12 03:45:00,52.926,52.955,52.885,52.955,69200000.0
2009-01-12 03:50:00,52.929,52.954,52.907,52.954,60800000.0
2009-01-12 03:55:00,52.94,53.013,52.918,52.99,64400000.0
2009-01-12 04:00:00,53.021,53.027,52.914,52.993,59200000.0
2009-01-12 04:05:00,52.998,53.041,52.976,53.041,61200000.0
2009-01-12 04:10:00,53.038,53.048,53.014,53.032,75200000.0
2009-01-12 04:15:00,53.045,53.045,53.004,53.034,95200000.0
2009-01-12 04:20:00,53.047,53.053,53.009,53.04,65600000.0
2009-01-12 04:25:00,53.047,53.049,52.994,53.01,75200000.0
2009-01-12 04:30:00,53.0,53.008,52.943,52.964,61800000.0
2009-01-12 04:35:00,52.959,53.016,52.959,53.016,64000000.0
2009-01-12 04:40:00,53.026,53.038,52.99,53.006,64000000.0
2009-01-12 04:45:00,52.992,53.011,52.982,52.994,64000000.0
2009-01-12 04:50:00,52.985,52.997,52.976,52.976,92600000.0
2009-01-12 04:55:00,52.988,52.995,52.94,52.98,70400000.0
2009-01-12 05:00:00,52.977,52.992,52.954,52.985,62400000.0
2009-01-12 05:05:00,52.981,52.981,52.936,52.949,59200000.0
2009-01-12 05:10:00,52.941,52.971,52.93,52.94,68200000.0
2009-01-12 05:15:00,52.947,52.95,52.92,52.935,65600000.0
2009-01-12 05:20:00,52.943,52.943,52.882,52.906,112400000.0
2009-01-12 05:25:00,52.912,52.919,52.824,52.824,65600000.0
2009-01-12 05:30:00,52.808,52.814,52.696,52.776,67200000.0
2009-01-12 05:35:00,52.768,52.816,52.684,52.701,59200000.0
2009-01-12 05:40:00,52.725,52.787,52.679,52.679,75200000.0
2009-01-12 05:45:00,52.677,52.742,52.637,52.715,72800000.0
2009-01-12 05:50:00,52.716,52.756,52.696,52.749,68800000.0
2009-01-12 05:55:00,52.776,52.789,52.715,52.745,73600000.0
2009-01-12 06:00:00,52.742,52.758,52.7,52.748,59200000.0
2009-01-12 06:05:00,52.762,52.782,52.759,52.761,64400000.0
2009-01-12 06:10:00,52.754,52.766,52.728,52.728,81600000.0
2009-01-12 06:15:00,52.729,52.73,52.601,52.724,50000000.0
2009-01-12 06:20:00,52.713,52.719,52.617,52.62,68200000.0
2009-01-12 06:25:00,52.626,52.639,52.552,52.625,65600000.0
2009-01-12 06:30:00,52.625,52.641,52.604,52.625,102400000.0
2009-01-12 06:35:00,52.62,52.692,52.62,52.672,59200000.0
2009-01-12 06:40:00,52.759,52.836,52.72,52.781,73000000.0
2009-01-12 06:45:00,52.776,52.857,52.75,52.75,48000000.0
2009-01-12 06:50:00,52.772,52.784,52.652,52.735,70800000.0
2009-01-12 06:55:00,52.73,52.734,52.697,52.728,62400000.0
2009-01-12 07:00:00,52.725,52.737,52.696,52.73,65600000.0
2009-01-12 07:05:00,52.718,52.769,52.716,52.745,86400000.0
2009-01-12 07:10:00,52.756,52.767,52.735,52.735,71400000.0
2009-01-12 07:15:00,52.713,52.743,52.69,52.69,59200000.0
2009-01-12 07:20:00,52.711,52.737,52.71,52.726,67200000.0
2009-01-12 07:25:00,52.731,52.765,52.725,52.752,76800000.0
2009-01-12 07:30:00,52.742,52.794,52.662,52.766,67200000.0
2009-01-12 07:35:00,52.777,52.792,52.775,52.78,70800000.0
2009-01-12 07:40:00,52.795,52.872,52.751,52.826,113600000.0
2009-01-12 07:45:00,52.805,52.913,52.748,52.913,76800000.0
2009-01-12 07:50:00,52.911,52.916,52.806,52.838,83000000.0
2009-01-12 07:55:00,52.838,52.867,52.821,52.865,92800000.0
2009-01-12 08:00:00,52.857,52.867,52.836,52.863,54400000.0
2009-01-12 08:05:00,52.873,52.892,52.807,52.807,67200000.0
2009-01-12 08:10:00,52.801,52.801,52.678,52.694,91200000.0
2009-01-12 08:15:00,52.692,52.717,52.676,52.704,64000000.0
2009-01-12 08:20:00,52.716,52.751,52.682,52.685,66600000.0
2009-01-12 08:25:00,52.686,52.714,52.679,52.714,59200000.0
2009-01-12 08:30:00,52.722,52.726,52.681,52.681,93600000.0
2009-01-12 08:35:00,52.676,52.756,52.667,52.745,110400000.0
2009-01-12 08:40:00,52.75,52.812,52.734,52.798,86400000.0
2009-01-12 08:45:00,52.812,52.812,52.758,52.758,87400000.0
2009-01-12 08:50:00,52.742,52.764,52.73,52.754,149600000.0
2009-01-12 08:55:00,52.738,52.738,52.63,52.686,108800000.0
2009-01-12 09:00:00,52.689,52.779,52.689,52.778,121600000.0
2009-01-12 09:05:00,52.757,52.802,52.757,52.786,127600000.0
2009-01-12 09:10:00,52.773,52.778,52.722,52.748,93200000.0
2009-01-12 09:15:00,52.758,52.804,52.717,52.772,295800000.0
2009-01-12 09:20:00,52.776,52.823,52.689,52.71,276000000.0
2009-01-12 09:25:00,52.729,52.744,52.652,52.679,168800000.0
2009-01-12 09:30:00,52.686,52.705,52.68,52.687,136000000.0
2009-01-12 09:35:00,52.693,52.738,52.685,52.685,188200000.0
2009-01-12 09:40:00,52.688,52.771,52.688,52.771,207200000.0
2009-01-12 09:45:00,52.77,52.792,52.76,52.785,88400000.0
2009-01-12 09:50:00,52.789,52.867,52.789,52.851,173200000.0
2009-01-12 09:55:00,52.834,52.897,52.834,52.897,178000000.0
2009-01-12 10:00:00,52.891,52.956,52.885,52.956,201600000.0
2009-01-12 10:05:00,52.948,52.948,52.85,52.872,178000000.0
2009-01-12 10:10:00,52.874,52.874,52.721,52.74,233800000.0
2009-01-12 10:15:00,52.74,52.741,52.708,52.731,148600000.0
2009-01-12 10:20:00,52.734,52.734,52.61,52.675,144000000.0
2009-01-12 10:25:00,52.682,52.703,52.65,52.684,260000000.0
2009-01-12 10:30:00,52.681,52.724,52.637,52.724,158600000.0
2009-01-12 10:35:00,52.734,52.743,52.694,52.707,88000000.0
2009-01-12 10:40:00,52.73,52.78,52.727,52.736,148200000.0
2009-01-12 10:45:00,52.742,52.756,52.718,52.743,141200000.0
2009-01-12 10:50:00,52.735,52.746,52.513,52.539,277200000.0
2009-01-12 10:55:00,52.517,52.572,52.491,52.565,209600000.0
2009-01-12 11:00:00,52.577,52.577,52.492,52.512,147600000.0
2009-01-12 11:05:00,52.515,52.515,52.459,52.496,194600000.0
2009-01-12 11:10:00,52.498,52.539,52.491,52.525,230800000.0
2009-01-12 11:15:00,52.492,52.517,52.479,52.489,213600000.0
2009-01-12 11:20:00,52.483,52.519,52.456,52.519,220600000.0
2009-01-12 11:25:00,52.522,52.542,52.491,52.533,160400000.0
2009-01-12 11:30:00,52.544,52.566,52.527,52.527,124200000.0
2009-01-12 11:35:00,52.513,52.524,52.499,52.516,140800000.0
2009-01-12 11:40:00,52.513,52.513,52.48,52.491,176000000.0
2009-01-12 11:45:00,52.491,52.491,52.451,52.467,172800000.0
2009-01-12 11:50:00,52.46,52.483,52.438,52.483,205200000.0
2009-01-12 11:55:00,52.482,52.514,52.473,52.505,224800000.0
2009-01-12 12:00:00,52.5,52.504,52.414,52.415,144400000.0
2009-01-12 12:05:00,52.4,52.403,52.335,52.345,142400000.0
2009-01-12 12:10:00,52.338,52.341,52.257,52.267,98600000.0
2009-01-12 12:15:00,52.256,52.323,52.245,52.304,158200000.0
2009-01-12 12:20:00,52.324,52.324,52.258,52.298,191400000.0
2009-01-12 12:25:00,52.296,52.337,52.185,52.222,259400000.0
2009-01-12 12:30:00,52.308,52.321,52.142,52.142,213200000.0
2009-01-12 12:35:00,52.133,52.133,52.043,52.09,126200000.0
2009-01-12 12:40:00,52.101,52.12,52.054,52.12,119200000.0
2009-01-12 12:45:00,52.109,52.186,52.084,52.148,182600000.0
2009-01-12 12:50:00,52.132,52.15,52.117,52.117,86400000.0
2009-01-12 12:55:00,52.093,52.108,52.058,52.106,91200000.0
2009-01-12 13:00:00,52.11,52.126,52.099,52.109,66600000.0
2009-01-12 13:05:00,52.109,52.117,52.095,52.108,104400000.0
2009-01-12 13:10:00,52.127,52.128,52.07,52.075,89600000.0
2009-01-12 13:15:00,52.071,52.079,52.023,52.04,120400000.0
2009-01-12 13:20:00,52.06,52.06,52.019,52.023,107600000.0
2009-01-12 13:25:00,52.005,52.006,51.901,51.92,140600000.0
2009-01-12 13:30:00,51.913,51.967,51.893,51.966,90600000.0
2009-01-12 13:35:00,51.956,51.982,51.934,51.935,139000000.0
2009-01-12 13:40:00,51.93,51.946,51.896,51.899,96000000.0
2009-01-12 13:45:00,51.88,51.971,51.856,51.937,102400000.0
2009-01-12 13:50:00,51.939,52.056,51.938,52.056,142400000.0
2009-01-12 13:55:00,52.056,52.123,52.02,52.123,120200000.0
2009-01-12 14:00:00,52.108,52.12,52.046,52.116,104000000.0
2009-01-12 14:05:00,52.122,52.132,52.075,52.095,92000000.0
2009-01-12 14:10:00,52.098,52.149,52.098,52.114,87400000.0
2009-01-12 14:15:00,52.117,52.126,52.084,52.092,128200000.0
2009-01-12 14:20:00,52.101,52.126,52.09,52.126,116800000.0
2009-01-12 14:25:00,52.124,52.129,52.099,52.106,67600000.0
2009-01-12 14:30:00,52.112,52.135,52.023,52.123,72000000.0
2009-01-12 14:35:00,52.121,52.15,52.101,52.124,60800000.0
2009-01-12 14:40:00,52.133,52.222,52.133,52.222,67600000.0
2009-01-12 14:45:00,52.206,52.341,52.206,52.277,70200000.0
2009-01-12 14:50:00,52.277,52.29,52.247,52.247,68200000.0
2009-01-12 14:55:00,52.233,52.233,52.156,52.169,67200000.0
2009-01-12 15:00:00,52.159,52.171,52.091,52.099,70400000.0
2009-01-12 15:05:00,52.103,52.118,52.097,52.118,61200000.0
2009-01-12 15:10:00,52.115,52.138,52.107,52.121,68800000.0
2009-01-12 15:15:00,52.112,52.125,52.083,52.098,73000000.0
2009-01-12 15:20:00,52.089,52.115,52.006,52.112,67200000.0
2009-01-12 15:25:00,52.114,52.17,52.113,52.151,70400000.0
2009-01-12 15:30:00,52.17,52.191,52.129,52.15,64400000.0
2009-01-12 15:35:00,52.158,52.189,52.14,52.176,73600000.0
2009-01-12 15:40:00,52.169,52.169,52.094,52.127,72800000.0
2009-01-12 15:45:00,52.128,52.151,52.091,52.15,59200000.0
2009-01-12 15:50:00,52.144,52.196,52.137,52.19,67200000.0
2009-01-12 15:55:00,52.186,52.229,52.166,52.202,64400000.0
2009-01-12 16:00:00,52.184,52.199,52.1,52.141,64400000.0
2009-01-12 16:05:00,52.147,52.167,52.141,52.16,69800000.0
2009-01-12 16:10:00,52.171,52.194,52.131,52.131,67200000.0
2009-01-12 16:15:00,52.123,52.146,52.098,52.117,60200000.0
2009-01-12 16:20:00,52.111,52.115,52.062,52.074,57600000.0
2009-01-12 16:25:00,52.083,52.089,52.04,52.088,68800000.0
2009-01-12 16:30:00,52.09,52.151,52.073,52.104,64400000.0
2009-01-12 16:35:00,52.102,52.137,52.075,52.116,64000000.0
2009-01-12 16:40:00,52.1,52.176,52.075,52.132,65600000.0
2009-01-12 16:45:00,52.084,52.2,52.049,52.2,67200000.0
2009-01-12 16:50:00,52.2,52.2,52.077,52.149,74400000.0
2009-01-12 16:55:00,52.13,52.139,52.094,52.134,69200000.0
2009-01-12 17:00:00,52.137,52.142,52.028,52.075,63200000.0
2009-01-12 17:05:00,52.058,52.094,51.793,51.845,73000000.0
2009-01-12 17:10:00,51.846,51.87,51.795,51.822,62800000.0
2009-01-12 17:15:00,51.845,51.896,51.803,51.857,64000000.0
2009-01-12 17:20:00,51.857,51.887,51.793,51.857,57600000.0
2009-01-12 17:25:00,51.85,51.946,51.833,51.917,65000000.0
2009-01-12 17:30:00,51.932,51.939,51.769,51.78,59200000.0
2009-01-12 17:35:00,51.796,51.832,51.761,51.829,60800000.0
2009-01-12 17:40:00,51.836,51.93,51.836,51.898,59200000.0
2009-01-12 17:45:00,51.9,51.9,51.849,51.878,59600000.0
2009-01-12 17:50:00,51.894,51.911,51.754,51.754,62200000.0
2009-01-12 17:55:00,51.748,51.755,51.667,51.667,64000000.0
2009-01-12 18:00:00,51.687,51.774,51.627,51.744,76800000.0
2009-01-12 18:05:00,51.737,51.75,51.68,51.727,71800000.0
2009-01-12 18:10:00,51.719,51.726,51.618,51.725,60800000.0
2009-01-12 18:15:00,51.707,51.717,51.656,51.673,58000000.0
2009-01-12 18:20:00,51.666,51.684,51.586,51.678,68200000.0
2009-01-12 18:25:00,51.692,51.722,51.675,51.721,64400000.0
2009-01-12 18:30:00,51.71,51.739,51.687,51.715,59200000.0
2009-01-12 18:35:00,51.703,51.703,51.649,51.658,71200000.0
2009-01-12 18:40:00,51.647,51.647,51.481,51.522,62400000.0
2009-01-12 18:45:00,51.521,51.521,51.436,51.436,60800000.0
2009-01-12 18:50:00,51.419,51.425,51.332,51.348,67200000.0
2009-01-12 18:55:00,51.36,51.422,51.36,51.388,67200000.0
2009-01-12 19:00:00,51.375,51.464,51.375,51.463,65600000.0
2009-01-12 19:05:00,51.476,51.59,51.459,51.55,72400000.0
2009-01-12 19:10:00,51.554,51.566,51.528,51.559,68200000.0
2009-01-12 19:15:00,51.565,51.569,51.508,51.532,72400000.0
2009-01-12 19:20:00,51.541,51.557,51.477,51.539,77200000.0
2009-01-12 19:25:00,51.527,51.537,51.487,51.496,64000000.0
2009-01-12 19:30:00,51.505,51.591,51.502,51.591,70400000.0
2009-01-12 19:35:00,51.582,51.607,51.564,51.576,60200000.0
2009-01-12 19:40:00,51.57,51.582,51.535,51.557,67200000.0
2009-01-12 19:45:00,51.548,51.55,51.491,51.491,62800000.0
2009-01-12 19:50:00,51.522,51.695,51.522,51.69,68800000.0
2009-01-12 19:55:00,51.711,51.757,51.675,51.732,64000000.0
2009-01-12 20:00:00,51.726,51.768,51.704,51.715,64400000.0
2009-01-12 20:05:00,51.712,51.718,51.686,51.709,70400000.0
2009-01-12 20:10:00,51.715,51.835,51.715,51.825,69200000.0
2009-01-12 20:15:00,51.848,51.899,51.826,51.874,60200000.0
2009-01-12 20:20:00,51.868,51.868,51.793,51.793,65600000.0
2009-01-12 20:25:00,51.796,51.799,51.755,51.761,65600000.0
2009-01-12 20:30:00,51.759,51.801,51.755,51.794,68800000.0
2009-01-12 20:35:00,51.787,51.808,51.774,51.775,73600000.0
2009-01-12 20:40:00,51.76,51.762,51.739,51.746,69200000.0
2009-01-12 20:45:00,51.751,51.811,51.743,51.806,59200000.0
2009-01-12 20:50:00,51.816,51.836,51.758,51.784,59200000.0
2009-01-12 20:55:00,51.797,51.83,51.721,51.814,68800000.0
2009-01-12 21:00:00,51.805,51.805,51.667,51.683,66000000.0
2009-01-12 21:05:00,51.685,51.692,51.647,51.647,70800000.0
2009-01-12 21:10:00,51.646,51.658,51.606,51.606,66600000.0
2009-01-12 21:15:00,51.618,51.706,51.599,51.687,68200000.0
2009-01-12 21:20:00,51.67,51.703,51.629,51.643,56400000.0
2009-01-12 21:25:00,51.649,51.701,51.648,51.679,65600000.0
2009-01-12 21:30:00,51.688,51.693,51.661,51.663,55800000.0
2009-01-12 21:35:00,51.651,51.656,51.574,51.575,67200000.0
2009-01-12 21:40:00,51.561,51.59,51.556,51.572,68800000.0
2009-01-12 21:45:00,51.582,51.582,51.513,51.549,67600000.0
2009-01-12 21:50:00,51.544,51.544,51.437,51.515,67600000.0
2009-01-12 21:55:00,51.521,51.552,51.521,51.529,66600000.0
2009-01-12 22:00:00,51.529,51.566,51.472,51.564,60800000.0
2009-01-12 22:05:00,51.562,51.568,51.457,51.48,65400000.0
2009-01-12 22:10:00,51.466,51.467,51.32,51.32,75600000.0
2009-01-12 22:15:00,51.319,51.366,51.314,51.344,64000000.0
2009-01-12 22:20:00,51.343,51.389,51.338,51.388,60200000.0
2009-01-12 22:25:00,51.396,51.428,51.375,51.388,70800000.0
2009-01-12 22:30:00,51.394,51.4,51.364,51.364,62400000.0
2009-01-12 22:35:00,51.353,51.353,51.275,51.281,69800000.0
2009-01-12 22:40:00,51.276,51.286,51.247,51.282,67200000.0
2009-01-12 22:45:00,51.293,51.422,51.267,51.422,62800000.0
2009-01-12 22:50:00,51.39,51.403,51.374,51.376,59200000.0
2009-01-12 22:55:00,51.374,51.394,51.359,51.376,62400000.0
2009-01-12 23:00:00,51.371,51.371,51.165,51.181,65600000.0
2009-01-12 23:05:00,51.211,51.23,51.119,51.144,64000000.0
2009-01-12 23:10:00,51.152,51.237,51.152,51.232,71400000.0
2009-01-12 23:15:00,51.23,51.263,51.23,51.257,68800000.0
2009-01-12 23:20:00,51.251,51.264,51.201,51.218,62400000.0
2009-01-12 23:25:00,51.215,51.228,51.124,51.189,67200000.0
2009-01-12 23:30:00,51.198,51.25,51.198,51.239,69200000.0
2009-01-12 23:35:00,51.238,51.253,51.214,51.225,65600000.0
2009-01-12 23:40:00,51.213,51.339,51.209,51.292,65600000.0
2009-01-12 23:45:00,51.306,51.35,51.306,51.325,70400000.0
2009-01-12 23:50:00,51.304,51.359,51.304,51.35,64000000.0
2009-01-12 23:55:00,51.335,51.337,51.305,51.314,64000000.0
2009-01-13 00:00:00,51.287,51.287,51.127,51.156,62200000.0
2009-01-13 00:05:00,51.159,51.231,51.14,51.231,65000000.0
2009-01-13 00:10:00,51.244,51.244,51.09,51.097,59200000.0
2009-01-13 00:15:00,51.086,51.099,51.057,51.091,57600000.0
2009-01-13 00:20:00,51.085,51.138,51.04,51.138,73600000.0
2009-01-13 00:25:00,51.14,51.192,51.133,51.17,62800000.0
2009-01-13 00:30:00,51.165,51.165,51.111,51.161,68800000.0
2009-01-13 00:35:00,51.151,51.219,51.146,51.205,63400000.0
2009-01-13 00:40:00,51.202,51.211,51.156,51.165,57000000.0
2009-01-13 00:45:00,51.155,51.205,51.151,51.196,70400000.0
2009-01-13 00:50:00,51.205,51.222,51.195,51.207,67600000.0
2009-01-13 00:55:00,51.209,51.21,51.182,51.197,67200000.0
2009-01-13 01:00:00,51.21,51.213,51.14,51.174,56000000.0
2009-01-13 01:05:00,51.177,51.2,51.138,51.194,59200000.0
2009-01-13 01:10:00,51.2,51.225,51.107,51.147,63400000.0
2009-01-13 01:15:00,51.146,51.174,51.138,51.158,60800000.0
2009-01-13 01:20:00,51.122,51.182,51.122,51.181,72000000.0
2009-01-13 01:25:00,51.172,51.193,51.118,51.19,61800000.0
2009-01-13 01:30:00,51.182,51.246,51.139,51.246,65600000.0
2009-01-13 01:35:00,51.262,51.263,51.127,51.212,68800000.0
2009-01-13 01:40:00,51.215,51.215,51.137,51.175,57600000.0
2009-01-13 01:45:00,51.19,51.19,51.09,51.126,68800000.0
2009-01-13 01:50:00,51.145,51.159,51.079,51.159,73600000.0
2009-01-13 01:55:00,51.143,51.154,51.108,51.108,66600000.0
2009-01-13 02:00:00,51.109,51.116,51.092,51.114,65600000.0
2009-01-13 02:05:00,51.113,51.116,51.065,51.065,83200000.0
2009-01-13 02:10:00,51.056,51.07,51.03,51.043,65000000.0
2009-01-13 02:15:00,51.049,51.061,51.029,51.031,52800000.0
2009-01-13 02:20:00,51.017,51.032,51.014,51.026,72000000.0
2009-01-13 02:25:00,51.027,51.027,50.752,50.819,75600000.0
2009-01-13 02:30:00,50.864,50.867,50.774,50.807,69200000.0
2009-01-13 02:35:00,50.804,50.804,50.643,50.656,72400000.0
2009-01-13 02:40:00,50.676,50.676,50.605,50.605,80000000.0
2009-01-13 02:45:00,50.585,50.592,50.526,50.574,62400000.0
2009-01-13 02:50:00,50.58,50.665,50.578,50.659,68600000.0
2009-01-13 02:55:00,50.59,50.599,50.407,50.408,72000000.0
2009-01-13 03:00:00,50.332,50.478,50.323,50.41,78800000.0
2009-01-13 03:05:00,50.401,50.401,50.331,50.364,62400000.0
2009-01-13 03:10:00,50.369,50.394,50.35,50.367,67600000.0
2009-01-13 03:15:00,50.373,50.429,50.36,50.398,70400000.0
2009-01-13 03:20:00,50.421,50.456,50.399,50.399,89200000.0
2009-01-13 03:25:00,50.395,50.505,50.395,50.505,66600000.0
2009-01-13 03:30:00,50.499,50.521,50.478,50.52,91600000.0
2009-01-13 03:35:00,50.516,50.536,50.472,50.472,70400000.0
2009-01-13 03:40:00,50.468,50.469,50.413,50.414,86400000.0
2009-01-13 03:45:00,50.42,50.43,50.385,50.402,68200000.0
2009-01-13 03:50:00,50.406,50.459,50.386,50.392,60800000.0
2009-01-13 03:55:00,50.396,50.44,50.384,50.425,64000000.0
2009-01-13 04:00:00,50.435,50.486,50.365,50.448,59200000.0
2009-01-13 04:05:00,50.439,50.467,50.413,50.422,60800000.0
2009-01-13 04:10:00,50.39,50.416,50.376,50.382,75000000.0
2009-01-13 04:15:00,50.405,50.459,50.401,50.459,96000000.0
2009-01-13 04:20:00,50.452,50.471,50.426,50.469,66000000.0
2009-01-13 04:25:00,50.46,50.46,50.36,50.374,75200000.0
2009-01-13 04:30:00,50.364,50.373,50.282,50.298,62400000.0
2009-01-13 04:35:00,50.293,50.33,50.293,50.326,64000000.0
2009-01-13 04:40:00,50.299,50.334,50.293,50.309,64000000.0
2009-01-13 04:45:00,50.298,50.352,50.255,50.349,64000000.0
2009-01-13 04:50:00,50.338,50.378,50.338,50.37,92800000.0
2009-01-13 04:55:00,50.379,50.379,50.309,50.348,70800000.0
2009-01-13 05:00:00,50.334,50.365,50.323,50.365,67200000.0
2009-01-13 05:05:00,50.371,50.399,50.349,50.378,58600000.0
2009-01-13 05:10:00,50.37,50.413,50.363,50.413,68200000.0
2009-01-13 05:15:00,50.451,50.465,50.384,50.407,61800000.0
2009-01-13 05:20:00,50.39,50.421,50.384,50.406,112000000.0
2009-01-13 05:25:00,50.425,50.462,50.416,50.455,66000000.0
2009-01-13 05:30:00,50.451,50.46,50.436,50.459,67200000.0
2009-01-13 05:35:00,50.454,50.477,50.406,50.469,59200000.0
2009-01-13 05:40:00,50.46,50.46,50.372,50.382,75200000.0
2009-01-13 05:45:00,50.41,50.418,50.359,50.4,72400000.0
2009-01-13 05:50:00,50.403,50.411,50.37,50.403,68800000.0
2009-01-13 05:55:00,50.399,50.399,50.175,50.175,74000000.0
2009-01-13 06:00:00,50.167,50.22,50.146,50.19,59600000.0
2009-01-13 06:05:00,50.196,50.214,50.101,50.114,64000000.0
2009-01-13 06:10:00,50.105,50.135,50.099,50.134,84000000.0
2009-01-13 06:15:00,50.139,50.17,50.054,50.153,60200000.0
2009-01-13 06:20:00,50.154,50.156,50.127,50.127,68200000.0
2009-01-13 06:25:00,50.117,50.121,50.081,50.081,65000000.0
2009-01-13 06:30:00,50.07,50.078,50.019,50.019,102400000.0
2009-01-13 06:35:00,50.002,50.014,49.959,49.99,59200000.0
2009-01-13 06:40:00,49.997,50.048,49.968,50.048,74000000.0
2009-01-13 06:45:00,50.055,50.122,50.048,50.1,52800000.0
2009-01-13 06:50:00,50.099,50.161,50.055,50.129,70400000.0
2009-01-13 06:55:00,50.13,50.168,50.116,50.168,62400000.0
2009-01-13 07:00:00,50.174,50.174,50.141,50.147,65600000.0
2009-01-13 07:05:00,50.135,50.155,50.1,50.137,86400000.0
2009-01-13 07:10:00,50.133,50.155,50.112,50.154,71400000.0
2009-01-13 07:15:00,50.155,50.163,50.119,50.137,59200000.0
2009-01-13 07:20:00,50.147,50.167,50.139,50.167,60800000.0
2009-01-13 07:25:00,50.165,50.197,50.158,50.19,76000000.0
2009-01-13 07:30:00,50.177,50.188,50.087,50.182,67200000.0
2009-01-13 07:35:00,50.206,50.231,50.169,50.176,69800000.0
2009-01-13 07:40:00,50.179,50.196,50.108,50.13,113600000.0
2009-01-13 07:45:00,50.151,50.168,50.093,50.131,73600000.0
2009-01-13 07:50:00,50.139,50.174,50.03,50.033,83200000.0
2009-01-13 07:55:00,50.02,50.043,49.966,49.999,92200000.0
2009-01-13 08:00:00,50.012,50.079,49.988,50.075,56000000.0
2009-01-13 08:05:00,50.072,50.084,49.91,49.928,67200000.0
2009-01-13 08:10:00,49.948,49.957,49.929,49.955,91600000.0
2009-01-13 08:15:00,49.974,50.041,49.954,50.028,63400000.0
2009-01-13 08:20:00,50.013,50.095,50.012,50.072,67600000.0
2009-01-13 08:25:00,50.064,50.064,50.001,50.019,59200000.0
2009-01-13 08:30:00,50.018,50.096,49.999,50.086,91600000.0
2009-01-13 08:35:00,50.052,50.055,50.002,50.028,110400000.0
2009-01-13 08:40:00,50.028,50.028,49.97,49.993,86400000.0
2009-01-13 08:45:00,50.002,50.056,49.991,50.039,88000000.0
2009-01-13 08:50:00,50.045,50.085,50.034,50.085,148800000.0
2009-01-13 08:55:00,50.071,50.078,49.88,49.88,108200000.0
2009-01-13 09:00:00,49.876,49.894,49.823,49.847,121400000.0
2009-01-13 09:05:00,49.847,49.847,49.724,49.729,127400000.0
2009-01-13 09:10:00,49.738,49.812,49.738,49.802,92200000.0
2009-01-13 09:15:00,49.799,49.858,49.775,49.825,296400000.0
2009-01-13 09:20:00,49.832,49.832,49.751,49.78,274600000.0
2009-01-13 09:25:00,49.765,49.766,49.568,49.568,169000000.0
2009-01-13 09:30:00,49.568,49.568,49.484,49.549,136000000.0
2009-01-13 09:35:00,49.56,49.707,49.56,49.706,188800000.0
2009-01-13 09:40:00,49.734,49.757,49.659,49.683,206800000.0
2009-01-13 09:45:00,49.67,49.713,49.652,49.703,87800000.0
2009-01-13 09:50:00,49.719,49.719,49.667,49.674,172800000.0
2009-01-13 09:55:00,49.673,49.809,49.673,49.809,177400000.0
2009-01-13 10:00:00,49.843,49.851,49.761,49.812,202000000.0
2009-01-13 10:05:00,49.829,49.861,49.819,49.828,177600000.0
2009-01-13 10:10:00,49.804,49.829,49.79,49.813,233000000.0
2009-01-13 10:15:00,49.817,49.823,49.747,49.747,149200000.0
2009-01-13 10:20:00,49.739,49.739,49.612,49.684,144400000.0
2009-01-13 10:25:00,49.681,49.687,49.521,49.521,259000000.0
2009-01-13 10:30:00,49.534,49.558,49.498,49.498,158800000.0
2009-01-13 10:35:00,49.481,49.481,49.392,49.392,88000000.0
2009-01-13 10:40:00,49.37,49.41,49.365,49.401,147600000.0
2009-01-13 10:45:00,49.4,49.406,49.339,49.363,140200000.0
2009-01-13 10:50:00,49.376,49.44,49.373,49.44,275000000.0
2009-01-13 10:55:00,49.433,49.433,49.29,49.322,210000000.0
2009-01-13 11:00:00,49.332,49.401,49.332,49.377,146600000.0
2009-01-13 11:05:00,49.346,49.346,49.261,49.274,195200000.0
2009-01-13 11:10:00,49.285,49.374,49.28,49.339,230800000.0
2009-01-13 11:15:00,49.371,49.372,49.279,49.307,211600000.0
2009-01-13 11:20:00,49.312,49.332,49.276,49.301,221200000.0
2009-01-13 11:25:00,49.297,49.345,49.288,49.308,160400000.0
2009-01-13 11:30:00,49.308,49.325,49.239,49.239,125200000.0
2009-01-13 11:35:00,49.236,49.329,49.236,49.318,140200000.0
2009-01-13 11:40:00,49.345,49.46,49.336,49.441,176400000.0
2009-01-13 11:45:00,49.44,49.44,49.307,49.338,172600000.0
2009-01-13 11:50:00,49.332,49.364,49.314,49.335,205000000.0
2009-01-13 11:55:00,49.332,49.401,49.328,49.377,224400000.0
2009-01-13 12:00:00,49.382,49.446,49.372,49.446,143400000.0
2009-01-13 12:05:00,49.474,49.512,49.458,49.473,142800000.0
2009-01-13 12:10:00,49.466,49.468,49.423,49.434,99400000.0
2009-01-13 12:15:00,49.432,49.443,49.412,49.425,157800000.0
2009-01-13 12:20:00,49.416,49.42,49.337,49.411,192000000.0
2009-01-13 12:25:00,49.414,49.494,49.341,49.352,258600000.0
2009-01-13 12:30:00,49.427,49.437,49.329,49.396,212800000.0
2009-01-13 12:35:00,49.412,49.525,49.412,49.525,126800000.0
2009-01-13 12:40:00,49.516,49.564,49.515,49.543,119400000.0
2009-01-13 12:45:00,49.538,49.553,49.501,49.501,181800000.0
2009-01-13 12:50:00,49.5,49.503,49.404,49.408,86400000.0
2009-01-13 12:55:00,49.413,49.432,49.404,49.406,91200000.0
2009-01-13 13:00:00,49.404,49.437,49.384,49.434,67200000.0
2009-01-13 13:05:00,49.428,49.428,49.388,49.406,104000000.0
2009-01-13 13:10:00,49.399,49.399,49.314,49.316,89600000.0
2009-01-13 13:15:00,49.315,49.328,49.291,49.301,119400000.0
2009-01-13 13:20:00,49.3,49.346,49.298,49.342,107600000.0
2009-01-13 13:25:00,49.344,49.378,49.339,49.372,141200000.0
2009-01-13 13:30:00,49.375,49.378,49.331,49.331,90600000.0
2009-01-13 13:35:00,49.321,49.379,49.321,49.367,138600000.0
2009-01-13 13:40:00,49.369,49.39,49.352,49.352,95800000.0
2009-01-13 13:45:00,49.364,49.431,49.364,49.396,102400000.0
2009-01-13 13:50:00,49.396,49.427,49.367,49.367,147400000.0
2009-01-13 13:55:00,49.372,49.405,49.371,49.399,120000000.0
2009-01-13 14:00:00,49.407,49.435,49.381,49.43,104000000.0
2009-01-13 14:05:00,49.434,49.483,49.428,49.444,91200000.0
2009-01-13 14:10:00,49.441,49.519,49.441,49.505,87800000.0
2009-01-13 14:15:00,49.504,49.508,49.459,49.476,128000000.0
2009-01-13 14:20:00,49.483,49.486,49.426,49.426,116800000.0
2009-01-13 14:25:00,49.407,49.431,49.387,49.411,67200000.0
2009-01-13 14:30:00,49.384,49.384,49.194,49.215,71400000.0
2009-01-13 14:35:00,49.23,49.314,49.229,49.295,60800000.0
2009-01-13 14:40:00,49.29,49.32,49.274,49.286,67200000.0
2009-01-13 14:45:00,49.276,49.449,49.276,49.4,70800000.0
2009-01-13 14:50:00,49.409,49.45,49.391,49.437,69200000.0
2009-01-13 14:55:00,49.43,49.43,49.304,49.331,67200000.0
2009-01-13 15:00:00,49.336,49.391,49.317,49.391,70400000.0
2009-01-13 15:05:00,49.398,49.404,49.373,49.393,61200000.0
2009-01-13 15:10:00,49.368,49.404,49.353,49.358,69600000.0
2009-01-13 15:15:00,49.367,49.367,49.286,49.314,73600000.0
2009-01-13 15:20:00,49.314,49.394,49.286,49.379,67200000.0
2009-01-13 15:25:00,49.362,49.4,49.35,49.364,70400000.0
2009-01-13 15:30:00,49.399,49.545,49.399,49.516,64000000.0
2009-01-13 15:35:00,49.549,49.724,49.549,49.688,73600000.0
2009-01-13 15:40:00,49.695,49.718,49.561,49.629,72000000.0
2009-01-13 15:45:00,49.641,49.698,49.638,49.691,59200000.0
2009-01-13 15:50:00,49.7,49.77,49.689,49.706,67600000.0
2009-01-13 15:55:00,49.713,49.749,49.699,49.747,66000000.0
2009-01-13 16:00:00,49.685,49.698,49.508,49.582,64000000.0
2009-01-13 16:05:00,49.59,49.594,49.54,49.556,70800000.0
2009-01-13 16:10:00,49.564,49.586,49.526,49.526,67200000.0
2009-01-13 16:15:00,49.533,49.547,49.511,49.531,60800000.0
2009-01-13 16:20:00,49.527,49.539,49.486,49.529,57600000.0
2009-01-13 16:25:00,49.528,49.601,49.505,49.601,68800000.0
2009-01-13 16:30:00,49.62,49.671,49.56,49.563,64000000.0
2009-01-13 16:35:00,49.57,49.673,49.57,49.672,63400000.0
2009-01-13 16:40:00,49.672,49.733,49.668,49.733,65600000.0
2009-01-13 16:45:00,49.738,49.816,49.738,49.791,67200000.0
2009-01-13 16:50:00,49.774,49.809,49.737,49.752,73600000.0
2009-01-13 16:55:00,49.74,49.816,49.736,49.764,68800000.0
2009-01-13 17:00:00,49.76,49.775,49.667,49.712,61800000.0
2009-01-13 17:05:00,49.716,49.821,49.716,49.808,73600000.0
2009-01-13 17:10:00,49.797,49.872,49.783,49.84,62400000.0
2009-01-13 17:15:00,49.858,49.894,49.744,49.753,63800000.0
2009-01-13 17:20:00,49.753,49.769,49.581,49.63,57000000.0
2009-01-13 17:25:00,49.599,49.659,49.577,49.646,66000000.0
2009-01-13 17:30:00,49.673,49.68,49.575,49.58,59200000.0
2009-01-13 17:35:00,49.583,49.589,49.509,49.509,68800000.0
2009-01-13 17:40:00,49.511,49.511,49.348,49.352,59600000.0
2009-01-13 17:45:00,49.357,49.362,49.3,49.361,58600000.0
2009-01-13 17:50:00,49.354,49.358,49.295,49.333,62400000.0
2009-01-13 17:55:00,49.347,49.347,49.254,49.26,63400000.0
2009-01-13 18:00:00,49.281,49.413,49.281,49.365,76800000.0
2009-01-13 18:05:00,49.354,49.51,49.351,49.51,73000000.0
2009-01-13 18:10:00,49.513,49.519,49.417,49.457,60800000.0
2009-01-13 18:15:00,49.457,49.509,49.45,49.457,59200000.0
2009-01-13 18:20:00,49.456,49.46,49.339,49.402,68800000.0
2009-01-13 18:25:00,49.427,49.544,49.404,49.544,64000000.0
2009-01-13 18:30:00,49.52,49.606,49.508,49.571,59000000.0
2009-01-13 18:35:00,49.535,49.608,49.535,49.557,70800000.0
2009-01-13 18:40:00,49.581,49.6,49.556,49.556,62400000.0
2009-01-13 18:45:00,49.544,49.544,49.49,49.491,60800000.0
2009-01-13 18:50:00,49.489,49.491,49.425,49.434,67200000.0
2009-01-13 18:55:00,49.431,49.456,49.369,49.456,68000000.0
2009-01-13 19:00:00,49.442,49.476,49.428,49.441,65600000.0
2009-01-13 19:05:00,49.429,49.506,49.429,49.484,72400000.0
2009-01-13 19:10:00,49.476,49.479,49.439,49.455,68800000.0
2009-01-13 19:15:00,49.449,49.456,49.431,49.443,72000000.0
2009-01-13 19:20:00,49.436,49.48,49.406,49.461,78400000.0
2009-01-13 19:25:00,49.453,49.571,49.453,49.571,64000000.0
2009-01-13 19:30:00,49.591,49.616,49.572,49.611,70400000.0
2009-01-13 19:35:00,49.606,49.616,49.592,49.611,60800000.0
2009-01-13 19:40:00,49.586,49.626,49.581,49.614,67200000.0
2009-01-13 19:45:00,49.609,49.624,49.58,49.597,62400000.0
2009-01-13 19:50:00,49.61,49.614,49.575,49.583,68800000.0
2009-01-13 19:55:00,49.595,49.613,49.562,49.613,64400000.0
2009-01-13 20:00:00,49.589,49.591,49.52,49.534,64000000.0
2009-01-13 20:05:00,49.539,49.556,49.522,49.528,70400000.0
2009-01-13 20:10:00,49.512,49.583,49.51,49.58,65600000.0
2009-01-13 20:15:00,49.578,49.578,49.384,49.384,60800000.0
2009-01-13 20:20:00,49.39,49.39,49.297,49.298,65600000.0
2009-01-13 20:25:00,49.289,49.289,49.066,49.066,65600000.0
2009-01-13 20:30:00,49.017,49.057,49.017,49.036,73600000.0
2009-01-13 20:35:00,49.055,49.134,49.055,49.105,73400000.0
2009-01-13 20:40:00,49.105,49.115,48.889,48.92,68800000.0
2009-01-13 20:45:00,48.928,48.955,48.884,48.884,59200000.0
2009-01-13 20:50:00,48.875,48.879,48.812,48.827,59200000.0
2009-01-13 20:55:00,48.824,48.826,48.517,48.632,68800000.0
2009-01-13 21:00:00,48.647,48.698,48.641,48.698,65600000.0
2009-01-13 21:05:00,48.707,48.856,48.688,48.839,70400000.0
2009-01-13 21:10:00,48.814,48.843,48.754,48.83,67000000.0
2009-01-13 21:15:00,48.85,48.891,48.823,48.849,68800000.0
2009-01-13 21:20:00,48.814,48.843,48.785,48.796,56000000.0
2009-01-13 21:25:00,48.798,48.813,48.73,48.739,65600000.0
2009-01-13 21:30:00,48.735,48.842,48.733,48.841,58000000.0
2009-01-13 21:35:00,48.859,48.913,48.852,48.913,67600000.0
2009-01-13 21:40:00,48.926,49.034,48.926,48.975,68800000.0
2009-01-13 21:45:00,49.006,49.137,48.998,49.082,68800000.0
2009-01-13 21:50:00,49.043,49.051,48.945,49.013,68200000.0
2009-01-13 21:55:00,49.014,49.056,49.014,49.04,67200000.0
2009-01-13 22:00:00,49.042,49.044,48.947,48.998,60800000.0
2009-01-13 22:05:00,48.983,48.983,48.82,48.82,65600000.0
2009-01-13 22:10:00,48.816,48.858,48.813,48.826,75200000.0
2009-01-13 22:15:00,48.828,48.828,48.78,48.794,64000000.0
2009-01-13 22:20:00,48.787,48.823,48.762,48.809,60800000.0
2009-01-13 22:25:00,48.828,48.894,48.814,48.894,70400000.0
2009-01-13 22:30:00,48.886,48.886,48.81,48.81,62400000.0
2009-01-13 22:35:00,48.845,48.962,48.838,48.962,70400000.0
2009-01-13 22:40:00,48.945,49.055,48.939,49.033,67600000.0
2009-01-13 22:45:00,49.019,49.071,49.015,49.046,62400000.0
2009-01-13 22:50:00,49.054,49.111,49.054,49.077,59200000.0
2009-01-13 22:55:00,49.077,49.124,49.054,49.108,62800000.0
2009-01-13 23:00:00,49.131,49.131,49.048,49.081,65600000.0
2009-01-13 23:05:00,49.075,49.128,49.058,49.115,64000000.0
2009-01-13 23:10:00,49.104,49.154,49.078,49.131,72000000.0
2009-01-13 23:15:00,49.15,49.204,49.15,49.181,68800000.0
2009-01-13 23:20:00,49.187,49.259,49.181,49.254,62400000.0
2009-01-13 23:25:00,49.253,49.31,49.171,49.273,66600000.0
2009-01-13 23:30:00,49.294,49.376,49.294,49.376,68800000.0
2009-01-13 23:35:00,49.369,49.369,49.301,49.349,65600000.0
2009-01-13 23:40:00,49.334,49.363,49.327,49.347,65600000.0
2009-01-13 23:45:00,49.34,49.459,49.34,49.459,70800000.0
2009-01-13 23:50:00,49.442,49.445,49.415,49.425,64000000.0
2009-01-13 23:55:00,49.431,49.431,49.381,49.393,64000000.0
2009-01-14 00:00:00,49.396,49.416,49.377,49.404,62400000.0
2009-01-14 00:05:00,49.41,49.448,49.396,49.445,65600000.0
2009-01-14 00:10:00,49.459,49.46,49.418,49.436,59200000.0
2009-01-14 00:15:00,49.437,49.465,49.433,49.458,57600000.0
2009-01-14 00:20:00,49.422,49.479,49.383,49.479,73600000.0
2009-01-14 00:25:00,49.483,49.483,49.42,49.421,62400000.0
2009-01-14 00:30:00,49.411,49.431,49.405,49.411,68800000.0
2009-01-14 00:35:00,49.416,49.448,49.416,49.431,64000000.0
2009-01-14 00:40:00,49.411,49.44,49.401,49.428,57600000.0
2009-01-14 00:45:00,49.404,49.473,49.403,49.473,70400000.0
2009-01-14 00:50:00,49.485,49.485,49.436,49.469,67600000.0
2009-01-14 00:55:00,49.476,49.481,49.446,49.465,67200000.0
2009-01-14 01:00:00,49.464,49.474,49.397,49.414,56000000.0
2009-01-14 01:05:00,49.406,49.428,49.392,49.408,59600000.0
2009-01-14 01:10:00,49.419,49.44,49.333,49.44,64000000.0
2009-01-14 01:15:00,49.433,49.452,49.41,49.41,60800000.0
2009-01-14 01:20:00,49.443,49.448,49.372,49.394,72400000.0
2009-01-14 01:25:00,49.4,49.425,49.381,49.416,62400000.0
2009-01-14 01:30:00,49.43,49.43,49.352,49.356,65000000.0
2009-01-14 01:35:00,49.355,49.367,49.255,49.351,69200000.0
2009-01-14 01:40:00,49.364,49.364,49.267,49.348,57600000.0
2009-01-14 01:45:00,49.348,49.348,49.256,49.284,68800000.0
2009-01-14 01:50:00,49.297,49.339,49.269,49.336,73600000.0
2009-01-14 01:55:00,49.335,49.377,49.335,49.357,67200000.0
2009-01-14 02:00:00,49.349,49.418,49.347,49.393,65600000.0
2009-01-14 02:05:00,49.386,49.438,49.381,49.425,83200000.0
2009-01-14 02:10:00,49.417,49.417,49.384,49.404,66400000.0
2009-01-14 02:15:00,49.391,49.391,49.334,49.334,53200000.0
2009-01-14 02:20:00,49.332,49.382,49.332,49.35,72400000.0
2009-01-14 02:25:00,49.339,49.408,49.308,49.398,75200000.0
2009-01-14 02:30:00,49.385,49.391,49.29,49.32,68200000.0
2009-01-14 02:35:00,49.31,49.319,49.267,49.294,72000000.0
2009-01-14 02:40:00,49.286,49.295,49.204,49.218,80400000.0
2009-01-14 02:45:00,49.23,49.26,49.23,49.245,56000000.0
2009-01-14 02:50:00,49.267,49.304,49.221,49.258,68600000.0
2009-01-14 02:55:00,49.237,49.309,49.237,49.303,72000000.0
2009-01-14 03:00:00,49.299,49.434,49.299,49.427,77800000.0
2009-01-14 03:05:00,49.451,49.671,49.451,49.595,56000000.0
2009-01-14 03:10:00,49.588,49.588,49.508,49.586,68000000.0
2009-01-14 03:15:00,49.593,49.649,49.553,49.607,70400000.0
2009-01-14 03:20:00,49.601,49.713,49.589,49.713,89600000.0
2009-01-14 03:25:00,49.704,49.746,49.657,49.66,67200000.0
2009-01-14 03:30:00,49.648,49.706,49.647,49.697,91200000.0
2009-01-14 03:35:00,49.682,49.682,49.573,49.577,69800000.0
2009-01-14 03:40:00,49.539,49.539,49.478,49.512,86200000.0
2009-01-14 03:45:00,49.524,49.535,49.438,49.469,67600000.0
2009-01-14 03:50:00,49.473,49.564,49.465,49.564,61200000.0
2009-01-14 03:55:00,49.575,49.597,49.552,49.552,69800000.0
2009-01-14 04:00:00,49.556,49.637,49.518,49.571,59200000.0
2009-01-14 04:05:00,49.561,49.606,49.528,49.528,60000000.0
2009-01-14 04:10:00,49.522,49.618,49.522,49.611,75200000.0
2009-01-14 04:15:00,49.628,49.645,49.613,49.638,96400000.0
2009-01-14 04:20:00,49.654,49.672,49.641,49.669,65600000.0
2009-01-14 04:25:00,49.687,49.696,49.646,49.675,75200000.0
2009-01-14 04:30:00,49.655,49.697,49.655,49.686,62400000.0
2009-01-14 04:35:00,49.678,49.687,49.612,49.632,64000000.0
2009-01-14 04:40:00,49.632,49.633,49.577,49.591,64400000.0
2009-01-14 04:45:00,49.587,49.623,49.577,49.622,64000000.0
2009-01-14 04:50:00,49.625,49.646,49.59,49.61,93200000.0
2009-01-14 04:55:00,49.627,49.639,49.614,49.629,70800000.0
2009-01-14 05:00:00,49.621,49.676,49.621,49.67,62200000.0
2009-01-14 05:05:00,49.682,49.721,49.677,49.713,59200000.0
2009-01-14 05:10:00,49.704,49.726,49.668,49.725,68800000.0
2009-01-14 05:15:00,49.723,49.77,49.723,49.755,64000000.0
2009-01-14 05:20:00,49.757,49.8,49.727,49.782,112000000.0
2009-01-14 05:25:00,49.785,49.785,49.754,49.764,66400000.0
2009-01-14 05:30:00,49.754,49.78,49.714,49.762,67600000.0
2009-01-14 05:35:00,49.763,49.769,49.73,49.751,58600000.0
2009-01-14 05:40:00,49.754,49.776,49.751,49.751,75200000.0
2009-01-14 05:45:00,49.753,49.766,49.74,49.755,72000000.0
2009-01-14 05:50:00,49.762,49.762,49.671,49.707,68800000.0
2009-01-14 05:55:00,49.697,49.705,49.625,49.668,73600000.0
2009-01-14 06:00:00,49.667,49.699,49.666,49.672,65000000.0
2009-01-14 06:05:00,49.706,49.731,49.706,49.714,64000000.0
2009-01-14 06:10:00,49.715,49.734,49.696,49.725,80000000.0
2009-01-14 06:15:00,49.72,49.736,49.629,49.717,59000000.0
2009-01-14 06:20:00,49.719,49.749,49.713,49.737,68200000.0
2009-01-14 06:25:00,49.722,49.725,49.698,49.707,65000000.0
2009-01-14 06:30:00,49.697,49.701,49.621,49.632,102200000.0
2009-01-14 06:35:00,49.626,49.675,49.608,49.608,58600000.0
2009-01-14 06:40:00,49.627,49.647,49.624,49.631,73400000.0
2009-01-14 06:45:00,49.626,49.646,49.584,49.594,46400000.0
2009-01-14 06:50:00,49.589,49.61,49.505,49.564,70400000.0
2009-01-14 06:55:00,49.562,49.609,49.56,49.609,62400000.0
2009-01-14 07:00:00,49.609,49.694,49.601,49.694,65600000.0
2009-01-14 07:05:00,49.689,49.778,49.689,49.776,86400000.0
2009-01-14 07:10:00,49.781,49.815,49.781,49.809,72000000.0
2009-01-14 07:15:00,49.794,49.839,49.776,49.825,59200000.0
2009-01-14 07:20:00,49.817,49.885,49.816,49.879,60800000.0
2009-01-14 07:25:00,49.871,49.891,49.849,49.891,77200000.0
2009-01-14 07:30:00,49.892,49.971,49.823,49.966,67200000.0
2009-01-14 07:35:00,49.99,50.007,49.94,49.949,70400000.0
2009-01-14 07:40:00,49.942,49.968,49.881,49.899,114000000.0
2009-01-14 07:45:00,49.91,50.048,49.866,50.034,72000000.0
2009-01-14 07:50:00,50.028,50.07,49.993,50.026,83200000.0
2009-01-14 07:55:00,50.046,50.098,50.035,50.056,92600000.0
2009-01-14 08:00:00,50.04,50.18,50.032,50.18,54400000.0
2009-01-14 08:05:00,50.199,50.199,50.101,50.17,67200000.0
2009-01-14 08:10:00,50.164,50.164,50.112,50.13,91200000.0
2009-01-14 08:15:00,50.114,50.114,50.025,50.068,64400000.0
2009-01-14 08:20:00,50.078,50.082,49.997,50.001,67200000.0
2009-01-14 08:25:00,50.017,50.044,49.96,49.977,59200000.0
2009-01-14 08:30:00,49.99,49.99,49.909,49.943,93200000.0
2009-01-14 08:35:00,49.942,49.975,49.917,49.937,110800000.0
2009-01-14 08:40:00,49.925,49.925,49.876,49.888,86200000.0
2009-01-14 08:45:00,49.904,49.963,49.88,49.95,95400000.0
2009-01-14 08:50:00,49.977,50.037,49.977,50.019,147600000.0
2009-01-14 08:55:00,50.002,50.025,49.984,50.015,108200000.0
2009-01-14 09:00:00,50.024,50.033,49.868,49.877,121000000.0
2009-01-14 09:05:00,49.88,49.918,49.876,49.907,127800000.0
2009-01-14 09:10:00,49.911,49.911,49.842,49.872,93200000.0
2009-01-14 09:15:00,49.872,49.877,49.732,49.74,297200000.0
2009-01-14 09:20:00,49.759,49.862,49.757,49.859,275000000.0
2009-01-14 09:25:00,49.855,49.855,49.759,49.83,170800000.0
2009-01-14 09:30:00,49.825,49.945,49.825,49.928,136000000.0
2009-01-14 09:35:00,49.956,49.979,49.91,49.915,189200000.0
2009-01-14 09:40:00,49.926,50.023,49.922,50.003,205800000.0
2009-01-14 09:45:00,50.001,50.177,49.992,50.177,88000000.0
2009-01-14 09:50:00,50.149,50.172,50.106,50.142,172600000.0
2009-01-14 09:55:00,50.132,50.132,50.064,50.072,177000000.0
2009-01-14 10:00:00,50.067,50.067,49.896,49.934,201400000.0
2009-01-14 10:05:00,49.918,49.958,49.903,49.919,176400000.0
2009-01-14 10:10:00,49.93,50.041,49.93,50.033,234000000.0
2009-01-14 10:15:00,50.025,50.056,49.994,49.998,148200000.0
2009-01-14 10:20:00,49.988,49.994,49.964,49.975,143800000.0
2009-01-14 10:25:00,49.986,49.992,49.906,49.934,259000000.0
2009-01-14 10:30:00,49.929,49.983,49.92,49.927,159200000.0
2009-01-14 10:35:00,49.921,49.921,49.765,49.768,87400000.0
2009-01-14 10:40:00,49.758,49.783,49.555,49.567,148600000.0
2009-01-14 10:45:00,49.582,49.603,49.499,49.577,140800000.0
2009-01-14 10:50:00,49.55,49.707,49.55,49.698,276200000.0
2009-01-14 10:55:00,49.677,49.678,49.581,49.603,209000000.0
2009-01-14 11:00:00,49.589,49.589,49.453,49.507,147000000.0
2009-01-14 11:05:00,49.501,49.501,49.42,49.475,195200000.0
2009-01-14 11:10:00,49.464,49.514,49.417,49.507,230800000.0
2009-01-14 11:15:00,49.525,49.552,49.394,49.412,211800000.0
2009-01-14 11:20:00,49.416,49.416,49.351,49.414,220200000.0
2009-01-14 11:25:00,49.416,49.458,49.407,49.456,159400000.0
2009-01-14 11:30:00,49.449,49.449,49.36,49.42,124600000.0
2009-01-14 11:35:00,49.44,49.47,49.365,49.385,141600000.0
2009-01-14 11:40:00,49.395,49.395,49.325,49.329,176400000.0
2009-01-14 11:45:00,49.308,49.32,49.256,49.262,172600000.0
2009-01-14 11:50:00,49.234,49.234,49.049,49.049,204800000.0
2009-01-14 11:55:00,49.055,49.077,48.913,48.913,223600000.0
2009-01-14 12:00:00,48.891,49.021,48.891,48.999,144000000.0
2009-01-14 12:05:00,48.98,48.998,48.927,48.927,142800000.0
2009-01-14 12:10:00,48.948,49.035,48.947,49.017,99200000.0
2009-01-14 12:15:00,48.99,49.085,48.99,49.078,158800000.0
2009-01-14 12:20:00,49.098,49.098,49.012,49.032,192000000.0
2009-01-14 12:25:00,49.033,49.082,48.948,48.959,259400000.0
2009-01-14 12:30:00,49.029,49.087,48.944,49.064,213200000.0
2009-01-14 12:35:00,49.073,49.073,49.037,49.05,126400000.0
2009-01-14 12:40:00,49.055,49.147,49.055,49.147,120000000.0
2009-01-14 12:45:00,49.153,49.216,49.145,49.176,182400000.0
2009-01-14 12:50:00,49.171,49.176,49.14,49.169,87200000.0
2009-01-14 12:55:00,49.156,49.191,49.153,49.191,91200000.0
2009-01-14 13:00:00,49.194,49.214,49.162,49.214,67200000.0
2009-01-14 13:05:00,49.186,49.186,49.158,49.158,103800000.0
2009-01-14 13:10:00,49.163,49.172,49.081,49.081,89000000.0
2009-01-14 13:15:00,49.068,49.129,49.068,49.107,120000000.0
2009-01-14 13:20:00,49.103,49.103,49.073,49.079,107200000.0
2009-01-14 13:25:00,49.072,49.148,49.065,49.129,141200000.0
2009-01-14 13:30:00,49.135,49.196,49.089,49.089,91200000.0
2009-01-14 13:35:00,49.089,49.149,49.086,49.127,139200000.0
2009-01-14 13:40:00,49.124,49.138,49.104,49.13,95400000.0
2009-01-14 13:45:00,49.127,49.181,49.12,49.175,101800000.0
2009-01-14 13:50:00,49.189,49.189,49.139,49.179,142400000.0
2009-01-14 13:55:00,49.18,49.193,49.143,49.143,119400000.0
2009-01-14 14:00:00,49.149,49.192,49.149,49.184,104000000.0
2009-01-14 14:05:00,49.186,49.233,49.164,49.182,91200000.0
2009-01-14 14:10:00,49.195,49.211,49.138,49.155,88000000.0
2009-01-14 14:15:00,49.152,49.155,49.106,49.106,128000000.0
2009-01-14 14:20:00,49.131,49.183,49.126,49.148,116800000.0
2009-01-14 14:25:00,49.139,49.144,49.061,49.061,67200000.0
2009-01-14 14:30:00,49.033,49.045,48.919,48.987,72000000.0
2009-01-14 14:35:00,48.984,48.984,48.935,48.942,64000000.0
2009-01-14 14:40:00,48.941,48.948,48.893,48.899,68000000.0
2009-01-14 14:45:00,48.887,48.909,48.834,48.834,70800000.0
2009-01-14 14:50:00,48.838,48.848,48.798,48.84,68800000.0
2009-01-14 14:55:00,48.843,48.87,48.781,48.784,67200000.0
2009-01-14 15:00:00,48.775,48.798,48.715,48.716,69800000.0
2009-01-14 15:05:00,48.701,48.701,48.613,48.619,60800000.0
2009-01-14 15:10:00,48.62,48.62,48.5,48.5,68800000.0
2009-01-14 15:15:00,48.507,48.58,48.437,48.565,73600000.0
2009-01-14 15:20:00,48.555,48.619,48.461,48.619,67600000.0
2009-01-14 15:25:00,48.627,48.627,48.587,48.604,71200000.0
2009-01-14 15:30:00,48.533,48.533,48.374,48.403,64000000.0
2009-01-14 15:35:00,48.409,48.409,48.354,48.394,73000000.0
2009-01-14 15:40:00,48.392,48.449,48.317,48.449,72000000.0
2009-01-14 15:45:00,48.453,48.466,48.324,48.324,59200000.0
2009-01-14 15:50:00,48.292,48.292,48.199,48.265,67200000.0
2009-01-14 15:55:00,48.267,48.317,48.233,48.251,65600000.0
2009-01-14 16:00:00,48.235,48.272,48.194,48.258,64000000.0
2009-01-14 16:05:00,48.246,48.246,48.179,48.182,70400000.0
2009-01-14 16:10:00,48.18,48.212,48.167,48.167,67200000.0
2009-01-14 16:15:00,48.157,48.157,48.053,48.088,60800000.0
2009-01-14 16:20:00,48.101,48.107,48.043,48.091,58000000.0
2009-01-14 16:25:00,48.104,48.206,48.076,48.206,69000000.0
2009-01-14 16:30:00,48.225,48.247,48.2,48.215,64000000.0
2009-01-14 16:35:00,48.226,48.286,48.225,48.238,64000000.0
2009-01-14 16:40:00,48.255,48.302,48.201,48.201,65600000.0
2009-01-14 16:45:00,48.157,48.18,48.13,48.134,67200000.0
2009-01-14 16:50:00,48.156,48.167,48.086,48.158,75200000.0
2009-01-14 16:55:00,48.161,48.25,48.112,48.112,68800000.0
2009-01-14 17:00:00,48.089,48.275,48.089,48.262,61800000.0
2009-01-14 17:05:00,48.264,48.288,48.243,48.27,74000000.0
2009-01-14 17:10:00,48.271,48.276,48.137,48.138,62400000.0
2009-01-14 17:15:00,48.131,48.187,48.1,48.159,64000000.0
2009-01-14 17:20:00,48.151,48.173,48.083,48.173,57600000.0
2009-01-14 17:25:00,48.161,48.189,48.155,48.16,65600000.0
2009-01-14 17:30:00,48.179,48.179,48.015,48.031,58600000.0
2009-01-14 17:35:00,48.07,48.073,47.975,48.066,60800000.0
2009-01-14 17:40:00,48.057,48.057,47.918,47.928,59200000.0
2009-01-14 17:45:00,47.936,47.974,47.931,47.943,59600000.0
2009-01-14 17:50:00,47.952,47.966,47.844,47.846,62400000.0
2009-01-14 17:55:00,47.844,47.95,47.844,47.872,64000000.0
2009-01-14 18:00:00,47.882,48.062,47.882,48.059,76800000.0
2009-01-14 18:05:00,48.079,48.095,48.028,48.046,74000000.0
2009-01-14 18:10:00,48.051,48.077,48.016,48.039,60800000.0
2009-01-14 18:15:00,48.033,48.033,47.976,47.991,59200000.0
2009-01-14 18:20:00,48.001,48.101,47.988,48.099,68800000.0
2009-01-14 18:25:00,48.102,48.103,48.057,48.079,64000000.0
2009-01-14 18:30:00,48.087,48.28,48.087,48.28,59200000.0
2009-01-14 18:35:00,48.286,48.351,48.272,48.289,70400000.0
2009-01-14 18:40:00,48.297,48.326,48.278,48.278,61800000.0
2009-01-14 18:45:00,48.288,48.303,48.26,48.287,60800000.0
2009-01-14 18:50:00,48.28,48.464,48.266,48.353,67600000.0
2009-01-14 18:55:00,48.332,48.426,48.317,48.426,68000000.0
2009-01-14 19:00:00,48.388,48.451,48.375,48.403,65600000.0
2009-01-14 19:05:00,48.4,48.424,48.302,48.335,71400000.0
2009-01-14 19:10:00,48.324,48.377,48.285,48.295,68800000.0
2009-01-14 19:15:00,48.3,48.368,48.271,48.271,72000000.0
2009-01-14 19:20:00,48.26,48.26,48.196,48.209,78400000.0
2009-01-14 19:25:00,48.187,48.203,48.156,48.203,63800000.0
2009-01-14 19:30:00,48.221,48.269,48.221,48.23,69800000.0
2009-01-14 19:35:00,48.222,48.238,48.181,48.186,61200000.0
2009-01-14 19:40:00,48.181,48.181,48.132,48.17,67200000.0
2009-01-14 19:45:00,48.165,48.225,48.13,48.207,62400000.0
2009-01-14 19:50:00,48.22,48.222,48.16,48.196,67600000.0
2009-01-14 19:55:00,48.206,48.368,48.206,48.364,63400000.0
2009-01-14 20:00:00,48.361,48.361,48.286,48.322,63400000.0
2009-01-14 20:05:00,48.315,48.329,48.286,48.314,70400000.0
2009-01-14 20:10:00,48.313,48.318,48.207,48.223,66000000.0
2009-01-14 20:15:00,48.228,48.228,48.181,48.214,60200000.0
2009-01-14 20:20:00,48.233,48.258,48.17,48.17,65600000.0
2009-01-14 20:25:00,48.164,48.177,48.052,48.076,65600000.0
2009-01-14 20:30:00,48.089,48.143,48.085,48.137,68800000.0
2009-01-14 20:35:00,48.118,48.141,48.04,48.051,74000000.0
2009-01-14 20:40:00,48.052,48.086,48.019,48.019,69200000.0
2009-01-14 20:45:00,48.018,48.023,47.974,47.982,59200000.0
2009-01-14 20:50:00,47.983,48.055,47.981,48.04,59200000.0
2009-01-14 20:55:00,48.048,48.071,47.964,48.049,68800000.0
2009-01-14 21:00:00,48.023,48.031,47.957,48.018,65000000.0
2009-01-14 21:05:00,48.014,48.056,48.002,48.051,70400000.0
2009-01-14 21:10:00,48.079,48.16,48.079,48.151,66600000.0
2009-01-14 21:15:00,48.207,48.245,48.161,48.243,69600000.0
2009-01-14 21:20:00,48.218,48.218,48.109,48.109,56400000.0
2009-01-14 21:25:00,48.11,48.224,48.11,48.224,65600000.0
2009-01-14 21:30:00,48.226,48.47,48.226,48.432,57600000.0
2009-01-14 21:35:00,48.429,48.429,48.321,48.325,67200000.0
2009-01-14 21:40:00,48.317,48.374,48.307,48.37,68800000.0
2009-01-14 21:45:00,48.367,48.371,48.315,48.319,68200000.0
2009-01-14 21:50:00,48.317,48.329,48.22,48.225,68800000.0
2009-01-14 21:55:00,48.24,48.259,48.219,48.234,67200000.0
2009-01-14 22:00:00,48.24,48.24,48.11,48.189,60800000.0
2009-01-14 22:05:00,48.174,48.191,48.127,48.148,66000000.0
2009-01-14 22:10:00,48.151,48.16,48.091,48.091,75200000.0
2009-01-14 22:15:00,48.091,48.109,48.054,48.086,64400000.0
2009-01-14 22:20:00,48.097,48.258,48.097,48.248,60800000.0
2009-01-14 22:25:00,48.264,48.305,48.221,48.243,70400000.0
2009-01-14 22:30:00,48.237,48.237,48.175,48.207,62400000.0
2009-01-14 22:35:00,48.201,48.208,48.115,48.115,70400000.0
2009-01-14 22:40:00,48.093,48.093,48.04,48.059,67200000.0
2009-01-14 22:45:00,48.064,48.088,48.02,48.088,62800000.0
2009-01-14 22:50:00,48.075,48.157,48.075,48.115,58600000.0
2009-01-14 22:55:00,48.113,48.132,48.08,48.132,62400000.0
2009-01-14 23:00:00,48.138,48.153,48.093,48.15,65000000.0
2009-01-14 23:05:00,48.122,48.208,48.111,48.208,64000000.0
2009-01-14 23:10:00,48.188,48.19,48.143,48.153,72000000.0
2009-01-14 23:15:00,48.141,48.186,48.141,48.158,69200000.0
2009-01-14 23:20:00,48.172,48.232,48.154,48.181,62400000.0
2009-01-14 23:25:00,48.18,48.196,48.093,48.14,67200000.0
2009-01-14 23:30:00,48.142,48.192,48.119,48.181,68800000.0
2009-01-14 23:35:00,48.171,48.196,48.137,48.157,65600000.0
2009-01-14 23:40:00,48.152,48.204,48.13,48.13,65600000.0
2009-01-14 23:45:00,48.141,48.19,48.141,48.187,70400000.0
2009-01-14 23:50:00,48.18,48.238,48.146,48.224,64000000.0
2009-01-14 23:55:00,48.23,48.261,48.227,48.256,64000000.0
2009-01-15 00:00:00,48.252,48.252,48.162,48.174,62400000.0
2009-01-15 00:05:00,48.169,48.169,48.04,48.073,65600000.0
2009-01-15 00:10:00,48.086,48.091,48.058,48.066,59200000.0
2009-01-15 00:15:00,48.059,48.091,48.054,48.089,57600000.0
2009-01-15 00:20:00,48.082,48.141,48.036,48.134,73600000.0
2009-01-15 00:25:00,48.124,48.128,48.096,48.114,62400000.0
2009-01-15 00:30:00,48.112,48.128,48.09,48.098,65600000.0
2009-01-15 00:35:00,48.09,48.119,48.072,48.1,64000000.0
2009-01-15 00:40:00,48.102,48.123,48.078,48.123,56400000.0
2009-01-15 00:45:00,48.11,48.153,48.1,48.147,70400000.0
2009-01-15 00:50:00,48.141,48.164,48.128,48.135,67200000.0
2009-01-15 00:55:00,48.099,48.104,48.065,48.077,67200000.0
2009-01-15 01:00:00,48.081,48.103,48.022,48.073,56000000.0
2009-01-15 01:05:00,48.066,48.101,48.055,48.101,59200000.0
2009-01-15 01:10:00,48.102,48.109,48.017,48.103,64000000.0
2009-01-15 01:15:00,48.098,48.115,48.086,48.103,60800000.0
2009-01-15 01:20:00,48.097,48.109,48.083,48.094,72000000.0
2009-01-15 01:25:00,48.097,48.144,48.095,48.116,61800000.0
2009-01-15 01:30:00,48.124,48.124,48.09,48.099,65600000.0
2009-01-15 01:35:00,48.093,48.098,47.976,48.074,68600000.0
2009-01-15 01:40:00,48.074,48.115,48.063,48.115,58000000.0
2009-01-15 01:45:00,48.131,48.232,48.131,48.232,68200000.0
2009-01-15 01:50:00,48.238,48.304,48.225,48.279,74000000.0
2009-01-15 01:55:00,48.274,48.376,48.274,48.372,67600000.0
2009-01-15 02:00:00,48.38,48.599,48.38,48.594,66000000.0
2009-01-15 02:05:00,48.564,48.564,48.432,48.432,83200000.0
2009-01-15 02:10:00,48.437,48.445,48.291,48.316,65000000.0
2009-01-15 02:15:00,48.306,48.322,48.189,48.189,60800000.0
2009-01-15 02:20:00,48.208,48.264,48.208,48.209,71800000.0
2009-01-15 02:25:00,48.197,48.206,48.131,48.131,75200000.0
2009-01-15 02:30:00,48.101,48.18,48.056,48.18,69200000.0
2009-01-15 02:35:00,48.202,48.24,48.063,48.1,71800000.0
2009-01-15 02:40:00,48.113,48.232,48.106,48.155,80000000.0
2009-01-15 02:45:00,48.121,48.149,48.081,48.14,65600000.0
2009-01-15 02:50:00,48.14,48.151,48.015,48.071,68800000.0
2009-01-15 02:55:00,48.039,48.039,47.857,47.897,76200000.0
2009-01-15 03:00:00,47.892,47.892,47.693,47.742,78400000.0
2009-01-15 03:05:00,47.748,47.817,47.727,47.727,65600000.0
2009-01-15 03:10:00,47.74,47.758,47.653,47.667,67200000.0
2009-01-15 03:15:00,47.684,47.851,47.684,47.833,70400000.0
2009-01-15 03:20:00,47.854,47.902,47.838,47.889,89600000.0
2009-01-15 03:25:00,47.904,47.944,47.845,47.845,66600000.0
2009-01-15 03:30:00,47.853,47.864,47.829,47.843,91200000.0
2009-01-15 03:35:00,47.841,47.867,47.789,47.797,70400000.0
2009-01-15 03:40:00,47.797,47.88,47.797,47.88,85800000.0
2009-01-15 03:45:00,47.884,47.884,47.786,47.786,69200000.0
2009-01-15 03:50:00,47.783,47.787,47.735,47.76,61200000.0
2009-01-15 03:55:00,47.757,47.776,47.723,47.748,64400000.0
2009-01-15 04:00:00,47.734,47.734,47.622,47.708,59200000.0
2009-01-15 04:05:00,47.695,47.695,47.561,47.561,66600000.0
2009-01-15 04:10:00,47.539,47.558,47.501,47.511,75200000.0
2009-01-15 04:15:00,47.524,47.567,47.524,47.559,96400000.0
2009-01-15 04:20:00,47.562,47.615,47.554,47.608,65600000.0
2009-01-15 04:25:00,47.611,47.647,47.575,47.594,75600000.0
2009-01-15 04:30:00,47.589,47.679,47.589,47.61,62400000.0
2009-01-15 04:35:00,47.628,47.637,47.524,47.549,64400000.0
2009-01-15 04:40:00,47.554,47.577,47.518,47.55,64400000.0
2009-01-15 04:45:00,47.54,47.556,47.457,47.457,64000000.0
2009-01-15 04:50:00,47.442,47.502,47.431,47.495,92200000.0
2009-01-15 04:55:00,47.517,47.589,47.506,47.589,70800000.0
2009-01-15 05:00:00,47.566,47.735,47.566,47.718,63200000.0
2009-01-15 05:05:00,47.704,47.704,47.603,47.618,59600000.0
2009-01-15 05:10:00,47.605,47.605,47.547,47.561,68200000.0
2009-01-15 05:15:00,47.573,47.619,47.573,47.614,60800000.0
2009-01-15 05:20:00,47.639,47.649,47.595,47.603,111800000.0
2009-01-15 05:25:00,47.609,47.613,47.544,47.544,65600000.0
2009-01-15 05:30:00,47.528,47.572,47.521,47.569,67200000.0
2009-01-15 05:35:00,47.562,47.599,47.562,47.585,59200000.0
2009-01-15 05:40:00,47.587,47.59,47.537,47.563,75200000.0
2009-01-15 05:45:00,47.553,47.571,47.486,47.494,72000000.0
2009-01-15 05:50:00,47.505,47.507,47.423,47.473,68200000.0
2009-01-15 05:55:00,47.481,47.481,47.409,47.438,73600000.0
2009-01-15 06:00:00,47.436,47.463,47.355,47.45,59600000.0
2009-01-15 06:05:00,47.446,47.446,47.414,47.437,63400000.0
2009-01-15 06:10:00,47.435,47.459,47.429,47.429,80000000.0
2009-01-15 06:15:00,47.426,47.439,47.343,47.417,59200000.0
2009-01-15 06:20:00,47.437,47.459,47.423,47.459,68800000.0
2009-01-15 06:25:00,47.453,47.521,47.453,47.499,65600000.0
2009-01-15 06:30:00,47.513,47.524,47.457,47.462,102200000.0
2009-01-15 06:35:00,47.447,47.481,47.437,47.437,59200000.0
2009-01-15 06:40:00,47.448,47.454,47.395,47.4,74000000.0
2009-01-15 06:45:00,47.414,47.483,47.414,47.446,56000000.0
2009-01-15 06:50:00,47.445,47.466,47.366,47.445,70800000.0
2009-01-15 06:55:00,47.445,47.544,47.445,47.526,62400000.0
2009-01-15 07:00:00,47.509,47.509,47.435,47.448,65600000.0
2009-01-15 07:05:00,47.437,47.443,47.419,47.438,86400000.0
2009-01-15 07:10:00,47.44,47.452,47.41,47.449,72400000.0
2009-01-15 07:15:00,47.428,47.482,47.425,47.453,59200000.0
2009-01-15 07:20:00,47.463,47.484,47.453,47.463,62800000.0
2009-01-15 07:25:00,47.468,47.502,47.458,47.502,77200000.0
2009-01-15 07:30:00,47.511,47.77,47.428,47.507,62400000.0
2009-01-15 07:35:00,47.512,47.538,47.493,47.525,77800000.0
2009-01-15 07:40:00,47.542,47.609,47.515,47.59,114000000.0
2009-01-15 07:45:00,47.586,47.63,47.527,47.63,72000000.0
2009-01-15 07:50:00,47.619,47.637,47.608,47.622,83200000.0
2009-01-15 07:55:00,47.628,47.705,47.628,47.704,92200000.0
2009-01-15 08:00:00,47.708,47.714,47.647,47.699,54400000.0
2009-01-15 08:05:00,47.706,47.725,47.657,47.725,67000000.0
2009-01-15 08:10:00,47.726,47.754,47.717,47.739,90600000.0
2009-01-15 08:15:00,47.726,47.821,47.723,47.816,64000000.0
2009-01-15 08:20:00,47.833,47.896,47.82,47.82,67600000.0
2009-01-15 08:25:00,47.83,47.835,47.747,47.752,59200000.0
2009-01-15 08:30:00,47.767,47.805,47.753,47.805,92600000.0
2009-01-15 08:35:00,47.806,47.842,47.793,47.842,110400000.0
2009-01-15 08:40:00,47.844,47.858,47.812,47.821,85800000.0
2009-01-15 08:45:00,47.839,47.955,47.839,47.934,92200000.0
2009-01-15 08:50:00,47.94,48.049,47.94,48.049,149600000.0
2009-01-15 08:55:00,48.07,48.071,47.85,47.869,109600000.0
2009-01-15 09:00:00,47.884,47.919,47.838,47.862,121600000.0
2009-01-15 09:05:00,47.879,47.891,47.793,47.798,127800000.0
2009-01-15 09:10:00,47.801,47.813,47.698,47.742,93200000.0
2009-01-15 09:15:00,47.745,47.821,47.712,47.816,296800000.0
2009-01-15 09:20:00,47.81,47.817,47.677,47.694,276000000.0
2009-01-15 09:25:00,47.736,47.806,47.648,47.668,170000000.0
2009-01-15 09:30:00,47.644,47.644,47.582,47.597,135400000.0
2009-01-15 09:35:00,47.603,47.621,47.583,47.594,188800000.0
2009-01-15 09:40:00,47.603,47.635,47.543,47.574,206800000.0
2009-01-15 09:45:00,47.577,47.599,47.563,47.589,88000000.0
2009-01-15 09:50:00,47.594,47.601,47.574,47.58,173200000.0
2009-01-15 09:55:00,47.582,47.59,47.552,47.578,178000000.0
2009-01-15 10:00:00,47.587,47.62,47.571,47.62,202400000.0
2009-01-15 10:05:00,47.633,47.85,47.633,47.829,177600000.0
2009-01-15 10:10:00,47.832,47.905,47.785,47.785,233600000.0
2009-01-15 10:15:00,47.785,47.812,47.759,47.775,149200000.0
2009-01-15 10:20:00,47.763,47.763,47.675,47.706,144000000.0
2009-01-15 10:25:00,47.703,47.703,47.615,47.615,259400000.0
2009-01-15 10:30:00,47.611,47.612,47.48,47.48,158200000.0
2009-01-15 10:35:00,47.501,47.571,47.501,47.514,87400000.0
2009-01-15 10:40:00,47.518,47.527,47.47,47.483,148800000.0
2009-01-15 10:45:00,47.48,47.494,47.424,47.428,140800000.0
2009-01-15 10:50:00,47.408,47.41,47.311,47.311,277200000.0
2009-01-15 10:55:00,47.292,47.292,47.194,47.25,209600000.0
2009-01-15 11:00:00,47.219,47.281,47.219,47.276,147200000.0
2009-01-15 11:05:00,47.291,47.39,47.288,47.362,195200000.0
2009-01-15 11:10:00,47.378,47.38,47.314,47.314,231200000.0
2009-01-15 11:15:00,47.319,47.319,47.267,47.298,213200000.0
2009-01-15 11:20:00,47.3,47.3,47.163,47.197,221600000.0
2009-01-15 11:25:00,47.196,47.314,47.196,47.276,160000000.0
2009-01-15 11:30:00,47.288,47.444,47.288,47.366,124800000.0
2009-01-15 11:35:00,47.368,47.471,47.368,47.451,140800000.0
2009-01-15 11:40:00,47.454,47.469,47.418,47.469,176000000.0
2009-01-15 11:45:00,47.472,47.534,47.462,47.513,173000000.0
2009-01-15 11:50:00,47.524,47.554,47.392,47.392,204200000.0
2009-01-15 11:55:00,47.397,47.426,47.337,47.342,224200000.0
2009-01-15 12:00:00,47.33,47.513,47.305,47.501,144000000.0
2009-01-15 12:05:00,47.488,47.52,47.465,47.52,142400000.0
2009-01-15 12:10:00,47.505,47.586,47.499,47.563,99400000.0
2009-01-15 12:15:00,47.535,47.571,47.504,47.505,158200000.0
2009-01-15 12:20:00,47.515,47.569,47.512,47.556,192400000.0
2009-01-15 12:25:00,47.563,47.636,47.484,47.507,259600000.0
2009-01-15 12:30:00,47.604,47.62,47.52,47.599,212800000.0
2009-01-15 12:35:00,47.622,47.622,47.465,47.525,126400000.0
2009-01-15 12:40:00,47.526,47.565,47.499,47.532,120000000.0
2009-01-15 12:45:00,47.534,47.582,47.521,47.554,182400000.0
2009-01-15 12:50:00,47.561,47.647,47.559,47.607,85800000.0
2009-01-15 12:55:00,47.593,47.595,47.509,47.512,90600000.0
2009-01-15 13:00:00,47.468,47.69,47.468,47.665,67600000.0
2009-01-15 13:05:00,47.666,47.668,47.606,47.668,104400000.0
2009-01-15 13:10:00,47.671,47.671,47.631,47.643,89400000.0
2009-01-15 13:15:00,47.637,47.645,47.564,47.57,120000000.0
2009-01-15 13:20:00,47.575,47.636,47.575,47.632,107600000.0
2009-01-15 13:25:00,47.638,47.733,47.634,47.722,140800000.0
2009-01-15 13:30:00,47.755,47.874,47.707,47.712,91200000.0
2009-01-15 13:35:00,47.708,47.75,47.698,47.721,138600000.0
2009-01-15 13:40:00,47.713,47.713,47.619,47.66,96000000.0
2009-01-15 13:45:00,47.626,47.699,47.626,47.683,101200000.0
2009-01-15 13:50:00,47.699,47.83,47.699,47.821,142800000.0
2009-01-15 13:55:00,47.816,47.951,47.792,47.875,120000000.0
2009-01-15 14:00:00,47.88,47.905,47.815,47.815,104000000.0
2009-01-15 14:05:00,47.81,47.84,47.762,47.78,91200000.0
2009-01-15 14:10:00,47.778,47.786,47.703,47.736,87800000.0
2009-01-15 14:15:00,47.734,47.778,47.722,47.722,128000000.0
2009-01-15 14:20:00,47.721,48.013,47.712,47.992,117200000.0
2009-01-15 14:25:00,47.958,47.958,47.842,47.842,67200000.0
2009-01-15 14:30:00,47.819,47.823,47.699,47.8,76800000.0
2009-01-15 14:35:00,47.813,47.827,47.781,47.782,60800000.0
2009-01-15 14:40:00,47.791,47.882,47.778,47.785,67600000.0
2009-01-15 14:45:00,47.782,47.851,47.754,47.812,70400000.0
2009-01-15 14:50:00,47.835,47.846,47.751,47.768,68200000.0
2009-01-15 14:55:00,47.777,47.875,47.761,47.875,67200000.0
2009-01-15 15:00:00,47.884,47.956,47.884,47.945,69800000.0
2009-01-15 15:05:00,47.954,47.981,47.938,47.959,61600000.0
2009-01-15 15:10:00,47.944,47.968,47.904,47.934,68800000.0
2009-01-15 15:15:00,47.944,47.944,47.888,47.902,73600000.0
2009-01-15 15:20:00,47.891,47.909,47.802,47.904,67200000.0
2009-01-15 15:25:00,47.906,47.911,47.801,47.801,69800000.0
2009-01-15 15:30:00,47.82,47.973,47.82,47.945,64000000.0
2009-01-15 15:35:00,47.931,47.938,47.865,47.904,74000000.0
2009-01-15 15:40:00,47.915,48.024,47.863,47.973,72400000.0
2009-01-15 15:45:00,47.977,48.204,47.973,48.124,59200000.0
2009-01-15 15:50:00,48.131,48.201,48.085,48.093,66600000.0
2009-01-15 15:55:00,48.101,48.155,48.054,48.062,65000000.0
2009-01-15 16:00:00,48.017,48.104,47.974,48.054,64400000.0
2009-01-15 16:05:00,48.112,48.281,48.112,48.281,70400000.0
2009-01-15 16:10:00,48.332,48.383,48.322,48.33,67600000.0
2009-01-15 16:15:00,48.301,48.301,48.184,48.184,69200000.0
2009-01-15 16:20:00,48.188,48.189,47.924,47.924,57600000.0
2009-01-15 16:25:00,47.926,48.064,47.919,48.029,69200000.0
2009-01-15 16:30:00,48.019,48.019,47.801,47.883,64400000.0
2009-01-15 16:35:00,47.875,47.922,47.807,47.894,64000000.0
2009-01-15 16:40:00,47.947,47.947,47.734,47.788,65600000.0
2009-01-15 16:45:00,47.777,47.777,47.597,47.603,67600000.0
2009-01-15 16:50:00,47.612,47.726,47.589,47.623,73600000.0
2009-01-15 16:55:00,47.65,47.694,47.584,47.584,68800000.0
2009-01-15 17:00:00,47.599,47.609,47.511,47.58,62800000.0
2009-01-15 17:05:00,47.576,47.576,47.514,47.521,73400000.0
2009-01-15 17:10:00,47.509,47.565,47.484,47.506,62400000.0
2009-01-15 17:15:00,47.517,47.518,47.397,47.397,64000000.0
2009-01-15 17:20:00,47.4,47.48,47.361,47.461,57600000.0
2009-01-15 17:25:00,47.45,47.457,47.412,47.414,65600000.0
2009-01-15 17:30:00,47.425,47.461,47.331,47.332,59200000.0
2009-01-15 17:35:00,47.313,47.409,47.313,47.373,60800000.0
2009-01-15 17:40:00,47.411,47.556,47.411,47.553,59000000.0
2009-01-15 17:45:00,47.545,47.682,47.506,47.677,59600000.0
2009-01-15 17:50:00,47.71,47.724,47.645,47.654,62800000.0
2009-01-15 17:55:00,47.653,47.718,47.608,47.608,64000000.0
2009-01-15 18:00:00,47.602,47.642,47.54,47.598,76800000.0
2009-01-15 18:05:00,47.629,47.838,47.619,47.838,73600000.0
2009-01-15 18:10:00,47.862,47.863,47.767,47.851,60200000.0
2009-01-15 18:15:00,47.84,47.84,47.687,47.687,59200000.0
2009-01-15 18:20:00,47.681,47.687,47.566,47.653,68800000.0
2009-01-15 18:25:00,47.691,47.765,47.633,47.638,64000000.0
2009-01-15 18:30:00,47.643,47.737,47.643,47.736,59200000.0
2009-01-15 18:35:00,47.713,47.714,47.553,47.553,70400000.0
2009-01-15 18:40:00,47.563,47.567,47.493,47.496,63600000.0
2009-01-15 18:45:00,47.504,47.536,47.501,47.523,60800000.0
2009-01-15 18:50:00,47.5,47.584,47.491,47.522,67600000.0
2009-01-15 18:55:00,47.55,47.568,47.51,47.51,67200000.0
2009-01-15 19:00:00,47.476,47.524,47.463,47.484,66400000.0
2009-01-15 19:05:00,47.461,47.464,47.384,47.402,71800000.0
2009-01-15 19:10:00,47.402,47.473,47.374,47.454,68600000.0
2009-01-15 19:15:00,47.457,47.474,47.391,47.474,72000000.0
2009-01-15 19:20:00,47.499,47.509,47.394,47.401,77800000.0
2009-01-15 19:25:00,47.383,47.387,47.342,47.378,64000000.0
2009-01-15 19:30:00,47.357,47.357,47.267,47.276,71200000.0
2009-01-15 19:35:00,47.262,47.271,47.149,47.149,60800000.0
2009-01-15 19:40:00,47.141,47.179,47.132,47.166,66600000.0
2009-01-15 19:45:00,47.147,47.2,47.127,47.183,62400000.0
2009-01-15 19:50:00,47.204,47.308,47.189,47.308,68800000.0
2009-01-15 19:55:00,47.284,47.284,47.218,47.236,64000000.0
2009-01-15 20:00:00,47.221,47.258,47.214,47.258,64000000.0
2009-01-15 20:05:00,47.268,47.276,47.187,47.194,70400000.0
2009-01-15 20:10:00,47.196,47.236,47.196,47.209,64400000.0
2009-01-15 20:15:00,47.204,47.283,47.2,47.275,60800000.0
2009-01-15 20:20:00,47.269,47.277,47.222,47.258,65000000.0
2009-01-15 20:25:00,47.267,47.321,47.267,47.305,66000000.0
2009-01-15 20:30:00,47.319,47.459,47.319,47.423,69200000.0
2009-01-15 20:35:00,47.407,47.573,47.398,47.573,74000000.0
2009-01-15 20:40:00,47.606,47.669,47.518,47.518,68800000.0
2009-01-15 20:45:00,47.502,47.523,47.48,47.481,59200000.0
2009-01-15 20:50:00,47.479,47.798,47.479,47.798,59600000.0
2009-01-15 20:55:00,47.769,48.021,47.769,48.002,68800000.0
2009-01-15 21:00:00,47.971,47.978,47.85,47.862,65600000.0
2009-01-15 21:05:00,47.889,48.03,47.884,47.992,70400000.0
2009-01-15 21:10:00,48.005,48.015,47.944,47.951,67600000.0
2009-01-15 21:15:00,47.944,48.052,47.942,48.037,69200000.0
2009-01-15 21:20:00,48.045,48.2,48.045,48.183,56000000.0
2009-01-15 21:25:00,48.147,48.188,48.124,48.186,65600000.0
2009-01-15 21:30:00,48.19,48.421,48.184,48.397,57600000.0
2009-01-15 21:35:00,48.358,48.358,48.273,48.304,66600000.0
2009-01-15 21:40:00,48.335,48.499,48.322,48.487,68800000.0
2009-01-15 21:45:00,48.498,48.546,48.4,48.402,68800000.0
2009-01-15 21:50:00,48.393,48.393,48.255,48.347,69200000.0
2009-01-15 21:55:00,48.346,48.347,48.297,48.297,67200000.0
2009-01-15 22:00:00,48.281,48.411,48.276,48.378,60200000.0
2009-01-15 22:05:00,48.367,48.372,48.295,48.304,66000000.0
2009-01-15 22:10:00,48.299,48.337,48.299,48.337,75600000.0
2009-01-15 22:15:00,48.344,48.403,48.337,48.395,63800000.0
2009-01-15 22:20:00,48.397,48.493,48.397,48.465,60800000.0
2009-01-15 22:25:00,48.426,48.426,48.19,48.224,71200000.0
2009-01-15 22:30:00,48.227,48.227,48.112,48.196,62800000.0
2009-01-15 22:35:00,48.2,48.296,48.191,48.28,70400000.0
2009-01-15 22:40:00,48.28,48.293,48.203,48.21,67200000.0
2009-01-15 22:45:00,48.196,48.21,48.137,48.185,62400000.0
2009-01-15 22:50:00,48.181,48.263,48.181,48.245,59200000.0
2009-01-15 22:55:00,48.256,48.307,48.231,48.307,62400000.0
2009-01-15 23:00:00,48.32,48.338,48.292,48.321,65600000.0
2009-01-15 23:05:00,48.32,48.326,48.292,48.314,64000000.0
2009-01-15 23:10:00,48.32,48.328,48.297,48.306,76600000.0
2009-01-15 23:15:00,48.301,48.303,48.265,48.299,68800000.0
2009-01-15 23:20:00,48.346,48.358,48.287,48.316,62400000.0
2009-01-15 23:25:00,48.31,48.31,48.22,48.286,67200000.0
2009-01-15 23:30:00,48.303,48.303,48.275,48.293,68800000.0
2009-01-15 23:35:00,48.294,48.302,48.272,48.279,66000000.0
2009-01-15 23:40:00,48.28,48.283,48.238,48.267,65600000.0
2009-01-15 23:45:00,48.242,48.258,48.224,48.24,70400000.0
2009-01-15 23:50:00,48.228,48.233,48.167,48.172,64000000.0
2009-01-15 23:55:00,48.194,48.235,48.177,48.23,64400000.0
2009-01-16 00:00:00,48.233,48.294,48.207,48.279,62800000.0
2009-01-16 00:05:00,48.271,48.324,48.253,48.324,65000000.0
2009-01-16 00:10:00,48.337,48.365,48.326,48.353,59200000.0
2009-01-16 00:15:00,48.361,48.381,48.327,48.349,57600000.0
2009-01-16 00:20:00,48.333,48.392,48.272,48.39,72400000.0
2009-01-16 00:25:00,48.388,48.476,48.372,48.439,62400000.0
2009-01-16 00:30:00,48.432,48.45,48.383,48.383,68800000.0
2009-01-16 00:35:00,48.376,48.391,48.354,48.368,64000000.0
2009-01-16 00:40:00,48.396,48.531,48.396,48.524,64000000.0
2009-01-16 00:45:00,48.551,48.734,48.551,48.723,70800000.0
2009-01-16 00:50:00,48.707,48.764,48.676,48.676,67200000.0
2009-01-16 00:55:00,48.676,48.676,48.574,48.585,66600000.0
2009-01-16 01:00:00,48.597,48.612,48.516,48.6,56000000.0
2009-01-16 01:05:00,48.595,48.631,48.593,48.608,58600000.0
2009-01-16 01:10:00,48.615,48.636,48.528,48.626,64000000.0
2009-01-16 01:15:00,48.631,48.638,48.577,48.622,61200000.0
2009-01-16 01:20:00,48.607,48.677,48.603,48.675,72000000.0
2009-01-16 01:25:00,48.678,48.71,48.636,48.636,62400000.0
2009-01-16 01:30:00,48.621,48.621,48.476,48.513,65000000.0
2009-01-16 01:35:00,48.508,48.566,48.428,48.507,68800000.0
2009-01-16 01:40:00,48.507,48.589,48.495,48.584,57600000.0
2009-01-16 01:45:00,48.606,48.654,48.589,48.589,68800000.0
2009-01-16 01:50:00,48.58,48.612,48.575,48.612,73000000.0
2009-01-16 01:55:00,48.61,48.614,48.575,48.59,67200000.0
2009-01-16 02:00:00,48.586,48.759,48.586,48.753,65000000.0
2009-01-16 02:05:00,48.746,48.786,48.736,48.778,82600000.0
2009-01-16 02:10:00,48.784,48.839,48.77,48.792,65600000.0
2009-01-16 02:15:00,48.783,48.81,48.752,48.769,52800000.0
2009-01-16 02:20:00,48.764,48.801,48.756,48.756,72000000.0
2009-01-16 02:25:00,48.755,48.755,48.605,48.615,75600000.0
2009-01-16 02:30:00,48.613,48.613,48.534,48.542,69200000.0
2009-01-16 02:35:00,48.54,48.548,48.503,48.511,71400000.0
2009-01-16 02:40:00,48.518,48.596,48.517,48.588,80400000.0
2009-01-16 02:45:00,48.582,48.61,48.55,48.6,59200000.0
2009-01-16 02:50:00,48.606,48.622,48.5,48.545,68800000.0
2009-01-16 02:55:00,48.504,48.593,48.502,48.513,70800000.0
2009-01-16 03:00:00,48.518,48.592,48.518,48.545,78400000.0
2009-01-16 03:05:00,48.552,48.568,48.53,48.557,56000000.0
2009-01-16 03:10:00,48.556,48.57,48.546,48.567,67200000.0
2009-01-16 03:15:00,48.575,48.643,48.563,48.63,70400000.0
2009-01-16 03:20:00,48.647,48.659,48.633,48.659,89000000.0
2009-01-16 03:25:00,48.688,48.796,48.688,48.787,67200000.0
2009-01-16 03:30:00,48.786,48.896,48.766,48.896,91200000.0
2009-01-16 03:35:00,48.937,48.977,48.932,48.967,69800000.0
2009-01-16 03:40:00,48.971,49.066,48.964,49.006,86400000.0
2009-01-16 03:45:00,49.0,49.005,48.908,48.913,69200000.0
2009-01-16 03:50:00,48.917,48.988,48.917,48.977,60800000.0
2009-01-16 03:55:00,48.994,49.034,48.989,49.003,64000000.0
2009-01-16 04:00:00,49.003,49.003,48.88,48.936,59200000.0
2009-01-16 04:05:00,48.943,48.957,48.873,48.881,60200000.0
2009-01-16 04:10:00,48.854,48.855,48.807,48.845,75200000.0
2009-01-16 04:15:00,48.856,48.915,48.85,48.877,95400000.0
2009-01-16 04:20:00,48.876,48.91,48.86,48.908,65600000.0
2009-01-16 04:25:00,48.938,48.961,48.926,48.939,75200000.0
2009-01-16 04:30:00,48.942,48.986,48.934,48.973,62400000.0
2009-01-16 04:35:00,48.968,48.977,48.928,48.928,64000000.0
2009-01-16 04:40:00,48.925,48.936,48.897,48.897,64000000.0
2009-01-16 04:45:00,48.894,48.931,48.894,48.931,62800000.0
2009-01-16 04:50:00,48.91,48.924,48.851,48.853,93200000.0
2009-01-16 04:55:00,48.857,48.904,48.848,48.876,70400000.0
2009-01-16 05:00:00,48.868,49.01,48.829,49.01,62800000.0
2009-01-16 05:05:00,49.022,49.146,49.022,49.076,59200000.0
2009-01-16 05:10:00,49.053,49.09,49.045,49.09,68800000.0
2009-01-16 05:15:00,49.101,49.12,49.088,49.1,70400000.0
2009-01-16 05:20:00,49.098,49.106,49.07,49.074,112000000.0
2009-01-16 05:25:00,49.063,49.118,49.05,49.111,66000000.0
2009-01-16 05:30:00,49.13,49.201,49.121,49.189,67200000.0
2009-01-16 05:35:00,49.15,49.209,49.135,49.207,59200000.0
2009-01-16 05:40:00,49.212,49.228,49.178,49.212,75600000.0
2009-01-16 05:45:00,49.233,49.367,49.233,49.367,72000000.0
2009-01-16 05:50:00,49.406,49.43,49.357,49.375,68800000.0
2009-01-16 05:55:00,49.363,49.364,49.301,49.322,73600000.0
2009-01-16 06:00:00,49.323,49.391,49.323,49.333,59200000.0
2009-01-16 06:05:00,49.341,49.385,49.321,49.385,63400000.0
2009-01-16 06:10:00,49.389,49.412,49.373,49.384,86400000.0
2009-01-16 06:15:00,49.378,49.378,49.2,49.291,56000000.0
2009-01-16 06:20:00,49.289,49.306,49.282,49.293,67600000.0
2009-01-16 06:25:00,49.273,49.34,49.267,49.339,65600000.0
2009-01-16 06:30:00,49.339,49.362,49.32,49.333,102800000.0
2009-01-16 06:35:00,49.321,49.355,49.309,49.309,59200000.0
2009-01-16 06:40:00,49.333,49.346,49.307,49.345,74000000.0
2009-01-16 06:45:00,49.339,49.349,49.308,49.321,59600000.0
2009-01-16 06:50:00,49.311,49.372,49.267,49.356,70400000.0
2009-01-16 06:55:00,49.356,49.37,49.336,49.349,62400000.0
2009-01-16 07:00:00,49.348,49.37,49.325,49.353,65600000.0
2009-01-16 07:05:00,49.368,49.378,49.337,49.353,86800000.0
2009-01-16 07:10:00,49.349,49.358,49.317,49.335,81600000.0
2009-01-16 07:15:00,49.331,49.372,49.329,49.359,59200000.0
2009-01-16 07:20:00,49.376,49.44,49.369,49.44,66000000.0
2009-01-16 07:25:00,49.45,49.473,49.402,49.412,76800000.0
2009-01-16 07:30:00,49.416,49.429,49.336,49.423,67200000.0
2009-01-16 07:35:00,49.428,49.463,49.391,49.399,69800000.0
2009-01-16 07:40:00,49.393,49.414,49.371,49.394,120000000.0
2009-01-16 07:45:00,49.383,49.546,49.324,49.546,72000000.0
2009-01-16 07:50:00,49.537,49.537,49.447,49.458,84000000.0
2009-01-16 07:55:00,49.444,49.512,49.425,49.508,92800000.0
2009-01-16 08:00:00,49.499,49.51,49.443,49.496,54400000.0
2009-01-16 08:05:00,49.491,49.501,49.476,49.489,67200000.0
2009-01-16 08:10:00,49.494,49.494,49.461,49.477,91600000.0
2009-01-16 08:15:00,49.486,49.488,49.44,49.44,64000000.0
2009-01-16 08:20:00,49.433,49.474,49.433,49.472,67200000.0
2009-01-16 08:25:00,49.48,49.618,49.48,49.605,59200000.0
2009-01-16 08:30:00,49.607,49.634,49.586,49.629,92800000.0
2009-01-16 08:35:00,49.637,49.695,49.613,49.642,110400000.0
2009-01-16 08:40:00,49.637,49.637,49.52,49.539,86400000.0
2009-01-16 08:45:00,49.544,49.568,49.511,49.56,88000000.0
2009-01-16 08:50:00,49.56,49.589,49.535,49.54,149200000.0
2009-01-16 08:55:00,49.527,49.534,49.272,49.272,108800000.0
2009-01-16 09:00:00,49.28,49.342,49.176,49.21,122000000.0
2009-01-16 09:05:00,49.238,49.288,49.216,49.279,128400000.0
2009-01-16 09:10:00,49.278,49.338,49.27,49.338,94000000.0
2009-01-16 09:15:00,49.337,49.373,49.334,49.366,295800000.0
2009-01-16 09:20:00,49.349,49.505,49.345,49.49,275000000.0
2009-01-16 09:25:00,49.448,49.457,49.412,49.443,169600000.0
2009-01-16 09:30:00,49.443,49.545,49.43,49.545,136000000.0
2009-01-16 09:35:00,49.528,49.535,49.455,49.531,189200000.0
2009-01-16 09:40:00,49.54,49.54,49.52,49.527,205800000.0
2009-01-16 09:45:00,49.521,49.533,49.415,49.419,88000000.0
2009-01-16 09:50:00,49.425,49.433,49.323,49.39,173000000.0
2009-01-16 09:55:00,49.384,49.387,49.308,49.33,178400000.0
2009-01-16 10:00:00,49.337,49.351,49.195,49.207,201600000.0
2009-01-16 10:05:00,49.185,49.203,49.156,49.158,178400000.0
2009-01-16 10:10:00,49.161,49.177,49.008,49.068,233800000.0
2009-01-16 10:15:00,49.089,49.092,49.001,49.007,149200000.0
2009-01-16 10:20:00,49.016,49.052,48.982,49.045,144400000.0
2009-01-16 10:25:00,49.051,49.087,49.022,49.082,259600000.0
2009-01-16 10:30:00,49.095,49.135,49.009,49.135,158400000.0
2009-01-16 10:35:00,49.109,49.187,49.088,49.187,88000000.0
2009-01-16 10:40:00,49.171,49.306,49.171,49.275,149200000.0
2009-01-16 10:45:00,49.24,49.273,49.193,49.266,141200000.0
2009-01-16 10:50:00,49.264,49.405,49.264,49.389,276800000.0
2009-01-16 10:55:00,49.385,49.4,49.277,49.304,209600000.0
2009-01-16 11:00:00,49.292,49.32,49.268,49.316,146600000.0
2009-01-16 11:05:00,49.3,49.3,49.141,49.228,195200000.0
2009-01-16 11:10:00,49.245,49.358,49.245,49.342,229800000.0
2009-01-16 11:15:00,49.319,49.347,49.304,49.333,213200000.0
2009-01-16 11:20:00,49.343,49.344,49.295,49.32,221200000.0
2009-01-16 11:25:00,49.325,49.337,49.246,49.248,160400000.0
2009-01-16 11:30:00,49.271,49.385,49.271,49.293,124200000.0
2009-01-16 11:35:00,49.3,49.447,49.3,49.388,141400000.0
2009-01-16 11:40:00,49.388,49.448,49.377,49.448,176000000.0
2009-01-16 11:45:00,49.453,49.497,49.444,49.455,171600000.0
2009-01-16 11:50:00,49.451,49.47,49.424,49.457,205200000.0
2009-01-16 11:55:00,49.461,49.488,49.383,49.388,223400000.0
2009-01-16 12:00:00,49.397,49.4,49.349,49.357,144000000.0
2009-01-16 12:05:00,49.351,49.351,49.222,49.224,142400000.0
2009-01-16 12:10:00,49.256,49.326,49.203,49.203,99600000.0
2009-01-16 12:15:00,49.198,49.286,49.198,49.256,157800000.0
2009-01-16 12:20:00,49.267,49.359,49.266,49.307,192400000.0
2009-01-16 12:25:00,49.305,49.578,49.305,49.447,260000000.0
2009-01-16 12:30:00,49.522,49.593,49.433,49.593,212200000.0
2009-01-16 12:35:00,49.592,49.64,49.501,49.595,126400000.0
2009-01-16 12:40:00,49.597,49.691,49.596,49.689,120000000.0
2009-01-16 12:45:00,49.685,49.709,49.663,49.689,182800000.0
2009-01-16 12:50:00,49.689,49.73,49.689,49.715,86800000.0
2009-01-16 12:55:00,49.71,49.71,49.585,49.585,91200000.0
2009-01-16 13:00:00,49.541,49.56,49.428,49.542,67200000.0
2009-01-16 13:05:00,49.558,49.576,49.49,49.553,103400000.0
2009-01-16 13:10:00,49.548,49.659,49.548,49.607,89600000.0
2009-01-16 13:15:00,49.587,49.652,49.55,49.65,119400000.0
2009-01-16 13:20:00,49.646,49.646,49.553,49.568,107000000.0
2009-01-16 13:25:00,49.569,49.594,49.559,49.583,140800000.0
2009-01-16 13:30:00,49.591,49.683,49.591,49.683,90600000.0
2009-01-16 13:35:00,49.66,49.677,49.646,49.66,139600000.0
2009-01-16 13:40:00,49.658,49.724,49.658,49.724,95400000.0
2009-01-16 13:45:00,49.724,49.738,49.684,49.734,103200000.0
2009-01-16 13:50:00,49.733,49.739,49.681,49.683,141800000.0
2009-01-16 13:55:00,49.675,49.72,49.66,49.7,119400000.0
2009-01-16 14:00:00,49.691,49.731,49.624,49.624,104000000.0
2009-01-16 14:05:00,49.615,49.618,49.571,49.583,91600000.0
2009-01-16 14:10:00,49.576,49.604,49.564,49.595,88000000.0
2009-01-16 14:15:00,49.592,49.621,49.571,49.579,128400000.0
2009-01-16 14:20:00,49.553,49.583,49.531,49.555,117200000.0
2009-01-16 14:25:00,49.542,49.548,49.473,49.473,67200000.0
2009-01-16 14:30:00,49.451,49.489,49.385,49.387,72000000.0
2009-01-16 14:35:00,49.38,49.485,49.38,49.458,60800000.0
2009-01-16 14:40:00,49.46,49.493,49.46,49.493,67200000.0
2009-01-16 14:45:00,49.458,49.471,49.425,49.425,70400000.0
2009-01-16 14:50:00,49.447,49.521,49.443,49.511,68800000.0
2009-01-16 14:55:00,49.517,49.973,49.517,49.973,67000000.0
2009-01-16 15:00:00,49.924,49.924,49.822,49.865,70800000.0
2009-01-16 15:05:00,49.843,49.844,49.637,49.637,60800000.0
2009-01-16 15:10:00,49.626,49.636,49.588,49.617,68800000.0
2009-01-16 15:15:00,49.605,49.615,49.504,49.532,74000000.0
2009-01-16 15:20:00,49.512,49.595,49.422,49.57,67200000.0
2009-01-16 15:25:00,49.568,49.598,49.556,49.583,70400000.0
2009-01-16 15:30:00,49.598,49.651,49.577,49.651,63400000.0
2009-01-16 15:35:00,49.679,49.687,49.605,49.609,73600000.0
2009-01-16 15:40:00,49.601,49.604,49.467,49.536,72800000.0
2009-01-16 15:45:00,49.524,49.534,49.45,49.506,59200000.0
2009-01-16 15:50:00,49.521,49.546,49.499,49.501,67000000.0
2009-01-16 15:55:00,49.498,49.531,49.475,49.475,65600000.0
2009-01-16 16:00:00,49.465,49.615,49.465,49.592,63400000.0
2009-01-16 16:05:00,49.562,49.728,49.516,49.728,70400000.0
2009-01-16 16:10:00,49.74,49.81,49.73,49.741,66600000.0
2009-01-16 16:15:00,49.715,49.722,49.628,49.681,59600000.0
2009-01-16 16:20:00,49.669,49.738,49.647,49.669,58000000.0
2009-01-16 16:25:00,49.672,49.677,49.644,49.67,68800000.0
2009-01-16 16:30:00,49.727,49.748,49.651,49.659,64000000.0
2009-01-16 16:35:00,49.652,49.671,49.542,49.549,64000000.0
2009-01-16 16:40:00,49.542,49.542,49.423,49.514,66000000.0
2009-01-16 16:45:00,49.511,49.52,49.459,49.495,67600000.0
2009-01-16 16:50:00,49.501,49.502,49.407,49.431,73600000.0
2009-01-16 16:55:00,49.426,49.426,49.379,49.379,69200000.0
2009-01-16 17:00:00,49.377,49.429,49.317,49.429,62400000.0
2009-01-16 17:05:00,49.418,49.418,49.361,49.37,73600000.0
2009-01-16 17:10:00,49.365,49.372,49.315,49.372,62400000.0
2009-01-16 17:15:00,49.387,49.387,49.317,49.326,64400000.0
2009-01-16 17:20:00,49.336,49.386,49.289,49.373,57600000.0
2009-01-16 17:25:00,49.379,49.438,49.358,49.42,65600000.0
2009-01-16 17:30:00,49.455,49.576,49.453,49.57,59600000.0
2009-01-16 17:35:00,49.584,49.637,49.561,49.621,60800000.0
2009-01-16 17:40:00,49.622,49.652,49.583,49.583,58600000.0
2009-01-16 17:45:00,49.583,49.621,49.527,49.527,59200000.0
2009-01-16 17:50:00,49.51,49.51,49.345,49.345,62400000.0
2009-01-16 17:55:00,49.348,49.406,49.348,49.396,64000000.0
2009-01-16 18:00:00,49.427,49.44,49.296,49.379,76200000.0
2009-01-16 18:05:00,49.368,49.427,49.35,49.393,73000000.0
2009-01-16 18:10:00,49.418,49.418,49.298,49.315,61200000.0
2009-01-16 18:15:00,49.299,49.338,49.284,49.3,59200000.0
2009-01-16 18:20:00,49.316,49.316,49.225,49.285,68200000.0
2009-01-16 18:25:00,49.298,49.341,49.293,49.31,64000000.0
2009-01-16 18:30:00,49.3,49.316,49.178,49.195,59200000.0
2009-01-16 18:35:00,49.18,49.184,48.967,49.04,70400000.0
2009-01-16 18:40:00,49.066,49.106,49.024,49.102,62400000.0
2009-01-16 18:45:00,49.106,49.119,49.095,49.103,61600000.0
2009-01-16 18:50:00,49.101,49.138,49.071,49.071,67200000.0
2009-01-16 18:55:00,49.1,49.114,48.843,48.865,67200000.0
2009-01-16 19:00:00,48.858,48.924,48.858,48.889,66000000.0
2009-01-16 19:05:00,48.895,48.915,48.806,48.827,72000000.0
2009-01-16 19:10:00,48.821,48.821,48.763,48.768,68800000.0
2009-01-16 19:15:00,48.77,48.773,48.712,48.713,72000000.0
2009-01-16 19:20:00,48.713,48.716,48.667,48.685,78400000.0
2009-01-16 19:25:00,48.659,48.683,48.616,48.654,64000000.0
2009-01-16 19:30:00,48.682,48.715,48.637,48.659,70200000.0
2009-01-16 19:35:00,48.662,48.662,48.609,48.643,60800000.0
2009-01-16 19:40:00,48.653,48.836,48.648,48.811,67200000.0
2009-01-16 19:45:00,48.804,48.867,48.799,48.844,62600000.0
2009-01-16 19:50:00,48.88,48.978,48.88,48.942,68800000.0
2009-01-16 19:55:00,48.932,48.968,48.907,48.968,64400000.0
2009-01-16 20:00:00,48.959,49.071,48.959,49.023,64000000.0
2009-01-16 20:05:00,49.026,49.045,48.957,48.979,70800000.0
2009-01-16 20:10:00,48.978,49.054,48.978,49.047,65600000.0
2009-01-16 20:15:00,49.03,49.03,48.976,48.976,60800000.0
2009-01-16 20:20:00,48.977,48.982,48.942,48.948,66400000.0
2009-01-16 20:25:00,48.949,48.949,48.893,48.912,65600000.0
2009-01-16 20:30:00,48.915,48.956,48.915,48.94,68800000.0
2009-01-16 20:35:00,48.929,49.005,48.929,48.998,74000000.0
2009-01-16 20:40:00,48.999,49.019,48.975,48.975,68800000.0
2009-01-16 20:45:00,48.985,48.985,48.919,48.925,59200000.0
2009-01-16 20:50:00,48.922,48.947,48.899,48.947,59200000.0
2009-01-16 20:55:00,48.958,49.01,48.908,49.01,68800000.0
2009-01-16 21:00:00,49.021,49.041,49.005,49.041,65600000.0
2009-01-16 21:05:00,49.051,49.122,49.049,49.121,69800000.0
2009-01-16 21:10:00,49.113,49.16,49.086,49.122,67200000.0
2009-01-16 21:15:00,49.125,49.13,49.047,49.049,68800000.0
2009-01-16 21:20:00,49.049,49.109,49.049,49.108,56400000.0
2009-01-16 21:25:00,49.114,49.193,49.113,49.175,65600000.0
2009-01-16 21:30:00,49.195,49.314,49.195,49.314,57400000.0
2009-01-16 21:35:00,49.314,49.444,49.285,49.351,67600000.0
2009-01-16 21:40:00,49.36,49.393,49.318,49.324,68800000.0
2009-01-16 21:45:00,49.347,49.423,49.33,49.409,69200000.0
2009-01-16 21:50:00,49.418,49.494,49.369,49.492,68800000.0
2009-01-16 21:55:00,49.484,49.494,49.451,49.474,67200000.0
2009-01-16 22:00:00,49.481,49.498,49.397,49.45,60800000.0
2009-01-16 22:05:00,49.464,49.539,49.46,49.488,66000000.0
2009-01-16 22:10:00,49.491,49.521,49.491,49.502,75400000.0
2009-01-16 22:15:00,49.509,49.538,49.479,49.52,64000000.0
2009-01-16 22:20:00,49.522,49.543,49.472,49.483,60200000.0
2009-01-16 22:25:00,49.48,49.48,49.366,49.374,70400000.0
2009-01-16 22:30:00,49.365,49.373,49.323,49.365,62400000.0
2009-01-16 22:35:00,49.361,49.375,49.329,49.354,70400000.0
2009-01-16 22:40:00,49.351,49.407,49.351,49.376,67200000.0
2009-01-16 22:45:00,49.382,49.468,49.367,49.468,62800000.0
2009-01-16 22:50:00,49.473,49.479,49.432,49.445,58600000.0
2009-01-16 22:55:00,49.461,49.532,49.459,49.513,61800000.0
2009-01-16 23:00:00,49.49,49.533,49.479,49.533,65600000.0
2009-01-16 23:05:00,49.521,49.579,49.504,49.571,64000000.0
2009-01-16 23:10:00,49.579,49.588,49.509,49.541,72400000.0
2009-01-16 23:15:00,49.531,49.591,49.525,49.538,68800000.0
2009-01-16 23:20:00,49.543,49.579,49.528,49.55,62800000.0
2009-01-16 23:25:00,49.565,49.627,49.482,49.602,67200000.0
2009-01-16 23:30:00,49.613,49.658,49.594,49.605,68800000.0
2009-01-16 23:35:00,49.58,49.61,49.58,49.603,53200000.0
2009-01-16 23:40:00,49.603,49.647,49.596,49.634,65600000.0
2009-01-16 23:45:00,49.619,49.619,49.518,49.532,70400000.0
2009-01-16 23:50:00,49.534,49.613,49.498,49.576,64000000.0
2009-01-16 23:55:00,49.575,49.577,49.489,49.511,64000000.0
2009-01-19 00:00:00,49.998,50.041,49.566,50.03,62800000.0
2009-01-19 00:05:00,50.067,50.094,50.036,50.051,65600000.0
2009-01-19 00:10:00,50.061,50.128,50.052,50.125,60000000.0
2009-01-19 00:15:00,50.121,50.139,50.089,50.092,58000000.0
2009-01-19 00:20:00,50.086,50.129,50.037,50.092,73600000.0
2009-01-19 00:25:00,50.082,50.094,50.067,50.094,62800000.0
2009-01-19 00:30:00,50.091,50.11,50.075,50.109,69200000.0
2009-01-19 00:35:00,50.114,50.147,50.099,50.111,64000000.0
2009-01-19 00:40:00,50.133,50.16,50.12,50.15,57600000.0
2009-01-19 00:45:00,50.141,50.172,50.131,50.132,70400000.0
2009-01-19 00:50:00,50.133,50.139,50.113,50.133,67000000.0
2009-01-19 00:55:00,50.136,50.153,50.131,50.153,67200000.0
2009-01-19 01:00:00,50.159,50.159,50.129,50.14,44800000.0
2009-01-19 01:05:00,50.129,50.23,50.129,50.22,59200000.0
2009-01-19 01:10:00,50.23,50.311,50.182,50.311,64400000.0
2009-01-19 01:15:00,50.32,50.379,50.31,50.36,60800000.0
2009-01-19 01:20:00,50.359,50.361,50.318,50.318,72000000.0
2009-01-19 01:25:00,50.324,50.34,50.266,50.273,62400000.0
2009-01-19 01:30:00,50.276,50.283,50.255,50.275,65600000.0
2009-01-19 01:35:00,50.268,50.285,50.191,50.278,68800000.0
2009-01-19 01:40:00,50.283,50.322,50.274,50.299,57000000.0
2009-01-19 01:45:00,50.295,50.295,50.251,50.271,68200000.0
2009-01-19 01:50:00,50.278,50.279,50.256,50.279,73600000.0
2009-01-19 01:55:00,50.281,50.312,50.26,50.289,67200000.0
2009-01-19 02:00:00,50.295,50.321,50.287,50.312,67200000.0
2009-01-19 02:05:00,50.311,50.423,50.304,50.387,73600000.0
2009-01-19 02:10:00,50.364,50.442,50.364,50.428,69200000.0
2009-01-19 02:15:00,50.443,50.452,50.413,50.43,57600000.0
2009-01-19 02:20:00,50.407,50.427,50.282,50.282,68800000.0
2009-01-19 02:25:00,50.279,50.279,50.242,50.247,66000000.0
2009-01-19 02:30:00,50.231,50.249,50.17,50.172,62400000.0
2009-01-19 02:35:00,50.169,50.177,50.155,50.17,71800000.0
2009-01-19 02:40:00,50.172,50.216,50.155,50.213,61200000.0
2009-01-19 02:45:00,50.189,50.22,50.11,50.154,64000000.0
2009-01-19 02:50:00,50.147,50.163,50.08,50.097,59200000.0
2009-01-19 02:55:00,50.102,50.122,50.039,50.085,55400000.0
2009-01-19 03:00:00,50.086,50.125,50.086,50.095,67200000.0
2009-01-19 03:05:00,50.09,50.099,50.045,50.053,67200000.0
2009-01-19 03:10:00,50.051,50.051,49.991,50.019,70800000.0
2009-01-19 03:15:00,50.027,50.029,49.986,49.989,56800000.0
2009-01-19 03:20:00,49.98,49.98,49.904,49.963,64000000.0
2009-01-19 03:25:00,49.953,50.001,49.93,50.001,69200000.0
2009-01-19 03:30:00,50.024,50.046,50.021,50.043,62400000.0
2009-01-19 03:35:00,50.049,50.049,49.954,50.011,73600000.0
2009-01-19 03:40:00,50.009,50.084,49.989,50.083,57600000.0
2009-01-19 03:45:00,50.076,50.099,50.063,50.072,59200000.0
2009-01-19 03:50:00,50.07,50.073,50.032,50.069,66400000.0
2009-01-19 03:55:00,50.073,50.156,50.063,50.109,61800000.0
2009-01-19 04:00:00,50.106,50.133,50.081,50.123,64000000.0
2009-01-19 04:05:00,50.126,50.149,50.101,50.101,64400000.0
2009-01-19 04:10:00,50.105,50.165,50.089,50.153,70400000.0
2009-01-19 04:15:00,50.16,50.161,50.119,50.143,65600000.0
2009-01-19 04:20:00,50.167,50.184,50.152,50.152,65600000.0
2009-01-19 04:25:00,50.164,50.171,50.105,50.127,68800000.0
2009-01-19 04:30:00,50.13,50.174,50.041,50.143,67600000.0
2009-01-19 04:35:00,50.157,50.167,50.141,50.145,62200000.0
2009-01-19 04:40:00,50.154,50.246,50.154,50.227,68800000.0
2009-01-19 04:45:00,50.203,50.222,50.15,50.222,72000000.0
2009-01-19 04:50:00,50.22,50.232,50.191,50.217,63400000.0
2009-01-19 04:55:00,50.221,50.264,50.213,50.249,65000000.0
2009-01-19 05:00:00,50.25,50.265,50.214,50.265,62400000.0
2009-01-19 05:05:00,50.27,50.309,50.27,50.304,59600000.0
2009-01-19 05:10:00,50.309,50.386,50.283,50.386,62400000.0
2009-01-19 05:15:00,50.4,50.444,50.326,50.326,66600000.0
2009-01-19 05:20:00,50.32,50.412,50.32,50.368,70400000.0
2009-01-19 05:25:00,50.366,50.377,50.347,50.359,62400000.0
2009-01-19 05:30:00,50.357,50.411,50.355,50.383,70800000.0
2009-01-19 05:35:00,50.366,50.366,50.257,50.283,60800000.0
2009-01-19 05:40:00,50.281,50.306,50.267,50.294,64000000.0
2009-01-19 05:45:00,50.29,50.365,50.279,50.332,75200000.0
2009-01-19 05:50:00,50.299,50.373,50.299,50.328,65600000.0
2009-01-19 05:55:00,50.325,50.344,50.252,50.262,60200000.0
2009-01-19 06:00:00,50.24,50.255,50.186,50.212,67000000.0
2009-01-19 06:05:00,50.224,50.294,50.197,50.284,68800000.0
2009-01-19 06:10:00,50.267,50.343,50.267,50.34,68800000.0
2009-01-19 06:15:00,50.325,50.37,50.318,50.366,68800000.0
2009-01-19 06:20:00,50.362,50.362,50.3,50.331,67600000.0
2009-01-19 06:25:00,50.338,50.338,50.293,50.297,56400000.0
2009-01-19 06:30:00,50.295,50.322,50.274,50.281,65600000.0
2009-01-19 06:35:00,50.296,50.309,50.268,50.294,56000000.0
2009-01-19 06:40:00,50.298,50.317,50.287,50.303,68800000.0
2009-01-19 06:45:00,50.296,50.314,50.261,50.276,67200000.0
2009-01-19 06:50:00,50.274,50.306,50.256,50.304,69800000.0
2009-01-19 06:55:00,50.311,50.313,50.198,50.218,65600000.0
2009-01-19 07:00:00,50.221,50.221,50.126,50.193,69200000.0
2009-01-19 07:05:00,50.219,50.28,50.219,50.27,59200000.0
2009-01-19 07:10:00,50.265,50.265,50.192,50.196,59200000.0
2009-01-19 07:15:00,50.193,50.195,50.16,50.162,68200000.0
2009-01-19 07:20:00,50.176,50.198,50.162,50.178,74000000.0
2009-01-19 07:25:00,50.19,50.235,50.179,50.228,68200000.0
2009-01-19 07:30:00,50.23,50.24,50.137,50.137,65600000.0
2009-01-19 07:35:00,50.121,50.169,50.103,50.145,65600000.0
2009-01-19 07:40:00,50.138,50.169,50.136,50.163,60800000.0
2009-01-19 07:45:00,50.163,50.167,50.144,50.151,65600000.0
2009-01-19 07:50:00,50.162,50.183,50.136,50.183,70400000.0
2009-01-19 07:55:00,50.178,50.182,50.152,50.179,64400000.0
2009-01-19 08:00:00,50.183,50.196,50.166,50.181,64400000.0
2009-01-19 08:05:00,50.187,50.187,50.116,50.147,68800000.0
2009-01-19 08:10:00,50.125,50.147,50.106,50.141,62800000.0
2009-01-19 08:15:00,50.143,50.173,50.114,50.117,67200000.0
2009-01-19 08:20:00,50.12,50.185,50.12,50.154,61200000.0
2009-01-19 08:25:00,50.157,50.159,50.072,50.085,70400000.0
2009-01-19 08:30:00,50.08,50.126,50.07,50.115,64000000.0
2009-01-19 08:35:00,50.136,50.183,50.126,50.182,78400000.0
2009-01-19 08:40:00,50.203,50.217,50.133,50.133,71400000.0
2009-01-19 08:45:00,50.122,50.132,50.084,50.101,68800000.0
2009-01-19 08:50:00,50.097,50.143,50.097,50.125,72000000.0
2009-01-19 08:55:00,50.125,50.127,50.085,50.091,65600000.0
2009-01-19 09:00:00,50.093,50.101,50.067,50.083,66600000.0
2009-01-19 09:05:00,50.076,50.085,49.931,49.971,67200000.0
2009-01-19 09:10:00,49.957,49.957,49.913,49.917,60800000.0
2009-01-19 09:15:00,49.911,49.912,49.691,49.736,62400000.0
2009-01-19 09:20:00,49.73,49.731,49.515,49.56,70400000.0
2009-01-19 09:25:00,49.576,49.606,49.528,49.596,58600000.0
2009-01-19 09:30:00,49.609,49.681,49.602,49.669,64000000.0
2009-01-19 09:35:00,49.656,49.672,49.592,49.663,69200000.0
2009-01-19 09:40:00,49.662,49.662,49.57,49.571,59200000.0
2009-01-19 09:45:00,49.546,49.546,49.399,49.442,60800000.0
2009-01-19 09:50:00,49.436,49.565,49.423,49.549,74000000.0
2009-01-19 09:55:00,49.557,49.594,49.499,49.581,76800000.0
2009-01-19 10:00:00,49.577,49.643,49.564,49.595,64000000.0
2009-01-19 10:05:00,49.588,49.608,49.582,49.601,62400000.0
2009-01-19 10:10:00,49.613,49.679,49.606,49.657,59200000.0
2009-01-19 10:15:00,49.643,49.804,49.643,49.804,59200000.0
2009-01-19 10:20:00,49.799,49.799,49.756,49.783,60800000.0
2009-01-19 10:25:00,49.782,49.782,49.74,49.748,59200000.0
2009-01-19 10:30:00,49.722,49.757,49.66,49.666,65600000.0
2009-01-19 10:35:00,49.674,49.674,49.566,49.646,58000000.0
2009-01-19 10:40:00,49.653,49.656,49.628,49.64,64000000.0
2009-01-19 10:45:00,49.633,49.633,49.604,49.631,62400000.0
2009-01-19 10:50:00,49.643,49.675,49.622,49.675,73600000.0
2009-01-19 10:55:00,49.698,49.72,49.605,49.712,62600000.0
2009-01-19 11:00:00,49.737,49.737,49.701,49.724,68800000.0
2009-01-19 11:05:00,49.74,49.822,49.737,49.802,73600000.0
2009-01-19 11:10:00,49.827,49.864,49.806,49.806,68000000.0
2009-01-19 11:15:00,49.792,49.811,49.736,49.736,65400000.0
2009-01-19 11:20:00,49.72,49.734,49.707,49.734,63400000.0
2009-01-19 11:25:00,49.743,49.802,49.705,49.802,64000000.0
2009-01-19 11:30:00,49.821,49.83,49.711,49.756,68800000.0
2009-01-19 11:35:00,49.758,49.766,49.677,49.693,57600000.0
2009-01-19 11:40:00,49.694,49.728,49.694,49.714,61200000.0
2009-01-19 11:45:00,49.7,49.728,49.699,49.707,67200000.0
2009-01-19 11:50:00,49.724,49.74,49.715,49.733,70400000.0
2009-01-19 11:55:00,49.766,49.794,49.716,49.751,64000000.0
2009-01-19 12:00:00,49.756,49.756,49.699,49.71,65600000.0
2009-01-19 12:05:00,49.713,49.759,49.713,49.756,67200000.0
2009-01-19 12:10:00,49.77,49.779,49.727,49.749,59200000.0
2009-01-19 12:15:00,49.775,49.791,49.657,49.757,72000000.0
2009-01-19 12:20:00,49.75,49.75,49.713,49.743,74000000.0
2009-01-19 12:25:00,49.74,49.801,49.729,49.801,63400000.0
2009-01-19 12:30:00,49.797,49.803,49.76,49.769,70800000.0
2009-01-19 12:35:00,49.77,49.786,49.691,49.773,66600000.0
2009-01-19 12:40:00,49.769,49.783,49.748,49.764,73400000.0
2009-01-19 12:45:00,49.76,49.785,49.742,49.762,68800000.0
2009-01-19 12:50:00,49.769,49.783,49.716,49.716,60800000.0
2009-01-19 12:55:00,49.725,49.737,49.619,49.626,69800000.0
2009-01-19 13:00:00,49.617,49.631,49.596,49.619,67200000.0
2009-01-19 13:05:00,49.616,49.637,49.481,49.484,68800000.0
2009-01-19 13:10:00,49.464,49.573,49.464,49.486,69800000.0
2009-01-19 13:15:00,49.507,49.516,49.471,49.5,67200000.0
2009-01-19 13:20:00,49.505,49.577,49.505,49.572,60800000.0
2009-01-19 13:25:00,49.571,49.577,49.446,49.538,72400000.0
2009-01-19 13:30:00,49.559,49.586,49.556,49.564,67600000.0
2009-01-19 13:35:00,49.578,49.61,49.565,49.565,115600000.0
2009-01-19 13:40:00,49.555,49.556,49.522,49.532,127800000.0
2009-01-19 13:45:00,49.522,49.527,49.494,49.523,86800000.0
2009-01-19 13:50:00,49.527,49.577,49.516,49.576,91200000.0
2009-01-19 13:55:00,49.566,49.566,49.487,49.515,104000000.0
2009-01-19 14:00:00,49.528,49.592,49.528,49.592,120400000.0
2009-01-19 14:05:00,49.591,49.598,49.534,49.541,143200000.0
2009-01-19 14:10:00,49.537,49.554,49.51,49.546,102800000.0
2009-01-19 14:15:00,49.54,49.544,49.505,49.538,96000000.0
2009-01-19 14:20:00,49.526,49.526,49.442,49.459,139600000.0
2009-01-19 14:25:00,49.462,49.476,49.341,49.345,91600000.0
2009-01-19 14:30:00,49.316,49.316,49.243,49.264,140800000.0
2009-01-19 14:35:00,49.269,49.287,49.257,49.287,106600000.0
2009-01-19 14:40:00,49.285,49.315,49.24,49.302,120400000.0
2009-01-19 14:45:00,49.303,49.305,49.28,49.305,90000000.0
2009-01-19 14:50:00,49.307,49.319,49.303,49.312,104000000.0
2009-01-19 14:55:00,49.318,49.346,49.298,49.337,67200000.0
2009-01-19 15:00:00,49.341,49.343,49.208,49.219,91200000.0
2009-01-19 15:05:00,49.227,49.232,49.197,49.211,86200000.0
2009-01-19 15:10:00,49.226,49.229,49.149,49.149,181600000.0
2009-01-19 15:15:00,49.163,49.173,49.036,49.085,120400000.0
2009-01-19 15:20:00,49.097,49.147,49.086,49.147,126400000.0
2009-01-19 15:25:00,49.138,49.148,49.059,49.147,212800000.0
2009-01-19 15:30:00,49.07,49.205,49.053,49.153,259000000.0
2009-01-19 15:35:00,49.198,49.239,49.164,49.169,191800000.0
2009-01-19 15:40:00,49.171,49.177,49.079,49.096,158400000.0
2009-01-19 15:45:00,49.105,49.123,49.013,49.019,99000000.0
2009-01-19 15:50:00,49.004,49.118,48.996,49.094,142400000.0
2009-01-19 15:55:00,49.09,49.169,49.085,49.169,144400000.0
2009-01-19 16:00:00,49.169,49.19,49.156,49.17,223800000.0
2009-01-19 16:05:00,49.163,49.163,49.068,49.118,204800000.0
2009-01-19 16:10:00,49.129,49.13,49.086,49.086,173600000.0
2009-01-19 16:15:00,49.082,49.123,49.067,49.083,176400000.0
2009-01-19 16:20:00,49.099,49.114,49.063,49.063,140200000.0
2009-01-19 16:25:00,49.062,49.072,49.057,49.063,125600000.0
2009-01-19 16:30:00,49.064,49.089,49.027,49.027,160800000.0
2009-01-19 16:35:00,49.013,49.067,49.009,49.056,220600000.0
2009-01-19 16:40:00,49.051,49.071,49.027,49.037,212800000.0
2009-01-19 16:45:00,49.023,49.023,48.914,49.006,229800000.0
2009-01-19 16:50:00,49.006,49.075,48.989,49.075,194600000.0
2009-01-19 16:55:00,49.055,49.057,49.008,49.008,147200000.0
2009-01-19 17:00:00,49.007,49.012,48.926,49.012,209800000.0
2009-01-19 17:05:00,49.001,49.026,48.976,49.015,276600000.0
2009-01-19 17:10:00,49.036,49.083,49.022,49.072,140800000.0
2009-01-19 17:15:00,49.065,49.088,49.04,49.04,148800000.0
2009-01-19 17:20:00,49.022,49.032,48.947,48.984,88000000.0
2009-01-19 17:25:00,48.999,49.121,48.999,49.101,158600000.0
2009-01-19 17:30:00,49.091,49.098,49.044,49.046,259600000.0
2009-01-19 17:35:00,49.055,49.098,49.051,49.098,144400000.0
2009-01-19 17:40:00,49.102,49.198,49.059,49.198,148800000.0
2009-01-19 17:45:00,49.205,49.247,49.205,49.237,233600000.0
2009-01-19 17:50:00,49.263,49.319,49.219,49.219,176800000.0
2009-01-19 17:55:00,49.214,49.214,49.127,49.149,202000000.0
2009-01-19 18:00:00,49.154,49.154,49.113,49.116,178600000.0
2009-01-19 18:05:00,49.107,49.125,49.031,49.033,173600000.0
2009-01-19 18:10:00,49.04,49.121,49.04,49.103,88000000.0
2009-01-19 18:15:00,49.091,49.091,49.061,49.064,206800000.0
2009-01-19 18:20:00,49.063,49.183,49.063,49.183,189200000.0
2009-01-19 18:25:00,49.185,49.233,49.144,49.144,136000000.0
2009-01-19 18:30:00,49.12,49.173,49.12,49.134,169000000.0
2009-01-19 18:35:00,49.148,49.164,49.138,49.158,275200000.0
2009-01-19 18:40:00,49.156,49.209,49.153,49.205,295200000.0
2009-01-19 18:45:00,49.232,49.254,49.173,49.188,92800000.0
2009-01-19 18:50:00,49.183,49.202,49.159,49.159,128000000.0
2009-01-19 18:55:00,49.162,49.184,49.15,49.175,121600000.0
2009-01-19 19:00:00,49.206,49.209,49.153,49.153,109200000.0
2009-01-19 19:05:00,49.164,49.175,49.157,49.158,148800000.0
2009-01-19 19:10:00,49.159,49.172,49.133,49.136,88400000.0
2009-01-19 19:15:00,49.134,49.195,49.132,49.171,86800000.0
2009-01-19 19:20:00,49.183,49.24,49.172,49.204,110400000.0
2009-01-19 19:25:00,49.187,49.274,49.187,49.274,93200000.0
2009-01-19 19:30:00,49.289,49.299,49.257,49.26,59200000.0
2009-01-19 19:35:00,49.254,49.26,49.235,49.246,66600000.0
2009-01-19 19:40:00,49.228,49.262,49.208,49.249,64000000.0
2009-01-19 19:45:00,49.26,49.26,49.212,49.223,91600000.0
2009-01-19 19:50:00,49.262,49.297,49.255,49.278,67200000.0
2009-01-19 19:55:00,49.356,49.365,49.279,49.314,54400000.0
2009-01-19 20:00:00,49.316,49.325,49.213,49.225,92800000.0
2009-01-19 20:05:00,49.292,49.292,49.228,49.252,83200000.0
2009-01-19 20:10:00,49.26,49.296,49.212,49.268,72000000.0
2009-01-19 20:15:00,49.264,49.335,49.263,49.331,112400000.0
2009-01-19 20:20:00,49.333,49.337,49.306,49.323,70400000.0
2009-01-19 20:25:00,49.31,49.371,49.26,49.322,67200000.0
2009-01-19 20:30:00,49.297,49.352,49.297,49.298,76800000.0
2009-01-19 20:35:00,49.329,49.337,49.297,49.31,54400000.0
2009-01-19 20:40:00,49.327,49.35,49.307,49.307,59600000.0
2009-01-19 20:45:00,49.288,49.288,49.227,49.265,72400000.0
2009-01-19 20:50:00,49.248,49.315,49.248,49.287,86400000.0
2009-01-19 20:55:00,49.278,49.323,49.278,49.302,65600000.0
2009-01-19 21:00:00,49.276,49.332,49.276,49.285,63200000.0
2009-01-19 21:05:00,49.277,49.285,49.191,49.27,70400000.0
2009-01-19 21:10:00,49.27,49.291,49.256,49.28,37800000.0
2009-01-19 21:15:00,49.273,49.288,49.254,49.273,73600000.0
2009-01-19 21:20:00,49.252,49.289,49.252,49.262,58600000.0
2009-01-19 21:25:00,49.263,49.298,49.257,49.279,102800000.0
2009-01-19 21:30:00,49.266,49.327,49.266,49.317,65600000.0
2009-01-19 21:35:00,49.319,49.319,49.277,49.295,68200000.0
2009-01-19 21:40:00,49.294,49.299,49.184,49.261,46400000.0
2009-01-19 21:45:00,49.271,49.288,49.266,49.272,75600000.0
2009-01-19 21:50:00,49.276,49.292,49.256,49.275,64000000.0
2009-01-19 21:55:00,49.267,49.332,49.267,49.325,58000000.0
2009-01-19 22:00:00,49.283,49.315,49.257,49.299,73600000.0
2009-01-19 22:05:00,49.294,49.304,49.265,49.303,69200000.0
2009-01-19 22:10:00,49.256,49.27,49.196,49.204,72000000.0
2009-01-19 22:15:00,49.216,49.222,49.184,49.199,75200000.0
2009-01-19 22:20:00,49.204,49.232,49.171,49.211,58600000.0
2009-01-19 22:25:00,49.218,49.26,49.214,49.232,67600000.0
2009-01-19 22:30:00,49.192,49.281,49.185,49.216,65600000.0
2009-01-19 22:35:00,49.207,49.23,49.191,49.228,112000000.0
2009-01-19 22:40:00,49.229,49.25,49.208,49.224,58000000.0
2009-01-19 22:45:00,49.233,49.242,49.217,49.225,68800000.0
2009-01-19 22:50:00,49.223,49.242,49.214,49.238,59200000.0
2009-01-19 22:55:00,49.238,49.239,49.167,49.22,62400000.0
2009-01-19 23:00:00,49.222,49.222,49.175,49.209,69600000.0
2009-01-19 23:05:00,49.148,49.149,49.112,49.112,92800000.0
2009-01-19 23:10:00,49.138,49.169,49.111,49.169,64400000.0
2009-01-19 23:15:00,49.174,49.221,49.168,49.219,64000000.0
2009-01-19 23:20:00,49.226,49.25,49.188,49.243,64000000.0
2009-01-19 23:25:00,49.247,49.247,49.135,49.14,62400000.0
2009-01-19 23:30:00,49.155,49.155,49.109,49.127,75600000.0
2009-01-19 23:35:00,49.132,49.136,49.062,49.087,65600000.0
2009-01-19 23:40:00,49.077,49.087,49.051,49.062,96000000.0
2009-01-19 23:45:00,49.066,49.066,48.867,48.874,75600000.0
2009-01-19 23:50:00,48.864,48.864,48.785,48.797,61200000.0
2009-01-19 23:55:00,48.767,48.768,48.556,48.569,59600000.0
2009-01-20 00:00:00,48.565,48.593,48.54,48.588,64000000.0
2009-01-20 00:05:00,48.564,48.564,48.5,48.533,60800000.0
2009-01-20 00:10:00,48.529,48.556,48.478,48.478,68800000.0
2009-01-20 00:15:00,48.482,48.486,48.449,48.464,85800000.0
2009-01-20 00:20:00,48.471,48.514,48.448,48.514,70800000.0
2009-01-20 00:25:00,48.507,48.576,48.495,48.545,91200000.0
2009-01-20 00:30:00,48.536,48.563,48.501,48.505,66600000.0
2009-01-20 00:35:00,48.509,48.548,48.467,48.467,89600000.0
2009-01-20 00:40:00,48.483,48.53,48.483,48.525,70400000.0
2009-01-20 00:45:00,48.52,48.523,48.456,48.493,67200000.0
2009-01-20 00:50:00,48.49,48.49,48.395,48.417,56000000.0
2009-01-20 00:55:00,48.403,48.466,48.4,48.466,78200000.0
2009-01-20 01:00:00,48.447,48.449,48.389,48.389,71400000.0
2009-01-20 01:05:00,48.4,48.46,48.32,48.46,68200000.0
2009-01-20 01:10:00,48.471,48.571,48.471,48.571,56400000.0
2009-01-20 01:15:00,48.566,48.607,48.566,48.59,80400000.0
2009-01-20 01:20:00,48.592,48.594,48.53,48.576,72000000.0
2009-01-20 01:25:00,48.58,48.586,48.57,48.585,68800000.0
2009-01-20 01:30:00,48.59,48.625,48.572,48.604,75600000.0
2009-01-20 01:35:00,48.61,48.695,48.61,48.648,72400000.0
2009-01-20 01:40:00,48.652,48.7,48.646,48.699,52800000.0
2009-01-20 01:45:00,48.701,48.716,48.671,48.681,66000000.0
2009-01-20 01:50:00,48.704,48.711,48.689,48.701,83000000.0
2009-01-20 01:55:00,48.688,48.688,48.65,48.654,66000000.0
2009-01-20 02:00:00,48.649,48.679,48.646,48.673,67600000.0
2009-01-20 02:05:00,48.681,48.681,48.609,48.633,73600000.0
2009-01-20 02:10:00,48.626,48.63,48.428,48.428,68800000.0
2009-01-20 02:15:00,48.436,48.465,48.392,48.46,57600000.0
2009-01-20 02:20:00,48.449,48.449,48.354,48.41,68800000.0
2009-01-20 02:25:00,48.41,48.41,48.278,48.282,66400000.0
2009-01-20 02:30:00,48.266,48.284,48.149,48.149,61800000.0
2009-01-20 02:35:00,48.075,48.235,48.071,48.121,72000000.0
2009-01-20 02:40:00,48.135,48.159,48.033,48.065,60800000.0
2009-01-20 02:45:00,48.069,48.132,48.025,48.12,64000000.0
2009-01-20 02:50:00,48.115,48.12,47.999,48.0,59200000.0
2009-01-20 02:55:00,48.013,48.122,48.005,48.032,56000000.0
2009-01-20 03:00:00,48.039,48.131,48.03,48.131,67400000.0
2009-01-20 03:05:00,48.139,48.152,48.076,48.108,67200000.0
2009-01-20 03:10:00,48.116,48.183,48.094,48.173,70200000.0
2009-01-20 03:15:00,48.175,48.175,48.107,48.135,57600000.0
2009-01-20 03:20:00,48.106,48.106,48.059,48.083,64000000.0
2009-01-20 03:25:00,48.096,48.148,48.088,48.129,68800000.0
2009-01-20 03:30:00,48.119,48.119,48.076,48.106,61800000.0
2009-01-20 03:35:00,48.116,48.124,48.011,48.069,73600000.0
2009-01-20 03:40:00,48.103,48.149,48.094,48.141,57600000.0
2009-01-20 03:45:00,48.133,48.134,48.104,48.115,59200000.0
2009-01-20 03:50:00,48.117,48.119,48.079,48.111,65600000.0
2009-01-20 03:55:00,48.122,48.146,48.106,48.126,62400000.0
2009-01-20 04:00:00,48.122,48.153,48.122,48.151,64000000.0
2009-01-20 04:05:00,48.16,48.177,48.126,48.126,64000000.0
2009-01-20 04:10:00,48.122,48.131,48.102,48.105,70800000.0
2009-01-20 04:15:00,48.12,48.14,48.1,48.114,65600000.0
2009-01-20 04:20:00,48.089,48.147,48.089,48.137,65000000.0
2009-01-20 04:25:00,48.14,48.159,48.135,48.159,68800000.0
2009-01-20 04:30:00,48.154,48.181,48.036,48.119,66600000.0
2009-01-20 04:35:00,48.107,48.172,48.095,48.165,62400000.0
2009-01-20 04:40:00,48.159,48.189,48.153,48.17,68800000.0
2009-01-20 04:45:00,48.179,48.179,48.154,48.161,72000000.0
2009-01-20 04:50:00,48.161,48.186,48.137,48.151,64000000.0
2009-01-20 04:55:00,48.157,48.171,48.15,48.163,66800000.0
2009-01-20 05:00:00,48.135,48.177,48.121,48.121,62400000.0
2009-01-20 05:05:00,48.117,48.14,48.105,48.125,59400000.0
2009-01-20 05:10:00,48.12,48.124,48.087,48.104,62400000.0
2009-01-20 05:15:00,48.096,48.108,48.066,48.073,67200000.0
2009-01-20 05:20:00,48.077,48.084,48.046,48.084,70400000.0
2009-01-20 05:25:00,48.093,48.125,48.09,48.114,62200000.0
2009-01-20 05:30:00,48.115,48.144,48.088,48.144,70400000.0
2009-01-20 05:35:00,48.155,48.171,48.119,48.169,60200000.0
2009-01-20 05:40:00,48.169,48.171,48.118,48.171,64400000.0
2009-01-20 05:45:00,48.168,48.207,48.157,48.192,75600000.0
2009-01-20 05:50:00,48.189,48.23,48.183,48.223,65600000.0
2009-01-20 05:55:00,48.227,48.229,48.152,48.217,60800000.0
2009-01-20 06:00:00,48.206,48.249,48.196,48.217,67200000.0
2009-01-20 06:05:00,48.218,48.218,48.067,48.143,68200000.0
2009-01-20 06:10:00,48.143,48.143,48.066,48.102,68200000.0
2009-01-20 06:15:00,48.072,48.086,48.003,48.012,68800000.0
2009-01-20 06:20:00,48.01,48.039,47.973,48.002,67200000.0
2009-01-20 06:25:00,48.002,48.027,47.881,47.908,58000000.0
2009-01-20 06:30:00,47.922,48.0,47.914,47.934,65600000.0
2009-01-20 06:35:00,47.934,47.998,47.93,47.94,56000000.0
2009-01-20 06:40:00,47.945,48.011,47.945,47.967,68200000.0
2009-01-20 06:45:00,47.944,47.96,47.915,47.96,67600000.0
2009-01-20 06:50:00,47.962,47.966,47.947,47.961,70400000.0
2009-01-20 06:55:00,47.955,47.955,47.86,47.873,65600000.0
2009-01-20 07:00:00,47.872,47.895,47.796,47.838,68800000.0
2009-01-20 07:05:00,47.847,47.866,47.811,47.866,59200000.0
2009-01-20 07:10:00,47.9,47.904,47.879,47.904,59200000.0
2009-01-20 07:15:00,47.907,47.931,47.845,47.915,68800000.0
2009-01-20 07:20:00,47.919,47.979,47.917,47.959,73000000.0
2009-01-20 07:25:00,47.979,47.992,47.846,47.846,68800000.0
2009-01-20 07:30:00,47.84,47.927,47.837,47.893,65000000.0
2009-01-20 07:35:00,47.88,47.91,47.847,47.856,65600000.0
2009-01-20 07:40:00,47.845,47.924,47.829,47.924,60800000.0
2009-01-20 07:45:00,47.942,47.971,47.89,47.92,66000000.0
2009-01-20 07:50:00,47.958,48.039,47.954,48.039,70400000.0
2009-01-20 07:55:00,48.04,48.103,47.985,47.985,64000000.0
2009-01-20 08:00:00,47.987,48.157,47.979,48.053,64000000.0
2009-01-20 08:05:00,48.049,48.167,48.045,48.167,68800000.0
2009-01-20 08:10:00,48.154,48.241,48.154,48.216,62800000.0
2009-01-20 08:15:00,48.23,48.23,48.181,48.186,67200000.0
2009-01-20 08:20:00,48.181,48.2,48.169,48.173,68800000.0
2009-01-20 08:25:00,48.181,48.224,48.181,48.218,70400000.0
2009-01-20 08:30:00,48.214,48.214,48.164,48.178,64000000.0
2009-01-20 08:35:00,48.188,48.197,48.167,48.173,78400000.0
2009-01-20 08:40:00,48.166,48.175,48.158,48.17,72000000.0
2009-01-20 08:45:00,48.173,48.222,48.173,48.203,68800000.0
2009-01-20 08:50:00,48.207,48.28,48.195,48.28,71400000.0
2009-01-20 08:55:00,48.31,48.32,48.279,48.309,66000000.0
2009-01-20 09:00:00,48.298,48.319,48.216,48.221,67600000.0
2009-01-20 09:05:00,48.23,48.255,48.134,48.134,67200000.0
2009-01-20 09:10:00,48.121,48.132,47.991,48.012,60800000.0
2009-01-20 09:15:00,48.014,48.018,47.991,48.015,62400000.0
2009-01-20 09:20:00,48.015,48.05,47.977,48.042,70400000.0
2009-01-20 09:25:00,48.052,48.153,48.049,48.142,59600000.0
2009-01-20 09:30:00,48.151,48.2,48.118,48.197,64400000.0
2009-01-20 09:35:00,48.177,48.258,48.177,48.23,68800000.0
2009-01-20 09:40:00,48.229,48.308,48.214,48.307,59200000.0
2009-01-20 09:45:00,48.298,48.298,48.18,48.223,60800000.0
2009-01-20 09:50:00,48.218,48.24,48.086,48.098,73600000.0
2009-01-20 09:55:00,48.105,48.133,47.946,48.036,76800000.0
2009-01-20 10:00:00,48.054,48.142,48.05,48.053,64400000.0
2009-01-20 10:05:00,48.053,48.17,48.047,48.17,62400000.0
2009-01-20 10:10:00,48.165,48.214,48.151,48.213,59200000.0
2009-01-20 10:15:00,48.201,48.291,48.175,48.228,58600000.0
2009-01-20 10:20:00,48.193,48.198,48.146,48.17,60800000.0
2009-01-20 10:25:00,48.194,48.204,48.165,48.165,59600000.0
2009-01-20 10:30:00,48.14,48.193,48.14,48.179,65600000.0
2009-01-20 10:35:00,48.163,48.163,48.055,48.144,57600000.0
2009-01-20 10:40:00,48.172,48.242,48.172,48.242,64000000.0
2009-01-20 10:45:00,48.262,48.341,48.255,48.341,62400000.0
2009-01-20 10:50:00,48.353,48.365,48.311,48.333,74000000.0
2009-01-20 10:55:00,48.332,48.352,48.233,48.345,62400000.0
2009-01-20 11:00:00,48.314,48.331,48.265,48.331,68800000.0
2009-01-20 11:05:00,48.332,48.334,48.236,48.273,73600000.0
2009-01-20 11:10:00,48.278,48.331,48.26,48.327,67200000.0
2009-01-20 11:15:00,48.322,48.433,48.32,48.433,65600000.0
2009-01-20 11:20:00,48.441,48.477,48.429,48.462,63400000.0
2009-01-20 11:25:00,48.443,48.496,48.431,48.485,63400000.0
2009-01-20 11:30:00,48.482,48.513,48.436,48.436,68800000.0
2009-01-20 11:35:00,48.419,48.435,48.389,48.408,57600000.0
2009-01-20 11:40:00,48.415,48.507,48.401,48.484,60800000.0
2009-01-20 11:45:00,48.475,48.571,48.451,48.57,67200000.0
2009-01-20 11:50:00,48.551,48.596,48.525,48.567,70400000.0
2009-01-20 11:55:00,48.546,48.546,48.309,48.309,63400000.0
2009-01-20 12:00:00,48.297,48.395,48.295,48.332,65000000.0
2009-01-20 12:05:00,48.321,48.332,48.263,48.263,67600000.0
2009-01-20 12:10:00,48.266,48.266,48.141,48.154,59200000.0
2009-01-20 12:15:00,48.156,48.162,48.072,48.135,72400000.0
2009-01-20 12:20:00,48.15,48.171,48.119,48.167,74000000.0
2009-01-20 12:25:00,48.164,48.164,48.136,48.155,64000000.0
2009-01-20 12:30:00,48.169,48.178,48.127,48.148,70400000.0
2009-01-20 12:35:00,48.157,48.185,48.061,48.136,67000000.0
2009-01-20 12:40:00,48.161,48.169,48.008,48.012,74000000.0
2009-01-20 12:45:00,48.004,48.1,48.004,48.095,68200000.0
2009-01-20 12:50:00,48.088,48.088,47.954,47.954,61200000.0
2009-01-20 12:55:00,47.941,47.95,47.905,47.905,70400000.0
2009-01-20 13:00:00,47.9,47.922,47.844,47.861,67600000.0
2009-01-20 13:05:00,47.851,47.852,47.784,47.784,69600000.0
2009-01-20 13:10:00,47.748,47.792,47.732,47.779,70200000.0
2009-01-20 13:15:00,47.798,47.833,47.763,47.772,67200000.0
2009-01-20 13:20:00,47.767,47.881,47.765,47.881,60800000.0
2009-01-20 13:25:00,47.896,47.917,47.8,47.906,72000000.0
2009-01-20 13:30:00,47.92,47.92,47.799,47.825,67600000.0
2009-01-20 13:35:00,47.824,47.842,47.758,47.776,116200000.0
2009-01-20 13:40:00,47.791,47.804,47.762,47.773,127400000.0
2009-01-20 13:45:00,47.773,47.773,47.676,47.705,88800000.0
2009-01-20 13:50:00,47.707,47.707,47.568,47.596,91200000.0
2009-01-20 13:55:00,47.608,47.705,47.607,47.675,104000000.0
2009-01-20 14:00:00,47.666,47.673,47.56,47.647,119400000.0
2009-01-20 14:05:00,47.683,47.816,47.683,47.809,142800000.0
2009-01-20 14:10:00,47.798,47.818,47.775,47.79,101800000.0
2009-01-20 14:15:00,47.795,47.796,47.665,47.686,96400000.0
2009-01-20 14:20:00,47.696,47.839,47.696,47.812,139000000.0
2009-01-20 14:25:00,47.811,47.815,47.742,47.749,91200000.0
2009-01-20 14:30:00,47.745,47.745,47.62,47.661,141200000.0
2009-01-20 14:35:00,47.674,47.674,47.628,47.653,107200000.0
2009-01-20 14:40:00,47.651,47.66,47.534,47.597,120000000.0
2009-01-20 14:45:00,47.608,47.608,47.535,47.602,90800000.0
2009-01-20 14:50:00,47.603,47.619,47.573,47.603,104400000.0
2009-01-20 14:55:00,47.603,47.653,47.587,47.653,67200000.0
2009-01-20 15:00:00,47.669,47.729,47.664,47.723,91600000.0
2009-01-20 15:05:00,47.706,47.706,47.659,47.664,86400000.0
2009-01-20 15:10:00,47.674,47.727,47.674,47.707,182800000.0
2009-01-20 15:15:00,47.696,47.703,47.653,47.688,119400000.0
2009-01-20 15:20:00,47.69,47.714,47.675,47.708,126800000.0
2009-01-20 15:25:00,47.705,47.729,47.599,47.69,212800000.0
2009-01-20 15:30:00,47.599,47.74,47.568,47.729,258600000.0
2009-01-20 15:35:00,47.719,47.756,47.706,47.756,192400000.0
2009-01-20 15:40:00,47.779,47.836,47.775,47.793,158800000.0
2009-01-20 15:45:00,47.796,47.84,47.778,47.793,99200000.0
2009-01-20 15:50:00,47.794,47.844,47.794,47.825,142400000.0
2009-01-20 15:55:00,47.821,47.935,47.818,47.841,144000000.0
2009-01-20 16:00:00,47.837,47.839,47.791,47.82,222800000.0
2009-01-20 16:05:00,47.816,47.827,47.752,47.824,205200000.0
2009-01-20 16:10:00,47.826,47.864,47.799,47.861,172600000.0
2009-01-20 16:15:00,47.875,47.907,47.839,47.867,176400000.0
2009-01-20 16:20:00,47.903,47.935,47.902,47.905,140800000.0
2009-01-20 16:25:00,47.909,47.974,47.908,47.974,124200000.0
2009-01-20 16:30:00,48.01,48.01,47.878,47.923,160000000.0
2009-01-20 16:35:00,47.938,47.95,47.796,47.796,219400000.0
2009-01-20 16:40:00,47.792,47.851,47.674,47.837,213600000.0
2009-01-20 16:45:00,47.82,47.82,47.604,47.604,229600000.0
2009-01-20 16:50:00,47.609,47.696,47.609,47.646,194600000.0
2009-01-20 16:55:00,47.648,47.728,47.648,47.695,146600000.0
2009-01-20 17:00:00,47.698,47.718,47.586,47.622,210000000.0
2009-01-20 17:05:00,47.655,47.698,47.615,47.64,276600000.0
2009-01-20 17:10:00,47.647,47.719,47.609,47.638,140800000.0
2009-01-20 17:15:00,47.624,47.641,47.594,47.618,148200000.0
2009-01-20 17:20:00,47.625,47.658,47.603,47.658,88000000.0
2009-01-20 17:25:00,47.654,47.726,47.598,47.726,158400000.0
2009-01-20 17:30:00,47.728,47.749,47.642,47.65,258000000.0
2009-01-20 17:35:00,47.642,47.642,47.538,47.549,144000000.0
2009-01-20 17:40:00,47.53,47.545,47.491,47.5,148800000.0
2009-01-20 17:45:00,47.497,47.522,47.472,47.489,233600000.0
2009-01-20 17:50:00,47.485,47.5,47.433,47.451,178400000.0
2009-01-20 17:55:00,47.445,47.471,47.407,47.41,202400000.0
2009-01-20 18:00:00,47.409,47.416,47.339,47.378,177600000.0
2009-01-20 18:05:00,47.394,47.447,47.378,47.436,172800000.0
2009-01-20 18:10:00,47.423,47.423,47.313,47.313,87800000.0
2009-01-20 18:15:00,47.345,47.379,47.342,47.379,205600000.0
2009-01-20 18:20:00,47.362,47.401,47.362,47.401,188600000.0
2009-01-20 18:25:00,47.392,47.424,47.371,47.424,136400000.0
2009-01-20 18:30:00,47.419,47.449,47.356,47.373,170400000.0
2009-01-20 18:35:00,47.387,47.452,47.381,47.412,273400000.0
2009-01-20 18:40:00,47.415,47.447,47.415,47.428,296200000.0
2009-01-20 18:45:00,47.436,47.475,47.398,47.444,91400000.0
2009-01-20 18:50:00,47.447,47.511,47.431,47.51,128000000.0
2009-01-20 18:55:00,47.516,47.548,47.511,47.526,121600000.0
2009-01-20 19:00:00,47.523,47.523,47.478,47.495,109600000.0
2009-01-20 19:05:00,47.489,47.489,47.44,47.468,148800000.0
2009-01-20 19:10:00,47.465,47.473,47.442,47.454,88000000.0
2009-01-20 19:15:00,47.444,47.461,47.404,47.416,87200000.0
2009-01-20 19:20:00,47.44,47.442,47.373,47.389,110400000.0
2009-01-20 19:25:00,47.387,47.387,47.157,47.175,92800000.0
2009-01-20 19:30:00,47.169,47.268,47.157,47.263,59200000.0
2009-01-20 19:35:00,47.271,47.366,47.271,47.354,67200000.0
2009-01-20 19:40:00,47.34,47.389,47.291,47.385,64800000.0
2009-01-20 19:45:00,47.429,47.469,47.365,47.373,90600000.0
2009-01-20 19:50:00,47.375,47.4,47.305,47.337,67200000.0
2009-01-20 19:55:00,47.359,47.393,47.346,47.348,54400000.0
2009-01-20 20:00:00,47.331,47.415,47.306,47.415,91600000.0
2009-01-20 20:05:00,47.447,47.447,47.354,47.36,83200000.0
2009-01-20 20:10:00,47.353,47.355,47.28,47.329,72000000.0
2009-01-20 20:15:00,47.324,47.374,47.299,47.374,113000000.0
2009-01-20 20:20:00,47.368,47.375,47.302,47.325,70200000.0
2009-01-20 20:25:00,47.328,47.388,47.289,47.377,67200000.0
2009-01-20 20:30:00,47.374,47.375,47.293,47.293,76200000.0
2009-01-20 20:35:00,47.271,47.289,47.186,47.202,67200000.0
2009-01-20 20:40:00,47.203,47.243,47.157,47.162,59200000.0
2009-01-20 20:45:00,47.152,47.152,47.041,47.046,72000000.0
2009-01-20 20:50:00,47.033,47.033,46.972,46.985,86400000.0
2009-01-20 20:55:00,46.989,47.033,46.975,46.975,65600000.0
2009-01-20 21:00:00,46.946,46.982,46.91,46.974,62400000.0
2009-01-20 21:05:00,46.977,47.062,46.908,47.062,70800000.0
2009-01-20 21:10:00,47.047,47.053,46.985,46.996,60000000.0
2009-01-20 21:15:00,46.992,47.0,46.906,46.906,73600000.0
2009-01-20 21:20:00,46.885,46.902,46.698,46.698,59200000.0
2009-01-20 21:25:00,46.725,46.865,46.725,46.863,103200000.0
2009-01-20 21:30:00,46.871,46.882,46.85,46.881,65600000.0
2009-01-20 21:35:00,46.923,46.964,46.877,46.964,68800000.0
2009-01-20 21:40:00,46.949,46.959,46.837,46.878,61200000.0
2009-01-20 21:45:00,46.88,46.88,46.748,46.748,89600000.0
2009-01-20 21:50:00,46.751,46.794,46.743,46.792,63400000.0
2009-01-20 21:55:00,46.783,46.807,46.733,46.733,59200000.0
2009-01-20 22:00:00,46.734,46.744,46.573,46.581,73600000.0
2009-01-20 22:05:00,46.601,46.657,46.592,46.654,69200000.0
2009-01-20 22:10:00,46.657,46.721,46.644,46.644,72000000.0
2009-01-20 22:15:00,46.642,46.669,46.638,46.647,75200000.0
2009-01-20 22:20:00,46.642,46.71,46.639,46.697,59200000.0
2009-01-20 22:25:00,46.703,46.775,46.681,46.757,67200000.0
2009-01-20 22:30:00,46.744,46.797,46.733,46.774,65600000.0
2009-01-20 22:35:00,46.778,46.793,46.74,46.767,112400000.0
2009-01-20 22:40:00,46.762,46.764,46.665,46.668,71800000.0
2009-01-20 22:45:00,46.666,46.666,46.592,46.602,68800000.0
2009-01-20 22:50:00,46.633,46.647,46.606,46.624,58600000.0
2009-01-20 22:55:00,46.629,46.629,46.597,46.601,64000000.0
2009-01-20 23:00:00,46.611,46.632,46.589,46.601,70400000.0
2009-01-20 23:05:00,46.59,46.599,46.531,46.531,93400000.0
2009-01-20 23:10:00,46.5,46.616,46.5,46.616,65600000.0
2009-01-20 23:15:00,46.649,46.657,46.601,46.623,64400000.0
2009-01-20 23:20:00,46.629,46.718,46.629,46.67,62800000.0
2009-01-20 23:25:00,46.677,46.677,46.623,46.632,62400000.0
2009-01-20 23:30:00,46.652,46.667,46.615,46.632,68000000.0
2009-01-20 23:35:00,46.635,46.664,46.613,46.633,66000000.0
2009-01-20 23:40:00,46.617,46.617,46.565,46.567,96000000.0
2009-01-20 23:45:00,46.635,46.815,46.635,46.813,66000000.0
2009-01-20 23:50:00,46.837,46.857,46.801,46.857,60800000.0
2009-01-20 23:55:00,46.86,46.866,46.762,46.799,59200000.0
2009-01-21 00:00:00,46.782,46.786,46.714,46.745,64000000.0
2009-01-21 00:05:00,46.733,46.734,46.656,46.665,60800000.0
2009-01-21 00:10:00,46.672,46.735,46.671,46.719,68800000.0
2009-01-21 00:15:00,46.714,46.725,46.664,46.687,86400000.0
2009-01-21 00:20:00,46.663,46.73,46.663,46.73,70400000.0
2009-01-21 00:25:00,46.727,46.728,46.648,46.653,81600000.0
2009-01-21 00:30:00,46.65,46.661,46.576,46.595,67600000.0
2009-01-21 00:35:00,46.602,46.637,46.555,46.599,90000000.0
2009-01-21 00:40:00,46.609,46.617,46.52,46.531,60800000.0
2009-01-21 00:45:00,46.463,46.463,46.373,46.374,68000000.0
2009-01-21 00:50:00,46.334,46.376,46.334,46.351,56000000.0
2009-01-21 00:55:00,46.325,46.364,46.325,46.358,78400000.0
2009-01-21 01:00:00,46.36,46.412,46.352,46.352,77800000.0
2009-01-21 01:05:00,46.358,46.369,46.288,46.364,68800000.0
2009-01-21 01:10:00,46.358,46.45,46.358,46.444,56400000.0
2009-01-21 01:15:00,46.452,46.494,46.399,46.489,79400000.0
2009-01-21 01:20:00,46.49,46.5,46.451,46.481,71400000.0
2009-01-21 01:25:00,46.489,46.547,46.489,46.547,68200000.0
2009-01-21 01:30:00,46.546,46.557,46.475,46.487,75200000.0
2009-01-21 01:35:00,46.476,46.542,46.462,46.503,72400000.0
2009-01-21 01:40:00,46.49,46.568,46.486,46.561,52200000.0
2009-01-21 01:45:00,46.563,46.577,46.532,46.571,65000000.0
2009-01-21 01:50:00,46.569,46.57,46.552,46.555,83200000.0
2009-01-21 01:55:00,46.544,46.616,46.543,46.599,65600000.0
2009-01-21 02:00:00,46.605,46.626,46.594,46.61,66600000.0
2009-01-21 02:05:00,46.618,46.621,46.549,46.579,73600000.0
2009-01-21 02:10:00,46.597,46.646,46.59,46.646,68800000.0
2009-01-21 02:15:00,46.626,46.626,46.562,46.57,57600000.0
2009-01-21 02:20:00,46.549,46.577,46.455,46.541,69200000.0
2009-01-21 02:25:00,46.54,46.551,46.513,46.52,65600000.0
2009-01-21 02:30:00,46.527,46.539,46.521,46.528,61800000.0
2009-01-21 02:35:00,46.54,46.568,46.527,46.563,72000000.0
2009-01-21 02:40:00,46.556,46.68,46.524,46.679,60800000.0
2009-01-21 02:45:00,46.708,46.789,46.69,46.749,63400000.0
2009-01-21 02:50:00,46.736,46.828,46.721,46.75,59200000.0
2009-01-21 02:55:00,46.761,46.765,46.667,46.727,55400000.0
2009-01-21 03:00:00,46.728,46.792,46.714,46.775,67200000.0
2009-01-21 03:05:00,46.768,46.855,46.768,46.855,67200000.0
2009-01-21 03:10:00,46.854,46.892,46.838,46.886,70400000.0
2009-01-21 03:15:00,46.888,46.903,46.843,46.891,57600000.0
2009-01-21 03:20:00,46.89,46.979,46.89,46.978,64000000.0
2009-01-21 03:25:00,46.975,46.999,46.954,46.972,69000000.0
2009-01-21 03:30:00,46.981,46.981,46.94,46.96,62400000.0
2009-01-21 03:35:00,46.967,46.967,46.883,46.945,73600000.0
2009-01-21 03:40:00,46.948,46.967,46.948,46.957,57600000.0
2009-01-21 03:45:00,46.965,47.047,46.965,47.034,59200000.0
2009-01-21 03:50:00,47.025,47.077,47.02,47.073,65600000.0
2009-01-21 03:55:00,47.078,47.193,47.071,47.188,62400000.0
2009-01-21 04:00:00,47.185,47.235,47.162,47.235,64400000.0
2009-01-21 04:05:00,47.258,47.323,47.258,47.27,64000000.0
2009-01-21 04:10:00,47.283,47.358,47.275,47.326,70400000.0
2009-01-21 04:15:00,47.327,47.343,47.243,47.243,65000000.0
2009-01-21 04:20:00,47.261,47.276,47.245,47.266,65600000.0
2009-01-21 04:25:00,47.266,47.266,47.249,47.257,69600000.0
2009-01-21 04:30:00,47.249,47.377,47.249,47.344,67600000.0
2009-01-21 04:35:00,47.336,47.363,47.324,47.356,62400000.0
2009-01-21 04:40:00,47.354,47.454,47.354,47.429,68800000.0
2009-01-21 04:45:00,47.439,47.625,47.431,47.619,72000000.0
2009-01-21 04:50:00,47.637,47.669,47.567,47.582,64400000.0
2009-01-21 04:55:00,47.601,47.647,47.594,47.598,65600000.0
2009-01-21 05:00:00,47.588,47.588,47.521,47.521,62400000.0
2009-01-21 05:05:00,47.507,47.558,47.494,47.558,59600000.0
2009-01-21 05:10:00,47.559,47.648,47.536,47.648,62400000.0
2009-01-21 05:15:00,47.679,47.683,47.587,47.591,66600000.0
2009-01-21 05:20:00,47.562,47.607,47.548,47.595,70400000.0
2009-01-21 05:25:00,47.59,47.594,47.56,47.588,62400000.0
2009-01-21 05:30:00,47.587,47.634,47.579,47.63,70400000.0
2009-01-21 05:35:00,47.609,47.631,47.6,47.618,60800000.0
2009-01-21 05:40:00,47.619,47.619,47.536,47.573,64000000.0
2009-01-21 05:45:00,47.582,47.595,47.565,47.588,75200000.0
2009-01-21 05:50:00,47.589,47.63,47.564,47.621,65600000.0
2009-01-21 05:55:00,47.619,47.627,47.552,47.567,60600000.0
2009-01-21 06:00:00,47.558,47.59,47.556,47.556,67200000.0
2009-01-21 06:05:00,47.542,47.549,47.373,47.485,68800000.0
2009-01-21 06:10:00,47.497,47.504,47.41,47.462,76800000.0
2009-01-21 06:15:00,47.445,47.506,47.431,47.485,68800000.0
2009-01-21 06:20:00,47.472,47.472,47.391,47.446,67600000.0
2009-01-21 06:25:00,47.451,47.469,47.424,47.469,57600000.0
2009-01-21 06:30:00,47.463,47.47,47.417,47.451,66000000.0
2009-01-21 06:35:00,47.462,47.463,47.43,47.43,56000000.0
2009-01-21 06:40:00,47.431,47.464,47.431,47.443,69200000.0
2009-01-21 06:45:00,47.431,47.438,47.345,47.368,67200000.0
2009-01-21 06:50:00,47.349,47.35,47.297,47.35,70400000.0
2009-01-21 06:55:00,47.34,47.355,47.298,47.315,65600000.0
2009-01-21 07:00:00,47.314,47.354,47.23,47.34,68800000.0
2009-01-21 07:05:00,47.337,47.365,47.306,47.314,59200000.0
2009-01-21 07:10:00,47.313,47.328,47.296,47.307,59200000.0
2009-01-21 07:15:00,47.295,47.378,47.29,47.377,69200000.0
2009-01-21 07:20:00,47.378,47.385,47.349,47.349,73000000.0
2009-01-21 07:25:00,47.354,47.372,47.318,47.35,68800000.0
2009-01-21 07:30:00,47.342,47.351,47.283,47.288,66000000.0
2009-01-21 07:35:00,47.288,47.295,47.236,47.285,65600000.0
2009-01-21 07:40:00,47.286,47.367,47.277,47.367,60800000.0
2009-01-21 07:45:00,47.353,47.385,47.343,47.38,66000000.0
2009-01-21 07:50:00,47.403,47.437,47.393,47.421,70400000.0
2009-01-21 07:55:00,47.423,47.584,47.414,47.556,64000000.0
2009-01-21 08:00:00,47.529,47.529,47.405,47.485,64000000.0
2009-01-21 08:05:00,47.483,47.483,47.397,47.41,68800000.0
2009-01-21 08:10:00,47.388,47.441,47.365,47.373,62400000.0
2009-01-21 08:15:00,47.38,47.383,47.162,47.198,67600000.0
2009-01-21 08:20:00,47.213,47.252,47.186,47.198,61200000.0
2009-01-21 08:25:00,47.223,47.289,47.213,47.275,70800000.0
2009-01-21 08:30:00,47.284,47.292,47.262,47.276,64000000.0
2009-01-21 08:35:00,47.252,47.289,47.227,47.277,77800000.0
2009-01-21 08:40:00,47.282,47.302,47.269,47.292,72000000.0
2009-01-21 08:45:00,47.277,47.285,47.23,47.24,68800000.0
2009-01-21 08:50:00,47.234,47.234,47.153,47.21,72400000.0
2009-01-21 08:55:00,47.192,47.192,47.09,47.09,65600000.0
2009-01-21 09:00:00,47.054,47.162,46.999,47.162,67200000.0
2009-01-21 09:05:00,47.154,47.165,47.085,47.099,67200000.0
2009-01-21 09:10:00,47.11,47.117,47.067,47.103,60800000.0
2009-01-21 09:15:00,47.102,47.12,47.089,47.106,62400000.0
2009-01-21 09:20:00,47.114,47.12,47.073,47.09,70600000.0
2009-01-21 09:25:00,47.101,47.16,47.094,47.16,59200000.0
2009-01-21 09:30:00,47.194,47.194,47.145,47.167,63400000.0
2009-01-21 09:35:00,47.111,47.153,47.055,47.14,68800000.0
2009-01-21 09:40:00,47.14,47.141,47.123,47.123,59200000.0
2009-01-21 09:45:00,47.132,47.136,47.109,47.134,60800000.0
2009-01-21 09:50:00,47.131,47.181,47.127,47.168,73600000.0
2009-01-21 09:55:00,47.163,47.191,47.082,47.174,76200000.0
2009-01-21 10:00:00,47.165,47.165,47.029,47.063,64400000.0
2009-01-21 10:05:00,47.063,47.073,46.933,46.95,62400000.0
2009-01-21 10:10:00,46.958,47.055,46.958,47.039,59200000.0
2009-01-21 10:15:00,47.033,47.039,46.858,46.89,58600000.0
2009-01-21 10:20:00,46.866,46.872,46.797,46.808,63400000.0
2009-01-21 10:25:00,46.789,46.789,46.7,46.727,59200000.0
2009-01-21 10:30:00,46.688,46.773,46.687,46.751,65000000.0
2009-01-21 10:35:00,46.753,46.831,46.723,46.783,57600000.0
2009-01-21 10:40:00,46.781,46.792,46.705,46.759,64000000.0
2009-01-21 10:45:00,46.767,46.767,46.686,46.71,61800000.0
2009-01-21 10:50:00,46.739,46.919,46.739,46.895,73600000.0
2009-01-21 10:55:00,46.899,47.018,46.899,47.015,62800000.0
2009-01-21 11:00:00,47.011,47.011,46.903,46.903,68200000.0
2009-01-21 11:05:00,46.905,46.942,46.855,46.933,73600000.0
2009-01-21 11:10:00,46.925,46.967,46.907,46.907,66600000.0
2009-01-21 11:15:00,46.88,46.888,46.815,46.888,65600000.0
2009-01-21 11:20:00,46.881,46.887,46.775,46.785,64000000.0
2009-01-21 11:25:00,46.774,46.84,46.773,46.798,64000000.0
2009-01-21 11:30:00,46.823,46.882,46.801,46.858,69200000.0
2009-01-21 11:35:00,46.878,46.929,46.878,46.902,57600000.0
2009-01-21 11:40:00,46.898,47.011,46.898,46.95,60800000.0
2009-01-21 11:45:00,46.974,46.979,46.838,46.875,67400000.0
2009-01-21 11:50:00,46.871,46.871,46.824,46.851,69800000.0
2009-01-21 11:55:00,46.853,46.874,46.771,46.862,63400000.0
2009-01-21 12:00:00,46.836,46.84,46.75,46.776,65600000.0
2009-01-21 12:05:00,46.793,46.806,46.758,46.762,66400000.0
2009-01-21 12:10:00,46.76,46.779,46.759,46.763,59200000.0
2009-01-21 12:15:00,46.766,46.789,46.722,46.784,72400000.0
2009-01-21 12:20:00,46.779,46.791,46.697,46.703,73400000.0
2009-01-21 12:25:00,46.774,46.781,46.735,46.778,64400000.0
2009-01-21 12:30:00,46.777,46.802,46.769,46.797,70400000.0
2009-01-21 12:35:00,46.805,46.817,46.696,46.774,66600000.0
2009-01-21 12:40:00,46.761,46.766,46.714,46.756,73600000.0
2009-01-21 12:45:00,46.761,46.822,46.751,46.817,68800000.0
2009-01-21 12:50:00,46.805,46.805,46.746,46.746,60800000.0
2009-01-21 12:55:00,46.761,46.854,46.761,46.817,69800000.0
2009-01-21 13:00:00,46.81,46.81,46.75,46.75,67200000.0
2009-01-21 13:05:00,46.767,46.846,46.767,46.815,68200000.0
2009-01-21 13:10:00,46.797,46.817,46.736,46.736,70400000.0
2009-01-21 13:15:00,46.722,46.766,46.715,46.76,66600000.0
2009-01-21 13:20:00,46.751,46.826,46.738,46.807,60800000.0
2009-01-21 13:25:00,46.791,46.841,46.737,46.822,72000000.0
2009-01-21 13:30:00,46.834,46.835,46.772,46.782,67200000.0
2009-01-21 13:35:00,46.777,46.823,46.713,46.823,116200000.0
2009-01-21 13:40:00,46.818,46.82,46.792,46.8,127400000.0
2009-01-21 13:45:00,46.8,46.818,46.774,46.797,88200000.0
2009-01-21 13:50:00,46.798,46.837,46.781,46.816,91200000.0
2009-01-21 13:55:00,46.815,46.815,46.77,46.786,104800000.0
2009-01-21 14:00:00,46.775,46.789,46.755,46.776,120000000.0
2009-01-21 14:05:00,46.766,46.773,46.738,46.773,143200000.0
2009-01-21 14:10:00,46.769,46.788,46.752,46.764,102800000.0
2009-01-21 14:15:00,46.759,46.764,46.742,46.764,96400000.0
2009-01-21 14:20:00,46.761,46.82,46.736,46.82,139200000.0
2009-01-21 14:25:00,46.832,46.856,46.773,46.812,91400000.0
2009-01-21 14:30:00,46.814,46.821,46.763,46.769,142000000.0
2009-01-21 14:35:00,46.78,46.804,46.76,46.795,107000000.0
2009-01-21 14:40:00,46.781,46.792,46.765,46.788,121200000.0
2009-01-21 14:45:00,46.793,46.793,46.752,46.758,89600000.0
2009-01-21 14:50:00,46.753,46.774,46.753,46.774,104000000.0
2009-01-21 14:55:00,46.791,46.791,46.683,46.683,67200000.0
2009-01-21 15:00:00,46.643,46.644,46.598,46.628,91600000.0
2009-01-21 15:05:00,46.621,46.683,46.6,46.6,87200000.0
2009-01-21 15:10:00,46.608,46.632,46.594,46.632,182400000.0
2009-01-21 15:15:00,46.629,46.733,46.628,46.731,119400000.0
2009-01-21 15:20:00,46.74,46.74,46.696,46.702,126200000.0
2009-01-21 15:25:00,46.696,46.706,46.598,46.688,213200000.0
2009-01-21 15:30:00,46.594,46.698,46.549,46.667,259000000.0
2009-01-21 15:35:00,46.69,46.707,46.668,46.7,192400000.0
2009-01-21 15:40:00,46.702,46.702,46.678,46.696,158400000.0
2009-01-21 15:45:00,46.697,46.697,46.633,46.664,99200000.0
2009-01-21 15:50:00,46.699,46.772,46.699,46.733,142200000.0
2009-01-21 15:55:00,46.73,46.809,46.73,46.771,144200000.0
2009-01-21 16:00:00,46.751,46.794,46.723,46.794,223400000.0
2009-01-21 16:05:00,46.805,46.91,46.805,46.866,204600000.0
2009-01-21 16:10:00,46.866,46.942,46.866,46.94,171600000.0
2009-01-21 16:15:00,46.955,46.963,46.934,46.959,176400000.0
2009-01-21 16:20:00,46.956,46.964,46.925,46.926,139600000.0
2009-01-21 16:25:00,46.937,47.044,46.927,47.044,125200000.0
2009-01-21 16:30:00,47.06,47.216,47.06,47.19,160400000.0
2009-01-21 16:35:00,47.168,47.168,47.064,47.067,220200000.0
2009-01-21 16:40:00,47.04,47.101,47.029,47.029,213600000.0
2009-01-21 16:45:00,47.04,47.068,47.03,47.063,230400000.0
2009-01-21 16:50:00,47.068,47.208,47.057,47.208,195400000.0
2009-01-21 16:55:00,47.211,47.262,47.211,47.262,148000000.0
2009-01-21 17:00:00,47.255,47.29,47.049,47.113,210000000.0
2009-01-21 17:05:00,47.097,47.097,46.714,46.742,276600000.0
2009-01-21 17:10:00,46.728,46.732,46.565,46.565,140200000.0
2009-01-21 17:15:00,46.535,46.666,46.535,46.666,149600000.0
2009-01-21 17:20:00,46.67,46.758,46.618,46.618,87800000.0
2009-01-21 17:25:00,46.611,46.611,46.343,46.343,157800000.0
2009-01-21 17:30:00,46.314,46.42,46.313,46.347,258600000.0
2009-01-21 17:35:00,46.35,46.365,46.259,46.324,144400000.0
2009-01-21 17:40:00,46.376,46.424,45.793,46.043,149600000.0
2009-01-21 17:45:00,46.052,46.103,45.913,45.913,233200000.0
2009-01-21 17:50:00,45.856,45.982,45.803,45.893,176200000.0
2009-01-21 17:55:00,45.873,45.873,45.55,45.55,201400000.0
2009-01-21 18:00:00,45.528,45.53,45.092,45.092,177800000.0
2009-01-21 18:05:00,45.169,45.63,45.169,45.421,173200000.0
2009-01-21 18:10:00,45.414,45.414,45.234,45.285,88000000.0
2009-01-21 18:15:00,45.276,45.465,45.274,45.465,206800000.0
2009-01-21 18:20:00,45.491,45.643,45.491,45.604,188800000.0
2009-01-21 18:25:00,45.597,45.638,45.582,45.634,136000000.0
2009-01-21 18:30:00,45.652,45.86,45.652,45.821,169600000.0
2009-01-21 18:35:00,45.875,46.01,45.875,45.912,275600000.0
2009-01-21 18:40:00,45.909,46.087,45.888,46.08,296600000.0
2009-01-21 18:45:00,46.079,46.117,45.972,45.981,92800000.0
2009-01-21 18:50:00,45.97,45.995,45.923,45.937,127400000.0
2009-01-21 18:55:00,45.917,45.92,45.659,45.739,121600000.0
2009-01-21 19:00:00,45.725,45.73,45.443,45.462,108800000.0
2009-01-21 19:05:00,45.45,45.745,45.438,45.745,148800000.0
2009-01-21 19:10:00,45.756,45.874,45.751,45.873,88400000.0
2009-01-21 19:15:00,45.861,45.938,45.702,45.721,86400000.0
2009-01-21 19:20:00,45.721,45.746,45.653,45.724,110400000.0
2009-01-21 19:25:00,45.694,45.804,45.68,45.79,92800000.0
2009-01-21 19:30:00,45.798,45.858,45.763,45.815,59200000.0
2009-01-21 19:35:00,45.816,45.888,45.798,45.798,67200000.0
2009-01-21 19:40:00,45.781,45.812,45.698,45.715,64000000.0
2009-01-21 19:45:00,45.733,45.827,45.719,45.82,91200000.0
2009-01-21 19:50:00,45.817,45.871,45.746,45.871,67600000.0
2009-01-21 19:55:00,45.827,45.98,45.767,45.98,54400000.0
2009-01-21 20:00:00,46.001,46.055,45.94,46.043,92800000.0
2009-01-21 20:05:00,46.045,46.124,46.032,46.081,83000000.0
2009-01-21 20:10:00,46.074,46.074,45.894,45.945,72000000.0
2009-01-21 20:15:00,45.943,45.947,45.911,45.927,113600000.0
2009-01-21 20:20:00,45.929,46.004,45.92,46.003,70800000.0
2009-01-21 20:25:00,45.998,46.023,45.857,45.937,67200000.0
2009-01-21 20:30:00,45.934,46.021,45.923,46.005,76800000.0
2009-01-21 20:35:00,46.02,46.111,46.02,46.111,67200000.0
2009-01-21 20:40:00,46.107,46.343,46.107,46.333,59200000.0
2009-01-21 20:45:00,46.327,46.327,46.237,46.27,72000000.0
2009-01-21 20:50:00,46.284,46.339,46.283,46.303,86400000.0
2009-01-21 20:55:00,46.296,46.317,46.242,46.29,65000000.0
2009-01-21 21:00:00,46.3,46.312,46.274,46.28,62800000.0
2009-01-21 21:05:00,46.282,46.285,46.174,46.217,70400000.0
2009-01-21 21:10:00,46.209,46.36,46.19,46.36,52800000.0
2009-01-21 21:15:00,46.355,46.407,46.325,46.407,73600000.0
2009-01-21 21:20:00,46.396,46.499,46.396,46.429,67400000.0
2009-01-21 21:25:00,46.44,46.47,46.417,46.468,101800000.0
2009-01-21 21:30:00,46.478,46.644,46.461,46.644,66400000.0
2009-01-21 21:35:00,46.656,46.701,46.639,46.645,68800000.0
2009-01-21 21:40:00,46.641,46.658,46.565,46.621,59200000.0
2009-01-21 21:45:00,46.623,46.739,46.61,46.732,89600000.0
2009-01-21 21:50:00,46.745,46.823,46.684,46.823,64000000.0
2009-01-21 21:55:00,46.849,47.054,46.849,47.041,68200000.0
2009-01-21 22:00:00,47.063,47.324,47.063,47.324,74000000.0
2009-01-21 22:05:00,47.323,47.348,47.272,47.274,68800000.0
2009-01-21 22:10:00,47.287,47.301,47.137,47.137,72400000.0
2009-01-21 22:15:00,47.132,47.169,47.097,47.169,75200000.0
2009-01-21 22:20:00,47.182,47.224,47.078,47.078,58000000.0
2009-01-21 22:25:00,47.042,47.1,47.042,47.099,67000000.0
2009-01-21 22:30:00,47.1,47.103,47.018,47.036,65600000.0
2009-01-21 22:35:00,47.06,47.288,47.03,47.288,112000000.0
2009-01-21 22:40:00,47.284,47.451,47.284,47.386,72000000.0
2009-01-21 22:45:00,47.424,47.684,47.424,47.634,69200000.0
2009-01-21 22:50:00,47.648,47.671,47.551,47.579,67200000.0
2009-01-21 22:55:00,47.582,47.685,47.579,47.669,62800000.0
2009-01-21 23:00:00,47.673,47.756,47.666,47.668,80400000.0
2009-01-21 23:05:00,47.651,47.685,47.651,47.67,92800000.0
2009-01-21 23:10:00,47.676,47.777,47.666,47.715,56000000.0
2009-01-21 23:15:00,47.729,47.761,47.648,47.651,64000000.0
2009-01-21 23:20:00,47.624,47.713,47.594,47.677,64000000.0
2009-01-21 23:25:00,47.677,47.748,47.666,47.738,61800000.0
2009-01-21 23:30:00,47.749,47.898,47.746,47.83,67600000.0
2009-01-21 23:35:00,47.776,47.805,47.752,47.785,65600000.0
2009-01-21 23:40:00,47.782,47.785,47.664,47.68,95400000.0
2009-01-21 23:45:00,47.685,47.713,47.649,47.661,66000000.0
2009-01-21 23:50:00,47.655,47.665,47.598,47.63,60800000.0
2009-01-21 23:55:00,47.633,47.633,47.49,47.541,59200000.0
2009-01-22 00:00:00,47.534,47.613,47.529,47.605,64000000.0
2009-01-22 00:05:00,47.596,47.622,47.577,47.614,60600000.0
2009-01-22 00:10:00,47.611,47.665,47.595,47.595,69200000.0
2009-01-22 00:15:00,47.609,47.627,47.585,47.585,86400000.0
2009-01-22 00:20:00,47.6,47.635,47.594,47.607,70400000.0
2009-01-22 00:25:00,47.599,47.605,47.56,47.574,81600000.0
2009-01-22 00:30:00,47.567,47.584,47.512,47.553,67200000.0
2009-01-22 00:35:00,47.556,47.62,47.547,47.614,89600000.0
2009-01-22 00:40:00,47.61,47.707,47.61,47.707,61200000.0
2009-01-22 00:45:00,47.712,47.712,47.682,47.704,67200000.0
2009-01-22 00:50:00,47.699,47.699,47.656,47.665,56400000.0
2009-01-22 00:55:00,47.668,47.688,47.642,47.647,78200000.0
2009-01-22 01:00:00,47.659,47.679,47.639,47.644,71800000.0
2009-01-22 01:05:00,47.647,47.647,47.473,47.579,69200000.0
2009-01-22 01:10:00,47.557,47.639,47.537,47.63,56000000.0
2009-01-22 01:15:00,47.628,47.628,47.538,47.553,80000000.0
2009-01-22 01:20:00,47.541,47.541,47.31,47.31,72400000.0
2009-01-22 01:25:00,47.279,47.333,47.24,47.318,68800000.0
2009-01-22 01:30:00,47.269,47.38,47.255,47.38,76000000.0
2009-01-22 01:35:00,47.375,47.418,47.293,47.293,72400000.0
2009-01-22 01:40:00,47.306,47.317,47.248,47.262,53200000.0
2009-01-22 01:45:00,47.274,47.304,47.274,47.279,65600000.0
2009-01-22 01:50:00,47.277,47.277,47.173,47.191,83200000.0
2009-01-22 01:55:00,47.161,47.192,47.085,47.124,65000000.0
2009-01-22 02:00:00,47.119,47.125,47.051,47.118,67200000.0
2009-01-22 02:05:00,47.104,47.106,47.03,47.035,73600000.0
2009-01-22 02:10:00,47.02,47.028,46.657,46.657,68200000.0
2009-01-22 02:15:00,46.641,46.697,46.621,46.691,57600000.0
2009-01-22 02:20:00,46.701,46.701,46.599,46.687,68800000.0
2009-01-22 02:25:00,46.685,46.852,46.684,46.832,66000000.0
2009-01-22 02:30:00,46.87,46.898,46.687,46.687,62400000.0
2009-01-22 02:35:00,46.686,46.759,46.686,46.718,72000000.0
2009-01-22 02:40:00,46.722,46.73,46.696,46.719,60800000.0
2009-01-22 02:45:00,46.713,46.713,46.565,46.652,64000000.0
2009-01-22 02:50:00,46.643,46.669,46.627,46.648,59200000.0
2009-01-22 02:55:00,46.676,46.74,46.642,46.74,56000000.0
2009-01-22 03:00:00,46.738,46.761,46.704,46.761,66400000.0
2009-01-22 03:05:00,46.753,46.758,46.641,46.641,67200000.0
2009-01-22 03:10:00,46.61,46.651,46.58,46.602,70400000.0
2009-01-22 03:15:00,46.61,46.674,46.61,46.66,57600000.0
2009-01-22 03:20:00,46.657,46.657,46.501,46.509,64000000.0
2009-01-22 03:25:00,46.511,46.551,46.509,46.545,68800000.0
2009-01-22 03:30:00,46.549,46.555,46.533,46.553,62400000.0
2009-01-22 03:35:00,46.552,46.578,46.509,46.57,73600000.0
2009-01-22 03:40:00,46.591,46.66,46.575,46.654,57600000.0
2009-01-22 03:45:00,46.653,46.839,46.653,46.839,59200000.0
2009-01-22 03:50:00,46.864,47.269,46.864,47.058,65000000.0
2009-01-22 03:55:00,47.103,47.127,47.035,47.047,62400000.0
2009-01-22 04:00:00,47.042,47.263,47.036,47.187,64000000.0
2009-01-22 04:05:00,47.152,47.234,47.145,47.145,64400000.0
2009-01-22 04:10:00,47.151,47.184,46.936,46.936,70400000.0
2009-01-22 04:15:00,46.923,47.082,46.923,46.985,65600000.0
2009-01-22 04:20:00,46.961,46.973,46.873,46.885,65600000.0
2009-01-22 04:25:00,46.906,46.933,46.902,46.912,69200000.0
2009-01-22 04:30:00,46.896,46.896,46.705,46.814,67200000.0
2009-01-22 04:35:00,46.835,46.851,46.712,46.729,62400000.0
2009-01-22 04:40:00,46.719,46.796,46.719,46.775,69200000.0
2009-01-22 04:45:00,46.791,46.798,46.716,46.737,72000000.0
2009-01-22 04:50:00,46.733,46.841,46.733,46.841,64000000.0
2009-01-22 04:55:00,46.862,46.879,46.849,46.859,65600000.0
2009-01-22 05:00:00,46.87,46.87,46.824,46.851,62800000.0
2009-01-22 05:05:00,46.847,46.861,46.838,46.847,59200000.0
2009-01-22 05:10:00,46.847,46.853,46.813,46.815,62200000.0
2009-01-22 05:15:00,46.798,46.799,46.759,46.784,67200000.0
2009-01-22 05:20:00,46.798,46.815,46.721,46.752,70800000.0
2009-01-22 05:25:00,46.76,46.772,46.743,46.772,63200000.0
2009-01-22 05:30:00,46.791,46.809,46.785,46.792,70400000.0
2009-01-22 05:35:00,46.808,46.851,46.792,46.851,60800000.0
2009-01-22 05:40:00,46.852,46.912,46.829,46.89,63800000.0
2009-01-22 05:45:00,46.891,46.962,46.876,46.959,75600000.0
2009-01-22 05:50:00,46.959,47.006,46.927,46.929,65600000.0
2009-01-22 05:55:00,46.941,47.011,46.905,46.996,60800000.0
2009-01-22 06:00:00,46.983,47.011,46.949,47.006,67200000.0
2009-01-22 06:05:00,46.993,47.134,46.985,47.134,68800000.0
2009-01-22 06:10:00,47.127,47.271,47.12,47.271,68800000.0
2009-01-22 06:15:00,47.278,47.404,47.278,47.353,84800000.0
2009-01-22 06:20:00,47.359,47.366,47.326,47.349,67200000.0
2009-01-22 06:25:00,47.34,47.355,47.27,47.28,58400000.0
2009-01-22 06:30:00,47.265,47.265,47.173,47.191,65400000.0
2009-01-22 06:35:00,47.195,47.214,47.19,47.199,56000000.0
2009-01-22 06:40:00,47.2,47.219,47.18,47.218,69200000.0
2009-01-22 06:45:00,47.217,47.237,47.21,47.225,67200000.0
2009-01-22 06:50:00,47.227,47.338,47.227,47.3,70400000.0
2009-01-22 06:55:00,47.295,47.295,47.188,47.222,65600000.0
2009-01-22 07:00:00,47.217,47.334,47.148,47.334,68800000.0
2009-01-22 07:05:00,47.338,47.346,47.253,47.268,59200000.0
2009-01-22 07:10:00,47.279,47.323,47.275,47.289,59600000.0
2009-01-22 07:15:00,47.265,47.28,47.197,47.197,68800000.0
2009-01-22 07:20:00,47.17,47.188,47.085,47.094,73600000.0
2009-01-22 07:25:00,47.114,47.151,47.107,47.143,68200000.0
2009-01-22 07:30:00,47.138,47.148,47.114,47.114,65600000.0
2009-01-22 07:35:00,47.109,47.151,47.097,47.097,66000000.0
2009-01-22 07:40:00,47.148,47.29,47.148,47.29,60800000.0
2009-01-22 07:45:00,47.288,47.351,47.271,47.34,65600000.0
2009-01-22 07:50:00,47.333,47.354,47.311,47.354,70400000.0
2009-01-22 07:55:00,47.324,47.324,47.251,47.251,64000000.0
2009-01-22 08:00:00,47.249,47.249,47.163,47.177,64000000.0
2009-01-22 08:05:00,47.183,47.196,47.132,47.196,68200000.0
2009-01-22 08:10:00,47.174,47.261,47.174,47.249,62400000.0
2009-01-22 08:15:00,47.249,47.371,47.234,47.359,67600000.0
2009-01-22 08:20:00,47.351,47.351,47.243,47.278,60800000.0
2009-01-22 08:25:00,47.284,47.367,47.28,47.359,70400000.0
2009-01-22 08:30:00,47.359,47.42,47.359,47.405,64000000.0
2009-01-22 08:35:00,47.424,47.432,47.396,47.396,78400000.0
2009-01-22 08:40:00,47.393,47.436,47.392,47.414,72000000.0
2009-01-22 08:45:00,47.408,47.569,47.405,47.565,68800000.0
2009-01-22 08:50:00,47.564,47.569,47.465,47.471,71400000.0
2009-01-22 08:55:00,47.452,47.452,47.344,47.408,65600000.0
2009-01-22 09:00:00,47.415,47.441,47.316,47.365,67200000.0
2009-01-22 09:05:00,47.37,47.392,47.33,47.357,67200000.0
2009-01-22 09:10:00,47.358,47.358,47.265,47.265,61200000.0
2009-01-22 09:15:00,47.245,47.245,47.122,47.133,62400000.0
2009-01-22 09:20:00,47.126,47.169,47.077,47.169,70800000.0
2009-01-22 09:25:00,47.192,47.286,47.187,47.21,59000000.0
2009-01-22 09:30:00,47.201,47.283,47.192,47.214,63800000.0
2009-01-22 09:35:00,47.203,47.222,47.138,47.222,68800000.0
2009-01-22 09:40:00,47.23,47.24,47.193,47.204,59200000.0
2009-01-22 09:45:00,47.206,47.261,47.193,47.238,60800000.0
2009-01-22 09:50:00,47.234,47.329,47.217,47.329,73600000.0
2009-01-22 09:55:00,47.328,47.432,47.291,47.424,77200000.0
2009-01-22 10:00:00,47.464,47.485,47.337,47.381,63400000.0
2009-01-22 10:05:00,47.401,47.485,47.383,47.397,62400000.0
2009-01-22 10:10:00,47.36,47.36,47.279,47.279,59200000.0
2009-01-22 10:15:00,47.273,47.294,47.26,47.292,59200000.0
2009-01-22 10:20:00,47.297,47.333,47.286,47.333,60800000.0
2009-01-22 10:25:00,47.326,47.331,47.21,47.217,59000000.0
2009-01-22 10:30:00,47.189,47.395,47.189,47.393,66000000.0
2009-01-22 10:35:00,47.393,47.393,47.277,47.358,57600000.0
2009-01-22 10:40:00,47.356,47.376,47.315,47.368,64000000.0
2009-01-22 10:45:00,47.356,47.374,47.276,47.286,62400000.0
2009-01-22 10:50:00,47.28,47.342,47.255,47.331,73000000.0
2009-01-22 10:55:00,47.323,47.393,47.257,47.346,63200000.0
2009-01-22 11:00:00,47.323,47.4,47.254,47.4,68200000.0
2009-01-22 11:05:00,47.442,47.513,47.385,47.503,73600000.0
2009-01-22 11:10:00,47.512,47.552,47.494,47.494,67000000.0
2009-01-22 11:15:00,47.489,47.495,47.46,47.483,65600000.0
2009-01-22 11:20:00,47.469,47.469,47.361,47.362,64400000.0
2009-01-22 11:25:00,47.334,47.389,47.325,47.383,64000000.0
2009-01-22 11:30:00,47.388,47.431,47.381,47.415,68800000.0
2009-01-22 11:35:00,47.411,47.411,47.366,47.366,58000000.0
2009-01-22 11:40:00,47.321,47.356,47.315,47.33,60200000.0
2009-01-22 11:45:00,47.341,47.394,47.324,47.391,67600000.0
2009-01-22 11:50:00,47.394,47.419,47.361,47.379,70400000.0
2009-01-22 11:55:00,47.376,47.431,47.318,47.389,64000000.0
2009-01-22 12:00:00,47.372,47.393,47.335,47.349,65600000.0
2009-01-22 12:05:00,47.36,47.379,47.351,47.368,67600000.0
2009-01-22 12:10:00,47.346,47.355,47.251,47.265,58600000.0
2009-01-22 12:15:00,47.266,47.266,47.169,47.209,71400000.0
2009-01-22 12:20:00,47.211,47.276,47.211,47.224,73000000.0
2009-01-22 12:25:00,47.213,47.213,47.084,47.088,64000000.0
2009-01-22 12:30:00,47.079,47.092,47.071,47.092,70400000.0
2009-01-22 12:35:00,47.073,47.073,46.901,46.97,67200000.0
2009-01-22 12:40:00,46.971,47.042,46.955,47.023,73600000.0
2009-01-22 12:45:00,47.032,47.046,47.014,47.036,68200000.0
2009-01-22 12:50:00,47.037,47.043,47.006,47.006,61200000.0
2009-01-22 12:55:00,47.017,47.017,46.9,46.9,70600000.0
2009-01-22 13:00:00,46.878,46.921,46.844,46.866,67200000.0
2009-01-22 13:05:00,46.837,46.882,46.837,46.879,68800000.0
2009-01-22 13:10:00,46.87,46.894,46.79,46.79,70400000.0
2009-01-22 13:15:00,46.786,46.792,46.659,46.729,67600000.0
2009-01-22 13:20:00,46.727,46.765,46.723,46.752,61200000.0
2009-01-22 13:25:00,46.75,46.776,46.654,46.758,78800000.0
2009-01-22 13:30:00,46.775,46.789,46.728,46.759,67600000.0
2009-01-22 13:35:00,46.771,46.83,46.754,46.827,116200000.0
2009-01-22 13:40:00,46.824,46.869,46.806,46.863,128000000.0
2009-01-22 13:45:00,46.842,46.86,46.799,46.801,88400000.0
2009-01-22 13:50:00,46.809,46.809,46.78,46.781,91200000.0
2009-01-22 13:55:00,46.786,46.797,46.738,46.76,104200000.0
2009-01-22 14:00:00,46.753,46.766,46.735,46.742,120400000.0
2009-01-22 14:05:00,46.743,46.75,46.727,46.745,142200000.0
2009-01-22 14:10:00,46.745,46.777,46.731,46.731,102200000.0
2009-01-22 14:15:00,46.73,46.797,46.73,46.792,96400000.0
2009-01-22 14:20:00,46.8,46.832,46.796,46.822,139600000.0
2009-01-22 14:25:00,46.824,46.862,46.817,46.83,91200000.0
2009-01-22 14:30:00,46.815,46.819,46.763,46.766,141200000.0
2009-01-22 14:35:00,46.757,46.848,46.757,46.834,108400000.0
2009-01-22 14:40:00,46.837,47.004,46.837,47.002,119400000.0
2009-01-22 14:45:00,46.998,46.998,46.886,46.907,89600000.0
2009-01-22 14:50:00,46.907,46.917,46.871,46.871,102800000.0
2009-01-22 14:55:00,46.871,46.904,46.851,46.851,66600000.0
2009-01-22 15:00:00,46.791,46.791,46.685,46.761,91200000.0
2009-01-22 15:05:00,46.762,46.763,46.723,46.752,86400000.0
2009-01-22 15:10:00,46.751,46.78,46.718,46.726,181600000.0
2009-01-22 15:15:00,46.725,46.743,46.526,46.526,119400000.0
2009-01-22 15:20:00,46.541,46.581,46.509,46.511,126800000.0
2009-01-22 15:25:00,46.501,46.513,46.396,46.486,212800000.0
2009-01-22 15:30:00,46.409,46.549,46.35,46.364,259600000.0
2009-01-22 15:35:00,46.388,46.49,46.388,46.467,192400000.0
2009-01-22 15:40:00,46.438,46.469,46.414,46.462,159200000.0
2009-01-22 15:45:00,46.478,46.478,46.389,46.398,99200000.0
2009-01-22 15:50:00,46.396,46.427,46.362,46.398,141200000.0
2009-01-22 15:55:00,46.407,46.561,46.392,46.561,144800000.0
2009-01-22 16:00:00,46.571,46.607,46.375,46.379,224400000.0
2009-01-22 16:05:00,46.366,46.407,46.327,46.382,206000000.0
2009-01-22 16:10:00,46.373,46.384,46.297,46.322,172200000.0
2009-01-22 16:15:00,46.319,46.362,46.25,46.362,176400000.0
2009-01-22 16:20:00,46.37,46.413,46.306,46.313,141200000.0
2009-01-22 16:25:00,46.306,46.306,46.17,46.225,124200000.0
2009-01-22 16:30:00,46.242,46.321,46.194,46.321,160000000.0
2009-01-22 16:35:00,46.355,46.453,46.321,46.421,219600000.0
2009-01-22 16:40:00,46.425,46.435,46.38,46.385,212800000.0
2009-01-22 16:45:00,46.333,46.333,46.212,46.307,230200000.0
2009-01-22 16:50:00,46.266,46.422,46.266,46.422,195400000.0
2009-01-22 16:55:00,46.408,46.442,46.381,46.417,147200000.0
2009-01-22 17:00:00,46.443,46.58,46.443,46.469,209600000.0
2009-01-22 17:05:00,46.471,46.485,46.318,46.394,275400000.0
2009-01-22 17:10:00,46.406,46.42,46.366,46.386,141200000.0
2009-01-22 17:15:00,46.384,46.397,46.333,46.358,149200000.0
2009-01-22 17:20:00,46.386,46.472,46.37,46.383,88000000.0
2009-01-22 17:25:00,46.389,46.473,46.379,46.454,158400000.0
2009-01-22 17:30:00,46.433,46.433,46.318,46.399,258600000.0
2009-01-22 17:35:00,46.394,46.434,46.348,46.359,144000000.0
2009-01-22 17:40:00,46.347,46.372,46.307,46.335,148200000.0
2009-01-22 17:45:00,46.327,46.442,46.324,46.442,233800000.0
2009-01-22 17:50:00,46.435,46.566,46.355,46.566,177400000.0
2009-01-22 17:55:00,46.574,46.605,46.574,46.586,201400000.0
2009-01-22 18:00:00,46.542,46.542,46.296,46.357,178000000.0
2009-01-22 18:05:00,46.353,46.474,46.343,46.461,171600000.0
2009-01-22 18:10:00,46.465,46.546,46.465,46.543,88000000.0
2009-01-22 18:15:00,46.55,46.656,46.545,46.631,206800000.0
2009-01-22 18:20:00,46.606,46.899,46.606,46.878,188800000.0
2009-01-22 18:25:00,46.84,47.183,46.84,47.072,135400000.0
2009-01-22 18:30:00,47.042,47.044,46.832,46.843,169600000.0
2009-01-22 18:35:00,46.869,46.869,46.64,46.669,275000000.0
2009-01-22 18:40:00,46.661,46.681,46.56,46.56,296400000.0
2009-01-22 18:45:00,46.562,46.67,46.549,46.647,92800000.0
2009-01-22 18:50:00,46.639,46.741,46.639,46.741,127400000.0
2009-01-22 18:55:00,46.721,46.721,46.612,46.612,121000000.0
2009-01-22 19:00:00,46.62,46.762,46.62,46.725,108600000.0
2009-01-22 19:05:00,46.665,46.665,46.587,46.64,149200000.0
2009-01-22 19:10:00,46.657,46.697,46.656,46.662,88600000.0
2009-01-22 19:15:00,46.663,46.8,46.663,46.781,86400000.0
2009-01-22 19:20:00,46.783,46.801,46.74,46.745,110400000.0
2009-01-22 19:25:00,46.737,46.828,46.705,46.828,92800000.0
2009-01-22 19:30:00,46.8,46.8,46.669,46.731,59600000.0
2009-01-22 19:35:00,46.731,46.825,46.728,46.776,67200000.0
2009-01-22 19:40:00,46.778,46.888,46.778,46.861,64400000.0
2009-01-22 19:45:00,46.855,47.048,46.84,46.999,92000000.0
2009-01-22 19:50:00,46.993,46.997,46.944,46.954,67200000.0
2009-01-22 19:55:00,46.946,46.946,46.839,46.866,57000000.0
2009-01-22 20:00:00,46.864,46.949,46.84,46.949,92200000.0
2009-01-22 20:05:00,46.958,46.958,46.872,46.876,84000000.0
2009-01-22 20:10:00,46.874,46.874,46.78,46.84,72000000.0
2009-01-22 20:15:00,46.836,46.885,46.834,46.875,113000000.0
2009-01-22 20:20:00,46.862,46.862,46.665,46.7,78400000.0
2009-01-22 20:25:00,46.691,46.827,46.691,46.786,67200000.0
2009-01-22 20:30:00,46.768,46.768,46.718,46.756,76800000.0
2009-01-22 20:35:00,46.775,46.809,46.765,46.802,67200000.0
2009-01-22 20:40:00,46.772,46.794,46.758,46.778,58600000.0
2009-01-22 20:45:00,46.765,46.873,46.73,46.859,72800000.0
2009-01-22 20:50:00,46.836,46.893,46.824,46.893,86400000.0
2009-01-22 20:55:00,46.896,46.949,46.846,46.949,65600000.0
2009-01-22 21:00:00,46.959,47.179,46.933,47.179,62400000.0
2009-01-22 21:05:00,47.213,47.278,47.086,47.23,69800000.0
2009-01-22 21:10:00,47.22,47.259,47.208,47.214,56000000.0
2009-01-22 21:15:00,47.225,47.251,47.157,47.246,73600000.0
2009-01-22 21:20:00,47.255,47.28,47.146,47.195,59200000.0
2009-01-22 21:25:00,47.202,47.215,47.122,47.174,102400000.0
2009-01-22 21:30:00,47.183,47.282,47.158,47.166,65600000.0
2009-01-22 21:35:00,47.165,47.256,47.159,47.231,69600000.0
2009-01-22 21:40:00,47.231,47.237,47.145,47.175,59200000.0
2009-01-22 21:45:00,47.154,47.154,46.993,46.993,89600000.0
2009-01-22 21:50:00,46.944,47.095,46.909,47.085,64000000.0
2009-01-22 21:55:00,47.074,47.086,47.006,47.081,59600000.0
2009-01-22 22:00:00,47.079,47.102,46.956,46.956,73000000.0
2009-01-22 22:05:00,46.958,46.988,46.927,46.949,68800000.0
2009-01-22 22:10:00,46.943,46.969,46.883,46.896,72000000.0
2009-01-22 22:15:00,46.873,46.873,46.685,46.756,75200000.0
2009-01-22 22:20:00,46.722,46.827,46.693,46.751,60000000.0
2009-01-22 22:25:00,46.738,46.903,46.738,46.891,66600000.0
2009-01-22 22:30:00,46.895,46.895,46.752,46.8,65600000.0
2009-01-22 22:35:00,46.79,46.8,46.695,46.72,112000000.0
2009-01-22 22:40:00,46.75,46.93,46.75,46.886,72000000.0
2009-01-22 22:45:00,46.891,46.907,46.853,46.854,68800000.0
2009-01-22 22:50:00,46.864,46.867,46.772,46.773,59200000.0
2009-01-22 22:55:00,46.77,46.778,46.743,46.752,62400000.0
2009-01-22 23:00:00,46.772,46.83,46.761,46.826,70800000.0
2009-01-22 23:05:00,46.8,46.847,46.8,46.841,93200000.0
2009-01-22 23:10:00,46.847,46.854,46.82,46.833,56000000.0
2009-01-22 23:15:00,46.819,46.848,46.819,46.829,62800000.0
2009-01-22 23:20:00,46.834,46.846,46.813,46.813,64000000.0
2009-01-22 23:25:00,46.812,46.822,46.795,46.813,62400000.0
2009-01-22 23:30:00,46.828,46.845,46.815,46.831,67600000.0
2009-01-22 23:35:00,46.841,46.854,46.821,46.844,65600000.0
2009-01-22 23:40:00,46.839,46.853,46.759,46.779,95400000.0
2009-01-22 23:45:00,46.773,46.78,46.726,46.729,65600000.0
2009-01-22 23:50:00,46.718,46.73,46.7,46.73,68800000.0
2009-01-22 23:55:00,46.755,46.772,46.675,46.758,59200000.0
2009-01-23 00:00:00,46.748,46.758,46.692,46.748,65600000.0
2009-01-23 00:05:00,46.741,46.784,46.69,46.775,60800000.0
2009-01-23 00:10:00,46.767,46.785,46.708,46.721,68800000.0
2009-01-23 00:15:00,46.687,46.74,46.682,46.721,86400000.0
2009-01-23 00:20:00,46.724,46.738,46.675,46.691,70400000.0
2009-01-23 00:25:00,46.696,46.725,46.661,46.687,80800000.0
2009-01-23 00:30:00,46.695,46.791,46.695,46.791,67200000.0
2009-01-23 00:35:00,46.823,46.859,46.764,46.767,89600000.0
2009-01-23 00:40:00,46.743,46.755,46.706,46.72,60200000.0
2009-01-23 00:45:00,46.709,46.742,46.692,46.717,67200000.0
2009-01-23 00:50:00,46.705,46.716,46.673,46.698,55400000.0
2009-01-23 00:55:00,46.71,46.815,46.71,46.797,78800000.0
2009-01-23 01:00:00,46.788,46.788,46.721,46.721,72000000.0
2009-01-23 01:05:00,46.741,46.767,46.694,46.736,68200000.0
2009-01-23 01:10:00,46.725,46.756,46.711,46.747,56000000.0
2009-01-23 01:15:00,46.754,46.771,46.723,46.771,80000000.0
2009-01-23 01:20:00,46.758,46.843,46.727,46.836,72000000.0
2009-01-23 01:25:00,46.834,46.842,46.793,46.812,68800000.0
2009-01-23 01:30:00,46.817,46.821,46.776,46.808,76000000.0
2009-01-23 01:35:00,46.729,46.858,46.728,46.845,72000000.0
2009-01-23 01:40:00,46.788,46.864,46.788,46.864,57000000.0
2009-01-23 01:45:00,46.864,46.896,46.864,46.891,65600000.0
2009-01-23 01:50:00,46.915,46.978,46.915,46.95,83600000.0
2009-01-23 01:55:00,46.968,46.994,46.935,46.992,65600000.0
2009-01-23 02:00:00,46.983,47.004,46.975,46.98,67200000.0
2009-01-23 02:05:00,46.976,46.976,46.928,46.962,73600000.0
2009-01-23 02:10:00,46.959,46.988,46.919,46.923,68800000.0
2009-01-23 02:15:00,46.931,46.983,46.928,46.952,57400000.0
2009-01-23 02:20:00,46.946,47.029,46.858,47.017,68800000.0
2009-01-23 02:25:00,46.987,47.027,46.976,47.023,65600000.0
2009-01-23 02:30:00,47.01,47.057,47.003,47.006,61800000.0
2009-01-23 02:35:00,47.002,47.02,46.994,46.994,71400000.0
2009-01-23 02:40:00,47.004,47.009,46.95,46.988,61200000.0
2009-01-23 02:45:00,46.987,46.987,46.887,46.982,64000000.0
2009-01-23 02:50:00,46.99,47.002,46.956,46.994,59600000.0
2009-01-23 02:55:00,47.014,47.082,46.997,47.041,56000000.0
2009-01-23 03:00:00,47.049,47.049,47.014,47.039,67600000.0
2009-01-23 03:05:00,47.026,47.035,46.973,46.994,66600000.0
2009-01-23 03:10:00,47.004,47.147,47.003,47.147,70400000.0
2009-01-23 03:15:00,47.142,47.142,47.068,47.081,57600000.0
2009-01-23 03:20:00,47.095,47.113,47.081,47.102,64400000.0
2009-01-23 03:25:00,47.098,47.101,47.054,47.084,68200000.0
2009-01-23 03:30:00,47.096,47.097,47.073,47.09,62800000.0
2009-01-23 03:35:00,47.094,47.121,47.031,47.069,73000000.0
2009-01-23 03:40:00,47.113,47.122,47.094,47.095,58000000.0
2009-01-23 03:45:00,47.082,47.103,47.036,47.103,59200000.0
2009-01-23 03:50:00,47.109,47.114,47.047,47.064,65600000.0
2009-01-23 03:55:00,47.062,47.062,46.956,46.969,62400000.0
2009-01-23 04:00:00,46.968,46.976,46.932,46.932,64400000.0
2009-01-23 04:05:00,46.916,46.916,46.853,46.912,64000000.0
2009-01-23 04:10:00,46.929,46.946,46.922,46.923,70400000.0
2009-01-23 04:15:00,46.951,46.983,46.938,46.944,65400000.0
2009-01-23 04:20:00,46.951,46.973,46.945,46.957,66000000.0
2009-01-23 04:25:00,46.96,46.961,46.918,46.944,69200000.0
2009-01-23 04:30:00,46.933,46.96,46.86,46.926,67200000.0
2009-01-23 04:35:00,46.894,46.936,46.894,46.933,62400000.0
2009-01-23 04:40:00,46.927,46.968,46.926,46.954,68800000.0
2009-01-23 04:45:00,46.954,46.955,46.902,46.955,72400000.0
2009-01-23 04:50:00,46.957,47.017,46.955,46.996,64000000.0
2009-01-23 04:55:00,46.998,47.008,46.975,46.999,66000000.0
2009-01-23 05:00:00,47.0,47.025,46.974,47.015,62400000.0
2009-01-23 05:05:00,47.012,47.084,47.012,47.067,59600000.0
2009-01-23 05:10:00,47.083,47.086,46.983,46.99,62400000.0
2009-01-23 05:15:00,46.984,46.986,46.945,46.946,66000000.0
2009-01-23 05:20:00,46.954,46.956,46.913,46.917,71200000.0
2009-01-23 05:25:00,46.922,46.924,46.889,46.902,61800000.0
2009-01-23 05:30:00,46.905,46.916,46.875,46.887,70400000.0
2009-01-23 05:35:00,46.904,47.065,46.904,47.001,60800000.0
2009-01-23 05:40:00,46.999,47.027,46.968,47.007,64000000.0
2009-01-23 05:45:00,47.008,47.048,47.003,47.012,75600000.0
2009-01-23 05:50:00,47.012,47.012,46.927,46.952,66000000.0
2009-01-23 05:55:00,46.974,47.032,46.92,47.032,60200000.0
2009-01-23 06:00:00,47.031,47.048,46.985,46.988,67600000.0
2009-01-23 06:05:00,46.981,46.988,46.879,46.96,68800000.0
2009-01-23 06:10:00,46.953,46.953,46.875,46.901,68800000.0
2009-01-23 06:15:00,46.897,46.944,46.891,46.944,76800000.0
2009-01-23 06:20:00,46.945,46.946,46.836,46.842,67200000.0
2009-01-23 06:25:00,46.843,46.847,46.82,46.845,57600000.0
2009-01-23 06:30:00,46.862,46.87,46.838,46.849,65600000.0
2009-01-23 06:35:00,46.832,46.845,46.804,46.804,56400000.0
2009-01-23 06:40:00,46.814,46.833,46.757,46.778,68200000.0
2009-01-23 06:45:00,46.777,46.814,46.741,46.759,67200000.0
2009-01-23 06:50:00,46.746,46.768,46.71,46.736,70400000.0
2009-01-23 06:55:00,46.751,46.754,46.685,46.697,65600000.0
2009-01-23 07:00:00,46.708,46.747,46.634,46.705,69200000.0
2009-01-23 07:05:00,46.7,46.7,46.647,46.659,59200000.0
2009-01-23 07:10:00,46.656,46.699,46.632,46.669,59200000.0
2009-01-23 07:15:00,46.677,46.684,46.667,46.675,68800000.0
2009-01-23 07:20:00,46.672,46.729,46.622,46.72,73600000.0
2009-01-23 07:25:00,46.74,46.873,46.735,46.867,68200000.0
2009-01-23 07:30:00,46.863,46.876,46.739,46.748,65000000.0
2009-01-23 07:35:00,46.747,46.783,46.747,46.781,65600000.0
2009-01-23 07:40:00,46.779,46.79,46.711,46.79,60800000.0
2009-01-23 07:45:00,46.793,46.812,46.779,46.807,65600000.0
2009-01-23 07:50:00,46.819,46.845,46.813,46.845,70800000.0
2009-01-23 07:55:00,46.84,46.842,46.787,46.824,64000000.0
2009-01-23 08:00:00,46.804,46.818,46.754,46.763,64000000.0
2009-01-23 08:05:00,46.755,46.771,46.734,46.752,68800000.0
2009-01-23 08:10:00,46.75,46.777,46.692,46.693,62400000.0
2009-01-23 08:15:00,46.67,46.67,46.609,46.615,67600000.0
2009-01-23 08:20:00,46.609,46.666,46.605,46.666,60800000.0
2009-01-23 08:25:00,46.682,46.739,46.653,46.664,70400000.0
2009-01-23 08:30:00,46.669,46.727,46.666,46.692,64400000.0
2009-01-23 08:35:00,46.705,46.733,46.681,46.733,78400000.0
2009-01-23 08:40:00,46.749,46.777,46.735,46.765,72400000.0
2009-01-23 08:45:00,46.755,46.781,46.725,46.746,68800000.0
2009-01-23 08:50:00,46.748,46.765,46.737,46.757,71400000.0
2009-01-23 08:55:00,46.76,46.798,46.744,46.754,65000000.0
2009-01-23 09:00:00,46.763,46.788,46.691,46.762,67600000.0
2009-01-23 09:05:00,46.772,46.815,46.753,46.769,67600000.0
2009-01-23 09:10:00,46.76,46.76,46.66,46.675,61200000.0
2009-01-23 09:15:00,46.651,46.675,46.618,46.669,62400000.0
2009-01-23 09:20:00,46.663,46.668,46.591,46.613,70400000.0
2009-01-23 09:25:00,46.61,46.61,46.522,46.532,59200000.0
2009-01-23 09:30:00,46.528,46.528,46.414,46.414,64000000.0
2009-01-23 09:35:00,46.375,46.43,46.283,46.4,67600000.0
2009-01-23 09:40:00,46.417,46.511,46.413,46.416,59200000.0
2009-01-23 09:45:00,46.399,46.468,46.339,46.468,60200000.0
2009-01-23 09:50:00,46.452,46.452,46.26,46.29,73600000.0
2009-01-23 09:55:00,46.3,46.315,46.129,46.179,76600000.0
2009-01-23 10:00:00,46.179,46.207,46.164,46.188,64400000.0
2009-01-23 10:05:00,46.181,46.181,46.075,46.098,62800000.0
2009-01-23 10:10:00,46.106,46.11,46.048,46.085,59200000.0
2009-01-23 10:15:00,46.087,46.09,45.971,46.017,59200000.0
2009-01-23 10:20:00,46.023,46.126,45.982,46.068,66600000.0
2009-01-23 10:25:00,46.073,46.181,46.066,46.181,59200000.0
2009-01-23 10:30:00,46.176,46.35,46.173,46.337,66000000.0
2009-01-23 10:35:00,46.31,46.313,46.092,46.207,57600000.0
2009-01-23 10:40:00,46.17,46.229,46.162,46.188,64000000.0
2009-01-23 10:45:00,46.193,46.235,46.187,46.232,62800000.0
2009-01-23 10:50:00,46.22,46.286,46.208,46.281,73600000.0
2009-01-23 10:55:00,46.222,46.24,46.083,46.237,62400000.0
2009-01-23 11:00:00,46.254,46.254,46.17,46.186,69200000.0
2009-01-23 11:05:00,46.186,46.204,46.115,46.121,73000000.0
2009-01-23 11:10:00,46.115,46.125,46.075,46.083,66600000.0
2009-01-23 11:15:00,46.076,46.086,46.007,46.013,66400000.0
2009-01-23 11:20:00,45.977,45.987,45.956,45.974,64000000.0
2009-01-23 11:25:00,45.968,46.014,45.95,45.95,64000000.0
2009-01-23 11:30:00,45.939,45.963,45.92,45.958,68200000.0
2009-01-23 11:35:00,45.954,45.955,45.842,45.842,58000000.0
2009-01-23 11:40:00,45.824,45.826,45.758,45.808,60800000.0
2009-01-23 11:45:00,45.81,45.816,45.739,45.739,67200000.0
2009-01-23 11:50:00,45.745,45.776,45.712,45.712,69800000.0
2009-01-23 11:55:00,45.707,45.783,45.643,45.713,64000000.0
2009-01-23 12:00:00,45.733,45.749,45.677,45.692,66000000.0
2009-01-23 12:05:00,45.686,45.816,45.611,45.768,67200000.0
2009-01-23 12:10:00,45.749,45.926,45.749,45.849,58600000.0
2009-01-23 12:15:00,45.853,45.864,45.773,45.782,71400000.0
2009-01-23 12:20:00,45.773,45.874,45.773,45.865,73000000.0
2009-01-23 12:25:00,45.86,45.886,45.854,45.882,64000000.0
2009-01-23 12:30:00,45.879,45.972,45.854,45.896,70800000.0
2009-01-23 12:35:00,45.897,45.904,45.779,45.889,67600000.0
2009-01-23 12:40:00,45.888,45.888,45.826,45.869,73400000.0
2009-01-23 12:45:00,45.878,45.908,45.854,45.854,68800000.0
2009-01-23 12:50:00,45.856,45.875,45.807,45.807,61200000.0
2009-01-23 12:55:00,45.799,45.799,45.754,45.754,69800000.0
2009-01-23 13:00:00,45.766,45.766,45.61,45.661,67200000.0
2009-01-23 13:05:00,45.651,45.719,45.651,45.665,68800000.0
2009-01-23 13:10:00,45.657,45.742,45.65,45.718,70400000.0
2009-01-23 13:15:00,45.736,45.793,45.651,45.651,67200000.0
2009-01-23 13:20:00,45.652,45.7,45.652,45.695,60800000.0
2009-01-23 13:25:00,45.689,45.733,45.618,45.712,75600000.0
2009-01-23 13:30:00,45.697,45.812,45.689,45.773,66600000.0
2009-01-23 13:35:00,45.774,45.834,45.761,45.834,116800000.0
2009-01-23 13:40:00,45.822,45.889,45.818,45.838,128000000.0
2009-01-23 13:45:00,45.831,45.863,45.829,45.831,88000000.0
2009-01-23 13:50:00,45.829,45.852,45.755,45.769,90600000.0
2009-01-23 13:55:00,45.754,45.814,45.725,45.814,104400000.0
2009-01-23 14:00:00,45.804,45.808,45.74,45.799,120000000.0
2009-01-23 14:05:00,45.807,45.833,45.751,45.778,142800000.0
2009-01-23 14:10:00,45.771,45.775,45.727,45.739,102400000.0
2009-01-23 14:15:00,45.743,45.775,45.738,45.738,96400000.0
2009-01-23 14:20:00,45.756,45.836,45.744,45.817,139600000.0
2009-01-23 14:25:00,45.824,45.947,45.824,45.939,90400000.0
2009-01-23 14:30:00,45.945,45.993,45.915,45.919,140800000.0
2009-01-23 14:35:00,45.915,45.915,45.789,45.816,107200000.0
2009-01-23 14:40:00,45.822,45.9,45.822,45.9,120000000.0
2009-01-23 14:45:00,45.914,45.914,45.868,45.911,89600000.0
2009-01-23 14:50:00,45.92,46.093,45.92,46.063,104000000.0
2009-01-23 14:55:00,46.041,46.086,45.997,46.058,67200000.0
2009-01-23 15:00:00,46.075,46.15,46.075,46.146,90600000.0
2009-01-23 15:05:00,46.148,46.21,46.148,46.204,86400000.0
2009-01-23 15:10:00,46.214,46.309,46.172,46.174,182400000.0
2009-01-23 15:15:00,46.18,46.196,46.17,46.196,119400000.0
2009-01-23 15:20:00,46.194,46.194,46.059,46.071,126400000.0
2009-01-23 15:25:00,46.066,46.081,45.945,46.03,213200000.0
2009-01-23 15:30:00,45.956,46.09,45.927,45.997,258800000.0
2009-01-23 15:35:00,46.003,46.003,45.9,45.931,192800000.0
2009-01-23 15:40:00,45.937,46.006,45.937,45.998,158800000.0
2009-01-23 15:45:00,46.01,46.098,45.996,46.089,99200000.0
2009-01-23 15:50:00,46.083,46.086,46.053,46.053,142800000.0
2009-01-23 15:55:00,46.051,46.144,46.051,46.107,144000000.0
2009-01-23 16:00:00,46.113,46.234,46.113,46.219,223600000.0
2009-01-23 16:05:00,46.217,46.315,46.217,46.315,204200000.0
2009-01-23 16:10:00,46.333,46.462,46.333,46.431,172800000.0
2009-01-23 16:15:00,46.449,46.45,46.358,46.375,176400000.0
2009-01-23 16:20:00,46.354,46.425,46.354,46.39,140200000.0
2009-01-23 16:25:00,46.402,46.491,46.389,46.485,125200000.0
2009-01-23 16:30:00,46.475,46.495,46.438,46.438,160000000.0
2009-01-23 16:35:00,46.402,46.494,46.342,46.484,221200000.0
2009-01-23 16:40:00,46.486,46.645,46.483,46.558,213200000.0
2009-01-23 16:45:00,46.562,46.611,46.509,46.524,231200000.0
2009-01-23 16:50:00,46.516,46.574,46.43,46.557,195200000.0
2009-01-23 16:55:00,46.552,46.616,46.546,46.562,146600000.0
2009-01-23 17:00:00,46.558,46.746,46.558,46.746,208800000.0
2009-01-23 17:05:00,46.735,46.735,46.652,46.7,275000000.0
2009-01-23 17:10:00,46.707,46.853,46.694,46.853,140800000.0
2009-01-23 17:15:00,46.853,46.976,46.853,46.906,148800000.0
2009-01-23 17:20:00,46.883,47.012,46.747,47.012,88000000.0
2009-01-23 17:25:00,47.006,47.058,46.958,47.05,159200000.0
2009-01-23 17:30:00,47.064,47.071,46.879,46.886,259600000.0
2009-01-23 17:35:00,46.879,46.888,46.806,46.816,144000000.0
2009-01-23 17:40:00,46.769,46.833,46.756,46.833,148600000.0
2009-01-23 17:45:00,46.828,46.856,46.816,46.85,233600000.0
2009-01-23 17:50:00,46.872,46.928,46.862,46.883,178000000.0
2009-01-23 17:55:00,46.933,46.97,46.816,46.909,201600000.0
2009-01-23 18:00:00,46.935,47.104,46.802,47.104,177600000.0
2009-01-23 18:05:00,47.112,47.112,47.009,47.022,172600000.0
2009-01-23 18:10:00,47.032,47.066,46.981,47.065,88000000.0
2009-01-23 18:15:00,47.104,47.234,47.095,47.21,207200000.0
2009-01-23 18:20:00,47.195,47.336,47.195,47.233,189000000.0
2009-01-23 18:25:00,47.233,47.247,47.219,47.238,135800000.0
2009-01-23 18:30:00,47.22,47.284,47.22,47.246,169400000.0
2009-01-23 18:35:00,47.253,47.253,47.072,47.136,274200000.0
2009-01-23 18:40:00,47.142,47.192,47.139,47.15,296200000.0
2009-01-23 18:45:00,47.132,47.132,46.946,47.01,92200000.0
2009-01-23 18:50:00,47.019,47.028,46.83,46.871,128000000.0
2009-01-23 18:55:00,46.857,46.857,46.613,46.693,122000000.0
2009-01-23 19:00:00,46.733,46.885,46.727,46.878,108000000.0
2009-01-23 19:05:00,46.888,46.958,46.859,46.859,149200000.0
2009-01-23 19:10:00,46.868,46.973,46.868,46.973,88800000.0
2009-01-23 19:15:00,46.981,47.025,46.966,46.966,86400000.0
2009-01-23 19:20:00,46.976,47.12,46.976,47.078,111200000.0
2009-01-23 19:25:00,47.074,47.098,46.993,47.0,93200000.0
2009-01-23 19:30:00,46.984,46.984,46.934,46.934,59200000.0
2009-01-23 19:35:00,46.922,46.922,46.879,46.88,67000000.0
2009-01-23 19:40:00,46.872,46.958,46.872,46.919,64000000.0
2009-01-23 19:45:00,46.929,47.018,46.921,46.992,91200000.0
2009-01-23 19:50:00,46.977,47.01,46.954,46.954,67200000.0
2009-01-23 19:55:00,46.946,46.971,46.92,46.969,56200000.0
2009-01-23 20:00:00,46.957,47.008,46.95,47.008,92800000.0
2009-01-23 20:05:00,47.011,47.011,46.97,46.981,83600000.0
2009-01-23 20:10:00,46.989,47.044,46.981,47.033,72000000.0
2009-01-23 20:15:00,47.024,47.088,47.02,47.088,113600000.0
2009-01-23 20:20:00,47.09,47.101,47.038,47.06,70800000.0
2009-01-23 20:25:00,47.048,47.071,46.913,47.001,67200000.0
2009-01-23 20:30:00,46.993,46.996,46.944,46.988,76600000.0
2009-01-23 20:35:00,47.008,47.099,46.976,46.99,67600000.0
2009-01-23 20:40:00,46.994,47.062,46.989,47.057,59200000.0
2009-01-23 20:45:00,47.103,47.165,47.074,47.12,71400000.0
2009-01-23 20:50:00,47.103,47.172,47.103,47.131,86400000.0
2009-01-23 20:55:00,47.119,47.179,47.11,47.154,65600000.0
2009-01-23 21:00:00,47.198,47.36,47.198,47.279,62400000.0
2009-01-23 21:05:00,47.257,47.257,47.144,47.214,69800000.0
2009-01-23 21:10:00,47.21,47.21,47.09,47.09,55400000.0
2009-01-23 21:15:00,47.072,47.182,47.072,47.175,73600000.0
2009-01-23 21:20:00,47.156,47.26,47.156,47.254,59200000.0
2009-01-23 21:25:00,47.267,47.29,47.236,47.24,102400000.0
2009-01-23 21:30:00,47.232,47.232,47.186,47.192,65600000.0
2009-01-23 21:35:00,47.191,47.257,47.168,47.257,68800000.0
2009-01-23 21:40:00,47.241,47.251,47.15,47.212,59200000.0
2009-01-23 21:45:00,47.215,47.268,47.212,47.256,89600000.0
2009-01-23 21:50:00,47.269,47.269,47.177,47.178,64400000.0
2009-01-23 21:55:00,47.155,47.173,47.07,47.087,58600000.0
2009-01-23 22:00:00,47.045,47.137,46.975,47.131,73600000.0
2009-01-23 22:05:00,47.128,47.128,46.986,46.987,68800000.0
2009-01-23 22:10:00,46.978,47.052,46.974,47.028,71400000.0
2009-01-23 22:15:00,47.039,47.05,47.015,47.034,75600000.0
2009-01-23 22:20:00,47.041,47.07,46.976,47.035,59600000.0
2009-01-23 22:25:00,47.034,47.045,47.008,47.009,67200000.0
2009-01-23 22:30:00,46.996,47.05,46.986,47.046,66000000.0
2009-01-23 22:35:00,47.044,47.067,47.031,47.055,111400000.0
2009-01-23 22:40:00,47.055,47.085,47.054,47.07,72400000.0
2009-01-23 22:45:00,47.072,47.173,47.072,47.159,68800000.0
2009-01-23 22:50:00,47.17,47.2,47.17,47.183,59200000.0
2009-01-23 22:55:00,47.185,47.228,47.178,47.228,61800000.0
2009-01-23 23:00:00,47.238,47.269,47.209,47.266,70800000.0
2009-01-23 23:05:00,47.198,47.223,47.171,47.201,92800000.0
2009-01-23 23:10:00,47.201,47.201,47.167,47.179,60800000.0
2009-01-23 23:15:00,47.183,47.185,47.139,47.148,64000000.0
2009-01-23 23:20:00,47.147,47.16,47.14,47.141,64400000.0
2009-01-23 23:25:00,47.145,47.181,47.119,47.152,62400000.0
2009-01-23 23:30:00,47.148,47.177,47.133,47.177,67200000.0
2009-01-23 23:35:00,47.181,47.184,47.136,47.18,66000000.0
2009-01-23 23:40:00,47.18,47.19,47.118,47.12,96400000.0
2009-01-23 23:45:00,47.125,47.125,47.077,47.082,65600000.0
2009-01-23 23:50:00,47.066,47.087,47.015,47.027,60600000.0
2009-01-23 23:55:00,46.993,46.993,46.808,46.829,58600000.0
2009-01-26 00:00:00,46.945,46.981,46.859,46.871,64000000.0
2009-01-26 00:05:00,46.86,46.872,46.52,46.53,60200000.0
2009-01-26 00:10:00,46.864,46.873,46.742,46.801,69600000.0
2009-01-26 00:15:00,46.803,46.856,46.798,46.856,85800000.0
2009-01-26 00:20:00,46.881,46.9,46.783,46.835,70400000.0
2009-01-26 00:25:00,46.873,46.873,46.721,46.74,81600000.0
2009-01-26 00:30:00,46.706,46.763,46.48,46.76,73600000.0
2009-01-26 00:35:00,46.736,46.736,46.599,46.618,89600000.0
2009-01-26 00:40:00,46.61,46.61,46.433,46.45,60800000.0
2009-01-26 00:45:00,46.458,46.592,46.458,46.58,67600000.0
2009-01-26 00:50:00,46.597,46.614,46.568,46.583,56000000.0
2009-01-26 00:55:00,46.572,46.584,46.558,46.583,78400000.0
2009-01-26 01:00:00,46.576,46.595,46.552,46.552,72400000.0
2009-01-26 01:05:00,46.553,46.553,46.49,46.517,69000000.0
2009-01-26 01:10:00,46.514,46.525,46.424,46.44,56000000.0
2009-01-26 01:15:00,46.45,46.513,46.45,46.489,80000000.0
2009-01-26 01:20:00,46.494,46.528,46.449,46.449,71800000.0
2009-01-26 01:25:00,46.444,46.444,46.405,46.422,69200000.0
2009-01-26 01:30:00,46.422,46.493,46.422,46.469,75600000.0
2009-01-26 01:35:00,46.469,46.471,46.438,46.459,71200000.0
2009-01-26 01:40:00,46.461,46.469,46.45,46.452,52800000.0
2009-01-26 01:45:00,46.463,46.472,46.443,46.464,65600000.0
2009-01-26 01:50:00,46.47,46.486,46.465,46.468,83200000.0
2009-01-26 01:55:00,46.465,46.85,46.465,46.83,65600000.0
2009-01-26 02:00:00,46.51,46.643,46.51,46.635,65600000.0
2009-01-26 02:05:00,46.632,46.68,46.599,46.599,82600000.0
2009-01-26 02:10:00,46.597,46.651,46.578,46.651,65600000.0
2009-01-26 02:15:00,46.638,46.674,46.569,46.584,52800000.0
2009-01-26 02:20:00,46.6,46.648,46.568,46.575,72000000.0
2009-01-26 02:25:00,46.576,46.693,46.544,46.693,75600000.0
2009-01-26 02:30:00,46.693,46.693,46.569,46.645,68800000.0
2009-01-26 02:35:00,46.658,46.696,46.658,46.696,72000000.0
2009-01-26 02:40:00,46.701,46.762,46.684,46.761,80000000.0
2009-01-26 02:45:00,46.772,46.808,46.772,46.782,56000000.0
2009-01-26 02:50:00,46.786,46.834,46.749,46.833,69200000.0
2009-01-26 02:55:00,46.832,46.866,46.822,46.832,71800000.0
2009-01-26 03:00:00,46.831,46.848,46.801,46.814,78400000.0
2009-01-26 03:05:00,46.823,46.888,46.822,46.883,56400000.0
2009-01-26 03:10:00,46.886,46.979,46.878,46.927,67600000.0
2009-01-26 03:15:00,46.919,46.925,46.859,46.859,60800000.0
2009-01-26 03:20:00,46.86,46.871,46.781,46.817,89600000.0
2009-01-26 03:25:00,46.819,46.949,46.816,46.935,66600000.0
2009-01-26 03:30:00,46.913,46.938,46.905,46.919,81600000.0
2009-01-26 03:35:00,46.927,46.991,46.904,46.928,70400000.0
2009-01-26 03:40:00,46.926,46.946,46.894,46.928,85800000.0
2009-01-26 03:45:00,46.934,46.969,46.932,46.945,68200000.0
2009-01-26 03:50:00,46.944,46.973,46.939,46.973,60800000.0
2009-01-26 03:55:00,46.979,47.04,46.958,47.028,64000000.0
2009-01-26 04:00:00,47.038,47.041,46.937,47.028,59200000.0
2009-01-26 04:05:00,47.028,47.044,47.004,47.028,60800000.0
2009-01-26 04:10:00,47.0,47.028,46.993,47.007,65600000.0
2009-01-26 04:15:00,47.009,47.01,46.977,46.994,96000000.0
2009-01-26 04:20:00,46.996,47.109,46.99,47.109,65400000.0
2009-01-26 04:25:00,47.123,47.132,47.109,47.131,67200000.0
2009-01-26 04:30:00,47.111,47.197,47.111,47.148,62400000.0
2009-01-26 04:35:00,47.138,47.165,47.086,47.092,64400000.0
2009-01-26 04:40:00,47.097,47.114,47.082,47.082,64000000.0
2009-01-26 04:45:00,47.077,47.109,47.069,47.083,55400000.0
2009-01-26 04:50:00,47.06,47.102,47.058,47.097,92600000.0
2009-01-26 04:55:00,47.097,47.167,47.07,47.167,70400000.0
2009-01-26 05:00:00,47.164,47.168,47.105,47.168,62400000.0
2009-01-26 05:05:00,47.183,47.185,47.098,47.11,59600000.0
2009-01-26 05:10:00,47.09,47.099,47.047,47.053,68800000.0
2009-01-26 05:15:00,47.05,47.088,47.046,47.082,72000000.0
2009-01-26 05:20:00,47.059,47.076,47.045,47.071,112000000.0
2009-01-26 05:25:00,47.069,47.075,47.043,47.053,65000000.0
2009-01-26 05:30:00,47.006,47.086,47.006,47.054,67200000.0
2009-01-26 05:35:00,47.086,47.163,47.086,47.156,59200000.0
2009-01-26 05:40:00,47.156,47.159,47.107,47.112,75200000.0
2009-01-26 05:45:00,47.117,47.136,47.062,47.062,72400000.0
2009-01-26 05:50:00,47.054,47.117,47.014,47.114,68800000.0
2009-01-26 05:55:00,47.073,47.134,47.073,47.127,73600000.0
2009-01-26 06:00:00,47.114,47.123,47.079,47.104,59200000.0
2009-01-26 06:05:00,47.103,47.103,47.065,47.084,64400000.0
2009-01-26 06:10:00,47.079,47.143,47.079,47.107,90000000.0
2009-01-26 06:15:00,47.087,47.102,47.005,47.089,59200000.0
2009-01-26 06:20:00,47.084,47.09,47.046,47.066,68800000.0
2009-01-26 06:25:00,47.05,47.085,47.047,47.069,65600000.0
2009-01-26 06:30:00,47.07,47.125,47.07,47.125,102400000.0
2009-01-26 06:35:00,47.115,47.128,47.098,47.098,58600000.0
2009-01-26 06:40:00,47.099,47.123,47.093,47.123,73600000.0
2009-01-26 06:45:00,46.91,47.121,46.9,47.087,65600000.0
2009-01-26 06:50:00,47.086,47.141,47.041,47.134,70800000.0
2009-01-26 06:55:00,47.137,47.146,47.071,47.117,62400000.0
2009-01-26 07:00:00,47.107,47.116,47.089,47.091,65600000.0
2009-01-26 07:05:00,47.087,47.136,47.083,47.118,86800000.0
2009-01-26 07:10:00,47.122,47.143,47.109,47.124,72000000.0
2009-01-26 07:15:00,47.124,47.127,47.065,47.066,59200000.0
2009-01-26 07:20:00,47.078,47.109,47.038,47.083,66600000.0
2009-01-26 07:25:00,47.082,47.082,47.029,47.034,76800000.0
2009-01-26 07:30:00,47.03,47.06,46.953,47.0,67200000.0
2009-01-26 07:35:00,47.001,47.025,46.949,46.949,69800000.0
2009-01-26 07:40:00,46.948,46.952,46.913,46.913,114000000.0
2009-01-26 07:45:00,46.91,46.91,46.838,46.838,72400000.0
2009-01-26 07:50:00,46.831,46.842,46.786,46.794,83200000.0
2009-01-26 07:55:00,46.794,46.888,46.793,46.88,93200000.0
2009-01-26 08:00:00,46.887,46.915,46.867,46.868,54400000.0
2009-01-26 08:05:00,46.861,46.861,46.754,46.754,67200000.0
2009-01-26 08:10:00,46.747,46.76,46.722,46.744,90600000.0
2009-01-26 08:15:00,46.747,46.766,46.728,46.762,62800000.0
2009-01-26 08:20:00,46.764,46.771,46.711,46.735,67600000.0
2009-01-26 08:25:00,46.732,46.836,46.725,46.796,59200000.0
2009-01-26 08:30:00,46.804,46.845,46.781,46.793,92800000.0
2009-01-26 08:35:00,46.786,46.894,46.71,46.716,110800000.0
2009-01-26 08:40:00,46.734,46.79,46.715,46.781,86800000.0
2009-01-26 08:45:00,46.775,46.803,46.717,46.717,88800000.0
2009-01-26 08:50:00,46.713,46.722,46.642,46.672,147000000.0
2009-01-26 08:55:00,46.689,46.689,46.606,46.666,109200000.0
2009-01-26 09:00:00,46.662,46.682,46.637,46.682,121600000.0
2009-01-26 09:05:00,46.693,46.693,46.596,46.596,128800000.0
2009-01-26 09:10:00,46.633,46.648,46.542,46.641,92800000.0
2009-01-26 09:15:00,46.624,46.634,46.578,46.634,296000000.0
2009-01-26 09:20:00,46.643,46.643,46.549,46.56,275200000.0
2009-01-26 09:25:00,46.579,46.61,46.535,46.557,169600000.0
2009-01-26 09:30:00,46.545,46.551,46.477,46.499,136000000.0
2009-01-26 09:35:00,46.501,46.543,46.491,46.503,189200000.0
2009-01-26 09:40:00,46.508,46.578,46.507,46.557,206400000.0
2009-01-26 09:45:00,46.535,46.535,46.416,46.416,87400000.0
2009-01-26 09:50:00,46.408,46.449,46.36,46.379,173000000.0
2009-01-26 09:55:00,46.376,46.376,46.201,46.249,177400000.0
2009-01-26 10:00:00,46.263,46.42,46.253,46.42,201400000.0
2009-01-26 10:05:00,46.431,46.712,46.431,46.609,177400000.0
2009-01-26 10:10:00,46.609,46.722,46.587,46.72,233400000.0
2009-01-26 10:15:00,46.723,46.73,46.691,46.715,148800000.0
2009-01-26 10:20:00,46.716,46.765,46.702,46.726,144000000.0
2009-01-26 10:25:00,46.729,46.729,46.646,46.684,259200000.0
2009-01-26 10:30:00,46.679,46.679,46.611,46.649,159600000.0
2009-01-26 10:35:00,46.664,46.722,46.664,46.706,88000000.0
2009-01-26 10:40:00,46.706,46.761,46.706,46.744,149200000.0
2009-01-26 10:45:00,46.763,46.88,46.763,46.831,140200000.0
2009-01-26 10:50:00,46.844,46.871,46.841,46.843,278400000.0
2009-01-26 10:55:00,46.82,46.82,46.727,46.766,208800000.0
2009-01-26 11:00:00,46.755,46.763,46.636,46.65,147200000.0
2009-01-26 11:05:00,46.645,46.645,46.592,46.611,194600000.0
2009-01-26 11:10:00,46.601,46.637,46.563,46.634,230800000.0
2009-01-26 11:15:00,46.645,46.671,46.622,46.654,213600000.0
2009-01-26 11:20:00,46.653,46.653,46.607,46.607,219600000.0
2009-01-26 11:25:00,46.617,46.63,46.583,46.583,160400000.0
2009-01-26 11:30:00,46.587,46.625,46.582,46.621,124800000.0
2009-01-26 11:35:00,46.623,46.649,46.616,46.638,141400000.0
2009-01-26 11:40:00,46.63,46.645,46.591,46.616,176000000.0
2009-01-26 11:45:00,46.611,46.612,46.521,46.538,173200000.0
2009-01-26 11:50:00,46.54,46.578,46.506,46.521,204200000.0
2009-01-26 11:55:00,46.511,46.515,46.447,46.46,223800000.0
2009-01-26 12:00:00,46.471,46.481,46.412,46.441,144800000.0
2009-01-26 12:05:00,46.453,46.475,46.45,46.459,142400000.0
2009-01-26 12:10:00,46.467,46.581,46.467,46.581,99200000.0
2009-01-26 12:15:00,46.574,46.639,46.573,46.639,157800000.0
2009-01-26 12:20:00,46.641,46.76,46.641,46.746,191400000.0
2009-01-26 12:25:00,46.729,46.864,46.729,46.766,259400000.0
2009-01-26 12:30:00,46.863,47.04,46.787,47.002,212600000.0
2009-01-26 12:35:00,47.002,47.066,46.969,46.969,125200000.0
2009-01-26 12:40:00,46.958,46.971,46.868,46.871,120400000.0
2009-01-26 12:45:00,46.875,46.941,46.847,46.918,183200000.0
2009-01-26 12:50:00,46.902,46.976,46.902,46.963,85600000.0
2009-01-26 12:55:00,46.992,47.041,46.989,47.021,91200000.0
2009-01-26 13:00:00,47.026,47.032,46.987,47.0,67200000.0
2009-01-26 13:05:00,46.986,46.986,46.786,46.875,104000000.0
2009-01-26 13:10:00,46.867,46.881,46.836,46.87,89400000.0
2009-01-26 13:15:00,46.86,46.865,46.809,46.828,120000000.0
2009-01-26 13:20:00,46.842,46.87,46.834,46.835,107200000.0
2009-01-26 13:25:00,46.834,46.846,46.816,46.824,140600000.0
2009-01-26 13:30:00,46.834,46.94,46.834,46.903,91200000.0
2009-01-26 13:35:00,46.901,46.922,46.868,46.916,139600000.0
2009-01-26 13:40:00,46.911,46.938,46.875,46.938,95400000.0
2009-01-26 13:45:00,46.942,46.953,46.897,46.901,101800000.0
2009-01-26 13:50:00,46.911,46.962,46.9,46.962,142400000.0
2009-01-26 13:55:00,46.961,47.08,46.946,47.077,120000000.0
2009-01-26 14:00:00,47.073,47.16,47.046,47.16,104000000.0
2009-01-26 14:05:00,47.165,47.2,47.146,47.183,91200000.0
2009-01-26 14:10:00,47.179,47.192,47.141,47.188,88000000.0
2009-01-26 14:15:00,47.193,47.222,47.156,47.175,128000000.0
2009-01-26 14:20:00,47.179,47.179,47.14,47.168,116800000.0
2009-01-26 14:25:00,47.166,47.166,47.109,47.129,67600000.0
2009-01-26 14:30:00,47.103,47.118,46.994,47.0,72400000.0
2009-01-26 14:35:00,47.027,47.1,47.009,47.091,60800000.0
2009-01-26 14:40:00,47.106,47.117,47.05,47.079,67600000.0
2009-01-26 14:45:00,47.071,47.164,47.071,47.117,69800000.0
2009-01-26 14:50:00,47.136,47.136,47.095,47.118,68000000.0
2009-01-26 14:55:00,47.11,47.114,47.078,47.104,67600000.0
2009-01-26 15:00:00,47.122,47.182,47.102,47.118,70200000.0
2009-01-26 15:05:00,47.121,47.131,46.99,46.99,60200000.0
2009-01-26 15:10:00,46.978,46.985,46.928,46.974,68800000.0
2009-01-26 15:15:00,46.976,47.007,46.968,46.98,73600000.0
2009-01-26 15:20:00,46.993,47.008,46.841,46.841,67600000.0
2009-01-26 15:25:00,46.853,46.946,46.848,46.921,70400000.0
2009-01-26 15:30:00,46.92,47.008,46.899,47.008,64000000.0
2009-01-26 15:35:00,47.012,47.041,47.001,47.017,73000000.0
2009-01-26 15:40:00,47.028,47.156,47.014,47.153,71800000.0
2009-01-26 15:45:00,47.147,47.201,47.127,47.149,59200000.0
2009-01-26 15:50:00,47.154,47.187,47.131,47.18,67600000.0
2009-01-26 15:55:00,47.182,47.313,47.18,47.308,65800000.0
2009-01-26 16:00:00,47.308,47.381,47.272,47.381,64000000.0
2009-01-26 16:05:00,47.371,47.447,47.331,47.353,70600000.0
2009-01-26 16:10:00,47.357,47.499,47.356,47.496,67200000.0
2009-01-26 16:15:00,47.481,47.483,47.377,47.428,60800000.0
2009-01-26 16:20:00,47.436,47.443,47.358,47.436,57600000.0
2009-01-26 16:25:00,47.448,47.504,47.448,47.498,68800000.0
2009-01-26 16:30:00,47.499,47.499,47.316,47.356,64000000.0
2009-01-26 16:35:00,47.367,47.413,47.347,47.408,64800000.0
2009-01-26 16:40:00,47.421,47.55,47.412,47.492,65600000.0
2009-01-26 16:45:00,47.475,47.475,47.415,47.44,67200000.0
2009-01-26 16:50:00,47.438,47.457,47.349,47.42,73600000.0
2009-01-26 16:55:00,47.442,47.456,47.366,47.448,68800000.0
2009-01-26 17:00:00,47.475,47.694,47.44,47.652,62400000.0
2009-01-26 17:05:00,47.626,47.645,47.531,47.533,74000000.0
2009-01-26 17:10:00,47.538,47.539,47.421,47.424,61800000.0
2009-01-26 17:15:00,47.42,47.424,47.332,47.384,64000000.0
2009-01-26 17:20:00,47.393,47.488,47.343,47.488,57600000.0
2009-01-26 17:25:00,47.494,47.521,47.412,47.412,65600000.0
2009-01-26 17:30:00,47.442,47.539,47.423,47.539,59200000.0
2009-01-26 17:35:00,47.553,47.553,47.297,47.297,60800000.0
2009-01-26 17:40:00,47.299,47.339,47.197,47.197,59200000.0
2009-01-26 17:45:00,47.206,47.343,47.206,47.343,58600000.0
2009-01-26 17:50:00,47.323,47.362,47.317,47.337,62400000.0
2009-01-26 17:55:00,47.335,47.433,47.296,47.433,64000000.0
2009-01-26 18:00:00,47.422,47.511,47.334,47.342,76800000.0
2009-01-26 18:05:00,47.357,47.357,47.299,47.302,73600000.0
2009-01-26 18:10:00,47.289,47.296,47.227,47.294,60800000.0
2009-01-26 18:15:00,47.28,47.31,47.234,47.251,59000000.0
2009-01-26 18:20:00,47.253,47.27,47.186,47.264,68800000.0
2009-01-26 18:25:00,47.276,47.299,47.255,47.272,64800000.0
2009-01-26 18:30:00,47.28,47.305,47.227,47.227,60000000.0
2009-01-26 18:35:00,47.233,47.251,47.209,47.251,70400000.0
2009-01-26 18:40:00,47.248,47.282,47.242,47.266,62400000.0
2009-01-26 18:45:00,47.28,47.283,47.188,47.198,60800000.0
2009-01-26 18:50:00,47.19,47.234,47.174,47.222,67600000.0
2009-01-26 18:55:00,47.227,47.276,47.208,47.275,67000000.0
2009-01-26 19:00:00,47.283,47.311,47.26,47.304,66400000.0
2009-01-26 19:05:00,47.308,47.354,47.308,47.354,72000000.0
2009-01-26 19:10:00,47.36,47.388,47.32,47.326,68800000.0
2009-01-26 19:15:00,47.341,47.382,47.267,47.267,72800000.0
2009-01-26 19:20:00,47.261,47.307,47.243,47.252,77800000.0
2009-01-26 19:25:00,47.191,47.252,47.179,47.252,63400000.0
2009-01-26 19:30:00,47.272,47.303,47.146,47.146,70800000.0
2009-01-26 19:35:00,47.123,47.159,47.095,47.151,60800000.0
2009-01-26 19:40:00,47.131,47.149,47.107,47.133,67600000.0
2009-01-26 19:45:00,47.131,47.187,47.131,47.143,62800000.0
2009-01-26 19:50:00,47.152,47.172,47.058,47.169,68800000.0
2009-01-26 19:55:00,47.175,47.175,46.957,46.972,64000000.0
2009-01-26 20:00:00,46.97,47.076,46.966,47.018,64000000.0
2009-01-26 20:05:00,47.005,47.005,46.809,46.884,70200000.0
2009-01-26 20:10:00,46.888,46.954,46.865,46.928,65000000.0
2009-01-26 20:15:00,46.879,46.975,46.863,46.972,60800000.0
2009-01-26 20:20:00,46.972,46.973,46.893,46.924,65000000.0
2009-01-26 20:25:00,46.935,46.961,46.911,46.93,65600000.0
2009-01-26 20:30:00,46.931,46.943,46.869,46.871,69200000.0
2009-01-26 20:35:00,46.875,46.946,46.875,46.941,73600000.0
2009-01-26 20:40:00,46.943,46.954,46.887,46.915,68800000.0
2009-01-26 20:45:00,46.926,46.941,46.908,46.926,59200000.0
2009-01-26 20:50:00,46.936,46.96,46.868,46.886,59200000.0
2009-01-26 20:55:00,46.884,46.884,46.763,46.861,68800000.0
2009-01-26 21:00:00,46.865,46.897,46.836,46.855,64400000.0
2009-01-26 21:05:00,46.83,46.833,46.654,46.699,70200000.0
2009-01-26 21:10:00,46.705,46.705,46.534,46.543,66600000.0
2009-01-26 21:15:00,46.54,46.578,46.493,46.578,67600000.0
2009-01-26 21:20:00,46.578,46.612,46.562,46.562,56000000.0
2009-01-26 21:25:00,46.566,46.592,46.527,46.551,65600000.0
2009-01-26 21:30:00,46.553,46.57,46.522,46.57,58000000.0
2009-01-26 21:35:00,46.555,46.558,46.532,46.55,67000000.0
2009-01-26 21:40:00,46.549,46.564,46.533,46.541,68800000.0
2009-01-26 21:45:00,46.55,46.569,46.477,46.569,68800000.0
2009-01-26 21:50:00,46.577,46.601,46.513,46.55,68600000.0
2009-01-26 21:55:00,46.546,46.613,46.505,46.598,67200000.0
2009-01-26 22:00:00,46.632,46.701,46.548,46.625,60800000.0
2009-01-26 22:05:00,46.635,46.741,46.635,46.741,65000000.0
2009-01-26 22:10:00,46.748,46.957,46.742,46.818,75600000.0
2009-01-26 22:15:00,46.817,46.854,46.782,46.854,64000000.0
2009-01-26 22:20:00,46.857,47.056,46.853,47.024,60800000.0
2009-01-26 22:25:00,47.031,47.078,47.024,47.046,70400000.0
2009-01-26 22:30:00,47.013,47.016,46.875,46.892,62400000.0
2009-01-26 22:35:00,46.891,46.964,46.866,46.961,70400000.0
2009-01-26 22:40:00,46.921,46.921,46.767,46.789,67200000.0
2009-01-26 22:45:00,46.838,46.86,46.799,46.86,62400000.0
2009-01-26 22:50:00,46.819,46.838,46.804,46.822,59200000.0
2009-01-26 22:55:00,46.831,46.837,46.783,46.801,62400000.0
2009-01-26 23:00:00,46.79,46.844,46.703,46.833,66000000.0
2009-01-26 23:05:00,46.833,46.88,46.81,46.87,64000000.0
2009-01-26 23:10:00,46.87,46.897,46.832,46.89,71400000.0
2009-01-26 23:15:00,46.885,46.893,46.833,46.853,68800000.0
2009-01-26 23:20:00,46.86,46.862,46.799,46.817,62400000.0
2009-01-26 23:25:00,46.806,46.83,46.712,46.816,67200000.0
2009-01-26 23:30:00,46.816,46.827,46.788,46.826,68800000.0
2009-01-26 23:35:00,46.822,46.834,46.787,46.808,66000000.0
2009-01-26 23:40:00,46.777,46.82,46.75,46.788,65000000.0
2009-01-26 23:45:00,46.781,46.847,46.781,46.847,70800000.0
2009-01-26 23:50:00,46.813,46.865,46.813,46.834,64000000.0
2009-01-26 23:55:00,46.871,46.885,46.843,46.856,64400000.0
2009-01-27 00:00:00,46.871,46.925,46.853,46.915,61800000.0
2009-01-27 00:05:00,46.915,46.917,46.875,46.887,65600000.0
2009-01-27 00:10:00,46.884,46.884,46.74,46.777,59600000.0
2009-01-27 00:15:00,46.777,46.837,46.777,46.832,57600000.0
2009-01-27 00:20:00,46.817,46.873,46.758,46.873,74000000.0
2009-01-27 00:25:00,46.892,47.021,46.87,47.021,62400000.0
2009-01-27 00:30:00,47.04,47.097,46.955,47.079,68800000.0
2009-01-27 00:35:00,47.084,47.155,47.081,47.155,64400000.0
2009-01-27 00:40:00,47.116,47.209,47.116,47.202,57600000.0
2009-01-27 00:45:00,47.189,47.201,47.147,47.16,70400000.0
2009-01-27 00:50:00,47.12,47.137,47.094,47.094,67200000.0
2009-01-27 00:55:00,47.091,47.091,47.046,47.069,67200000.0
2009-01-27 01:00:00,47.096,47.104,47.02,47.043,55400000.0
2009-01-27 01:05:00,47.035,47.049,46.989,47.001,59200000.0
2009-01-27 01:10:00,46.989,46.989,46.861,46.958,64000000.0
2009-01-27 01:15:00,46.959,46.981,46.939,46.966,60200000.0
2009-01-27 01:20:00,46.939,46.959,46.911,46.958,72400000.0
2009-01-27 01:25:00,46.969,47.006,46.948,46.995,61800000.0
2009-01-27 01:30:00,46.998,47.058,46.983,47.058,66000000.0
2009-01-27 01:35:00,47.06,47.087,46.987,47.087,69200000.0
2009-01-27 01:40:00,47.108,47.241,47.099,47.241,58000000.0
2009-01-27 01:45:00,47.211,47.228,47.172,47.202,69200000.0
2009-01-27 01:50:00,47.205,47.205,47.164,47.168,73000000.0
2009-01-27 01:55:00,47.162,47.185,47.15,47.152,67200000.0
2009-01-27 02:00:00,47.154,47.204,47.154,47.2,65000000.0
2009-01-27 02:05:00,47.199,47.203,47.075,47.09,83200000.0
2009-01-27 02:10:00,47.087,47.153,47.057,47.141,65600000.0
2009-01-27 02:15:00,47.141,47.165,47.103,47.138,62400000.0
2009-01-27 02:20:00,47.135,47.216,47.128,47.215,72000000.0
2009-01-27 02:25:00,47.217,47.265,47.206,47.263,75600000.0
2009-01-27 02:30:00,47.264,47.27,47.251,47.259,68800000.0
2009-01-27 02:35:00,47.258,47.268,47.244,47.257,71400000.0
2009-01-27 02:40:00,47.258,47.27,47.233,47.249,78800000.0
2009-01-27 02:45:00,47.247,47.254,47.186,47.193,57600000.0
2009-01-27 02:50:00,47.215,47.237,47.104,47.139,69200000.0
2009-01-27 02:55:00,47.128,47.139,46.996,47.03,78800000.0
2009-01-27 03:00:00,47.017,47.042,46.987,46.987,78400000.0
2009-01-27 03:05:00,46.977,47.013,46.873,46.879,55400000.0
2009-01-27 03:10:00,46.874,46.907,46.874,46.902,67000000.0
2009-01-27 03:15:00,46.908,46.968,46.865,46.919,61200000.0
2009-01-27 03:20:00,46.921,46.934,46.869,46.881,89000000.0
2009-01-27 03:25:00,46.863,46.939,46.862,46.926,67200000.0
2009-01-27 03:30:00,46.933,46.952,46.87,46.9,81000000.0
2009-01-27 03:35:00,46.901,46.901,46.853,46.896,74600000.0
2009-01-27 03:40:00,46.897,46.897,46.837,46.84,86400000.0
2009-01-27 03:45:00,46.845,46.867,46.83,46.867,68800000.0
2009-01-27 03:50:00,46.868,46.913,46.866,46.907,60800000.0
2009-01-27 03:55:00,46.909,46.938,46.861,46.932,64400000.0
2009-01-27 04:00:00,46.904,46.919,46.81,46.909,59200000.0
2009-01-27 04:05:00,46.916,47.015,46.892,47.004,60600000.0
2009-01-27 04:10:00,46.977,47.016,46.97,47.014,66000000.0
2009-01-27 04:15:00,47.01,47.01,46.958,46.982,90400000.0
2009-01-27 04:20:00,46.974,46.993,46.95,46.988,65600000.0
2009-01-27 04:25:00,46.995,47.067,46.984,47.067,67200000.0
2009-01-27 04:30:00,47.051,47.081,47.039,47.045,62800000.0
2009-01-27 04:35:00,47.032,47.041,46.948,47.007,64000000.0
2009-01-27 04:40:00,47.047,47.101,47.041,47.094,64000000.0
2009-01-27 04:45:00,47.079,47.163,47.061,47.106,55400000.0
2009-01-27 04:50:00,47.09,47.256,47.076,47.245,92800000.0
2009-01-27 04:55:00,47.253,47.373,47.207,47.373,69800000.0
2009-01-27 05:00:00,47.353,47.353,47.285,47.333,63200000.0
2009-01-27 05:05:00,47.373,47.389,47.338,47.389,58600000.0
2009-01-27 05:10:00,47.372,47.424,47.363,47.373,68200000.0
2009-01-27 05:15:00,47.357,47.368,47.299,47.324,72000000.0
2009-01-27 05:20:00,47.312,47.366,47.261,47.358,109200000.0
2009-01-27 05:25:00,47.356,47.356,47.262,47.332,65000000.0
2009-01-27 05:30:00,47.338,47.421,47.338,47.409,67200000.0
2009-01-27 05:35:00,47.406,47.476,47.391,47.46,59200000.0
2009-01-27 05:40:00,47.478,47.478,47.343,47.376,75600000.0
2009-01-27 05:45:00,47.382,47.428,47.366,47.399,72000000.0
2009-01-27 05:50:00,47.374,47.374,47.255,47.284,69600000.0
2009-01-27 05:55:00,47.288,47.313,47.271,47.271,73600000.0
2009-01-27 06:00:00,47.239,47.312,47.213,47.278,68200000.0
2009-01-27 06:05:00,47.296,47.354,47.294,47.354,64000000.0
2009-01-27 06:10:00,47.352,47.361,47.281,47.285,89600000.0
2009-01-27 06:15:00,47.267,47.293,47.144,47.293,59200000.0
2009-01-27 06:20:00,47.3,47.309,47.235,47.243,68800000.0
2009-01-27 06:25:00,47.244,47.271,47.237,47.266,56000000.0
2009-01-27 06:30:00,47.268,47.285,47.248,47.285,102800000.0
2009-01-27 06:35:00,47.266,47.266,47.175,47.175,58600000.0
2009-01-27 06:40:00,47.175,47.218,47.154,47.167,73600000.0
2009-01-27 06:45:00,47.159,47.171,47.123,47.123,62400000.0
2009-01-27 06:50:00,47.114,47.132,47.027,47.107,69800000.0
2009-01-27 06:55:00,47.107,47.163,47.107,47.151,62400000.0
2009-01-27 07:00:00,47.137,47.211,47.126,47.209,65000000.0
2009-01-27 07:05:00,47.203,47.229,47.19,47.226,86400000.0
2009-01-27 07:10:00,47.246,47.268,47.234,47.24,72000000.0
2009-01-27 07:15:00,47.232,47.246,47.216,47.234,59600000.0
2009-01-27 07:20:00,47.245,47.269,47.244,47.261,67000000.0
2009-01-27 07:25:00,47.254,47.257,47.226,47.229,77200000.0
2009-01-27 07:30:00,47.226,47.276,47.142,47.273,67200000.0
2009-01-27 07:35:00,47.267,47.394,47.262,47.392,65600000.0
2009-01-27 07:40:00,47.409,47.432,47.393,47.394,113400000.0
2009-01-27 07:45:00,47.389,47.431,47.334,47.41,72000000.0
2009-01-27 07:50:00,47.372,47.398,47.366,47.398,83200000.0
2009-01-27 07:55:00,47.413,47.436,47.396,47.417,93200000.0
2009-01-27 08:00:00,47.416,47.467,47.411,47.464,54400000.0
2009-01-27 08:05:00,47.468,47.478,47.455,47.467,67200000.0
2009-01-27 08:10:00,47.478,47.478,47.425,47.426,90600000.0
2009-01-27 08:15:00,47.422,47.431,47.286,47.286,64000000.0
2009-01-27 08:20:00,47.286,47.329,47.284,47.32,68000000.0
2009-01-27 08:25:00,47.32,47.382,47.294,47.373,59200000.0
2009-01-27 08:30:00,47.379,47.416,47.362,47.399,92200000.0
2009-01-27 08:35:00,47.388,47.388,47.234,47.276,109200000.0
2009-01-27 08:40:00,47.325,47.361,47.282,47.323,86800000.0
2009-01-27 08:45:00,47.334,47.392,47.299,47.299,85000000.0
2009-01-27 08:50:00,47.297,47.312,47.27,47.311,149600000.0
2009-01-27 08:55:00,47.296,47.353,47.296,47.324,108200000.0
2009-01-27 09:00:00,47.343,47.394,47.343,47.379,121600000.0
2009-01-27 09:05:00,47.37,47.402,47.325,47.391,128400000.0
2009-01-27 09:10:00,47.408,47.532,47.372,47.463,92200000.0
2009-01-27 09:15:00,47.469,47.631,47.469,47.631,295800000.0
2009-01-27 09:20:00,47.641,47.778,47.64,47.699,275400000.0
2009-01-27 09:25:00,47.682,47.765,47.671,47.681,169000000.0
2009-01-27 09:30:00,47.677,47.766,47.677,47.732,136000000.0
2009-01-27 09:35:00,47.741,47.914,47.741,47.88,189200000.0
2009-01-27 09:40:00,47.891,47.891,47.864,47.882,206200000.0
2009-01-27 09:45:00,47.916,47.941,47.767,47.782,83600000.0
2009-01-27 09:50:00,47.774,47.817,47.682,47.682,172000000.0
2009-01-27 09:55:00,47.676,47.825,47.676,47.824,177400000.0
2009-01-27 10:00:00,47.831,47.873,47.824,47.852,202000000.0
2009-01-27 10:05:00,47.844,47.85,47.754,47.768,177600000.0
2009-01-27 10:10:00,47.771,47.788,47.732,47.738,232800000.0
2009-01-27 10:15:00,47.728,47.728,47.624,47.681,148800000.0
2009-01-27 10:20:00,47.701,47.742,47.657,47.732,144400000.0
2009-01-27 10:25:00,47.744,47.788,47.71,47.71,258400000.0
2009-01-27 10:30:00,47.728,47.754,47.694,47.706,157800000.0
2009-01-27 10:35:00,47.699,47.699,47.667,47.682,88000000.0
2009-01-27 10:40:00,47.689,47.689,47.59,47.59,148800000.0
2009-01-27 10:45:00,47.582,47.582,47.505,47.539,140200000.0
2009-01-27 10:50:00,47.534,47.543,47.452,47.475,276200000.0
2009-01-27 10:55:00,47.469,47.523,47.469,47.518,207800000.0
2009-01-27 11:00:00,47.515,47.609,47.515,47.609,147200000.0
2009-01-27 11:05:00,47.619,47.628,47.505,47.505,195600000.0
2009-01-27 11:10:00,47.516,47.551,47.471,47.491,229800000.0
2009-01-27 11:15:00,47.494,47.495,47.401,47.467,212800000.0
2009-01-27 11:20:00,47.5,47.638,47.5,47.624,221000000.0
2009-01-27 11:25:00,47.638,47.772,47.638,47.772,160800000.0
2009-01-27 11:30:00,47.798,47.823,47.735,47.766,125200000.0
2009-01-27 11:35:00,47.747,47.748,47.634,47.642,140600000.0
2009-01-27 11:40:00,47.632,47.659,47.617,47.617,175400000.0
2009-01-27 11:45:00,47.602,47.602,47.533,47.542,172800000.0
2009-01-27 11:50:00,47.525,47.525,47.425,47.468,205200000.0
2009-01-27 11:55:00,47.425,47.452,47.409,47.41,225200000.0
2009-01-27 12:00:00,47.413,47.433,47.379,47.379,143400000.0
2009-01-27 12:05:00,47.355,47.395,47.327,47.386,141800000.0
2009-01-27 12:10:00,47.37,47.406,47.331,47.393,99200000.0
2009-01-27 12:15:00,47.387,47.401,47.382,47.384,158800000.0
2009-01-27 12:20:00,47.372,47.372,47.285,47.287,191000000.0
2009-01-27 12:25:00,47.286,47.369,47.231,47.237,258000000.0
2009-01-27 12:30:00,47.312,47.316,47.212,47.227,213200000.0
2009-01-27 12:35:00,47.221,47.245,47.194,47.211,126400000.0
2009-01-27 12:40:00,47.171,47.187,47.069,47.069,120400000.0
2009-01-27 12:45:00,47.075,47.189,47.072,47.188,180600000.0
2009-01-27 12:50:00,47.183,47.27,47.18,47.27,86200000.0
2009-01-27 12:55:00,47.277,47.314,47.265,47.314,91200000.0
2009-01-27 13:00:00,47.325,47.331,47.272,47.282,67600000.0
2009-01-27 13:05:00,47.301,47.313,47.258,47.313,104000000.0
2009-01-27 13:10:00,47.325,47.385,47.265,47.289,89600000.0
2009-01-27 13:15:00,47.254,47.292,47.238,47.238,119400000.0
2009-01-27 13:20:00,47.24,47.24,47.103,47.103,107200000.0
2009-01-27 13:25:00,47.097,47.097,46.922,46.937,140800000.0
2009-01-27 13:30:00,46.921,46.959,46.854,46.954,91600000.0
2009-01-27 13:35:00,46.968,47.066,46.968,47.055,139200000.0
2009-01-27 13:40:00,47.042,47.064,46.991,47.011,95400000.0
2009-01-27 13:45:00,47.004,47.005,46.949,46.977,102400000.0
2009-01-27 13:50:00,46.989,47.07,46.989,47.05,142400000.0
2009-01-27 13:55:00,47.055,47.055,47.031,47.048,120000000.0
2009-01-27 14:00:00,47.032,47.047,47.007,47.023,104000000.0
2009-01-27 14:05:00,47.023,47.045,46.993,47.041,91600000.0
2009-01-27 14:10:00,47.039,47.051,47.006,47.026,88400000.0
2009-01-27 14:15:00,47.023,47.051,46.993,47.037,129200000.0
2009-01-27 14:20:00,47.032,47.032,46.919,46.919,116800000.0
2009-01-27 14:25:00,46.93,47.029,46.925,47.029,67600000.0
2009-01-27 14:30:00,47.051,47.081,46.947,47.048,72000000.0
2009-01-27 14:35:00,47.041,47.041,47.005,47.021,60800000.0
2009-01-27 14:40:00,47.029,47.036,46.997,47.005,67600000.0
2009-01-27 14:45:00,46.983,47.098,46.983,47.05,70400000.0
2009-01-27 14:50:00,47.064,47.103,47.048,47.098,68800000.0
2009-01-27 14:55:00,47.114,47.138,47.092,47.093,67200000.0
2009-01-27 15:00:00,47.097,47.173,47.085,47.171,70800000.0
2009-01-27 15:05:00,47.181,47.256,47.181,47.246,60800000.0
2009-01-27 15:10:00,47.26,47.278,47.143,47.155,66000000.0
2009-01-27 15:15:00,47.165,47.169,47.096,47.1,73600000.0
2009-01-27 15:20:00,47.087,47.149,47.044,47.13,66600000.0
2009-01-27 15:25:00,47.137,47.155,47.102,47.13,70400000.0
2009-01-27 15:30:00,47.145,47.182,47.135,47.181,64400000.0
2009-01-27 15:35:00,47.197,47.197,47.141,47.159,73600000.0
2009-01-27 15:40:00,47.159,47.2,47.113,47.2,72000000.0
2009-01-27 15:45:00,47.198,47.219,47.145,47.157,58600000.0
2009-01-27 15:50:00,47.159,47.227,47.159,47.221,67200000.0
2009-01-27 15:55:00,47.216,47.267,47.207,47.245,66000000.0
2009-01-27 16:00:00,47.247,47.281,47.182,47.241,64000000.0
2009-01-27 16:05:00,47.236,47.306,47.232,47.306,70400000.0
2009-01-27 16:10:00,47.289,47.293,47.259,47.274,67200000.0
2009-01-27 16:15:00,47.259,47.28,47.237,47.243,60200000.0
2009-01-27 16:20:00,47.247,47.253,47.102,47.139,56400000.0
2009-01-27 16:25:00,47.133,47.153,47.08,47.118,68800000.0
2009-01-27 16:30:00,47.113,47.113,47.049,47.078,63800000.0
2009-01-27 16:35:00,47.078,47.162,47.061,47.15,64000000.0
2009-01-27 16:40:00,47.155,47.195,47.147,47.175,66000000.0
2009-01-27 16:45:00,47.213,47.219,47.135,47.162,67200000.0
2009-01-27 16:50:00,47.167,47.198,47.053,47.053,73000000.0
2009-01-27 16:55:00,47.067,47.111,47.046,47.072,68200000.0
2009-01-27 17:00:00,47.024,47.024,46.873,46.956,61800000.0
2009-01-27 17:05:00,46.968,46.974,46.7,46.734,74000000.0
2009-01-27 17:10:00,46.739,46.739,46.506,46.677,62800000.0
2009-01-27 17:15:00,46.659,46.681,46.477,46.477,63400000.0
2009-01-27 17:20:00,46.464,46.676,46.452,46.661,58000000.0
2009-01-27 17:25:00,46.658,46.694,46.589,46.589,66400000.0
2009-01-27 17:30:00,46.642,46.659,46.551,46.608,58000000.0
2009-01-27 17:35:00,46.625,46.701,46.625,46.701,60800000.0
2009-01-27 17:40:00,46.718,46.789,46.717,46.786,59600000.0
2009-01-27 17:45:00,46.788,46.807,46.691,46.736,59600000.0
2009-01-27 17:50:00,46.727,46.887,46.727,46.887,62400000.0
2009-01-27 17:55:00,46.899,46.949,46.855,46.916,63800000.0
2009-01-27 18:00:00,46.906,46.906,46.763,46.859,77200000.0
2009-01-27 18:05:00,46.851,47.027,46.84,47.0,74400000.0
2009-01-27 18:10:00,46.981,47.035,46.944,46.945,60600000.0
2009-01-27 18:15:00,46.95,47.03,46.95,46.996,59200000.0
2009-01-27 18:20:00,46.94,46.948,46.872,46.89,68200000.0
2009-01-27 18:25:00,46.893,46.988,46.892,46.95,64400000.0
2009-01-27 18:30:00,46.982,47.02,46.94,46.941,59000000.0
2009-01-27 18:35:00,46.941,47.003,46.933,46.991,70400000.0
2009-01-27 18:40:00,46.991,46.991,46.941,46.975,62800000.0
2009-01-27 18:45:00,46.983,46.998,46.933,46.998,61200000.0
2009-01-27 18:50:00,47.008,47.075,47.001,47.068,67200000.0
2009-01-27 18:55:00,47.07,47.07,46.951,46.951,66600000.0
2009-01-27 19:00:00,46.969,47.009,46.957,47.009,65600000.0
2009-01-27 19:05:00,47.002,47.004,46.949,46.954,72000000.0
2009-01-27 19:10:00,46.955,46.997,46.949,46.952,68800000.0
2009-01-27 19:15:00,46.929,47.023,46.914,47.023,71400000.0
2009-01-27 19:20:00,47.044,47.096,47.039,47.067,78400000.0
2009-01-27 19:25:00,47.057,47.167,47.057,47.167,64000000.0
2009-01-27 19:30:00,47.165,47.17,47.029,47.049,70400000.0
2009-01-27 19:35:00,47.048,47.057,47.004,47.042,61200000.0
2009-01-27 19:40:00,47.045,47.118,47.045,47.105,67200000.0
2009-01-27 19:45:00,47.079,47.079,46.967,46.967,62400000.0
2009-01-27 19:50:00,46.984,46.984,46.946,46.959,68600000.0
2009-01-27 19:55:00,46.971,47.076,46.967,47.031,64000000.0
2009-01-27 20:00:00,47.037,47.053,46.999,47.012,61800000.0
2009-01-27 20:05:00,47.003,47.003,46.909,46.931,70800000.0
2009-01-27 20:10:00,46.918,46.95,46.91,46.927,71400000.0
2009-01-27 20:15:00,46.93,46.993,46.93,46.961,60800000.0
2009-01-27 20:20:00,46.928,47.005,46.923,46.992,65600000.0
2009-01-27 20:25:00,47.038,47.062,46.967,46.967,65600000.0
2009-01-27 20:30:00,46.972,46.98,46.948,46.968,69200000.0
2009-01-27 20:35:00,46.95,46.981,46.946,46.98,72400000.0
2009-01-27 20:40:00,47.001,47.059,47.001,47.039,68800000.0
2009-01-27 20:45:00,47.048,47.048,46.933,46.962,59200000.0
2009-01-27 20:50:00,46.963,46.977,46.956,46.969,59200000.0
2009-01-27 20:55:00,46.962,46.962,46.828,46.909,68800000.0
2009-01-27 21:00:00,46.891,46.893,46.81,46.885,65600000.0
2009-01-27 21:05:00,46.875,46.875,46.816,46.83,70200000.0
2009-01-27 21:10:00,46.852,46.95,46.834,46.923,67200000.0
2009-01-27 21:15:00,46.905,46.964,46.892,46.939,68800000.0
2009-01-27 21:20:00,46.931,46.931,46.877,46.91,56400000.0
2009-01-27 21:25:00,46.914,46.948,46.885,46.945,65000000.0
2009-01-27 21:30:00,46.939,46.939,46.892,46.908,58000000.0
2009-01-27 21:35:00,46.926,47.008,46.926,46.987,67200000.0
2009-01-27 21:40:00,46.995,47.04,46.968,46.988,77600000.0
2009-01-27 21:45:00,46.994,47.051,46.968,47.046,69200000.0
2009-01-27 21:50:00,47.049,47.079,46.975,47.075,69200000.0
2009-01-27 21:55:00,47.079,47.1,47.047,47.078,68000000.0
2009-01-27 22:00:00,47.086,47.107,46.975,47.042,60800000.0
2009-01-27 22:05:00,47.049,47.084,47.049,47.079,65600000.0
2009-01-27 22:10:00,47.081,47.16,47.081,47.136,75200000.0
2009-01-27 22:15:00,47.14,47.157,47.121,47.123,64000000.0
2009-01-27 22:20:00,47.123,47.186,47.123,47.183,60200000.0
2009-01-27 22:25:00,47.181,47.351,47.153,47.325,70400000.0
2009-01-27 22:30:00,47.312,47.312,47.2,47.2,62400000.0
2009-01-27 22:35:00,47.214,47.214,47.111,47.168,70400000.0
2009-01-27 22:40:00,47.133,47.19,47.133,47.164,67600000.0
2009-01-27 22:45:00,47.167,47.174,47.145,47.173,62800000.0
2009-01-27 22:50:00,47.176,47.18,47.15,47.166,59200000.0
2009-01-27 22:55:00,47.171,47.204,47.167,47.168,62400000.0
2009-01-27 23:00:00,47.158,47.197,47.133,47.147,64400000.0
2009-01-27 23:05:00,47.132,47.15,47.11,47.132,64000000.0
2009-01-27 23:10:00,47.129,47.143,47.081,47.095,80000000.0
2009-01-27 23:15:00,47.095,47.115,47.059,47.086,68800000.0
2009-01-27 23:20:00,47.093,47.094,47.049,47.049,62400000.0
2009-01-27 23:25:00,47.072,47.079,46.891,46.903,67200000.0
2009-01-27 23:30:00,46.914,47.17,46.91,46.948,75200000.0
2009-01-27 23:35:00,46.943,47.009,46.942,46.975,65000000.0
2009-01-27 23:40:00,46.962,46.993,46.956,46.969,65600000.0
2009-01-27 23:45:00,46.976,47.034,46.976,47.012,70400000.0
2009-01-27 23:50:00,47.006,47.081,47.006,47.079,64400000.0
2009-01-27 23:55:00,47.063,47.092,46.963,46.963,63800000.0
2009-01-28 00:00:00,46.961,47.074,46.948,47.041,62800000.0
2009-01-28 00:05:00,47.054,47.16,47.019,47.033,62800000.0
2009-01-28 00:10:00,47.034,47.036,47.01,47.02,59200000.0
2009-01-28 00:15:00,47.022,47.09,47.02,47.078,57600000.0
2009-01-28 00:20:00,47.082,47.122,47.044,47.098,73600000.0
2009-01-28 00:25:00,47.088,47.158,47.066,47.158,62400000.0
2009-01-28 00:30:00,47.159,47.179,47.154,47.176,68600000.0
2009-01-28 00:35:00,47.171,47.198,47.165,47.189,64000000.0
2009-01-28 00:40:00,47.199,47.202,47.062,47.062,57600000.0
2009-01-28 00:45:00,47.049,47.081,46.98,47.074,70400000.0
2009-01-28 00:50:00,47.081,47.127,47.05,47.058,67200000.0
2009-01-28 00:55:00,47.07,47.07,47.021,47.021,67600000.0
2009-01-28 01:00:00,47.009,47.014,46.898,47.014,56200000.0
2009-01-28 01:05:00,47.008,47.159,47.008,47.121,59200000.0
2009-01-28 01:10:00,47.118,47.245,47.06,47.195,63400000.0
2009-01-28 01:15:00,47.186,47.236,47.179,47.212,61200000.0
2009-01-28 01:20:00,47.192,47.208,47.17,47.204,71400000.0
2009-01-28 01:25:00,47.201,47.204,47.145,47.145,62800000.0
2009-01-28 01:30:00,47.166,47.197,47.152,47.183,65000000.0
2009-01-28 01:35:00,47.183,47.289,47.17,47.259,68800000.0
2009-01-28 01:40:00,47.244,47.25,47.188,47.228,57600000.0
2009-01-28 01:45:00,47.231,47.238,47.203,47.218,68800000.0
2009-01-28 01:50:00,47.226,47.227,47.152,47.158,73600000.0
2009-01-28 01:55:00,47.152,47.192,47.147,47.164,67600000.0
2009-01-28 02:00:00,47.163,47.218,47.143,47.203,65000000.0
2009-01-28 02:05:00,47.205,47.21,47.151,47.182,83600000.0
2009-01-28 02:10:00,47.186,47.268,47.186,47.256,66000000.0
2009-01-28 02:15:00,47.248,47.29,47.169,47.282,69600000.0
2009-01-28 02:20:00,47.26,47.288,47.26,47.27,72400000.0
2009-01-28 02:25:00,47.279,47.332,47.248,47.248,75200000.0
2009-01-28 02:30:00,47.245,47.288,47.174,47.18,68800000.0
2009-01-28 02:35:00,47.174,47.174,47.089,47.119,72000000.0
2009-01-28 02:40:00,47.123,47.123,47.073,47.094,80000000.0
2009-01-28 02:45:00,47.091,47.096,46.971,46.971,62400000.0
2009-01-28 02:50:00,46.962,47.005,46.926,46.959,68800000.0
2009-01-28 02:55:00,46.936,46.975,46.936,46.96,71400000.0
2009-01-28 03:00:00,46.969,46.969,46.908,46.908,78400000.0
2009-01-28 03:05:00,46.912,46.916,46.828,46.828,56000000.0
2009-01-28 03:10:00,46.811,46.88,46.799,46.876,67200000.0
2009-01-28 03:15:00,46.896,46.952,46.886,46.945,60800000.0
2009-01-28 03:20:00,46.944,46.971,46.928,46.96,89600000.0
2009-01-28 03:25:00,46.962,46.996,46.96,46.966,67200000.0
2009-01-28 03:30:00,46.977,46.998,46.953,46.96,81600000.0
2009-01-28 03:35:00,46.947,46.993,46.937,46.969,70800000.0
2009-01-28 03:40:00,46.973,47.002,46.97,46.993,86800000.0
2009-01-28 03:45:00,46.991,47.033,46.989,47.032,68800000.0
2009-01-28 03:50:00,47.016,47.085,47.002,47.08,60800000.0
2009-01-28 03:55:00,47.076,47.162,47.076,47.12,63400000.0
2009-01-28 04:00:00,47.116,47.154,47.041,47.123,58000000.0
2009-01-28 04:05:00,47.123,47.188,47.103,47.138,61600000.0
2009-01-28 04:10:00,47.124,47.145,46.998,46.998,66000000.0
2009-01-28 04:15:00,47.006,47.067,47.006,47.067,89600000.0
2009-01-28 04:20:00,47.078,47.088,47.039,47.088,65000000.0
2009-01-28 04:25:00,47.115,47.174,47.091,47.174,67200000.0
2009-01-28 04:30:00,47.167,47.265,47.167,47.192,62400000.0
2009-01-28 04:35:00,47.153,47.175,47.122,47.122,63400000.0
2009-01-28 04:40:00,47.111,47.141,47.073,47.113,64000000.0
2009-01-28 04:45:00,47.082,47.134,47.043,47.127,56000000.0
2009-01-28 04:50:00,47.111,47.165,47.111,47.139,92800000.0
2009-01-28 04:55:00,47.144,47.207,47.14,47.2,69800000.0
2009-01-28 05:00:00,47.18,47.18,47.138,47.148,62400000.0
2009-01-28 05:05:00,47.152,47.152,47.077,47.092,68800000.0
2009-01-28 05:10:00,47.094,47.096,47.06,47.062,68800000.0
2009-01-28 05:15:00,47.063,47.153,47.063,47.153,72400000.0
2009-01-28 05:20:00,47.169,47.174,47.089,47.089,110400000.0
2009-01-28 05:25:00,47.104,47.157,47.104,47.152,66000000.0
2009-01-28 05:30:00,47.159,47.185,47.144,47.185,67600000.0
2009-01-28 05:35:00,47.169,47.321,47.164,47.262,59200000.0
2009-01-28 05:40:00,47.258,47.27,47.218,47.228,75200000.0
2009-01-28 05:45:00,47.212,47.256,47.179,47.252,71400000.0
2009-01-28 05:50:00,47.251,47.266,47.217,47.266,69200000.0
2009-01-28 05:55:00,47.242,47.244,47.184,47.192,74000000.0
2009-01-28 06:00:00,47.188,47.227,47.169,47.189,58600000.0
2009-01-28 06:05:00,47.198,47.203,47.152,47.157,64400000.0
2009-01-28 06:10:00,47.163,47.195,47.137,47.165,90000000.0
2009-01-28 06:15:00,47.157,47.188,47.05,47.169,59200000.0
2009-01-28 06:20:00,47.167,47.233,47.131,47.215,68800000.0
2009-01-28 06:25:00,47.196,47.208,47.167,47.208,56000000.0
2009-01-28 06:30:00,47.208,47.33,47.208,47.33,102400000.0
2009-01-28 06:35:00,47.319,47.335,47.302,47.317,59000000.0
2009-01-28 06:40:00,47.337,47.354,47.256,47.268,73600000.0
2009-01-28 06:45:00,47.274,47.282,47.25,47.261,62400000.0
2009-01-28 06:50:00,47.26,47.285,47.187,47.277,70800000.0
2009-01-28 06:55:00,47.273,47.289,47.264,47.28,62400000.0
2009-01-28 07:00:00,47.277,47.277,47.227,47.227,65400000.0
2009-01-28 07:05:00,47.214,47.236,47.164,47.236,85800000.0
2009-01-28 07:10:00,47.22,47.247,47.208,47.233,72400000.0
2009-01-28 07:15:00,47.227,47.257,47.155,47.157,59200000.0
2009-01-28 07:20:00,47.178,47.244,47.178,47.244,67000000.0
2009-01-28 07:25:00,47.242,47.251,47.222,47.251,76800000.0
2009-01-28 07:30:00,47.247,47.259,47.164,47.246,67200000.0
2009-01-28 07:35:00,47.261,47.269,47.251,47.261,66000000.0
2009-01-28 07:40:00,47.275,47.297,47.251,47.266,114000000.0
2009-01-28 07:45:00,47.257,47.273,47.192,47.272,72800000.0
2009-01-28 07:50:00,47.275,47.28,47.243,47.271,82600000.0
2009-01-28 07:55:00,47.272,47.288,47.235,47.281,92200000.0
2009-01-28 08:00:00,47.273,47.31,47.257,47.3,54400000.0
2009-01-28 08:05:00,47.296,47.305,47.28,47.294,67200000.0
2009-01-28 08:10:00,47.277,47.277,47.231,47.263,91200000.0
2009-01-28 08:15:00,47.256,47.26,47.215,47.215,64000000.0
2009-01-28 08:20:00,47.22,47.24,47.21,47.219,66600000.0
2009-01-28 08:25:00,47.226,47.265,47.221,47.256,59200000.0
2009-01-28 08:30:00,47.271,47.312,47.259,47.283,93600000.0
2009-01-28 08:35:00,47.297,47.326,47.262,47.278,110800000.0
2009-01-28 08:40:00,47.284,47.3,47.251,47.284,87600000.0
2009-01-28 08:45:00,47.271,47.282,47.262,47.275,94400000.0
2009-01-28 08:50:00,47.263,47.269,47.252,47.269,148600000.0
2009-01-28 08:55:00,47.267,47.336,47.263,47.334,108200000.0
2009-01-28 09:00:00,47.339,47.377,47.327,47.369,120400000.0
2009-01-28 09:05:00,47.371,47.441,47.36,47.377,128000000.0
2009-01-28 09:10:00,47.374,47.374,47.144,47.158,93600000.0
2009-01-28 09:15:00,47.161,47.172,46.921,46.921,296000000.0
2009-01-28 09:20:00,46.883,47.007,46.87,46.981,276000000.0
2009-01-28 09:25:00,46.974,47.066,46.965,47.064,168400000.0
2009-01-28 09:30:00,47.081,47.081,46.96,46.96,137600000.0
2009-01-28 09:35:00,46.949,46.95,46.915,46.938,187800000.0
2009-01-28 09:40:00,46.962,47.085,46.962,47.073,206200000.0
2009-01-28 09:45:00,47.075,47.097,47.057,47.084,84800000.0
2009-01-28 09:50:00,47.088,47.141,47.068,47.134,173600000.0
2009-01-28 09:55:00,47.134,47.205,47.119,47.161,178800000.0
2009-01-28 10:00:00,47.17,47.324,47.164,47.223,201400000.0
2009-01-28 10:05:00,47.169,47.214,47.14,47.199,177400000.0
2009-01-28 10:10:00,47.194,47.217,47.102,47.102,233400000.0
2009-01-28 10:15:00,47.105,47.152,46.986,47.005,148600000.0
2009-01-28 10:20:00,47.008,47.096,46.988,47.064,144400000.0
2009-01-28 10:25:00,47.075,47.094,47.037,47.041,258000000.0
2009-01-28 10:30:00,47.015,47.051,47.015,47.035,157200000.0
2009-01-28 10:35:00,47.035,47.172,47.017,47.172,88000000.0
2009-01-28 10:40:00,47.19,47.193,47.061,47.092,148200000.0
2009-01-28 10:45:00,47.091,47.148,47.089,47.146,140800000.0
2009-01-28 10:50:00,47.138,47.175,47.094,47.094,276200000.0
2009-01-28 10:55:00,47.075,47.096,47.071,47.078,210000000.0
2009-01-28 11:00:00,47.091,47.191,47.091,47.165,147600000.0
2009-01-28 11:05:00,47.154,47.164,47.104,47.107,194400000.0
2009-01-28 11:10:00,47.107,47.11,47.064,47.092,229800000.0
2009-01-28 11:15:00,47.051,47.068,46.984,47.038,213200000.0
2009-01-28 11:20:00,47.038,47.038,46.957,46.984,221800000.0
2009-01-28 11:25:00,46.982,47.021,46.966,46.969,159200000.0
2009-01-28 11:30:00,46.966,47.053,46.958,47.037,124800000.0
2009-01-28 11:35:00,47.007,47.081,46.998,47.08,140400000.0
2009-01-28 11:40:00,47.073,47.096,47.053,47.055,177200000.0
2009-01-28 11:45:00,47.052,47.066,47.03,47.066,172200000.0
2009-01-28 11:50:00,47.074,47.094,47.059,47.074,205200000.0
2009-01-28 11:55:00,47.071,47.138,47.07,47.124,224200000.0
2009-01-28 12:00:00,47.141,47.172,47.121,47.127,144400000.0
2009-01-28 12:05:00,47.143,47.196,47.143,47.146,141800000.0
2009-01-28 12:10:00,47.124,47.127,47.055,47.073,99200000.0
2009-01-28 12:15:00,47.074,47.109,46.995,46.995,158800000.0
2009-01-28 12:20:00,46.992,47.016,46.916,46.916,191800000.0
2009-01-28 12:25:00,46.912,46.948,46.767,46.811,260800000.0
2009-01-28 12:30:00,46.914,46.962,46.829,46.881,212800000.0
2009-01-28 12:35:00,46.886,46.905,46.85,46.899,126800000.0
2009-01-28 12:40:00,46.892,46.942,46.873,46.937,119400000.0
2009-01-28 12:45:00,46.942,46.948,46.908,46.908,182800000.0
2009-01-28 12:50:00,46.919,46.988,46.892,46.988,85800000.0
2009-01-28 12:55:00,46.988,47.034,46.948,47.018,90400000.0
2009-01-28 13:00:00,47.006,47.042,46.995,47.007,67200000.0
2009-01-28 13:05:00,47.007,47.072,47.0,47.064,104000000.0
2009-01-28 13:10:00,47.099,47.122,47.08,47.112,89600000.0
2009-01-28 13:15:00,47.103,47.115,47.077,47.08,119400000.0
2009-01-28 13:20:00,47.074,47.108,47.059,47.096,107600000.0
2009-01-28 13:25:00,47.093,47.093,47.06,47.079,141200000.0
2009-01-28 13:30:00,47.086,47.132,47.074,47.117,90600000.0
2009-01-28 13:35:00,47.11,47.224,47.11,47.224,140000000.0
2009-01-28 13:40:00,47.217,47.267,47.192,47.267,96800000.0
2009-01-28 13:45:00,47.273,47.351,47.26,47.346,102800000.0
2009-01-28 13:50:00,47.352,47.352,47.274,47.329,142200000.0
2009-01-28 13:55:00,47.32,47.342,47.3,47.327,120000000.0
2009-01-28 14:00:00,47.327,47.35,47.318,47.326,103400000.0
2009-01-28 14:05:00,47.3,47.334,47.289,47.296,91200000.0
2009-01-28 14:10:00,47.305,47.305,47.238,47.245,87400000.0
2009-01-28 14:15:00,47.234,47.265,47.197,47.197,128000000.0
2009-01-28 14:20:00,47.199,47.268,47.198,47.264,117200000.0
2009-01-28 14:25:00,47.244,47.249,47.19,47.19,67600000.0
2009-01-28 14:30:00,47.197,47.245,47.132,47.244,72000000.0
2009-01-28 14:35:00,47.249,47.274,47.234,47.242,60800000.0
2009-01-28 14:40:00,47.247,47.285,47.235,47.254,70800000.0
2009-01-28 14:45:00,47.244,47.452,47.244,47.385,70400000.0
2009-01-28 14:50:00,47.392,47.458,47.38,47.452,68800000.0
2009-01-28 14:55:00,47.464,47.472,47.361,47.393,67200000.0
2009-01-28 15:00:00,47.39,47.394,47.313,47.332,70400000.0
2009-01-28 15:05:00,47.364,47.4,47.335,47.4,61200000.0
2009-01-28 15:10:00,47.403,47.414,47.34,47.34,65600000.0
2009-01-28 15:15:00,47.34,47.354,47.325,47.346,74000000.0
2009-01-28 15:20:00,47.346,47.51,47.325,47.508,67200000.0
2009-01-28 15:25:00,47.514,47.522,47.478,47.479,70800000.0
2009-01-28 15:30:00,47.491,47.509,47.477,47.507,64000000.0
2009-01-28 15:35:00,47.519,47.557,47.519,47.557,73000000.0
2009-01-28 15:40:00,47.563,47.606,47.534,47.578,71400000.0
2009-01-28 15:45:00,47.566,47.572,47.512,47.53,58000000.0
2009-01-28 15:50:00,47.522,47.529,47.48,47.48,67200000.0
2009-01-28 15:55:00,47.487,47.56,47.476,47.525,65600000.0
2009-01-28 16:00:00,47.497,47.541,47.478,47.534,63400000.0
2009-01-28 16:05:00,47.538,47.538,47.482,47.503,69800000.0
2009-01-28 16:10:00,47.512,47.537,47.45,47.487,67000000.0
2009-01-28 16:15:00,47.511,47.516,47.413,47.416,60800000.0
2009-01-28 16:20:00,47.412,47.451,47.412,47.438,58000000.0
2009-01-28 16:25:00,47.405,47.456,47.368,47.456,68800000.0
2009-01-28 16:30:00,47.454,47.535,47.45,47.484,64000000.0
2009-01-28 16:35:00,47.493,47.608,47.482,47.525,64000000.0
2009-01-28 16:40:00,47.537,47.57,47.469,47.469,65400000.0
2009-01-28 16:45:00,47.475,47.475,47.426,47.426,67600000.0
2009-01-28 16:50:00,47.431,47.5,47.421,47.464,73600000.0
2009-01-28 16:55:00,47.455,47.455,47.375,47.384,68800000.0
2009-01-28 17:00:00,47.389,47.461,47.312,47.428,62800000.0
2009-01-28 17:05:00,47.408,47.487,47.382,47.486,73600000.0
2009-01-28 17:10:00,47.496,47.58,47.474,47.573,62400000.0
2009-01-28 17:15:00,47.576,47.657,47.576,47.657,64000000.0
2009-01-28 17:20:00,47.689,47.726,47.633,47.715,57000000.0
2009-01-28 17:25:00,47.708,47.743,47.675,47.728,64400000.0
2009-01-28 17:30:00,47.748,47.833,47.748,47.824,59200000.0
2009-01-28 17:35:00,47.874,47.923,47.86,47.86,60800000.0
2009-01-28 17:40:00,47.858,47.984,47.858,47.955,58600000.0
2009-01-28 17:45:00,47.975,48.019,47.961,48.005,59200000.0
2009-01-28 17:50:00,47.997,47.999,47.898,47.925,62400000.0
2009-01-28 17:55:00,47.95,47.959,47.868,47.92,64000000.0
2009-01-28 18:00:00,47.915,47.924,47.753,47.905,76800000.0
2009-01-28 18:05:00,47.91,47.91,47.88,47.899,73600000.0
2009-01-28 18:10:00,47.908,47.911,47.792,47.873,60800000.0
2009-01-28 18:15:00,47.853,47.888,47.836,47.843,67200000.0
2009-01-28 18:20:00,47.834,47.893,47.82,47.882,68800000.0
2009-01-28 18:25:00,47.898,47.955,47.898,47.94,64000000.0
2009-01-28 18:30:00,47.939,47.939,47.826,47.856,59200000.0
2009-01-28 18:35:00,47.836,47.885,47.807,47.863,70400000.0
2009-01-28 18:40:00,47.856,47.923,47.849,47.914,62400000.0
2009-01-28 18:45:00,47.933,47.987,47.91,47.987,60200000.0
2009-01-28 18:50:00,47.997,48.007,47.917,47.917,66600000.0
2009-01-28 18:55:00,47.908,47.993,47.908,47.993,67200000.0
2009-01-28 19:00:00,48.004,48.026,47.955,47.998,65600000.0
2009-01-28 19:05:00,47.994,47.999,47.924,47.925,72000000.0
2009-01-28 19:10:00,47.916,47.949,47.895,47.92,68200000.0
2009-01-28 19:15:00,47.937,47.997,47.937,47.988,71400000.0
2009-01-28 19:20:00,47.985,47.987,47.949,47.975,78800000.0
2009-01-28 19:25:00,47.97,48.006,47.955,48.002,63800000.0
2009-01-28 19:30:00,48.004,48.012,47.988,48.006,70800000.0
2009-01-28 19:35:00,48.004,48.038,47.991,48.005,68600000.0
2009-01-28 19:40:00,48.011,48.017,47.969,47.983,66600000.0
2009-01-28 19:45:00,47.985,47.986,47.954,47.954,62400000.0
2009-01-28 19:50:00,47.983,48.008,47.956,48.008,68200000.0
2009-01-28 19:55:00,48.001,48.003,47.948,47.964,64400000.0
2009-01-28 20:00:00,47.955,47.955,47.868,47.899,62200000.0
2009-01-28 20:05:00,47.898,47.928,47.88,47.895,70400000.0
2009-01-28 20:10:00,47.924,47.947,47.907,47.946,69800000.0
2009-01-28 20:15:00,47.94,47.94,47.901,47.915,60800000.0
2009-01-28 20:20:00,47.918,47.944,47.89,47.934,65000000.0
2009-01-28 20:25:00,47.95,47.952,47.901,47.908,64400000.0
2009-01-28 20:30:00,47.93,48.004,47.93,48.0,68800000.0
2009-01-28 20:35:00,47.982,48.019,47.973,47.982,73600000.0
2009-01-28 20:40:00,47.994,48.03,47.979,48.022,69200000.0
2009-01-28 20:45:00,48.035,48.117,48.035,48.101,60000000.0
2009-01-28 20:50:00,48.116,48.201,48.116,48.201,59600000.0
2009-01-28 20:55:00,48.182,48.211,48.115,48.142,68800000.0
2009-01-28 21:00:00,48.175,48.326,48.173,48.254,65600000.0
2009-01-28 21:05:00,48.248,48.248,48.159,48.215,70400000.0
2009-01-28 21:10:00,48.211,48.217,48.162,48.187,67600000.0
2009-01-28 21:15:00,48.176,48.335,48.072,48.335,68200000.0
2009-01-28 21:20:00,48.356,48.498,48.156,48.211,56400000.0
2009-01-28 21:25:00,48.223,48.223,48.08,48.084,65600000.0
2009-01-28 21:30:00,48.084,48.084,47.823,47.995,57600000.0
2009-01-28 21:35:00,48.002,48.002,47.782,47.898,67200000.0
2009-01-28 21:40:00,47.914,47.98,47.866,47.876,68200000.0
2009-01-28 21:45:00,47.85,47.911,47.839,47.899,68800000.0
2009-01-28 21:50:00,47.913,48.002,47.804,47.804,68800000.0
2009-01-28 21:55:00,47.817,47.946,47.817,47.932,67000000.0
2009-01-28 22:00:00,47.815,47.815,47.567,47.582,60600000.0
2009-01-28 22:05:00,47.568,47.616,47.363,47.403,65600000.0
2009-01-28 22:10:00,47.402,47.402,47.086,47.086,75200000.0
2009-01-28 22:15:00,47.091,47.108,46.896,46.972,64000000.0
2009-01-28 22:20:00,46.976,47.14,46.971,47.14,60200000.0
2009-01-28 22:25:00,47.158,47.168,46.817,46.824,75200000.0
2009-01-28 22:30:00,46.796,47.031,46.777,47.031,62400000.0
2009-01-28 22:35:00,47.063,47.108,47.037,47.096,70200000.0
2009-01-28 22:40:00,47.108,47.176,47.107,47.166,67200000.0
2009-01-28 22:45:00,47.178,47.22,47.165,47.199,62800000.0
2009-01-28 22:50:00,47.181,47.196,47.119,47.123,59000000.0
2009-01-28 22:55:00,47.138,47.168,47.124,47.162,62400000.0
2009-01-28 23:00:00,47.168,47.235,47.168,47.221,65600000.0
2009-01-28 23:05:00,47.233,47.26,47.2,47.259,64800000.0
2009-01-28 23:10:00,47.272,47.349,47.241,47.349,72000000.0
2009-01-28 23:15:00,47.349,47.352,47.253,47.254,68800000.0
2009-01-28 23:20:00,47.276,47.31,47.261,47.3,62400000.0
2009-01-28 23:25:00,47.306,47.327,47.224,47.289,67200000.0
2009-01-28 23:30:00,47.291,47.389,47.291,47.389,68600000.0
2009-01-28 23:35:00,47.38,47.392,47.369,47.389,65400000.0
2009-01-28 23:40:00,47.378,47.442,47.37,47.372,65000000.0
2009-01-28 23:45:00,47.346,47.354,47.26,47.303,70600000.0
2009-01-28 23:50:00,47.291,47.316,47.291,47.309,64400000.0
2009-01-28 23:55:00,47.309,47.333,47.294,47.305,64400000.0
2009-01-29 00:00:00,47.287,47.287,47.234,47.251,62400000.0
2009-01-29 00:05:00,47.249,47.351,47.231,47.33,66000000.0
2009-01-29 00:10:00,47.329,47.365,47.279,47.364,58600000.0
2009-01-29 00:15:00,47.371,47.381,47.313,47.313,57000000.0
2009-01-29 00:20:00,47.295,47.349,47.246,47.349,73600000.0
2009-01-29 00:25:00,47.357,47.402,47.348,47.393,62400000.0
2009-01-29 00:30:00,47.367,47.367,47.289,47.317,68800000.0
2009-01-29 00:35:00,47.321,47.353,47.308,47.319,64000000.0
2009-01-29 00:40:00,47.318,47.405,47.307,47.387,57600000.0
2009-01-29 00:45:00,47.387,47.438,47.386,47.428,70400000.0
2009-01-29 00:50:00,47.382,47.45,47.35,47.35,66600000.0
2009-01-29 00:55:00,47.382,47.449,47.38,47.433,67200000.0
2009-01-29 01:00:00,47.409,47.409,47.332,47.383,56000000.0
2009-01-29 01:05:00,47.377,47.453,47.367,47.453,60800000.0
2009-01-29 01:10:00,47.447,47.488,47.36,47.48,64000000.0
2009-01-29 01:15:00,47.483,47.498,47.46,47.47,60800000.0
2009-01-29 01:20:00,47.465,47.48,47.409,47.421,72400000.0
2009-01-29 01:25:00,47.379,47.395,47.329,47.334,62400000.0
2009-01-29 01:30:00,47.298,47.312,47.217,47.232,65000000.0
2009-01-29 01:35:00,47.23,47.23,47.017,47.096,68200000.0
2009-01-29 01:40:00,47.106,47.159,47.084,47.159,57600000.0
2009-01-29 01:45:00,47.145,47.179,47.111,47.124,68600000.0
2009-01-29 01:50:00,47.13,47.231,47.122,47.231,73600000.0
2009-01-29 01:55:00,47.231,47.237,46.92,46.93,67000000.0
2009-01-29 02:00:00,47.225,47.228,47.184,47.184,65400000.0
2009-01-29 02:05:00,47.19,47.198,47.144,47.154,83200000.0
2009-01-29 02:10:00,47.16,47.236,47.159,47.231,65600000.0
2009-01-29 02:15:00,47.218,47.255,47.211,47.255,52800000.0
2009-01-29 02:20:00,47.265,47.272,47.215,47.272,72000000.0
2009-01-29 02:25:00,47.28,47.31,47.264,47.301,75200000.0
2009-01-29 02:30:00,47.306,47.327,47.294,47.306,68800000.0
2009-01-29 02:35:00,47.306,47.306,47.128,47.128,71400000.0
2009-01-29 02:40:00,47.124,47.124,47.003,47.008,80000000.0
2009-01-29 02:45:00,46.996,47.071,46.984,46.984,56200000.0
2009-01-29 02:50:00,46.992,47.003,46.937,46.98,68600000.0
2009-01-29 02:55:00,46.978,47.034,46.931,46.944,72000000.0
2009-01-29 03:00:00,46.943,46.994,46.942,46.97,77800000.0
2009-01-29 03:05:00,46.985,47.061,46.985,47.061,56400000.0
2009-01-29 03:10:00,47.052,47.065,46.948,46.949,68000000.0
2009-01-29 03:15:00,46.965,46.99,46.939,46.984,60800000.0
2009-01-29 03:20:00,46.961,46.99,46.953,46.983,89600000.0
2009-01-29 03:25:00,46.989,46.992,46.946,46.96,67200000.0
2009-01-29 03:30:00,46.958,47.01,46.957,47.002,81600000.0
2009-01-29 03:35:00,47.005,47.032,46.992,47.032,70400000.0
2009-01-29 03:40:00,47.039,47.071,47.031,47.054,86400000.0
2009-01-29 03:45:00,47.063,47.142,47.053,47.135,69200000.0
2009-01-29 03:50:00,47.136,47.161,47.129,47.159,60200000.0
2009-01-29 03:55:00,47.139,47.15,47.112,47.13,65000000.0
2009-01-29 04:00:00,47.134,47.134,46.979,47.025,59200000.0
2009-01-29 04:05:00,47.015,47.025,46.955,46.974,61600000.0
2009-01-29 04:10:00,46.957,46.963,46.905,46.96,65600000.0
2009-01-29 04:15:00,46.961,46.962,46.898,46.921,89000000.0
2009-01-29 04:20:00,46.922,46.922,46.866,46.874,66000000.0
2009-01-29 04:25:00,46.878,46.884,46.769,46.769,67200000.0
2009-01-29 04:30:00,46.766,46.812,46.766,46.811,62400000.0
2009-01-29 04:35:00,46.804,46.815,46.773,46.776,64000000.0
2009-01-29 04:40:00,46.785,46.85,46.784,46.798,63400000.0
2009-01-29 04:45:00,46.796,46.839,46.796,46.828,56000000.0
2009-01-29 04:50:00,46.831,46.922,46.83,46.922,92600000.0
2009-01-29 04:55:00,46.959,46.959,46.869,46.885,70800000.0
2009-01-29 05:00:00,46.879,46.913,46.876,46.913,62800000.0
2009-01-29 05:05:00,46.925,46.968,46.915,46.944,59600000.0
2009-01-29 05:10:00,46.916,46.983,46.912,46.963,68800000.0
2009-01-29 05:15:00,46.966,46.977,46.943,46.974,72000000.0
2009-01-29 05:20:00,46.982,47.001,46.953,46.999,108800000.0
2009-01-29 05:25:00,47.003,47.008,46.974,46.974,66000000.0
2009-01-29 05:30:00,46.968,46.986,46.956,46.978,67200000.0
2009-01-29 05:35:00,46.978,46.982,46.913,46.954,59200000.0
2009-01-29 05:40:00,46.958,46.959,46.927,46.959,74600000.0
2009-01-29 05:45:00,46.962,46.997,46.962,46.994,72200000.0
2009-01-29 05:50:00,46.992,46.992,46.944,46.957,69200000.0
2009-01-29 05:55:00,46.957,46.96,46.762,46.774,74000000.0
2009-01-29 06:00:00,46.753,46.799,46.719,46.719,59200000.0
2009-01-29 06:05:00,46.724,46.793,46.695,46.695,63400000.0
2009-01-29 06:10:00,46.574,46.574,46.387,46.529,89600000.0
2009-01-29 06:15:00,46.487,46.607,46.466,46.567,59600000.0
2009-01-29 06:20:00,46.544,46.552,46.465,46.496,68800000.0
2009-01-29 06:25:00,46.49,46.6,46.49,46.583,56000000.0
2009-01-29 06:30:00,46.589,46.596,46.521,46.54,102000000.0
2009-01-29 06:35:00,46.538,46.56,46.464,46.464,69600000.0
2009-01-29 06:40:00,46.495,46.532,46.468,46.501,73400000.0
2009-01-29 06:45:00,46.497,46.616,46.497,46.602,62400000.0
2009-01-29 06:50:00,46.597,46.606,46.49,46.553,69200000.0
2009-01-29 06:55:00,46.555,46.568,46.468,46.468,62400000.0
2009-01-29 07:00:00,46.453,46.453,46.425,46.435,65600000.0
2009-01-29 07:05:00,46.436,46.513,46.428,46.513,86800000.0
2009-01-29 07:10:00,46.508,46.536,46.437,46.455,72000000.0
2009-01-29 07:15:00,46.473,46.492,46.457,46.474,59200000.0
2009-01-29 07:20:00,46.497,46.51,46.476,46.482,67600000.0
2009-01-29 07:25:00,46.479,46.527,46.479,46.527,77200000.0
2009-01-29 07:30:00,46.532,46.54,46.431,46.431,67200000.0
2009-01-29 07:35:00,46.425,46.429,46.39,46.406,65600000.0
2009-01-29 07:40:00,46.411,46.456,46.409,46.41,113600000.0
2009-01-29 07:45:00,46.412,46.452,46.347,46.452,78400000.0
2009-01-29 07:50:00,46.449,46.459,46.402,46.419,90000000.0
2009-01-29 07:55:00,46.42,46.437,46.386,46.386,93600000.0
2009-01-29 08:00:00,46.392,46.392,46.334,46.381,54200000.0
2009-01-29 08:05:00,46.383,46.383,46.28,46.28,67600000.0
2009-01-29 08:10:00,46.288,46.332,46.288,46.305,91200000.0
2009-01-29 08:15:00,46.303,46.35,46.303,46.317,64000000.0
2009-01-29 08:20:00,46.338,46.384,46.321,46.384,67200000.0
2009-01-29 08:25:00,46.388,46.41,46.363,46.369,59200000.0
2009-01-29 08:30:00,46.384,46.477,46.366,46.425,92800000.0
2009-01-29 08:35:00,46.431,46.473,46.403,46.46,111200000.0
2009-01-29 08:40:00,46.47,46.48,46.386,46.411,86400000.0
2009-01-29 08:45:00,46.417,46.449,46.393,46.433,90000000.0
2009-01-29 08:50:00,46.433,46.445,46.369,46.381,149400000.0
2009-01-29 08:55:00,46.374,46.382,46.256,46.256,108600000.0
2009-01-29 09:00:00,46.255,46.325,46.144,46.192,121000000.0
2009-01-29 09:05:00,46.203,46.205,46.099,46.142,128800000.0
2009-01-29 09:10:00,46.16,46.173,46.116,46.173,92800000.0
2009-01-29 09:15:00,46.176,46.269,46.175,46.269,294200000.0
2009-01-29 09:20:00,46.273,46.282,46.206,46.277,276000000.0
2009-01-29 09:25:00,46.28,46.309,46.26,46.264,169200000.0
2009-01-29 09:30:00,46.26,46.305,46.258,46.286,136400000.0
2009-01-29 09:35:00,46.289,46.331,46.287,46.317,188600000.0
2009-01-29 09:40:00,46.319,46.435,46.318,46.426,206200000.0
2009-01-29 09:45:00,46.406,46.478,46.38,46.477,84800000.0
2009-01-29 09:50:00,46.473,46.481,46.455,46.465,172000000.0
2009-01-29 09:55:00,46.448,46.493,46.417,46.492,177800000.0
2009-01-29 10:00:00,46.482,46.563,46.451,46.55,202400000.0
2009-01-29 10:05:00,46.557,46.568,46.324,46.324,177800000.0
2009-01-29 10:10:00,46.315,46.323,46.254,46.254,234400000.0
2009-01-29 10:15:00,46.238,46.283,46.224,46.262,148200000.0
2009-01-29 10:20:00,46.261,46.39,46.261,46.389,143400000.0
2009-01-29 10:25:00,46.397,46.397,46.368,46.379,258200000.0
2009-01-29 10:30:00,46.387,46.42,46.381,46.386,158200000.0
2009-01-29 10:35:00,46.385,46.423,46.382,46.417,88400000.0
2009-01-29 10:40:00,46.42,46.422,46.378,46.393,149200000.0
2009-01-29 10:45:00,46.379,46.391,46.369,46.37,139600000.0
2009-01-29 10:50:00,46.362,46.367,46.258,46.299,277400000.0
2009-01-29 10:55:00,46.294,46.341,46.266,46.338,209400000.0
2009-01-29 11:00:00,46.346,46.366,46.313,46.352,147000000.0
2009-01-29 11:05:00,46.399,46.419,46.376,46.387,196400000.0
2009-01-29 11:10:00,46.365,46.39,46.251,46.253,229800000.0
2009-01-29 11:15:00,46.273,46.293,46.265,46.29,213400000.0
2009-01-29 11:20:00,46.28,46.319,46.262,46.262,221600000.0
2009-01-29 11:25:00,46.247,46.265,46.225,46.261,160400000.0
2009-01-29 11:30:00,46.266,46.266,46.169,46.169,125600000.0
2009-01-29 11:35:00,46.156,46.23,46.153,46.23,141200000.0
2009-01-29 11:40:00,46.232,46.308,46.232,46.29,176000000.0
2009-01-29 11:45:00,46.278,46.292,46.247,46.292,173200000.0
2009-01-29 11:50:00,46.287,46.315,46.232,46.315,204000000.0
2009-01-29 11:55:00,46.301,46.304,46.272,46.277,222800000.0
2009-01-29 12:00:00,46.284,46.41,46.284,46.406,144000000.0
2009-01-29 12:05:00,46.432,46.432,46.307,46.354,142400000.0
2009-01-29 12:10:00,46.342,46.342,46.257,46.295,99600000.0
2009-01-29 12:15:00,46.263,46.282,46.232,46.269,158200000.0
2009-01-29 12:20:00,46.289,46.324,46.255,46.32,192200000.0
2009-01-29 12:25:00,46.321,46.392,46.24,46.281,258600000.0
2009-01-29 12:30:00,46.349,46.352,46.246,46.302,212800000.0
2009-01-29 12:35:00,46.301,46.342,46.273,46.342,125800000.0
2009-01-29 12:40:00,46.349,46.389,46.316,46.328,119800000.0
2009-01-29 12:45:00,46.322,46.378,46.312,46.378,181200000.0
2009-01-29 12:50:00,46.391,46.449,46.391,46.416,86400000.0
2009-01-29 12:55:00,46.411,46.431,46.376,46.376,91200000.0
2009-01-29 13:00:00,46.405,46.48,46.404,46.454,67200000.0
2009-01-29 13:05:00,46.447,46.493,46.413,46.493,104000000.0
2009-01-29 13:10:00,46.501,46.501,46.453,46.485,89400000.0
2009-01-29 13:15:00,46.508,46.634,46.479,46.602,119800000.0
2009-01-29 13:20:00,46.591,46.615,46.561,46.615,107600000.0
2009-01-29 13:25:00,46.601,46.606,46.559,46.57,141200000.0
2009-01-29 13:30:00,46.572,46.572,46.503,46.537,91200000.0
2009-01-29 13:35:00,46.525,46.558,46.52,46.52,139200000.0
2009-01-29 13:40:00,46.519,46.621,46.519,46.614,96000000.0
2009-01-29 13:45:00,46.619,46.715,46.619,46.699,102400000.0
2009-01-29 13:50:00,46.694,46.705,46.663,46.687,148800000.0
2009-01-29 13:55:00,46.691,46.719,46.677,46.719,119800000.0
2009-01-29 14:00:00,46.693,46.72,46.652,46.717,104000000.0
2009-01-29 14:05:00,46.716,46.761,46.7,46.754,90000000.0
2009-01-29 14:10:00,46.757,46.762,46.607,46.625,88000000.0
2009-01-29 14:15:00,46.646,46.705,46.643,46.702,128000000.0
2009-01-29 14:20:00,46.698,46.698,46.595,46.597,116800000.0
2009-01-29 14:25:00,46.598,46.678,46.569,46.678,67200000.0
2009-01-29 14:30:00,46.71,46.737,46.578,46.672,72000000.0
2009-01-29 14:35:00,46.685,46.759,46.685,46.745,60600000.0
2009-01-29 14:40:00,46.741,46.741,46.676,46.68,67200000.0
2009-01-29 14:45:00,46.657,46.663,46.589,46.589,69800000.0
2009-01-29 14:50:00,46.639,46.663,46.609,46.634,69200000.0
2009-01-29 14:55:00,46.64,46.736,46.639,46.712,67200000.0
2009-01-29 15:00:00,46.7,46.708,46.68,46.684,69200000.0
2009-01-29 15:05:00,46.671,46.689,46.665,46.689,61200000.0
2009-01-29 15:10:00,46.691,46.701,46.639,46.647,65600000.0
2009-01-29 15:15:00,46.645,46.667,46.616,46.631,74800000.0
2009-01-29 15:20:00,46.625,46.661,46.563,46.65,67200000.0
2009-01-29 15:25:00,46.624,46.662,46.615,46.625,70800000.0
2009-01-29 15:30:00,46.572,46.586,46.493,46.564,64400000.0
2009-01-29 15:35:00,46.573,46.637,46.57,46.637,73600000.0
2009-01-29 15:40:00,46.638,46.756,46.624,46.747,71400000.0
2009-01-29 15:45:00,46.766,46.798,46.755,46.784,59200000.0
2009-01-29 15:50:00,46.777,46.777,46.697,46.725,67200000.0
2009-01-29 15:55:00,46.729,46.756,46.694,46.716,66000000.0
2009-01-29 16:00:00,46.714,46.723,46.621,46.668,64000000.0
2009-01-29 16:05:00,46.664,46.821,46.664,46.794,70400000.0
2009-01-29 16:10:00,46.786,46.805,46.685,46.73,66600000.0
2009-01-29 16:15:00,46.735,46.735,46.683,46.686,67200000.0
2009-01-29 16:20:00,46.69,46.724,46.675,46.688,57600000.0
2009-01-29 16:25:00,46.689,46.734,46.66,46.732,69200000.0
2009-01-29 16:30:00,46.724,46.724,46.585,46.625,66600000.0
2009-01-29 16:35:00,46.653,46.708,46.585,46.593,64000000.0
2009-01-29 16:40:00,46.603,46.634,46.564,46.577,65600000.0
2009-01-29 16:45:00,46.584,46.672,46.584,46.662,67200000.0
2009-01-29 16:50:00,46.666,46.675,46.598,46.639,73600000.0
2009-01-29 16:55:00,46.644,46.651,46.52,46.562,68200000.0
2009-01-29 17:00:00,46.53,46.53,46.335,46.448,62800000.0
2009-01-29 17:05:00,46.476,46.534,46.463,46.472,73600000.0
2009-01-29 17:10:00,46.483,46.519,46.464,46.519,61800000.0
2009-01-29 17:15:00,46.531,46.547,46.495,46.524,64000000.0
2009-01-29 17:20:00,46.506,46.506,46.313,46.402,57600000.0
2009-01-29 17:25:00,46.401,46.58,46.401,46.563,65000000.0
2009-01-29 17:30:00,46.555,46.555,46.481,46.506,59200000.0
2009-01-29 17:35:00,46.506,46.537,46.476,46.537,70200000.0
2009-01-29 17:40:00,46.565,46.568,46.485,46.546,59000000.0
2009-01-29 17:45:00,46.569,46.573,46.504,46.561,59200000.0
2009-01-29 17:50:00,46.571,46.608,46.551,46.608,62400000.0
2009-01-29 17:55:00,46.61,46.61,46.558,46.581,64000000.0
2009-01-29 18:00:00,46.544,46.581,46.418,46.549,76800000.0
2009-01-29 18:05:00,46.548,46.571,46.537,46.556,73600000.0
2009-01-29 18:10:00,46.553,46.555,46.519,46.54,60800000.0
2009-01-29 18:15:00,46.551,46.551,46.514,46.518,59200000.0
2009-01-29 18:20:00,46.519,46.519,46.443,46.455,68800000.0
2009-01-29 18:25:00,46.451,46.455,46.331,46.331,64400000.0
2009-01-29 18:30:00,46.303,46.364,46.285,46.339,59600000.0
2009-01-29 18:35:00,46.357,46.441,46.356,46.407,70400000.0
2009-01-29 18:40:00,46.403,46.408,46.372,46.389,62400000.0
2009-01-29 18:45:00,46.369,46.369,46.309,46.324,60800000.0
2009-01-29 18:50:00,46.299,46.299,46.204,46.204,67000000.0
2009-01-29 18:55:00,46.23,46.267,46.209,46.267,67600000.0
2009-01-29 19:00:00,46.258,46.266,46.169,46.214,65600000.0
2009-01-29 19:05:00,46.217,46.289,46.217,46.247,72000000.0
2009-01-29 19:10:00,46.251,46.31,46.247,46.277,69200000.0
2009-01-29 19:15:00,46.293,46.323,46.29,46.322,71400000.0
2009-01-29 19:20:00,46.334,46.354,46.319,46.319,78200000.0
2009-01-29 19:25:00,46.305,46.343,46.301,46.343,64000000.0
2009-01-29 19:30:00,46.346,46.359,46.307,46.343,70400000.0
2009-01-29 19:35:00,46.346,46.379,46.346,46.371,60200000.0
2009-01-29 19:40:00,46.363,46.376,46.287,46.33,67600000.0
2009-01-29 19:45:00,46.326,46.359,46.315,46.331,63200000.0
2009-01-29 19:50:00,46.346,46.346,46.312,46.312,68200000.0
2009-01-29 19:55:00,46.322,46.322,46.142,46.176,64400000.0
2009-01-29 20:00:00,46.173,46.246,46.141,46.246,61800000.0
2009-01-29 20:05:00,46.26,46.319,46.215,46.215,70400000.0
2009-01-29 20:10:00,46.186,46.232,46.163,46.225,66000000.0
2009-01-29 20:15:00,46.229,46.253,46.209,46.209,60800000.0
2009-01-29 20:20:00,46.245,46.272,46.214,46.262,65000000.0
2009-01-29 20:25:00,46.268,46.314,46.247,46.249,65600000.0
2009-01-29 20:30:00,46.266,46.28,46.233,46.237,68800000.0
2009-01-29 20:35:00,46.228,46.269,46.221,46.236,73000000.0
2009-01-29 20:40:00,46.239,46.295,46.235,46.26,69200000.0
2009-01-29 20:45:00,46.249,46.249,46.195,46.231,59600000.0
2009-01-29 20:50:00,46.229,46.23,46.033,46.064,60000000.0
2009-01-29 20:55:00,46.094,46.174,45.992,46.143,68200000.0
2009-01-29 21:00:00,46.138,46.144,46.054,46.072,65600000.0
2009-01-29 21:05:00,46.085,46.132,46.085,46.102,70400000.0
2009-01-29 21:10:00,46.12,46.167,46.12,46.149,67200000.0
2009-01-29 21:15:00,46.152,46.161,46.114,46.157,68600000.0
2009-01-29 21:20:00,46.169,46.194,46.162,46.167,55200000.0
2009-01-29 21:25:00,46.163,46.163,46.095,46.123,65000000.0
2009-01-29 21:30:00,46.117,46.163,46.108,46.156,58400000.0
2009-01-29 21:35:00,46.162,46.201,46.143,46.201,67600000.0
2009-01-29 21:40:00,46.208,46.254,46.208,46.241,68800000.0
2009-01-29 21:45:00,46.249,46.249,46.197,46.206,68800000.0
2009-01-29 21:50:00,46.219,46.224,46.106,46.199,69200000.0
2009-01-29 21:55:00,46.196,46.2,46.114,46.123,68000000.0
2009-01-29 22:00:00,46.119,46.195,46.116,46.195,60800000.0
2009-01-29 22:05:00,46.185,46.19,46.083,46.11,65600000.0
2009-01-29 22:10:00,46.101,46.127,46.089,46.127,75200000.0
2009-01-29 22:15:00,46.125,46.152,46.099,46.152,64000000.0
2009-01-29 22:20:00,46.15,46.155,46.087,46.087,60200000.0
2009-01-29 22:25:00,46.099,46.152,46.09,46.147,69800000.0
2009-01-29 22:30:00,46.151,46.151,46.072,46.072,62400000.0
2009-01-29 22:35:00,46.056,46.057,46.013,46.023,70400000.0
2009-01-29 22:40:00,46.029,46.061,46.029,46.053,67200000.0
2009-01-29 22:45:00,46.053,46.069,46.037,46.06,62400000.0
2009-01-29 22:50:00,46.058,46.081,46.042,46.046,58600000.0
2009-01-29 22:55:00,46.051,46.115,46.051,46.091,62400000.0
2009-01-29 23:00:00,46.091,46.105,46.075,46.105,65600000.0
2009-01-29 23:05:00,46.104,46.125,46.077,46.077,64400000.0
2009-01-29 23:10:00,46.107,46.124,46.089,46.116,72400000.0
2009-01-29 23:15:00,46.126,46.158,46.126,46.15,68800000.0
2009-01-29 23:20:00,46.159,46.162,46.128,46.141,62800000.0
2009-01-29 23:25:00,46.141,46.16,46.058,46.132,67200000.0
2009-01-29 23:30:00,46.159,46.206,46.124,46.181,69200000.0
2009-01-29 23:35:00,46.148,46.186,46.135,46.138,66000000.0
2009-01-29 23:40:00,46.127,46.168,46.117,46.153,65400000.0
2009-01-29 23:45:00,46.127,46.261,46.12,46.233,70400000.0
2009-01-29 23:50:00,46.215,46.229,46.15,46.194,64400000.0
2009-01-29 23:55:00,46.187,46.212,46.176,46.204,63400000.0
2009-01-30 00:00:00,46.232,46.237,46.165,46.187,62400000.0
2009-01-30 00:05:00,46.203,46.239,46.175,46.177,66000000.0
2009-01-30 00:10:00,46.171,46.246,46.158,46.223,59200000.0
2009-01-30 00:15:00,46.228,46.246,46.216,46.229,57600000.0
2009-01-30 00:20:00,46.223,46.285,46.168,46.282,74000000.0
2009-01-30 00:25:00,46.27,46.27,46.215,46.215,62400000.0
2009-01-30 00:30:00,46.212,46.214,46.127,46.127,69200000.0
2009-01-30 00:35:00,46.117,46.201,46.099,46.197,63400000.0
2009-01-30 00:40:00,46.196,46.212,46.176,46.201,57600000.0
2009-01-30 00:45:00,46.198,46.284,46.194,46.281,70400000.0
2009-01-30 00:50:00,46.274,46.298,46.254,46.272,67200000.0
2009-01-30 00:55:00,46.275,46.28,46.165,46.165,67200000.0
2009-01-30 01:00:00,46.178,46.206,46.124,46.151,56000000.0
2009-01-30 01:05:00,46.164,46.221,46.107,46.121,59200000.0
2009-01-30 01:10:00,46.126,46.156,46.05,46.118,64000000.0
2009-01-30 01:15:00,46.127,46.134,46.078,46.092,59000000.0
2009-01-30 01:20:00,46.09,46.118,46.039,46.118,72800000.0
2009-01-30 01:25:00,46.123,46.142,46.103,46.11,62400000.0
2009-01-30 01:30:00,46.122,46.132,46.058,46.065,65600000.0
2009-01-30 01:35:00,46.059,46.071,45.907,45.986,68600000.0
2009-01-30 01:40:00,45.998,46.058,45.993,46.043,58000000.0
2009-01-30 01:45:00,46.048,46.108,46.046,46.105,68800000.0
2009-01-30 01:50:00,46.129,46.143,46.119,46.137,73600000.0
2009-01-30 01:55:00,46.12,46.123,46.06,46.071,67600000.0
2009-01-30 02:00:00,46.094,46.094,46.053,46.063,65600000.0
2009-01-30 02:05:00,46.073,46.122,46.064,46.107,82600000.0
2009-01-30 02:10:00,46.093,46.106,46.033,46.089,65600000.0
2009-01-30 02:15:00,46.06,46.06,45.816,45.816,52800000.0
2009-01-30 02:20:00,45.785,45.785,45.672,45.68,72000000.0
2009-01-30 02:25:00,45.67,45.736,45.67,45.698,75600000.0
2009-01-30 02:30:00,45.681,45.687,45.633,45.687,68200000.0
2009-01-30 02:35:00,45.69,45.737,45.65,45.734,72000000.0
2009-01-30 02:40:00,45.752,45.889,45.733,45.887,80800000.0
2009-01-30 02:45:00,45.883,45.883,45.793,45.805,56400000.0
2009-01-30 02:50:00,45.819,45.836,45.68,45.68,68800000.0
2009-01-30 02:55:00,45.663,45.734,45.641,45.651,72000000.0
2009-01-30 03:00:00,45.653,45.667,45.594,45.594,78400000.0
2009-01-30 03:05:00,45.603,45.603,45.472,45.472,56000000.0
2009-01-30 03:10:00,45.455,45.599,45.455,45.564,67600000.0
2009-01-30 03:15:00,45.581,45.599,45.553,45.553,60800000.0
2009-01-30 03:20:00,45.547,45.55,45.496,45.502,89600000.0
2009-01-30 03:25:00,45.517,45.536,45.44,45.461,66600000.0
2009-01-30 03:30:00,45.457,45.528,45.455,45.516,81600000.0
2009-01-30 03:35:00,45.525,45.525,45.47,45.473,69800000.0
2009-01-30 03:40:00,45.486,45.54,45.486,45.52,86800000.0
2009-01-30 03:45:00,45.545,45.604,45.545,45.596,68800000.0
2009-01-30 03:50:00,45.597,45.669,45.597,45.661,61200000.0
2009-01-30 03:55:00,45.653,45.702,45.624,45.631,64000000.0
2009-01-30 04:00:00,45.625,45.625,45.505,45.59,59600000.0
2009-01-30 04:05:00,45.606,45.63,45.598,45.608,60800000.0
2009-01-30 04:10:00,45.606,45.62,45.585,45.601,65400000.0
2009-01-30 04:15:00,45.61,45.628,45.559,45.577,89600000.0
2009-01-30 04:20:00,45.586,45.63,45.585,45.63,65600000.0
2009-01-30 04:25:00,45.645,45.646,45.584,45.626,67200000.0
2009-01-30 04:30:00,45.629,45.636,45.554,45.587,62400000.0
2009-01-30 04:35:00,45.584,45.64,45.584,45.622,64000000.0
2009-01-30 04:40:00,45.602,45.643,45.6,45.625,64000000.0
2009-01-30 04:45:00,45.628,45.635,45.592,45.596,56000000.0
2009-01-30 04:50:00,45.596,45.696,45.595,45.686,92800000.0
2009-01-30 04:55:00,45.696,45.716,45.672,45.715,69800000.0
2009-01-30 05:00:00,45.71,45.713,45.663,45.668,62800000.0
2009-01-30 05:05:00,45.672,45.683,45.639,45.65,59200000.0
2009-01-30 05:10:00,45.639,45.675,45.63,45.66,68200000.0
2009-01-30 05:15:00,45.646,45.691,45.64,45.691,72000000.0
2009-01-30 05:20:00,45.703,45.703,45.682,45.682,108200000.0
2009-01-30 05:25:00,45.68,45.681,45.661,45.671,65600000.0
2009-01-30 05:30:00,45.663,45.682,45.627,45.631,66600000.0
2009-01-30 05:35:00,45.626,45.676,45.605,45.628,62400000.0
2009-01-30 05:40:00,45.636,45.636,45.447,45.461,74600000.0
2009-01-30 05:45:00,45.453,45.514,45.428,45.428,72400000.0
2009-01-30 05:50:00,45.43,45.431,45.392,45.395,68600000.0
2009-01-30 05:55:00,45.397,45.43,45.383,45.427,74000000.0
2009-01-30 06:00:00,45.421,45.433,45.348,45.424,67200000.0
2009-01-30 06:05:00,45.45,45.5,45.431,45.466,64000000.0
2009-01-30 06:10:00,45.458,45.483,45.437,45.477,89600000.0
2009-01-30 06:15:00,45.458,45.601,45.458,45.565,59200000.0
2009-01-30 06:20:00,45.568,45.577,45.548,45.549,68200000.0
2009-01-30 06:25:00,45.544,45.601,45.54,45.562,56000000.0
2009-01-30 06:30:00,45.566,45.649,45.566,45.631,102800000.0
2009-01-30 06:35:00,45.643,45.707,45.619,45.619,59200000.0
2009-01-30 06:40:00,45.641,45.648,45.592,45.604,73600000.0
2009-01-30 06:45:00,45.597,45.621,45.586,45.595,62400000.0
2009-01-30 06:50:00,45.609,45.609,45.484,45.567,70400000.0
2009-01-30 06:55:00,45.563,45.586,45.532,45.532,62400000.0
2009-01-30 07:00:00,45.54,45.576,45.54,45.573,65600000.0
2009-01-30 07:05:00,45.578,45.578,45.511,45.53,86400000.0
2009-01-30 07:10:00,45.54,45.574,45.513,45.569,72400000.0
2009-01-30 07:15:00,45.569,45.604,45.569,45.57,59200000.0
2009-01-30 07:20:00,45.597,45.659,45.597,45.642,67600000.0
2009-01-30 07:25:00,45.637,45.695,45.637,45.695,76200000.0
2009-01-30 07:30:00,45.705,45.721,45.626,45.713,67600000.0
2009-01-30 07:35:00,45.708,45.761,45.7,45.745,65600000.0
2009-01-30 07:40:00,45.745,45.748,45.687,45.689,114400000.0
2009-01-30 07:45:00,45.674,45.722,45.616,45.722,72800000.0
2009-01-30 07:50:00,45.697,45.75,45.695,45.745,83000000.0
2009-01-30 07:55:00,45.741,45.766,45.731,45.761,92800000.0
2009-01-30 08:00:00,45.752,45.756,45.733,45.734,54400000.0
2009-01-30 08:05:00,45.743,45.827,45.743,45.8,67200000.0
2009-01-30 08:10:00,45.798,45.863,45.74,45.757,91200000.0
2009-01-30 08:15:00,45.747,45.811,45.722,45.793,64000000.0
2009-01-30 08:20:00,45.802,45.807,45.737,45.737,68000000.0
2009-01-30 08:25:00,45.736,45.821,45.73,45.795,59200000.0
2009-01-30 08:30:00,45.801,45.804,45.765,45.796,93200000.0
2009-01-30 08:35:00,45.794,45.839,45.773,45.777,110200000.0
2009-01-30 08:40:00,45.783,45.873,45.779,45.788,86800000.0
2009-01-30 08:45:00,45.799,45.838,45.796,45.799,85200000.0
2009-01-30 08:50:00,45.796,45.809,45.741,45.8,148200000.0
2009-01-30 08:55:00,45.788,45.807,45.775,45.805,108800000.0
2009-01-30 09:00:00,45.804,45.81,45.717,45.733,121000000.0
2009-01-30 09:05:00,45.736,45.743,45.649,45.68,128400000.0
2009-01-30 09:10:00,45.698,45.741,45.698,45.741,92800000.0
2009-01-30 09:15:00,45.754,45.794,45.752,45.758,296000000.0
2009-01-30 09:20:00,45.763,45.777,45.729,45.746,275800000.0
2009-01-30 09:25:00,45.751,45.782,45.721,45.738,170400000.0
2009-01-30 09:30:00,45.734,45.751,45.68,45.682,136400000.0
2009-01-30 09:35:00,45.704,45.792,45.696,45.79,190000000.0
2009-01-30 09:40:00,45.798,45.857,45.734,45.774,206400000.0
2009-01-30 09:45:00,45.764,45.772,45.704,45.714,84600000.0
2009-01-30 09:50:00,45.699,45.726,45.69,45.726,173200000.0
2009-01-30 09:55:00,45.735,45.798,45.735,45.794,176400000.0
2009-01-30 10:00:00,45.789,45.856,45.77,45.844,200800000.0
2009-01-30 10:05:00,45.855,45.911,45.85,45.893,177400000.0
2009-01-30 10:10:00,45.892,45.923,45.88,45.88,233400000.0
2009-01-30 10:15:00,45.898,45.898,45.677,45.696,148800000.0
2009-01-30 10:20:00,45.683,45.683,45.585,45.622,144400000.0
2009-01-30 10:25:00,45.616,45.644,45.572,45.635,260000000.0
2009-01-30 10:30:00,45.633,45.696,45.628,45.668,158400000.0
2009-01-30 10:35:00,45.67,45.76,45.645,45.76,88000000.0
2009-01-30 10:40:00,45.798,45.808,45.734,45.789,153600000.0
2009-01-30 10:45:00,45.785,45.872,45.742,45.872,140600000.0
2009-01-30 10:50:00,45.855,45.863,45.703,45.719,275400000.0
2009-01-30 10:55:00,45.704,45.756,45.666,45.685,210800000.0
2009-01-30 11:00:00,45.708,45.749,45.708,45.749,148400000.0
2009-01-30 11:05:00,45.756,45.793,45.734,45.777,195200000.0
2009-01-30 11:10:00,45.774,45.812,45.772,45.797,231000000.0
2009-01-30 11:15:00,45.807,45.838,45.773,45.779,213200000.0
2009-01-30 11:20:00,45.782,45.797,45.765,45.781,220600000.0
2009-01-30 11:25:00,45.78,45.818,45.768,45.814,160000000.0
2009-01-30 11:30:00,45.821,45.832,45.803,45.807,124800000.0
2009-01-30 11:35:00,45.802,45.837,45.801,45.816,140600000.0
2009-01-30 11:40:00,45.805,45.805,45.668,45.739,176000000.0
2009-01-30 11:45:00,45.741,45.768,45.72,45.736,173200000.0
2009-01-30 11:50:00,45.735,45.759,45.68,45.695,206000000.0
2009-01-30 11:55:00,45.712,45.712,45.658,45.677,224400000.0
2009-01-30 12:00:00,45.662,45.681,45.641,45.648,144200000.0
2009-01-30 12:05:00,45.637,45.653,45.563,45.593,142400000.0
2009-01-30 12:10:00,45.593,45.603,45.558,45.578,99400000.0
2009-01-30 12:15:00,45.569,45.689,45.569,45.689,158400000.0
2009-01-30 12:20:00,45.682,45.784,45.678,45.773,190600000.0
2009-01-30 12:25:00,45.771,45.79,45.64,45.657,259000000.0
2009-01-30 12:30:00,45.739,45.787,45.648,45.735,212200000.0
2009-01-30 12:35:00,45.751,45.76,45.68,45.726,126800000.0
2009-01-30 12:40:00,45.735,45.742,45.698,45.704,120000000.0
2009-01-30 12:45:00,45.705,45.794,45.705,45.792,181800000.0
2009-01-30 12:50:00,45.793,45.831,45.789,45.811,85800000.0
2009-01-30 12:55:00,45.811,45.832,45.808,45.822,91200000.0
2009-01-30 13:00:00,45.84,45.851,45.782,45.782,67600000.0
2009-01-30 13:05:00,45.785,45.834,45.763,45.77,104400000.0
2009-01-30 13:10:00,45.785,45.789,45.757,45.757,89600000.0
2009-01-30 13:15:00,45.737,45.737,45.672,45.689,120000000.0
2009-01-30 13:20:00,45.699,45.739,45.699,45.725,107200000.0
2009-01-30 13:25:00,45.717,45.739,45.711,45.719,140600000.0
2009-01-30 13:30:00,45.719,45.766,45.705,45.705,91200000.0
2009-01-30 13:35:00,45.688,45.705,45.68,45.698,139600000.0
2009-01-30 13:40:00,45.704,45.733,45.684,45.712,96800000.0
2009-01-30 13:45:00,45.712,45.748,45.712,45.74,102400000.0
2009-01-30 13:50:00,45.736,45.743,45.656,45.656,142400000.0
2009-01-30 13:55:00,45.656,45.718,45.636,45.636,118800000.0
2009-01-30 14:00:00,45.659,45.679,45.629,45.635,103400000.0
2009-01-30 14:05:00,45.63,45.649,45.606,45.629,91200000.0
2009-01-30 14:10:00,45.624,45.692,45.608,45.68,88400000.0
2009-01-30 14:15:00,45.681,45.686,45.621,45.668,128000000.0
2009-01-30 14:20:00,45.712,45.781,45.712,45.771,116600000.0
2009-01-30 14:25:00,45.767,45.767,45.716,45.721,67600000.0
2009-01-30 14:30:00,45.731,45.769,45.617,45.711,72000000.0
2009-01-30 14:35:00,45.726,45.726,45.651,45.657,61200000.0
2009-01-30 14:40:00,45.655,45.655,45.595,45.595,67200000.0
2009-01-30 14:45:00,45.573,45.67,45.573,45.65,70400000.0
2009-01-30 14:50:00,45.674,45.701,45.651,45.674,68800000.0
2009-01-30 14:55:00,45.675,45.675,45.558,45.559,67200000.0
2009-01-30 15:00:00,45.53,45.569,45.473,45.495,78400000.0
2009-01-30 15:05:00,45.469,45.526,45.433,45.511,60800000.0
2009-01-30 15:10:00,45.509,45.526,45.443,45.465,68800000.0
2009-01-30 15:15:00,45.477,45.539,45.448,45.476,74400000.0
2009-01-30 15:20:00,45.47,45.477,45.323,45.405,67200000.0
2009-01-30 15:25:00,45.4,45.406,45.368,45.378,70400000.0
2009-01-30 15:30:00,45.481,45.581,45.481,45.507,64000000.0
2009-01-30 15:35:00,45.489,45.489,45.412,45.434,73000000.0
2009-01-30 15:40:00,45.435,45.49,45.362,45.468,72000000.0
2009-01-30 15:45:00,45.462,45.522,45.42,45.497,59200000.0
2009-01-30 15:50:00,45.506,45.533,45.449,45.464,67200000.0
2009-01-30 15:55:00,45.468,45.519,45.423,45.519,65000000.0
2009-01-30 16:00:00,45.501,45.565,45.479,45.525,65200000.0
2009-01-30 16:05:00,45.506,45.561,45.494,45.56,69800000.0
2009-01-30 16:10:00,45.546,45.547,45.437,45.449,67200000.0
2009-01-30 16:15:00,45.45,45.577,45.443,45.464,60800000.0
2009-01-30 16:20:00,45.484,45.534,45.467,45.467,57600000.0
2009-01-30 16:25:00,45.474,45.617,45.465,45.597,68800000.0
2009-01-30 16:30:00,45.578,45.61,45.553,45.596,63800000.0
2009-01-30 16:35:00,45.632,45.699,45.632,45.634,64000000.0
2009-01-30 16:40:00,45.638,45.638,45.536,45.548,65000000.0
2009-01-30 16:45:00,45.537,45.606,45.513,45.576,67200000.0
2009-01-30 16:50:00,45.59,45.684,45.568,45.586,73600000.0
2009-01-30 16:55:00,45.596,45.642,45.535,45.54,69200000.0
2009-01-30 17:00:00,45.518,45.532,45.438,45.485,62400000.0
2009-01-30 17:05:00,45.501,45.556,45.501,45.526,74000000.0
2009-01-30 17:10:00,45.549,45.605,45.508,45.54,62400000.0
2009-01-30 17:15:00,45.534,45.581,45.524,45.567,64000000.0
2009-01-30 17:20:00,45.548,45.569,45.459,45.569,57600000.0
2009-01-30 17:25:00,45.562,45.592,45.54,45.569,65600000.0
2009-01-30 17:30:00,45.593,45.622,45.53,45.546,59200000.0
2009-01-30 17:35:00,45.515,45.572,45.515,45.553,60800000.0
2009-01-30 17:40:00,45.565,45.613,45.541,45.609,59200000.0
2009-01-30 17:45:00,45.622,45.626,45.557,45.567,59200000.0
2009-01-30 17:50:00,45.573,45.58,45.546,45.569,61800000.0
2009-01-30 17:55:00,45.569,45.595,45.479,45.488,64000000.0
2009-01-30 18:00:00,45.507,45.635,45.412,45.635,77200000.0
2009-01-30 18:05:00,45.657,45.712,45.557,45.614,74000000.0
2009-01-30 18:10:00,45.609,45.609,45.542,45.567,60800000.0
2009-01-30 18:15:00,45.536,45.537,45.468,45.474,57400000.0
2009-01-30 18:20:00,45.458,45.475,45.398,45.453,68800000.0
2009-01-30 18:25:00,45.442,45.442,45.237,45.278,64400000.0
2009-01-30 18:30:00,45.298,45.36,45.261,45.347,59200000.0
2009-01-30 18:35:00,45.374,45.509,45.374,45.459,70400000.0
2009-01-30 18:40:00,45.444,45.625,45.444,45.594,62400000.0
2009-01-30 18:45:00,45.585,45.585,45.471,45.546,60800000.0
2009-01-30 18:50:00,45.542,45.612,45.525,45.61,67200000.0
2009-01-30 18:55:00,45.625,45.662,45.613,45.622,67200000.0
2009-01-30 19:00:00,45.617,45.617,45.567,45.573,65000000.0
2009-01-30 19:05:00,45.534,45.534,45.402,45.51,70800000.0
2009-01-30 19:10:00,45.51,45.545,45.483,45.52,69200000.0
2009-01-30 19:15:00,45.522,45.548,45.515,45.535,70800000.0
2009-01-30 19:20:00,45.53,45.578,45.516,45.558,78400000.0
2009-01-30 19:25:00,45.544,45.553,45.486,45.513,64000000.0
2009-01-30 19:30:00,45.509,45.509,45.473,45.479,69800000.0
2009-01-30 19:35:00,45.479,45.517,45.479,45.49,61200000.0
2009-01-30 19:40:00,45.487,45.505,45.482,45.503,66600000.0
2009-01-30 19:45:00,45.504,45.624,45.497,45.614,62400000.0
2009-01-30 19:50:00,45.647,45.692,45.635,45.64,68800000.0
2009-01-30 19:55:00,45.628,45.652,45.59,45.652,64000000.0
2009-01-30 20:00:00,45.663,45.69,45.627,45.674,70200000.0
2009-01-30 20:05:00,45.694,45.799,45.69,45.795,70400000.0
2009-01-30 20:10:00,45.793,45.833,45.766,45.833,65600000.0
2009-01-30 20:15:00,45.832,45.832,45.785,45.8,61000000.0
2009-01-30 20:20:00,45.8,45.82,45.772,45.779,65400000.0
2009-01-30 20:25:00,45.778,45.789,45.623,45.681,65600000.0
2009-01-30 20:30:00,45.676,45.676,45.503,45.535,68800000.0
2009-01-30 20:35:00,45.533,45.555,45.487,45.489,73600000.0
2009-01-30 20:40:00,45.462,45.476,45.398,45.467,68800000.0
2009-01-30 20:45:00,45.465,45.487,45.437,45.485,59200000.0
2009-01-30 20:50:00,45.486,45.492,45.461,45.466,59200000.0
2009-01-30 20:55:00,45.46,45.534,45.412,45.503,68800000.0
2009-01-30 21:00:00,45.51,45.583,45.504,45.568,66400000.0
2009-01-30 21:05:00,45.577,45.618,45.521,45.521,70400000.0
2009-01-30 21:10:00,45.526,45.584,45.506,45.566,67200000.0
2009-01-30 21:15:00,45.576,45.626,45.556,45.62,68200000.0
2009-01-30 21:20:00,45.617,45.64,45.612,45.625,62800000.0
2009-01-30 21:25:00,45.635,45.728,45.626,45.684,65600000.0
2009-01-30 21:30:00,45.683,45.701,45.648,45.668,57600000.0
2009-01-30 21:35:00,45.671,45.677,45.621,45.656,67200000.0
2009-01-30 21:40:00,45.658,45.67,45.629,45.655,68800000.0
2009-01-30 21:45:00,45.664,45.664,45.603,45.617,68800000.0
2009-01-30 21:50:00,45.624,45.649,45.553,45.614,68800000.0
2009-01-30 21:55:00,45.62,45.629,45.529,45.529,66600000.0
2009-01-30 22:00:00,45.538,45.596,45.529,45.565,60200000.0
2009-01-30 22:05:00,45.559,45.597,45.558,45.588,65600000.0
2009-01-30 22:10:00,45.59,45.599,45.575,45.586,75200000.0
2009-01-30 22:15:00,45.591,45.593,45.574,45.582,63400000.0
2009-01-30 22:20:00,45.579,45.599,45.563,45.579,60800000.0
2009-01-30 22:25:00,45.578,45.599,45.569,45.59,70800000.0
2009-01-30 22:30:00,45.593,45.601,45.505,45.512,61800000.0
2009-01-30 22:35:00,45.511,45.518,45.477,45.5,70800000.0
2009-01-30 22:40:00,45.498,45.553,45.498,45.544,67200000.0
2009-01-30 22:45:00,45.569,45.583,45.547,45.574,62400000.0
2009-01-30 22:50:00,45.556,45.581,45.544,45.557,59600000.0
2009-01-30 22:55:00,45.553,45.584,45.534,45.579,62800000.0
2009-01-30 23:00:00,45.576,45.596,45.57,45.591,65600000.0
2009-01-30 23:05:00,45.594,45.67,45.58,45.639,64400000.0
2009-01-30 23:10:00,45.647,45.67,45.608,45.625,72000000.0
2009-01-30 23:15:00,45.634,45.657,45.632,45.639,68200000.0
2009-01-30 23:20:00,45.645,45.678,45.603,45.666,62400000.0
2009-01-30 23:25:00,45.661,45.661,45.556,45.625,67200000.0
2009-01-30 23:30:00,45.635,45.646,45.603,45.638,68800000.0
2009-01-30 23:35:00,45.621,45.636,45.601,45.631,65400000.0
2009-01-30 23:40:00,45.626,45.656,45.622,45.63,65600000.0
2009-01-30 23:45:00,45.617,45.691,45.617,45.65,70400000.0
2009-01-30 23:50:00,45.64,45.667,45.62,45.666,64000000.0
2009-01-30 23:55:00,45.669,45.777,45.659,45.719,64400000.0
2009-02-02 00:00:00,45.71,45.713,45.605,45.671,62800000.0
2009-02-02 00:05:00,45.672,45.693,45.65,45.667,65000000.0
2009-02-02 00:10:00,45.653,45.671,45.635,45.643,59600000.0
2009-02-02 00:15:00,45.59,45.664,45.57,45.664,57600000.0
2009-02-02 00:20:00,45.618,45.696,45.579,45.696,74000000.0
2009-02-02 00:25:00,45.663,45.694,45.634,45.656,61800000.0
2009-02-02 00:30:00,45.641,45.665,45.636,45.641,68800000.0
2009-02-02 00:35:00,45.644,45.65,45.56,45.635,64000000.0
2009-02-02 00:40:00,45.627,45.639,45.555,45.587,57600000.0
2009-02-02 00:45:00,45.588,45.598,45.572,45.587,70400000.0
2009-02-02 00:50:00,45.578,45.585,45.507,45.507,67600000.0
2009-02-02 00:55:00,45.508,45.512,45.471,45.505,67200000.0
2009-02-02 01:00:00,45.499,45.574,45.457,45.573,54800000.0
2009-02-02 01:05:00,45.569,45.615,45.569,45.61,59600000.0
2009-02-02 01:10:00,45.615,45.639,45.529,45.6,64000000.0
2009-02-02 01:15:00,45.585,45.627,45.577,45.61,60800000.0
2009-02-02 01:20:00,45.604,45.607,45.538,45.559,72000000.0
2009-02-02 01:25:00,45.553,45.6,45.546,45.553,62400000.0
2009-02-02 01:30:00,45.544,45.601,45.544,45.601,66000000.0
2009-02-02 01:35:00,45.572,45.618,45.521,45.618,68800000.0
2009-02-02 01:40:00,45.63,45.63,45.585,45.593,58400000.0
2009-02-02 01:45:00,45.583,45.583,45.528,45.528,69200000.0
2009-02-02 01:50:00,45.528,45.535,45.459,45.465,73600000.0
2009-02-02 01:55:00,45.471,45.554,45.471,45.546,67200000.0
2009-02-02 02:00:00,45.542,45.586,45.534,45.583,65400000.0
2009-02-02 02:05:00,45.585,45.585,45.549,45.549,83600000.0
2009-02-02 02:10:00,45.546,45.571,45.459,45.469,66000000.0
2009-02-02 02:15:00,45.496,45.504,45.484,45.49,52800000.0
2009-02-02 02:20:00,45.477,45.504,45.47,45.498,72400000.0
2009-02-02 02:25:00,45.493,45.534,45.491,45.522,75200000.0
2009-02-02 02:30:00,45.517,45.519,45.493,45.498,68800000.0
2009-02-02 02:35:00,45.488,45.542,45.47,45.537,72000000.0
2009-02-02 02:40:00,45.549,45.551,45.531,45.551,80000000.0
2009-02-02 02:45:00,45.547,45.547,45.502,45.502,55400000.0
2009-02-02 02:50:00,45.513,45.568,45.482,45.545,68800000.0
2009-02-02 02:55:00,45.511,45.538,45.507,45.516,72000000.0
2009-02-02 03:00:00,45.513,45.551,45.511,45.534,78400000.0
2009-02-02 03:05:00,45.543,45.569,45.518,45.518,56400000.0
2009-02-02 03:10:00,45.464,45.51,45.462,45.488,67200000.0
2009-02-02 03:15:00,45.489,45.489,45.412,45.417,60800000.0
2009-02-02 03:20:00,45.429,45.442,45.402,45.421,89600000.0
2009-02-02 03:25:00,45.436,45.508,45.413,45.413,67200000.0
2009-02-02 03:30:00,45.411,45.447,45.411,45.423,81600000.0
2009-02-02 03:35:00,45.421,45.435,45.407,45.42,70400000.0
2009-02-02 03:40:00,45.424,45.494,45.424,45.488,86400000.0
2009-02-02 03:45:00,45.497,45.515,45.449,45.47,70000000.0
2009-02-02 03:50:00,45.464,45.502,45.457,45.501,60600000.0
2009-02-02 03:55:00,45.502,45.502,45.385,45.398,64000000.0
2009-02-02 04:00:00,45.408,45.449,45.334,45.395,59200000.0
2009-02-02 04:05:00,45.388,45.398,45.35,45.359,60800000.0
2009-02-02 04:10:00,45.373,45.373,45.324,45.343,65600000.0
2009-02-02 04:15:00,45.356,45.356,45.323,45.334,88400000.0
2009-02-02 04:20:00,45.339,45.349,45.289,45.289,65000000.0
2009-02-02 04:25:00,45.286,45.306,45.28,45.291,67200000.0
2009-02-02 04:30:00,45.282,45.291,45.193,45.202,62400000.0
2009-02-02 04:35:00,45.194,45.229,45.177,45.213,64000000.0
2009-02-02 04:40:00,45.192,45.199,45.129,45.19,62800000.0
2009-02-02 04:45:00,45.188,45.197,45.168,45.19,56400000.0
2009-02-02 04:50:00,45.176,45.192,45.158,45.158,91600000.0
2009-02-02 04:55:00,45.165,45.165,45.104,45.112,70400000.0
2009-02-02 05:00:00,45.096,45.124,45.053,45.062,62400000.0
2009-02-02 05:05:00,45.072,45.14,45.057,45.136,59200000.0
2009-02-02 05:10:00,45.113,45.142,45.105,45.132,68800000.0
2009-02-02 05:15:00,45.129,45.15,45.115,45.138,72000000.0
2009-02-02 05:20:00,45.136,45.156,45.135,45.151,108200000.0
2009-02-02 05:25:00,45.153,45.199,45.147,45.167,65000000.0
2009-02-02 05:30:00,45.165,45.175,45.14,45.155,67600000.0
2009-02-02 05:35:00,45.16,45.168,45.09,45.09,59200000.0
2009-02-02 05:40:00,45.088,45.117,45.062,45.117,75200000.0
2009-02-02 05:45:00,45.122,45.129,45.066,45.087,72000000.0
2009-02-02 05:50:00,45.059,45.097,45.056,45.08,68800000.0
2009-02-02 05:55:00,45.062,45.084,45.053,45.06,73600000.0
2009-02-02 06:00:00,45.049,45.056,45.034,45.039,59600000.0
2009-02-02 06:05:00,45.053,45.076,45.048,45.067,64000000.0
2009-02-02 06:10:00,45.06,45.092,45.021,45.035,89600000.0
2009-02-02 06:15:00,45.04,45.081,44.976,45.061,59200000.0
2009-02-02 06:20:00,45.061,45.077,45.047,45.077,68600000.0
2009-02-02 06:25:00,45.055,45.07,44.977,45.037,66000000.0
2009-02-02 06:30:00,45.037,45.056,45.02,45.046,102400000.0
2009-02-02 06:35:00,45.033,45.052,45.023,45.023,59000000.0
2009-02-02 06:40:00,45.036,45.07,45.036,45.07,73600000.0
2009-02-02 06:45:00,45.078,45.083,45.058,45.076,62400000.0
2009-02-02 06:50:00,45.083,45.09,44.981,45.088,70800000.0
2009-02-02 06:55:00,45.093,45.118,45.049,45.059,62800000.0
2009-02-02 07:00:00,45.065,45.068,45.025,45.025,65600000.0
2009-02-02 07:05:00,45.018,45.036,44.984,44.984,86400000.0
2009-02-02 07:10:00,45.002,45.01,44.943,44.976,72000000.0
2009-02-02 07:15:00,44.975,45.008,44.973,44.987,59600000.0
2009-02-02 07:20:00,45.022,45.078,45.022,45.067,67200000.0
2009-02-02 07:25:00,45.059,45.096,44.998,45.096,77200000.0
2009-02-02 07:30:00,45.086,45.093,45.004,45.082,67200000.0
2009-02-02 07:35:00,45.088,45.117,45.061,45.113,65600000.0
2009-02-02 07:40:00,45.112,45.145,45.112,45.131,112800000.0
2009-02-02 07:45:00,45.108,45.113,45.05,45.068,72000000.0
2009-02-02 07:50:00,45.072,45.119,45.072,45.117,89600000.0
2009-02-02 07:55:00,45.116,45.123,45.072,45.074,93200000.0
2009-02-02 08:00:00,45.073,45.104,45.072,45.095,54400000.0
2009-02-02 08:05:00,45.1,45.126,45.098,45.126,67200000.0
2009-02-02 08:10:00,45.131,45.133,45.112,45.132,91800000.0
2009-02-02 08:15:00,45.127,45.144,45.095,45.098,64000000.0
2009-02-02 08:20:00,45.113,45.119,45.08,45.11,67200000.0
2009-02-02 08:25:00,45.113,45.14,45.085,45.127,59200000.0
2009-02-02 08:30:00,45.129,45.155,45.106,45.136,93000000.0
2009-02-02 08:35:00,45.121,45.125,45.049,45.059,110800000.0
2009-02-02 08:40:00,45.057,45.059,45.015,45.022,86400000.0
2009-02-02 08:45:00,45.021,45.021,44.947,44.971,88400000.0
2009-02-02 08:50:00,44.975,44.993,44.946,44.946,148800000.0
2009-02-02 08:55:00,44.921,44.983,44.921,44.932,108600000.0
2009-02-02 09:00:00,44.934,44.942,44.903,44.911,122000000.0
2009-02-02 09:05:00,44.92,44.945,44.906,44.943,128000000.0
2009-02-02 09:10:00,44.967,45.059,44.967,45.045,92200000.0
2009-02-02 09:15:00,45.018,45.023,44.98,45.023,295800000.0
2009-02-02 09:20:00,45.035,45.049,44.993,45.042,274200000.0
2009-02-02 09:25:00,45.043,45.047,45.027,45.039,169400000.0
2009-02-02 09:30:00,45.049,45.077,45.049,45.053,136800000.0
2009-02-02 09:35:00,45.074,45.079,45.054,45.065,188800000.0
2009-02-02 09:40:00,45.056,45.056,44.925,44.925,206600000.0
2009-02-02 09:45:00,44.918,44.943,44.879,44.943,84600000.0
2009-02-02 09:50:00,44.944,44.967,44.941,44.946,172200000.0
2009-02-02 09:55:00,44.93,44.931,44.84,44.84,177400000.0
2009-02-02 10:00:00,44.841,44.896,44.805,44.875,202000000.0
2009-02-02 10:05:00,44.881,44.936,44.855,44.935,177600000.0
2009-02-02 10:10:00,44.914,44.929,44.811,44.811,233600000.0
2009-02-02 10:15:00,44.806,44.812,44.747,44.812,148200000.0
2009-02-02 10:20:00,44.825,44.862,44.795,44.859,144800000.0
2009-02-02 10:25:00,44.865,44.956,44.86,44.902,259600000.0
2009-02-02 10:30:00,44.886,44.902,44.804,44.808,158400000.0
2009-02-02 10:35:00,44.798,44.826,44.796,44.81,88800000.0
2009-02-02 10:40:00,44.817,44.873,44.789,44.803,148800000.0
2009-02-02 10:45:00,44.802,44.838,44.766,44.79,140800000.0
2009-02-02 10:50:00,44.779,44.8,44.715,44.799,277600000.0
2009-02-02 10:55:00,44.772,44.772,44.657,44.692,209000000.0
2009-02-02 11:00:00,44.69,44.69,44.403,44.459,146600000.0
2009-02-02 11:05:00,44.484,44.484,44.344,44.365,194600000.0
2009-02-02 11:10:00,44.364,44.388,44.255,44.375,229000000.0
2009-02-02 11:15:00,44.369,44.371,44.248,44.248,212800000.0
2009-02-02 11:20:00,44.246,44.308,44.225,44.295,220800000.0
2009-02-02 11:25:00,44.294,44.328,44.291,44.318,160400000.0
2009-02-02 11:30:00,44.325,44.351,44.225,44.227,125600000.0
2009-02-02 11:35:00,44.22,44.257,44.22,44.249,140800000.0
2009-02-02 11:40:00,44.245,44.248,44.222,44.231,175800000.0
2009-02-02 11:45:00,44.232,44.301,44.232,44.29,173200000.0
2009-02-02 11:50:00,44.294,44.323,44.289,44.29,204600000.0
2009-02-02 11:55:00,44.282,44.288,44.243,44.257,224000000.0
2009-02-02 12:00:00,44.256,44.377,44.256,44.377,143400000.0
2009-02-02 12:05:00,44.383,44.427,44.383,44.425,141800000.0
2009-02-02 12:10:00,44.426,44.467,44.415,44.455,99200000.0
2009-02-02 12:15:00,44.445,44.49,44.435,44.473,158200000.0
2009-02-02 12:20:00,44.45,44.458,44.366,44.367,192200000.0
2009-02-02 12:25:00,44.366,44.381,44.207,44.277,257400000.0
2009-02-02 12:30:00,44.377,44.402,44.261,44.35,214400000.0
2009-02-02 12:35:00,44.348,44.351,44.308,44.343,126400000.0
2009-02-02 12:40:00,44.344,44.404,44.344,44.402,120200000.0
2009-02-02 12:45:00,44.394,44.422,44.382,44.388,182400000.0
2009-02-02 12:50:00,44.394,44.442,44.369,44.369,85800000.0
2009-02-02 12:55:00,44.409,44.418,44.348,44.367,91400000.0
2009-02-02 13:00:00,44.339,44.412,44.339,44.406,67200000.0
2009-02-02 13:05:00,44.413,44.44,44.396,44.396,103400000.0
2009-02-02 13:10:00,44.382,44.39,44.348,44.389,89800000.0
2009-02-02 13:15:00,44.38,44.419,44.378,44.406,120800000.0
2009-02-02 13:20:00,44.421,44.463,44.414,44.443,107200000.0
2009-02-02 13:25:00,44.442,44.478,44.441,44.455,140800000.0
2009-02-02 13:30:00,44.458,44.505,44.455,44.481,90600000.0
2009-02-02 13:35:00,44.482,44.493,44.419,44.432,138600000.0
2009-02-02 13:40:00,44.438,44.496,44.438,44.458,96400000.0
2009-02-02 13:45:00,44.442,44.452,44.418,44.418,102400000.0
2009-02-02 13:50:00,44.425,44.471,44.425,44.464,142400000.0
2009-02-02 13:55:00,44.475,44.594,44.475,44.528,118800000.0
2009-02-02 14:00:00,44.511,44.529,44.419,44.465,103400000.0
2009-02-02 14:05:00,44.477,44.505,44.468,44.504,91600000.0
2009-02-02 14:10:00,44.503,44.524,44.486,44.499,88000000.0
2009-02-02 14:15:00,44.501,44.51,44.437,44.445,128400000.0
2009-02-02 14:20:00,44.45,44.476,44.414,44.474,116800000.0
2009-02-02 14:25:00,44.475,44.516,44.467,44.5,66600000.0
2009-02-02 14:30:00,44.491,44.559,44.405,44.55,72000000.0
2009-02-02 14:35:00,44.555,44.676,44.555,44.574,61200000.0
2009-02-02 14:40:00,44.57,44.583,44.461,44.468,67600000.0
2009-02-02 14:45:00,44.451,44.492,44.451,44.456,70400000.0
2009-02-02 14:50:00,44.484,44.502,44.468,44.495,68800000.0
2009-02-02 14:55:00,44.501,44.551,44.474,44.551,67200000.0
2009-02-02 15:00:00,44.538,44.563,44.516,44.552,70400000.0
2009-02-02 15:05:00,44.552,44.561,44.529,44.55,60800000.0
2009-02-02 15:10:00,44.548,44.608,44.509,44.608,66000000.0
2009-02-02 15:15:00,44.584,44.59,44.499,44.519,74000000.0
2009-02-02 15:20:00,44.516,44.538,44.432,44.512,67200000.0
2009-02-02 15:25:00,44.501,44.501,44.458,44.477,70800000.0
2009-02-02 15:30:00,44.484,44.484,44.439,44.465,64000000.0
2009-02-02 15:35:00,44.468,44.533,44.454,44.533,74000000.0
2009-02-02 15:40:00,44.538,44.538,44.466,44.496,72400000.0
2009-02-02 15:45:00,44.485,44.485,44.332,44.332,59600000.0
2009-02-02 15:50:00,44.305,44.349,44.276,44.336,67200000.0
2009-02-02 15:55:00,44.347,44.513,44.339,44.513,66400000.0
2009-02-02 16:00:00,44.504,44.524,44.426,44.456,64000000.0
2009-02-02 16:05:00,44.453,44.482,44.436,44.475,70800000.0
2009-02-02 16:10:00,44.459,44.516,44.459,44.514,67200000.0
2009-02-02 16:15:00,44.506,44.535,44.476,44.48,60200000.0
2009-02-02 16:20:00,44.499,44.591,44.489,44.528,57600000.0
2009-02-02 16:25:00,44.54,44.57,44.508,44.551,68800000.0
2009-02-02 16:30:00,44.562,44.604,44.56,44.569,63400000.0
2009-02-02 16:35:00,44.577,44.64,44.57,44.634,64000000.0
2009-02-02 16:40:00,44.651,44.651,44.576,44.635,66000000.0
2009-02-02 16:45:00,44.64,44.707,44.62,44.707,66600000.0
2009-02-02 16:50:00,44.706,44.728,44.608,44.608,73600000.0
2009-02-02 16:55:00,44.597,44.651,44.594,44.63,68200000.0
2009-02-02 17:00:00,44.674,44.794,44.673,44.787,61800000.0
2009-02-02 17:05:00,44.793,44.921,44.766,44.921,73600000.0
2009-02-02 17:10:00,44.936,44.965,44.899,44.96,62400000.0
2009-02-02 17:15:00,44.986,45.294,44.986,45.224,64000000.0
2009-02-02 17:20:00,45.23,45.279,45.154,45.271,57000000.0
2009-02-02 17:25:00,45.252,45.259,45.147,45.147,65600000.0
2009-02-02 17:30:00,45.152,45.161,45.069,45.088,58600000.0
2009-02-02 17:35:00,45.081,45.158,45.063,45.116,60800000.0
2009-02-02 17:40:00,45.124,45.133,44.966,44.966,59200000.0
2009-02-02 17:45:00,44.891,44.891,44.803,44.834,59200000.0
2009-02-02 17:50:00,44.843,44.921,44.79,44.905,62400000.0
2009-02-02 17:55:00,44.905,45.055,44.895,45.055,64000000.0
2009-02-02 18:00:00,45.068,45.068,44.886,44.961,77200000.0
2009-02-02 18:05:00,44.979,45.01,44.952,44.96,73600000.0
2009-02-02 18:10:00,44.973,45.037,44.971,44.987,61200000.0
2009-02-02 18:15:00,44.975,45.047,44.968,45.043,59200000.0
2009-02-02 18:20:00,45.04,45.041,44.917,44.997,68800000.0
2009-02-02 18:25:00,45.005,45.019,44.985,45.019,64000000.0
2009-02-02 18:30:00,45.057,45.145,45.057,45.145,59600000.0
2009-02-02 18:35:00,45.16,45.163,45.129,45.138,70400000.0
2009-02-02 18:40:00,45.124,45.125,45.093,45.125,62800000.0
2009-02-02 18:45:00,45.134,45.14,45.081,45.121,60800000.0
2009-02-02 18:50:00,45.115,45.126,45.051,45.104,66600000.0
2009-02-02 18:55:00,45.106,45.113,45.068,45.07,66600000.0
2009-02-02 19:00:00,45.073,45.118,45.073,45.085,65600000.0
2009-02-02 19:05:00,45.078,45.127,45.061,45.119,72000000.0
2009-02-02 19:10:00,45.129,45.158,45.106,45.147,68800000.0
2009-02-02 19:15:00,45.148,45.193,45.127,45.168,72400000.0
2009-02-02 19:20:00,45.162,45.168,45.084,45.091,78200000.0
2009-02-02 19:25:00,45.083,45.121,45.083,45.116,64000000.0
2009-02-02 19:30:00,45.124,45.41,45.099,45.41,70400000.0
2009-02-02 19:35:00,45.424,45.558,45.404,45.558,60800000.0
2009-02-02 19:40:00,45.56,45.572,45.497,45.53,66600000.0
2009-02-02 19:45:00,45.539,45.551,45.501,45.501,62400000.0
2009-02-02 19:50:00,45.491,45.508,45.393,45.393,68800000.0
2009-02-02 19:55:00,45.39,45.473,45.38,45.458,64000000.0
2009-02-02 20:00:00,45.447,45.494,45.442,45.482,62400000.0
2009-02-02 20:05:00,45.489,45.489,45.418,45.424,70400000.0
2009-02-02 20:10:00,45.403,45.404,45.354,45.379,66400000.0
2009-02-02 20:15:00,45.37,45.37,45.249,45.249,60600000.0
2009-02-02 20:20:00,45.254,45.297,45.216,45.216,66000000.0
2009-02-02 20:25:00,45.184,45.273,45.165,45.256,65600000.0
2009-02-02 20:30:00,45.257,45.3,45.254,45.275,68200000.0
2009-02-02 20:35:00,45.274,45.329,45.274,45.297,74000000.0
2009-02-02 20:40:00,45.306,45.358,45.304,45.33,69600000.0
2009-02-02 20:45:00,45.33,45.361,45.309,45.334,59600000.0
2009-02-02 20:50:00,45.329,45.336,45.201,45.22,58600000.0
2009-02-02 20:55:00,45.204,45.204,45.084,45.174,68200000.0
2009-02-02 21:00:00,45.146,45.184,45.146,45.181,66400000.0
2009-02-02 21:05:00,45.173,45.225,45.173,45.192,70200000.0
2009-02-02 21:10:00,45.197,45.197,45.163,45.183,67200000.0
2009-02-02 21:15:00,45.195,45.203,45.185,45.197,68800000.0
2009-02-02 21:20:00,45.192,45.255,45.178,45.209,55400000.0
2009-02-02 21:25:00,45.202,45.202,45.161,45.186,66000000.0
2009-02-02 21:30:00,45.199,45.206,45.171,45.175,57600000.0
2009-02-02 21:35:00,45.17,45.17,45.132,45.162,66000000.0
2009-02-02 21:40:00,45.158,45.217,45.157,45.184,69200000.0
2009-02-02 21:45:00,45.193,45.208,45.162,45.188,68800000.0
2009-02-02 21:50:00,45.182,45.193,45.099,45.154,68800000.0
2009-02-02 21:55:00,45.158,45.171,45.096,45.096,67600000.0
2009-02-02 22:00:00,45.092,45.164,45.083,45.159,60200000.0
2009-02-02 22:05:00,45.156,45.169,45.118,45.14,65600000.0
2009-02-02 22:10:00,45.156,45.234,45.145,45.234,75600000.0
2009-02-02 22:15:00,45.243,45.266,45.231,45.266,64000000.0
2009-02-02 22:20:00,45.297,45.297,45.246,45.247,60800000.0
2009-02-02 22:25:00,45.252,45.261,45.244,45.259,70400000.0
2009-02-02 22:30:00,45.269,45.312,45.266,45.312,62400000.0
2009-02-02 22:35:00,45.3,45.326,45.286,45.319,70400000.0
2009-02-02 22:40:00,45.313,45.355,45.29,45.31,67200000.0
2009-02-02 22:45:00,45.315,45.318,45.258,45.279,62400000.0
2009-02-02 22:50:00,45.283,45.296,45.245,45.245,59200000.0
2009-02-02 22:55:00,45.249,45.255,45.2,45.215,62400000.0
2009-02-02 23:00:00,45.223,45.245,45.205,45.229,65000000.0
2009-02-02 23:05:00,45.22,45.227,45.187,45.199,64000000.0
2009-02-02 23:10:00,45.196,45.204,45.171,45.171,72000000.0
2009-02-02 23:15:00,45.18,45.189,45.156,45.156,68800000.0
2009-02-02 23:20:00,45.148,45.192,45.13,45.192,62400000.0
2009-02-02 23:25:00,45.182,45.186,45.086,45.131,67200000.0
2009-02-02 23:30:00,45.144,45.153,45.127,45.153,68200000.0
2009-02-02 23:35:00,45.137,45.147,45.106,45.137,65600000.0
2009-02-02 23:40:00,45.114,45.123,45.072,45.085,65600000.0
2009-02-02 23:45:00,45.076,45.085,45.029,45.085,70400000.0
2009-02-02 23:50:00,45.069,45.079,45.031,45.034,63800000.0
2009-02-02 23:55:00,45.033,45.043,45.014,45.018,64000000.0
2009-02-03 00:00:00,45.012,45.015,44.76,44.925,62400000.0
2009-02-03 00:05:00,44.938,44.942,44.732,44.833,65600000.0
2009-02-03 00:10:00,44.825,44.889,44.823,44.889,59600000.0
2009-02-03 00:15:00,44.891,44.931,44.872,44.925,57400000.0
2009-02-03 00:20:00,44.918,44.922,44.854,44.911,73600000.0
2009-02-03 00:25:00,44.913,44.927,44.891,44.897,62400000.0
2009-02-03 00:30:00,44.889,44.889,44.85,44.852,69200000.0
2009-02-03 00:35:00,44.831,44.831,44.776,44.776,64000000.0
2009-02-03 00:40:00,44.789,45.1,44.789,44.797,58000000.0
2009-02-03 00:45:00,44.771,44.796,44.763,44.784,70400000.0
2009-02-03 00:50:00,44.795,44.801,44.755,44.781,67200000.0
2009-02-03 00:55:00,44.794,44.809,44.772,44.808,67200000.0
2009-02-03 01:00:00,44.819,44.857,44.776,44.823,56000000.0
2009-02-03 01:05:00,44.825,44.845,44.823,44.842,59200000.0
2009-02-03 01:10:00,44.84,44.84,44.748,44.839,64000000.0
2009-02-03 01:15:00,44.841,44.851,44.826,44.834,60800000.0
2009-02-03 01:20:00,44.827,44.831,44.786,44.793,72400000.0
2009-02-03 01:25:00,44.797,44.831,44.772,44.823,62400000.0
2009-02-03 01:30:00,44.821,44.933,44.816,44.931,65600000.0
2009-02-03 01:35:00,44.933,45.022,44.932,45.022,68800000.0
2009-02-03 01:40:00,45.025,45.049,44.997,45.005,57600000.0
2009-02-03 01:45:00,45.008,45.008,44.896,44.934,68200000.0
2009-02-03 01:50:00,44.951,44.962,44.937,44.94,74000000.0
2009-02-03 01:55:00,44.881,44.901,44.868,44.871,67200000.0
2009-02-03 02:00:00,44.864,44.963,44.857,44.963,65000000.0
2009-02-03 02:05:00,44.971,45.011,44.963,44.997,83200000.0
2009-02-03 02:10:00,44.977,45.043,44.977,45.025,65600000.0
2009-02-03 02:15:00,45.018,45.047,45.014,45.037,52800000.0
2009-02-03 02:20:00,45.037,45.116,45.037,45.108,71400000.0
2009-02-03 02:25:00,45.105,45.113,45.084,45.101,74600000.0
2009-02-03 02:30:00,45.091,45.139,45.072,45.139,68200000.0
2009-02-03 02:35:00,45.14,45.204,45.109,45.204,71400000.0
2009-02-03 02:40:00,45.236,45.243,45.209,45.215,80000000.0
2009-02-03 02:45:00,45.216,45.225,45.176,45.176,56600000.0
2009-02-03 02:50:00,45.185,45.213,45.131,45.213,68800000.0
2009-02-03 02:55:00,45.204,45.217,45.194,45.209,72000000.0
2009-02-03 03:00:00,45.185,45.222,45.176,45.19,78400000.0
2009-02-03 03:05:00,45.204,45.208,45.176,45.199,56000000.0
2009-02-03 03:10:00,45.17,45.346,45.169,45.342,67200000.0
2009-02-03 03:15:00,45.346,45.346,45.3,45.325,61200000.0
2009-02-03 03:20:00,45.346,45.417,45.329,45.35,89600000.0
2009-02-03 03:25:00,45.355,45.423,45.349,45.39,67200000.0
2009-02-03 03:30:00,45.388,45.452,45.265,45.288,81000000.0
2009-02-03 03:35:00,45.289,45.318,45.274,45.318,70800000.0
2009-02-03 03:40:00,45.342,45.384,45.342,45.369,86400000.0
2009-02-03 03:45:00,45.383,45.392,45.302,45.339,69200000.0
2009-02-03 03:50:00,45.324,45.324,45.23,45.238,61200000.0
2009-02-03 03:55:00,45.245,45.277,45.24,45.267,65200000.0
2009-02-03 04:00:00,45.258,45.278,45.158,45.263,59200000.0
2009-02-03 04:05:00,45.261,45.266,45.221,45.256,61200000.0
2009-02-03 04:10:00,45.258,45.516,45.252,45.487,65600000.0
2009-02-03 04:15:00,45.48,45.687,45.48,45.687,90000000.0
2009-02-03 04:20:00,45.701,45.745,45.688,45.702,66000000.0
2009-02-03 04:25:00,45.705,45.799,45.703,45.776,66600000.0
2009-02-03 04:30:00,45.782,45.791,45.598,45.598,62600000.0
2009-02-03 04:35:00,45.558,45.599,45.558,45.582,64000000.0
2009-02-03 04:40:00,45.585,45.715,45.578,45.688,64000000.0
2009-02-03 04:45:00,45.688,45.705,45.673,45.684,56000000.0
2009-02-03 04:50:00,45.679,45.688,45.627,45.635,92600000.0
2009-02-03 04:55:00,45.635,45.638,45.592,45.598,70800000.0
2009-02-03 05:00:00,45.579,45.609,45.578,45.607,66000000.0
2009-02-03 05:05:00,45.612,45.633,45.61,45.632,59200000.0
2009-02-03 05:10:00,45.625,45.632,45.583,45.595,68800000.0
2009-02-03 05:15:00,45.589,45.624,45.576,45.624,72000000.0
2009-02-03 05:20:00,45.629,45.638,45.585,45.587,108800000.0
2009-02-03 05:25:00,45.599,45.619,45.539,45.539,65600000.0
2009-02-03 05:30:00,45.556,45.846,45.556,45.84,68000000.0
2009-02-03 05:35:00,45.833,45.833,45.744,45.744,59200000.0
2009-02-03 05:40:00,45.738,45.853,45.71,45.789,75200000.0
2009-02-03 05:45:00,45.791,45.832,45.754,45.783,72000000.0
2009-02-03 05:50:00,45.763,45.779,45.741,45.744,68800000.0
2009-02-03 05:55:00,45.731,45.807,45.725,45.758,73600000.0
2009-02-03 06:00:00,45.731,45.739,45.612,45.612,59200000.0
2009-02-03 06:05:00,45.637,45.644,45.533,45.548,63400000.0
2009-02-03 06:10:00,45.55,45.562,45.229,45.229,89600000.0
2009-02-03 06:15:00,45.227,45.366,45.227,45.336,58600000.0
2009-02-03 06:20:00,45.344,45.383,45.331,45.355,68800000.0
2009-02-03 06:25:00,45.347,45.403,45.347,45.39,56000000.0
2009-02-03 06:30:00,45.397,45.428,45.395,45.425,102400000.0
2009-02-03 06:35:00,45.428,45.447,45.338,45.338,59200000.0
2009-02-03 06:40:00,45.361,45.364,45.322,45.352,74400000.0
2009-02-03 06:45:00,45.353,45.392,45.331,45.331,62400000.0
2009-02-03 06:50:00,45.311,45.315,45.191,45.29,69800000.0
2009-02-03 06:55:00,45.284,45.317,45.271,45.315,62400000.0
2009-02-03 07:00:00,45.318,45.35,45.299,45.345,65000000.0
2009-02-03 07:05:00,45.343,45.354,45.327,45.351,86400000.0
2009-02-03 07:10:00,45.354,45.364,45.342,45.361,72400000.0
2009-02-03 07:15:00,45.341,45.421,45.341,45.394,59600000.0
2009-02-03 07:20:00,45.395,45.422,45.385,45.402,67200000.0
2009-02-03 07:25:00,45.396,45.398,45.223,45.242,76800000.0
2009-02-03 07:30:00,45.254,45.271,45.172,45.172,68000000.0
2009-02-03 07:35:00,45.192,45.214,45.158,45.17,65600000.0
2009-02-03 07:40:00,45.193,45.218,45.173,45.204,113600000.0
2009-02-03 07:45:00,45.213,45.222,45.157,45.158,73600000.0
2009-02-03 07:50:00,45.141,45.144,45.096,45.096,83200000.0
2009-02-03 07:55:00,45.087,45.168,45.081,45.168,92600000.0
2009-02-03 08:00:00,45.168,45.168,45.122,45.151,59200000.0
2009-02-03 08:05:00,45.166,45.235,45.166,45.206,67600000.0
2009-02-03 08:10:00,45.21,45.211,45.128,45.155,91200000.0
2009-02-03 08:15:00,45.134,45.167,45.128,45.151,64000000.0
2009-02-03 08:20:00,45.169,45.235,45.169,45.227,67200000.0
2009-02-03 08:25:00,45.231,45.233,45.205,45.223,59600000.0
2009-02-03 08:30:00,45.212,45.212,45.143,45.175,92800000.0
2009-02-03 08:35:00,45.187,45.234,45.171,45.187,110400000.0
2009-02-03 08:40:00,45.191,45.235,45.178,45.19,86400000.0
2009-02-03 08:45:00,45.19,45.204,45.169,45.185,85200000.0
2009-02-03 08:50:00,45.185,45.189,45.147,45.147,148600000.0
2009-02-03 08:55:00,45.14,45.165,45.139,45.152,108600000.0
2009-02-03 09:00:00,45.156,45.166,45.125,45.139,121600000.0
2009-02-03 09:05:00,45.145,45.197,45.138,45.194,128000000.0
2009-02-03 09:10:00,45.197,45.264,45.183,45.244,92600000.0
2009-02-03 09:15:00,45.247,45.311,45.236,45.278,296200000.0
2009-02-03 09:20:00,45.276,45.343,45.252,45.343,274000000.0
2009-02-03 09:25:00,45.343,45.406,45.343,45.367,169000000.0
2009-02-03 09:30:00,45.358,45.367,45.339,45.349,135400000.0
2009-02-03 09:35:00,45.349,45.349,45.22,45.22,190400000.0
2009-02-03 09:40:00,45.213,45.262,45.206,45.262,207000000.0
2009-02-03 09:45:00,45.255,45.32,45.255,45.32,84200000.0
2009-02-03 09:50:00,45.325,45.364,45.31,45.359,174000000.0
2009-02-03 09:55:00,45.377,45.401,45.354,45.359,177000000.0
2009-02-03 10:00:00,45.371,45.372,45.287,45.326,201600000.0
2009-02-03 10:05:00,45.303,45.303,45.271,45.273,177000000.0
2009-02-03 10:10:00,45.27,45.281,45.238,45.238,233000000.0
2009-02-03 10:15:00,45.22,45.22,45.124,45.148,148200000.0
2009-02-03 10:20:00,45.157,45.157,45.071,45.088,144000000.0
2009-02-03 10:25:00,45.091,45.108,45.075,45.078,259600000.0
2009-02-03 10:30:00,45.09,45.098,45.067,45.096,159200000.0
2009-02-03 10:35:00,45.106,45.241,45.104,45.237,87400000.0
2009-02-03 10:40:00,45.243,45.296,45.227,45.275,152000000.0
2009-02-03 10:45:00,45.276,45.283,45.247,45.248,140800000.0
2009-02-03 10:50:00,45.255,45.277,45.145,45.145,276600000.0
2009-02-03 10:55:00,45.107,45.148,45.098,45.105,209400000.0
2009-02-03 11:00:00,45.113,45.144,45.092,45.134,147600000.0
2009-02-03 11:05:00,45.136,45.15,45.079,45.09,194600000.0
2009-02-03 11:10:00,45.087,45.09,45.013,45.016,231000000.0
2009-02-03 11:15:00,45.019,45.019,44.95,44.973,212800000.0
2009-02-03 11:20:00,44.976,44.985,44.889,44.911,221600000.0
2009-02-03 11:25:00,44.898,44.906,44.844,44.856,159400000.0
2009-02-03 11:30:00,44.861,44.948,44.861,44.894,124200000.0
2009-02-03 11:35:00,44.889,44.91,44.834,44.834,140400000.0
2009-02-03 11:40:00,44.846,44.978,44.843,44.978,174600000.0
2009-02-03 11:45:00,44.979,44.986,44.938,44.963,172800000.0
2009-02-03 11:50:00,44.973,45.051,44.966,45.051,206000000.0
2009-02-03 11:55:00,45.05,45.07,45.038,45.044,224800000.0
2009-02-03 12:00:00,45.042,45.06,45.007,45.01,144400000.0
2009-02-03 12:05:00,44.987,45.011,44.961,44.977,142400000.0
2009-02-03 12:10:00,44.966,44.977,44.936,44.95,99600000.0
2009-02-03 12:15:00,44.943,44.957,44.876,44.876,157800000.0
2009-02-03 12:20:00,44.865,44.93,44.859,44.888,191400000.0
2009-02-03 12:25:00,44.889,44.993,44.856,44.867,260400000.0
2009-02-03 12:30:00,44.924,44.979,44.83,44.974,211400000.0
2009-02-03 12:35:00,44.98,44.983,44.914,44.922,126800000.0
2009-02-03 12:40:00,44.902,44.934,44.891,44.908,119800000.0
2009-02-03 12:45:00,44.908,44.924,44.859,44.862,182200000.0
2009-02-03 12:50:00,44.854,44.866,44.82,44.821,86400000.0
2009-02-03 12:55:00,44.835,44.911,44.813,44.905,91200000.0
2009-02-03 13:00:00,44.907,44.988,44.903,44.956,66600000.0
2009-02-03 13:05:00,44.97,44.994,44.955,44.955,104000000.0
2009-02-03 13:10:00,44.939,44.981,44.939,44.981,89600000.0
2009-02-03 13:15:00,44.981,45.04,44.978,45.011,120000000.0
2009-02-03 13:20:00,45.012,45.057,45.003,45.015,107200000.0
2009-02-03 13:25:00,45.017,45.055,45.016,45.025,141200000.0
2009-02-03 13:30:00,45.041,45.067,45.033,45.052,91200000.0
2009-02-03 13:35:00,45.052,45.119,45.05,45.109,139200000.0
2009-02-03 13:40:00,45.107,45.113,45.06,45.065,95400000.0
2009-02-03 13:45:00,45.073,45.122,45.022,45.112,102400000.0
2009-02-03 13:50:00,45.111,45.111,45.06,45.109,141800000.0
2009-02-03 13:55:00,45.148,45.18,45.148,45.163,120400000.0
2009-02-03 14:00:00,45.169,45.172,45.13,45.13,104000000.0
2009-02-03 14:05:00,45.13,45.174,45.13,45.146,91200000.0
2009-02-03 14:10:00,45.143,45.168,45.123,45.128,87200000.0
2009-02-03 14:15:00,45.129,45.17,45.094,45.166,128400000.0
2009-02-03 14:20:00,45.157,45.196,45.119,45.196,116800000.0
2009-02-03 14:25:00,45.181,45.19,45.13,45.149,67200000.0
2009-02-03 14:30:00,45.15,45.237,45.056,45.225,72000000.0
2009-02-03 14:35:00,45.193,45.274,45.183,45.261,60800000.0
2009-02-03 14:40:00,45.251,45.252,45.208,45.231,67200000.0
2009-02-03 14:45:00,45.219,45.25,45.149,45.149,70400000.0
2009-02-03 14:50:00,45.166,45.195,45.154,45.195,68800000.0
2009-02-03 14:55:00,45.196,45.241,45.168,45.236,67200000.0
2009-02-03 15:00:00,45.228,45.238,45.2,45.2,70800000.0
2009-02-03 15:05:00,45.191,45.235,45.175,45.23,60200000.0
2009-02-03 15:10:00,45.23,45.243,45.202,45.213,66200000.0
2009-02-03 15:15:00,45.2,45.204,45.148,45.17,73400000.0
2009-02-03 15:20:00,45.182,45.272,45.127,45.269,67200000.0
2009-02-03 15:25:00,45.265,45.265,45.206,45.212,70800000.0
2009-02-03 15:30:00,45.217,45.254,45.216,45.245,63400000.0
2009-02-03 15:35:00,45.241,45.245,45.178,45.18,73600000.0
2009-02-03 15:40:00,45.182,45.182,45.095,45.18,72000000.0
2009-02-03 15:45:00,45.162,45.251,45.162,45.238,59200000.0
2009-02-03 15:50:00,45.24,45.265,45.182,45.241,67200000.0
2009-02-03 15:55:00,45.233,45.233,45.163,45.163,65600000.0
2009-02-03 16:00:00,45.16,45.217,45.133,45.181,64400000.0
2009-02-03 16:05:00,45.171,45.195,45.126,45.155,70400000.0
2009-02-03 16:10:00,45.15,45.248,45.148,45.213,67000000.0
2009-02-03 16:15:00,45.239,45.365,45.239,45.258,61200000.0
2009-02-03 16:20:00,45.266,45.272,45.194,45.194,57600000.0
2009-02-03 16:25:00,45.196,45.321,45.168,45.282,68800000.0
2009-02-03 16:30:00,45.315,45.359,45.155,45.155,64000000.0
2009-02-03 16:35:00,45.173,45.23,45.173,45.195,64000000.0
2009-02-03 16:40:00,45.182,45.182,45.124,45.152,65600000.0
2009-02-03 16:45:00,45.153,45.153,45.078,45.088,66400000.0
2009-02-03 16:50:00,45.086,45.098,44.995,45.052,73000000.0
2009-02-03 16:55:00,45.017,45.056,44.987,45.052,68200000.0
2009-02-03 17:00:00,45.1,45.236,45.1,45.105,62200000.0
2009-02-03 17:05:00,45.121,45.236,45.121,45.223,73000000.0
2009-02-03 17:10:00,45.226,45.238,45.193,45.205,62800000.0
2009-02-03 17:15:00,45.168,45.197,44.978,44.978,64400000.0
2009-02-03 17:20:00,44.982,45.014,44.849,44.947,57600000.0
2009-02-03 17:25:00,44.981,45.024,44.948,44.96,65600000.0
2009-02-03 17:30:00,44.957,45.037,44.949,45.037,58000000.0
2009-02-03 17:35:00,45.081,45.111,45.062,45.062,67600000.0
2009-02-03 17:40:00,45.054,45.148,45.054,45.146,59200000.0
2009-02-03 17:45:00,45.185,45.255,45.178,45.251,59200000.0
2009-02-03 17:50:00,45.252,45.26,45.157,45.205,61800000.0
2009-02-03 17:55:00,45.209,45.264,45.172,45.264,64400000.0
2009-02-03 18:00:00,45.276,45.454,45.229,45.454,76800000.0
2009-02-03 18:05:00,45.45,45.543,45.449,45.49,73600000.0
2009-02-03 18:10:00,45.494,45.63,45.482,45.51,60200000.0
2009-02-03 18:15:00,45.508,45.58,45.504,45.577,59200000.0
2009-02-03 18:20:00,45.612,45.713,45.559,45.678,68200000.0
2009-02-03 18:25:00,45.701,45.788,45.701,45.788,64000000.0
2009-02-03 18:30:00,45.786,45.786,45.687,45.699,59200000.0
2009-02-03 18:35:00,45.698,45.698,45.569,45.583,70400000.0
2009-02-03 18:40:00,45.588,45.59,45.463,45.532,62800000.0
2009-02-03 18:45:00,45.566,45.677,45.559,45.677,59600000.0
2009-02-03 18:50:00,45.679,45.68,45.548,45.548,67200000.0
2009-02-03 18:55:00,45.545,45.551,45.49,45.506,67200000.0
2009-02-03 19:00:00,45.522,45.596,45.503,45.594,65600000.0
2009-02-03 19:05:00,45.586,45.588,45.498,45.498,72000000.0
2009-02-03 19:10:00,45.478,45.51,45.432,45.452,68800000.0
2009-02-03 19:15:00,45.471,45.557,45.427,45.427,71400000.0
2009-02-03 19:20:00,45.42,45.479,45.369,45.435,78800000.0
2009-02-03 19:25:00,45.425,45.457,45.421,45.435,64800000.0
2009-02-03 19:30:00,45.409,45.49,45.393,45.477,70400000.0
2009-02-03 19:35:00,45.46,45.468,45.39,45.398,60800000.0
2009-02-03 19:40:00,45.424,45.562,45.421,45.557,67600000.0
2009-02-03 19:45:00,45.548,45.555,45.452,45.471,61800000.0
2009-02-03 19:50:00,45.469,45.472,45.446,45.457,69200000.0
2009-02-03 19:55:00,45.439,45.441,45.391,45.414,64400000.0
2009-02-03 20:00:00,45.374,45.384,45.349,45.363,61800000.0
2009-02-03 20:05:00,45.353,45.353,45.268,45.298,70400000.0
2009-02-03 20:10:00,45.3,45.39,45.3,45.39,65000000.0
2009-02-03 20:15:00,45.404,45.489,45.404,45.465,60800000.0
2009-02-03 20:20:00,45.463,45.551,45.441,45.473,65000000.0
2009-02-03 20:25:00,45.485,45.525,45.415,45.494,65000000.0
2009-02-03 20:30:00,45.491,45.491,45.436,45.463,68800000.0
2009-02-03 20:35:00,45.442,45.526,45.442,45.521,73600000.0
2009-02-03 20:40:00,45.516,45.566,45.508,45.508,68200000.0
2009-02-03 20:45:00,45.517,45.525,45.493,45.509,59000000.0
2009-02-03 20:50:00,45.505,45.505,45.427,45.444,59200000.0
2009-02-03 20:55:00,45.45,45.538,45.426,45.516,68800000.0
2009-02-03 21:00:00,45.508,45.568,45.508,45.533,66000000.0
2009-02-03 21:05:00,45.535,45.674,45.535,45.674,69800000.0
2009-02-03 21:10:00,45.699,45.778,45.691,45.694,67200000.0
2009-02-03 21:15:00,45.719,45.836,45.719,45.73,69200000.0
2009-02-03 21:20:00,45.729,45.742,45.713,45.737,57600000.0
2009-02-03 21:25:00,45.746,45.771,45.737,45.746,66000000.0
2009-02-03 21:30:00,45.73,45.73,45.694,45.712,57600000.0
2009-02-03 21:35:00,45.735,45.84,45.735,45.826,67200000.0
2009-02-03 21:40:00,45.834,45.869,45.79,45.807,68800000.0
2009-02-03 21:45:00,45.817,45.87,45.77,45.852,68600000.0
2009-02-03 21:50:00,45.848,45.848,45.733,45.754,68800000.0
2009-02-03 21:55:00,45.76,45.783,45.756,45.769,67200000.0
2009-02-03 22:00:00,45.761,45.803,45.694,45.794,60800000.0
2009-02-03 22:05:00,45.789,45.878,45.782,45.878,65600000.0
2009-02-03 22:10:00,45.881,45.891,45.862,45.882,75600000.0
2009-02-03 22:15:00,45.89,45.89,45.842,45.851,64000000.0
2009-02-03 22:20:00,45.853,45.877,45.829,45.876,60800000.0
2009-02-03 22:25:00,45.897,45.918,45.867,45.867,70400000.0
2009-02-03 22:30:00,45.868,45.972,45.868,45.905,61800000.0
2009-02-03 22:35:00,45.883,45.924,45.846,45.92,70400000.0
2009-02-03 22:40:00,45.93,45.934,45.847,45.866,67200000.0
2009-02-03 22:45:00,45.857,45.857,45.823,45.852,63200000.0
2009-02-03 22:50:00,45.853,45.869,45.821,45.822,60000000.0
2009-02-03 22:55:00,45.833,45.843,45.773,45.783,62200000.0
2009-02-03 23:00:00,45.779,45.797,45.764,45.783,66000000.0
2009-02-03 23:05:00,45.789,45.814,45.775,45.795,64400000.0
2009-02-03 23:10:00,45.769,45.791,45.769,45.785,72000000.0
2009-02-03 23:15:00,45.789,45.819,45.777,45.812,70000000.0
2009-02-03 23:20:00,45.824,45.914,45.819,45.89,62800000.0
2009-02-03 23:25:00,45.882,45.907,45.8,45.901,66600000.0
2009-02-03 23:30:00,45.901,45.905,45.785,45.808,68800000.0
2009-02-03 23:35:00,45.806,45.834,45.799,45.814,66000000.0
2009-02-03 23:40:00,45.792,45.832,45.786,45.791,66000000.0
2009-02-03 23:45:00,45.784,45.805,45.783,45.801,70400000.0
2009-02-03 23:50:00,45.813,45.875,45.813,45.872,63800000.0
2009-02-03 23:55:00,45.873,45.925,45.853,45.915,64400000.0
2009-02-04 00:00:00,45.907,45.972,45.859,45.866,61800000.0
2009-02-04 00:05:00,45.896,45.964,45.888,45.959,65600000.0
2009-02-04 00:10:00,45.953,45.953,45.876,45.883,59200000.0
2009-02-04 00:15:00,45.885,45.943,45.884,45.942,58000000.0
2009-02-04 00:20:00,45.947,46.019,45.899,46.015,74000000.0
2009-02-04 00:25:00,46.015,46.038,45.995,45.995,61800000.0
2009-02-04 00:30:00,45.994,45.994,45.936,45.949,68800000.0
2009-02-04 00:35:00,45.944,45.985,45.944,45.972,63800000.0
2009-02-04 00:40:00,45.963,45.963,45.802,45.803,57600000.0
2009-02-04 00:45:00,45.797,45.851,45.761,45.846,69800000.0
2009-02-04 00:50:00,45.838,45.866,45.808,45.855,67200000.0
2009-02-04 00:55:00,45.858,45.863,45.823,45.854,67200000.0
2009-02-04 01:00:00,45.861,45.885,45.804,45.877,56000000.0
2009-02-04 01:05:00,45.866,45.88,45.8,45.821,59600000.0
2009-02-04 01:10:00,45.832,45.866,45.739,45.811,63400000.0
2009-02-04 01:15:00,45.806,45.832,45.796,45.804,60800000.0
2009-02-04 01:20:00,45.81,45.811,45.768,45.786,72800000.0
2009-02-04 01:25:00,45.786,45.851,45.775,45.843,62400000.0
2009-02-04 01:30:00,45.832,45.833,45.779,45.797,66000000.0
2009-02-04 01:35:00,45.795,45.804,45.656,45.733,69200000.0
2009-02-04 01:40:00,45.732,45.732,45.667,45.68,57600000.0
2009-02-04 01:45:00,45.687,45.69,45.648,45.667,68800000.0
2009-02-04 01:50:00,45.674,45.674,45.641,45.647,73800000.0
2009-02-04 01:55:00,45.634,45.639,45.41,45.43,67200000.0
2009-02-04 02:00:00,45.555,45.644,45.551,45.638,66000000.0
2009-02-04 02:05:00,45.646,45.646,45.613,45.623,83600000.0
2009-02-04 02:10:00,45.642,45.687,45.642,45.682,65600000.0
2009-02-04 02:15:00,45.659,45.659,45.608,45.629,52200000.0
2009-02-04 02:20:00,45.621,45.691,45.621,45.675,71800000.0
2009-02-04 02:25:00,45.683,45.687,45.669,45.674,75600000.0
2009-02-04 02:30:00,45.707,45.73,45.644,45.651,68600000.0
2009-02-04 02:35:00,45.645,45.798,45.645,45.798,72000000.0
2009-02-04 02:40:00,45.809,45.848,45.776,45.797,79800000.0
2009-02-04 02:45:00,45.784,45.787,45.702,45.707,56000000.0
2009-02-04 02:50:00,45.715,45.721,45.395,45.491,68800000.0
2009-02-04 02:55:00,45.458,45.548,45.404,45.404,72400000.0
2009-02-04 03:00:00,45.417,45.563,45.417,45.491,78400000.0
2009-02-04 03:05:00,45.507,45.588,45.501,45.559,62400000.0
2009-02-04 03:10:00,45.55,45.563,45.476,45.501,67000000.0
2009-02-04 03:15:00,45.525,45.557,45.492,45.504,64400000.0
2009-02-04 03:20:00,45.518,45.597,45.518,45.57,89000000.0
2009-02-04 03:25:00,45.552,45.573,45.482,45.482,67200000.0
2009-02-04 03:30:00,45.487,45.538,45.478,45.523,82000000.0
2009-02-04 03:35:00,45.525,45.576,45.515,45.559,69800000.0
2009-02-04 03:40:00,45.555,45.555,45.51,45.511,86400000.0
2009-02-04 03:45:00,45.505,45.513,45.466,45.472,68200000.0
2009-02-04 03:50:00,45.469,45.506,45.464,45.49,60200000.0
2009-02-04 03:55:00,45.468,45.587,45.468,45.581,64000000.0
2009-02-04 04:00:00,45.599,45.618,45.504,45.604,59200000.0
2009-02-04 04:05:00,45.617,45.632,45.597,45.611,61200000.0
2009-02-04 04:10:00,45.619,45.642,45.601,45.61,65600000.0
2009-02-04 04:15:00,45.644,45.644,45.586,45.593,89600000.0
2009-02-04 04:20:00,45.619,45.756,45.607,45.684,66000000.0
2009-02-04 04:25:00,45.699,45.724,45.684,45.724,67200000.0
2009-02-04 04:30:00,45.719,45.757,45.688,45.732,62400000.0
2009-02-04 04:35:00,45.722,45.748,45.717,45.746,64000000.0
2009-02-04 04:40:00,45.773,45.778,45.746,45.758,64000000.0
2009-02-04 04:45:00,45.758,45.793,45.758,45.793,56000000.0
2009-02-04 04:50:00,45.772,45.782,45.755,45.765,92800000.0
2009-02-04 04:55:00,45.783,45.865,45.763,45.856,70400000.0
2009-02-04 05:00:00,45.846,45.846,45.784,45.795,61800000.0
2009-02-04 05:05:00,45.793,45.812,45.773,45.812,59200000.0
2009-02-04 05:10:00,45.809,45.839,45.809,45.831,69600000.0
2009-02-04 05:15:00,45.828,45.833,45.785,45.815,72000000.0
2009-02-04 05:20:00,45.818,45.821,45.773,45.773,108600000.0
2009-02-04 05:25:00,45.771,45.781,45.744,45.773,65600000.0
2009-02-04 05:30:00,45.768,45.777,45.734,45.752,67200000.0
2009-02-04 05:35:00,45.745,45.783,45.739,45.773,59600000.0
2009-02-04 05:40:00,45.764,45.81,45.763,45.778,75600000.0
2009-02-04 05:45:00,45.772,45.785,45.721,45.751,72000000.0
2009-02-04 05:50:00,45.763,45.783,45.728,45.776,68800000.0
2009-02-04 05:55:00,45.776,45.784,45.749,45.765,73600000.0
2009-02-04 06:00:00,45.763,45.772,45.717,45.734,59200000.0
2009-02-04 06:05:00,45.731,45.746,45.71,45.717,64000000.0
2009-02-04 06:10:00,45.736,45.746,45.676,45.684,89000000.0
2009-02-04 06:15:00,45.685,45.692,45.568,45.655,60000000.0
2009-02-04 06:20:00,45.66,45.704,45.647,45.702,68800000.0
2009-02-04 06:25:00,45.695,45.706,45.678,45.704,56000000.0
2009-02-04 06:30:00,45.709,45.744,45.704,45.742,102400000.0
2009-02-04 06:35:00,45.732,45.756,45.719,45.722,59600000.0
2009-02-04 06:40:00,45.744,45.756,45.695,45.717,73600000.0
2009-02-04 06:45:00,45.718,45.723,45.705,45.717,62400000.0
2009-02-04 06:50:00,45.709,45.777,45.676,45.775,70400000.0
2009-02-04 06:55:00,45.771,45.781,45.745,45.755,62800000.0
2009-02-04 07:00:00,45.763,45.782,45.751,45.774,65600000.0
2009-02-04 07:05:00,45.796,45.8,45.755,45.768,86400000.0
2009-02-04 07:10:00,45.77,45.789,45.742,45.789,72000000.0
2009-02-04 07:15:00,45.783,45.811,45.774,45.801,59200000.0
2009-02-04 07:20:00,45.807,45.834,45.788,45.826,67600000.0
2009-02-04 07:25:00,45.822,45.848,45.822,45.837,76800000.0
2009-02-04 07:30:00,45.837,45.849,45.753,45.809,67200000.0
2009-02-04 07:35:00,45.821,45.828,45.812,45.817,66000000.0
2009-02-04 07:40:00,45.83,45.831,45.766,45.805,113400000.0
2009-02-04 07:45:00,45.814,45.824,45.754,45.824,72400000.0
2009-02-04 07:50:00,45.815,45.887,45.815,45.843,83200000.0
2009-02-04 07:55:00,45.845,45.918,45.842,45.892,92200000.0
2009-02-04 08:00:00,45.883,45.897,45.861,45.884,54800000.0
2009-02-04 08:05:00,45.887,45.9,45.865,45.878,67200000.0
2009-02-04 08:10:00,45.885,45.887,45.859,45.887,91200000.0
2009-02-04 08:15:00,45.894,45.933,45.894,45.919,64000000.0
2009-02-04 08:20:00,45.94,46.067,45.939,46.067,66600000.0
2009-02-04 08:25:00,46.074,46.074,46.017,46.058,59200000.0
2009-02-04 08:30:00,46.051,46.083,46.04,46.068,93200000.0
2009-02-04 08:35:00,46.083,46.107,46.07,46.079,110400000.0
2009-02-04 08:40:00,46.077,46.077,46.002,46.011,86400000.0
2009-02-04 08:45:00,46.027,46.027,45.931,45.931,84200000.0
2009-02-04 08:50:00,45.917,45.918,45.686,45.686,148800000.0
2009-02-04 08:55:00,45.614,45.648,45.569,45.593,108600000.0
2009-02-04 09:00:00,45.577,45.577,45.444,45.455,120400000.0
2009-02-04 09:05:00,45.436,45.436,45.177,45.214,127400000.0
2009-02-04 09:10:00,45.215,45.436,45.18,45.359,93200000.0
2009-02-04 09:15:00,45.353,45.363,45.225,45.24,295200000.0
2009-02-04 09:20:00,45.217,45.261,45.059,45.059,274600000.0
2009-02-04 09:25:00,45.029,45.047,44.869,45.047,169600000.0
2009-02-04 09:30:00,45.051,45.051,44.865,44.91,135800000.0
2009-02-04 09:35:00,44.929,44.989,44.907,44.988,188200000.0
2009-02-04 09:40:00,44.993,44.993,44.801,44.801,207200000.0
2009-02-04 09:45:00,44.8,44.884,44.8,44.884,84800000.0
2009-02-04 09:50:00,44.916,44.916,44.848,44.864,173200000.0
2009-02-04 09:55:00,44.875,44.897,44.812,44.82,178800000.0
2009-02-04 10:00:00,44.825,44.964,44.825,44.958,202400000.0
2009-02-04 10:05:00,44.979,45.114,44.979,45.024,177600000.0
2009-02-04 10:10:00,45.015,45.057,44.98,45.052,234800000.0
2009-02-04 10:15:00,45.048,45.055,45.006,45.049,148800000.0
2009-02-04 10:20:00,45.079,45.123,45.056,45.116,143400000.0
2009-02-04 10:25:00,45.113,45.195,45.112,45.186,258400000.0
2009-02-04 10:30:00,45.193,45.221,45.103,45.134,158800000.0
2009-02-04 10:35:00,45.145,45.176,45.14,45.162,88000000.0
2009-02-04 10:40:00,45.167,45.172,45.104,45.132,149200000.0
2009-02-04 10:45:00,45.13,45.157,45.123,45.133,141000000.0
2009-02-04 10:50:00,45.161,45.171,45.138,45.142,277200000.0
2009-02-04 10:55:00,45.149,45.18,45.137,45.147,210000000.0
2009-02-04 11:00:00,45.152,45.191,45.149,45.169,146600000.0
2009-02-04 11:05:00,45.166,45.171,45.103,45.145,195400000.0
2009-02-04 11:10:00,45.136,45.136,45.09,45.093,230600000.0
2009-02-04 11:15:00,45.091,45.14,45.083,45.137,213200000.0
2009-02-04 11:20:00,45.138,45.147,45.086,45.094,219600000.0
2009-02-04 11:25:00,45.09,45.129,45.083,45.101,160400000.0
2009-02-04 11:30:00,45.105,45.13,45.09,45.129,125200000.0
2009-02-04 11:35:00,45.117,45.199,45.082,45.199,141200000.0
2009-02-04 11:40:00,45.208,45.299,45.202,45.286,176200000.0
2009-02-04 11:45:00,45.276,45.307,45.269,45.285,172800000.0
2009-02-04 11:50:00,45.288,45.306,45.277,45.277,203000000.0
2009-02-04 11:55:00,45.274,45.295,45.221,45.233,223600000.0
2009-02-04 12:00:00,45.241,45.25,45.188,45.188,144000000.0
2009-02-04 12:05:00,45.187,45.191,45.129,45.159,142400000.0
2009-02-04 12:10:00,45.162,45.22,45.161,45.213,98600000.0
2009-02-04 12:15:00,45.193,45.199,45.172,45.196,157800000.0
2009-02-04 12:20:00,45.2,45.278,45.2,45.272,192400000.0
2009-02-04 12:25:00,45.286,45.361,45.21,45.21,258600000.0
2009-02-04 12:30:00,45.268,45.3,45.178,45.207,212600000.0
2009-02-04 12:35:00,45.21,45.21,45.162,45.162,127200000.0
2009-02-04 12:40:00,45.152,45.171,45.117,45.138,120400000.0
2009-02-04 12:45:00,45.124,45.124,44.985,44.998,184000000.0
2009-02-04 12:50:00,44.994,45.031,44.984,45.03,87000000.0
2009-02-04 12:55:00,45.04,45.097,45.039,45.039,90600000.0
2009-02-04 13:00:00,45.016,45.016,44.879,44.897,67200000.0
2009-02-04 13:05:00,44.895,44.938,44.849,44.849,104400000.0
2009-02-04 13:10:00,44.801,44.841,44.765,44.772,90800000.0
2009-02-04 13:15:00,44.768,44.775,44.74,44.765,120000000.0
2009-02-04 13:20:00,44.805,44.815,44.76,44.777,106400000.0
2009-02-04 13:25:00,44.804,44.838,44.767,44.767,141200000.0
2009-02-04 13:30:00,44.762,44.762,44.696,44.728,91600000.0
2009-02-04 13:35:00,44.725,44.801,44.716,44.801,139200000.0
2009-02-04 13:40:00,44.802,44.905,44.802,44.81,96000000.0
2009-02-04 13:45:00,44.828,44.912,44.828,44.895,102400000.0
2009-02-04 13:50:00,44.904,45.018,44.904,45.009,141600000.0
2009-02-04 13:55:00,44.985,45.081,44.978,45.045,119800000.0
2009-02-04 14:00:00,45.028,45.028,44.936,44.978,104400000.0
2009-02-04 14:05:00,44.982,44.982,44.922,44.934,91600000.0
2009-02-04 14:10:00,44.927,45.05,44.924,45.05,88000000.0
2009-02-04 14:15:00,45.07,45.087,45.059,45.071,128400000.0
2009-02-04 14:20:00,45.08,45.09,45.063,45.089,116800000.0
2009-02-04 14:25:00,45.074,45.074,44.981,44.989,67200000.0
2009-02-04 14:30:00,44.965,45.059,44.845,45.001,72000000.0
2009-02-04 14:35:00,45.006,45.038,44.969,45.006,60800000.0
2009-02-04 14:40:00,45.003,45.094,44.999,45.087,66600000.0
2009-02-04 14:45:00,45.077,45.172,45.054,45.143,69200000.0
2009-02-04 14:50:00,45.179,45.187,45.08,45.08,68400000.0
2009-02-04 14:55:00,45.071,45.082,45.058,45.073,67600000.0
2009-02-04 15:00:00,45.072,45.098,45.062,45.097,70800000.0
2009-02-04 15:05:00,45.087,45.157,45.085,45.13,60800000.0
2009-02-04 15:10:00,45.138,45.18,45.061,45.061,65600000.0
2009-02-04 15:15:00,45.06,45.118,45.051,45.117,74000000.0
2009-02-04 15:20:00,45.116,45.229,45.074,45.187,67200000.0
2009-02-04 15:25:00,45.177,45.268,45.164,45.248,70400000.0
2009-02-04 15:30:00,45.255,45.425,45.251,45.425,64000000.0
2009-02-04 15:35:00,45.454,45.48,45.377,45.387,73600000.0
2009-02-04 15:40:00,45.373,45.375,45.271,45.322,72000000.0
2009-02-04 15:45:00,45.32,45.374,45.32,45.35,59200000.0
2009-02-04 15:50:00,45.347,45.449,45.347,45.439,67200000.0
2009-02-04 15:55:00,45.441,45.457,45.368,45.384,66000000.0
2009-02-04 16:00:00,45.386,45.424,45.285,45.337,63400000.0
2009-02-04 16:05:00,45.335,45.412,45.317,45.369,69800000.0
2009-02-04 16:10:00,45.341,45.341,45.179,45.254,67200000.0
2009-02-04 16:15:00,45.234,45.25,45.193,45.193,60800000.0
2009-02-04 16:20:00,45.188,45.257,45.169,45.193,57600000.0
2009-02-04 16:25:00,45.212,45.246,45.197,45.197,68800000.0
2009-02-04 16:30:00,45.188,45.226,45.167,45.181,64000000.0
2009-02-04 16:35:00,45.184,45.232,45.16,45.224,64800000.0
2009-02-04 16:40:00,45.233,45.34,45.222,45.334,65600000.0
2009-02-04 16:45:00,45.385,45.438,45.367,45.418,66600000.0
2009-02-04 16:50:00,45.407,45.543,45.357,45.543,74000000.0
2009-02-04 16:55:00,45.583,45.624,45.543,45.556,68200000.0
2009-02-04 17:00:00,45.592,45.821,45.592,45.695,62400000.0
2009-02-04 17:05:00,45.717,45.81,45.717,45.81,73600000.0
2009-02-04 17:10:00,45.828,46.007,45.828,45.98,62400000.0
2009-02-04 17:15:00,45.985,46.067,45.855,45.876,64000000.0
2009-02-04 17:20:00,45.86,45.925,45.814,45.894,57600000.0
2009-02-04 17:25:00,45.88,45.924,45.872,45.907,65000000.0
2009-02-04 17:30:00,45.915,45.976,45.915,45.941,59200000.0
2009-02-04 17:35:00,45.935,45.935,45.882,45.882,60800000.0
2009-02-04 17:40:00,45.878,45.884,45.801,45.84,59600000.0
2009-02-04 17:45:00,45.861,45.912,45.861,45.895,59200000.0
2009-02-04 17:50:00,45.866,45.938,45.854,45.938,62400000.0
2009-02-04 17:55:00,45.921,45.972,45.909,45.968,64000000.0
2009-02-04 18:00:00,45.984,45.984,45.84,45.913,76200000.0
2009-02-04 18:05:00,45.926,45.951,45.809,45.815,74000000.0
2009-02-04 18:10:00,45.822,45.9,45.781,45.846,60800000.0
2009-02-04 18:15:00,45.811,45.821,45.73,45.819,59600000.0
2009-02-04 18:20:00,45.825,45.926,45.725,45.917,69600000.0
2009-02-04 18:25:00,45.943,45.965,45.792,45.821,64000000.0
2009-02-04 18:30:00,45.816,45.899,45.799,45.899,59600000.0
2009-02-04 18:35:00,45.899,45.899,45.855,45.884,70400000.0
2009-02-04 18:40:00,45.846,45.871,45.801,45.804,62400000.0
2009-02-04 18:45:00,45.798,45.885,45.745,45.885,60200000.0
2009-02-04 18:50:00,45.884,45.888,45.819,45.819,67200000.0
2009-02-04 18:55:00,45.826,45.848,45.779,45.787,67200000.0
2009-02-04 19:00:00,45.785,45.847,45.78,45.842,65600000.0
2009-02-04 19:05:00,45.84,45.916,45.835,45.836,71400000.0
2009-02-04 19:10:00,45.852,45.9,45.823,45.863,69200000.0
2009-02-04 19:15:00,45.869,45.903,45.869,45.883,72400000.0
2009-02-04 19:20:00,45.88,45.9,45.72,45.724,78800000.0
2009-02-04 19:25:00,45.733,45.82,45.733,45.783,63800000.0
2009-02-04 19:30:00,45.777,45.839,45.774,45.839,70400000.0
2009-02-04 19:35:00,45.834,45.877,45.832,45.863,60800000.0
2009-02-04 19:40:00,45.858,45.939,45.855,45.93,67200000.0
2009-02-04 19:45:00,45.911,45.911,45.872,45.872,62400000.0
2009-02-04 19:50:00,45.886,45.887,45.799,45.811,68800000.0
2009-02-04 19:55:00,45.816,45.82,45.748,45.784,64000000.0
2009-02-04 20:00:00,45.778,45.778,45.725,45.768,62400000.0
2009-02-04 20:05:00,45.767,45.774,45.705,45.744,70800000.0
2009-02-04 20:10:00,45.762,45.799,45.682,45.723,66000000.0
2009-02-04 20:15:00,45.735,45.735,45.683,45.698,60600000.0
2009-02-04 20:20:00,45.689,45.739,45.689,45.724,65600000.0
2009-02-04 20:25:00,45.739,45.82,45.739,45.787,72000000.0
2009-02-04 20:30:00,45.792,45.859,45.786,45.795,68800000.0
2009-02-04 20:35:00,45.777,45.828,45.728,45.743,73600000.0
2009-02-04 20:40:00,45.735,45.735,45.507,45.547,69600000.0
2009-02-04 20:45:00,45.525,45.525,45.426,45.426,59200000.0
2009-02-04 20:50:00,45.409,45.423,45.381,45.407,59200000.0
2009-02-04 20:55:00,45.417,45.438,45.337,45.43,69200000.0
2009-02-04 21:00:00,45.435,45.487,45.425,45.485,65000000.0
2009-02-04 21:05:00,45.486,45.486,45.42,45.459,70400000.0
2009-02-04 21:10:00,45.46,45.487,45.429,45.429,66000000.0
2009-02-04 21:15:00,45.438,45.474,45.437,45.468,69000000.0
2009-02-04 21:20:00,45.484,45.488,45.322,45.322,56000000.0
2009-02-04 21:25:00,45.317,45.327,45.283,45.31,65000000.0
2009-02-04 21:30:00,45.316,45.353,45.263,45.346,58400000.0
2009-02-04 21:35:00,45.353,45.432,45.353,45.396,67200000.0
2009-02-04 21:40:00,45.402,45.479,45.4,45.438,69600000.0
2009-02-04 21:45:00,45.434,45.472,45.399,45.469,69200000.0
2009-02-04 21:50:00,45.469,45.471,45.368,45.389,67600000.0
2009-02-04 21:55:00,45.41,45.444,45.338,45.387,67200000.0
2009-02-04 22:00:00,45.387,45.395,45.184,45.29,60800000.0
2009-02-04 22:05:00,45.336,45.404,45.336,45.397,65600000.0
2009-02-04 22:10:00,45.385,45.385,45.28,45.283,75600000.0
2009-02-04 22:15:00,45.296,45.3,45.278,45.288,63400000.0
2009-02-04 22:20:00,45.274,45.274,45.229,45.24,60800000.0
2009-02-04 22:25:00,45.244,45.301,45.234,45.28,69800000.0
2009-02-04 22:30:00,45.27,45.282,45.26,45.268,62400000.0
2009-02-04 22:35:00,45.27,45.297,45.263,45.28,71200000.0
2009-02-04 22:40:00,45.271,45.275,45.217,45.233,67200000.0
2009-02-04 22:45:00,45.236,45.236,45.186,45.211,61800000.0
2009-02-04 22:50:00,45.204,45.235,45.185,45.233,59200000.0
2009-02-04 22:55:00,45.235,45.252,45.215,45.224,62400000.0
2009-02-04 23:00:00,45.237,45.266,45.228,45.265,66000000.0
2009-02-04 23:05:00,45.274,45.298,45.259,45.287,64000000.0
2009-02-04 23:10:00,45.289,45.295,45.264,45.264,72000000.0
2009-02-04 23:15:00,45.264,45.276,45.244,45.244,68800000.0
2009-02-04 23:20:00,45.225,45.26,45.203,45.253,62400000.0
2009-02-04 23:25:00,45.25,45.265,45.163,45.216,67200000.0
2009-02-04 23:30:00,45.237,45.251,45.222,45.23,68600000.0
2009-02-04 23:35:00,45.227,45.253,45.218,45.224,65600000.0
2009-02-04 23:40:00,45.211,45.268,45.211,45.244,65600000.0
2009-02-04 23:45:00,45.261,45.482,45.261,45.482,69800000.0
2009-02-04 23:50:00,45.496,45.518,45.448,45.451,64000000.0
2009-02-04 23:55:00,45.437,45.437,45.356,45.359,64000000.0
2009-02-05 00:00:00,45.319,45.335,45.29,45.317,62800000.0
2009-02-05 00:05:00,45.329,45.353,45.314,45.332,66000000.0
2009-02-05 00:10:00,45.327,45.327,45.305,45.325,59200000.0
2009-02-05 00:15:00,45.328,45.403,45.328,45.371,57000000.0
2009-02-05 00:20:00,45.365,45.474,45.31,45.472,73600000.0
2009-02-05 00:25:00,45.509,45.587,45.5,45.587,61800000.0
2009-02-05 00:30:00,45.594,45.614,45.56,45.592,69200000.0
2009-02-05 00:35:00,45.599,45.599,45.513,45.56,64400000.0
2009-02-05 00:40:00,45.564,45.566,45.478,45.511,57600000.0
2009-02-05 00:45:00,45.516,45.532,45.353,45.382,70800000.0
2009-02-05 00:50:00,45.372,45.376,45.267,45.285,67200000.0
2009-02-05 00:55:00,45.297,45.351,45.295,45.351,67600000.0
2009-02-05 01:00:00,45.364,45.376,45.293,45.344,56000000.0
2009-02-05 01:05:00,45.352,45.375,45.341,45.365,59600000.0
2009-02-05 01:10:00,45.348,45.383,45.27,45.371,64000000.0
2009-02-05 01:15:00,45.369,45.415,45.363,45.404,60800000.0
2009-02-05 01:20:00,45.397,45.469,45.397,45.465,71400000.0
2009-02-05 01:25:00,45.464,45.465,45.413,45.413,62400000.0
2009-02-05 01:30:00,45.426,45.529,45.426,45.529,66000000.0
2009-02-05 01:35:00,45.531,45.586,45.454,45.524,69200000.0
2009-02-05 01:40:00,45.522,45.535,45.496,45.513,58000000.0
2009-02-05 01:45:00,45.513,45.539,45.491,45.53,68200000.0
2009-02-05 01:50:00,45.536,45.546,45.506,45.528,73000000.0
2009-02-05 01:55:00,45.524,45.533,45.484,45.517,67200000.0
2009-02-05 02:00:00,45.501,45.569,45.484,45.56,65600000.0
2009-02-05 02:05:00,45.561,45.581,45.544,45.572,83200000.0
2009-02-05 02:10:00,45.567,45.567,45.471,45.477,65600000.0
2009-02-05 02:15:00,45.476,45.489,45.438,45.44,52800000.0
2009-02-05 02:20:00,45.425,45.434,45.399,45.422,72400000.0
2009-02-05 02:25:00,45.419,45.445,45.411,45.434,75200000.0
2009-02-05 02:30:00,45.438,45.483,45.437,45.458,68200000.0
2009-02-05 02:35:00,45.453,45.483,45.407,45.446,71400000.0
2009-02-05 02:40:00,45.469,45.487,45.456,45.479,80800000.0
2009-02-05 02:45:00,45.47,45.556,45.47,45.518,56000000.0
2009-02-05 02:50:00,45.522,45.54,45.468,45.504,68800000.0
2009-02-05 02:55:00,45.508,45.545,45.506,45.514,72000000.0
2009-02-05 03:00:00,45.503,45.514,45.446,45.492,78400000.0
2009-02-05 03:05:00,45.5,45.5,45.472,45.49,55400000.0
2009-02-05 03:10:00,45.485,45.494,45.455,45.485,67200000.0
2009-02-05 03:15:00,45.497,45.53,45.477,45.501,61200000.0
2009-02-05 03:20:00,45.529,45.551,45.521,45.523,89600000.0
2009-02-05 03:25:00,45.529,45.551,45.516,45.523,67200000.0
2009-02-05 03:30:00,45.531,45.571,45.513,45.571,81600000.0
2009-02-05 03:35:00,45.582,45.592,45.533,45.546,70800000.0
2009-02-05 03:40:00,45.558,45.596,45.558,45.581,86400000.0
2009-02-05 03:45:00,45.583,45.629,45.577,45.625,68800000.0
2009-02-05 03:50:00,45.632,45.646,45.63,45.643,60800000.0
2009-02-05 03:55:00,45.648,45.65,45.607,45.615,64000000.0
2009-02-05 04:00:00,45.624,45.642,45.519,45.642,59600000.0
2009-02-05 04:05:00,45.641,45.646,45.596,45.622,61200000.0
2009-02-05 04:10:00,45.617,45.633,45.603,45.616,65600000.0
2009-02-05 04:15:00,45.63,45.638,45.59,45.628,89400000.0
2009-02-05 04:20:00,45.619,45.635,45.594,45.617,65600000.0
2009-02-05 04:25:00,45.618,45.621,45.566,45.573,67200000.0
2009-02-05 04:30:00,45.56,45.578,45.555,45.57,63200000.0
2009-02-05 04:35:00,45.569,45.625,45.565,45.606,64000000.0
2009-02-05 04:40:00,45.608,45.625,45.586,45.62,64400000.0
2009-02-05 04:45:00,45.601,45.631,45.597,45.626,56000000.0
2009-02-05 04:50:00,45.579,45.626,45.579,45.622,93600000.0
2009-02-05 04:55:00,45.636,45.639,45.603,45.62,70400000.0
2009-02-05 05:00:00,45.618,45.634,45.617,45.631,62200000.0
2009-02-05 05:05:00,45.628,45.636,45.594,45.629,60000000.0
2009-02-05 05:10:00,45.603,45.636,45.597,45.625,69200000.0
2009-02-05 05:15:00,45.608,45.62,45.58,45.611,72000000.0
2009-02-05 05:20:00,45.559,45.597,45.552,45.578,113200000.0
2009-02-05 05:25:00,45.584,45.584,45.534,45.551,65600000.0
2009-02-05 05:30:00,45.546,45.594,45.545,45.592,67200000.0
2009-02-05 05:35:00,45.598,45.65,45.585,45.595,59600000.0
2009-02-05 05:40:00,45.598,45.64,45.588,45.633,75200000.0
2009-02-05 05:45:00,45.633,45.645,45.617,45.642,72400000.0
2009-02-05 05:50:00,45.647,45.664,45.624,45.662,68200000.0
2009-02-05 05:55:00,45.662,45.67,45.596,45.604,73000000.0
2009-02-05 06:00:00,45.597,45.617,45.549,45.549,59200000.0
2009-02-05 06:05:00,45.558,45.571,45.541,45.565,64400000.0
2009-02-05 06:10:00,45.561,45.583,45.535,45.573,89000000.0
2009-02-05 06:15:00,45.578,45.63,45.519,45.608,60000000.0
2009-02-05 06:20:00,45.618,45.66,45.618,45.66,69200000.0
2009-02-05 06:25:00,45.646,45.664,45.637,45.639,56000000.0
2009-02-05 06:30:00,45.64,45.641,45.613,45.622,102400000.0
2009-02-05 06:35:00,45.605,45.625,45.59,45.59,58600000.0
2009-02-05 06:40:00,45.604,45.613,45.552,45.564,74000000.0
2009-02-05 06:45:00,45.536,45.543,45.509,45.514,62800000.0
2009-02-05 06:50:00,45.499,45.536,45.441,45.508,70400000.0
2009-02-05 06:55:00,45.498,45.585,45.495,45.581,62400000.0
2009-02-05 07:00:00,45.58,45.58,45.53,45.552,65000000.0
2009-02-05 07:05:00,45.546,45.555,45.513,45.513,85800000.0
2009-02-05 07:10:00,45.541,45.565,45.517,45.517,72000000.0
2009-02-05 07:15:00,45.511,45.518,45.315,45.318,59600000.0
2009-02-05 07:20:00,45.338,45.408,45.334,45.351,66600000.0
2009-02-05 07:25:00,45.324,45.373,45.281,45.373,76200000.0
2009-02-05 07:30:00,45.354,45.393,45.294,45.385,67200000.0
2009-02-05 07:35:00,45.388,45.396,45.317,45.326,75600000.0
2009-02-05 07:40:00,45.33,45.381,45.315,45.361,113600000.0
2009-02-05 07:45:00,45.374,45.374,45.301,45.31,72000000.0
2009-02-05 07:50:00,45.317,45.363,45.299,45.316,83200000.0
2009-02-05 07:55:00,45.323,45.371,45.323,45.338,93200000.0
2009-02-05 08:00:00,45.351,45.364,45.284,45.32,54000000.0
2009-02-05 08:05:00,45.31,45.38,45.31,45.368,67600000.0
2009-02-05 08:10:00,45.379,45.407,45.363,45.387,91600000.0
2009-02-05 08:15:00,45.382,45.445,45.379,45.379,63400000.0
2009-02-05 08:20:00,45.374,45.415,45.359,45.4,67200000.0
2009-02-05 08:25:00,45.401,45.401,45.302,45.311,59200000.0
2009-02-05 08:30:00,45.309,45.373,45.296,45.373,93200000.0
2009-02-05 08:35:00,45.372,45.421,45.364,45.407,110800000.0
2009-02-05 08:40:00,45.406,45.406,45.295,45.325,86400000.0
2009-02-05 08:45:00,45.332,45.349,45.315,45.321,84800000.0
2009-02-05 08:50:00,45.323,45.363,45.317,45.346,149600000.0
2009-02-05 08:55:00,45.342,45.361,45.337,45.349,108200000.0
2009-02-05 09:00:00,45.343,45.353,45.289,45.298,121600000.0
2009-02-05 09:05:00,45.294,45.321,45.151,45.151,127800000.0
2009-02-05 09:10:00,45.167,45.361,45.15,45.361,93200000.0
2009-02-05 09:15:00,45.346,45.376,45.276,45.36,295600000.0
2009-02-05 09:20:00,45.37,45.47,45.37,45.47,275800000.0
2009-02-05 09:25:00,45.49,45.596,45.424,45.5,170000000.0
2009-02-05 09:30:00,45.498,45.702,45.476,45.673,135800000.0
2009-02-05 09:35:00,45.67,45.784,45.669,45.677,188600000.0
2009-02-05 09:40:00,45.668,45.668,45.517,45.553,205600000.0
2009-02-05 09:45:00,45.558,45.68,45.549,45.68,85400000.0
2009-02-05 09:50:00,45.679,45.69,45.578,45.586,173000000.0
2009-02-05 09:55:00,45.589,45.589,45.542,45.548,178000000.0
2009-02-05 10:00:00,45.53,45.544,45.451,45.511,200800000.0
2009-02-05 10:05:00,45.516,45.529,45.469,45.469,178000000.0
2009-02-05 10:10:00,45.472,45.493,45.392,45.392,233400000.0
2009-02-05 10:15:00,45.414,45.417,45.358,45.376,149200000.0
2009-02-05 10:20:00,45.381,45.417,45.355,45.415,144400000.0
2009-02-05 10:25:00,45.416,45.56,45.416,45.538,258000000.0
2009-02-05 10:30:00,45.565,45.566,45.528,45.556,158800000.0
2009-02-05 10:35:00,45.558,45.558,45.508,45.514,88000000.0
2009-02-05 10:40:00,45.521,45.538,45.512,45.536,152800000.0
2009-02-05 10:45:00,45.533,45.533,45.488,45.53,140800000.0
2009-02-05 10:50:00,45.528,45.557,45.519,45.526,276000000.0
2009-02-05 10:55:00,45.525,45.625,45.525,45.615,209400000.0
2009-02-05 11:00:00,45.628,45.826,45.628,45.824,147600000.0
2009-02-05 11:05:00,45.826,45.826,45.775,45.789,194600000.0
2009-02-05 11:10:00,45.797,45.928,45.797,45.924,231200000.0
2009-02-05 11:15:00,45.908,45.938,45.879,45.892,212600000.0
2009-02-05 11:20:00,45.888,45.935,45.843,45.843,219800000.0
2009-02-05 11:25:00,45.813,45.851,45.765,45.851,160400000.0
2009-02-05 11:30:00,45.847,45.952,45.836,45.952,124800000.0
2009-02-05 11:35:00,45.954,46.023,45.954,45.98,140600000.0
2009-02-05 11:40:00,46.001,46.08,45.965,46.042,176000000.0
2009-02-05 11:45:00,46.027,46.057,45.998,46.057,172800000.0
2009-02-05 11:50:00,46.058,46.061,45.972,45.996,205800000.0
2009-02-05 11:55:00,46.003,46.043,45.997,45.997,224200000.0
2009-02-05 12:00:00,45.993,45.995,45.944,45.954,144000000.0
2009-02-05 12:05:00,45.961,45.981,45.914,45.914,142400000.0
2009-02-05 12:10:00,45.907,45.979,45.901,45.979,99000000.0
2009-02-05 12:15:00,45.976,46.057,45.969,46.026,158200000.0
2009-02-05 12:20:00,46.038,46.05,46.022,46.041,192000000.0
2009-02-05 12:25:00,46.05,46.15,45.978,46.016,259400000.0
2009-02-05 12:30:00,46.104,46.126,46.02,46.07,213200000.0
2009-02-05 12:35:00,46.072,46.135,46.072,46.077,125800000.0
2009-02-05 12:40:00,46.074,46.136,46.074,46.094,120400000.0
2009-02-05 12:45:00,46.075,46.089,46.05,46.059,182400000.0
2009-02-05 12:50:00,46.066,46.08,46.047,46.049,86400000.0
2009-02-05 12:55:00,46.043,46.046,45.94,46.016,91600000.0
2009-02-05 13:00:00,46.026,46.082,46.011,46.071,67200000.0
2009-02-05 13:05:00,46.08,46.085,46.026,46.031,104000000.0
2009-02-05 13:10:00,46.039,46.045,45.991,46.0,90000000.0
2009-02-05 13:15:00,45.991,45.997,45.96,45.964,120000000.0
2009-02-05 13:20:00,45.977,45.982,45.941,45.953,107200000.0
2009-02-05 13:25:00,45.955,45.955,45.926,45.946,140600000.0
2009-02-05 13:30:00,45.934,45.942,45.888,45.922,90600000.0
2009-02-05 13:35:00,45.925,45.96,45.921,45.945,139600000.0
2009-02-05 13:40:00,45.939,46.0,45.938,45.966,96400000.0
2009-02-05 13:45:00,45.962,46.044,45.96,46.042,102800000.0
2009-02-05 13:50:00,46.039,46.039,45.996,46.02,142800000.0
2009-02-05 13:55:00,46.013,46.062,45.995,46.062,120400000.0
2009-02-05 14:00:00,46.069,46.159,46.046,46.159,104400000.0
2009-02-05 14:05:00,46.148,46.285,46.136,46.285,91200000.0
2009-02-05 14:10:00,46.283,46.329,46.278,46.319,88000000.0
2009-02-05 14:15:00,46.316,46.366,46.292,46.323,129200000.0
2009-02-05 14:20:00,46.302,46.333,46.163,46.174,116800000.0
2009-02-05 14:25:00,46.171,46.223,46.161,46.202,67200000.0
2009-02-05 14:30:00,46.224,46.258,46.077,46.077,72000000.0
2009-02-05 14:35:00,46.089,46.089,45.956,46.047,65600000.0
2009-02-05 14:40:00,46.061,46.101,46.046,46.058,67600000.0
2009-02-05 14:45:00,46.048,46.055,45.97,45.97,70400000.0
2009-02-05 14:50:00,45.992,45.994,45.921,45.943,69200000.0
2009-02-05 14:55:00,45.962,45.979,45.941,45.947,67600000.0
2009-02-05 15:00:00,45.943,45.953,45.917,45.93,77800000.0
2009-02-05 15:05:00,45.919,45.919,45.842,45.859,60800000.0
2009-02-05 15:10:00,45.855,45.859,45.819,45.858,65600000.0
2009-02-05 15:15:00,45.878,45.915,45.86,45.912,74000000.0
2009-02-05 15:20:00,45.9,45.951,45.835,45.903,67600000.0
2009-02-05 15:25:00,45.901,45.978,45.893,45.939,70400000.0
2009-02-05 15:30:00,45.866,45.915,45.815,45.815,63800000.0
2009-02-05 15:35:00,45.882,45.928,45.807,45.819,74000000.0
2009-02-05 15:40:00,45.83,45.852,45.689,45.775,72000000.0
2009-02-05 15:45:00,45.791,45.825,45.783,45.819,59200000.0
2009-02-05 15:50:00,45.832,45.85,45.767,45.82,67200000.0
2009-02-05 15:55:00,45.822,45.877,45.814,45.877,65600000.0
2009-02-05 16:00:00,45.879,45.927,45.836,45.924,63400000.0
2009-02-05 16:05:00,45.927,45.957,45.901,45.957,70400000.0
2009-02-05 16:10:00,45.957,45.967,45.899,45.965,67600000.0
2009-02-05 16:15:00,45.952,45.958,45.921,45.929,60800000.0
2009-02-05 16:20:00,45.934,46.035,45.922,45.988,57000000.0
2009-02-05 16:25:00,45.965,45.98,45.947,45.975,68600000.0
2009-02-05 16:30:00,45.979,46.045,45.972,46.032,64000000.0
2009-02-05 16:35:00,46.019,46.02,45.977,46.02,64800000.0
2009-02-05 16:40:00,46.021,46.075,45.996,46.014,66000000.0
2009-02-05 16:45:00,46.018,46.024,45.993,46.016,67600000.0
2009-02-05 16:50:00,46.008,46.018,45.884,45.919,74400000.0
2009-02-05 16:55:00,45.91,45.91,45.832,45.877,68800000.0
2009-02-05 17:00:00,45.794,45.951,45.759,45.947,62400000.0
2009-02-05 17:05:00,45.908,45.921,45.782,45.824,73600000.0
2009-02-05 17:10:00,45.817,45.864,45.811,45.844,62800000.0
2009-02-05 17:15:00,45.83,45.875,45.76,45.852,64000000.0
2009-02-05 17:20:00,45.858,45.911,45.813,45.904,57600000.0
2009-02-05 17:25:00,45.896,45.919,45.883,45.905,65600000.0
2009-02-05 17:30:00,45.927,45.982,45.861,45.982,59200000.0
2009-02-05 17:35:00,46.034,46.054,45.979,46.013,61200000.0
2009-02-05 17:40:00,46.006,46.179,46.005,46.175,59600000.0
2009-02-05 17:45:00,46.172,46.215,46.169,46.169,59200000.0
2009-02-05 17:50:00,46.168,46.306,46.144,46.285,62400000.0
2009-02-05 17:55:00,46.27,46.443,46.259,46.317,64000000.0
2009-02-05 18:00:00,46.311,46.497,46.272,46.497,76800000.0
2009-02-05 18:05:00,46.495,46.51,46.388,46.409,73600000.0
2009-02-05 18:10:00,46.404,46.404,46.342,46.368,59600000.0
2009-02-05 18:15:00,46.362,46.377,46.298,46.298,59200000.0
2009-02-05 18:20:00,46.297,46.441,46.262,46.434,68800000.0
2009-02-05 18:25:00,46.453,46.626,46.453,46.551,64000000.0
2009-02-05 18:30:00,46.539,46.91,46.535,46.91,59000000.0
2009-02-05 18:35:00,46.905,46.927,46.719,46.735,69800000.0
2009-02-05 18:40:00,46.733,46.736,46.654,46.661,62400000.0
2009-02-05 18:45:00,46.67,46.817,46.664,46.817,60800000.0
2009-02-05 18:50:00,46.818,46.845,46.808,46.837,67200000.0
2009-02-05 18:55:00,46.846,46.882,46.824,46.864,67200000.0
2009-02-05 19:00:00,46.865,47.135,46.865,47.128,65600000.0
2009-02-05 19:05:00,47.161,47.737,47.161,47.737,72000000.0
2009-02-05 19:10:00,47.802,47.955,47.502,47.502,68200000.0
2009-02-05 19:15:00,47.478,47.585,47.478,47.509,72400000.0
2009-02-05 19:20:00,47.514,47.54,47.444,47.48,77800000.0
2009-02-05 19:25:00,47.472,47.538,47.41,47.41,64400000.0
2009-02-05 19:30:00,47.396,47.454,47.396,47.454,70400000.0
2009-02-05 19:35:00,47.445,47.471,47.311,47.397,60800000.0
2009-02-05 19:40:00,47.408,47.452,47.404,47.428,67600000.0
2009-02-05 19:45:00,47.438,47.507,47.436,47.446,62400000.0
2009-02-05 19:50:00,47.451,47.451,47.316,47.392,68800000.0
2009-02-05 19:55:00,47.417,47.535,47.411,47.535,64000000.0
2009-02-05 20:00:00,47.579,47.623,47.482,47.491,62400000.0
2009-02-05 20:05:00,47.485,47.538,47.426,47.538,70400000.0
2009-02-05 20:10:00,47.552,47.559,47.49,47.509,66400000.0
2009-02-05 20:15:00,47.468,47.468,47.317,47.327,61200000.0
2009-02-05 20:20:00,47.327,47.34,47.164,47.172,65600000.0
2009-02-05 20:25:00,47.181,47.324,47.181,47.28,65600000.0
2009-02-05 20:30:00,47.287,47.323,47.275,47.288,72400000.0
2009-02-05 20:35:00,47.257,47.314,47.17,47.289,73000000.0
2009-02-05 20:40:00,47.265,47.356,47.185,47.353,68800000.0
2009-02-05 20:45:00,47.35,47.37,47.323,47.364,59200000.0
2009-02-05 20:50:00,47.35,47.35,47.247,47.256,59600000.0
2009-02-05 20:55:00,47.264,47.273,47.149,47.202,69200000.0
2009-02-05 21:00:00,47.201,47.282,47.193,47.275,65600000.0
2009-02-05 21:05:00,47.274,47.318,47.274,47.294,70800000.0
2009-02-05 21:10:00,47.294,47.294,47.228,47.236,67200000.0
2009-02-05 21:15:00,47.239,47.266,47.22,47.226,68800000.0
2009-02-05 21:20:00,47.24,47.291,47.201,47.291,56000000.0
2009-02-05 21:25:00,47.291,47.345,47.233,47.345,66400000.0
2009-02-05 21:30:00,47.372,47.39,47.31,47.335,57400000.0
2009-02-05 21:35:00,47.311,47.395,47.311,47.395,67200000.0
2009-02-05 21:40:00,47.377,47.442,47.365,47.438,72000000.0
2009-02-05 21:45:00,47.455,47.456,47.415,47.43,68800000.0
2009-02-05 21:50:00,47.407,47.407,47.279,47.366,68600000.0
2009-02-05 21:55:00,47.381,47.4,47.327,47.347,67200000.0
2009-02-05 22:00:00,47.352,47.36,47.224,47.275,60800000.0
2009-02-05 22:05:00,47.251,47.251,47.197,47.211,65000000.0
2009-02-05 22:10:00,47.206,47.223,47.133,47.223,75200000.0
2009-02-05 22:15:00,47.238,47.295,47.23,47.24,64000000.0
2009-02-05 22:20:00,47.24,47.244,47.206,47.206,60800000.0
2009-02-05 22:25:00,47.224,47.233,47.168,47.22,69800000.0
2009-02-05 22:30:00,47.224,47.237,47.193,47.218,62400000.0
2009-02-05 22:35:00,47.216,47.228,47.098,47.106,70400000.0
2009-02-05 22:40:00,47.119,47.209,47.119,47.189,67200000.0
2009-02-05 22:45:00,47.19,47.19,47.16,47.176,62400000.0
2009-02-05 22:50:00,47.164,47.164,47.123,47.13,59200000.0
2009-02-05 22:55:00,47.129,47.153,47.114,47.153,62400000.0
2009-02-05 23:00:00,47.153,47.163,47.061,47.061,65600000.0
2009-02-05 23:05:00,47.035,47.077,47.006,47.077,64000000.0
2009-02-05 23:10:00,47.077,47.094,47.033,47.039,72000000.0
2009-02-05 23:15:00,47.035,47.04,47.016,47.027,68800000.0
2009-02-05 23:20:00,47.037,47.047,46.96,46.965,62400000.0
2009-02-05 23:25:00,46.964,46.974,46.875,46.889,67200000.0
2009-02-05 23:30:00,46.901,46.963,46.901,46.956,68200000.0
2009-02-05 23:35:00,46.951,47.016,46.951,46.997,65600000.0
2009-02-05 23:40:00,46.976,47.067,46.968,47.062,64800000.0
2009-02-05 23:45:00,47.05,47.064,47.033,47.034,70400000.0
2009-02-05 23:50:00,47.027,47.056,46.998,47.014,64000000.0
2009-02-05 23:55:00,47.061,47.115,47.037,47.11,64000000.0
2009-02-06 00:00:00,47.028,47.048,46.961,47.014,62400000.0
2009-02-06 00:05:00,47.022,47.035,46.989,47.0,65600000.0
2009-02-06 00:10:00,46.998,47.016,46.965,46.982,59600000.0
2009-02-06 00:15:00,46.988,46.993,46.96,46.974,57600000.0
2009-02-06 00:20:00,46.947,46.982,46.896,46.967,74000000.0
2009-02-06 00:25:00,46.969,46.998,46.956,46.991,61800000.0
2009-02-06 00:30:00,46.975,47.004,46.941,46.953,68800000.0
2009-02-06 00:35:00,46.957,46.957,46.929,46.946,64400000.0
2009-02-06 00:40:00,46.91,46.94,46.907,46.92,58000000.0
2009-02-06 00:45:00,46.916,46.923,46.854,46.876,70800000.0
2009-02-06 00:50:00,46.877,46.9,46.868,46.883,67000000.0
2009-02-06 00:55:00,46.892,46.926,46.878,46.926,66600000.0
2009-02-06 01:00:00,46.917,46.949,46.875,46.93,56400000.0
2009-02-06 01:05:00,46.93,46.97,46.927,46.97,59600000.0
2009-02-06 01:10:00,46.978,47.107,46.943,47.079,64400000.0
2009-02-06 01:15:00,47.085,47.094,47.023,47.051,60800000.0
2009-02-06 01:20:00,47.052,47.052,47.019,47.038,71800000.0
2009-02-06 01:25:00,47.031,47.071,47.025,47.063,63600000.0
2009-02-06 01:30:00,47.063,47.067,47.032,47.044,66000000.0
2009-02-06 01:35:00,47.045,47.089,46.981,47.06,68800000.0
2009-02-06 01:40:00,47.051,47.056,47.028,47.033,57000000.0
2009-02-06 01:45:00,47.035,47.099,47.022,47.088,68600000.0
2009-02-06 01:50:00,47.097,47.106,47.003,47.008,73600000.0
2009-02-06 01:55:00,47.003,47.007,46.987,46.987,67200000.0
2009-02-06 02:00:00,46.995,47.011,46.969,46.986,65400000.0
2009-02-06 02:05:00,47.0,47.007,46.969,46.977,83200000.0
2009-02-06 02:10:00,46.977,46.977,46.908,46.908,66000000.0
2009-02-06 02:15:00,46.898,46.91,46.846,46.846,53200000.0
2009-02-06 02:20:00,46.837,46.889,46.837,46.874,72000000.0
2009-02-06 02:25:00,46.867,46.867,46.705,46.74,74600000.0
2009-02-06 02:30:00,46.738,46.875,46.705,46.819,68800000.0
2009-02-06 02:35:00,46.792,46.793,46.638,46.638,71200000.0
2009-02-06 02:40:00,46.625,46.69,46.625,46.665,80000000.0
2009-02-06 02:45:00,46.691,46.711,46.666,46.666,65600000.0
2009-02-06 02:50:00,46.669,46.754,46.668,46.741,68800000.0
2009-02-06 02:55:00,46.696,46.722,46.648,46.662,71400000.0
2009-02-06 03:00:00,46.651,46.651,46.567,46.588,78400000.0
2009-02-06 03:05:00,46.62,46.702,46.62,46.699,56000000.0
2009-02-06 03:10:00,46.7,46.745,46.672,46.676,67200000.0
2009-02-06 03:15:00,46.677,46.682,46.656,46.663,59600000.0
2009-02-06 03:20:00,46.671,46.732,46.671,46.732,88200000.0
2009-02-06 03:25:00,46.74,46.747,46.666,46.669,67600000.0
2009-02-06 03:30:00,46.672,46.732,46.669,46.732,82000000.0
2009-02-06 03:35:00,46.743,46.771,46.721,46.771,70400000.0
2009-02-06 03:40:00,46.771,46.824,46.739,46.824,86800000.0
2009-02-06 03:45:00,46.841,46.871,46.745,46.745,68800000.0
2009-02-06 03:50:00,46.742,46.76,46.736,46.747,60800000.0
2009-02-06 03:55:00,46.75,46.758,46.723,46.732,64400000.0
2009-02-06 04:00:00,46.751,46.782,46.678,46.763,58000000.0
2009-02-06 04:05:00,46.752,46.752,46.713,46.728,60800000.0
2009-02-06 04:10:00,46.727,46.728,46.68,46.693,65400000.0
2009-02-06 04:15:00,46.693,46.693,46.662,46.679,89400000.0
2009-02-06 04:20:00,46.689,46.689,46.633,46.644,65000000.0
2009-02-06 04:25:00,46.657,46.664,46.639,46.643,66600000.0
2009-02-06 04:30:00,46.628,46.656,46.606,46.652,62400000.0
2009-02-06 04:35:00,46.642,46.664,46.6,46.623,64000000.0
2009-02-06 04:40:00,46.638,46.643,46.52,46.521,64000000.0
2009-02-06 04:45:00,46.502,46.559,46.502,46.54,54200000.0
2009-02-06 04:50:00,46.531,46.618,46.528,46.593,93200000.0
2009-02-06 04:55:00,46.593,46.593,46.462,46.462,69800000.0
2009-02-06 05:00:00,46.451,46.532,46.451,46.495,62400000.0
2009-02-06 05:05:00,46.516,46.554,46.502,46.546,65000000.0
2009-02-06 05:10:00,46.535,46.573,46.517,46.528,68800000.0
2009-02-06 05:15:00,46.528,46.566,46.517,46.531,72400000.0
2009-02-06 05:20:00,46.526,46.594,46.523,46.589,108600000.0
2009-02-06 05:25:00,46.589,46.655,46.574,46.654,65600000.0
2009-02-06 05:30:00,46.63,46.653,46.599,46.61,67600000.0
2009-02-06 05:35:00,46.61,46.625,46.584,46.586,58000000.0
2009-02-06 05:40:00,46.591,46.591,46.563,46.563,75200000.0
2009-02-06 05:45:00,46.554,46.586,46.55,46.574,72000000.0
2009-02-06 05:50:00,46.577,46.577,46.545,46.573,68800000.0
2009-02-06 05:55:00,46.575,46.591,46.566,46.566,73600000.0
2009-02-06 06:00:00,46.544,46.553,46.511,46.524,59200000.0
2009-02-06 06:05:00,46.544,46.558,46.504,46.518,64000000.0
2009-02-06 06:10:00,46.507,46.528,46.489,46.502,88200000.0
2009-02-06 06:15:00,46.52,46.571,46.467,46.569,59200000.0
2009-02-06 06:20:00,46.571,46.585,46.543,46.582,69200000.0
2009-02-06 06:25:00,46.574,46.586,46.551,46.567,56000000.0
2009-02-06 06:30:00,46.572,46.577,46.55,46.568,101800000.0
2009-02-06 06:35:00,46.55,46.565,46.517,46.517,59600000.0
2009-02-06 06:40:00,46.527,46.539,46.508,46.535,73600000.0
2009-02-06 06:45:00,46.529,46.54,46.505,46.537,62400000.0
2009-02-06 06:50:00,46.536,46.54,46.428,46.525,70400000.0
2009-02-06 06:55:00,46.521,46.536,46.51,46.51,62400000.0
2009-02-06 07:00:00,46.511,46.552,46.498,46.539,65600000.0
2009-02-06 07:05:00,46.53,46.608,46.524,46.601,86400000.0
2009-02-06 07:10:00,46.616,46.734,46.616,46.734,71400000.0
2009-02-06 07:15:00,46.731,46.781,46.693,46.747,59200000.0
2009-02-06 07:20:00,46.76,46.76,46.733,46.735,66600000.0
2009-02-06 07:25:00,46.727,46.738,46.693,46.697,77200000.0
2009-02-06 07:30:00,46.696,46.7,46.611,46.654,67200000.0
2009-02-06 07:35:00,46.652,46.658,46.639,46.649,65600000.0
2009-02-06 07:40:00,46.637,46.661,46.627,46.658,113600000.0
2009-02-06 07:45:00,46.657,46.681,46.6,46.678,72400000.0
2009-02-06 07:50:00,46.677,46.711,46.662,46.697,83200000.0
2009-02-06 07:55:00,46.694,46.697,46.675,46.685,91600000.0
2009-02-06 08:00:00,46.684,46.727,46.669,46.727,54400000.0
2009-02-06 08:05:00,46.725,46.725,46.699,46.712,67200000.0
2009-02-06 08:10:00,46.705,46.705,46.625,46.635,91600000.0
2009-02-06 08:15:00,46.614,46.644,46.614,46.628,64000000.0
2009-02-06 08:20:00,46.618,46.625,46.606,46.62,67200000.0
2009-02-06 08:25:00,46.613,46.633,46.609,46.633,59200000.0
2009-02-06 08:30:00,46.638,46.648,46.622,46.635,92800000.0
2009-02-06 08:35:00,46.638,46.651,46.611,46.648,110800000.0
2009-02-06 08:40:00,46.635,46.64,46.578,46.589,86400000.0
2009-02-06 08:45:00,46.562,46.562,46.535,46.553,84800000.0
2009-02-06 08:50:00,46.553,46.601,46.548,46.569,148000000.0
2009-02-06 08:55:00,46.566,46.574,46.548,46.568,109200000.0
2009-02-06 09:00:00,46.568,46.58,46.554,46.567,121000000.0
2009-02-06 09:05:00,46.572,46.617,46.57,46.577,127600000.0
2009-02-06 09:10:00,46.578,46.578,46.489,46.573,92600000.0
2009-02-06 09:15:00,46.567,46.626,46.557,46.623,296800000.0
2009-02-06 09:20:00,46.618,46.634,46.58,46.613,275000000.0
2009-02-06 09:25:00,46.611,46.697,46.606,46.665,169600000.0
2009-02-06 09:30:00,46.679,46.69,46.645,46.653,135800000.0
2009-02-06 09:35:00,46.665,46.719,46.665,46.701,188800000.0
2009-02-06 09:40:00,46.72,46.778,46.718,46.778,206200000.0
2009-02-06 09:45:00,46.779,46.956,46.779,46.925,84800000.0
2009-02-06 09:50:00,46.935,46.953,46.852,46.856,173000000.0
2009-02-06 09:55:00,46.852,47.042,46.852,47.041,176400000.0
2009-02-06 10:00:00,47.061,47.106,47.029,47.08,201400000.0
2009-02-06 10:05:00,47.055,47.088,47.007,47.007,178400000.0
2009-02-06 10:10:00,47.016,47.111,47.011,47.111,232400000.0
2009-02-06 10:15:00,47.148,47.263,47.148,47.217,148200000.0
2009-02-06 10:20:00,47.202,47.317,47.202,47.3,144200000.0
2009-02-06 10:25:00,47.337,47.418,47.306,47.306,259000000.0
2009-02-06 10:30:00,47.299,47.343,47.267,47.343,159200000.0
2009-02-06 10:35:00,47.35,47.409,47.317,47.331,88400000.0
2009-02-06 10:40:00,47.31,47.335,47.296,47.309,150000000.0
2009-02-06 10:45:00,47.29,47.375,47.281,47.37,141200000.0
2009-02-06 10:50:00,47.375,47.384,47.313,47.322,276600000.0
2009-02-06 10:55:00,47.322,47.437,47.321,47.393,209800000.0
2009-02-06 11:00:00,47.414,47.458,47.398,47.458,146000000.0
2009-02-06 11:05:00,47.463,47.481,47.421,47.428,193800000.0
2009-02-06 11:10:00,47.417,47.489,47.413,47.467,230400000.0
2009-02-06 11:15:00,47.468,47.566,47.468,47.513,213400000.0
2009-02-06 11:20:00,47.51,47.565,47.477,47.562,220800000.0
2009-02-06 11:25:00,47.555,47.555,47.483,47.483,160000000.0
2009-02-06 11:30:00,47.486,47.486,47.441,47.475,124600000.0
2009-02-06 11:35:00,47.525,47.597,47.525,47.591,140600000.0
2009-02-06 11:40:00,47.596,47.654,47.591,47.597,176400000.0
2009-02-06 11:45:00,47.597,47.635,47.592,47.632,173200000.0
2009-02-06 11:50:00,47.639,47.643,47.557,47.558,204000000.0
2009-02-06 11:55:00,47.558,47.616,47.548,47.588,224000000.0
2009-02-06 12:00:00,47.599,47.643,47.589,47.634,144000000.0
2009-02-06 12:05:00,47.633,47.646,47.585,47.623,142400000.0
2009-02-06 12:10:00,47.622,47.627,47.497,47.541,99600000.0
2009-02-06 12:15:00,47.535,47.56,47.534,47.559,158200000.0
2009-02-06 12:20:00,47.57,47.659,47.57,47.637,192800000.0
2009-02-06 12:25:00,47.609,47.69,47.532,47.558,259600000.0
2009-02-06 12:30:00,47.644,47.705,47.565,47.587,212600000.0
2009-02-06 12:35:00,47.583,47.592,47.562,47.565,126400000.0
2009-02-06 12:40:00,47.561,47.57,47.377,47.377,120800000.0
2009-02-06 12:45:00,47.396,47.419,47.317,47.317,182400000.0
2009-02-06 12:50:00,47.312,47.364,47.232,47.236,86800000.0
2009-02-06 12:55:00,47.24,47.287,47.239,47.253,91000000.0
2009-02-06 13:00:00,47.237,47.244,47.219,47.221,67000000.0
2009-02-06 13:05:00,47.219,47.263,47.211,47.233,103400000.0
2009-02-06 13:10:00,47.233,47.331,47.233,47.331,89600000.0
2009-02-06 13:15:00,47.329,47.375,47.325,47.353,120400000.0
2009-02-06 13:20:00,47.355,47.421,47.35,47.421,107200000.0
2009-02-06 13:25:00,47.415,47.415,47.367,47.369,139600000.0
2009-02-06 13:30:00,47.369,47.369,47.269,47.269,90600000.0
2009-02-06 13:35:00,47.266,47.27,47.234,47.252,138600000.0
2009-02-06 13:40:00,47.242,47.251,47.214,47.249,96000000.0
2009-02-06 13:45:00,47.245,47.283,47.241,47.276,102400000.0
2009-02-06 13:50:00,47.278,47.284,47.252,47.272,142800000.0
2009-02-06 13:55:00,47.287,47.29,47.263,47.269,120400000.0
2009-02-06 14:00:00,47.255,47.337,47.233,47.301,104000000.0
2009-02-06 14:05:00,47.289,47.289,47.244,47.247,90600000.0
2009-02-06 14:10:00,47.25,47.323,47.245,47.297,87800000.0
2009-02-06 14:15:00,47.303,47.334,47.287,47.322,128000000.0
2009-02-06 14:20:00,47.322,47.322,47.259,47.276,116800000.0
2009-02-06 14:25:00,47.268,47.272,47.252,47.269,66600000.0
2009-02-06 14:30:00,47.255,47.255,47.119,47.199,72000000.0
2009-02-06 14:35:00,47.218,47.242,47.208,47.225,60800000.0
2009-02-06 14:40:00,47.247,47.276,47.244,47.272,66400000.0
2009-02-06 14:45:00,47.248,47.299,47.236,47.276,71200000.0
2009-02-06 14:50:00,47.293,47.293,47.266,47.276,69600000.0
2009-02-06 14:55:00,47.287,47.29,47.24,47.242,67200000.0
2009-02-06 15:00:00,47.241,47.29,47.239,47.262,70400000.0
2009-02-06 15:05:00,47.258,47.294,47.258,47.281,60800000.0
2009-02-06 15:10:00,47.285,47.285,47.244,47.256,65600000.0
2009-02-06 15:15:00,47.25,47.295,47.243,47.291,72400000.0
2009-02-06 15:20:00,47.301,47.393,47.297,47.343,67200000.0
2009-02-06 15:25:00,47.372,47.454,47.35,47.378,70800000.0
2009-02-06 15:30:00,47.303,47.76,47.303,47.76,64000000.0
2009-02-06 15:35:00,47.777,47.882,47.756,47.789,73400000.0
2009-02-06 15:40:00,47.651,47.669,47.442,47.579,72000000.0
2009-02-06 15:45:00,47.565,47.582,47.466,47.582,59200000.0
2009-02-06 15:50:00,47.626,47.815,47.626,47.725,67600000.0
2009-02-06 15:55:00,47.705,47.854,47.705,47.815,65600000.0
2009-02-06 16:00:00,47.832,48.211,47.832,48.181,64000000.0
2009-02-06 16:05:00,48.156,48.157,47.981,47.985,70400000.0
2009-02-06 16:10:00,47.96,48.096,47.95,48.095,66600000.0
2009-02-06 16:15:00,48.103,48.116,47.96,47.963,60800000.0
2009-02-06 16:20:00,47.957,48.04,47.896,48.002,56400000.0
2009-02-06 16:25:00,47.964,48.015,47.922,48.0,68800000.0
2009-02-06 16:30:00,48.036,48.204,47.999,48.204,64400000.0
2009-02-06 16:35:00,48.206,48.381,48.198,48.315,64000000.0
2009-02-06 16:40:00,48.316,48.386,48.258,48.283,65600000.0
2009-02-06 16:45:00,48.306,48.369,48.291,48.291,67000000.0
2009-02-06 16:50:00,48.297,48.316,48.164,48.229,74800000.0
2009-02-06 16:55:00,48.251,48.27,48.218,48.232,68200000.0
2009-02-06 17:00:00,48.229,48.296,48.19,48.293,62400000.0
2009-02-06 17:05:00,48.308,48.359,48.292,48.351,74000000.0
2009-02-06 17:10:00,48.365,48.439,48.359,48.437,62400000.0
2009-02-06 17:15:00,48.426,48.426,48.243,48.243,64000000.0
2009-02-06 17:20:00,48.245,48.245,47.99,48.124,57600000.0
2009-02-06 17:25:00,48.124,48.189,48.124,48.147,66000000.0
2009-02-06 17:30:00,48.161,48.259,48.161,48.211,59200000.0
2009-02-06 17:35:00,48.25,48.252,48.113,48.182,60800000.0
2009-02-06 17:40:00,48.167,48.171,48.024,48.047,59200000.0
2009-02-06 17:45:00,48.081,48.118,48.081,48.116,59600000.0
2009-02-06 17:50:00,48.118,48.255,48.103,48.243,62600000.0
2009-02-06 17:55:00,48.242,48.251,48.138,48.171,63400000.0
2009-02-06 18:00:00,48.171,48.277,48.132,48.224,77200000.0
2009-02-06 18:05:00,48.229,48.456,48.217,48.452,73600000.0
2009-02-06 18:10:00,48.447,48.493,48.437,48.458,60800000.0
2009-02-06 18:15:00,48.457,48.631,48.457,48.623,59200000.0
2009-02-06 18:20:00,48.636,48.636,48.376,48.471,68800000.0
2009-02-06 18:25:00,48.479,48.479,48.359,48.432,63400000.0
2009-02-06 18:30:00,48.423,48.528,48.419,48.437,59200000.0
2009-02-06 18:35:00,48.446,48.47,48.419,48.419,70400000.0
2009-02-06 18:40:00,48.429,48.591,48.412,48.591,62400000.0
2009-02-06 18:45:00,48.594,48.605,48.521,48.563,60200000.0
2009-02-06 18:50:00,48.546,48.596,48.519,48.591,67200000.0
2009-02-06 18:55:00,48.563,48.672,48.563,48.672,66600000.0
2009-02-06 19:00:00,48.67,48.67,48.499,48.572,65600000.0
2009-02-06 19:05:00,48.585,48.654,48.585,48.639,72000000.0
2009-02-06 19:10:00,48.649,48.658,48.572,48.573,68800000.0
2009-02-06 19:15:00,48.569,48.579,48.514,48.521,72400000.0
2009-02-06 19:20:00,48.524,48.678,48.511,48.678,78200000.0
2009-02-06 19:25:00,48.703,48.746,48.695,48.695,64000000.0
2009-02-06 19:30:00,48.691,48.727,48.671,48.676,69800000.0
2009-02-06 19:35:00,48.672,48.746,48.667,48.71,61200000.0
2009-02-06 19:40:00,48.712,48.743,48.691,48.743,67600000.0
2009-02-06 19:45:00,48.722,48.891,48.711,48.867,63000000.0
2009-02-06 19:50:00,48.913,48.971,48.905,48.916,68800000.0
2009-02-06 19:55:00,48.919,49.065,48.911,49.057,63400000.0
2009-02-06 20:00:00,49.056,49.056,48.93,48.947,61800000.0
2009-02-06 20:05:00,48.952,49.039,48.925,49.028,70400000.0
2009-02-06 20:10:00,49.031,49.121,49.031,49.111,66000000.0
2009-02-06 20:15:00,49.095,49.185,49.089,49.185,60800000.0
2009-02-06 20:20:00,49.2,49.222,49.15,49.215,65000000.0
2009-02-06 20:25:00,49.219,49.263,49.219,49.238,65600000.0
2009-02-06 20:30:00,49.245,49.358,49.245,49.31,68000000.0
2009-02-06 20:35:00,49.302,49.38,49.302,49.337,73600000.0
2009-02-06 20:40:00,49.325,49.334,49.241,49.3,68800000.0
2009-02-06 20:45:00,49.303,49.324,49.186,49.252,59200000.0
2009-02-06 20:50:00,49.258,49.258,49.1,49.132,59200000.0
2009-02-06 20:55:00,49.147,49.198,49.053,49.138,68200000.0
2009-02-06 21:00:00,49.115,49.115,48.996,49.014,65600000.0
2009-02-06 21:05:00,49.02,49.02,48.917,48.931,70400000.0
2009-02-06 21:10:00,48.917,48.986,48.902,48.975,68000000.0
2009-02-06 21:15:00,48.981,48.981,48.859,48.878,68800000.0
2009-02-06 21:20:00,48.885,48.963,48.876,48.906,56000000.0
2009-02-06 21:25:00,48.902,48.902,48.799,48.824,66000000.0
2009-02-06 21:30:00,48.835,48.909,48.813,48.907,58400000.0
2009-02-06 21:35:00,48.908,48.913,48.827,48.865,67200000.0
2009-02-06 21:40:00,48.868,48.912,48.844,48.869,68800000.0
2009-02-06 21:45:00,48.897,48.918,48.851,48.912,68800000.0
2009-02-06 21:50:00,48.904,48.904,48.796,48.88,69600000.0
2009-02-06 21:55:00,48.882,49.035,48.882,49.022,67200000.0
2009-02-06 22:00:00,49.012,49.041,48.915,48.969,60800000.0
2009-02-06 22:05:00,48.943,48.946,48.88,48.94,65600000.0
2009-02-06 22:10:00,48.937,48.937,48.875,48.927,74600000.0
2009-02-06 22:15:00,48.943,48.977,48.908,48.914,64000000.0
2009-02-06 22:20:00,48.908,48.965,48.884,48.955,60600000.0
2009-02-06 22:25:00,48.956,48.961,48.863,48.869,70800000.0
2009-02-06 22:30:00,48.87,48.95,48.87,48.95,62400000.0
2009-02-06 22:35:00,48.947,48.975,48.934,48.975,69800000.0
2009-02-06 22:40:00,48.973,48.991,48.959,48.991,66600000.0
2009-02-06 22:45:00,48.993,49.017,48.98,49.001,62600000.0
2009-02-06 22:50:00,49.007,49.007,48.957,48.96,59200000.0
2009-02-06 22:55:00,48.97,48.992,48.925,48.992,62400000.0
2009-02-06 23:00:00,48.993,49.027,48.976,49.024,65600000.0
2009-02-06 23:05:00,49.019,49.025,48.998,49.021,64000000.0
2009-02-06 23:10:00,49.019,49.03,48.973,48.994,72000000.0
2009-02-06 23:15:00,48.994,48.999,48.903,48.908,68800000.0
2009-02-06 23:20:00,48.903,48.906,48.871,48.905,61800000.0
2009-02-06 23:25:00,48.892,48.946,48.805,48.9,56000000.0
2009-02-06 23:30:00,48.893,48.898,48.867,48.877,68800000.0
2009-02-06 23:35:00,48.873,48.878,48.846,48.862,66000000.0
2009-02-06 23:40:00,48.835,48.849,48.814,48.844,66000000.0
2009-02-06 23:45:00,48.839,48.926,48.839,48.926,70400000.0
2009-02-06 23:50:00,48.9,48.9,48.865,48.87,64000000.0
2009-02-06 23:55:00,48.868,48.873,48.666,48.666,64400000.0
2009-02-09 00:00:00,48.646,48.666,48.593,48.616,62400000.0
2009-02-09 00:05:00,48.521,48.652,48.517,48.645,65600000.0
2009-02-09 00:10:00,48.638,48.647,48.593,48.596,59200000.0
2009-02-09 00:15:00,48.602,48.608,48.58,48.593,57000000.0
2009-02-09 00:20:00,48.585,48.652,48.516,48.646,73600000.0
2009-02-09 00:25:00,48.605,48.63,48.572,48.627,62400000.0
2009-02-09 00:30:00,48.623,48.656,48.604,48.656,68200000.0
2009-02-09 00:35:00,48.668,48.672,48.65,48.661,64000000.0
2009-02-09 00:40:00,48.656,48.671,48.635,48.635,57000000.0
2009-02-09 00:45:00,48.635,48.668,48.617,48.668,70800000.0
2009-02-09 00:50:00,48.669,48.795,48.669,48.792,67200000.0
2009-02-09 00:55:00,48.807,48.839,48.77,48.77,67200000.0
2009-02-09 01:00:00,48.77,48.912,48.732,48.912,56000000.0
2009-02-09 01:05:00,48.935,48.964,48.915,48.964,59200000.0
2009-02-09 01:10:00,48.972,49.06,48.93,49.014,64000000.0
2009-02-09 01:15:00,49.004,49.059,49.004,49.04,60200000.0
2009-02-09 01:20:00,49.039,49.059,49.013,49.014,72400000.0
2009-02-09 01:25:00,49.017,49.064,49.007,49.059,62400000.0
2009-02-09 01:30:00,49.066,49.081,49.023,49.024,65600000.0
2009-02-09 01:35:00,48.999,49.039,48.88,48.959,69200000.0
2009-02-09 01:40:00,48.944,48.944,48.882,48.882,57600000.0
2009-02-09 01:45:00,48.87,48.963,48.87,48.948,69200000.0
2009-02-09 01:50:00,48.951,48.951,48.871,48.912,73600000.0
2009-02-09 01:55:00,48.905,48.909,48.881,48.891,67600000.0
2009-02-09 02:00:00,48.855,48.872,48.826,48.872,68000000.0
2009-02-09 02:05:00,48.864,48.934,48.858,48.921,73600000.0
2009-02-09 02:10:00,48.923,48.995,48.914,48.968,68200000.0
2009-02-09 02:15:00,48.97,48.98,48.945,48.951,57600000.0
2009-02-09 02:20:00,48.926,48.941,48.829,48.841,69200000.0
2009-02-09 02:25:00,48.837,48.837,48.701,48.741,66400000.0
2009-02-09 02:30:00,48.74,48.755,48.682,48.708,62800000.0
2009-02-09 02:35:00,48.72,48.735,48.703,48.718,72000000.0
2009-02-09 02:40:00,48.692,48.692,48.602,48.603,61200000.0
2009-02-09 02:45:00,48.612,48.657,48.531,48.653,64000000.0
2009-02-09 02:50:00,48.656,48.681,48.647,48.668,59200000.0
2009-02-09 02:55:00,48.652,48.659,48.582,48.641,55400000.0
2009-02-09 03:00:00,48.635,48.636,48.538,48.538,67600000.0
2009-02-09 03:05:00,48.492,48.512,48.464,48.491,67600000.0
2009-02-09 03:10:00,48.488,48.488,48.418,48.421,70400000.0
2009-02-09 03:15:00,48.439,48.44,48.331,48.331,57600000.0
2009-02-09 03:20:00,48.299,48.306,48.235,48.279,64000000.0
2009-02-09 03:25:00,48.301,48.303,48.232,48.233,68800000.0
2009-02-09 03:30:00,48.233,48.26,48.206,48.219,62400000.0
2009-02-09 03:35:00,48.203,48.203,48.055,48.109,73600000.0
2009-02-09 03:40:00,48.12,48.188,48.12,48.158,57600000.0
2009-02-09 03:45:00,48.145,48.146,48.087,48.113,59200000.0
2009-02-09 03:50:00,48.111,48.226,48.102,48.221,65400000.0
2009-02-09 03:55:00,48.217,48.243,48.214,48.236,62400000.0
2009-02-09 04:00:00,48.239,48.305,48.238,48.254,64000000.0
2009-02-09 04:05:00,48.253,48.306,48.253,48.28,63800000.0
2009-02-09 04:10:00,48.281,48.281,48.224,48.256,70400000.0
2009-02-09 04:15:00,48.273,48.324,48.252,48.269,65600000.0
2009-02-09 04:20:00,48.272,48.272,48.124,48.15,65600000.0
2009-02-09 04:25:00,48.15,48.192,48.067,48.067,68800000.0
2009-02-09 04:30:00,48.057,48.093,47.987,48.076,67600000.0
2009-02-09 04:35:00,48.079,48.082,47.998,48.002,62400000.0
2009-02-09 04:40:00,47.992,48.061,47.992,48.059,68800000.0
2009-02-09 04:45:00,48.055,48.062,47.997,48.037,72400000.0
2009-02-09 04:50:00,48.054,48.11,48.036,48.079,64400000.0
2009-02-09 04:55:00,48.078,48.112,48.078,48.109,65600000.0
2009-02-09 05:00:00,48.101,48.153,48.069,48.105,62800000.0
2009-02-09 05:05:00,48.104,48.191,48.104,48.19,59600000.0
2009-02-09 05:10:00,48.191,48.222,48.169,48.201,62400000.0
2009-02-09 05:15:00,48.196,48.225,48.181,48.225,67200000.0
2009-02-09 05:20:00,48.23,48.302,48.226,48.302,69800000.0
2009-02-09 05:25:00,48.316,48.334,48.273,48.274,62400000.0
2009-02-09 05:30:00,48.271,48.273,48.19,48.255,70400000.0
2009-02-09 05:35:00,48.238,48.274,48.228,48.27,60200000.0
2009-02-09 05:40:00,48.28,48.287,48.236,48.27,64000000.0
2009-02-09 05:45:00,48.28,48.296,48.176,48.176,75200000.0
2009-02-09 05:50:00,48.159,48.188,48.126,48.157,65600000.0
2009-02-09 05:55:00,48.164,48.192,48.103,48.177,60800000.0
2009-02-09 06:00:00,48.156,48.175,48.119,48.126,66600000.0
2009-02-09 06:05:00,48.122,48.137,48.045,48.125,68800000.0
2009-02-09 06:10:00,48.128,48.171,48.126,48.16,69200000.0
2009-02-09 06:15:00,48.138,48.157,48.13,48.153,69200000.0
2009-02-09 06:20:00,48.16,48.166,48.129,48.165,67200000.0
2009-02-09 06:25:00,48.146,48.162,48.117,48.119,58000000.0
2009-02-09 06:30:00,48.114,48.136,48.108,48.123,65600000.0
2009-02-09 06:35:00,48.126,48.2,48.126,48.195,56000000.0
2009-02-09 06:40:00,48.191,48.201,48.147,48.198,68800000.0
2009-02-09 06:45:00,48.187,48.268,48.167,48.268,67600000.0
2009-02-09 06:50:00,48.237,48.274,48.187,48.187,70400000.0
2009-02-09 06:55:00,48.18,48.341,48.176,48.319,65600000.0
2009-02-09 07:00:00,48.31,48.31,48.192,48.257,68800000.0
2009-02-09 07:05:00,48.242,48.242,48.169,48.173,59600000.0
2009-02-09 07:10:00,48.169,48.202,48.15,48.173,59600000.0
2009-02-09 07:15:00,48.176,48.2,48.149,48.167,68200000.0
2009-02-09 07:20:00,48.18,48.22,48.18,48.198,73600000.0
2009-02-09 07:25:00,48.211,48.218,48.145,48.145,68800000.0
2009-02-09 07:30:00,48.142,48.175,48.112,48.161,65600000.0
2009-02-09 07:35:00,48.148,48.149,47.971,47.989,66000000.0
2009-02-09 07:40:00,47.993,48.017,47.978,48.017,60800000.0
2009-02-09 07:45:00,48.027,48.058,48.027,48.034,65600000.0
2009-02-09 07:50:00,48.029,48.029,47.963,48.022,70200000.0
2009-02-09 07:55:00,48.021,48.049,48.007,48.02,61200000.0
2009-02-09 08:00:00,48.025,48.031,47.873,47.879,64000000.0
2009-02-09 08:05:00,47.87,47.906,47.825,47.839,68800000.0
2009-02-09 08:10:00,47.819,47.854,47.739,47.764,61800000.0
2009-02-09 08:15:00,47.76,47.817,47.754,47.78,67400000.0
2009-02-09 08:20:00,47.782,47.798,47.641,47.667,60800000.0
2009-02-09 08:25:00,47.684,47.819,47.684,47.804,70400000.0
2009-02-09 08:30:00,47.796,47.96,47.766,47.88,64400000.0
2009-02-09 08:35:00,47.887,47.91,47.846,47.91,77800000.0
2009-02-09 08:40:00,47.919,47.971,47.919,47.953,72000000.0
2009-02-09 08:45:00,47.944,47.955,47.92,47.939,69200000.0
2009-02-09 08:50:00,47.94,48.017,47.94,48.008,72000000.0
2009-02-09 08:55:00,48.014,48.051,48.014,48.028,65600000.0
2009-02-09 09:00:00,48.019,48.019,47.917,47.929,67200000.0
2009-02-09 09:05:00,47.902,47.958,47.855,47.943,67200000.0
2009-02-09 09:10:00,47.962,48.015,47.962,47.97,60800000.0
2009-02-09 09:15:00,47.966,47.974,47.913,47.955,62400000.0
2009-02-09 09:20:00,47.96,48.043,47.959,48.014,71200000.0
2009-02-09 09:25:00,48.023,48.214,48.021,48.194,59200000.0
2009-02-09 09:30:00,48.187,48.187,48.028,48.106,64000000.0
2009-02-09 09:35:00,48.098,48.183,48.098,48.183,68200000.0
2009-02-09 09:40:00,48.176,48.227,48.157,48.227,59200000.0
2009-02-09 09:45:00,48.252,48.259,48.204,48.259,61200000.0
2009-02-09 09:50:00,48.272,48.295,48.265,48.288,74000000.0
2009-02-09 09:55:00,48.295,48.32,48.193,48.277,76200000.0
2009-02-09 10:00:00,48.274,48.293,48.248,48.293,64000000.0
2009-02-09 10:05:00,48.286,48.286,48.193,48.197,62400000.0
2009-02-09 10:10:00,48.172,48.214,48.16,48.191,59200000.0
2009-02-09 10:15:00,48.192,48.236,48.177,48.236,59200000.0
2009-02-09 10:20:00,48.248,48.403,48.248,48.395,60800000.0
2009-02-09 10:25:00,48.41,48.41,48.357,48.377,59200000.0
2009-02-09 10:30:00,48.373,48.538,48.373,48.538,65600000.0
2009-02-09 10:35:00,48.57,48.626,48.504,48.582,57600000.0
2009-02-09 10:40:00,48.565,48.581,48.489,48.502,64000000.0
2009-02-09 10:45:00,48.511,48.542,48.481,48.523,62400000.0
2009-02-09 10:50:00,48.498,48.498,48.372,48.405,73400000.0
2009-02-09 10:55:00,48.394,48.394,48.242,48.331,62400000.0
2009-02-09 11:00:00,48.337,48.413,48.325,48.413,68800000.0
2009-02-09 11:05:00,48.409,48.445,48.357,48.373,74400000.0
2009-02-09 11:10:00,48.37,48.413,48.357,48.389,67200000.0
2009-02-09 11:15:00,48.38,48.48,48.379,48.477,65600000.0
2009-02-09 11:20:00,48.488,48.508,48.462,48.489,64000000.0
2009-02-09 11:25:00,48.484,48.539,48.467,48.525,64400000.0
2009-02-09 11:30:00,48.541,48.561,48.531,48.557,70000000.0
2009-02-09 11:35:00,48.559,48.565,48.509,48.519,57600000.0
2009-02-09 11:40:00,48.514,48.524,48.468,48.48,61200000.0
2009-02-09 11:45:00,48.48,48.511,48.464,48.464,67800000.0
2009-02-09 11:50:00,48.469,48.48,48.395,48.48,69600000.0
2009-02-09 11:55:00,48.48,48.524,48.419,48.507,64400000.0
2009-02-09 12:00:00,48.512,48.571,48.506,48.56,66000000.0
2009-02-09 12:05:00,48.551,48.616,48.531,48.616,67600000.0
2009-02-09 12:10:00,48.633,48.732,48.633,48.732,59200000.0
2009-02-09 12:15:00,48.736,48.745,48.681,48.703,73200000.0
2009-02-09 12:20:00,48.706,48.736,48.687,48.733,73000000.0
2009-02-09 12:25:00,48.734,48.735,48.67,48.685,64000000.0
2009-02-09 12:30:00,48.678,48.767,48.678,48.76,69800000.0
2009-02-09 12:35:00,48.768,48.803,48.666,48.756,67000000.0
2009-02-09 12:40:00,48.763,48.763,48.731,48.744,73600000.0
2009-02-09 12:45:00,48.751,48.757,48.695,48.71,65600000.0
2009-02-09 12:50:00,48.713,48.713,48.66,48.668,60800000.0
2009-02-09 12:55:00,48.679,48.698,48.652,48.664,71200000.0
2009-02-09 13:00:00,48.679,48.737,48.676,48.737,67200000.0
2009-02-09 13:05:00,48.756,48.867,48.716,48.859,68800000.0
2009-02-09 13:10:00,48.822,48.886,48.822,48.84,70400000.0
2009-02-09 13:15:00,48.851,48.856,48.816,48.82,67600000.0
2009-02-09 13:20:00,48.818,48.862,48.816,48.846,60800000.0
2009-02-09 13:25:00,48.841,48.915,48.803,48.893,72400000.0
2009-02-09 13:30:00,48.892,48.963,48.892,48.908,67200000.0
2009-02-09 13:35:00,48.908,48.908,48.793,48.839,116800000.0
2009-02-09 13:40:00,48.858,48.88,48.804,48.866,128000000.0
2009-02-09 13:45:00,48.865,48.896,48.836,48.861,88000000.0
2009-02-09 13:50:00,48.864,48.867,48.754,48.755,90000000.0
2009-02-09 13:55:00,48.753,48.833,48.748,48.81,104000000.0
2009-02-09 14:00:00,48.81,48.896,48.792,48.896,120000000.0
2009-02-09 14:05:00,48.914,48.977,48.905,48.977,142400000.0
2009-02-09 14:10:00,48.969,48.97,48.93,48.966,102400000.0
2009-02-09 14:15:00,48.963,48.969,48.862,48.862,95400000.0
2009-02-09 14:20:00,48.864,48.878,48.835,48.835,138600000.0
2009-02-09 14:25:00,48.849,48.957,48.849,48.957,91200000.0
2009-02-09 14:30:00,48.945,49.004,48.945,49.001,141200000.0
2009-02-09 14:35:00,49.02,49.02,48.853,48.867,107200000.0
2009-02-09 14:40:00,48.864,48.912,48.848,48.898,120200000.0
2009-02-09 14:45:00,48.892,48.893,48.837,48.885,89000000.0
2009-02-09 14:50:00,48.874,48.882,48.772,48.81,104400000.0
2009-02-09 14:55:00,48.817,48.905,48.805,48.892,67200000.0
2009-02-09 15:00:00,48.895,48.921,48.884,48.917,91600000.0
2009-02-09 15:05:00,48.932,49.046,48.932,49.012,86800000.0
2009-02-09 15:10:00,49.019,49.108,49.008,49.091,182200000.0
2009-02-09 15:15:00,49.095,49.109,49.048,49.104,120000000.0
2009-02-09 15:20:00,49.135,49.157,49.105,49.113,127200000.0
2009-02-09 15:25:00,49.113,49.187,49.077,49.163,212600000.0
2009-02-09 15:30:00,49.077,49.18,49.029,49.14,259600000.0
2009-02-09 15:35:00,49.141,49.149,49.109,49.144,191800000.0
2009-02-09 15:40:00,49.145,49.151,49.098,49.134,157800000.0
2009-02-09 15:45:00,49.149,49.149,49.11,49.136,99200000.0
2009-02-09 15:50:00,49.131,49.172,49.126,49.168,142800000.0
2009-02-09 15:55:00,49.166,49.217,49.142,49.217,144200000.0
2009-02-09 16:00:00,49.253,49.377,49.253,49.368,223800000.0
2009-02-09 16:05:00,49.361,49.431,49.348,49.385,206000000.0
2009-02-09 16:10:00,49.389,49.44,49.364,49.44,173600000.0
2009-02-09 16:15:00,49.498,49.54,49.485,49.485,176200000.0
2009-02-09 16:20:00,49.479,49.562,49.479,49.529,140800000.0
2009-02-09 16:25:00,49.526,49.627,49.505,49.627,124800000.0
2009-02-09 16:30:00,49.718,49.757,49.704,49.715,160000000.0
2009-02-09 16:35:00,49.701,49.701,49.532,49.556,219400000.0
2009-02-09 16:40:00,49.546,49.673,49.535,49.588,212600000.0
2009-02-09 16:45:00,49.574,49.584,49.423,49.426,230200000.0
2009-02-09 16:50:00,49.428,49.44,49.399,49.44,194600000.0
2009-02-09 16:55:00,49.436,49.481,49.382,49.469,147200000.0
2009-02-09 17:00:00,49.472,49.535,49.275,49.275,209600000.0
2009-02-09 17:05:00,49.247,49.273,49.172,49.232,275400000.0
2009-02-09 17:10:00,49.216,49.228,49.16,49.223,140800000.0
2009-02-09 17:15:00,49.229,49.392,49.229,49.355,148200000.0
2009-02-09 17:20:00,49.36,49.406,49.336,49.344,87400000.0
2009-02-09 17:25:00,49.359,49.383,49.326,49.331,157800000.0
2009-02-09 17:30:00,49.325,49.343,49.26,49.294,259000000.0
2009-02-09 17:35:00,49.3,49.514,49.3,49.514,144000000.0
2009-02-09 17:40:00,49.546,49.651,49.546,49.636,149600000.0
2009-02-09 17:45:00,49.618,49.763,49.58,49.752,232400000.0
2009-02-09 17:50:00,49.771,49.788,49.674,49.675,177600000.0
2009-02-09 17:55:00,49.674,49.868,49.666,49.867,201000000.0
2009-02-09 18:00:00,49.855,49.855,49.721,49.785,177200000.0
2009-02-09 18:05:00,49.773,49.773,49.72,49.753,173200000.0
2009-02-09 18:10:00,49.774,49.796,49.741,49.742,84800000.0
2009-02-09 18:15:00,49.762,49.767,49.614,49.616,205200000.0
2009-02-09 18:20:00,49.616,49.74,49.615,49.685,189000000.0
2009-02-09 18:25:00,49.687,49.757,49.685,49.74,136000000.0
2009-02-09 18:30:00,49.729,49.736,49.667,49.711,168800000.0
2009-02-09 18:35:00,49.709,49.78,49.691,49.693,274400000.0
2009-02-09 18:40:00,49.678,49.716,49.611,49.716,296000000.0
2009-02-09 18:45:00,49.725,49.725,49.624,49.634,92800000.0
2009-02-09 18:50:00,49.612,49.733,49.604,49.679,128000000.0
2009-02-09 18:55:00,49.688,49.749,49.682,49.726,121000000.0
2009-02-09 19:00:00,49.741,49.812,49.721,49.793,108200000.0
2009-02-09 19:05:00,49.785,49.785,49.7,49.745,148000000.0
2009-02-09 19:10:00,49.761,49.768,49.686,49.701,84800000.0
2009-02-09 19:15:00,49.701,49.738,49.578,49.627,86400000.0
2009-02-09 19:20:00,49.657,49.687,49.617,49.663,111200000.0
2009-02-09 19:25:00,49.652,49.764,49.647,49.754,92800000.0
2009-02-09 19:30:00,49.742,49.789,49.733,49.753,59200000.0
2009-02-09 19:35:00,49.728,49.795,49.677,49.795,67200000.0
2009-02-09 19:40:00,49.778,49.784,49.745,49.761,64000000.0
2009-02-09 19:45:00,49.746,49.759,49.712,49.743,91000000.0
2009-02-09 19:50:00,49.733,49.799,49.733,49.758,67600000.0
2009-02-09 19:55:00,49.755,49.768,49.737,49.758,54400000.0
2009-02-09 20:00:00,49.744,49.787,49.694,49.748,93600000.0
2009-02-09 20:05:00,49.737,49.767,49.729,49.761,83200000.0
2009-02-09 20:10:00,49.77,49.786,49.688,49.786,72400000.0
2009-02-09 20:15:00,49.78,49.791,49.712,49.721,113400000.0
2009-02-09 20:20:00,49.708,49.708,49.588,49.588,66000000.0
2009-02-09 20:25:00,49.578,49.596,49.506,49.592,67200000.0
2009-02-09 20:30:00,49.567,49.567,49.396,49.397,76800000.0
2009-02-09 20:35:00,49.375,49.411,49.355,49.411,67600000.0
2009-02-09 20:40:00,49.398,49.46,49.396,49.433,59200000.0
2009-02-09 20:45:00,49.435,49.466,49.418,49.442,72000000.0
2009-02-09 20:50:00,49.43,49.444,49.412,49.432,85800000.0
2009-02-09 20:55:00,49.417,49.457,49.399,49.457,65600000.0
2009-02-09 21:00:00,49.456,49.569,49.446,49.552,63200000.0
2009-02-09 21:05:00,49.557,49.585,49.49,49.54,69800000.0
2009-02-09 21:10:00,49.555,49.559,49.417,49.425,61800000.0
2009-02-09 21:15:00,49.426,49.434,49.327,49.366,74000000.0
2009-02-09 21:20:00,49.354,49.39,49.338,49.345,59200000.0
2009-02-09 21:25:00,49.349,49.349,49.19,49.235,101800000.0
2009-02-09 21:30:00,49.249,49.249,49.18,49.21,56000000.0
2009-02-09 21:35:00,49.216,49.24,49.205,49.212,68800000.0
2009-02-09 21:40:00,49.201,49.215,49.108,49.178,59200000.0
2009-02-09 21:45:00,49.171,49.171,49.1,49.115,89400000.0
2009-02-09 21:50:00,49.129,49.131,49.091,49.117,64000000.0
2009-02-09 21:55:00,49.106,49.219,49.106,49.212,58600000.0
2009-02-09 22:00:00,49.227,49.234,49.207,49.207,72400000.0
2009-02-09 22:05:00,49.213,49.224,49.173,49.193,68800000.0
2009-02-09 22:10:00,49.197,49.207,49.15,49.173,72000000.0
2009-02-09 22:15:00,49.199,49.312,49.199,49.306,74600000.0
2009-02-09 22:20:00,49.305,49.392,49.305,49.391,59200000.0
2009-02-09 22:25:00,49.412,49.484,49.391,49.404,67200000.0
2009-02-09 22:30:00,49.444,49.479,49.368,49.384,65600000.0
2009-02-09 22:35:00,49.4,49.472,49.398,49.402,108800000.0
2009-02-09 22:40:00,49.405,49.406,49.352,49.394,72000000.0
2009-02-09 22:45:00,49.401,49.407,49.339,49.351,68200000.0
2009-02-09 22:50:00,49.361,49.416,49.354,49.413,59000000.0
2009-02-09 22:55:00,49.4,49.4,49.303,49.347,62400000.0
2009-02-09 23:00:00,49.354,49.404,49.347,49.39,70800000.0
2009-02-09 23:05:00,49.379,49.387,49.35,49.355,92800000.0
2009-02-09 23:10:00,49.365,49.414,49.351,49.363,56000000.0
2009-02-09 23:15:00,49.364,49.422,49.337,49.337,64400000.0
2009-02-09 23:20:00,49.33,49.343,49.298,49.325,63800000.0
2009-02-09 23:25:00,49.318,49.324,49.288,49.293,62800000.0
2009-02-09 23:30:00,49.306,49.315,49.25,49.25,67200000.0
2009-02-09 23:35:00,49.247,49.277,49.238,49.241,64400000.0
2009-02-09 23:40:00,49.239,49.303,49.239,49.266,89600000.0
2009-02-09 23:45:00,49.291,49.309,49.224,49.226,65000000.0
2009-02-09 23:50:00,49.2,49.2,49.144,49.175,60800000.0
2009-02-09 23:55:00,49.174,49.237,49.131,49.184,58600000.0
2009-02-10 00:00:00,49.179,49.191,49.157,49.183,64000000.0
2009-02-10 00:05:00,49.198,49.233,49.176,49.229,60200000.0
2009-02-10 00:10:00,49.22,49.268,49.207,49.258,69600000.0
2009-02-10 00:15:00,49.223,49.246,49.187,49.191,85800000.0
2009-02-10 00:20:00,49.198,49.308,49.198,49.268,70800000.0
2009-02-10 00:25:00,49.255,49.277,49.21,49.24,81000000.0
2009-02-10 00:30:00,49.242,49.254,49.176,49.182,67200000.0
2009-02-10 00:35:00,49.179,49.23,49.169,49.228,89600000.0
2009-02-10 00:40:00,49.227,49.247,49.198,49.23,60800000.0
2009-02-10 00:45:00,49.215,49.215,49.136,49.138,67600000.0
2009-02-10 00:50:00,49.135,49.177,49.099,49.173,56000000.0
2009-02-10 00:55:00,49.171,49.187,49.149,49.15,78400000.0
2009-02-10 01:00:00,49.153,49.173,49.148,49.163,72400000.0
2009-02-10 01:05:00,49.165,49.171,49.071,49.138,69600000.0
2009-02-10 01:10:00,49.121,49.133,49.106,49.106,55400000.0
2009-02-10 01:15:00,49.107,49.108,49.073,49.098,79800000.0
2009-02-10 01:20:00,49.097,49.175,49.096,49.167,72000000.0
2009-02-10 01:25:00,49.149,49.158,49.098,49.128,69200000.0
2009-02-10 01:30:00,49.088,49.142,49.085,49.113,74000000.0
2009-02-10 01:35:00,49.105,49.126,48.967,48.967,72000000.0
2009-02-10 01:40:00,48.978,48.992,48.885,48.888,53600000.0
2009-02-10 01:45:00,48.885,48.945,48.878,48.912,65600000.0
2009-02-10 01:50:00,48.938,48.976,48.868,48.871,83200000.0
2009-02-10 01:55:00,48.859,48.86,48.75,48.76,65600000.0
2009-02-10 02:00:00,48.757,48.88,48.757,48.845,67200000.0
2009-02-10 02:05:00,48.838,48.838,48.765,48.8,73600000.0
2009-02-10 02:10:00,48.787,48.798,48.754,48.777,68800000.0
2009-02-10 02:15:00,48.776,48.793,48.742,48.751,57600000.0
2009-02-10 02:20:00,48.681,48.75,48.586,48.745,69600000.0
2009-02-10 02:25:00,48.756,48.779,48.674,48.674,65600000.0
2009-02-10 02:30:00,48.647,48.65,48.567,48.593,62400000.0
2009-02-10 02:35:00,48.602,48.704,48.584,48.703,72000000.0
2009-02-10 02:40:00,48.721,48.754,48.598,48.598,61200000.0
2009-02-10 02:45:00,48.557,48.593,48.492,48.576,64000000.0
2009-02-10 02:50:00,48.56,48.605,48.517,48.552,59600000.0
2009-02-10 02:55:00,48.537,48.611,48.505,48.505,56000000.0
2009-02-10 03:00:00,48.46,48.469,48.403,48.404,67000000.0
2009-02-10 03:05:00,48.382,48.382,48.251,48.312,66600000.0
2009-02-10 03:10:00,48.321,48.422,48.319,48.414,70400000.0
2009-02-10 03:15:00,48.403,48.403,48.329,48.329,57600000.0
2009-02-10 03:20:00,48.327,48.443,48.327,48.431,64000000.0
2009-02-10 03:25:00,48.455,48.577,48.453,48.541,69200000.0
2009-02-10 03:30:00,48.536,48.562,48.523,48.536,62400000.0
2009-02-10 03:35:00,48.534,48.589,48.513,48.549,73600000.0
2009-02-10 03:40:00,48.535,48.536,48.454,48.481,58000000.0
2009-02-10 03:45:00,48.468,48.523,48.468,48.492,59200000.0
2009-02-10 03:50:00,48.492,48.518,48.447,48.477,65000000.0
2009-02-10 03:55:00,48.466,48.639,48.466,48.627,62400000.0
2009-02-10 04:00:00,48.599,48.602,48.487,48.5,64400000.0
2009-02-10 04:05:00,48.525,48.592,48.522,48.569,64400000.0
2009-02-10 04:10:00,48.574,48.652,48.535,48.643,70400000.0
2009-02-10 04:15:00,48.682,48.745,48.673,48.734,66000000.0
2009-02-10 04:20:00,48.75,48.809,48.747,48.755,65600000.0
2009-02-10 04:25:00,48.789,48.845,48.789,48.811,68800000.0
2009-02-10 04:30:00,48.808,48.812,48.625,48.683,67200000.0
2009-02-10 04:35:00,48.691,48.744,48.691,48.734,62800000.0
2009-02-10 04:40:00,48.731,48.74,48.708,48.712,68800000.0
2009-02-10 04:45:00,48.717,48.797,48.717,48.782,66000000.0
2009-02-10 04:50:00,48.787,48.812,48.777,48.792,64000000.0
2009-02-10 04:55:00,48.798,48.816,48.772,48.816,65600000.0
2009-02-10 05:00:00,48.824,48.863,48.805,48.83,62400000.0
2009-02-10 05:05:00,48.828,48.838,48.799,48.799,59200000.0
2009-02-10 05:10:00,48.81,48.81,48.754,48.775,62200000.0
2009-02-10 05:15:00,48.771,48.776,48.668,48.668,67200000.0
2009-02-10 05:20:00,48.665,48.71,48.66,48.71,70200000.0
2009-02-10 05:25:00,48.715,48.736,48.684,48.717,62400000.0
2009-02-10 05:30:00,48.702,48.702,48.672,48.682,70400000.0
2009-02-10 05:35:00,48.651,48.651,48.576,48.597,60800000.0
2009-02-10 05:40:00,48.604,48.604,48.503,48.535,64000000.0
2009-02-10 05:45:00,48.539,48.551,48.458,48.479,75200000.0
2009-02-10 05:50:00,48.483,48.544,48.462,48.505,65600000.0
2009-02-10 05:55:00,48.506,48.533,48.461,48.515,61200000.0
2009-02-10 06:00:00,48.516,48.57,48.516,48.567,67200000.0
2009-02-10 06:05:00,48.572,48.572,48.406,48.467,68800000.0
2009-02-10 06:10:00,48.469,48.499,48.464,48.499,75200000.0
2009-02-10 06:15:00,48.487,48.604,48.483,48.576,76800000.0
2009-02-10 06:20:00,48.573,48.573,48.513,48.513,67600000.0
2009-02-10 06:25:00,48.504,48.515,48.485,48.503,56400000.0
2009-02-10 06:30:00,48.505,48.558,48.505,48.524,65000000.0
2009-02-10 06:35:00,48.523,48.568,48.52,48.568,59000000.0
2009-02-10 06:40:00,48.564,48.571,48.548,48.565,68200000.0
2009-02-10 06:45:00,48.556,48.571,48.527,48.56,67200000.0
2009-02-10 06:50:00,48.563,48.579,48.558,48.566,70400000.0
2009-02-10 06:55:00,48.562,48.564,48.503,48.507,65600000.0
2009-02-10 07:00:00,48.504,48.543,48.391,48.534,68800000.0
2009-02-10 07:05:00,48.539,48.542,48.505,48.538,59600000.0
2009-02-10 07:10:00,48.532,48.532,48.453,48.458,59600000.0
2009-02-10 07:15:00,48.448,48.549,48.446,48.526,68800000.0
2009-02-10 07:20:00,48.531,48.533,48.508,48.513,73600000.0
2009-02-10 07:25:00,48.52,48.529,48.495,48.498,68800000.0
2009-02-10 07:30:00,48.5,48.528,48.487,48.487,65600000.0
2009-02-10 07:35:00,48.498,48.643,48.498,48.637,65600000.0
2009-02-10 07:40:00,48.636,48.71,48.618,48.654,60800000.0
2009-02-10 07:45:00,48.642,48.822,48.629,48.73,65600000.0
2009-02-10 07:50:00,48.744,48.795,48.744,48.779,70400000.0
2009-02-10 07:55:00,48.78,48.877,48.755,48.877,62400000.0
2009-02-10 08:00:00,48.871,48.871,48.739,48.739,64000000.0
2009-02-10 08:05:00,48.755,48.755,48.666,48.723,68800000.0
2009-02-10 08:10:00,48.719,48.762,48.716,48.753,62400000.0
2009-02-10 08:15:00,48.75,48.75,48.658,48.659,67600000.0
2009-02-10 08:20:00,48.655,48.702,48.655,48.702,65600000.0
2009-02-10 08:25:00,48.694,48.707,48.648,48.684,70400000.0
2009-02-10 08:30:00,48.692,48.767,48.65,48.754,64000000.0
2009-02-10 08:35:00,48.755,48.826,48.755,48.786,78400000.0
2009-02-10 08:40:00,48.772,48.824,48.762,48.808,72000000.0
2009-02-10 08:45:00,48.811,48.92,48.811,48.918,68200000.0
2009-02-10 08:50:00,48.927,48.955,48.907,48.938,71200000.0
2009-02-10 08:55:00,48.937,48.968,48.904,48.913,65000000.0
2009-02-10 09:00:00,48.925,48.957,48.922,48.957,67200000.0
2009-02-10 09:05:00,48.954,48.969,48.93,48.941,66600000.0
2009-02-10 09:10:00,48.933,48.934,48.864,48.874,60800000.0
2009-02-10 09:15:00,48.869,48.87,48.808,48.84,62400000.0
2009-02-10 09:20:00,48.85,48.906,48.849,48.875,70400000.0
2009-02-10 09:25:00,48.886,48.886,48.798,48.881,59600000.0
2009-02-10 09:30:00,48.896,48.901,48.801,48.834,64400000.0
2009-02-10 09:35:00,48.823,48.989,48.823,48.989,68800000.0
2009-02-10 09:40:00,48.972,48.972,48.895,48.91,59600000.0
2009-02-10 09:45:00,48.912,48.979,48.894,48.952,60800000.0
2009-02-10 09:50:00,48.909,48.913,48.783,48.802,73600000.0
2009-02-10 09:55:00,48.816,48.88,48.76,48.857,77600000.0
2009-02-10 10:00:00,48.871,48.879,48.805,48.815,64000000.0
2009-02-10 10:05:00,48.822,48.822,48.746,48.77,62200000.0
2009-02-10 10:10:00,48.762,48.993,48.758,48.993,59600000.0
2009-02-10 10:15:00,48.988,49.055,48.953,49.055,59200000.0
2009-02-10 10:20:00,49.085,49.195,49.023,49.195,67600000.0
2009-02-10 10:25:00,49.195,49.248,49.167,49.192,58600000.0
2009-02-10 10:30:00,49.127,49.136,49.039,49.052,65600000.0
2009-02-10 10:35:00,49.068,49.075,48.963,49.031,57600000.0
2009-02-10 10:40:00,49.02,49.091,49.013,49.079,63400000.0
2009-02-10 10:45:00,49.074,49.09,48.865,48.904,62400000.0
2009-02-10 10:50:00,48.918,48.977,48.876,48.876,73000000.0
2009-02-10 10:55:00,48.88,48.953,48.798,48.952,61800000.0
2009-02-10 11:00:00,48.982,48.982,48.825,48.951,68800000.0
2009-02-10 11:05:00,48.922,48.922,48.642,48.655,73600000.0
2009-02-10 11:10:00,48.636,48.642,48.496,48.61,67200000.0
2009-02-10 11:15:00,48.629,48.675,48.57,48.57,65600000.0
2009-02-10 11:20:00,48.568,48.575,48.355,48.377,64000000.0
2009-02-10 11:25:00,48.394,48.601,48.394,48.571,64400000.0
2009-02-10 11:30:00,48.555,48.645,48.468,48.641,68200000.0
2009-02-10 11:35:00,48.654,48.66,48.545,48.545,56400000.0
2009-02-10 11:40:00,48.552,48.552,48.489,48.537,60200000.0
2009-02-10 11:45:00,48.53,48.538,48.498,48.527,67200000.0
2009-02-10 11:50:00,48.523,48.523,48.485,48.495,70200000.0
2009-02-10 11:55:00,48.501,48.526,48.421,48.421,64000000.0
2009-02-10 12:00:00,48.458,48.458,48.385,48.398,66000000.0
2009-02-10 12:05:00,48.389,48.454,48.389,48.449,66600000.0
2009-02-10 12:10:00,48.456,48.461,48.351,48.364,59200000.0
2009-02-10 12:15:00,48.392,48.476,48.392,48.437,67200000.0
2009-02-10 12:20:00,48.425,48.508,48.412,48.484,73000000.0
2009-02-10 12:25:00,48.493,48.636,48.493,48.626,64000000.0
2009-02-10 12:30:00,48.621,48.745,48.611,48.745,70800000.0
2009-02-10 12:35:00,48.744,48.845,48.697,48.836,67200000.0
2009-02-10 12:40:00,48.848,48.859,48.78,48.787,72400000.0
2009-02-10 12:45:00,48.783,48.796,48.751,48.761,65400000.0
2009-02-10 12:50:00,48.752,48.773,48.742,48.761,60800000.0
2009-02-10 12:55:00,48.757,48.795,48.743,48.766,69800000.0
2009-02-10 13:00:00,48.759,48.806,48.729,48.787,67200000.0
2009-02-10 13:05:00,48.802,48.808,48.758,48.771,68800000.0
2009-02-10 13:10:00,48.756,48.778,48.549,48.549,70400000.0
2009-02-10 13:15:00,48.56,48.593,48.557,48.582,67200000.0
2009-02-10 13:20:00,48.567,48.636,48.561,48.636,60800000.0
2009-02-10 13:25:00,48.64,48.678,48.545,48.654,72000000.0
2009-02-10 13:30:00,48.688,48.688,48.615,48.653,67200000.0
2009-02-10 13:35:00,48.672,48.678,48.633,48.674,116200000.0
2009-02-10 13:40:00,48.673,48.822,48.673,48.761,128400000.0
2009-02-10 13:45:00,48.755,48.793,48.679,48.722,87400000.0
2009-02-10 13:50:00,48.712,48.748,48.691,48.728,91600000.0
2009-02-10 13:55:00,48.722,48.722,48.567,48.574,103800000.0
2009-02-10 14:00:00,48.576,48.593,48.449,48.452,120000000.0
2009-02-10 14:05:00,48.444,48.511,48.444,48.511,141200000.0
2009-02-10 14:10:00,48.518,48.581,48.507,48.581,101800000.0
2009-02-10 14:15:00,48.582,48.667,48.53,48.645,95400000.0
2009-02-10 14:20:00,48.638,48.679,48.638,48.641,140000000.0
2009-02-10 14:25:00,48.62,48.635,48.548,48.554,91600000.0
2009-02-10 14:30:00,48.546,48.606,48.542,48.606,140200000.0
2009-02-10 14:35:00,48.613,48.786,48.598,48.782,107000000.0
2009-02-10 14:40:00,48.784,48.891,48.784,48.891,119400000.0
2009-02-10 14:45:00,48.909,48.909,48.84,48.881,89400000.0
2009-02-10 14:50:00,48.885,48.941,48.885,48.916,102800000.0
2009-02-10 14:55:00,48.928,49.085,48.928,49.064,67200000.0
2009-02-10 15:00:00,49.065,49.119,49.024,49.042,91600000.0
2009-02-10 15:05:00,49.043,49.047,48.937,48.937,86400000.0
2009-02-10 15:10:00,48.925,48.955,48.907,48.918,183200000.0
2009-02-10 15:15:00,48.923,48.946,48.91,48.946,119400000.0
2009-02-10 15:20:00,48.947,48.953,48.898,48.916,125800000.0
2009-02-10 15:25:00,48.911,48.941,48.841,48.926,212000000.0
2009-02-10 15:30:00,48.859,49.047,48.859,49.028,258400000.0
2009-02-10 15:35:00,49.027,49.032,48.924,48.93,192000000.0
2009-02-10 15:40:00,48.943,48.948,48.806,48.817,158800000.0
2009-02-10 15:45:00,48.809,48.866,48.809,48.848,99000000.0
2009-02-10 15:50:00,48.875,48.875,48.722,48.722,142200000.0
2009-02-10 15:55:00,48.722,48.737,48.631,48.672,144400000.0
2009-02-10 16:00:00,48.684,48.777,48.684,48.771,223400000.0
2009-02-10 16:05:00,48.764,48.948,48.722,48.937,204600000.0
2009-02-10 16:10:00,48.925,48.926,48.787,48.825,172800000.0
2009-02-10 16:15:00,48.826,48.868,48.74,48.868,174800000.0
2009-02-10 16:20:00,48.877,48.914,48.851,48.886,140200000.0
2009-02-10 16:25:00,48.896,48.919,48.864,48.864,124600000.0
2009-02-10 16:30:00,48.851,48.87,48.767,48.795,160000000.0
2009-02-10 16:35:00,48.789,48.929,48.789,48.878,220600000.0
2009-02-10 16:40:00,48.878,48.921,48.848,48.88,213600000.0
2009-02-10 16:45:00,48.89,48.942,48.888,48.914,229800000.0
2009-02-10 16:50:00,48.912,48.937,48.893,48.901,196000000.0
2009-02-10 16:55:00,48.905,48.954,48.881,48.915,147600000.0
2009-02-10 17:00:00,48.893,48.984,48.882,48.913,209800000.0
2009-02-10 17:05:00,48.938,49.085,48.938,49.085,276600000.0
2009-02-10 17:10:00,49.117,49.121,48.931,48.962,140800000.0
2009-02-10 17:15:00,48.947,48.976,48.799,48.816,148800000.0
2009-02-10 17:20:00,48.831,48.871,48.759,48.798,88000000.0
2009-02-10 17:25:00,48.787,48.899,48.739,48.884,157800000.0
2009-02-10 17:30:00,48.866,48.956,48.816,48.922,251400000.0
2009-02-10 17:35:00,48.909,48.909,48.811,48.855,144000000.0
2009-02-10 17:40:00,48.852,48.961,48.852,48.91,149200000.0
2009-02-10 17:45:00,48.91,48.955,48.898,48.953,234800000.0
2009-02-10 17:50:00,48.925,48.985,48.911,48.933,177800000.0
2009-02-10 17:55:00,48.941,48.953,48.763,48.763,201800000.0
2009-02-10 18:00:00,48.779,49.198,48.779,48.926,177600000.0
2009-02-10 18:05:00,48.92,48.923,48.405,48.549,172400000.0
2009-02-10 18:10:00,48.568,48.575,48.244,48.352,85600000.0
2009-02-10 18:15:00,48.368,48.386,48.312,48.386,206600000.0
2009-02-10 18:20:00,48.462,48.727,48.462,48.48,189200000.0
2009-02-10 18:25:00,48.466,48.48,48.359,48.415,136000000.0
2009-02-10 18:30:00,48.378,48.378,47.898,47.898,169400000.0
2009-02-10 18:35:00,47.769,47.801,47.501,47.501,275000000.0
2009-02-10 18:40:00,47.465,47.625,47.331,47.625,296000000.0
2009-02-10 18:45:00,47.637,47.768,47.447,47.768,92200000.0
2009-02-10 18:50:00,47.77,47.852,47.685,47.803,126800000.0
2009-02-10 18:55:00,47.839,47.906,47.775,47.844,121400000.0
2009-02-10 19:00:00,47.831,47.914,47.813,47.888,109200000.0
2009-02-10 19:05:00,47.896,47.897,47.667,47.667,148200000.0
2009-02-10 19:10:00,47.698,47.821,47.698,47.801,85200000.0
2009-02-10 19:15:00,47.812,47.986,47.781,47.986,86400000.0
2009-02-10 19:20:00,47.953,47.964,47.85,47.953,110800000.0
2009-02-10 19:25:00,47.936,47.936,47.781,47.8,92200000.0
2009-02-10 19:30:00,47.818,47.818,47.724,47.781,59600000.0
2009-02-10 19:35:00,47.786,47.808,47.644,47.795,67200000.0
2009-02-10 19:40:00,47.779,47.857,47.763,47.841,64000000.0
2009-02-10 19:45:00,47.85,47.901,47.773,47.901,91200000.0
2009-02-10 19:50:00,47.95,48.017,47.927,47.966,67200000.0
2009-02-10 19:55:00,47.956,47.965,47.875,47.886,54400000.0
2009-02-10 20:00:00,47.882,47.882,47.741,47.778,92200000.0
2009-02-10 20:05:00,47.762,47.782,47.635,47.659,82600000.0
2009-02-10 20:10:00,47.68,47.748,47.61,47.739,72400000.0
2009-02-10 20:15:00,47.719,47.727,47.583,47.583,121600000.0
2009-02-10 20:20:00,47.512,47.512,47.308,47.357,66400000.0
2009-02-10 20:25:00,47.355,47.421,47.256,47.402,67200000.0
2009-02-10 20:30:00,47.376,47.389,47.272,47.362,76800000.0
2009-02-10 20:35:00,47.379,47.379,47.301,47.339,67200000.0
2009-02-10 20:40:00,47.314,47.371,47.309,47.366,59200000.0
2009-02-10 20:45:00,47.365,47.366,47.305,47.314,71400000.0
2009-02-10 20:50:00,47.32,47.32,47.275,47.275,86400000.0
2009-02-10 20:55:00,47.28,47.303,47.279,47.286,65000000.0
2009-02-10 21:00:00,47.256,47.256,47.195,47.224,62800000.0
2009-02-10 21:05:00,47.222,47.238,47.143,47.216,70800000.0
2009-02-10 21:10:00,47.209,47.255,47.198,47.224,62400000.0
2009-02-10 21:15:00,47.227,47.248,47.144,47.148,73600000.0
2009-02-10 21:20:00,47.129,47.134,46.99,46.993,59200000.0
2009-02-10 21:25:00,47.007,47.007,46.753,46.796,102200000.0
2009-02-10 21:30:00,46.775,46.847,46.754,46.847,56000000.0
2009-02-10 21:35:00,46.83,46.922,46.83,46.92,68800000.0
2009-02-10 21:40:00,46.932,47.018,46.888,46.989,59200000.0
2009-02-10 21:45:00,46.974,47.013,46.928,46.96,89600000.0
2009-02-10 21:50:00,46.946,46.959,46.83,46.832,63400000.0
2009-02-10 21:55:00,46.819,46.882,46.714,46.714,59200000.0
2009-02-10 22:00:00,46.727,46.932,46.727,46.856,73600000.0
2009-02-10 22:05:00,46.885,46.994,46.862,46.994,68200000.0
2009-02-10 22:10:00,46.994,46.995,46.833,46.833,71400000.0
2009-02-10 22:15:00,46.804,46.839,46.802,46.818,75600000.0
2009-02-10 22:20:00,46.798,46.798,46.673,46.673,59200000.0
2009-02-10 22:25:00,46.721,46.835,46.721,46.811,67200000.0
2009-02-10 22:30:00,46.794,46.855,46.785,46.832,65600000.0
2009-02-10 22:35:00,46.822,46.84,46.734,46.784,109200000.0
2009-02-10 22:40:00,46.775,46.775,46.69,46.751,72000000.0
2009-02-10 22:45:00,46.77,46.865,46.763,46.845,69200000.0
2009-02-10 22:50:00,46.836,46.86,46.817,46.847,59200000.0
2009-02-10 22:55:00,46.853,46.863,46.836,46.85,62400000.0
2009-02-10 23:00:00,46.86,46.958,46.853,46.956,69800000.0
2009-02-10 23:05:00,46.943,46.96,46.94,46.953,92800000.0
2009-02-10 23:10:00,46.959,47.001,46.958,47.001,62400000.0
2009-02-10 23:15:00,47.003,47.063,46.976,47.043,64400000.0
2009-02-10 23:20:00,47.036,47.101,47.01,47.101,64000000.0
2009-02-10 23:25:00,47.138,47.164,47.054,47.054,62400000.0
2009-02-10 23:30:00,47.057,47.129,47.051,47.129,68000000.0
2009-02-10 23:35:00,47.132,47.192,47.13,47.192,65400000.0
2009-02-10 23:40:00,47.196,47.226,47.173,47.19,89600000.0
2009-02-10 23:45:00,47.2,47.258,47.193,47.245,65600000.0
2009-02-10 23:50:00,47.276,47.332,47.276,47.315,60200000.0
2009-02-10 23:55:00,47.319,47.328,47.23,47.3,59200000.0
2009-02-11 00:00:00,47.282,47.285,47.156,47.172,63800000.0
2009-02-11 00:05:00,47.181,47.239,47.177,47.236,60800000.0
2009-02-11 00:10:00,47.238,47.273,47.171,47.171,69200000.0
2009-02-11 00:15:00,47.149,47.149,47.082,47.111,86400000.0
2009-02-11 00:20:00,47.111,47.15,47.111,47.15,70400000.0
2009-02-11 00:25:00,47.146,47.146,47.083,47.09,81600000.0
2009-02-11 00:30:00,47.074,47.149,47.072,47.148,66600000.0
2009-02-11 00:35:00,47.142,47.148,47.101,47.133,89600000.0
2009-02-11 00:40:00,47.1,47.137,47.075,47.136,61200000.0
2009-02-11 00:45:00,47.131,47.245,47.126,47.245,67200000.0
2009-02-11 00:50:00,47.222,47.243,47.162,47.17,56000000.0
2009-02-11 00:55:00,47.172,47.232,47.172,47.223,78400000.0
2009-02-11 01:00:00,47.206,47.364,47.206,47.356,80000000.0
2009-02-11 01:05:00,47.36,47.378,47.292,47.373,68800000.0
2009-02-11 01:10:00,47.366,47.403,47.366,47.387,56400000.0
2009-02-11 01:15:00,47.387,47.387,47.266,47.284,80000000.0
2009-02-11 01:20:00,47.263,47.277,47.239,47.252,72000000.0
2009-02-11 01:25:00,47.271,47.337,47.265,47.329,68800000.0
2009-02-11 01:30:00,47.344,47.388,47.344,47.382,74600000.0
2009-02-11 01:35:00,47.376,47.415,47.361,47.382,72000000.0
2009-02-11 01:40:00,47.347,47.359,47.27,47.27,53200000.0
2009-02-11 01:45:00,47.268,47.4,47.268,47.39,66000000.0
2009-02-11 01:50:00,47.318,47.414,47.315,47.414,83000000.0
2009-02-11 01:55:00,47.431,47.459,47.424,47.426,65600000.0
2009-02-11 02:00:00,47.44,47.636,47.44,47.636,67200000.0
2009-02-11 02:05:00,47.643,47.643,47.507,47.546,73600000.0
2009-02-11 02:10:00,47.525,47.576,47.525,47.558,67600000.0
2009-02-11 02:15:00,47.551,47.551,47.475,47.508,57400000.0
2009-02-11 02:20:00,47.491,47.498,47.406,47.467,69200000.0
2009-02-11 02:25:00,47.476,47.486,47.462,47.472,66000000.0
2009-02-11 02:30:00,47.466,47.542,47.464,47.52,61800000.0
2009-02-11 02:35:00,47.51,47.516,47.403,47.408,72000000.0
2009-02-11 02:40:00,47.419,47.429,47.343,47.343,60800000.0
2009-02-11 02:45:00,47.359,47.375,47.252,47.337,64400000.0
2009-02-11 02:50:00,47.342,47.384,47.328,47.37,59200000.0
2009-02-11 02:55:00,47.377,47.419,47.339,47.379,56000000.0
2009-02-11 03:00:00,47.358,47.358,47.287,47.335,67600000.0
2009-02-11 03:05:00,47.325,47.353,47.228,47.245,67200000.0
2009-02-11 03:10:00,47.24,47.262,47.219,47.247,70400000.0
2009-02-11 03:15:00,47.259,47.264,47.211,47.211,57600000.0
2009-02-11 03:20:00,47.203,47.229,47.172,47.175,64000000.0
2009-02-11 03:25:00,47.164,47.268,47.164,47.243,69200000.0
2009-02-11 03:30:00,47.234,47.238,47.194,47.234,61800000.0
2009-02-11 03:35:00,47.237,47.27,47.203,47.263,73000000.0
2009-02-11 03:40:00,47.271,47.317,47.262,47.298,57600000.0
2009-02-11 03:45:00,47.297,47.348,47.286,47.341,58600000.0
2009-02-11 03:50:00,47.342,47.351,47.309,47.328,65600000.0
2009-02-11 03:55:00,47.331,47.357,47.316,47.357,62400000.0
2009-02-11 04:00:00,47.357,47.383,47.357,47.369,64000000.0
2009-02-11 04:05:00,47.375,47.401,47.364,47.394,64000000.0
2009-02-11 04:10:00,47.425,47.467,47.33,47.33,70400000.0
2009-02-11 04:15:00,47.351,47.362,47.279,47.286,65600000.0
2009-02-11 04:20:00,47.307,47.326,47.277,47.32,66000000.0
2009-02-11 04:25:00,47.32,47.321,47.285,47.285,68800000.0
2009-02-11 04:30:00,47.294,47.347,47.25,47.347,66600000.0
2009-02-11 04:35:00,47.349,47.364,47.332,47.351,61800000.0
2009-02-11 04:40:00,47.357,47.406,47.353,47.391,68800000.0
2009-02-11 04:45:00,47.397,47.397,47.352,47.361,65600000.0
2009-02-11 04:50:00,47.336,47.363,47.273,47.292,64000000.0
2009-02-11 04:55:00,47.306,47.31,47.275,47.28,65600000.0
2009-02-11 05:00:00,47.283,47.295,47.26,47.288,62400000.0
2009-02-11 05:05:00,47.284,47.314,47.283,47.306,58000000.0
2009-02-11 05:10:00,47.306,47.31,47.281,47.291,62400000.0
2009-02-11 05:15:00,47.307,47.387,47.304,47.343,67600000.0
2009-02-11 05:20:00,47.345,47.345,47.298,47.324,69800000.0
2009-02-11 05:25:00,47.316,47.316,47.286,47.308,62800000.0
2009-02-11 05:30:00,47.304,47.338,47.282,47.334,70400000.0
2009-02-11 05:35:00,47.319,47.319,47.263,47.263,60800000.0
2009-02-11 05:40:00,47.255,47.313,47.222,47.313,64000000.0
2009-02-11 05:45:00,47.318,47.373,47.316,47.334,75200000.0
2009-02-11 05:50:00,47.328,47.328,47.295,47.314,65600000.0
2009-02-11 05:55:00,47.31,47.31,47.243,47.292,60200000.0
2009-02-11 06:00:00,47.285,47.311,47.223,47.224,67200000.0
2009-02-11 06:05:00,47.218,47.236,47.138,47.223,68800000.0
2009-02-11 06:10:00,47.216,47.216,47.135,47.175,68800000.0
2009-02-11 06:15:00,47.178,47.193,47.168,47.189,68800000.0
2009-02-11 06:20:00,47.187,47.19,47.169,47.18,67200000.0
2009-02-11 06:25:00,47.182,47.253,47.18,47.253,57400000.0
2009-02-11 06:30:00,47.24,47.261,47.215,47.257,65600000.0
2009-02-11 06:35:00,47.265,47.344,47.265,47.344,56000000.0
2009-02-11 06:40:00,47.335,47.408,47.335,47.393,67600000.0
2009-02-11 06:45:00,47.376,47.383,47.327,47.354,67200000.0
2009-02-11 06:50:00,47.355,47.368,47.286,47.286,70200000.0
2009-02-11 06:55:00,47.291,47.366,47.283,47.366,65600000.0
2009-02-11 07:00:00,47.369,47.378,47.282,47.355,68800000.0
2009-02-11 07:05:00,47.38,47.453,47.367,47.441,58600000.0
2009-02-11 07:10:00,47.434,47.434,47.366,47.379,59600000.0
2009-02-11 07:15:00,47.379,47.408,47.37,47.402,68200000.0
2009-02-11 07:20:00,47.394,47.394,47.33,47.33,73000000.0
2009-02-11 07:25:00,47.347,47.407,47.332,47.4,73000000.0
2009-02-11 07:30:00,47.399,47.413,47.316,47.316,65000000.0
2009-02-11 07:35:00,47.324,47.362,47.322,47.348,66000000.0
2009-02-11 07:40:00,47.336,47.336,47.091,47.149,61200000.0
2009-02-11 07:45:00,47.172,47.2,47.137,47.162,74600000.0
2009-02-11 07:50:00,47.191,47.283,47.191,47.27,70400000.0
2009-02-11 07:55:00,47.252,47.252,47.17,47.17,62800000.0
2009-02-11 08:00:00,47.175,47.191,47.089,47.109,64000000.0
2009-02-11 08:05:00,47.108,47.208,47.108,47.208,69200000.0
2009-02-11 08:10:00,47.181,47.23,47.164,47.23,61800000.0
2009-02-11 08:15:00,47.217,47.303,47.202,47.272,67200000.0
2009-02-11 08:20:00,47.29,47.356,47.285,47.348,60800000.0
2009-02-11 08:25:00,47.332,47.332,47.178,47.186,70400000.0
2009-02-11 08:30:00,47.194,47.196,47.154,47.182,64400000.0
2009-02-11 08:35:00,47.191,47.202,47.145,47.196,77800000.0
2009-02-11 08:40:00,47.193,47.234,47.17,47.23,72000000.0
2009-02-11 08:45:00,47.231,47.26,47.194,47.206,68800000.0
2009-02-11 08:50:00,47.203,47.276,47.193,47.263,72400000.0
2009-02-11 08:55:00,47.262,47.272,47.236,47.252,65600000.0
2009-02-11 09:00:00,47.24,47.24,47.132,47.132,67600000.0
2009-02-11 09:05:00,47.08,47.231,47.08,47.228,66000000.0
2009-02-11 09:10:00,47.233,47.25,47.219,47.243,61200000.0
2009-02-11 09:15:00,47.21,47.234,47.165,47.172,62400000.0
2009-02-11 09:20:00,47.152,47.206,47.141,47.193,70800000.0
2009-02-11 09:25:00,47.19,47.273,47.176,47.273,59200000.0
2009-02-11 09:30:00,47.277,47.277,47.194,47.2,63400000.0
2009-02-11 09:35:00,47.195,47.266,47.169,47.266,68800000.0
2009-02-11 09:40:00,47.274,47.304,47.252,47.291,59200000.0
2009-02-11 09:45:00,47.283,47.306,47.268,47.287,60800000.0
2009-02-11 09:50:00,47.273,47.278,47.226,47.226,73000000.0
2009-02-11 09:55:00,47.24,47.261,47.15,47.242,76800000.0
2009-02-11 10:00:00,47.252,47.253,47.146,47.166,64000000.0
2009-02-11 10:05:00,47.171,47.174,47.075,47.081,62400000.0
2009-02-11 10:10:00,47.072,47.114,47.013,47.082,58600000.0
2009-02-11 10:15:00,47.064,47.133,47.062,47.133,58600000.0
2009-02-11 10:20:00,47.122,47.205,47.122,47.205,60200000.0
2009-02-11 10:25:00,47.224,47.228,47.173,47.205,58600000.0
2009-02-11 10:30:00,47.175,47.188,47.134,47.155,66400000.0
2009-02-11 10:35:00,47.166,47.241,47.106,47.205,57000000.0
2009-02-11 10:40:00,47.202,47.205,47.166,47.167,62800000.0
2009-02-11 10:45:00,47.163,47.177,47.126,47.131,62400000.0
2009-02-11 10:50:00,47.134,47.174,47.122,47.174,73400000.0
2009-02-11 10:55:00,47.169,47.243,47.097,47.238,61800000.0
2009-02-11 11:00:00,47.23,47.232,47.138,47.152,68200000.0
2009-02-11 11:05:00,47.136,47.163,47.097,47.159,73600000.0
2009-02-11 11:10:00,47.168,47.181,46.896,46.904,67200000.0
2009-02-11 11:15:00,46.942,47.052,46.94,46.974,65600000.0
2009-02-11 11:20:00,46.993,47.009,46.925,46.931,64000000.0
2009-02-11 11:25:00,46.906,46.997,46.899,46.997,64000000.0
2009-02-11 11:30:00,47.006,47.14,47.006,47.065,68800000.0
2009-02-11 11:35:00,47.066,47.079,46.996,47.003,57000000.0
2009-02-11 11:40:00,46.99,47.123,46.99,47.121,61200000.0
2009-02-11 11:45:00,47.127,47.161,47.079,47.102,67200000.0
2009-02-11 11:50:00,47.108,47.131,47.095,47.115,70400000.0
2009-02-11 11:55:00,47.118,47.12,47.027,47.057,64000000.0
2009-02-11 12:00:00,47.074,47.074,47.026,47.064,65600000.0
2009-02-11 12:05:00,47.051,47.051,46.985,47.019,66600000.0
2009-02-11 12:10:00,47.01,47.048,46.984,47.046,59200000.0
2009-02-11 12:15:00,47.093,47.169,47.039,47.169,67600000.0
2009-02-11 12:20:00,47.199,47.235,47.179,47.189,73600000.0
2009-02-11 12:25:00,47.184,47.185,47.122,47.143,64000000.0
2009-02-11 12:30:00,47.124,47.124,47.025,47.09,70200000.0
2009-02-11 12:35:00,47.112,47.167,47.057,47.159,66600000.0
2009-02-11 12:40:00,47.168,47.18,47.081,47.088,74000000.0
2009-02-11 12:45:00,47.085,47.108,47.06,47.106,65600000.0
2009-02-11 12:50:00,47.104,47.127,47.037,47.037,60800000.0
2009-02-11 12:55:00,47.037,47.106,47.007,47.101,70400000.0
2009-02-11 13:00:00,47.103,47.16,47.089,47.138,67000000.0
2009-02-11 13:05:00,47.147,47.153,47.125,47.143,69200000.0
2009-02-11 13:10:00,47.11,47.145,47.08,47.114,70400000.0
2009-02-11 13:15:00,47.13,47.155,47.095,47.153,66600000.0
2009-02-11 13:20:00,47.138,47.138,47.047,47.09,60800000.0
2009-02-11 13:25:00,47.082,47.108,46.99,47.064,71400000.0
2009-02-11 13:30:00,47.063,47.154,47.059,47.147,66000000.0
2009-02-11 13:35:00,47.153,47.17,47.125,47.132,116800000.0
2009-02-11 13:40:00,47.122,47.155,47.122,47.126,128400000.0
2009-02-11 13:45:00,47.122,47.147,47.121,47.139,87800000.0
2009-02-11 13:50:00,47.13,47.146,47.099,47.121,91200000.0
2009-02-11 13:55:00,47.099,47.102,47.004,47.019,104800000.0
2009-02-11 14:00:00,46.995,47.019,46.975,47.006,119600000.0
2009-02-11 14:05:00,47.015,47.048,47.015,47.04,142400000.0
2009-02-11 14:10:00,47.045,47.067,47.042,47.047,101200000.0
2009-02-11 14:15:00,47.03,47.072,47.017,47.063,96000000.0
2009-02-11 14:20:00,47.058,47.073,47.033,47.062,138600000.0
2009-02-11 14:25:00,47.065,47.119,47.021,47.119,91200000.0
2009-02-11 14:30:00,47.096,47.122,47.066,47.078,141200000.0
2009-02-11 14:35:00,47.076,47.096,47.068,47.087,107600000.0
2009-02-11 14:40:00,47.094,47.115,47.072,47.072,120400000.0
2009-02-11 14:45:00,47.08,47.093,47.075,47.084,89600000.0
2009-02-11 14:50:00,47.082,47.083,47.032,47.049,104000000.0
2009-02-11 14:55:00,47.032,47.048,47.011,47.011,67200000.0
2009-02-11 15:00:00,47.011,47.073,46.997,47.073,91200000.0
2009-02-11 15:05:00,47.103,47.166,47.09,47.14,86400000.0
2009-02-11 15:10:00,47.135,47.173,47.12,47.16,182400000.0
2009-02-11 15:15:00,47.153,47.179,47.134,47.161,120400000.0
2009-02-11 15:20:00,47.186,47.323,47.186,47.314,126800000.0
2009-02-11 15:25:00,47.296,47.301,47.17,47.255,213000000.0
2009-02-11 15:30:00,47.154,47.269,47.11,47.2,258000000.0
2009-02-11 15:35:00,47.21,47.381,47.21,47.37,192000000.0
2009-02-11 15:40:00,47.375,47.413,47.375,47.398,158800000.0
2009-02-11 15:45:00,47.411,47.488,47.392,47.488,99600000.0
2009-02-11 15:50:00,47.52,47.558,47.492,47.497,141800000.0
2009-02-11 15:55:00,47.5,47.512,47.39,47.483,143400000.0
2009-02-11 16:00:00,47.438,47.522,47.414,47.498,224000000.0
2009-02-11 16:05:00,47.494,47.506,47.466,47.506,204600000.0
2009-02-11 16:10:00,47.504,47.504,47.412,47.412,172600000.0
2009-02-11 16:15:00,47.374,47.375,47.277,47.341,176400000.0
2009-02-11 16:20:00,47.364,47.429,47.364,47.4,140600000.0
2009-02-11 16:25:00,47.416,47.447,47.375,47.382,124800000.0
2009-02-11 16:30:00,47.401,47.423,47.389,47.399,160800000.0
2009-02-11 16:35:00,47.393,47.565,47.383,47.545,220600000.0
2009-02-11 16:40:00,47.567,47.576,47.484,47.532,212600000.0
2009-02-11 16:45:00,47.533,47.667,47.5,47.641,230400000.0
2009-02-11 16:50:00,47.64,47.675,47.429,47.436,195200000.0
2009-02-11 16:55:00,47.441,47.475,47.396,47.451,146400000.0
2009-02-11 17:00:00,47.409,47.474,47.396,47.443,211200000.0
2009-02-11 17:05:00,47.442,47.442,47.332,47.332,277200000.0
2009-02-11 17:10:00,47.356,47.371,47.255,47.289,140800000.0
2009-02-11 17:15:00,47.264,47.307,47.199,47.25,148800000.0
2009-02-11 17:20:00,47.262,47.296,47.221,47.296,87400000.0
2009-02-11 17:25:00,47.297,47.297,47.138,47.138,157800000.0
2009-02-11 17:30:00,47.12,47.153,47.029,47.153,251200000.0
2009-02-11 17:35:00,47.157,47.157,47.104,47.104,143400000.0
2009-02-11 17:40:00,47.082,47.196,47.051,47.192,148600000.0
2009-02-11 17:45:00,47.188,47.229,47.118,47.223,232400000.0
2009-02-11 17:50:00,47.236,47.327,47.236,47.294,177400000.0
2009-02-11 17:55:00,47.26,47.28,47.213,47.216,200400000.0
2009-02-11 18:00:00,47.21,47.234,47.187,47.216,177000000.0
2009-02-11 18:05:00,47.229,47.242,47.164,47.176,174000000.0
2009-02-11 18:10:00,47.176,47.296,47.159,47.279,90400000.0
2009-02-11 18:15:00,47.289,47.353,47.272,47.337,205600000.0
2009-02-11 18:20:00,47.368,47.387,47.276,47.353,189200000.0
2009-02-11 18:25:00,47.335,47.371,47.309,47.371,136000000.0
2009-02-11 18:30:00,47.376,47.461,47.318,47.323,170000000.0
2009-02-11 18:35:00,47.365,47.425,47.342,47.424,275600000.0
2009-02-11 18:40:00,47.4,47.414,47.39,47.414,295800000.0
2009-02-11 18:45:00,47.414,47.486,47.401,47.472,92800000.0
2009-02-11 18:50:00,47.458,47.59,47.458,47.59,127400000.0
2009-02-11 18:55:00,47.595,47.631,47.56,47.628,121000000.0
2009-02-11 19:00:00,47.649,47.659,47.552,47.552,108000000.0
2009-02-11 19:05:00,47.554,47.579,47.539,47.574,148600000.0
2009-02-11 19:10:00,47.583,47.592,47.495,47.495,92800000.0
2009-02-11 19:15:00,47.472,47.49,47.458,47.49,86400000.0
2009-02-11 19:20:00,47.477,47.502,47.442,47.457,109600000.0
2009-02-11 19:25:00,47.469,47.477,47.454,47.473,93600000.0
2009-02-11 19:30:00,47.47,47.486,47.437,47.446,59200000.0
2009-02-11 19:35:00,47.44,47.506,47.423,47.505,66600000.0
2009-02-11 19:40:00,47.511,47.635,47.511,47.628,63800000.0
2009-02-11 19:45:00,47.626,47.637,47.561,47.565,91000000.0
2009-02-11 19:50:00,47.565,47.585,47.518,47.554,67200000.0
2009-02-11 19:55:00,47.513,47.513,47.364,47.37,54400000.0
2009-02-11 20:00:00,47.374,47.471,47.374,47.471,92800000.0
2009-02-11 20:05:00,47.472,47.512,47.426,47.437,81400000.0
2009-02-11 20:10:00,47.454,47.491,47.406,47.429,72400000.0
2009-02-11 20:15:00,47.403,47.405,47.376,47.405,113600000.0
2009-02-11 20:20:00,47.427,47.479,47.405,47.437,65600000.0
2009-02-11 20:25:00,47.429,47.471,47.381,47.441,67600000.0
2009-02-11 20:30:00,47.43,47.43,47.343,47.39,76200000.0
2009-02-11 20:35:00,47.368,47.368,47.336,47.351,67200000.0
2009-02-11 20:40:00,47.333,47.355,47.182,47.187,58600000.0
2009-02-11 20:45:00,47.173,47.173,47.125,47.127,72000000.0
2009-02-11 20:50:00,47.124,47.276,47.113,47.266,86400000.0
2009-02-11 20:55:00,47.286,47.288,47.245,47.26,65600000.0
2009-02-11 21:00:00,47.266,47.272,47.217,47.261,61800000.0
2009-02-11 21:05:00,47.267,47.285,47.173,47.248,69800000.0
2009-02-11 21:10:00,47.251,47.255,47.203,47.221,61800000.0
2009-02-11 21:15:00,47.192,47.192,47.107,47.107,73600000.0
2009-02-11 21:20:00,47.089,47.134,47.077,47.133,59000000.0
2009-02-11 21:25:00,47.171,47.374,47.171,47.322,101800000.0
2009-02-11 21:30:00,47.312,47.318,47.28,47.307,56400000.0
2009-02-11 21:35:00,47.322,47.429,47.322,47.421,68800000.0
2009-02-11 21:40:00,47.418,47.424,47.323,47.413,58600000.0
2009-02-11 21:45:00,47.418,47.426,47.368,47.368,90000000.0
2009-02-11 21:50:00,47.38,47.53,47.38,47.53,63400000.0
2009-02-11 21:55:00,47.554,47.723,47.554,47.669,65600000.0
2009-02-11 22:00:00,47.667,47.675,47.594,47.594,73600000.0
2009-02-11 22:05:00,47.589,47.624,47.575,47.596,69200000.0
2009-02-11 22:10:00,47.581,47.598,47.551,47.593,71400000.0
2009-02-11 22:15:00,47.591,47.719,47.575,47.649,75200000.0
2009-02-11 22:20:00,47.638,47.643,47.481,47.485,58600000.0
2009-02-11 22:25:00,47.485,47.485,47.424,47.443,66600000.0
2009-02-11 22:30:00,47.442,47.535,47.441,47.457,65000000.0
2009-02-11 22:35:00,47.464,47.489,47.409,47.427,108200000.0
2009-02-11 22:40:00,47.426,47.432,47.391,47.408,71400000.0
2009-02-11 22:45:00,47.417,47.439,47.407,47.437,68800000.0
2009-02-11 22:50:00,47.439,47.443,47.412,47.435,65600000.0
2009-02-11 22:55:00,47.44,47.465,47.426,47.464,62400000.0
2009-02-11 23:00:00,47.471,47.504,47.445,47.449,70200000.0
2009-02-11 23:05:00,47.445,47.483,47.44,47.48,92200000.0
2009-02-11 23:10:00,47.474,47.519,47.469,47.503,56000000.0
2009-02-11 23:15:00,47.501,47.514,47.42,47.428,64000000.0
2009-02-11 23:20:00,47.42,47.496,47.41,47.496,64000000.0
2009-02-11 23:25:00,47.49,47.506,47.446,47.491,61800000.0
2009-02-11 23:30:00,47.506,47.506,47.439,47.449,67000000.0
2009-02-11 23:35:00,47.44,47.465,47.433,47.462,66000000.0
2009-02-11 23:40:00,47.449,47.47,47.424,47.462,90000000.0
2009-02-11 23:45:00,47.467,47.479,47.436,47.475,65600000.0
2009-02-11 23:50:00,47.462,47.486,47.452,47.486,60800000.0
2009-02-11 23:55:00,47.484,47.496,47.405,47.471,59200000.0
2009-02-12 00:00:00,47.453,47.489,47.441,47.454,63400000.0
2009-02-12 00:05:00,47.46,47.471,47.415,47.467,60800000.0
2009-02-12 00:10:00,47.466,47.56,47.442,47.485,68800000.0
2009-02-12 00:15:00,47.457,47.458,47.32,47.392,86400000.0
2009-02-12 00:20:00,47.398,47.405,47.32,47.405,70800000.0
2009-02-12 00:25:00,47.39,47.404,47.361,47.368,81600000.0
2009-02-12 00:30:00,47.356,47.365,47.241,47.281,67200000.0
2009-02-12 00:35:00,47.276,47.3,47.27,47.297,89600000.0
2009-02-12 00:40:00,47.307,47.45,47.307,47.45,61200000.0
2009-02-12 00:45:00,47.444,47.444,47.411,47.426,67200000.0
2009-02-12 00:50:00,47.422,47.43,47.383,47.427,56000000.0
2009-02-12 00:55:00,47.422,47.47,47.419,47.47,78800000.0
2009-02-12 01:00:00,47.492,47.507,47.419,47.438,72000000.0
2009-02-12 01:05:00,47.44,47.443,47.366,47.379,68800000.0
2009-02-12 01:10:00,47.371,47.404,47.371,47.376,56000000.0
2009-02-12 01:15:00,47.381,47.387,47.37,47.383,80000000.0
2009-02-12 01:20:00,47.378,47.378,47.34,47.35,72000000.0
2009-02-12 01:25:00,47.361,47.366,47.336,47.336,70000000.0
2009-02-12 01:30:00,47.328,47.364,47.32,47.349,75600000.0
2009-02-12 01:35:00,47.35,47.388,47.341,47.378,72000000.0
2009-02-12 01:40:00,47.384,47.405,47.363,47.394,53200000.0
2009-02-12 01:45:00,47.394,47.421,47.369,47.419,66000000.0
2009-02-12 01:50:00,47.405,47.427,47.389,47.411,83200000.0
2009-02-12 01:55:00,47.406,47.411,47.326,47.35,64400000.0
2009-02-12 02:00:00,47.323,47.325,47.276,47.312,66600000.0
2009-02-12 02:05:00,47.314,47.342,47.309,47.34,73000000.0
2009-02-12 02:10:00,47.327,47.328,47.263,47.263,68000000.0
2009-02-12 02:15:00,47.257,47.262,47.229,47.237,58000000.0
2009-02-12 02:20:00,47.246,47.262,47.135,47.144,69600000.0
2009-02-12 02:25:00,47.186,47.194,47.154,47.183,66000000.0
2009-02-12 02:30:00,47.24,47.464,47.24,47.392,62400000.0
2009-02-12 02:35:00,47.39,47.39,47.312,47.359,71400000.0
2009-02-12 02:40:00,47.386,47.403,47.346,47.403,60800000.0
2009-02-12 02:45:00,47.402,47.402,47.208,47.303,64000000.0
2009-02-12 02:50:00,47.304,47.418,47.29,47.372,58600000.0
2009-02-12 02:55:00,47.371,47.405,47.229,47.271,55400000.0
2009-02-12 03:00:00,47.268,47.268,47.239,47.261,67200000.0
2009-02-12 03:05:00,47.264,47.301,47.225,47.252,67600000.0
2009-02-12 03:10:00,47.245,47.245,47.164,47.195,69800000.0
2009-02-12 03:15:00,47.211,47.286,47.211,47.241,57000000.0
2009-02-12 03:20:00,47.236,47.325,47.229,47.282,64800000.0
2009-02-12 03:25:00,47.267,47.276,47.228,47.244,68800000.0
2009-02-12 03:30:00,47.246,47.251,47.199,47.222,61800000.0
2009-02-12 03:35:00,47.23,47.249,47.155,47.209,73000000.0
2009-02-12 03:40:00,47.229,47.256,47.223,47.248,57600000.0
2009-02-12 03:45:00,47.241,47.276,47.214,47.276,59000000.0
2009-02-12 03:50:00,47.298,47.699,47.298,47.694,65000000.0
2009-02-12 03:55:00,47.726,47.899,47.646,47.684,62200000.0
2009-02-12 04:00:00,47.684,47.725,47.627,47.627,64000000.0
2009-02-12 04:05:00,47.617,47.656,47.61,47.641,64000000.0
2009-02-12 04:10:00,47.644,47.644,47.585,47.618,70400000.0
2009-02-12 04:15:00,47.633,47.65,47.575,47.578,65600000.0
2009-02-12 04:20:00,47.599,47.599,47.551,47.557,65400000.0
2009-02-12 04:25:00,47.571,47.624,47.57,47.585,68800000.0
2009-02-12 04:30:00,47.587,47.613,47.436,47.532,66600000.0
2009-02-12 04:35:00,47.527,47.527,47.442,47.466,62400000.0
2009-02-12 04:40:00,47.472,47.48,47.385,47.405,68200000.0
2009-02-12 04:45:00,47.415,47.436,47.355,47.355,70400000.0
2009-02-12 04:50:00,47.365,47.4,47.295,47.332,64000000.0
2009-02-12 04:55:00,47.364,47.364,47.306,47.345,65600000.0
2009-02-12 05:00:00,47.302,47.361,47.302,47.36,62400000.0
2009-02-12 05:05:00,47.358,47.374,47.312,47.312,59200000.0
2009-02-12 05:10:00,47.312,47.352,47.288,47.352,61800000.0
2009-02-12 05:15:00,47.363,47.363,47.277,47.277,66600000.0
2009-02-12 05:20:00,47.298,47.328,47.272,47.279,70400000.0
2009-02-12 05:25:00,47.277,47.302,47.231,47.302,61800000.0
2009-02-12 05:30:00,47.304,47.335,47.296,47.335,68600000.0
2009-02-12 05:35:00,47.339,47.36,47.322,47.341,60600000.0
2009-02-12 05:40:00,47.339,47.339,47.235,47.239,64000000.0
2009-02-12 05:45:00,47.244,47.276,47.241,47.245,74600000.0
2009-02-12 05:50:00,47.244,47.254,47.144,47.144,65600000.0
2009-02-12 05:55:00,47.18,47.288,47.154,47.284,61200000.0
2009-02-12 06:00:00,47.287,47.346,47.283,47.328,67200000.0
2009-02-12 06:05:00,47.333,47.401,47.311,47.352,68800000.0
2009-02-12 06:10:00,47.341,47.425,47.336,47.417,68800000.0
2009-02-12 06:15:00,47.402,47.41,47.329,47.346,68600000.0
2009-02-12 06:20:00,47.349,47.357,47.302,47.302,67000000.0
2009-02-12 06:25:00,47.306,47.316,47.244,47.263,57600000.0
2009-02-12 06:30:00,47.242,47.34,47.242,47.267,65600000.0
2009-02-12 06:35:00,47.282,47.342,47.278,47.333,56000000.0
2009-02-12 06:40:00,47.326,47.361,47.326,47.361,68800000.0
2009-02-12 06:45:00,47.362,47.443,47.362,47.431,67600000.0
2009-02-12 06:50:00,47.428,47.445,47.402,47.414,70400000.0
2009-02-12 06:55:00,47.428,47.431,47.392,47.405,65600000.0
2009-02-12 07:00:00,47.393,47.393,47.3,47.379,68800000.0
2009-02-12 07:05:00,47.38,47.398,47.37,47.38,59200000.0
2009-02-12 07:10:00,47.394,47.394,47.352,47.364,60400000.0
2009-02-12 07:15:00,47.363,47.411,47.134,47.179,69200000.0
2009-02-12 07:20:00,47.185,47.243,47.185,47.209,73600000.0
2009-02-12 07:25:00,47.225,47.231,47.162,47.215,77800000.0
2009-02-12 07:30:00,47.215,47.238,47.199,47.203,64400000.0
2009-02-12 07:35:00,47.207,47.256,47.207,47.256,65600000.0
2009-02-12 07:40:00,47.279,47.289,47.247,47.259,61200000.0
2009-02-12 07:45:00,47.258,47.286,47.215,47.246,66000000.0
2009-02-12 07:50:00,47.257,47.284,47.241,47.242,69800000.0
2009-02-12 07:55:00,47.238,47.296,47.225,47.287,62400000.0
2009-02-12 08:00:00,47.301,47.305,47.205,47.217,64000000.0
2009-02-12 08:05:00,47.226,47.28,47.212,47.279,68800000.0
2009-02-12 08:10:00,47.262,47.283,47.254,47.282,61800000.0
2009-02-12 08:15:00,47.28,47.315,47.258,47.311,67200000.0
2009-02-12 08:20:00,47.306,47.317,47.291,47.309,61200000.0
2009-02-12 08:25:00,47.317,47.355,47.316,47.327,69800000.0
2009-02-12 08:30:00,47.33,47.336,47.289,47.321,64000000.0
2009-02-12 08:35:00,47.331,47.331,47.281,47.318,77800000.0
2009-02-12 08:40:00,47.316,47.353,47.308,47.349,72000000.0
2009-02-12 08:45:00,47.343,47.35,47.309,47.312,68800000.0
2009-02-12 08:50:00,47.312,47.319,47.296,47.315,72000000.0
2009-02-12 08:55:00,47.323,47.33,47.312,47.321,66000000.0
2009-02-12 09:00:00,47.322,47.335,47.294,47.317,67200000.0
2009-02-12 09:05:00,47.323,47.399,47.315,47.399,67200000.0
2009-02-12 09:10:00,47.435,47.468,47.409,47.468,60800000.0
2009-02-12 09:15:00,47.47,47.481,47.457,47.459,62800000.0
2009-02-12 09:20:00,47.445,47.452,47.436,47.449,70800000.0
2009-02-12 09:25:00,47.45,47.463,47.431,47.461,59200000.0
2009-02-12 09:30:00,47.462,47.47,47.427,47.456,64000000.0
2009-02-12 09:35:00,47.453,47.467,47.396,47.424,68600000.0
2009-02-12 09:40:00,47.403,47.403,47.338,47.338,59200000.0
2009-02-12 09:45:00,47.345,47.364,47.326,47.36,60800000.0
2009-02-12 09:50:00,47.363,47.401,47.353,47.401,73000000.0
2009-02-12 09:55:00,47.407,47.466,47.327,47.463,76800000.0
2009-02-12 10:00:00,47.47,47.471,47.362,47.383,64000000.0
2009-02-12 10:05:00,47.375,47.375,47.307,47.312,62400000.0
2009-02-12 10:10:00,47.328,47.392,47.328,47.349,59200000.0
2009-02-12 10:15:00,47.343,47.349,47.262,47.297,59200000.0
2009-02-12 10:20:00,47.294,47.341,47.26,47.262,64400000.0
2009-02-12 10:25:00,47.262,47.283,47.226,47.226,59200000.0
2009-02-12 10:30:00,47.2,47.214,47.167,47.175,65600000.0
2009-02-12 10:35:00,47.16,47.16,46.947,47.103,57600000.0
2009-02-12 10:40:00,47.086,47.086,46.95,46.978,64000000.0
2009-02-12 10:45:00,46.954,46.975,46.834,46.834,62400000.0
2009-02-12 10:50:00,46.817,46.825,46.68,46.692,73600000.0
2009-02-12 10:55:00,46.684,46.82,46.677,46.803,62400000.0
2009-02-12 11:00:00,46.799,46.799,46.603,46.603,68800000.0
2009-02-12 11:05:00,46.592,46.654,46.566,46.646,73600000.0
2009-02-12 11:10:00,46.668,46.668,46.602,46.602,67200000.0
2009-02-12 11:15:00,46.593,46.643,46.539,46.541,65600000.0
2009-02-12 11:20:00,46.542,46.587,46.537,46.56,64000000.0
2009-02-12 11:25:00,46.546,46.646,46.535,46.646,64400000.0
2009-02-12 11:30:00,46.632,46.714,46.622,46.689,68200000.0
2009-02-12 11:35:00,46.688,46.709,46.665,46.674,57000000.0
2009-02-12 11:40:00,46.663,46.719,46.65,46.717,61200000.0
2009-02-12 11:45:00,46.719,46.722,46.67,46.705,67200000.0
2009-02-12 11:50:00,46.685,46.688,46.601,46.601,70800000.0
2009-02-12 11:55:00,46.597,46.61,46.525,46.594,63400000.0
2009-02-12 12:00:00,46.595,46.595,46.521,46.586,65600000.0
2009-02-12 12:05:00,46.59,46.608,46.572,46.595,66000000.0
2009-02-12 12:10:00,46.595,46.598,46.451,46.525,60000000.0
2009-02-12 12:15:00,46.536,46.536,46.463,46.527,67200000.0
2009-02-12 12:20:00,46.535,46.584,46.529,46.547,73600000.0
2009-02-12 12:25:00,46.58,46.61,46.575,46.587,64400000.0
2009-02-12 12:30:00,46.573,46.594,46.524,46.529,70400000.0
2009-02-12 12:35:00,46.535,46.583,46.491,46.566,67200000.0
2009-02-12 12:40:00,46.572,46.598,46.548,46.598,74000000.0
2009-02-12 12:45:00,46.599,46.623,46.583,46.606,65000000.0
2009-02-12 12:50:00,46.596,46.627,46.582,46.589,60800000.0
2009-02-12 12:55:00,46.604,46.606,46.575,46.593,71200000.0
2009-02-12 13:00:00,46.604,46.63,46.599,46.624,67200000.0
2009-02-12 13:05:00,46.616,46.648,46.595,46.64,68200000.0
2009-02-12 13:10:00,46.63,46.667,46.61,46.61,70200000.0
2009-02-12 13:15:00,46.628,46.721,46.608,46.719,67600000.0
2009-02-12 13:20:00,46.716,46.726,46.701,46.725,61200000.0
2009-02-12 13:25:00,46.718,46.728,46.626,46.722,72000000.0
2009-02-12 13:30:00,46.726,46.746,46.719,46.735,67200000.0
2009-02-12 13:35:00,46.739,46.739,46.59,46.645,116200000.0
2009-02-12 13:40:00,46.667,46.691,46.599,46.604,129200000.0
2009-02-12 13:45:00,46.61,46.627,46.602,46.613,87400000.0
2009-02-12 13:50:00,46.626,46.658,46.611,46.65,91000000.0
2009-02-12 13:55:00,46.667,46.679,46.629,46.679,102800000.0
2009-02-12 14:00:00,46.683,46.708,46.677,46.708,120000000.0
2009-02-12 14:05:00,46.698,46.707,46.677,46.703,142800000.0
2009-02-12 14:10:00,46.704,46.746,46.704,46.735,101800000.0
2009-02-12 14:15:00,46.731,46.734,46.67,46.713,96000000.0
2009-02-12 14:20:00,46.709,46.71,46.672,46.693,137400000.0
2009-02-12 14:25:00,46.701,46.72,46.68,46.72,92000000.0
2009-02-12 14:30:00,46.726,46.761,46.721,46.755,141200000.0
2009-02-12 14:35:00,46.75,46.75,46.706,46.719,107200000.0
2009-02-12 14:40:00,46.712,46.729,46.7,46.705,120000000.0
2009-02-12 14:45:00,46.714,46.726,46.697,46.704,89600000.0
2009-02-12 14:50:00,46.702,46.713,46.681,46.7,103400000.0
2009-02-12 14:55:00,46.69,46.69,46.628,46.631,67200000.0
2009-02-12 15:00:00,46.619,46.647,46.619,46.637,91200000.0
2009-02-12 15:05:00,46.639,46.674,46.604,46.604,86800000.0
2009-02-12 15:10:00,46.592,46.637,46.578,46.633,182800000.0
2009-02-12 15:15:00,46.616,46.673,46.592,46.672,120000000.0
2009-02-12 15:20:00,46.677,46.694,46.651,46.694,125800000.0
2009-02-12 15:25:00,46.68,46.739,46.61,46.683,214000000.0
2009-02-12 15:30:00,46.659,46.991,46.646,46.929,259000000.0
2009-02-12 15:35:00,46.933,46.934,46.776,46.814,192000000.0
2009-02-12 15:40:00,46.799,46.89,46.73,46.834,158200000.0
2009-02-12 15:45:00,46.867,46.951,46.847,46.849,99200000.0
2009-02-12 15:50:00,46.825,46.922,46.825,46.91,142600000.0
2009-02-12 15:55:00,46.917,46.928,46.867,46.885,142800000.0
2009-02-12 16:00:00,46.871,46.871,46.81,46.837,224400000.0
2009-02-12 16:05:00,46.842,46.851,46.775,46.775,205000000.0
2009-02-12 16:10:00,46.775,46.778,46.714,46.714,172200000.0
2009-02-12 16:15:00,46.703,46.709,46.606,46.634,175800000.0
2009-02-12 16:20:00,46.672,46.711,46.61,46.627,139600000.0
2009-02-12 16:25:00,46.637,46.718,46.636,46.708,124800000.0
2009-02-12 16:30:00,46.705,46.705,46.541,46.604,160800000.0
2009-02-12 16:35:00,46.591,46.666,46.57,46.666,221200000.0
2009-02-12 16:40:00,46.655,46.716,46.646,46.716,212800000.0
2009-02-12 16:45:00,46.743,46.845,46.743,46.833,229200000.0
2009-02-12 16:50:00,46.824,46.824,46.661,46.735,195600000.0
2009-02-12 16:55:00,46.701,46.701,46.583,46.659,146600000.0
2009-02-12 17:00:00,46.659,46.669,46.573,46.667,207600000.0
2009-02-12 17:05:00,46.669,46.754,46.661,46.742,276200000.0
2009-02-12 17:10:00,46.782,46.789,46.675,46.679,141200000.0
2009-02-12 17:15:00,46.701,46.723,46.637,46.712,149200000.0
2009-02-12 17:20:00,46.722,46.767,46.694,46.754,88000000.0
2009-02-12 17:25:00,46.76,46.811,46.717,46.811,158200000.0
2009-02-12 17:30:00,46.818,46.89,46.776,46.89,252000000.0
2009-02-12 17:35:00,46.896,46.911,46.84,46.911,143400000.0
2009-02-12 17:40:00,46.908,46.916,46.835,46.854,148800000.0
2009-02-12 17:45:00,46.897,46.93,46.86,46.906,233800000.0
2009-02-12 17:50:00,46.909,47.023,46.868,47.023,178800000.0
2009-02-12 17:55:00,47.026,47.026,46.862,46.905,202400000.0
2009-02-12 18:00:00,46.888,46.888,46.821,46.859,177600000.0
2009-02-12 18:05:00,46.866,47.012,46.865,47.001,172000000.0
2009-02-12 18:10:00,47.002,47.028,46.936,46.939,84800000.0
2009-02-12 18:15:00,46.937,46.937,46.815,46.816,206600000.0
2009-02-12 18:20:00,46.807,46.854,46.793,46.82,187600000.0
2009-02-12 18:25:00,46.798,46.941,46.792,46.941,136000000.0
2009-02-12 18:30:00,46.926,47.043,46.918,46.983,169600000.0
2009-02-12 18:35:00,46.953,47.087,46.916,47.037,274400000.0
2009-02-12 18:40:00,47.053,47.207,47.053,47.185,292800000.0
2009-02-12 18:45:00,47.219,47.253,47.08,47.146,92800000.0
2009-02-12 18:50:00,47.139,47.211,47.119,47.202,128000000.0
2009-02-12 18:55:00,47.186,47.186,47.028,47.028,121000000.0
2009-02-12 19:00:00,47.035,47.231,47.035,47.226,108000000.0
2009-02-12 19:05:00,47.227,47.268,47.222,47.233,148000000.0
2009-02-12 19:10:00,47.231,47.231,47.123,47.123,85200000.0
2009-02-12 19:15:00,47.086,47.198,47.086,47.188,87600000.0
2009-02-12 19:20:00,47.194,47.224,47.163,47.223,110400000.0
2009-02-12 19:25:00,47.227,47.429,47.223,47.429,92000000.0
2009-02-12 19:30:00,47.432,47.433,47.251,47.251,59200000.0
2009-02-12 19:35:00,47.244,47.276,47.227,47.245,72800000.0
2009-02-12 19:40:00,47.257,47.268,47.2,47.232,64000000.0
2009-02-12 19:45:00,47.24,47.248,47.194,47.229,91200000.0
2009-02-12 19:50:00,47.235,47.257,47.217,47.243,67200000.0
2009-02-12 19:55:00,47.24,47.243,47.218,47.243,53800000.0
2009-02-12 20:00:00,47.249,47.249,47.185,47.191,92800000.0
2009-02-12 20:05:00,47.194,47.197,47.13,47.196,83000000.0
2009-02-12 20:10:00,47.216,47.289,47.183,47.183,72000000.0
2009-02-12 20:15:00,47.149,47.149,47.064,47.09,113600000.0
2009-02-12 20:20:00,47.041,47.045,46.999,46.999,65600000.0
2009-02-12 20:25:00,47.001,47.06,46.967,47.04,67000000.0
2009-02-12 20:30:00,47.043,47.073,47.025,47.05,77200000.0
2009-02-12 20:35:00,47.044,47.047,46.97,46.98,67200000.0
2009-02-12 20:40:00,46.969,46.98,46.951,46.956,59600000.0
2009-02-12 20:45:00,46.952,46.976,46.942,46.963,72000000.0
2009-02-12 20:50:00,46.984,47.021,46.984,47.021,87200000.0
2009-02-12 20:55:00,47.023,47.023,46.988,47.019,66400000.0
2009-02-12 21:00:00,47.004,47.012,46.982,46.984,62800000.0
2009-02-12 21:05:00,46.987,47.027,46.929,47.022,69200000.0
2009-02-12 21:10:00,47.01,47.024,46.964,46.966,62400000.0
2009-02-12 21:15:00,46.97,47.05,46.966,46.996,73600000.0
2009-02-12 21:20:00,46.988,47.014,46.95,46.95,59200000.0
2009-02-12 21:25:00,46.96,46.989,46.939,46.955,101800000.0
2009-02-12 21:30:00,46.934,46.943,46.8,46.806,59200000.0
2009-02-12 21:35:00,46.813,46.813,46.684,46.762,68800000.0
2009-02-12 21:40:00,46.767,46.77,46.651,46.743,58600000.0
2009-02-12 21:45:00,46.739,46.742,46.69,46.701,89600000.0
2009-02-12 21:50:00,46.717,46.717,46.598,46.6,64000000.0
2009-02-12 21:55:00,46.582,46.595,46.549,46.579,59200000.0
2009-02-12 22:00:00,46.597,46.622,46.465,46.474,73000000.0
2009-02-12 22:05:00,46.488,46.551,46.468,46.551,68800000.0
2009-02-12 22:10:00,46.587,46.793,46.587,46.658,72000000.0
2009-02-12 22:15:00,46.664,46.804,46.664,46.745,74600000.0
2009-02-12 22:20:00,46.756,46.84,46.7,46.822,58800000.0
2009-02-12 22:25:00,46.838,46.948,46.838,46.948,66600000.0
2009-02-12 22:30:00,46.965,47.062,46.918,47.059,65600000.0
2009-02-12 22:35:00,47.024,47.024,46.914,46.937,108000000.0
2009-02-12 22:40:00,46.935,47.133,46.935,47.108,72400000.0
2009-02-12 22:45:00,47.108,47.149,47.073,47.149,68200000.0
2009-02-12 22:50:00,47.156,47.377,47.146,47.362,58600000.0
2009-02-12 22:55:00,47.369,47.428,47.352,47.366,62600000.0
2009-02-12 23:00:00,47.358,47.377,47.306,47.351,79400000.0
2009-02-12 23:05:00,47.371,47.46,47.371,47.414,93600000.0
2009-02-12 23:10:00,47.43,47.453,47.422,47.433,56000000.0
2009-02-12 23:15:00,47.409,47.43,47.375,47.385,63400000.0
2009-02-12 23:20:00,47.419,47.447,47.4,47.418,64000000.0
2009-02-12 23:25:00,47.443,47.466,47.406,47.426,70200000.0
2009-02-12 23:30:00,47.427,47.437,47.413,47.426,71800000.0
2009-02-12 23:35:00,47.428,47.463,47.407,47.444,65600000.0
2009-02-12 23:40:00,47.44,47.459,47.392,47.392,89600000.0
2009-02-12 23:45:00,47.401,47.434,47.309,47.31,65600000.0
2009-02-12 23:50:00,47.294,47.294,47.205,47.266,60800000.0
2009-02-12 23:55:00,47.258,47.282,47.166,47.201,58600000.0
2009-02-13 00:00:00,47.188,47.258,47.188,47.256,64200000.0
2009-02-13 00:05:00,47.26,47.288,47.241,47.286,61200000.0
2009-02-13 00:10:00,47.3,47.408,47.257,47.406,69200000.0
2009-02-13 00:15:00,47.373,47.398,47.332,47.332,86400000.0
2009-02-13 00:20:00,47.331,47.364,47.328,47.36,69800000.0
2009-02-13 00:25:00,47.361,47.363,47.322,47.328,82000000.0
2009-02-13 00:30:00,47.339,47.359,47.319,47.33,67600000.0
2009-02-13 00:35:00,47.343,47.346,47.235,47.235,88400000.0
2009-02-13 00:40:00,47.24,47.306,47.24,47.266,60800000.0
2009-02-13 00:45:00,47.246,47.319,47.241,47.249,67600000.0
2009-02-13 00:50:00,47.27,47.304,47.249,47.303,56000000.0
2009-02-13 00:55:00,47.293,47.443,47.288,47.388,78400000.0
2009-02-13 01:00:00,47.388,47.402,47.354,47.376,72000000.0
2009-02-13 01:05:00,47.379,47.422,47.346,47.355,68200000.0
2009-02-13 01:10:00,47.364,47.398,47.364,47.388,55400000.0
2009-02-13 01:15:00,47.382,47.395,47.336,47.343,79400000.0
2009-02-13 01:20:00,47.369,47.39,47.362,47.371,72400000.0
2009-02-13 01:25:00,47.377,47.377,47.344,47.352,68200000.0
2009-02-13 01:30:00,47.363,47.375,47.343,47.36,75200000.0
2009-02-13 01:35:00,47.355,47.355,47.256,47.256,71400000.0
2009-02-13 01:40:00,47.261,47.261,47.136,47.182,61800000.0
2009-02-13 01:45:00,47.196,47.267,47.196,47.265,65000000.0
2009-02-13 01:50:00,47.274,47.41,47.274,47.308,82000000.0
2009-02-13 01:55:00,47.302,47.374,47.302,47.333,63800000.0
2009-02-13 02:00:00,47.349,47.408,47.349,47.385,67600000.0
2009-02-13 02:05:00,47.382,47.391,47.3,47.335,73600000.0
2009-02-13 02:10:00,47.315,47.323,47.265,47.268,69200000.0
2009-02-13 02:15:00,47.255,47.275,47.225,47.239,57000000.0
2009-02-13 02:20:00,47.227,47.227,47.12,47.18,68800000.0
2009-02-13 02:25:00,47.18,47.181,47.097,47.129,65600000.0
2009-02-13 02:30:00,47.123,47.214,47.123,47.204,62400000.0
2009-02-13 02:35:00,47.213,47.268,47.201,47.253,71400000.0
2009-02-13 02:40:00,47.265,47.294,47.256,47.264,61200000.0
2009-02-13 02:45:00,47.289,47.305,47.198,47.302,64000000.0
2009-02-13 02:50:00,47.297,47.306,47.274,47.301,58600000.0
2009-02-13 02:55:00,47.329,47.335,47.217,47.277,56000000.0
2009-02-13 03:00:00,47.289,47.341,47.286,47.339,66600000.0
2009-02-13 03:05:00,47.326,47.326,47.243,47.27,66400000.0
2009-02-13 03:10:00,47.277,47.322,47.273,47.316,69800000.0
2009-02-13 03:15:00,47.325,47.38,47.325,47.371,57600000.0
2009-02-13 03:20:00,47.367,47.367,47.317,47.334,63400000.0
2009-02-13 03:25:00,47.323,47.352,47.318,47.347,68800000.0
2009-02-13 03:30:00,47.352,47.365,47.345,47.365,62400000.0
2009-02-13 03:35:00,47.37,47.408,47.339,47.399,73600000.0
2009-02-13 03:40:00,47.395,47.395,47.358,47.38,57600000.0
2009-02-13 03:45:00,47.381,47.421,47.379,47.42,58600000.0
2009-02-13 03:50:00,47.43,47.435,47.397,47.416,66000000.0
2009-02-13 03:55:00,47.415,47.434,47.39,47.417,61800000.0
2009-02-13 04:00:00,47.416,47.432,47.374,47.385,63800000.0
2009-02-13 04:05:00,47.386,47.458,47.386,47.452,64000000.0
2009-02-13 04:10:00,47.464,47.495,47.453,47.488,70400000.0
2009-02-13 04:15:00,47.508,47.545,47.508,47.516,66000000.0
2009-02-13 04:20:00,47.533,47.536,47.507,47.527,64400000.0
2009-02-13 04:25:00,47.53,47.54,47.465,47.465,68800000.0
2009-02-13 04:30:00,47.426,47.522,47.376,47.522,67000000.0
2009-02-13 04:35:00,47.56,47.597,47.513,47.581,62800000.0
2009-02-13 04:40:00,47.571,47.637,47.571,47.637,68200000.0
2009-02-13 04:45:00,47.646,47.648,47.589,47.589,66000000.0
2009-02-13 04:50:00,47.588,47.66,47.587,47.655,63400000.0
2009-02-13 04:55:00,47.66,47.66,47.629,47.629,65600000.0
2009-02-13 05:00:00,47.619,47.644,47.602,47.644,62400000.0
2009-02-13 05:05:00,47.665,47.712,47.64,47.706,65200000.0
2009-02-13 05:10:00,47.714,47.751,47.696,47.733,62800000.0
2009-02-13 05:15:00,47.768,47.814,47.71,47.71,67200000.0
2009-02-13 05:20:00,47.708,47.759,47.695,47.759,70400000.0
2009-02-13 05:25:00,47.769,47.769,47.705,47.738,62400000.0
2009-02-13 05:30:00,47.73,47.75,47.727,47.732,70400000.0
2009-02-13 05:35:00,47.752,47.775,47.729,47.742,60800000.0
2009-02-13 05:40:00,47.733,47.736,47.683,47.706,64800000.0
2009-02-13 05:45:00,47.711,47.792,47.711,47.765,74600000.0
2009-02-13 05:50:00,47.766,47.779,47.738,47.774,65600000.0
2009-02-13 05:55:00,47.798,47.829,47.749,47.749,60800000.0
2009-02-13 06:00:00,47.733,47.743,47.604,47.611,66600000.0
2009-02-13 06:05:00,47.612,47.705,47.601,47.673,68800000.0
2009-02-13 06:10:00,47.704,47.704,47.653,47.673,69200000.0
2009-02-13 06:15:00,47.663,47.671,47.608,47.608,72000000.0
2009-02-13 06:20:00,47.605,47.665,47.597,47.653,67000000.0
2009-02-13 06:25:00,47.631,47.637,47.542,47.566,58000000.0
2009-02-13 06:30:00,47.569,47.586,47.539,47.539,65600000.0
2009-02-13 06:35:00,47.543,47.544,47.514,47.529,56000000.0
2009-02-13 06:40:00,47.519,47.549,47.486,47.491,69200000.0
2009-02-13 06:45:00,47.494,47.562,47.494,47.505,66000000.0
2009-02-13 06:50:00,47.507,47.575,47.502,47.554,70400000.0
2009-02-13 06:55:00,47.556,47.578,47.539,47.578,66000000.0
2009-02-13 07:00:00,47.596,47.645,47.526,47.645,68200000.0
2009-02-13 07:05:00,47.658,47.662,47.623,47.656,59200000.0
2009-02-13 07:10:00,47.653,47.665,47.638,47.655,59200000.0
2009-02-13 07:15:00,47.656,47.66,47.621,47.623,68800000.0
2009-02-13 07:20:00,47.608,47.633,47.596,47.603,73000000.0
2009-02-13 07:25:00,47.608,47.618,47.582,47.587,68200000.0
2009-02-13 07:30:00,47.587,47.641,47.587,47.628,65600000.0
2009-02-13 07:35:00,47.626,47.652,47.605,47.605,65400000.0
2009-02-13 07:40:00,47.58,47.603,47.571,47.586,60800000.0
2009-02-13 07:45:00,47.576,47.584,47.548,47.576,66000000.0
2009-02-13 07:50:00,47.585,47.653,47.577,47.646,70800000.0
2009-02-13 07:55:00,47.649,47.666,47.634,47.666,62400000.0
2009-02-13 08:00:00,47.665,47.683,47.625,47.63,63400000.0
2009-02-13 08:05:00,47.628,47.635,47.601,47.623,68200000.0
2009-02-13 08:10:00,47.607,47.627,47.59,47.61,61800000.0
2009-02-13 08:15:00,47.612,47.647,47.588,47.637,67600000.0
2009-02-13 08:20:00,47.647,47.705,47.647,47.694,60800000.0
2009-02-13 08:25:00,47.702,47.72,47.693,47.712,68600000.0
2009-02-13 08:30:00,47.71,47.71,47.676,47.698,64000000.0
2009-02-13 08:35:00,47.708,47.723,47.68,47.689,78400000.0
2009-02-13 08:40:00,47.697,47.708,47.639,47.645,72000000.0
2009-02-13 08:45:00,47.652,47.708,47.652,47.699,69600000.0
2009-02-13 08:50:00,47.69,47.7,47.671,47.684,71400000.0
2009-02-13 08:55:00,47.683,47.683,47.638,47.654,65600000.0
2009-02-13 09:00:00,47.657,47.657,47.584,47.601,66600000.0
2009-02-13 09:05:00,47.598,47.62,47.577,47.611,67600000.0
2009-02-13 09:10:00,47.611,47.636,47.586,47.636,60800000.0
2009-02-13 09:15:00,47.639,47.646,47.615,47.617,62400000.0
2009-02-13 09:20:00,47.622,47.65,47.578,47.582,70400000.0
2009-02-13 09:25:00,47.593,47.696,47.585,47.694,59600000.0
2009-02-13 09:30:00,47.705,47.791,47.701,47.783,64000000.0
2009-02-13 09:35:00,47.771,47.792,47.709,47.761,68200000.0
2009-02-13 09:40:00,47.766,47.833,47.758,47.8,59200000.0
2009-02-13 09:45:00,47.826,47.968,47.826,47.865,60800000.0
2009-02-13 09:50:00,47.868,47.964,47.868,47.949,73600000.0
2009-02-13 09:55:00,47.943,48.185,47.942,48.185,76800000.0
2009-02-13 10:00:00,48.221,48.239,48.12,48.146,63800000.0
2009-02-13 10:05:00,48.144,48.151,48.015,48.022,61800000.0
2009-02-13 10:10:00,48.029,48.04,47.95,47.963,59600000.0
2009-02-13 10:15:00,47.959,47.985,47.917,47.984,58000000.0
2009-02-13 10:20:00,47.985,48.062,47.959,48.048,60800000.0
2009-02-13 10:25:00,48.06,48.192,48.06,48.185,59200000.0
2009-02-13 10:30:00,48.154,48.199,48.131,48.198,66000000.0
2009-02-13 10:35:00,48.211,48.279,48.174,48.228,57600000.0
2009-02-13 10:40:00,48.232,48.357,48.232,48.35,64000000.0
2009-02-13 10:45:00,48.338,48.384,48.253,48.348,61800000.0
2009-02-13 10:50:00,48.341,48.349,48.276,48.295,73600000.0
2009-02-13 10:55:00,48.289,48.289,48.127,48.227,62200000.0
2009-02-13 11:00:00,48.25,48.261,48.11,48.11,68800000.0
2009-02-13 11:05:00,48.099,48.177,48.06,48.177,73600000.0
2009-02-13 11:10:00,48.169,48.188,48.104,48.161,66600000.0
2009-02-13 11:15:00,48.158,48.179,48.134,48.134,66000000.0
2009-02-13 11:20:00,48.108,48.201,48.103,48.189,64000000.0
2009-02-13 11:25:00,48.171,48.205,48.155,48.159,64000000.0
2009-02-13 11:30:00,48.168,48.283,48.168,48.237,68800000.0
2009-02-13 11:35:00,48.243,48.335,48.229,48.329,57600000.0
2009-02-13 11:40:00,48.317,48.405,48.317,48.37,60800000.0
2009-02-13 11:45:00,48.363,48.411,48.356,48.363,67200000.0
2009-02-13 11:50:00,48.355,48.389,48.343,48.385,70200000.0
2009-02-13 11:55:00,48.388,48.407,48.34,48.372,64000000.0
2009-02-13 12:00:00,48.356,48.356,48.213,48.318,65600000.0
2009-02-13 12:05:00,48.325,48.333,48.294,48.321,66600000.0
2009-02-13 12:10:00,48.323,48.405,48.313,48.405,58600000.0
2009-02-13 12:15:00,48.4,48.439,48.362,48.393,66600000.0
2009-02-13 12:20:00,48.395,48.395,48.314,48.362,73600000.0
2009-02-13 12:25:00,48.354,48.356,48.327,48.345,63400000.0
2009-02-13 12:30:00,48.34,48.349,48.289,48.305,70000000.0
2009-02-13 12:35:00,48.301,48.301,48.21,48.277,67200000.0
2009-02-13 12:40:00,48.28,48.326,48.265,48.295,73600000.0
2009-02-13 12:45:00,48.286,48.286,48.232,48.249,65000000.0
2009-02-13 12:50:00,48.243,48.283,48.237,48.243,60200000.0
2009-02-13 12:55:00,48.224,48.271,48.185,48.185,76800000.0
2009-02-13 13:00:00,48.184,48.211,48.174,48.174,67200000.0
2009-02-13 13:05:00,48.163,48.196,48.131,48.136,68800000.0
2009-02-13 13:10:00,48.114,48.184,48.114,48.16,70800000.0
2009-02-13 13:15:00,48.173,48.199,48.155,48.174,67200000.0
2009-02-13 13:20:00,48.174,48.209,48.17,48.19,60800000.0
2009-02-13 13:25:00,48.189,48.293,48.149,48.258,80400000.0
2009-02-13 13:30:00,48.238,48.238,48.182,48.182,66600000.0
2009-02-13 13:35:00,48.185,48.193,48.175,48.185,117200000.0
2009-02-13 13:40:00,48.174,48.176,48.127,48.127,128400000.0
2009-02-13 13:45:00,48.13,48.161,48.122,48.126,88000000.0
2009-02-13 13:50:00,48.125,48.19,48.116,48.188,91200000.0
2009-02-13 13:55:00,48.173,48.197,48.158,48.184,104000000.0
2009-02-13 14:00:00,48.174,48.174,48.126,48.126,119800000.0
2009-02-13 14:05:00,48.109,48.124,48.091,48.119,141800000.0
2009-02-13 14:10:00,48.087,48.231,48.083,48.134,103000000.0
2009-02-13 14:15:00,48.137,48.198,48.12,48.19,95400000.0
2009-02-13 14:20:00,48.19,48.208,48.172,48.19,137200000.0
2009-02-13 14:25:00,48.198,48.391,48.198,48.391,91200000.0
2009-02-13 14:30:00,48.205,48.233,48.205,48.224,140600000.0
2009-02-13 14:35:00,48.225,48.316,48.224,48.304,107200000.0
2009-02-13 14:40:00,48.29,48.332,48.286,48.319,120000000.0
2009-02-13 14:45:00,48.329,48.334,48.253,48.286,90800000.0
2009-02-13 14:50:00,48.294,48.301,48.274,48.295,102800000.0
2009-02-13 14:55:00,48.313,48.343,48.262,48.27,67000000.0
2009-02-13 15:00:00,48.265,48.367,48.228,48.259,90800000.0
2009-02-13 15:05:00,48.248,48.306,48.208,48.232,86400000.0
2009-02-13 15:10:00,48.241,48.306,48.241,48.28,180600000.0
2009-02-13 15:15:00,48.289,48.296,48.237,48.237,120000000.0
2009-02-13 15:20:00,48.234,48.268,48.185,48.265,126400000.0
2009-02-13 15:25:00,48.251,48.251,48.089,48.185,214000000.0
2009-02-13 15:30:00,48.131,48.262,48.131,48.262,260000000.0
2009-02-13 15:35:00,48.269,48.269,48.215,48.237,191800000.0
2009-02-13 15:40:00,48.224,48.287,48.216,48.262,158400000.0
2009-02-13 15:45:00,48.244,48.249,48.142,48.148,99200000.0
2009-02-13 15:50:00,48.146,48.195,48.146,48.168,142400000.0
2009-02-13 15:55:00,48.161,48.161,47.954,47.954,144400000.0
2009-02-13 16:00:00,47.92,47.976,47.832,47.976,224000000.0
2009-02-13 16:05:00,47.994,48.127,47.994,48.094,204600000.0
2009-02-13 16:10:00,48.092,48.102,47.97,47.97,172200000.0
2009-02-13 16:15:00,47.954,48.008,47.941,47.999,176000000.0
2009-02-13 16:20:00,47.967,47.975,47.938,47.966,141200000.0
2009-02-13 16:25:00,47.977,48.052,47.949,48.05,124600000.0
2009-02-13 16:30:00,48.052,48.165,48.051,48.087,160000000.0
2009-02-13 16:35:00,48.099,48.112,47.943,47.943,221400000.0
2009-02-13 16:40:00,47.916,47.935,47.894,47.902,211600000.0
2009-02-13 16:45:00,47.887,48.025,47.886,48.019,229800000.0
2009-02-13 16:50:00,48.034,48.034,47.962,47.971,194800000.0
2009-02-13 16:55:00,47.956,48.141,47.865,48.141,146600000.0
2009-02-13 17:00:00,48.137,48.179,48.079,48.161,209000000.0
2009-02-13 17:05:00,48.167,48.246,48.144,48.218,276000000.0
2009-02-13 17:10:00,48.195,48.224,48.148,48.224,140800000.0
2009-02-13 17:15:00,48.231,48.235,48.101,48.168,148800000.0
2009-02-13 17:20:00,48.177,48.231,48.176,48.219,88000000.0
2009-02-13 17:25:00,48.233,48.25,48.199,48.225,158400000.0
2009-02-13 17:30:00,48.258,48.44,48.258,48.386,251600000.0
2009-02-13 17:35:00,48.415,48.521,48.415,48.478,144400000.0
2009-02-13 17:40:00,48.478,48.503,48.274,48.279,148200000.0
2009-02-13 17:45:00,48.268,48.33,48.242,48.3,232800000.0
2009-02-13 17:50:00,48.314,48.396,48.288,48.29,176400000.0
2009-02-13 17:55:00,48.289,48.58,48.289,48.58,201600000.0
2009-02-13 18:00:00,48.572,48.572,48.334,48.343,178000000.0
2009-02-13 18:05:00,48.353,48.456,48.352,48.433,172800000.0
2009-02-13 18:10:00,48.432,48.438,48.228,48.228,88000000.0
2009-02-13 18:15:00,48.245,48.258,48.181,48.19,206200000.0
2009-02-13 18:20:00,48.17,48.19,48.031,48.134,189600000.0
2009-02-13 18:25:00,48.121,48.161,48.083,48.14,136000000.0
2009-02-13 18:30:00,48.142,48.35,48.128,48.35,170400000.0
2009-02-13 18:35:00,48.381,48.381,48.312,48.374,273200000.0
2009-02-13 18:40:00,48.382,48.412,48.213,48.324,295800000.0
2009-02-13 18:45:00,48.33,48.35,48.279,48.279,91000000.0
2009-02-13 18:50:00,48.273,48.28,48.119,48.2,128000000.0
2009-02-13 18:55:00,48.186,48.29,48.186,48.29,122000000.0
2009-02-13 19:00:00,48.29,48.359,48.287,48.329,108200000.0
2009-02-13 19:05:00,48.332,48.332,48.278,48.279,148800000.0
2009-02-13 19:10:00,48.275,48.29,48.231,48.244,85200000.0
2009-02-13 19:15:00,48.236,48.269,48.225,48.231,85800000.0
2009-02-13 19:20:00,48.232,48.249,48.189,48.238,109200000.0
2009-02-13 19:25:00,48.249,48.259,48.168,48.195,92200000.0
2009-02-13 19:30:00,48.213,48.274,48.165,48.19,59200000.0
2009-02-13 19:35:00,48.197,48.262,48.197,48.255,66600000.0
2009-02-13 19:40:00,48.245,48.278,48.097,48.097,62200000.0
2009-02-13 19:45:00,48.13,48.189,48.13,48.18,91200000.0
2009-02-13 19:50:00,48.191,48.212,48.059,48.059,67200000.0
2009-02-13 19:55:00,48.065,48.132,48.062,48.132,54400000.0
2009-02-13 20:00:00,48.141,48.242,48.13,48.242,92800000.0
2009-02-13 20:05:00,48.255,48.301,48.255,48.276,82600000.0
2009-02-13 20:10:00,48.256,48.273,48.188,48.244,71800000.0
2009-02-13 20:15:00,48.231,48.365,48.146,48.364,114000000.0
2009-02-13 20:20:00,48.362,48.428,48.362,48.416,65000000.0
2009-02-13 20:25:00,48.409,48.438,48.351,48.431,67200000.0
2009-02-13 20:30:00,48.43,48.448,48.421,48.433,76800000.0
2009-02-13 20:35:00,48.417,48.417,48.344,48.37,66600000.0
2009-02-13 20:40:00,48.366,48.384,48.352,48.373,58600000.0
2009-02-13 20:45:00,48.375,48.428,48.375,48.422,75600000.0
2009-02-13 20:50:00,48.417,48.443,48.399,48.407,86400000.0
2009-02-13 20:55:00,48.402,48.404,48.383,48.391,65600000.0
2009-02-13 21:00:00,48.403,48.422,48.394,48.394,62400000.0
2009-02-13 21:05:00,48.376,48.376,48.177,48.281,70400000.0
2009-02-13 21:10:00,48.279,48.307,48.271,48.271,62400000.0
2009-02-13 21:15:00,48.272,48.272,48.219,48.265,73600000.0
2009-02-13 21:20:00,48.268,48.293,48.241,48.259,59600000.0
2009-02-13 21:25:00,48.273,48.291,48.261,48.274,101800000.0
2009-02-13 21:30:00,48.273,48.295,48.273,48.288,56000000.0
2009-02-13 21:35:00,48.301,48.326,48.271,48.28,68800000.0
2009-02-13 21:40:00,48.294,48.316,48.236,48.292,59200000.0
2009-02-13 21:45:00,48.287,48.305,48.267,48.293,89600000.0
2009-02-13 21:50:00,48.297,48.315,48.266,48.309,64000000.0
2009-02-13 21:55:00,48.306,48.32,48.275,48.288,65600000.0
2009-02-13 22:00:00,48.296,48.316,48.26,48.291,74000000.0
2009-02-13 22:05:00,48.294,48.373,48.262,48.301,68800000.0
2009-02-13 22:10:00,48.294,48.304,48.273,48.279,72000000.0
2009-02-13 22:15:00,48.272,48.272,48.219,48.22,76000000.0
2009-02-13 22:20:00,48.215,48.264,48.215,48.243,59600000.0
2009-02-13 22:25:00,48.25,48.305,48.247,48.286,66600000.0
2009-02-13 22:30:00,48.284,48.312,48.283,48.307,66000000.0
2009-02-13 22:35:00,48.303,48.312,48.264,48.301,108200000.0
2009-02-13 22:40:00,48.292,48.309,48.281,48.292,72000000.0
2009-02-13 22:45:00,48.29,48.298,48.245,48.25,69200000.0
2009-02-13 22:50:00,48.266,48.266,48.165,48.175,58600000.0
2009-02-13 22:55:00,48.178,48.219,48.175,48.191,62400000.0
2009-02-13 23:00:00,48.177,48.177,48.049,48.142,70400000.0
2009-02-13 23:05:00,48.149,48.149,48.063,48.063,92800000.0
2009-02-13 23:10:00,48.035,48.06,48.027,48.029,58600000.0
2009-02-13 23:15:00,48.029,48.1,48.022,48.069,63400000.0
2009-02-13 23:20:00,48.063,48.077,48.033,48.053,48000000.0
2009-02-13 23:25:00,48.051,48.067,48.04,48.04,62800000.0
2009-02-13 23:30:00,48.05,48.079,48.042,48.049,67200000.0
2009-02-13 23:35:00,48.039,48.082,48.032,48.082,65600000.0
2009-02-13 23:40:00,48.079,48.13,48.07,48.111,89600000.0
2009-02-13 23:45:00,48.111,48.147,48.029,48.029,66000000.0
2009-02-13 23:50:00,48.043,48.058,47.962,47.978,60200000.0
2009-02-13 23:55:00,47.98,47.99,47.867,47.94,59200000.0
2009-02-16 00:00:00,47.718,47.93,47.667,47.687,64000000.0
2009-02-16 00:05:00,47.687,47.85,47.682,47.85,60800000.0
2009-02-16 00:10:00,47.861,47.924,47.839,47.917,68800000.0
2009-02-16 00:15:00,47.908,48.002,47.896,47.961,86400000.0
2009-02-16 00:20:00,47.966,47.966,47.912,47.952,70400000.0
2009-02-16 00:25:00,47.941,47.967,47.909,47.934,81600000.0
2009-02-16 00:30:00,47.915,47.915,47.787,47.812,67200000.0
2009-02-16 00:35:00,47.815,47.823,47.781,47.783,91600000.0
2009-02-16 00:40:00,47.779,47.783,47.738,47.754,61200000.0
2009-02-16 00:45:00,47.755,47.805,47.745,47.754,66600000.0
2009-02-16 00:50:00,47.74,47.761,47.654,47.665,56000000.0
2009-02-16 00:55:00,47.645,47.745,47.628,47.74,78400000.0
2009-02-16 01:00:00,47.731,47.754,47.71,47.71,71400000.0
2009-02-16 01:05:00,47.714,47.718,47.581,47.582,68200000.0
2009-02-16 01:10:00,47.556,47.558,47.514,47.54,56000000.0
2009-02-16 01:15:00,47.532,47.575,47.503,47.575,80000000.0
2009-02-16 01:20:00,47.565,47.565,47.523,47.552,72400000.0
2009-02-16 01:25:00,47.55,47.572,47.527,47.572,68200000.0
2009-02-16 01:30:00,47.575,47.626,47.575,47.626,75200000.0
2009-02-16 01:35:00,47.652,47.661,47.615,47.615,71400000.0
2009-02-16 01:40:00,47.61,47.642,47.605,47.63,52800000.0
2009-02-16 01:45:00,47.657,47.734,47.657,47.727,65600000.0
2009-02-16 01:50:00,47.689,47.689,47.613,47.621,83200000.0
2009-02-16 01:55:00,47.592,47.623,47.585,47.585,65600000.0
2009-02-16 02:00:00,47.589,47.663,47.582,47.663,67600000.0
2009-02-16 02:05:00,47.665,47.665,47.494,47.502,73600000.0
2009-02-16 02:10:00,47.509,47.648,47.509,47.638,68200000.0
2009-02-16 02:15:00,47.641,47.761,47.637,47.761,57600000.0
2009-02-16 02:20:00,47.788,47.867,47.726,47.786,69600000.0
2009-02-16 02:25:00,47.77,47.77,47.675,47.686,65600000.0
2009-02-16 02:30:00,47.692,47.729,47.685,47.727,62400000.0
2009-02-16 02:35:00,47.728,47.759,47.72,47.749,71400000.0
2009-02-16 02:40:00,47.75,47.791,47.743,47.776,61200000.0
2009-02-16 02:45:00,47.785,47.815,47.685,47.769,64000000.0
2009-02-16 02:50:00,47.769,47.773,47.716,47.725,59200000.0
2009-02-16 02:55:00,47.734,47.738,47.637,47.718,56000000.0
2009-02-16 03:00:00,47.724,47.757,47.697,47.702,66600000.0
2009-02-16 03:05:00,47.692,47.755,47.692,47.701,67200000.0
2009-02-16 03:10:00,47.709,47.758,47.708,47.716,70400000.0
2009-02-16 03:15:00,47.727,47.753,47.711,47.752,58000000.0
2009-02-16 03:20:00,47.765,47.813,47.765,47.792,64400000.0
2009-02-16 03:25:00,47.786,47.808,47.78,47.79,68800000.0
2009-02-16 03:30:00,47.786,47.786,47.708,47.75,62400000.0
2009-02-16 03:35:00,47.749,47.791,47.722,47.78,73000000.0
2009-02-16 03:40:00,47.796,47.837,47.794,47.836,57600000.0
2009-02-16 03:45:00,47.823,47.851,47.811,47.83,59200000.0
2009-02-16 03:50:00,47.83,47.845,47.79,47.804,65600000.0
2009-02-16 03:55:00,47.803,47.809,47.73,47.743,62400000.0
2009-02-16 04:00:00,47.734,47.748,47.631,47.631,64000000.0
2009-02-16 04:05:00,47.623,47.626,47.5,47.504,64000000.0
2009-02-16 04:10:00,47.505,47.572,47.493,47.493,70400000.0
2009-02-16 04:15:00,47.508,47.529,47.487,47.496,65400000.0
2009-02-16 04:20:00,47.528,47.528,47.416,47.423,66000000.0
2009-02-16 04:25:00,47.413,47.465,47.406,47.435,69200000.0
2009-02-16 04:30:00,47.427,47.505,47.411,47.505,66600000.0
2009-02-16 04:35:00,47.51,47.514,47.494,47.505,62400000.0
2009-02-16 04:40:00,47.498,47.541,47.498,47.525,68800000.0
2009-02-16 04:45:00,47.529,47.552,47.526,47.547,65600000.0
2009-02-16 04:50:00,47.541,47.541,47.489,47.5,63400000.0
2009-02-16 04:55:00,47.494,47.514,47.491,47.507,65600000.0
2009-02-16 05:00:00,47.505,47.505,47.483,47.499,61600000.0
2009-02-16 05:05:00,47.48,47.499,47.465,47.498,58400000.0
2009-02-16 05:10:00,47.512,47.547,47.51,47.547,62800000.0
2009-02-16 05:15:00,47.54,47.548,47.522,47.522,67200000.0
2009-02-16 05:20:00,47.529,47.541,47.518,47.532,70800000.0
2009-02-16 05:25:00,47.533,47.534,47.513,47.528,62600000.0
2009-02-16 05:30:00,47.498,47.527,47.495,47.505,71200000.0
2009-02-16 05:35:00,47.488,47.538,47.48,47.536,60800000.0
2009-02-16 05:40:00,47.538,47.548,47.525,47.548,64400000.0
2009-02-16 05:45:00,47.555,47.607,47.537,47.602,75200000.0
2009-02-16 05:50:00,47.6,47.605,47.559,47.566,65600000.0
2009-02-16 05:55:00,47.572,47.588,47.522,47.561,61200000.0
2009-02-16 06:00:00,47.545,47.576,47.534,47.541,67200000.0
2009-02-16 06:05:00,47.528,47.566,47.469,47.566,68800000.0
2009-02-16 06:10:00,47.561,47.561,47.502,47.531,69200000.0
2009-02-16 06:15:00,47.511,47.529,47.46,47.507,69200000.0
2009-02-16 06:20:00,47.507,47.507,47.481,47.489,67000000.0
2009-02-16 06:25:00,47.495,47.505,47.465,47.503,57600000.0
2009-02-16 06:30:00,47.498,47.51,47.44,47.456,65600000.0
2009-02-16 06:35:00,47.45,47.47,47.44,47.456,56000000.0
2009-02-16 06:40:00,47.452,47.477,47.452,47.464,68800000.0
2009-02-16 06:45:00,47.446,47.477,47.446,47.477,66600000.0
2009-02-16 06:50:00,47.484,47.484,47.456,47.476,70400000.0
2009-02-16 06:55:00,47.467,47.504,47.45,47.497,65600000.0
2009-02-16 07:00:00,47.486,47.524,47.424,47.508,68800000.0
2009-02-16 07:05:00,47.511,47.563,47.505,47.528,59200000.0
2009-02-16 07:10:00,47.524,47.539,47.488,47.488,59600000.0
2009-02-16 07:15:00,47.469,47.48,47.455,47.466,68800000.0
2009-02-16 07:20:00,47.475,47.548,47.467,47.515,74000000.0
2009-02-16 07:25:00,47.511,47.632,47.497,47.625,68800000.0
2009-02-16 07:30:00,47.625,47.638,47.615,47.62,65400000.0
2009-02-16 07:35:00,47.613,47.613,47.551,47.551,65000000.0
2009-02-16 07:40:00,47.547,47.551,47.515,47.542,61200000.0
2009-02-16 07:45:00,47.558,47.584,47.521,47.521,65000000.0
2009-02-16 07:50:00,47.547,47.572,47.526,47.547,70400000.0
2009-02-16 07:55:00,47.542,47.569,47.526,47.568,61800000.0
2009-02-16 08:00:00,47.581,47.591,47.562,47.571,63400000.0
2009-02-16 08:05:00,47.562,47.565,47.501,47.517,68800000.0
2009-02-16 08:10:00,47.498,47.577,47.498,47.547,61800000.0
2009-02-16 08:15:00,47.545,47.55,47.529,47.534,67200000.0
2009-02-16 08:20:00,47.541,47.555,47.527,47.53,60200000.0
2009-02-16 08:25:00,47.544,47.564,47.516,47.558,70200000.0
2009-02-16 08:30:00,47.558,47.597,47.537,47.581,63400000.0
2009-02-16 08:35:00,47.587,47.593,47.534,47.539,77800000.0
2009-02-16 08:40:00,47.513,47.513,47.446,47.446,72000000.0
2009-02-16 08:45:00,47.421,47.513,47.421,47.498,68200000.0
2009-02-16 08:50:00,47.475,47.503,47.452,47.476,72800000.0
2009-02-16 08:55:00,47.475,47.483,47.444,47.482,65600000.0
2009-02-16 09:00:00,47.496,47.55,47.491,47.532,67200000.0
2009-02-16 09:05:00,47.521,47.533,47.447,47.52,67200000.0
2009-02-16 09:10:00,47.522,47.525,47.482,47.503,60800000.0
2009-02-16 09:15:00,47.532,47.583,47.495,47.583,62400000.0
2009-02-16 09:20:00,47.587,47.643,47.587,47.619,70600000.0
2009-02-16 09:25:00,47.612,47.617,47.546,47.549,59200000.0
2009-02-16 09:30:00,47.554,47.56,47.501,47.501,64000000.0
2009-02-16 09:35:00,47.476,47.536,47.463,47.513,68800000.0
2009-02-16 09:40:00,47.512,47.548,47.493,47.542,59200000.0
2009-02-16 09:45:00,47.539,47.552,47.491,47.548,60200000.0
2009-02-16 09:50:00,47.547,47.547,47.495,47.501,73000000.0
2009-02-16 09:55:00,47.495,47.534,47.409,47.534,75600000.0
2009-02-16 10:00:00,47.535,47.548,47.495,47.509,64400000.0
2009-02-16 10:05:00,47.516,47.537,47.501,47.519,62400000.0
2009-02-16 10:10:00,47.511,47.511,47.481,47.501,59600000.0
2009-02-16 10:15:00,47.498,47.501,47.458,47.484,59200000.0
2009-02-16 10:20:00,47.478,47.502,47.444,47.497,60800000.0
2009-02-16 10:25:00,47.502,47.518,47.468,47.506,60000000.0
2009-02-16 10:30:00,47.481,47.535,47.477,47.518,65000000.0
2009-02-16 10:35:00,47.493,47.533,47.423,47.474,57000000.0
2009-02-16 10:40:00,47.476,47.533,47.474,47.533,63400000.0
2009-02-16 10:45:00,47.533,47.609,47.523,47.609,62400000.0
2009-02-16 10:50:00,47.599,47.636,47.577,47.627,73600000.0
2009-02-16 10:55:00,47.622,47.631,47.5,47.578,61800000.0
2009-02-16 11:00:00,47.586,47.693,47.586,47.676,68800000.0
2009-02-16 11:05:00,47.677,47.677,47.593,47.653,73600000.0
2009-02-16 11:10:00,47.656,47.795,47.649,47.793,66600000.0
2009-02-16 11:15:00,47.785,47.867,47.775,47.808,65000000.0
2009-02-16 11:20:00,47.783,47.802,47.709,47.715,64400000.0
2009-02-16 11:25:00,47.705,47.709,47.62,47.639,64000000.0
2009-02-16 11:30:00,47.627,47.637,47.612,47.633,69400000.0
2009-02-16 11:35:00,47.639,47.698,47.607,47.618,57600000.0
2009-02-16 11:40:00,47.612,47.648,47.602,47.632,60800000.0
2009-02-16 11:45:00,47.617,47.629,47.548,47.595,67200000.0
2009-02-16 11:50:00,47.602,47.67,47.594,47.637,69600000.0
2009-02-16 11:55:00,47.623,47.625,47.528,47.531,64000000.0
2009-02-16 12:00:00,47.536,47.573,47.518,47.561,65600000.0
2009-02-16 12:05:00,47.551,47.585,47.544,47.572,67200000.0
2009-02-16 12:10:00,47.571,47.596,47.549,47.554,59200000.0
2009-02-16 12:15:00,47.555,47.559,47.392,47.444,67200000.0
2009-02-16 12:20:00,47.468,47.468,47.425,47.449,72400000.0
2009-02-16 12:25:00,47.448,47.467,47.429,47.455,64000000.0
2009-02-16 12:30:00,47.442,47.486,47.435,47.484,70400000.0
2009-02-16 12:35:00,47.482,47.494,47.383,47.48,66600000.0
2009-02-16 12:40:00,47.454,47.507,47.449,47.496,73600000.0
2009-02-16 12:45:00,47.504,47.56,47.493,47.554,65000000.0
2009-02-16 12:50:00,47.554,47.574,47.533,47.563,61200000.0
2009-02-16 12:55:00,47.581,47.617,47.576,47.578,70800000.0
2009-02-16 13:00:00,47.575,47.617,47.574,47.595,67200000.0
2009-02-16 13:05:00,47.591,47.601,47.564,47.601,69200000.0
2009-02-16 13:10:00,47.577,47.602,47.496,47.496,69200000.0
2009-02-16 13:15:00,47.517,47.528,47.502,47.517,67200000.0
2009-02-16 13:20:00,47.508,47.541,47.497,47.508,60800000.0
2009-02-16 13:25:00,47.506,47.544,47.41,47.519,72000000.0
2009-02-16 13:30:00,47.504,47.547,47.498,47.509,67600000.0
2009-02-16 13:35:00,47.521,47.558,47.521,47.542,116600000.0
2009-02-16 13:40:00,47.531,47.546,47.52,47.528,128400000.0
2009-02-16 13:45:00,47.529,47.564,47.527,47.555,88000000.0
2009-02-16 13:50:00,47.555,47.58,47.549,47.56,91600000.0
2009-02-16 13:55:00,47.557,47.572,47.517,47.519,104000000.0
2009-02-16 14:00:00,47.521,47.548,47.521,47.534,120400000.0
2009-02-16 14:05:00,47.529,47.542,47.516,47.542,141600000.0
2009-02-16 14:10:00,47.54,47.546,47.496,47.534,102400000.0
2009-02-16 14:15:00,47.508,47.564,47.495,47.515,96400000.0
2009-02-16 14:20:00,47.524,47.546,47.521,47.536,139000000.0
2009-02-16 14:25:00,47.542,47.576,47.538,47.566,90400000.0
2009-02-16 14:30:00,47.562,47.572,47.519,47.528,140800000.0
2009-02-16 14:35:00,47.512,47.542,47.507,47.519,106000000.0
2009-02-16 14:40:00,47.503,47.591,47.503,47.575,120800000.0
2009-02-16 14:45:00,47.56,47.564,47.541,47.564,90000000.0
2009-02-16 14:50:00,47.556,47.681,47.556,47.681,104600000.0
2009-02-16 14:55:00,47.679,47.695,47.637,47.637,66600000.0
2009-02-16 15:00:00,47.619,47.666,47.613,47.66,91600000.0
2009-02-16 15:05:00,47.654,47.654,47.571,47.583,85800000.0
2009-02-16 15:10:00,47.564,47.568,47.504,47.564,181200000.0
2009-02-16 15:15:00,47.54,47.63,47.54,47.621,120400000.0
2009-02-16 15:20:00,47.621,47.626,47.596,47.608,126400000.0
2009-02-16 15:25:00,47.596,47.616,47.493,47.583,212600000.0
2009-02-16 15:30:00,47.51,47.632,47.49,47.498,259400000.0
2009-02-16 15:35:00,47.507,47.515,47.439,47.502,191800000.0
2009-02-16 15:40:00,47.496,47.526,47.493,47.512,158400000.0
2009-02-16 15:45:00,47.517,47.549,47.501,47.501,99200000.0
2009-02-16 15:50:00,47.485,47.533,47.485,47.533,141800000.0
2009-02-16 15:55:00,47.54,47.54,47.502,47.502,144000000.0
2009-02-16 16:00:00,47.497,47.513,47.494,47.505,224200000.0
2009-02-16 16:05:00,47.51,47.557,47.482,47.519,204200000.0
2009-02-16 16:10:00,47.525,47.544,47.487,47.506,174000000.0
2009-02-16 16:15:00,47.503,47.524,47.492,47.516,175800000.0
2009-02-16 16:20:00,47.523,47.555,47.522,47.533,141200000.0
2009-02-16 16:25:00,47.54,47.58,47.538,47.578,124800000.0
2009-02-16 16:30:00,47.569,47.569,47.542,47.56,160000000.0
2009-02-16 16:35:00,47.566,47.584,47.534,47.536,221600000.0
2009-02-16 16:40:00,47.539,47.562,47.52,47.528,212400000.0
2009-02-16 16:45:00,47.528,47.55,47.52,47.545,230200000.0
2009-02-16 16:50:00,47.546,47.559,47.529,47.554,195600000.0
2009-02-16 16:55:00,47.547,47.557,47.515,47.521,147200000.0
2009-02-16 17:00:00,47.53,47.543,47.513,47.541,210000000.0
2009-02-16 17:05:00,47.542,47.554,47.515,47.53,276600000.0
2009-02-16 17:10:00,47.535,47.541,47.452,47.453,141600000.0
2009-02-16 17:15:00,47.458,47.479,47.441,47.479,154600000.0
2009-02-16 17:20:00,47.483,47.518,47.473,47.516,88400000.0
2009-02-16 17:25:00,47.502,47.554,47.472,47.533,157600000.0
2009-02-16 17:30:00,47.521,47.521,47.478,47.503,251000000.0
2009-02-16 17:35:00,47.485,47.508,47.468,47.503,144400000.0
2009-02-16 17:40:00,47.495,47.513,47.481,47.499,148800000.0
2009-02-16 17:45:00,47.497,47.561,47.497,47.543,233400000.0
2009-02-16 17:50:00,47.54,47.57,47.503,47.503,177000000.0
2009-02-16 17:55:00,47.495,47.528,47.488,47.502,201000000.0
2009-02-16 18:00:00,47.486,47.489,47.447,47.452,176400000.0
2009-02-16 18:05:00,47.456,47.463,47.399,47.452,171600000.0
2009-02-16 18:10:00,47.461,47.504,47.448,47.473,92600000.0
2009-02-16 18:15:00,47.472,47.484,47.405,47.409,205800000.0
2009-02-16 18:20:00,47.401,47.444,47.347,47.421,188200000.0
2009-02-16 18:25:00,47.419,47.446,47.411,47.416,136400000.0
2009-02-16 18:30:00,47.421,47.436,47.416,47.422,170200000.0
2009-02-16 18:35:00,47.429,47.451,47.429,47.441,274600000.0
2009-02-16 18:40:00,47.406,47.45,47.396,47.45,295200000.0
2009-02-16 18:45:00,47.463,47.463,47.362,47.373,92800000.0
2009-02-16 18:50:00,47.374,47.388,47.344,47.363,128000000.0
2009-02-16 18:55:00,47.377,47.414,47.377,47.403,121600000.0
2009-02-16 19:00:00,47.402,47.427,47.399,47.399,108200000.0
2009-02-16 19:05:00,47.399,47.409,47.396,47.4,144400000.0
2009-02-16 19:10:00,47.407,47.437,47.406,47.432,72400000.0
2009-02-16 19:15:00,47.419,47.438,47.41,47.411,75600000.0
2009-02-16 19:20:00,47.417,47.435,47.4,47.404,111200000.0
2009-02-16 19:25:00,47.407,47.407,47.375,47.388,93600000.0
2009-02-16 19:30:00,47.382,47.39,47.372,47.384,59200000.0
2009-02-16 19:35:00,47.379,47.455,47.37,47.377,65600000.0
2009-02-16 19:40:00,47.359,47.428,47.359,47.41,64000000.0
2009-02-16 19:45:00,47.42,47.466,47.412,47.436,91200000.0
2009-02-16 19:50:00,47.432,47.464,47.411,47.428,67000000.0
2009-02-16 19:55:00,47.403,47.474,47.397,47.474,54800000.0
2009-02-16 20:00:00,47.477,47.484,47.428,47.441,92200000.0
2009-02-16 20:05:00,47.442,47.442,47.388,47.409,83200000.0
2009-02-16 20:10:00,47.375,47.413,47.33,47.39,72000000.0
2009-02-16 20:15:00,47.397,47.43,47.383,47.386,111400000.0
2009-02-16 20:20:00,47.431,47.447,47.388,47.388,62400000.0
2009-02-16 20:25:00,47.401,47.412,47.32,47.41,67200000.0
2009-02-16 20:30:00,47.41,47.447,47.398,47.435,76800000.0
2009-02-16 20:35:00,47.443,47.454,47.42,47.44,66600000.0
2009-02-16 20:40:00,47.431,47.452,47.428,47.437,59200000.0
2009-02-16 20:45:00,47.442,47.458,47.408,47.437,72000000.0
2009-02-16 20:50:00,47.426,47.426,47.366,47.392,86800000.0
2009-02-16 20:55:00,47.408,47.425,47.381,47.415,65600000.0
2009-02-16 21:00:00,47.412,47.426,47.399,47.411,61800000.0
2009-02-16 21:05:00,47.418,47.44,47.333,47.426,69800000.0
2009-02-16 21:10:00,47.426,47.439,47.409,47.409,62400000.0
2009-02-16 21:15:00,47.425,47.438,47.401,47.413,73600000.0
2009-02-16 21:20:00,47.424,47.446,47.41,47.421,58600000.0
2009-02-16 21:25:00,47.435,47.439,47.37,47.37,102800000.0
2009-02-16 21:30:00,47.375,47.413,47.375,47.391,55400000.0
2009-02-16 21:35:00,47.401,47.419,47.356,47.367,68800000.0
2009-02-16 21:40:00,47.369,47.406,47.281,47.359,59200000.0
2009-02-16 21:45:00,47.362,47.378,47.337,47.352,90000000.0
2009-02-16 21:50:00,47.361,47.38,47.33,47.352,62800000.0
2009-02-16 21:55:00,47.336,47.402,47.336,47.393,59200000.0
2009-02-16 22:00:00,47.385,47.4,47.365,47.4,73600000.0
2009-02-16 22:05:00,47.39,47.4,47.358,47.387,68600000.0
2009-02-16 22:10:00,47.386,47.391,47.326,47.358,71400000.0
2009-02-16 22:15:00,47.361,47.382,47.351,47.382,75200000.0
2009-02-16 22:20:00,47.379,47.416,47.379,47.389,60000000.0
2009-02-16 22:25:00,47.403,47.42,47.383,47.406,66600000.0
2009-02-16 22:30:00,47.408,47.413,47.379,47.403,65600000.0
2009-02-16 22:35:00,47.399,47.429,47.377,47.408,108800000.0
2009-02-16 22:40:00,47.405,47.425,47.383,47.394,72000000.0
2009-02-16 22:45:00,47.396,47.407,47.375,47.376,69200000.0
2009-02-16 22:50:00,47.392,47.402,47.365,47.383,64000000.0
2009-02-16 22:55:00,47.384,47.389,47.356,47.383,62800000.0
2009-02-16 23:00:00,47.38,47.38,47.329,47.34,70400000.0
2009-02-16 23:05:00,47.334,47.358,47.333,47.334,93200000.0
2009-02-16 23:10:00,47.335,47.42,47.335,47.368,50600000.0
2009-02-16 23:15:00,47.382,47.418,47.37,47.397,66000000.0
2009-02-16 23:20:00,47.393,47.397,47.364,47.367,63400000.0
2009-02-16 23:25:00,47.37,47.392,47.355,47.355,62800000.0
2009-02-16 23:30:00,47.386,47.407,47.372,47.407,67200000.0
2009-02-16 23:35:00,47.399,47.491,47.365,47.491,65600000.0
2009-02-16 23:40:00,47.498,47.529,47.465,47.477,89000000.0
2009-02-16 23:45:00,47.464,47.476,47.439,47.442,65400000.0
2009-02-16 23:50:00,47.441,47.467,47.427,47.46,60200000.0
2009-02-16 23:55:00,47.474,47.511,47.391,47.41,59600000.0
2009-02-17 00:00:00,47.412,47.477,47.412,47.455,63400000.0
2009-02-17 00:05:00,47.454,47.476,47.43,47.442,60200000.0
2009-02-17 00:10:00,47.438,47.438,47.381,47.396,68800000.0
2009-02-17 00:15:00,47.402,47.425,47.382,47.399,85800000.0
2009-02-17 00:20:00,47.416,47.425,47.362,47.382,70800000.0
2009-02-17 00:25:00,47.376,47.384,47.346,47.358,82000000.0
2009-02-17 00:30:00,47.339,47.413,47.339,47.41,67200000.0
2009-02-17 00:35:00,47.417,47.417,47.363,47.366,90000000.0
2009-02-17 00:40:00,47.373,47.392,47.346,47.392,61200000.0
2009-02-17 00:45:00,47.396,47.418,47.338,47.345,67200000.0
2009-02-17 00:50:00,47.405,47.441,47.401,47.44,56000000.0
2009-02-17 00:55:00,47.418,47.662,47.413,47.437,77800000.0
2009-02-17 01:00:00,47.444,47.514,47.444,47.473,72000000.0
2009-02-17 01:05:00,47.483,47.496,47.376,47.467,68200000.0
2009-02-17 01:10:00,47.444,47.535,47.444,47.524,56000000.0
2009-02-17 01:15:00,47.521,47.522,47.497,47.502,79400000.0
2009-02-17 01:20:00,47.501,47.563,47.495,47.547,72000000.0
2009-02-17 01:25:00,47.547,47.576,47.547,47.556,68800000.0
2009-02-17 01:30:00,47.551,47.564,47.52,47.525,75200000.0
2009-02-17 01:35:00,47.535,47.565,47.517,47.562,72000000.0
2009-02-17 01:40:00,47.568,47.605,47.537,47.605,52800000.0
2009-02-17 01:45:00,47.635,47.659,47.624,47.641,65600000.0
2009-02-17 01:50:00,47.643,47.717,47.642,47.708,83200000.0
2009-02-17 01:55:00,47.69,47.69,47.658,47.68,66000000.0
2009-02-17 02:00:00,47.694,47.728,47.608,47.654,67600000.0
2009-02-17 02:05:00,47.655,47.655,47.611,47.625,73600000.0
2009-02-17 02:10:00,47.609,47.632,47.605,47.623,68800000.0
2009-02-17 02:15:00,47.634,47.668,47.626,47.644,57600000.0
2009-02-17 02:20:00,47.633,47.635,47.537,47.546,68200000.0
2009-02-17 02:25:00,47.554,47.607,47.554,47.595,65000000.0
2009-02-17 02:30:00,47.573,47.583,47.499,47.559,62400000.0
2009-02-17 02:35:00,47.544,47.584,47.514,47.514,72000000.0
2009-02-17 02:40:00,47.504,47.515,47.443,47.461,60800000.0
2009-02-17 02:45:00,47.524,47.525,47.368,47.487,64000000.0
2009-02-17 02:50:00,47.484,47.583,47.475,47.58,58600000.0
2009-02-17 02:55:00,47.59,47.611,47.455,47.527,56000000.0
2009-02-17 03:00:00,47.525,47.55,47.512,47.541,67200000.0
2009-02-17 03:05:00,47.536,47.541,47.465,47.509,67200000.0
2009-02-17 03:10:00,47.494,47.494,47.403,47.403,70800000.0
2009-02-17 03:15:00,47.38,47.395,47.31,47.31,57400000.0
2009-02-17 03:20:00,47.275,47.368,47.275,47.317,64000000.0
2009-02-17 03:25:00,47.33,47.35,47.247,47.249,68800000.0
2009-02-17 03:30:00,47.263,47.291,47.241,47.271,62400000.0
2009-02-17 03:35:00,47.299,47.301,47.185,47.259,73600000.0
2009-02-17 03:40:00,47.263,47.29,47.241,47.265,57600000.0
2009-02-17 03:45:00,47.264,47.301,47.207,47.215,58600000.0
2009-02-17 03:50:00,47.218,47.349,47.204,47.306,65000000.0
2009-02-17 03:55:00,47.285,47.358,47.249,47.346,62400000.0
2009-02-17 04:00:00,47.328,47.328,47.239,47.243,64000000.0
2009-02-17 04:05:00,47.25,47.278,47.243,47.271,64000000.0
2009-02-17 04:10:00,47.278,47.308,47.258,47.301,69800000.0
2009-02-17 04:15:00,47.32,47.371,47.32,47.337,65000000.0
2009-02-17 04:20:00,47.349,47.418,47.332,47.412,65000000.0
2009-02-17 04:25:00,47.44,47.466,47.423,47.431,67600000.0
2009-02-17 04:30:00,47.418,47.455,47.36,47.455,66600000.0
2009-02-17 04:35:00,47.457,47.457,47.408,47.425,62800000.0
2009-02-17 04:40:00,47.422,47.439,47.41,47.428,68800000.0
2009-02-17 04:45:00,47.432,47.447,47.411,47.445,65600000.0
2009-02-17 04:50:00,47.443,47.443,47.395,47.414,64000000.0
2009-02-17 04:55:00,47.436,47.436,47.378,47.406,66000000.0
2009-02-17 05:00:00,47.387,47.387,47.323,47.374,62400000.0
2009-02-17 05:05:00,47.38,47.405,47.337,47.357,65600000.0
2009-02-17 05:10:00,47.346,47.4,47.32,47.394,62400000.0
2009-02-17 05:15:00,47.393,47.402,47.357,47.357,67200000.0
2009-02-17 05:20:00,47.361,47.383,47.343,47.35,70400000.0
2009-02-17 05:25:00,47.363,47.408,47.363,47.399,61800000.0
2009-02-17 05:30:00,47.399,47.402,47.356,47.392,70400000.0
2009-02-17 05:35:00,47.389,47.393,47.338,47.393,60800000.0
2009-02-17 05:40:00,47.403,47.454,47.378,47.445,64000000.0
2009-02-17 05:45:00,47.442,47.512,47.439,47.502,75200000.0
2009-02-17 05:50:00,47.5,47.502,47.459,47.46,66000000.0
2009-02-17 05:55:00,47.456,47.466,47.373,47.425,60800000.0
2009-02-17 06:00:00,47.409,47.42,47.389,47.413,67200000.0
2009-02-17 06:05:00,47.42,47.468,47.36,47.436,68000000.0
2009-02-17 06:10:00,47.436,47.443,47.381,47.414,68200000.0
2009-02-17 06:15:00,47.405,47.418,47.367,47.384,68800000.0
2009-02-17 06:20:00,47.374,47.396,47.372,47.383,67600000.0
2009-02-17 06:25:00,47.394,47.406,47.376,47.379,57600000.0
2009-02-17 06:30:00,47.362,47.362,47.286,47.297,65600000.0
2009-02-17 06:35:00,47.295,47.333,47.294,47.332,56400000.0
2009-02-17 06:40:00,47.332,47.373,47.319,47.336,68800000.0
2009-02-17 06:45:00,47.329,47.342,47.321,47.326,67200000.0
2009-02-17 06:50:00,47.316,47.351,47.316,47.343,70400000.0
2009-02-17 06:55:00,47.341,47.341,47.266,47.279,64400000.0
2009-02-17 07:00:00,47.284,47.325,47.19,47.323,68800000.0
2009-02-17 07:05:00,47.325,47.33,47.302,47.319,60000000.0
2009-02-17 07:10:00,47.333,47.369,47.327,47.327,59200000.0
2009-02-17 07:15:00,47.33,47.353,47.269,47.284,68800000.0
2009-02-17 07:20:00,47.283,47.293,47.269,47.269,73600000.0
2009-02-17 07:25:00,47.28,47.292,47.262,47.262,68800000.0
2009-02-17 07:30:00,47.259,47.271,47.243,47.243,65600000.0
2009-02-17 07:35:00,47.25,47.259,47.172,47.187,65000000.0
2009-02-17 07:40:00,47.174,47.254,47.174,47.247,60200000.0
2009-02-17 07:45:00,47.244,47.255,47.237,47.245,66000000.0
2009-02-17 07:50:00,47.264,47.28,47.246,47.265,70400000.0
2009-02-17 07:55:00,47.265,47.272,47.195,47.2,61800000.0
2009-02-17 08:00:00,47.213,47.229,47.194,47.218,64000000.0
2009-02-17 08:05:00,47.225,47.286,47.218,47.283,68800000.0
2009-02-17 08:10:00,47.26,47.279,47.212,47.251,62400000.0
2009-02-17 08:15:00,47.25,47.25,47.214,47.237,67600000.0
2009-02-17 08:20:00,47.241,47.255,47.22,47.22,65600000.0
2009-02-17 08:25:00,47.212,47.231,47.2,47.231,70800000.0
2009-02-17 08:30:00,47.221,47.221,47.088,47.088,64000000.0
2009-02-17 08:35:00,47.078,47.088,47.032,47.088,78400000.0
2009-02-17 08:40:00,47.078,47.111,47.062,47.106,72000000.0
2009-02-17 08:45:00,47.1,47.104,47.047,47.09,68800000.0
2009-02-17 08:50:00,47.065,47.065,46.988,47.028,72000000.0
2009-02-17 08:55:00,47.035,47.086,47.032,47.059,65000000.0
2009-02-17 09:00:00,47.049,47.053,46.952,46.982,67600000.0
2009-02-17 09:05:00,46.987,47.005,46.964,46.964,67200000.0
2009-02-17 09:10:00,46.998,46.998,46.916,46.922,61600000.0
2009-02-17 09:15:00,46.903,46.903,46.846,46.867,62800000.0
2009-02-17 09:20:00,46.849,46.889,46.844,46.856,70400000.0
2009-02-17 09:25:00,46.847,46.865,46.783,46.785,59200000.0
2009-02-17 09:30:00,46.791,46.866,46.79,46.84,64400000.0
2009-02-17 09:35:00,46.838,46.85,46.765,46.817,68200000.0
2009-02-17 09:40:00,46.825,46.895,46.825,46.889,59200000.0
2009-02-17 09:45:00,46.897,46.898,46.819,46.827,60800000.0
2009-02-17 09:50:00,46.838,46.875,46.825,46.833,73400000.0
2009-02-17 09:55:00,46.839,46.842,46.717,46.798,76800000.0
2009-02-17 10:00:00,46.783,46.797,46.73,46.73,64000000.0
2009-02-17 10:05:00,46.713,46.715,46.608,46.669,62800000.0
2009-02-17 10:10:00,46.673,46.696,46.619,46.694,58600000.0
2009-02-17 10:15:00,46.694,46.7,46.663,46.676,59000000.0
2009-02-17 10:20:00,46.662,46.782,46.661,46.749,60200000.0
2009-02-17 10:25:00,46.747,46.771,46.735,46.75,59200000.0
2009-02-17 10:30:00,46.736,46.76,46.715,46.753,65600000.0
2009-02-17 10:35:00,46.745,46.787,46.665,46.75,57600000.0
2009-02-17 10:40:00,46.739,46.741,46.712,46.734,64000000.0
2009-02-17 10:45:00,46.737,46.772,46.725,46.766,61800000.0
2009-02-17 10:50:00,46.784,46.827,46.784,46.827,74000000.0
2009-02-17 10:55:00,46.833,46.857,46.728,46.775,61800000.0
2009-02-17 11:00:00,46.769,46.803,46.713,46.713,69200000.0
2009-02-17 11:05:00,46.71,46.741,46.658,46.735,73600000.0
2009-02-17 11:10:00,46.75,46.771,46.734,46.771,67200000.0
2009-02-17 11:15:00,46.76,46.766,46.705,46.724,65400000.0
2009-02-17 11:20:00,46.715,46.715,46.561,46.597,64000000.0
2009-02-17 11:25:00,46.579,46.644,46.572,46.644,64000000.0
2009-02-17 11:30:00,46.655,46.743,46.65,46.739,68800000.0
2009-02-17 11:35:00,46.727,46.766,46.697,46.766,57600000.0
2009-02-17 11:40:00,46.745,46.745,46.667,46.691,60200000.0
2009-02-17 11:45:00,46.693,46.799,46.681,46.794,66600000.0
2009-02-17 11:50:00,46.786,46.937,46.768,46.936,70400000.0
2009-02-17 11:55:00,46.933,46.954,46.876,46.899,63400000.0
2009-02-17 12:00:00,46.914,47.055,46.911,46.997,65600000.0
2009-02-17 12:05:00,47.021,47.05,46.949,46.949,67200000.0
2009-02-17 12:10:00,46.928,46.928,46.769,46.815,59200000.0
2009-02-17 12:15:00,46.801,46.801,46.679,46.771,67200000.0
2009-02-17 12:20:00,46.789,46.803,46.766,46.798,73000000.0
2009-02-17 12:25:00,46.79,46.836,46.768,46.836,64000000.0
2009-02-17 12:30:00,46.836,46.846,46.804,46.813,70400000.0
2009-02-17 12:35:00,46.811,46.811,46.707,46.786,67600000.0
2009-02-17 12:40:00,46.787,46.787,46.758,46.775,74000000.0
2009-02-17 12:45:00,46.776,46.786,46.746,46.767,65600000.0
2009-02-17 12:50:00,46.766,46.774,46.73,46.774,61200000.0
2009-02-17 12:55:00,46.772,46.826,46.646,46.646,70400000.0
2009-02-17 13:00:00,46.655,46.739,46.655,46.731,67200000.0
2009-02-17 13:05:00,46.734,46.745,46.669,46.691,68800000.0
2009-02-17 13:10:00,46.675,46.7,46.668,46.67,70400000.0
2009-02-17 13:15:00,46.674,46.697,46.648,46.687,67200000.0
2009-02-17 13:20:00,46.691,46.731,46.681,46.721,60800000.0
2009-02-17 13:25:00,46.714,46.76,46.65,46.76,72000000.0
2009-02-17 13:30:00,46.772,46.782,46.738,46.738,67600000.0
2009-02-17 13:35:00,46.742,46.746,46.647,46.687,116200000.0
2009-02-17 13:40:00,46.685,46.688,46.666,46.672,127400000.0
2009-02-17 13:45:00,46.67,46.697,46.639,46.662,88000000.0
2009-02-17 13:50:00,46.664,46.715,46.652,46.698,90000000.0
2009-02-17 13:55:00,46.694,46.733,46.685,46.723,104000000.0
2009-02-17 14:00:00,46.721,46.723,46.703,46.703,120000000.0
2009-02-17 14:05:00,46.711,46.761,46.711,46.761,141800000.0
2009-02-17 14:10:00,46.762,46.791,46.724,46.784,102400000.0
2009-02-17 14:15:00,46.764,46.768,46.7,46.729,95400000.0
2009-02-17 14:20:00,46.731,46.769,46.73,46.735,139200000.0
2009-02-17 14:25:00,46.748,46.76,46.719,46.748,91200000.0
2009-02-17 14:30:00,46.746,46.759,46.696,46.702,141200000.0
2009-02-17 14:35:00,46.7,46.766,46.694,46.766,107200000.0
2009-02-17 14:40:00,46.762,46.84,46.762,46.823,120400000.0
2009-02-17 14:45:00,46.825,46.827,46.79,46.825,89400000.0
2009-02-17 14:50:00,46.829,46.829,46.807,46.82,103400000.0
2009-02-17 14:55:00,46.821,46.922,46.815,46.918,66600000.0
2009-02-17 15:00:00,46.905,46.905,46.837,46.902,91000000.0
2009-02-17 15:05:00,46.903,46.903,46.858,46.861,86400000.0
2009-02-17 15:10:00,46.865,46.872,46.838,46.838,182200000.0
2009-02-17 15:15:00,46.849,46.873,46.746,46.746,119400000.0
2009-02-17 15:20:00,46.757,46.813,46.746,46.806,125800000.0
2009-02-17 15:25:00,46.803,46.864,46.759,46.847,212000000.0
2009-02-17 15:30:00,46.746,46.869,46.734,46.774,259200000.0
2009-02-17 15:35:00,46.795,46.797,46.736,46.756,191800000.0
2009-02-17 15:40:00,46.764,46.779,46.703,46.706,157800000.0
2009-02-17 15:45:00,46.72,46.72,46.651,46.687,98600000.0
2009-02-17 15:50:00,46.698,46.731,46.685,46.702,142200000.0
2009-02-17 15:55:00,46.717,46.74,46.616,46.628,142800000.0
2009-02-17 16:00:00,46.634,46.72,46.622,46.711,223200000.0
2009-02-17 16:05:00,46.699,46.703,46.573,46.573,206000000.0
2009-02-17 16:10:00,46.575,46.66,46.575,46.658,173200000.0
2009-02-17 16:15:00,46.661,46.68,46.581,46.591,175400000.0
2009-02-17 16:20:00,46.598,46.637,46.578,46.634,140800000.0
2009-02-17 16:25:00,46.683,46.702,46.614,46.68,125600000.0
2009-02-17 16:30:00,46.677,46.761,46.677,46.751,159400000.0
2009-02-17 16:35:00,46.753,46.753,46.685,46.685,220600000.0
2009-02-17 16:40:00,46.659,46.733,46.651,46.711,211400000.0
2009-02-17 16:45:00,46.711,46.719,46.613,46.613,230200000.0
2009-02-17 16:50:00,46.617,46.664,46.556,46.664,195600000.0
2009-02-17 16:55:00,46.664,46.705,46.648,46.702,147200000.0
2009-02-17 17:00:00,46.705,46.761,46.697,46.724,209400000.0
2009-02-17 17:05:00,46.73,46.76,46.704,46.76,277200000.0
2009-02-17 17:10:00,46.779,46.795,46.757,46.777,140000000.0
2009-02-17 17:15:00,46.773,46.786,46.697,46.716,148800000.0
2009-02-17 17:20:00,46.738,46.772,46.718,46.772,88000000.0
2009-02-17 17:25:00,46.765,46.765,46.718,46.737,158800000.0
2009-02-17 17:30:00,46.742,46.838,46.742,46.837,257800000.0
2009-02-17 17:35:00,46.862,46.875,46.696,46.717,143400000.0
2009-02-17 17:40:00,46.738,46.85,46.73,46.85,148200000.0
2009-02-17 17:45:00,46.873,46.925,46.862,46.914,232400000.0
2009-02-17 17:50:00,46.907,47.04,46.907,46.948,177600000.0
2009-02-17 17:55:00,46.941,47.05,46.924,47.05,201200000.0
2009-02-17 18:00:00,47.055,47.061,47.006,47.06,177400000.0
2009-02-17 18:05:00,47.074,47.078,47.021,47.021,172200000.0
2009-02-17 18:10:00,47.021,47.131,47.014,47.118,85200000.0
2009-02-17 18:15:00,47.129,47.187,47.129,47.164,206800000.0
2009-02-17 18:20:00,47.169,47.299,47.169,47.243,188600000.0
2009-02-17 18:25:00,47.233,47.233,47.129,47.129,136000000.0
2009-02-17 18:30:00,47.107,47.112,47.052,47.1,170400000.0
2009-02-17 18:35:00,47.107,47.138,47.086,47.126,275400000.0
2009-02-17 18:40:00,47.117,47.133,47.105,47.12,295400000.0
2009-02-17 18:45:00,47.116,47.116,47.028,47.033,92800000.0
2009-02-17 18:50:00,47.016,47.049,46.989,47.028,127800000.0
2009-02-17 18:55:00,47.025,47.064,47.021,47.028,121000000.0
2009-02-17 19:00:00,47.015,47.082,47.015,47.071,109200000.0
2009-02-17 19:05:00,47.074,47.074,47.039,47.044,147600000.0
2009-02-17 19:10:00,47.049,47.061,47.004,47.004,85200000.0
2009-02-17 19:15:00,47.003,47.041,47.003,47.023,85800000.0
2009-02-17 19:20:00,47.047,47.083,47.008,47.042,110400000.0
2009-02-17 19:25:00,47.034,47.04,46.981,47.025,92200000.0
2009-02-17 19:30:00,47.028,47.067,47.012,47.022,59200000.0
2009-02-17 19:35:00,47.007,47.028,46.977,47.022,74600000.0
2009-02-17 19:40:00,47.022,47.057,47.018,47.045,63400000.0
2009-02-17 19:45:00,47.047,47.075,47.038,47.038,91200000.0
2009-02-17 19:50:00,47.031,47.033,46.995,47.019,67200000.0
2009-02-17 19:55:00,47.02,47.07,47.017,47.043,54400000.0
2009-02-17 20:00:00,47.043,47.045,46.931,46.94,92800000.0
2009-02-17 20:05:00,46.939,46.939,46.888,46.891,82600000.0
2009-02-17 20:10:00,46.9,46.93,46.848,46.93,71800000.0
2009-02-17 20:15:00,46.941,46.948,46.9,46.905,113600000.0
2009-02-17 20:20:00,46.894,46.912,46.881,46.901,66000000.0
2009-02-17 20:25:00,46.898,46.917,46.807,46.895,67200000.0
2009-02-17 20:30:00,46.908,46.948,46.898,46.948,76200000.0
2009-02-17 20:35:00,46.973,47.014,46.952,46.969,67200000.0
2009-02-17 20:40:00,46.937,47.041,46.937,47.039,59200000.0
2009-02-17 20:45:00,47.055,47.113,47.025,47.075,72000000.0
2009-02-17 20:50:00,47.068,47.112,47.009,47.064,86000000.0
2009-02-17 20:55:00,47.073,47.097,47.017,47.017,65600000.0
2009-02-17 21:00:00,47.013,47.032,46.985,47.032,62800000.0
2009-02-17 21:05:00,47.041,47.162,46.961,47.153,70400000.0
2009-02-17 21:10:00,47.155,47.221,47.107,47.216,62400000.0
2009-02-17 21:15:00,47.2,47.246,47.181,47.219,73000000.0
2009-02-17 21:20:00,47.211,47.245,47.161,47.161,58600000.0
2009-02-17 21:25:00,47.167,47.178,47.13,47.13,102800000.0
2009-02-17 21:30:00,47.142,47.227,47.142,47.226,56400000.0
2009-02-17 21:35:00,47.227,47.256,47.188,47.237,68800000.0
2009-02-17 21:40:00,47.226,47.291,47.162,47.252,59200000.0
2009-02-17 21:45:00,47.255,47.255,47.137,47.137,90400000.0
2009-02-17 21:50:00,47.135,47.154,47.113,47.115,63400000.0
2009-02-17 21:55:00,47.099,47.108,47.082,47.098,59200000.0
2009-02-17 22:00:00,47.117,47.122,47.055,47.055,71800000.0
2009-02-17 22:05:00,47.05,47.086,47.034,47.085,68800000.0
2009-02-17 22:10:00,47.077,47.104,47.077,47.098,72000000.0
2009-02-17 22:15:00,47.103,47.113,47.019,47.026,75000000.0
2009-02-17 22:20:00,47.019,47.107,47.011,47.031,59600000.0
2009-02-17 22:25:00,47.061,47.065,47.015,47.025,66600000.0
2009-02-17 22:30:00,47.059,47.235,47.059,47.235,65000000.0
2009-02-17 22:35:00,47.26,47.265,47.106,47.115,108600000.0
2009-02-17 22:40:00,47.102,47.102,47.035,47.042,72000000.0
2009-02-17 22:45:00,47.07,47.097,47.015,47.015,68800000.0
2009-02-17 22:50:00,47.005,47.027,46.982,47.013,65600000.0
2009-02-17 22:55:00,46.983,47.005,46.948,46.948,62400000.0
2009-02-17 23:00:00,46.954,46.983,46.883,46.883,70800000.0
2009-02-17 23:05:00,46.868,46.89,46.835,46.862,92200000.0
2009-02-17 23:10:00,46.872,46.886,46.859,46.859,56000000.0
2009-02-17 23:15:00,46.87,46.877,46.822,46.846,64000000.0
2009-02-17 23:20:00,46.843,46.891,46.832,46.887,63400000.0
2009-02-17 23:25:00,46.893,46.923,46.852,46.876,62000000.0
2009-02-17 23:30:00,46.882,46.897,46.847,46.852,73600000.0
2009-02-17 23:35:00,46.862,46.887,46.839,46.887,65600000.0
2009-02-17 23:40:00,46.885,46.908,46.867,46.908,89000000.0
2009-02-17 23:45:00,46.916,46.937,46.886,46.89,65600000.0
2009-02-17 23:50:00,46.892,46.903,46.855,46.878,60800000.0
2009-02-17 23:55:00,46.867,46.876,46.782,46.854,59600000.0
2009-02-18 00:00:00,46.844,46.851,46.805,46.832,64400000.0
2009-02-18 00:05:00,46.828,46.828,46.718,46.746,60800000.0
2009-02-18 00:10:00,46.75,46.75,46.708,46.723,68800000.0
2009-02-18 00:15:00,46.711,46.725,46.691,46.72,86400000.0
2009-02-18 00:20:00,46.715,46.784,46.693,46.784,70400000.0
2009-02-18 00:25:00,46.783,46.793,46.722,46.736,81600000.0
2009-02-18 00:30:00,46.739,46.769,46.722,46.761,67200000.0
2009-02-18 00:35:00,46.761,46.761,46.727,46.74,89600000.0
2009-02-18 00:40:00,46.731,46.733,46.686,46.702,63800000.0
2009-02-18 00:45:00,46.7,46.738,46.697,46.738,67200000.0
2009-02-18 00:50:00,46.758,46.879,46.754,46.875,65600000.0
2009-02-18 00:55:00,46.863,46.906,46.859,46.9,78400000.0
2009-02-18 01:00:00,46.9,46.923,46.888,46.89,72000000.0
2009-02-18 01:05:00,46.894,46.933,46.829,46.933,68800000.0
2009-02-18 01:10:00,46.93,46.942,46.922,46.928,56400000.0
2009-02-18 01:15:00,46.945,46.958,46.916,46.923,80000000.0
2009-02-18 01:20:00,46.914,46.932,46.901,46.914,72000000.0
2009-02-18 01:25:00,46.917,46.93,46.898,46.901,68200000.0
2009-02-18 01:30:00,46.869,46.875,46.843,46.847,74400000.0
2009-02-18 01:35:00,46.844,46.88,46.835,46.874,71400000.0
2009-02-18 01:40:00,46.874,46.874,46.836,46.856,52800000.0
2009-02-18 01:45:00,46.859,46.871,46.8,46.845,65600000.0
2009-02-18 01:50:00,46.856,46.881,46.825,46.836,82600000.0
2009-02-18 01:55:00,46.835,46.837,46.776,46.826,65600000.0
2009-02-18 02:00:00,46.82,46.86,46.812,46.854,67000000.0
2009-02-18 02:05:00,46.839,46.839,46.789,46.829,73600000.0
2009-02-18 02:10:00,46.83,46.869,46.83,46.861,68800000.0
2009-02-18 02:15:00,46.857,46.891,46.857,46.865,57600000.0
2009-02-18 02:20:00,46.854,46.904,46.77,46.891,68800000.0
2009-02-18 02:25:00,46.89,46.89,46.847,46.851,65400000.0
2009-02-18 02:30:00,46.849,46.849,46.808,46.812,62400000.0
2009-02-18 02:35:00,46.814,46.821,46.789,46.807,72000000.0
2009-02-18 02:40:00,46.806,46.928,46.8,46.922,60800000.0
2009-02-18 02:45:00,46.934,46.952,46.844,46.942,64000000.0
2009-02-18 02:50:00,46.939,46.939,46.88,46.882,59600000.0
2009-02-18 02:55:00,46.889,46.889,46.801,46.809,56000000.0
2009-02-18 03:00:00,46.83,46.873,46.83,46.847,67600000.0
2009-02-18 03:05:00,46.839,46.884,46.839,46.881,67200000.0
2009-02-18 03:10:00,46.877,46.877,46.85,46.865,70400000.0
2009-02-18 03:15:00,46.863,46.884,46.86,46.869,57600000.0
2009-02-18 03:20:00,46.87,46.96,46.857,46.96,64000000.0
2009-02-18 03:25:00,46.951,46.953,46.911,46.928,69200000.0
2009-02-18 03:30:00,46.929,46.93,46.889,46.9,61800000.0
2009-02-18 03:35:00,46.9,46.927,46.859,46.905,73600000.0
2009-02-18 03:40:00,46.911,46.985,46.895,46.977,57600000.0
2009-02-18 03:45:00,46.976,46.978,46.93,46.939,59200000.0
2009-02-18 03:50:00,46.931,46.935,46.9,46.916,66400000.0
2009-02-18 03:55:00,46.918,46.934,46.899,46.927,62800000.0
2009-02-18 04:00:00,46.941,46.953,46.905,46.912,64000000.0
2009-02-18 04:05:00,46.929,46.957,46.929,46.948,64000000.0
2009-02-18 04:10:00,46.955,46.995,46.94,46.945,70400000.0
2009-02-18 04:15:00,46.952,46.972,46.945,46.955,66000000.0
2009-02-18 04:20:00,46.971,47.025,46.953,47.021,65000000.0
2009-02-18 04:25:00,47.036,47.036,46.977,46.984,67600000.0
2009-02-18 04:30:00,46.985,46.999,46.891,46.954,67200000.0
2009-02-18 04:35:00,46.942,46.942,46.888,46.905,62400000.0
2009-02-18 04:40:00,46.891,46.929,46.868,46.926,68800000.0
2009-02-18 04:45:00,46.923,46.944,46.917,46.94,65600000.0
2009-02-18 04:50:00,46.939,46.939,46.886,46.905,64000000.0
2009-02-18 04:55:00,46.923,46.926,46.896,46.911,65600000.0
2009-02-18 05:00:00,46.917,46.917,46.83,46.884,62800000.0
2009-02-18 05:05:00,46.877,46.889,46.85,46.889,59200000.0
2009-02-18 05:10:00,46.898,46.898,46.869,46.883,62400000.0
2009-02-18 05:15:00,46.897,46.912,46.853,46.867,67200000.0
2009-02-18 05:20:00,46.872,46.901,46.872,46.89,70400000.0
2009-02-18 05:25:00,46.89,46.892,46.847,46.855,62400000.0
2009-02-18 05:30:00,46.835,46.858,46.803,46.854,69800000.0
2009-02-18 05:35:00,46.859,46.888,46.859,46.88,60800000.0
2009-02-18 05:40:00,46.886,46.902,46.876,46.902,64000000.0
2009-02-18 05:45:00,46.901,46.906,46.875,46.901,74600000.0
2009-02-18 05:50:00,46.903,46.908,46.891,46.894,65600000.0
2009-02-18 05:55:00,46.891,46.891,46.827,46.869,61200000.0
2009-02-18 06:00:00,46.861,46.917,46.861,46.911,67200000.0
2009-02-18 06:05:00,46.929,46.934,46.818,46.898,68800000.0
2009-02-18 06:10:00,46.899,46.91,46.887,46.893,68800000.0
2009-02-18 06:15:00,46.879,46.944,46.879,46.944,68600000.0
2009-02-18 06:20:00,46.943,46.958,46.925,46.947,67200000.0
2009-02-18 06:25:00,46.949,46.974,46.935,46.974,57600000.0
2009-02-18 06:30:00,46.969,46.995,46.95,46.967,65600000.0
2009-02-18 06:35:00,46.968,46.977,46.952,46.966,56000000.0
2009-02-18 06:40:00,46.957,46.977,46.946,46.977,68200000.0
2009-02-18 06:45:00,46.967,46.987,46.962,46.978,66600000.0
2009-02-18 06:50:00,46.972,46.972,46.933,46.949,69800000.0
2009-02-18 06:55:00,46.951,46.954,46.923,46.936,66000000.0
2009-02-18 07:00:00,46.938,46.955,46.853,46.943,68800000.0
2009-02-18 07:05:00,46.95,46.973,46.936,46.97,59200000.0
2009-02-18 07:10:00,46.974,47.008,46.955,46.998,59200000.0
2009-02-18 07:15:00,46.997,47.004,46.956,46.959,68800000.0
2009-02-18 07:20:00,46.954,46.989,46.943,46.967,73600000.0
2009-02-18 07:25:00,46.985,47.058,46.981,47.054,67000000.0
2009-02-18 07:30:00,47.057,47.093,47.039,47.081,65600000.0
2009-02-18 07:35:00,47.071,47.077,47.011,47.011,65600000.0
2009-02-18 07:40:00,47.041,47.086,47.03,47.083,60800000.0
2009-02-18 07:45:00,47.08,47.105,47.052,47.089,75200000.0
2009-02-18 07:50:00,47.093,47.132,47.076,47.126,70400000.0
2009-02-18 07:55:00,47.111,47.129,47.103,47.114,62400000.0
2009-02-18 08:00:00,47.131,47.139,47.077,47.084,63400000.0
2009-02-18 08:05:00,47.089,47.091,47.061,47.087,68800000.0
2009-02-18 08:10:00,47.08,47.155,47.08,47.155,62400000.0
2009-02-18 08:15:00,47.151,47.152,47.128,47.139,67600000.0
2009-02-18 08:20:00,47.15,47.18,47.139,47.139,60800000.0
2009-02-18 08:25:00,47.141,47.164,47.126,47.148,70400000.0
2009-02-18 08:30:00,47.144,47.166,47.132,47.134,63400000.0
2009-02-18 08:35:00,47.136,47.178,47.125,47.178,77800000.0
2009-02-18 08:40:00,47.18,47.248,47.176,47.232,72800000.0
2009-02-18 08:45:00,47.23,47.3,47.223,47.233,68200000.0
2009-02-18 08:50:00,47.228,47.229,47.179,47.201,72400000.0
2009-02-18 08:55:00,47.227,47.227,47.149,47.169,65600000.0
2009-02-18 09:00:00,47.174,47.212,47.159,47.212,66600000.0
2009-02-18 09:05:00,47.216,47.248,47.214,47.237,66600000.0
2009-02-18 09:10:00,47.234,47.234,47.204,47.223,60800000.0
2009-02-18 09:15:00,47.219,47.226,47.184,47.208,62400000.0
2009-02-18 09:20:00,47.192,47.274,47.171,47.254,70400000.0
2009-02-18 09:25:00,47.254,47.326,47.246,47.326,59200000.0
2009-02-18 09:30:00,47.347,47.461,47.34,47.456,63400000.0
2009-02-18 09:35:00,47.455,47.486,47.324,47.327,68800000.0
2009-02-18 09:40:00,47.353,47.48,47.353,47.48,59600000.0
2009-02-18 09:45:00,47.474,47.495,47.429,47.432,60200000.0
2009-02-18 09:50:00,47.431,47.516,47.413,47.511,74000000.0
2009-02-18 09:55:00,47.516,47.534,47.4,47.459,76800000.0
2009-02-18 10:00:00,47.386,47.391,47.345,47.366,64000000.0
2009-02-18 10:05:00,47.363,47.407,47.357,47.405,62200000.0
2009-02-18 10:10:00,47.404,47.406,47.298,47.368,59200000.0
2009-02-18 10:15:00,47.376,47.423,47.376,47.391,59600000.0
2009-02-18 10:20:00,47.384,47.384,47.301,47.303,65600000.0
2009-02-18 10:25:00,47.318,47.39,47.316,47.344,59600000.0
2009-02-18 10:30:00,47.326,47.337,47.308,47.331,65600000.0
2009-02-18 10:35:00,47.319,47.319,47.206,47.294,57600000.0
2009-02-18 10:40:00,47.29,47.321,47.283,47.313,64400000.0
2009-02-18 10:45:00,47.318,47.354,47.313,47.346,62400000.0
2009-02-18 10:50:00,47.355,47.402,47.307,47.307,73600000.0
2009-02-18 10:55:00,47.3,47.316,47.199,47.311,62400000.0
2009-02-18 11:00:00,47.335,47.361,47.317,47.358,69600000.0
2009-02-18 11:05:00,47.366,47.37,47.276,47.295,73000000.0
2009-02-18 11:10:00,47.284,47.34,47.262,47.269,67200000.0
2009-02-18 11:15:00,47.273,47.274,47.181,47.25,65600000.0
2009-02-18 11:20:00,47.234,47.263,47.228,47.256,64000000.0
2009-02-18 11:25:00,47.252,47.281,47.24,47.257,64000000.0
2009-02-18 11:30:00,47.25,47.25,47.118,47.118,68800000.0
2009-02-18 11:35:00,47.123,47.183,47.123,47.154,57600000.0
2009-02-18 11:40:00,47.126,47.191,47.126,47.18,60800000.0
2009-02-18 11:45:00,47.181,47.185,47.078,47.111,67200000.0
2009-02-18 11:50:00,47.114,47.141,47.087,47.135,70400000.0
2009-02-18 11:55:00,47.127,47.154,47.051,47.132,64000000.0
2009-02-18 12:00:00,47.155,47.169,47.102,47.131,66000000.0
2009-02-18 12:05:00,47.141,47.148,47.111,47.13,67600000.0
2009-02-18 12:10:00,47.136,47.162,47.124,47.159,59200000.0
2009-02-18 12:15:00,47.177,47.189,47.104,47.162,67200000.0
2009-02-18 12:20:00,47.165,47.218,47.145,47.218,73600000.0
2009-02-18 12:25:00,47.218,47.242,47.211,47.229,63400000.0
2009-02-18 12:30:00,47.225,47.233,47.157,47.181,70400000.0
2009-02-18 12:35:00,47.173,47.173,47.075,47.135,66600000.0
2009-02-18 12:40:00,47.159,47.199,47.144,47.193,73600000.0
2009-02-18 12:45:00,47.197,47.197,47.136,47.19,69800000.0
2009-02-18 12:50:00,47.185,47.233,47.155,47.224,60800000.0
2009-02-18 12:55:00,47.217,47.239,47.189,47.227,70400000.0
2009-02-18 13:00:00,47.245,47.302,47.222,47.299,67200000.0
2009-02-18 13:05:00,47.299,47.303,47.264,47.289,68800000.0
2009-02-18 13:10:00,47.278,47.306,47.255,47.262,70400000.0
2009-02-18 13:15:00,47.277,47.313,47.267,47.298,66600000.0
2009-02-18 13:20:00,47.268,47.334,47.245,47.315,61200000.0
2009-02-18 13:25:00,47.294,47.391,47.281,47.372,71800000.0
2009-02-18 13:30:00,47.375,47.449,47.375,47.394,67200000.0
2009-02-18 13:35:00,47.419,47.444,47.416,47.416,116800000.0
2009-02-18 13:40:00,47.403,47.405,47.351,47.368,127800000.0
2009-02-18 13:45:00,47.368,47.378,47.332,47.363,87800000.0
2009-02-18 13:50:00,47.359,47.374,47.319,47.319,91200000.0
2009-02-18 13:55:00,47.313,47.327,47.3,47.31,104400000.0
2009-02-18 14:00:00,47.315,47.318,47.286,47.295,118800000.0
2009-02-18 14:05:00,47.297,47.305,47.286,47.304,141800000.0
2009-02-18 14:10:00,47.293,47.344,47.289,47.344,102800000.0
2009-02-18 14:15:00,47.35,47.388,47.324,47.356,96000000.0
2009-02-18 14:20:00,47.361,47.361,47.315,47.339,138600000.0
2009-02-18 14:25:00,47.345,47.405,47.345,47.392,91600000.0
2009-02-18 14:30:00,47.357,47.379,47.246,47.252,141200000.0
2009-02-18 14:35:00,47.235,47.256,47.21,47.24,106400000.0
2009-02-18 14:40:00,47.238,47.347,47.238,47.347,119400000.0
2009-02-18 14:45:00,47.366,47.366,47.292,47.302,90000000.0
2009-02-18 14:50:00,47.302,47.304,47.255,47.26,103600000.0
2009-02-18 14:55:00,47.244,47.304,47.236,47.291,67600000.0
2009-02-18 15:00:00,47.279,47.299,47.271,47.299,91200000.0
2009-02-18 15:05:00,47.308,47.315,47.278,47.286,86400000.0
2009-02-18 15:10:00,47.303,47.31,47.287,47.289,181800000.0
2009-02-18 15:15:00,47.287,47.289,47.218,47.218,118800000.0
2009-02-18 15:20:00,47.227,47.302,47.226,47.3,125600000.0
2009-02-18 15:25:00,47.271,47.276,47.145,47.241,212800000.0
2009-02-18 15:30:00,47.166,47.31,47.166,47.277,258200000.0
2009-02-18 15:35:00,47.281,47.42,47.269,47.411,191800000.0
2009-02-18 15:40:00,47.415,47.485,47.415,47.482,156600000.0
2009-02-18 15:45:00,47.495,47.527,47.463,47.497,99200000.0
2009-02-18 15:50:00,47.468,47.487,47.431,47.435,142200000.0
2009-02-18 15:55:00,47.437,47.449,47.415,47.416,144000000.0
2009-02-18 16:00:00,47.433,47.616,47.431,47.572,223800000.0
2009-02-18 16:05:00,47.586,47.742,47.586,47.742,204800000.0
2009-02-18 16:10:00,47.741,47.743,47.687,47.731,171600000.0
2009-02-18 16:15:00,47.724,47.727,47.63,47.63,174800000.0
2009-02-18 16:20:00,47.657,47.701,47.657,47.687,141200000.0
2009-02-18 16:25:00,47.713,47.795,47.711,47.776,124800000.0
2009-02-18 16:30:00,47.744,47.746,47.643,47.643,160000000.0
2009-02-18 16:35:00,47.638,47.686,47.502,47.535,221000000.0
2009-02-18 16:40:00,47.507,47.586,47.505,47.586,212800000.0
2009-02-18 16:45:00,47.616,47.665,47.535,47.571,231200000.0
2009-02-18 16:50:00,47.59,47.656,47.551,47.591,195200000.0
2009-02-18 16:55:00,47.626,47.626,47.481,47.481,147200000.0
2009-02-18 17:00:00,47.461,47.506,47.415,47.426,210400000.0
2009-02-18 17:05:00,47.437,47.457,47.424,47.424,277200000.0
2009-02-18 17:10:00,47.411,47.537,47.369,47.454,140800000.0
2009-02-18 17:15:00,47.445,47.513,47.431,47.431,148800000.0
2009-02-18 17:20:00,47.426,47.533,47.426,47.484,88400000.0
2009-02-18 17:25:00,47.486,47.527,47.456,47.513,158200000.0
2009-02-18 17:30:00,47.511,47.616,47.511,47.569,250400000.0
2009-02-18 17:35:00,47.566,47.566,47.457,47.47,144000000.0
2009-02-18 17:40:00,47.466,47.53,47.466,47.499,147600000.0
2009-02-18 17:45:00,47.476,47.568,47.474,47.548,233600000.0
2009-02-18 17:50:00,47.534,47.572,47.516,47.569,178000000.0
2009-02-18 17:55:00,47.569,47.599,47.547,47.572,200600000.0
2009-02-18 18:00:00,47.557,47.557,47.43,47.453,177400000.0
2009-02-18 18:05:00,47.463,47.547,47.461,47.535,172800000.0
2009-02-18 18:10:00,47.54,47.57,47.525,47.546,85200000.0
2009-02-18 18:15:00,47.56,47.621,47.56,47.614,205600000.0
2009-02-18 18:20:00,47.597,47.74,47.597,47.74,188600000.0
2009-02-18 18:25:00,47.743,47.834,47.718,47.8,136000000.0
2009-02-18 18:30:00,47.779,47.781,47.698,47.74,170000000.0
2009-02-18 18:35:00,47.77,47.809,47.767,47.803,274400000.0
2009-02-18 18:40:00,47.801,47.846,47.783,47.846,294000000.0
2009-02-18 18:45:00,47.835,47.84,47.784,47.784,93200000.0
2009-02-18 18:50:00,47.743,47.808,47.743,47.801,128800000.0
2009-02-18 18:55:00,47.812,47.931,47.812,47.864,120400000.0
2009-02-18 19:00:00,47.851,47.876,47.8,47.868,108800000.0
2009-02-18 19:05:00,47.862,47.907,47.845,47.905,149600000.0
2009-02-18 19:10:00,47.9,47.97,47.886,47.959,90000000.0
2009-02-18 19:15:00,47.972,48.022,47.972,48.009,86400000.0
2009-02-18 19:20:00,47.997,48.049,47.98,48.021,109800000.0
2009-02-18 19:25:00,47.989,47.989,47.773,47.874,92200000.0
2009-02-18 19:30:00,47.901,47.92,47.831,47.854,59200000.0
2009-02-18 19:35:00,47.86,47.93,47.822,47.903,66600000.0
2009-02-18 19:40:00,47.888,47.888,47.826,47.834,64000000.0
2009-02-18 19:45:00,47.834,47.835,47.787,47.787,90600000.0
2009-02-18 19:50:00,47.772,47.772,47.725,47.738,67200000.0
2009-02-18 19:55:00,47.809,47.842,47.787,47.815,54400000.0
2009-02-18 20:00:00,47.84,47.914,47.821,47.839,92800000.0
2009-02-18 20:05:00,47.839,47.846,47.807,47.811,83200000.0
2009-02-18 20:10:00,47.829,47.848,47.771,47.844,72000000.0
2009-02-18 20:15:00,47.83,47.834,47.764,47.764,113400000.0
2009-02-18 20:20:00,47.731,47.731,47.689,47.717,68600000.0
2009-02-18 20:25:00,47.706,47.716,47.611,47.704,67600000.0
2009-02-18 20:30:00,47.705,47.713,47.677,47.678,76800000.0
2009-02-18 20:35:00,47.673,47.674,47.529,47.529,66600000.0
2009-02-18 20:40:00,47.516,47.541,47.511,47.532,59600000.0
2009-02-18 20:45:00,47.534,47.591,47.531,47.579,72000000.0
2009-02-18 20:50:00,47.565,47.569,47.529,47.55,86400000.0
2009-02-18 20:55:00,47.586,47.693,47.586,47.693,65600000.0
2009-02-18 21:00:00,47.702,47.772,47.633,47.663,62400000.0
2009-02-18 21:05:00,47.654,47.792,47.615,47.791,69800000.0
2009-02-18 21:10:00,47.793,47.861,47.714,47.714,62400000.0
2009-02-18 21:15:00,47.71,47.748,47.693,47.745,73600000.0
2009-02-18 21:20:00,47.756,47.783,47.727,47.755,58600000.0
2009-02-18 21:25:00,47.793,47.832,47.746,47.795,102400000.0
2009-02-18 21:30:00,47.804,47.843,47.764,47.792,54800000.0
2009-02-18 21:35:00,47.799,47.799,47.71,47.71,68600000.0
2009-02-18 21:40:00,47.712,47.757,47.597,47.754,65600000.0
2009-02-18 21:45:00,47.776,47.805,47.772,47.772,90000000.0
2009-02-18 21:50:00,47.767,47.799,47.767,47.799,64000000.0
2009-02-18 21:55:00,47.782,47.878,47.772,47.837,59200000.0
2009-02-18 22:00:00,47.849,47.86,47.824,47.856,73600000.0
2009-02-18 22:05:00,47.869,47.891,47.843,47.852,68200000.0
2009-02-18 22:10:00,47.83,47.917,47.824,47.888,71400000.0
2009-02-18 22:15:00,47.884,47.896,47.871,47.883,75200000.0
2009-02-18 22:20:00,47.894,47.916,47.86,47.883,59600000.0
2009-02-18 22:25:00,47.883,47.883,47.822,47.836,66600000.0
2009-02-18 22:30:00,47.853,47.882,47.849,47.882,65600000.0
2009-02-18 22:35:00,47.873,47.895,47.853,47.863,108200000.0
2009-02-18 22:40:00,47.86,47.87,47.844,47.868,72000000.0
2009-02-18 22:45:00,47.869,47.889,47.859,47.859,68800000.0
2009-02-18 22:50:00,47.869,47.876,47.845,47.871,58600000.0
2009-02-18 22:55:00,47.873,47.92,47.869,47.895,62800000.0
2009-02-18 23:00:00,47.897,47.937,47.879,47.937,70800000.0
2009-02-18 23:05:00,47.93,47.938,47.92,47.923,92800000.0
2009-02-18 23:10:00,47.934,47.934,47.806,47.806,55800000.0
2009-02-18 23:15:00,47.773,47.825,47.773,47.808,64000000.0
2009-02-18 23:20:00,47.798,47.807,47.778,47.801,64000000.0
2009-02-18 23:25:00,47.796,47.803,47.767,47.767,62800000.0
2009-02-18 23:30:00,47.786,47.804,47.78,47.793,66400000.0
2009-02-18 23:35:00,47.794,47.8,47.769,47.774,65600000.0
2009-02-18 23:40:00,47.77,47.777,47.685,47.686,89600000.0
2009-02-18 23:45:00,47.673,47.698,47.657,47.698,65600000.0
2009-02-18 23:50:00,47.711,47.79,47.692,47.712,60800000.0
2009-02-18 23:55:00,47.755,47.755,47.613,47.682,59200000.0
2009-02-19 00:00:00,47.682,47.728,47.679,47.705,63800000.0
2009-02-19 00:05:00,47.724,47.751,47.712,47.748,59600000.0
2009-02-19 00:10:00,47.757,47.812,47.734,47.781,68600000.0
2009-02-19 00:15:00,47.784,47.85,47.757,47.782,86800000.0
2009-02-19 00:20:00,47.768,47.772,47.733,47.768,70800000.0
2009-02-19 00:25:00,47.758,47.764,47.699,47.701,81600000.0
2009-02-19 00:30:00,47.697,47.736,47.694,47.729,67200000.0
2009-02-19 00:35:00,47.784,47.813,47.764,47.783,90000000.0
2009-02-19 00:40:00,47.786,47.801,47.746,47.763,67600000.0
2009-02-19 00:45:00,47.772,47.782,47.747,47.758,67600000.0
2009-02-19 00:50:00,47.794,47.802,47.745,47.772,55800000.0
2009-02-19 00:55:00,47.771,47.78,47.744,47.771,78400000.0
2009-02-19 01:00:00,47.778,47.785,47.739,47.741,72400000.0
2009-02-19 01:05:00,47.749,47.78,47.694,47.772,68200000.0
2009-02-19 01:10:00,47.747,47.795,47.747,47.789,56000000.0
2009-02-19 01:15:00,47.782,47.796,47.769,47.796,79200000.0
2009-02-19 01:20:00,47.792,47.809,47.778,47.806,71400000.0
2009-02-19 01:25:00,47.797,47.8,47.77,47.785,69200000.0
2009-02-19 01:30:00,47.777,47.786,47.734,47.784,75600000.0
2009-02-19 01:35:00,47.777,47.782,47.75,47.756,72000000.0
2009-02-19 01:40:00,47.745,47.805,47.742,47.782,52800000.0
2009-02-19 01:45:00,47.791,47.799,47.764,47.78,65600000.0
2009-02-19 01:50:00,47.795,47.812,47.782,47.786,83200000.0
2009-02-19 01:55:00,47.785,47.822,47.785,47.814,65000000.0
2009-02-19 02:00:00,47.819,47.824,47.772,47.772,67200000.0
2009-02-19 02:05:00,47.753,47.804,47.753,47.804,74000000.0
2009-02-19 02:10:00,47.781,47.851,47.766,47.848,68200000.0
2009-02-19 02:15:00,47.849,47.907,47.845,47.874,60800000.0
2009-02-19 02:20:00,47.855,47.881,47.768,47.873,68800000.0
2009-02-19 02:25:00,47.862,47.874,47.855,47.874,65600000.0
2009-02-19 02:30:00,47.875,47.885,47.851,47.882,62400000.0
2009-02-19 02:35:00,47.892,47.905,47.879,47.892,72800000.0
2009-02-19 02:40:00,47.898,47.985,47.889,47.969,60800000.0
2009-02-19 02:45:00,47.978,47.984,47.864,47.984,64400000.0
2009-02-19 02:50:00,47.989,48.027,47.914,47.914,59200000.0
2009-02-19 02:55:00,47.946,47.955,47.856,47.933,56000000.0
2009-02-19 03:00:00,47.902,47.91,47.863,47.909,67200000.0
2009-02-19 03:05:00,47.897,47.897,47.869,47.889,67200000.0
2009-02-19 03:10:00,47.892,47.903,47.865,47.868,70800000.0
2009-02-19 03:15:00,47.858,47.882,47.842,47.881,57600000.0
2009-02-19 03:20:00,47.881,47.881,47.845,47.858,63400000.0
2009-02-19 03:25:00,47.85,47.897,47.822,47.827,67600000.0
2009-02-19 03:30:00,47.828,47.858,47.803,47.808,62400000.0
2009-02-19 03:35:00,47.812,47.823,47.726,47.774,73600000.0
2009-02-19 03:40:00,47.786,47.804,47.764,47.765,58000000.0
2009-02-19 03:45:00,47.762,47.794,47.756,47.794,59200000.0
2009-02-19 03:50:00,47.8,47.8,47.751,47.764,65000000.0
2009-02-19 03:55:00,47.771,47.8,47.766,47.783,62400000.0
2009-02-19 04:00:00,47.772,47.821,47.768,47.821,64000000.0
2009-02-19 04:05:00,47.833,47.85,47.808,47.817,63400000.0
2009-02-19 04:10:00,47.827,47.852,47.82,47.842,70400000.0
2009-02-19 04:15:00,47.852,47.874,47.821,47.832,65600000.0
2009-02-19 04:20:00,47.855,47.855,47.816,47.837,65600000.0
2009-02-19 04:25:00,47.826,47.852,47.807,47.829,68800000.0
2009-02-19 04:30:00,47.815,47.87,47.76,47.867,67200000.0
2009-02-19 04:35:00,47.879,47.909,47.876,47.894,62400000.0
2009-02-19 04:40:00,47.89,47.906,47.885,47.895,68800000.0
2009-02-19 04:45:00,47.891,47.891,47.86,47.86,65600000.0
2009-02-19 04:50:00,47.871,47.877,47.815,47.828,64000000.0
2009-02-19 04:55:00,47.833,47.866,47.8,47.861,65600000.0
2009-02-19 05:00:00,47.862,47.873,47.85,47.872,62800000.0
2009-02-19 05:05:00,47.868,47.875,47.826,47.834,62400000.0
2009-02-19 05:10:00,47.839,47.887,47.829,47.873,61800000.0
2009-02-19 05:15:00,47.874,47.92,47.861,47.895,67200000.0
2009-02-19 05:20:00,47.921,47.924,47.872,47.89,69800000.0
2009-02-19 05:25:00,47.896,47.896,47.858,47.861,62400000.0
2009-02-19 05:30:00,47.892,47.899,47.863,47.877,70800000.0
2009-02-19 05:35:00,47.874,47.879,47.847,47.875,60200000.0
2009-02-19 05:40:00,47.876,47.929,47.859,47.929,64400000.0
2009-02-19 05:45:00,47.925,47.93,47.889,47.912,75600000.0
2009-02-19 05:50:00,47.915,47.939,47.898,47.931,65600000.0
2009-02-19 05:55:00,47.925,47.932,47.835,47.92,60600000.0
2009-02-19 06:00:00,47.913,47.946,47.89,47.891,67200000.0
2009-02-19 06:05:00,47.891,47.897,47.791,47.885,67600000.0
2009-02-19 06:10:00,47.881,47.942,47.869,47.942,68800000.0
2009-02-19 06:15:00,47.935,48.014,47.928,48.011,68800000.0
2009-02-19 06:20:00,47.997,48.033,47.988,47.998,67200000.0
2009-02-19 06:25:00,47.995,48.002,47.924,47.94,57000000.0
2009-02-19 06:30:00,47.924,47.939,47.88,47.939,65600000.0
2009-02-19 06:35:00,47.928,47.928,47.818,47.839,56000000.0
2009-02-19 06:40:00,47.836,47.867,47.758,47.775,69200000.0
2009-02-19 06:45:00,47.733,47.776,47.727,47.727,67200000.0
2009-02-19 06:50:00,47.724,47.869,47.724,47.859,70400000.0
2009-02-19 06:55:00,47.859,47.874,47.817,47.826,65600000.0
2009-02-19 07:00:00,47.819,47.819,47.726,47.787,69200000.0
2009-02-19 07:05:00,47.791,47.806,47.782,47.798,58600000.0
2009-02-19 07:10:00,47.788,47.788,47.729,47.741,59200000.0
2009-02-19 07:15:00,47.696,47.721,47.662,47.715,68800000.0
2009-02-19 07:20:00,47.727,47.74,47.7,47.7,73600000.0
2009-02-19 07:25:00,47.715,47.779,47.705,47.739,68800000.0
2009-02-19 07:30:00,47.735,47.753,47.724,47.724,65400000.0
2009-02-19 07:35:00,47.718,47.729,47.709,47.723,66000000.0
2009-02-19 07:40:00,47.721,47.729,47.711,47.724,60800000.0
2009-02-19 07:45:00,47.719,47.769,47.711,47.762,65600000.0
2009-02-19 07:50:00,47.769,47.786,47.761,47.786,70400000.0
2009-02-19 07:55:00,47.784,47.809,47.767,47.779,62400000.0
2009-02-19 08:00:00,47.785,47.785,47.735,47.738,64400000.0
2009-02-19 08:05:00,47.733,47.744,47.653,47.677,69200000.0
2009-02-19 08:10:00,47.668,47.81,47.668,47.81,61800000.0
2009-02-19 08:15:00,47.817,47.817,47.73,47.754,66000000.0
2009-02-19 08:20:00,47.755,47.774,47.742,47.742,60800000.0
2009-02-19 08:25:00,47.761,47.803,47.761,47.777,70400000.0
2009-02-19 08:30:00,47.777,47.799,47.771,47.789,64400000.0
2009-02-19 08:35:00,47.797,47.832,47.771,47.817,78400000.0
2009-02-19 08:40:00,47.815,47.815,47.785,47.793,72000000.0
2009-02-19 08:45:00,47.795,47.875,47.795,47.863,68800000.0
2009-02-19 08:50:00,47.864,47.91,47.861,47.883,72400000.0
2009-02-19 08:55:00,47.873,47.877,47.842,47.842,65600000.0
2009-02-19 09:00:00,47.852,47.89,47.823,47.89,66600000.0
2009-02-19 09:05:00,47.883,47.92,47.87,47.911,67200000.0
2009-02-19 09:10:00,47.916,47.916,47.797,47.812,60600000.0
2009-02-19 09:15:00,47.812,47.827,47.75,47.762,62400000.0
2009-02-19 09:20:00,47.76,47.761,47.697,47.703,70400000.0
2009-02-19 09:25:00,47.713,47.748,47.685,47.685,59600000.0
2009-02-19 09:30:00,47.7,47.762,47.666,47.737,63400000.0
2009-02-19 09:35:00,47.754,47.766,47.667,47.749,68200000.0
2009-02-19 09:40:00,47.762,47.886,47.762,47.886,58600000.0
2009-02-19 09:45:00,47.903,47.903,47.871,47.874,60800000.0
2009-02-19 09:50:00,47.858,47.898,47.823,47.83,74200000.0
2009-02-19 09:55:00,47.831,47.93,47.804,47.93,76800000.0
2009-02-19 10:00:00,47.944,48.025,47.944,48.013,63400000.0
2009-02-19 10:05:00,48.023,48.027,47.95,47.968,70400000.0
2009-02-19 10:10:00,47.971,47.996,47.953,47.97,59200000.0
2009-02-19 10:15:00,47.964,47.964,47.916,47.947,59200000.0
2009-02-19 10:20:00,47.957,47.972,47.93,47.956,64000000.0
2009-02-19 10:25:00,47.944,48.047,47.923,48.04,59200000.0
2009-02-19 10:30:00,48.024,48.076,48.009,48.066,65800000.0
2009-02-19 10:35:00,48.056,48.056,47.94,47.976,58400000.0
2009-02-19 10:40:00,47.974,47.997,47.945,47.975,63400000.0
2009-02-19 10:45:00,47.974,48.05,47.967,48.021,62400000.0
2009-02-19 10:50:00,48.028,48.113,48.028,48.113,73000000.0
2009-02-19 10:55:00,48.112,48.112,47.953,48.058,61800000.0
2009-02-19 11:00:00,48.072,48.072,47.996,48.046,69200000.0
2009-02-19 11:05:00,48.064,48.102,47.985,48.099,73000000.0
2009-02-19 11:10:00,48.096,48.105,48.012,48.017,67600000.0
2009-02-19 11:15:00,48.021,48.057,48.021,48.057,66400000.0
2009-02-19 11:20:00,48.06,48.117,48.05,48.052,64000000.0
2009-02-19 11:25:00,48.035,48.127,48.035,48.127,63400000.0
2009-02-19 11:30:00,48.151,48.21,48.151,48.153,68800000.0
2009-02-19 11:35:00,48.146,48.151,48.088,48.095,57600000.0
2009-02-19 11:40:00,48.09,48.169,48.09,48.123,60800000.0
2009-02-19 11:45:00,48.117,48.12,48.043,48.101,67200000.0
2009-02-19 11:50:00,48.11,48.157,48.104,48.157,70800000.0
2009-02-19 11:55:00,48.17,48.206,48.108,48.136,64000000.0
2009-02-19 12:00:00,48.129,48.143,48.108,48.129,65600000.0
2009-02-19 12:05:00,48.13,48.142,48.099,48.126,66600000.0
2009-02-19 12:10:00,48.141,48.19,48.14,48.174,59200000.0
2009-02-19 12:15:00,48.179,48.239,48.138,48.239,67200000.0
2009-02-19 12:20:00,48.241,48.3,48.211,48.288,73000000.0
2009-02-19 12:25:00,48.284,48.298,48.264,48.287,64000000.0
2009-02-19 12:30:00,48.275,48.292,48.268,48.272,69800000.0
2009-02-19 12:35:00,48.278,48.326,48.218,48.291,67600000.0
2009-02-19 12:40:00,48.306,48.37,48.28,48.287,73000000.0
2009-02-19 12:45:00,48.273,48.291,48.251,48.285,65600000.0
2009-02-19 12:50:00,48.258,48.262,48.189,48.205,60200000.0
2009-02-19 12:55:00,48.213,48.289,48.213,48.276,70800000.0
2009-02-19 13:00:00,48.262,48.304,48.241,48.294,67200000.0
2009-02-19 13:05:00,48.302,48.359,48.302,48.326,68200000.0
2009-02-19 13:10:00,48.308,48.35,48.308,48.315,71200000.0
2009-02-19 13:15:00,48.332,48.332,48.276,48.276,67200000.0
2009-02-19 13:20:00,48.264,48.282,48.241,48.241,60200000.0
2009-02-19 13:25:00,48.235,48.322,48.195,48.29,72800000.0
2009-02-19 13:30:00,48.268,48.28,48.242,48.257,66000000.0
2009-02-19 13:35:00,48.263,48.28,48.246,48.267,116200000.0
2009-02-19 13:40:00,48.257,48.279,48.247,48.258,128000000.0
2009-02-19 13:45:00,48.259,48.27,48.216,48.249,88200000.0
2009-02-19 13:50:00,48.249,48.269,48.234,48.267,92000000.0
2009-02-19 13:55:00,48.27,48.273,48.223,48.229,104400000.0
2009-02-19 14:00:00,48.23,48.237,48.191,48.237,119400000.0
2009-02-19 14:05:00,48.231,48.25,48.211,48.23,142400000.0
2009-02-19 14:10:00,48.226,48.233,48.17,48.2,102200000.0
2009-02-19 14:15:00,48.187,48.187,48.16,48.178,96000000.0
2009-02-19 14:20:00,48.187,48.234,48.186,48.23,139000000.0
2009-02-19 14:25:00,48.249,48.29,48.247,48.254,91200000.0
2009-02-19 14:30:00,48.248,48.29,48.246,48.251,141200000.0
2009-02-19 14:35:00,48.259,48.302,48.251,48.288,106600000.0
2009-02-19 14:40:00,48.288,48.301,48.265,48.271,120000000.0
2009-02-19 14:45:00,48.278,48.3,48.274,48.282,89600000.0
2009-02-19 14:50:00,48.28,48.282,48.24,48.269,104000000.0
2009-02-19 14:55:00,48.272,48.316,48.272,48.313,67200000.0
2009-02-19 15:00:00,48.315,48.343,48.31,48.321,91200000.0
2009-02-19 15:05:00,48.307,48.314,48.241,48.241,86400000.0
2009-02-19 15:10:00,48.241,48.255,48.197,48.197,182200000.0
2009-02-19 15:15:00,48.22,48.253,48.212,48.243,120000000.0
2009-02-19 15:20:00,48.241,48.252,48.234,48.249,125800000.0
2009-02-19 15:25:00,48.247,48.287,48.177,48.268,212600000.0
2009-02-19 15:30:00,48.166,48.243,48.11,48.218,259600000.0
2009-02-19 15:35:00,48.225,48.275,48.224,48.275,191600000.0
2009-02-19 15:40:00,48.273,48.319,48.264,48.319,155400000.0
2009-02-19 15:45:00,48.317,48.43,48.303,48.43,99200000.0
2009-02-19 15:50:00,48.438,48.575,48.438,48.569,141800000.0
2009-02-19 15:55:00,48.585,48.728,48.585,48.69,143400000.0
2009-02-19 16:00:00,48.679,48.859,48.679,48.853,224600000.0
2009-02-19 16:05:00,48.864,48.889,48.753,48.773,204800000.0
2009-02-19 16:10:00,48.785,48.86,48.762,48.845,171600000.0
2009-02-19 16:15:00,48.849,48.849,48.778,48.814,176000000.0
2009-02-19 16:20:00,48.819,48.921,48.819,48.846,139000000.0
2009-02-19 16:25:00,48.849,48.864,48.803,48.803,123600000.0
2009-02-19 16:30:00,48.796,48.811,48.674,48.683,160000000.0
2009-02-19 16:35:00,48.698,48.741,48.627,48.641,221000000.0
2009-02-19 16:40:00,48.591,48.647,48.576,48.629,214400000.0
2009-02-19 16:45:00,48.625,48.66,48.615,48.615,230200000.0
2009-02-19 16:50:00,48.613,48.65,48.586,48.65,195200000.0
2009-02-19 16:55:00,48.632,48.735,48.626,48.676,147600000.0
2009-02-19 17:00:00,48.61,48.61,48.509,48.552,209200000.0
2009-02-19 17:05:00,48.545,48.581,48.51,48.51,276600000.0
2009-02-19 17:10:00,48.511,48.511,48.455,48.487,141200000.0
2009-02-19 17:15:00,48.481,48.481,48.354,48.354,148800000.0
2009-02-19 17:20:00,48.344,48.378,48.294,48.347,88800000.0
2009-02-19 17:25:00,48.356,48.356,48.273,48.342,158800000.0
2009-02-19 17:30:00,48.35,48.352,48.29,48.29,253200000.0
2009-02-19 17:35:00,48.28,48.293,48.186,48.268,144000000.0
2009-02-19 17:40:00,48.247,48.317,48.247,48.301,148800000.0
2009-02-19 17:45:00,48.307,48.359,48.305,48.359,232400000.0
2009-02-19 17:50:00,48.364,48.427,48.303,48.318,177400000.0
2009-02-19 17:55:00,48.317,48.317,48.24,48.304,202400000.0
2009-02-19 18:00:00,48.308,48.358,48.285,48.352,175800000.0
2009-02-19 18:05:00,48.404,48.48,48.404,48.439,172800000.0
2009-02-19 18:10:00,48.459,48.557,48.453,48.49,84800000.0
2009-02-19 18:15:00,48.482,48.529,48.468,48.507,207600000.0
2009-02-19 18:20:00,48.507,48.525,48.4,48.406,188800000.0
2009-02-19 18:25:00,48.414,48.43,48.384,48.395,135600000.0
2009-02-19 18:30:00,48.388,48.388,48.301,48.336,169400000.0
2009-02-19 18:35:00,48.348,48.364,48.327,48.329,276400000.0
2009-02-19 18:40:00,48.329,48.339,48.252,48.261,297200000.0
2009-02-19 18:45:00,48.273,48.28,48.247,48.258,93200000.0
2009-02-19 18:50:00,48.241,48.287,48.221,48.274,128400000.0
2009-02-19 18:55:00,48.269,48.288,48.152,48.152,121600000.0
2009-02-19 19:00:00,48.162,48.219,48.136,48.136,108200000.0
2009-02-19 19:05:00,48.138,48.264,48.138,48.258,148800000.0
2009-02-19 19:10:00,48.269,48.288,48.169,48.169,84800000.0
2009-02-19 19:15:00,48.142,48.259,48.142,48.259,86400000.0
2009-02-19 19:20:00,48.273,48.287,48.246,48.268,110800000.0
2009-02-19 19:25:00,48.265,48.276,48.209,48.215,93200000.0
2009-02-19 19:30:00,48.186,48.187,48.128,48.152,59200000.0
2009-02-19 19:35:00,48.166,48.222,48.158,48.209,67200000.0
2009-02-19 19:40:00,48.228,48.256,48.206,48.214,64400000.0
2009-02-19 19:45:00,48.225,48.237,48.192,48.208,91200000.0
2009-02-19 19:50:00,48.207,48.24,48.199,48.236,67200000.0
2009-02-19 19:55:00,48.259,48.284,48.24,48.24,54400000.0
2009-02-19 20:00:00,48.249,48.253,48.165,48.173,92200000.0
2009-02-19 20:05:00,48.179,48.364,48.174,48.355,82600000.0
2009-02-19 20:10:00,48.365,48.415,48.344,48.414,72400000.0
2009-02-19 20:15:00,48.416,48.586,48.416,48.566,113600000.0
2009-02-19 20:20:00,48.549,48.549,48.422,48.439,65000000.0
2009-02-19 20:25:00,48.448,48.474,48.356,48.442,67200000.0
2009-02-19 20:30:00,48.476,48.489,48.44,48.451,76800000.0
2009-02-19 20:35:00,48.457,48.482,48.439,48.482,67200000.0
2009-02-19 20:40:00,48.467,48.51,48.46,48.463,58600000.0
2009-02-19 20:45:00,48.467,48.473,48.397,48.404,72000000.0
2009-02-19 20:50:00,48.401,48.407,48.378,48.381,85200000.0
2009-02-19 20:55:00,48.382,48.388,48.278,48.279,65600000.0
2009-02-19 21:00:00,48.291,48.359,48.29,48.338,70400000.0
2009-02-19 21:05:00,48.351,48.381,48.284,48.363,70200000.0
2009-02-19 21:10:00,48.37,48.438,48.37,48.389,62400000.0
2009-02-19 21:15:00,48.388,48.423,48.386,48.389,73600000.0
2009-02-19 21:20:00,48.347,48.364,48.247,48.247,59600000.0
2009-02-19 21:25:00,48.289,48.403,48.249,48.403,102200000.0
2009-02-19 21:30:00,48.41,48.418,48.349,48.382,56000000.0
2009-02-19 21:35:00,48.38,48.403,48.361,48.369,68600000.0
2009-02-19 21:40:00,48.371,48.428,48.311,48.372,58600000.0
2009-02-19 21:45:00,48.371,48.385,48.313,48.313,89600000.0
2009-02-19 21:50:00,48.31,48.337,48.294,48.321,62800000.0
2009-02-19 21:55:00,48.281,48.338,48.281,48.312,59200000.0
2009-02-19 22:00:00,48.318,48.407,48.313,48.401,73600000.0
2009-02-19 22:05:00,48.41,48.416,48.208,48.21,68800000.0
2009-02-19 22:10:00,48.177,48.222,48.177,48.214,72000000.0
2009-02-19 22:15:00,48.201,48.216,48.127,48.144,74600000.0
2009-02-19 22:20:00,48.14,48.264,48.131,48.235,59600000.0
2009-02-19 22:25:00,48.233,48.321,48.225,48.305,67200000.0
2009-02-19 22:30:00,48.298,48.317,48.214,48.214,65400000.0
2009-02-19 22:35:00,48.168,48.2,48.136,48.148,108600000.0
2009-02-19 22:40:00,48.156,48.163,48.135,48.163,72800000.0
2009-02-19 22:45:00,48.201,48.243,48.182,48.236,68800000.0
2009-02-19 22:50:00,48.241,48.247,48.211,48.217,59600000.0
2009-02-19 22:55:00,48.204,48.204,48.097,48.097,62400000.0
2009-02-19 23:00:00,48.11,48.186,48.101,48.117,69800000.0
2009-02-19 23:05:00,48.095,48.104,48.055,48.055,92800000.0
2009-02-19 23:10:00,48.058,48.06,48.018,48.06,56400000.0
2009-02-19 23:15:00,48.07,48.138,48.062,48.069,64000000.0
2009-02-19 23:20:00,48.07,48.082,48.015,48.047,64000000.0
2009-02-19 23:25:00,48.067,48.161,48.057,48.151,62400000.0
2009-02-19 23:30:00,48.165,48.169,48.092,48.11,67200000.0
2009-02-19 23:35:00,48.11,48.13,48.107,48.127,65600000.0
2009-02-19 23:40:00,48.136,48.136,48.05,48.086,89000000.0
2009-02-19 23:45:00,48.08,48.08,47.96,47.969,65600000.0
2009-02-19 23:50:00,47.968,47.994,47.952,47.979,60600000.0
2009-02-19 23:55:00,47.973,47.979,47.875,47.877,59600000.0
2009-02-20 00:00:00,47.849,47.885,47.824,47.869,64000000.0
2009-02-20 00:05:00,47.875,47.928,47.869,47.926,60800000.0
2009-02-20 00:10:00,47.932,47.934,47.887,47.901,68800000.0
2009-02-20 00:15:00,47.893,47.899,47.846,47.85,86400000.0
2009-02-20 00:20:00,47.846,47.883,47.836,47.883,70800000.0
2009-02-20 00:25:00,47.887,47.894,47.871,47.881,81600000.0
2009-02-20 00:30:00,47.881,47.95,47.879,47.939,67200000.0
2009-02-20 00:35:00,47.938,47.95,47.907,47.908,89600000.0
2009-02-20 00:40:00,47.891,47.917,47.85,47.861,61200000.0
2009-02-20 00:45:00,47.844,47.89,47.841,47.89,67200000.0
2009-02-20 00:50:00,47.885,47.931,47.828,47.828,55800000.0
2009-02-20 00:55:00,47.815,47.827,47.805,47.805,77800000.0
2009-02-20 01:00:00,47.814,47.863,47.801,47.863,71400000.0
2009-02-20 01:05:00,47.874,47.981,47.832,47.977,68800000.0
2009-02-20 01:10:00,47.974,47.981,47.903,47.903,56000000.0
2009-02-20 01:15:00,47.9,47.954,47.9,47.954,80000000.0
2009-02-20 01:20:00,47.951,47.951,47.889,47.914,71400000.0
2009-02-20 01:25:00,47.921,47.935,47.888,47.935,68800000.0
2009-02-20 01:30:00,47.932,47.953,47.921,47.929,76000000.0
2009-02-20 01:35:00,47.931,47.932,47.886,47.894,71400000.0
2009-02-20 01:40:00,47.893,47.935,47.88,47.89,52200000.0
2009-02-20 01:45:00,47.887,47.887,47.853,47.862,66000000.0
2009-02-20 01:50:00,47.859,47.862,47.825,47.833,84000000.0
2009-02-20 01:55:00,47.821,47.821,47.789,47.798,65600000.0
2009-02-20 02:00:00,47.814,47.844,47.79,47.844,67200000.0
2009-02-20 02:05:00,47.846,47.883,47.808,47.881,74000000.0
2009-02-20 02:10:00,47.894,47.907,47.871,47.883,68800000.0
2009-02-20 02:15:00,47.872,47.872,47.816,47.825,57600000.0
2009-02-20 02:20:00,47.825,47.853,47.744,47.851,68000000.0
2009-02-20 02:25:00,47.846,47.872,47.846,47.872,65600000.0
2009-02-20 02:30:00,47.878,47.89,47.867,47.874,62200000.0
2009-02-20 02:35:00,47.873,47.873,47.798,47.835,72200000.0
2009-02-20 02:40:00,47.823,47.841,47.767,47.769,60800000.0
2009-02-20 02:45:00,47.78,47.831,47.715,47.793,64000000.0
2009-02-20 02:50:00,47.792,47.837,47.78,47.815,59200000.0
2009-02-20 02:55:00,47.839,47.874,47.767,47.824,55800000.0
2009-02-20 03:00:00,47.821,47.827,47.787,47.808,67200000.0
2009-02-20 03:05:00,47.792,47.813,47.768,47.813,67200000.0
2009-02-20 03:10:00,47.806,47.817,47.786,47.795,70400000.0
2009-02-20 03:15:00,47.803,47.806,47.72,47.723,57000000.0
2009-02-20 03:20:00,47.729,47.773,47.729,47.773,63400000.0
2009-02-20 03:25:00,47.766,47.788,47.731,47.788,68800000.0
2009-02-20 03:30:00,47.789,47.806,47.775,47.806,61800000.0
2009-02-20 03:35:00,47.787,47.803,47.715,47.769,72400000.0
2009-02-20 03:40:00,47.778,47.778,47.703,47.705,57600000.0
2009-02-20 03:45:00,47.683,47.748,47.683,47.736,58600000.0
2009-02-20 03:50:00,47.734,47.75,47.719,47.743,65600000.0
2009-02-20 03:55:00,47.754,47.756,47.621,47.629,61200000.0
2009-02-20 04:00:00,47.63,47.677,47.622,47.671,64000000.0
2009-02-20 04:05:00,47.666,47.698,47.662,47.662,64000000.0
2009-02-20 04:10:00,47.683,47.688,47.661,47.661,70400000.0
2009-02-20 04:15:00,47.681,47.687,47.644,47.644,65600000.0
2009-02-20 04:20:00,47.668,47.675,47.618,47.618,66000000.0
2009-02-20 04:25:00,47.621,47.621,47.574,47.599,68200000.0
2009-02-20 04:30:00,47.572,47.611,47.514,47.607,66000000.0
2009-02-20 04:35:00,47.606,47.62,47.56,47.576,62800000.0
2009-02-20 04:40:00,47.573,47.609,47.528,47.528,69200000.0
2009-02-20 04:45:00,47.504,47.527,47.449,47.527,65600000.0
2009-02-20 04:50:00,47.529,47.583,47.521,47.57,63800000.0
2009-02-20 04:55:00,47.569,47.569,47.519,47.555,65000000.0
2009-02-20 05:00:00,47.566,47.609,47.515,47.608,62400000.0
2009-02-20 05:05:00,47.615,47.62,47.566,47.596,59200000.0
2009-02-20 05:10:00,47.599,47.606,47.564,47.59,62200000.0
2009-02-20 05:15:00,47.592,47.593,47.547,47.547,67600000.0
2009-02-20 05:20:00,47.557,47.58,47.5,47.504,70200000.0
2009-02-20 05:25:00,47.514,47.514,47.469,47.504,61800000.0
2009-02-20 05:30:00,47.506,47.517,47.457,47.466,70400000.0
2009-02-20 05:35:00,47.437,47.437,47.383,47.407,60200000.0
2009-02-20 05:40:00,47.402,47.455,47.391,47.442,63400000.0
2009-02-20 05:45:00,47.424,47.43,47.399,47.413,75600000.0
2009-02-20 05:50:00,47.415,47.415,47.336,47.366,66000000.0
2009-02-20 05:55:00,47.376,47.383,47.316,47.381,60800000.0
2009-02-20 06:00:00,47.378,47.401,47.332,47.358,68000000.0
2009-02-20 06:05:00,47.358,47.359,47.237,47.306,68800000.0
2009-02-20 06:10:00,47.306,47.433,47.306,47.433,68800000.0
2009-02-20 06:15:00,47.428,47.428,47.327,47.374,68800000.0
2009-02-20 06:20:00,47.371,47.379,47.34,47.347,66600000.0
2009-02-20 06:25:00,47.358,47.407,47.358,47.404,57000000.0
2009-02-20 06:30:00,47.405,47.446,47.397,47.438,65600000.0
2009-02-20 06:35:00,47.429,47.43,47.331,47.349,56000000.0
2009-02-20 06:40:00,47.349,47.363,47.299,47.321,67600000.0
2009-02-20 06:45:00,47.306,47.347,47.306,47.341,67000000.0
2009-02-20 06:50:00,47.351,47.392,47.351,47.39,70400000.0
2009-02-20 06:55:00,47.395,47.409,47.366,47.385,65600000.0
2009-02-20 07:00:00,47.385,47.385,47.288,47.347,68800000.0
2009-02-20 07:05:00,47.35,47.411,47.35,47.377,59200000.0
2009-02-20 07:10:00,47.386,47.411,47.34,47.374,59200000.0
2009-02-20 07:15:00,47.377,47.38,47.326,47.329,68800000.0
2009-02-20 07:20:00,47.343,47.349,47.32,47.32,73600000.0
2009-02-20 07:25:00,47.328,47.328,47.281,47.294,68800000.0
2009-02-20 07:30:00,47.293,47.32,47.289,47.312,65600000.0
2009-02-20 07:35:00,47.3,47.33,47.3,47.317,64400000.0
2009-02-20 07:40:00,47.317,47.328,47.302,47.314,60800000.0
2009-02-20 07:45:00,47.318,47.33,47.297,47.324,65600000.0
2009-02-20 07:50:00,47.331,47.351,47.315,47.337,70400000.0
2009-02-20 07:55:00,47.331,47.409,47.315,47.387,62400000.0
2009-02-20 08:00:00,47.359,47.379,47.328,47.33,64000000.0
2009-02-20 08:05:00,47.322,47.335,47.269,47.29,68800000.0
2009-02-20 08:10:00,47.271,47.325,47.271,47.325,62400000.0
2009-02-20 08:15:00,47.331,47.336,47.247,47.256,67000000.0
2009-02-20 08:20:00,47.26,47.314,47.255,47.278,60200000.0
2009-02-20 08:25:00,47.282,47.307,47.257,47.292,70400000.0
2009-02-20 08:30:00,47.274,47.313,47.26,47.294,64000000.0
2009-02-20 08:35:00,47.299,47.299,47.254,47.272,78400000.0
2009-02-20 08:40:00,47.28,47.307,47.273,47.292,72000000.0
2009-02-20 08:45:00,47.292,47.304,47.267,47.299,68800000.0
2009-02-20 08:50:00,47.299,47.321,47.29,47.299,72000000.0
2009-02-20 08:55:00,47.3,47.355,47.299,47.329,65000000.0
2009-02-20 09:00:00,47.309,47.381,47.287,47.358,66600000.0
2009-02-20 09:05:00,47.367,47.375,47.28,47.29,66600000.0
2009-02-20 09:10:00,47.296,47.296,47.273,47.276,60800000.0
2009-02-20 09:15:00,47.266,47.301,47.219,47.271,62400000.0
2009-02-20 09:20:00,47.258,47.297,47.223,47.261,70800000.0
2009-02-20 09:25:00,47.289,47.359,47.287,47.356,59200000.0
2009-02-20 09:30:00,47.354,47.354,47.258,47.276,64000000.0
2009-02-20 09:35:00,47.27,47.283,47.217,47.27,68200000.0
2009-02-20 09:40:00,47.262,47.28,47.186,47.191,59200000.0
2009-02-20 09:45:00,47.173,47.204,47.145,47.204,60200000.0
2009-02-20 09:50:00,47.204,47.277,47.201,47.274,73600000.0
2009-02-20 09:55:00,47.291,47.297,47.102,47.253,77200000.0
2009-02-20 10:00:00,47.258,47.263,47.227,47.227,64000000.0
2009-02-20 10:05:00,47.229,47.246,47.066,47.084,62400000.0
2009-02-20 10:10:00,47.078,47.078,46.953,47.0,59200000.0
2009-02-20 10:15:00,46.992,47.036,46.984,46.992,58000000.0
2009-02-20 10:20:00,46.987,47.023,46.972,47.018,60800000.0
2009-02-20 10:25:00,47.042,47.057,47.009,47.057,59200000.0
2009-02-20 10:30:00,47.022,47.047,46.966,46.966,65600000.0
2009-02-20 10:35:00,46.951,46.977,46.891,46.955,57600000.0
2009-02-20 10:40:00,46.962,47.038,46.949,47.032,63400000.0
2009-02-20 10:45:00,47.009,47.052,47.005,47.043,61800000.0
2009-02-20 10:50:00,47.048,47.066,47.04,47.04,73000000.0
2009-02-20 10:55:00,47.023,47.064,46.954,47.014,62400000.0
2009-02-20 11:00:00,47.012,47.035,47.007,47.008,68800000.0
2009-02-20 11:05:00,47.004,47.104,46.964,47.103,73600000.0
2009-02-20 11:10:00,47.108,47.157,47.107,47.111,67200000.0
2009-02-20 11:15:00,47.111,47.14,47.046,47.046,66000000.0
2009-02-20 11:20:00,47.04,47.075,47.02,47.073,63400000.0
2009-02-20 11:25:00,47.09,47.195,47.09,47.185,64400000.0
2009-02-20 11:30:00,47.194,47.289,47.194,47.268,69000000.0
2009-02-20 11:35:00,47.269,47.272,47.225,47.225,57600000.0
2009-02-20 11:40:00,47.201,47.258,47.165,47.254,60800000.0
2009-02-20 11:45:00,47.263,47.266,47.228,47.242,67200000.0
2009-02-20 11:50:00,47.222,47.281,47.216,47.281,70800000.0
2009-02-20 11:55:00,47.302,47.334,47.246,47.323,64000000.0
2009-02-20 12:00:00,47.343,47.411,47.296,47.404,65600000.0
2009-02-20 12:05:00,47.42,47.557,47.42,47.554,67200000.0
2009-02-20 12:10:00,47.556,47.628,47.469,47.474,58600000.0
2009-02-20 12:15:00,47.49,47.501,47.369,47.392,67600000.0
2009-02-20 12:20:00,47.401,47.424,47.379,47.386,74400000.0
2009-02-20 12:25:00,47.371,47.419,47.356,47.419,64400000.0
2009-02-20 12:30:00,47.429,47.55,47.429,47.537,70800000.0
2009-02-20 12:35:00,47.52,47.561,47.461,47.535,67200000.0
2009-02-20 12:40:00,47.537,47.558,47.522,47.549,73600000.0
2009-02-20 12:45:00,47.548,47.566,47.491,47.545,65600000.0
2009-02-20 12:50:00,47.555,47.583,47.555,47.556,60200000.0
2009-02-20 12:55:00,47.552,47.556,47.528,47.53,70400000.0
2009-02-20 13:00:00,47.566,47.566,47.512,47.539,67200000.0
2009-02-20 13:05:00,47.536,47.558,47.526,47.549,68800000.0
2009-02-20 13:10:00,47.538,47.577,47.52,47.52,70400000.0
2009-02-20 13:15:00,47.541,47.544,47.498,47.498,66000000.0
2009-02-20 13:20:00,47.494,47.544,47.461,47.544,60200000.0
2009-02-20 13:25:00,47.552,47.582,47.456,47.563,71200000.0
2009-02-20 13:30:00,47.575,47.575,47.514,47.52,67200000.0
2009-02-20 13:35:00,47.527,47.532,47.514,47.53,116600000.0
2009-02-20 13:40:00,47.535,47.598,47.535,47.581,128400000.0
2009-02-20 13:45:00,47.558,47.58,47.551,47.568,87800000.0
2009-02-20 13:50:00,47.541,47.573,47.516,47.516,91600000.0
2009-02-20 13:55:00,47.506,47.545,47.487,47.522,104000000.0
2009-02-20 14:00:00,47.535,47.662,47.535,47.66,119400000.0
2009-02-20 14:05:00,47.647,47.693,47.622,47.683,140000000.0
2009-02-20 14:10:00,47.679,47.68,47.633,47.654,102800000.0
2009-02-20 14:15:00,47.655,47.68,47.623,47.663,96400000.0
2009-02-20 14:20:00,47.645,47.652,47.611,47.631,139200000.0
2009-02-20 14:25:00,47.637,47.703,47.635,47.695,91200000.0
2009-02-20 14:30:00,47.697,47.73,47.611,47.618,140800000.0
2009-02-20 14:35:00,47.598,47.598,47.533,47.559,106600000.0
2009-02-20 14:40:00,47.557,47.572,47.545,47.554,120000000.0
2009-02-20 14:45:00,47.563,47.612,47.563,47.608,90000000.0
2009-02-20 14:50:00,47.627,47.645,47.579,47.588,104000000.0
2009-02-20 14:55:00,47.592,47.598,47.568,47.593,67200000.0
2009-02-20 15:00:00,47.582,47.591,47.537,47.539,91400000.0
2009-02-20 15:05:00,47.508,47.519,47.477,47.477,85800000.0
2009-02-20 15:10:00,47.464,47.504,47.462,47.476,182400000.0
2009-02-20 15:15:00,47.486,47.515,47.465,47.501,120000000.0
2009-02-20 15:20:00,47.515,47.515,47.453,47.511,126800000.0
2009-02-20 15:25:00,47.517,47.535,47.392,47.478,211000000.0
2009-02-20 15:30:00,47.422,47.673,47.422,47.59,261000000.0
2009-02-20 15:35:00,47.576,47.588,47.556,47.577,192400000.0
2009-02-20 15:40:00,47.599,47.599,47.495,47.559,158800000.0
2009-02-20 15:45:00,47.567,47.614,47.549,47.614,99600000.0
2009-02-20 15:50:00,47.622,47.664,47.591,47.593,143600000.0
2009-02-20 15:55:00,47.582,47.594,47.558,47.577,143400000.0
2009-02-20 16:00:00,47.571,47.599,47.555,47.559,223800000.0
2009-02-20 16:05:00,47.565,47.565,47.486,47.49,204600000.0
2009-02-20 16:10:00,47.482,47.482,47.379,47.381,173200000.0
2009-02-20 16:15:00,47.408,47.443,47.408,47.414,176400000.0
2009-02-20 16:20:00,47.411,47.411,47.373,47.386,140800000.0
2009-02-20 16:25:00,47.374,47.419,47.374,47.41,125200000.0
2009-02-20 16:30:00,47.417,47.488,47.396,47.414,159400000.0
2009-02-20 16:35:00,47.44,47.491,47.429,47.438,220200000.0
2009-02-20 16:40:00,47.435,47.452,47.412,47.435,212400000.0
2009-02-20 16:45:00,47.429,47.597,47.429,47.588,230200000.0
2009-02-20 16:50:00,47.584,47.642,47.574,47.597,194600000.0
2009-02-20 16:55:00,47.592,47.772,47.592,47.754,147000000.0
2009-02-20 17:00:00,47.779,47.779,47.709,47.732,210000000.0
2009-02-20 17:05:00,47.761,47.919,47.761,47.862,276000000.0
2009-02-20 17:10:00,47.854,47.874,47.776,47.812,141200000.0
2009-02-20 17:15:00,47.792,47.908,47.763,47.829,148800000.0
2009-02-20 17:20:00,47.79,47.798,47.662,47.743,88400000.0
2009-02-20 17:25:00,47.726,47.781,47.65,47.72,158400000.0
2009-02-20 17:30:00,47.73,47.812,47.73,47.739,251800000.0
2009-02-20 17:35:00,47.724,47.77,47.724,47.77,144400000.0
2009-02-20 17:40:00,47.804,47.835,47.787,47.808,148800000.0
2009-02-20 17:45:00,47.805,47.827,47.791,47.805,232800000.0
2009-02-20 17:50:00,47.843,47.856,47.708,47.729,177600000.0
2009-02-20 17:55:00,47.724,47.724,47.669,47.709,201800000.0
2009-02-20 18:00:00,47.709,47.721,47.693,47.705,177800000.0
2009-02-20 18:05:00,47.701,47.716,47.627,47.627,172800000.0
2009-02-20 18:10:00,47.625,47.625,47.576,47.601,90600000.0
2009-02-20 18:15:00,47.581,47.643,47.566,47.601,205200000.0
2009-02-20 18:20:00,47.635,47.711,47.632,47.658,188400000.0
2009-02-20 18:25:00,47.619,47.64,47.549,47.626,136400000.0
2009-02-20 18:30:00,47.605,47.606,47.578,47.602,169800000.0
2009-02-20 18:35:00,47.611,47.694,47.606,47.694,274000000.0
2009-02-20 18:40:00,47.691,47.722,47.667,47.694,296200000.0
2009-02-20 18:45:00,47.694,47.729,47.669,47.728,92200000.0
2009-02-20 18:50:00,47.722,47.76,47.673,47.749,126600000.0
2009-02-20 18:55:00,47.738,47.738,47.629,47.629,120400000.0
2009-02-20 19:00:00,47.597,47.968,47.58,47.929,108800000.0
2009-02-20 19:05:00,47.947,48.146,47.932,48.062,147600000.0
2009-02-20 19:10:00,48.145,48.19,48.052,48.134,84800000.0
2009-02-20 19:15:00,48.11,48.19,48.103,48.142,86400000.0
2009-02-20 19:20:00,48.139,48.189,48.08,48.08,110600000.0
2009-02-20 19:25:00,48.082,48.101,48.056,48.061,92800000.0
2009-02-20 19:30:00,48.054,48.078,47.961,48.058,58600000.0
2009-02-20 19:35:00,48.043,48.043,47.936,47.994,67600000.0
2009-02-20 19:40:00,47.97,47.97,47.817,47.886,64000000.0
2009-02-20 19:45:00,47.923,47.947,47.867,47.867,91200000.0
2009-02-20 19:50:00,47.851,47.851,47.718,47.738,67200000.0
2009-02-20 19:55:00,47.77,47.834,47.77,47.83,53200000.0
2009-02-20 20:00:00,47.804,47.806,47.621,47.671,92800000.0
2009-02-20 20:05:00,47.646,47.746,47.605,47.636,84200000.0
2009-02-20 20:10:00,47.651,47.651,47.528,47.572,72000000.0
2009-02-20 20:15:00,47.516,47.516,47.307,47.471,113600000.0
2009-02-20 20:20:00,47.519,47.525,47.412,47.512,64400000.0
2009-02-20 20:25:00,47.48,47.69,47.468,47.69,66600000.0
2009-02-20 20:30:00,47.72,47.769,47.692,47.75,76800000.0
2009-02-20 20:35:00,47.742,47.78,47.701,47.775,66600000.0
2009-02-20 20:40:00,47.765,47.77,47.687,47.692,59200000.0
2009-02-20 20:45:00,47.7,47.71,47.658,47.71,71400000.0
2009-02-20 20:50:00,47.72,47.746,47.704,47.737,85800000.0
2009-02-20 20:55:00,47.768,47.803,47.722,47.803,66000000.0
2009-02-20 21:00:00,47.789,47.799,47.725,47.725,62400000.0
2009-02-20 21:05:00,47.731,47.762,47.662,47.739,70200000.0
2009-02-20 21:10:00,47.736,47.751,47.706,47.714,62400000.0
2009-02-20 21:15:00,47.732,47.901,47.732,47.844,73600000.0
2009-02-20 21:20:00,47.826,47.907,47.819,47.892,59200000.0
2009-02-20 21:25:00,47.921,47.977,47.899,47.924,102800000.0
2009-02-20 21:30:00,47.927,47.945,47.903,47.907,55800000.0
2009-02-20 21:35:00,47.934,47.976,47.912,47.916,68800000.0
2009-02-20 21:40:00,47.881,47.881,47.769,47.792,59200000.0
2009-02-20 21:45:00,47.787,47.842,47.775,47.819,90000000.0
2009-02-20 21:50:00,47.795,47.929,47.772,47.836,64000000.0
2009-02-20 21:55:00,47.819,47.838,47.746,47.776,59200000.0
2009-02-20 22:00:00,47.785,47.785,47.666,47.722,73600000.0
2009-02-20 22:05:00,47.724,47.764,47.705,47.764,68200000.0
2009-02-20 22:10:00,47.725,47.725,47.569,47.612,72000000.0
2009-02-20 22:15:00,47.612,47.635,47.608,47.635,75200000.0
2009-02-20 22:20:00,47.634,47.644,47.595,47.613,59200000.0
2009-02-20 22:25:00,47.616,47.624,47.587,47.593,67200000.0
2009-02-20 22:30:00,47.577,47.594,47.48,47.587,65600000.0
2009-02-20 22:35:00,47.572,47.596,47.568,47.595,108800000.0
2009-02-20 22:40:00,47.587,47.587,47.536,47.55,72000000.0
2009-02-20 22:45:00,47.544,47.55,47.507,47.521,69200000.0
2009-02-20 22:50:00,47.526,47.533,47.51,47.528,59600000.0
2009-02-20 22:55:00,47.53,47.557,47.52,47.557,62400000.0
2009-02-20 23:00:00,47.57,47.607,47.56,47.607,70400000.0
2009-02-20 23:05:00,47.598,47.649,47.592,47.64,92200000.0
2009-02-20 23:10:00,47.605,47.629,47.574,47.629,56800000.0
2009-02-20 23:15:00,47.634,47.653,47.627,47.632,64000000.0
2009-02-20 23:20:00,47.617,47.65,47.617,47.628,64000000.0
2009-02-20 23:25:00,47.63,47.659,47.551,47.644,61800000.0
2009-02-20 23:30:00,47.64,47.69,47.635,47.682,67000000.0
2009-02-20 23:35:00,47.67,47.754,47.67,47.754,65400000.0
2009-02-20 23:40:00,47.743,47.749,47.684,47.689,90000000.0
2009-02-20 23:45:00,47.69,47.695,47.652,47.653,66000000.0
2009-02-20 23:50:00,47.626,47.636,47.602,47.634,60600000.0
2009-02-20 23:55:00,47.637,47.689,47.547,47.598,59600000.0
2009-02-23 00:00:00,47.67,47.697,47.508,47.625,64000000.0
2009-02-23 00:05:00,47.6,47.671,47.596,47.669,60800000.0
2009-02-23 00:10:00,47.669,47.669,47.58,47.596,68800000.0
2009-02-23 00:15:00,47.6,47.603,47.568,47.603,85600000.0
2009-02-23 00:20:00,47.605,47.667,47.601,47.663,70600000.0
2009-02-23 00:25:00,47.669,47.739,47.662,47.719,81600000.0
2009-02-23 00:30:00,47.708,47.726,47.666,47.7,67600000.0
2009-02-23 00:35:00,47.695,47.706,47.676,47.687,89000000.0
2009-02-23 00:40:00,47.686,47.688,47.626,47.638,60200000.0
2009-02-23 00:45:00,47.635,47.67,47.635,47.67,62800000.0
2009-02-23 00:50:00,47.639,47.667,47.628,47.643,56000000.0
2009-02-23 00:55:00,47.649,47.658,47.622,47.628,78400000.0
2009-02-23 01:00:00,47.625,47.644,47.58,47.581,72000000.0
2009-02-23 01:05:00,47.573,47.591,47.479,47.581,68800000.0
2009-02-23 01:10:00,47.578,47.625,47.565,47.611,59200000.0
2009-02-23 01:15:00,47.615,47.641,47.615,47.635,80000000.0
2009-02-23 01:20:00,47.636,47.714,47.626,47.683,70800000.0
2009-02-23 01:25:00,47.707,47.717,47.669,47.711,68800000.0
2009-02-23 01:30:00,47.694,47.743,47.694,47.743,75600000.0
2009-02-23 01:35:00,47.74,47.747,47.692,47.694,72000000.0
2009-02-23 01:40:00,47.694,47.697,47.673,47.679,52800000.0
2009-02-23 01:45:00,47.684,47.684,47.65,47.665,66000000.0
2009-02-23 01:50:00,47.669,47.693,47.639,47.639,83600000.0
2009-02-23 01:55:00,47.622,47.641,47.567,47.571,66400000.0
2009-02-23 02:00:00,47.554,47.571,47.517,47.517,65000000.0
2009-02-23 02:05:00,47.514,47.515,47.49,47.49,83600000.0
2009-02-23 02:10:00,47.49,47.499,47.472,47.48,65600000.0
2009-02-23 02:15:00,47.484,47.488,47.408,47.415,52800000.0
2009-02-23 02:20:00,47.409,47.409,47.261,47.288,72000000.0
2009-02-23 02:25:00,47.296,47.353,47.292,47.344,75200000.0
2009-02-23 02:30:00,47.351,47.364,47.333,47.347,68800000.0
2009-02-23 02:35:00,47.341,47.342,47.291,47.298,72800000.0
2009-02-23 02:40:00,47.309,47.309,47.206,47.242,80000000.0
2009-02-23 02:45:00,47.252,47.283,47.206,47.213,56400000.0
2009-02-23 02:50:00,47.225,47.268,47.142,47.228,69200000.0
2009-02-23 02:55:00,47.218,47.231,47.21,47.225,71800000.0
2009-02-23 03:00:00,47.222,47.255,47.196,47.249,78400000.0
2009-02-23 03:05:00,47.283,47.304,47.238,47.26,55400000.0
2009-02-23 03:10:00,47.218,47.248,47.204,47.245,67200000.0
2009-02-23 03:15:00,47.251,47.339,47.236,47.327,61200000.0
2009-02-23 03:20:00,47.327,47.369,47.323,47.368,90400000.0
2009-02-23 03:25:00,47.365,47.435,47.356,47.394,67200000.0
2009-02-23 03:30:00,47.417,47.477,47.367,47.397,81000000.0
2009-02-23 03:35:00,47.409,47.488,47.397,47.488,69800000.0
2009-02-23 03:40:00,47.504,47.632,47.504,47.63,85800000.0
2009-02-23 03:45:00,47.63,47.732,47.587,47.732,68200000.0
2009-02-23 03:50:00,47.768,47.794,47.537,47.537,61200000.0
2009-02-23 03:55:00,47.52,47.648,47.504,47.606,64000000.0
2009-02-23 04:00:00,47.611,47.634,47.537,47.634,59200000.0
2009-02-23 04:05:00,47.65,47.686,47.636,47.638,60800000.0
2009-02-23 04:10:00,47.642,47.677,47.631,47.672,65600000.0
2009-02-23 04:15:00,47.672,47.707,47.643,47.693,89600000.0
2009-02-23 04:20:00,47.698,47.749,47.674,47.742,65000000.0
2009-02-23 04:25:00,47.738,47.738,47.596,47.629,67200000.0
2009-02-23 04:30:00,47.646,47.67,47.555,47.555,62400000.0
2009-02-23 04:35:00,47.555,47.635,47.548,47.621,64000000.0
2009-02-23 04:40:00,47.622,47.684,47.617,47.678,64400000.0
2009-02-23 04:45:00,47.677,47.693,47.662,47.669,56000000.0
2009-02-23 04:50:00,47.657,47.709,47.657,47.706,92200000.0
2009-02-23 04:55:00,47.721,47.721,47.677,47.688,70800000.0
2009-02-23 05:00:00,47.68,47.694,47.666,47.694,62400000.0
2009-02-23 05:05:00,47.694,47.694,47.662,47.677,59200000.0
2009-02-23 05:10:00,47.67,47.724,47.667,47.72,69200000.0
2009-02-23 05:15:00,47.724,47.728,47.664,47.689,72400000.0
2009-02-23 05:20:00,47.701,47.723,47.692,47.699,108800000.0
2009-02-23 05:25:00,47.698,47.705,47.636,47.636,65000000.0
2009-02-23 05:30:00,47.633,47.641,47.618,47.622,67600000.0
2009-02-23 05:35:00,47.615,47.633,47.502,47.502,59600000.0
2009-02-23 05:40:00,47.518,47.55,47.518,47.54,75200000.0
2009-02-23 05:45:00,47.531,47.544,47.508,47.53,72000000.0
2009-02-23 05:50:00,47.537,47.556,47.521,47.556,68200000.0
2009-02-23 05:55:00,47.55,47.58,47.548,47.562,73600000.0
2009-02-23 06:00:00,47.529,47.594,47.529,47.573,58600000.0
2009-02-23 06:05:00,47.569,47.586,47.556,47.569,64400000.0
2009-02-23 06:10:00,47.535,47.577,47.535,47.568,89400000.0
2009-02-23 06:15:00,47.541,47.578,47.486,47.56,59200000.0
2009-02-23 06:20:00,47.567,47.579,47.546,47.562,68800000.0
2009-02-23 06:25:00,47.559,47.632,47.558,47.622,56000000.0
2009-02-23 06:30:00,47.618,47.631,47.612,47.63,102400000.0
2009-02-23 06:35:00,47.621,47.636,47.53,47.567,59200000.0
2009-02-23 06:40:00,47.584,47.606,47.534,47.536,73600000.0
2009-02-23 06:45:00,47.514,47.564,47.499,47.529,62400000.0
2009-02-23 06:50:00,47.526,47.63,47.526,47.606,70800000.0
2009-02-23 06:55:00,47.591,47.63,47.586,47.624,62800000.0
2009-02-23 07:00:00,47.634,47.637,47.573,47.581,65600000.0
2009-02-23 07:05:00,47.575,47.585,47.556,47.579,86400000.0
2009-02-23 07:10:00,47.584,47.611,47.545,47.611,72400000.0
2009-02-23 07:15:00,47.611,47.611,47.552,47.552,58600000.0
2009-02-23 07:20:00,47.56,47.56,47.526,47.531,66600000.0
2009-02-23 07:25:00,47.527,47.596,47.52,47.57,76200000.0
2009-02-23 07:30:00,47.571,47.647,47.484,47.639,67600000.0
2009-02-23 07:35:00,47.648,47.661,47.641,47.652,65600000.0
2009-02-23 07:40:00,47.655,47.659,47.63,47.643,114000000.0
2009-02-23 07:45:00,47.642,47.647,47.583,47.592,72200000.0
2009-02-23 07:50:00,47.578,47.588,47.552,47.568,83200000.0
2009-02-23 07:55:00,47.562,47.618,47.548,47.614,92800000.0
2009-02-23 08:00:00,47.602,47.606,47.569,47.596,54400000.0
2009-02-23 08:05:00,47.6,47.63,47.595,47.609,67200000.0
2009-02-23 08:10:00,47.616,47.698,47.608,47.672,91200000.0
2009-02-23 08:15:00,47.659,47.767,47.659,47.765,64400000.0
2009-02-23 08:20:00,47.787,47.811,47.739,47.749,66600000.0
2009-02-23 08:25:00,47.749,47.765,47.74,47.765,59200000.0
2009-02-23 08:30:00,47.775,47.837,47.755,47.833,92800000.0
2009-02-23 08:35:00,47.831,47.836,47.801,47.824,109800000.0
2009-02-23 08:40:00,47.825,47.829,47.791,47.807,86400000.0
2009-02-23 08:45:00,47.807,47.833,47.766,47.823,84200000.0
2009-02-23 08:50:00,47.821,47.83,47.806,47.806,148200000.0
2009-02-23 08:55:00,47.795,47.817,47.789,47.789,108800000.0
2009-02-23 09:00:00,47.789,47.865,47.789,47.83,122000000.0
2009-02-23 09:05:00,47.842,47.909,47.815,47.897,127800000.0
2009-02-23 09:10:00,47.894,47.915,47.872,47.885,92200000.0
2009-02-23 09:15:00,47.891,47.924,47.877,47.912,295600000.0
2009-02-23 09:20:00,47.938,47.987,47.938,47.973,275000000.0
2009-02-23 09:25:00,47.993,48.054,47.975,47.988,170000000.0
2009-02-23 09:30:00,47.99,48.026,47.958,47.982,136000000.0
2009-02-23 09:35:00,47.984,48.03,47.984,47.993,190000000.0
2009-02-23 09:40:00,47.976,48.089,47.976,48.089,204600000.0
2009-02-23 09:45:00,48.089,48.185,48.081,48.185,85200000.0
2009-02-23 09:50:00,48.201,48.348,48.201,48.322,173200000.0
2009-02-23 09:55:00,48.33,48.336,48.255,48.32,177000000.0
2009-02-23 10:00:00,48.295,48.295,48.164,48.176,202000000.0
2009-02-23 10:05:00,48.186,48.208,48.164,48.177,177800000.0
2009-02-23 10:10:00,48.17,48.283,48.16,48.279,233000000.0
2009-02-23 10:15:00,48.285,48.337,48.261,48.311,149200000.0
2009-02-23 10:20:00,48.326,48.376,48.324,48.344,143400000.0
2009-02-23 10:25:00,48.343,48.363,48.332,48.332,251400000.0
2009-02-23 10:30:00,48.324,48.347,48.252,48.272,157800000.0
2009-02-23 10:35:00,48.293,48.482,48.273,48.468,87800000.0
2009-02-23 10:40:00,48.451,48.499,48.451,48.482,148200000.0
2009-02-23 10:45:00,48.484,48.484,48.426,48.426,140800000.0
2009-02-23 10:50:00,48.415,48.512,48.41,48.41,277000000.0
2009-02-23 10:55:00,48.399,48.399,48.35,48.372,210800000.0
2009-02-23 11:00:00,48.383,48.388,48.325,48.359,147600000.0
2009-02-23 11:05:00,48.362,48.362,48.298,48.35,194000000.0
2009-02-23 11:10:00,48.353,48.394,48.297,48.351,230200000.0
2009-02-23 11:15:00,48.371,48.465,48.37,48.465,212800000.0
2009-02-23 11:20:00,48.46,48.463,48.441,48.443,221600000.0
2009-02-23 11:25:00,48.454,48.47,48.335,48.364,160200000.0
2009-02-23 11:30:00,48.373,48.465,48.363,48.458,124600000.0
2009-02-23 11:35:00,48.453,48.456,48.396,48.414,140800000.0
2009-02-23 11:40:00,48.428,48.508,48.428,48.508,175400000.0
2009-02-23 11:45:00,48.516,48.543,48.505,48.505,172200000.0
2009-02-23 11:50:00,48.488,48.488,48.448,48.47,205400000.0
2009-02-23 11:55:00,48.47,48.49,48.458,48.467,223800000.0
2009-02-23 12:00:00,48.477,48.594,48.476,48.594,143400000.0
2009-02-23 12:05:00,48.593,48.66,48.587,48.645,142400000.0
2009-02-23 12:10:00,48.633,48.643,48.609,48.633,99200000.0
2009-02-23 12:15:00,48.642,48.717,48.639,48.717,158200000.0
2009-02-23 12:20:00,48.728,48.778,48.709,48.741,191800000.0
2009-02-23 12:25:00,48.749,48.923,48.74,48.788,259000000.0
2009-02-23 12:30:00,48.846,48.895,48.75,48.877,212200000.0
2009-02-23 12:35:00,48.877,48.877,48.729,48.729,126400000.0
2009-02-23 12:40:00,48.717,48.793,48.7,48.793,119200000.0
2009-02-23 12:45:00,48.79,48.791,48.718,48.745,182200000.0
2009-02-23 12:50:00,48.744,48.771,48.729,48.73,86800000.0
2009-02-23 12:55:00,48.737,48.794,48.735,48.794,91200000.0
2009-02-23 13:00:00,48.806,48.828,48.758,48.762,67200000.0
2009-02-23 13:05:00,48.753,48.761,48.582,48.599,104000000.0
2009-02-23 13:10:00,48.604,48.604,48.53,48.538,89600000.0
2009-02-23 13:15:00,48.524,48.524,48.469,48.49,119400000.0
2009-02-23 13:20:00,48.495,48.587,48.491,48.577,107600000.0
2009-02-23 13:25:00,48.564,48.66,48.56,48.66,140600000.0
2009-02-23 13:30:00,48.675,48.757,48.659,48.757,90000000.0
2009-02-23 13:35:00,48.785,48.847,48.785,48.791,138000000.0
2009-02-23 13:40:00,48.779,48.779,48.715,48.749,95400000.0
2009-02-23 13:45:00,48.752,48.754,48.722,48.752,102800000.0
2009-02-23 13:50:00,48.755,48.801,48.74,48.801,142400000.0
2009-02-23 13:55:00,48.8,48.82,48.774,48.782,119800000.0
2009-02-23 14:00:00,48.782,48.812,48.782,48.79,102800000.0
2009-02-23 14:05:00,48.788,48.791,48.714,48.714,91200000.0
2009-02-23 14:10:00,48.707,48.757,48.701,48.742,88000000.0
2009-02-23 14:15:00,48.729,48.764,48.717,48.724,128000000.0
2009-02-23 14:20:00,48.726,48.726,48.694,48.714,116800000.0
2009-02-23 14:25:00,48.706,48.706,48.66,48.685,66600000.0
2009-02-23 14:30:00,48.726,48.77,48.603,48.603,71800000.0
2009-02-23 14:35:00,48.605,48.613,48.564,48.586,60800000.0
2009-02-23 14:40:00,48.568,48.568,48.494,48.509,66600000.0
2009-02-23 14:45:00,48.508,48.568,48.445,48.445,70400000.0
2009-02-23 14:50:00,48.468,48.489,48.443,48.463,68800000.0
2009-02-23 14:55:00,48.467,48.552,48.467,48.515,67200000.0
2009-02-23 15:00:00,48.493,48.53,48.491,48.529,70400000.0
2009-02-23 15:05:00,48.543,48.616,48.534,48.579,60800000.0
2009-02-23 15:10:00,48.569,48.569,48.441,48.473,65600000.0
2009-02-23 15:15:00,48.489,48.569,48.473,48.568,74000000.0
2009-02-23 15:20:00,48.571,48.612,48.504,48.52,67600000.0
2009-02-23 15:25:00,48.535,48.544,48.477,48.477,70200000.0
2009-02-23 15:30:00,48.48,48.515,48.466,48.482,64400000.0
2009-02-23 15:35:00,48.479,48.51,48.434,48.445,74000000.0
2009-02-23 15:40:00,48.47,48.478,48.388,48.422,67600000.0
2009-02-23 15:45:00,48.436,48.623,48.436,48.577,58600000.0
2009-02-23 15:50:00,48.562,48.661,48.554,48.584,67200000.0
2009-02-23 15:55:00,48.583,48.584,48.512,48.543,65600000.0
2009-02-23 16:00:00,48.534,48.537,48.421,48.473,64400000.0
2009-02-23 16:05:00,48.459,48.473,48.437,48.446,70400000.0
2009-02-23 16:10:00,48.437,48.493,48.417,48.474,67600000.0
2009-02-23 16:15:00,48.468,48.505,48.45,48.45,59600000.0
2009-02-23 16:20:00,48.466,48.53,48.461,48.53,58000000.0
2009-02-23 16:25:00,48.539,48.631,48.53,48.587,68800000.0
2009-02-23 16:30:00,48.569,48.614,48.559,48.593,64000000.0
2009-02-23 16:35:00,48.593,48.656,48.562,48.655,64400000.0
2009-02-23 16:40:00,48.652,48.653,48.52,48.547,65600000.0
2009-02-23 16:45:00,48.567,48.612,48.532,48.532,66000000.0
2009-02-23 16:50:00,48.518,48.579,48.463,48.49,73600000.0
2009-02-23 16:55:00,48.453,48.467,48.35,48.375,68800000.0
2009-02-23 17:00:00,48.372,48.374,48.266,48.266,62400000.0
2009-02-23 17:05:00,48.228,48.271,48.202,48.271,72400000.0
2009-02-23 17:10:00,48.287,48.302,48.211,48.237,61800000.0
2009-02-23 17:15:00,48.221,48.257,48.156,48.224,64000000.0
2009-02-23 17:20:00,48.22,48.267,48.167,48.267,57600000.0
2009-02-23 17:25:00,48.256,48.26,48.187,48.202,65000000.0
2009-02-23 17:30:00,48.208,48.209,48.165,48.181,60000000.0
2009-02-23 17:35:00,48.176,48.181,48.12,48.149,60200000.0
2009-02-23 17:40:00,48.156,48.187,48.147,48.158,59600000.0
2009-02-23 17:45:00,48.171,48.234,48.171,48.234,59200000.0
2009-02-23 17:50:00,48.235,48.247,48.15,48.172,62400000.0
2009-02-23 17:55:00,48.175,48.176,48.002,48.002,64000000.0
2009-02-23 18:00:00,48.001,48.147,47.999,48.138,76800000.0
2009-02-23 18:05:00,48.13,48.13,48.005,48.026,73600000.0
2009-02-23 18:10:00,48.026,48.168,48.024,48.137,60000000.0
2009-02-23 18:15:00,48.106,48.21,48.096,48.171,59200000.0
2009-02-23 18:20:00,48.157,48.193,48.099,48.186,68200000.0
2009-02-23 18:25:00,48.19,48.248,48.185,48.213,64400000.0
2009-02-23 18:30:00,48.203,48.204,48.153,48.175,59600000.0
2009-02-23 18:35:00,48.165,48.201,48.148,48.164,70000000.0
2009-02-23 18:40:00,48.164,48.164,48.118,48.152,62400000.0
2009-02-23 18:45:00,48.157,48.169,48.106,48.135,60800000.0
2009-02-23 18:50:00,48.124,48.159,48.124,48.124,67200000.0
2009-02-23 18:55:00,48.126,48.213,48.05,48.213,67200000.0
2009-02-23 19:00:00,48.238,48.238,48.155,48.16,65000000.0
2009-02-23 19:05:00,48.156,48.176,48.124,48.169,71400000.0
2009-02-23 19:10:00,48.166,48.276,48.162,48.262,68600000.0
2009-02-23 19:15:00,48.282,48.318,48.275,48.315,72000000.0
2009-02-23 19:20:00,48.33,48.359,48.325,48.349,78400000.0
2009-02-23 19:25:00,48.343,48.357,48.269,48.282,64000000.0
2009-02-23 19:30:00,48.287,48.287,48.233,48.237,69800000.0
2009-02-23 19:35:00,48.251,48.257,48.201,48.201,60800000.0
2009-02-23 19:40:00,48.199,48.209,48.168,48.194,67200000.0
2009-02-23 19:45:00,48.188,48.19,48.073,48.073,62400000.0
2009-02-23 19:50:00,48.122,48.148,48.099,48.099,67600000.0
2009-02-23 19:55:00,48.098,48.135,48.087,48.129,63200000.0
2009-02-23 20:00:00,48.102,48.179,48.091,48.174,62400000.0
2009-02-23 20:05:00,48.212,48.306,48.188,48.301,70400000.0
2009-02-23 20:10:00,48.3,48.324,48.252,48.317,65600000.0
2009-02-23 20:15:00,48.331,48.352,48.237,48.237,60800000.0
2009-02-23 20:20:00,48.237,48.267,48.222,48.26,65600000.0
2009-02-23 20:25:00,48.258,48.262,48.22,48.23,65600000.0
2009-02-23 20:30:00,48.236,48.256,48.202,48.215,68200000.0
2009-02-23 20:35:00,48.204,48.241,48.204,48.221,73600000.0
2009-02-23 20:40:00,48.228,48.276,48.222,48.272,68800000.0
2009-02-23 20:45:00,48.274,48.289,48.243,48.288,59200000.0
2009-02-23 20:50:00,48.283,48.283,48.251,48.277,59200000.0
2009-02-23 20:55:00,48.272,48.272,48.141,48.201,68600000.0
2009-02-23 21:00:00,48.185,48.212,48.163,48.197,65000000.0
2009-02-23 21:05:00,48.21,48.221,48.127,48.127,70400000.0
2009-02-23 21:10:00,48.126,48.151,48.095,48.126,67600000.0
2009-02-23 21:15:00,48.14,48.275,48.14,48.23,68800000.0
2009-02-23 21:20:00,48.236,48.293,48.218,48.285,56000000.0
2009-02-23 21:25:00,48.294,48.363,48.267,48.32,65600000.0
2009-02-23 21:30:00,48.344,48.361,48.247,48.254,57000000.0
2009-02-23 21:35:00,48.26,48.269,48.215,48.264,66000000.0
2009-02-23 21:40:00,48.253,48.256,48.153,48.154,69200000.0
2009-02-23 21:45:00,48.148,48.148,48.089,48.089,69200000.0
2009-02-23 21:50:00,48.085,48.085,47.982,48.026,68800000.0
2009-02-23 21:55:00,48.028,48.075,48.012,48.064,67200000.0
2009-02-23 22:00:00,48.066,48.105,47.993,48.097,60800000.0
2009-02-23 22:05:00,48.062,48.11,48.062,48.097,65600000.0
2009-02-23 22:10:00,48.094,48.126,48.077,48.125,74400000.0
2009-02-23 22:15:00,48.13,48.143,48.099,48.128,63400000.0
2009-02-23 22:20:00,48.089,48.089,48.018,48.021,60200000.0
2009-02-23 22:25:00,48.015,48.049,47.974,48.037,69800000.0
2009-02-23 22:30:00,48.026,48.089,48.026,48.089,62800000.0
2009-02-23 22:35:00,48.089,48.123,48.087,48.101,70400000.0
2009-02-23 22:40:00,48.087,48.09,48.003,48.013,67600000.0
2009-02-23 22:45:00,48.012,48.012,47.859,47.862,62400000.0
2009-02-23 22:50:00,47.856,47.902,47.838,47.898,59200000.0
2009-02-23 22:55:00,47.916,47.934,47.874,47.908,62400000.0
2009-02-23 23:00:00,47.895,47.933,47.895,47.933,65600000.0
2009-02-23 23:05:00,47.926,47.952,47.908,47.939,64800000.0
2009-02-23 23:10:00,47.946,47.968,47.94,47.956,65600000.0
2009-02-23 23:15:00,47.954,48.0,47.954,47.992,68800000.0
2009-02-23 23:20:00,47.997,48.016,47.977,47.999,62400000.0
2009-02-23 23:25:00,47.994,47.994,47.901,47.958,67200000.0
2009-02-23 23:30:00,47.963,47.977,47.939,47.961,68600000.0
2009-02-23 23:35:00,47.968,47.989,47.958,47.974,65000000.0
2009-02-23 23:40:00,47.958,47.984,47.949,47.981,65600000.0
2009-02-23 23:45:00,47.972,47.99,47.971,47.985,70400000.0
2009-02-23 23:50:00,47.995,48.003,47.973,47.99,64000000.0
2009-02-23 23:55:00,47.998,48.02,47.971,47.977,64000000.0
2009-02-24 00:00:00,47.977,47.98,47.897,47.913,62400000.0
2009-02-24 00:05:00,47.927,47.961,47.912,47.961,65600000.0
2009-02-24 00:10:00,47.962,47.984,47.943,47.952,59200000.0
2009-02-24 00:15:00,47.955,47.974,47.936,47.974,57600000.0
2009-02-24 00:20:00,47.963,47.974,47.908,47.966,73000000.0
2009-02-24 00:25:00,47.967,47.967,47.897,47.907,62800000.0
2009-02-24 00:30:00,47.912,47.934,47.9,47.933,69200000.0
2009-02-24 00:35:00,47.919,47.944,47.884,47.887,64800000.0
2009-02-24 00:40:00,47.884,47.889,47.846,47.862,57600000.0
2009-02-24 00:45:00,47.855,47.873,47.839,47.873,69800000.0
2009-02-24 00:50:00,47.875,47.885,47.826,47.826,66600000.0
2009-02-24 00:55:00,47.856,47.879,47.836,47.879,67200000.0
2009-02-24 01:00:00,47.887,47.937,47.816,47.933,56000000.0
2009-02-24 01:05:00,47.918,47.936,47.915,47.929,58600000.0
2009-02-24 01:10:00,47.93,47.951,47.833,47.951,64000000.0
2009-02-24 01:15:00,47.942,47.945,47.879,47.912,60800000.0
2009-02-24 01:20:00,47.931,47.936,47.89,47.89,71400000.0
2009-02-24 01:25:00,47.876,47.904,47.867,47.892,62400000.0
2009-02-24 01:30:00,47.9,47.906,47.886,47.897,65000000.0
2009-02-24 01:35:00,47.894,47.903,47.812,47.903,68800000.0
2009-02-24 01:40:00,47.908,47.914,47.872,47.872,57600000.0
2009-02-24 01:45:00,47.871,47.888,47.861,47.863,68200000.0
2009-02-24 01:50:00,47.866,47.866,47.788,47.798,73600000.0
2009-02-24 01:55:00,47.793,47.801,47.744,47.756,67200000.0
2009-02-24 02:00:00,47.776,47.807,47.776,47.805,66000000.0
2009-02-24 02:05:00,47.812,47.839,47.771,47.771,83200000.0
2009-02-24 02:10:00,47.763,47.772,47.667,47.717,65600000.0
2009-02-24 02:15:00,47.712,47.712,47.599,47.613,52800000.0
2009-02-24 02:20:00,47.611,47.634,47.572,47.577,72800000.0
2009-02-24 02:25:00,47.587,47.61,47.586,47.598,74600000.0
2009-02-24 02:30:00,47.608,47.722,47.608,47.722,67600000.0
2009-02-24 02:35:00,47.707,47.714,47.67,47.709,72000000.0
2009-02-24 02:40:00,47.708,47.708,47.681,47.696,80400000.0
2009-02-24 02:45:00,47.689,47.689,47.647,47.665,55400000.0
2009-02-24 02:50:00,47.674,47.753,47.67,47.708,68800000.0
2009-02-24 02:55:00,47.697,47.76,47.697,47.754,72000000.0
2009-02-24 03:00:00,47.758,47.783,47.736,47.758,79200000.0
2009-02-24 03:05:00,47.771,47.871,47.771,47.871,56400000.0
2009-02-24 03:10:00,47.904,48.002,47.904,48.002,66600000.0
2009-02-24 03:15:00,48.002,48.087,47.981,47.982,70800000.0
2009-02-24 03:20:00,47.976,48.121,47.968,48.095,89600000.0
2009-02-24 03:25:00,48.092,48.171,48.087,48.137,67600000.0
2009-02-24 03:30:00,48.119,48.119,48.042,48.047,86200000.0
2009-02-24 03:35:00,48.057,48.069,48.027,48.041,68600000.0
2009-02-24 03:40:00,48.046,48.113,48.046,48.11,86800000.0
2009-02-24 03:45:00,48.102,48.138,48.085,48.138,69000000.0
2009-02-24 03:50:00,48.147,48.169,48.124,48.149,61200000.0
2009-02-24 03:55:00,48.145,48.15,48.118,48.118,64000000.0
2009-02-24 04:00:00,48.138,48.138,47.931,48.031,59200000.0
2009-02-24 04:05:00,48.034,48.062,48.011,48.055,60600000.0
2009-02-24 04:10:00,48.045,48.049,48.032,48.047,66400000.0
2009-02-24 04:15:00,48.049,48.15,48.046,48.065,97800000.0
2009-02-24 04:20:00,48.067,48.067,48.022,48.05,65000000.0
2009-02-24 04:25:00,48.062,48.076,48.035,48.076,66600000.0
2009-02-24 04:30:00,48.074,48.093,48.024,48.037,62400000.0
2009-02-24 04:35:00,48.033,48.054,48.025,48.04,57600000.0
2009-02-24 04:40:00,48.006,48.044,48.005,48.02,64000000.0
2009-02-24 04:45:00,48.017,48.019,47.996,48.011,56800000.0
2009-02-24 04:50:00,48.011,48.018,48.001,48.01,93200000.0
2009-02-24 04:55:00,48.014,48.037,47.989,48.037,70400000.0
2009-02-24 05:00:00,48.025,48.104,48.017,48.104,62400000.0
2009-02-24 05:05:00,48.101,48.181,48.087,48.181,58600000.0
2009-02-24 05:10:00,48.166,48.199,48.155,48.191,68800000.0
2009-02-24 05:15:00,48.183,48.183,48.134,48.152,71800000.0
2009-02-24 05:20:00,48.164,48.235,48.163,48.178,109200000.0
2009-02-24 05:25:00,48.189,48.264,48.18,48.256,65600000.0
2009-02-24 05:30:00,48.256,48.328,48.245,48.296,67200000.0
2009-02-24 05:35:00,48.289,48.289,48.248,48.258,59600000.0
2009-02-24 05:40:00,48.259,48.321,48.251,48.301,74600000.0
2009-02-24 05:45:00,48.294,48.322,48.291,48.298,72400000.0
2009-02-24 05:50:00,48.322,48.525,48.314,48.435,69200000.0
2009-02-24 05:55:00,48.435,48.533,48.435,48.461,73600000.0
2009-02-24 06:00:00,48.458,48.573,48.458,48.541,59200000.0
2009-02-24 06:05:00,48.553,48.571,48.451,48.455,64000000.0
2009-02-24 06:10:00,48.436,48.528,48.436,48.528,89400000.0
2009-02-24 06:15:00,48.534,48.565,48.471,48.555,59200000.0
2009-02-24 06:20:00,48.55,48.582,48.535,48.562,68800000.0
2009-02-24 06:25:00,48.551,48.579,48.518,48.577,55400000.0
2009-02-24 06:30:00,48.572,48.592,48.527,48.541,102800000.0
2009-02-24 06:35:00,48.551,48.593,48.474,48.474,58600000.0
2009-02-24 06:40:00,48.471,48.568,48.471,48.564,74000000.0
2009-02-24 06:45:00,48.548,48.556,48.472,48.475,62800000.0
2009-02-24 06:50:00,48.479,48.493,48.369,48.467,70400000.0
2009-02-24 06:55:00,48.475,48.548,48.475,48.535,61200000.0
2009-02-24 07:00:00,48.546,48.632,48.546,48.6,66800000.0
2009-02-24 07:05:00,48.592,48.694,48.592,48.64,85800000.0
2009-02-24 07:10:00,48.639,48.776,48.632,48.776,70800000.0
2009-02-24 07:15:00,48.778,48.778,48.675,48.675,58600000.0
2009-02-24 07:20:00,48.679,48.731,48.67,48.731,65400000.0
2009-02-24 07:25:00,48.728,48.741,48.667,48.669,77200000.0
2009-02-24 07:30:00,48.666,48.701,48.587,48.682,67600000.0
2009-02-24 07:35:00,48.672,48.687,48.659,48.677,65000000.0
2009-02-24 07:40:00,48.681,48.781,48.679,48.774,113600000.0
2009-02-24 07:45:00,48.793,48.84,48.73,48.819,75600000.0
2009-02-24 07:50:00,48.818,48.83,48.8,48.83,84000000.0
2009-02-24 07:55:00,48.835,48.888,48.835,48.874,92800000.0
2009-02-24 08:00:00,48.882,48.907,48.86,48.86,54400000.0
2009-02-24 08:05:00,48.847,48.847,48.719,48.75,67200000.0
2009-02-24 08:10:00,48.746,48.816,48.746,48.766,90000000.0
2009-02-24 08:15:00,48.752,48.808,48.747,48.799,64000000.0
2009-02-24 08:20:00,48.798,48.806,48.7,48.701,67200000.0
2009-02-24 08:25:00,48.69,48.769,48.672,48.764,57800000.0
2009-02-24 08:30:00,48.748,48.748,48.656,48.656,93000000.0
2009-02-24 08:35:00,48.655,48.689,48.64,48.649,109800000.0
2009-02-24 08:40:00,48.623,48.661,48.609,48.643,86800000.0
2009-02-24 08:45:00,48.649,48.671,48.605,48.605,84800000.0
2009-02-24 08:50:00,48.56,48.638,48.547,48.638,148000000.0
2009-02-24 08:55:00,48.643,48.656,48.522,48.522,109200000.0
2009-02-24 09:00:00,48.527,48.591,48.502,48.59,121600000.0
2009-02-24 09:05:00,48.581,48.581,48.543,48.554,127400000.0
2009-02-24 09:10:00,48.563,48.685,48.563,48.685,92800000.0
2009-02-24 09:15:00,48.68,48.698,48.667,48.671,296600000.0
2009-02-24 09:20:00,48.655,48.657,48.575,48.622,276400000.0
2009-02-24 09:25:00,48.644,48.751,48.644,48.749,170400000.0
2009-02-24 09:30:00,48.756,48.828,48.748,48.765,136000000.0
2009-02-24 09:35:00,48.749,48.833,48.749,48.808,188800000.0
2009-02-24 09:40:00,48.792,48.866,48.786,48.829,205400000.0
2009-02-24 09:45:00,48.818,48.824,48.778,48.802,84800000.0
2009-02-24 09:50:00,48.811,48.921,48.811,48.921,172600000.0
2009-02-24 09:55:00,48.936,48.983,48.916,48.929,177600000.0
2009-02-24 10:00:00,48.905,49.019,48.879,49.001,201400000.0
2009-02-24 10:05:00,48.993,49.009,48.945,48.956,177600000.0
2009-02-24 10:10:00,48.958,48.972,48.831,48.89,233600000.0
2009-02-24 10:15:00,48.892,48.895,48.718,48.718,148800000.0
2009-02-24 10:20:00,48.713,48.753,48.71,48.71,144000000.0
2009-02-24 10:25:00,48.707,48.775,48.687,48.775,249400000.0
2009-02-24 10:30:00,48.781,48.83,48.777,48.826,158400000.0
2009-02-24 10:35:00,48.815,48.944,48.797,48.944,87400000.0
2009-02-24 10:40:00,48.951,48.969,48.894,48.894,148800000.0
2009-02-24 10:45:00,48.892,48.939,48.876,48.893,140200000.0
2009-02-24 10:50:00,48.874,48.882,48.785,48.791,276000000.0
2009-02-24 10:55:00,48.762,48.798,48.727,48.798,209400000.0
2009-02-24 11:00:00,48.822,48.957,48.799,48.843,146000000.0
2009-02-24 11:05:00,48.837,48.92,48.818,48.886,195600000.0
2009-02-24 11:10:00,48.893,49.009,48.893,49.009,230800000.0
2009-02-24 11:15:00,48.995,48.995,48.902,48.902,213200000.0
2009-02-24 11:20:00,48.892,48.976,48.88,48.962,222000000.0
2009-02-24 11:25:00,48.965,48.978,48.934,48.941,160400000.0
2009-02-24 11:30:00,48.935,48.935,48.847,48.848,124800000.0
2009-02-24 11:35:00,48.838,48.955,48.825,48.939,140800000.0
2009-02-24 11:40:00,48.929,48.955,48.906,48.906,176800000.0
2009-02-24 11:45:00,48.88,48.889,48.82,48.829,173200000.0
2009-02-24 11:50:00,48.827,48.89,48.817,48.85,205200000.0
2009-02-24 11:55:00,48.836,48.862,48.766,48.773,224000000.0
2009-02-24 12:00:00,48.772,48.822,48.746,48.811,144400000.0
2009-02-24 12:05:00,48.82,48.829,48.744,48.779,142200000.0
2009-02-24 12:10:00,48.786,48.848,48.77,48.848,99200000.0
2009-02-24 12:15:00,48.81,48.882,48.806,48.877,158400000.0
2009-02-24 12:20:00,48.868,48.899,48.838,48.887,192200000.0
2009-02-24 12:25:00,48.88,48.977,48.829,48.853,258600000.0
2009-02-24 12:30:00,48.929,48.929,48.835,48.9,212200000.0
2009-02-24 12:35:00,48.907,48.968,48.907,48.966,120400000.0
2009-02-24 12:40:00,48.969,49.016,48.95,48.973,120000000.0
2009-02-24 12:45:00,48.965,48.965,48.904,48.904,180600000.0
2009-02-24 12:50:00,48.901,49.018,48.901,49.018,86200000.0
2009-02-24 12:55:00,49.05,49.083,49.035,49.07,92000000.0
2009-02-24 13:00:00,49.065,49.068,49.042,49.053,67600000.0
2009-02-24 13:05:00,49.055,49.059,49.018,49.043,103400000.0
2009-02-24 13:10:00,49.061,49.076,49.028,49.043,89400000.0
2009-02-24 13:15:00,49.039,49.047,48.975,48.979,119800000.0
2009-02-24 13:20:00,48.983,48.992,48.924,48.936,108000000.0
2009-02-24 13:25:00,48.928,48.928,48.884,48.914,139000000.0
2009-02-24 13:30:00,48.922,48.94,48.842,48.859,91200000.0
2009-02-24 13:35:00,48.866,48.876,48.839,48.849,139200000.0
2009-02-24 13:40:00,48.863,48.94,48.863,48.938,96400000.0
2009-02-24 13:45:00,48.901,48.918,48.881,48.912,102400000.0
2009-02-24 13:50:00,48.918,48.926,48.84,48.884,142200000.0
2009-02-24 13:55:00,48.896,48.896,48.862,48.881,119800000.0
2009-02-24 14:00:00,48.894,48.942,48.888,48.901,103400000.0
2009-02-24 14:05:00,48.895,48.909,48.875,48.899,90600000.0
2009-02-24 14:10:00,48.897,48.907,48.869,48.879,87400000.0
2009-02-24 14:15:00,48.883,48.894,48.854,48.861,127400000.0
2009-02-24 14:20:00,48.873,48.88,48.842,48.844,116800000.0
2009-02-24 14:25:00,48.825,48.867,48.805,48.86,67200000.0
2009-02-24 14:30:00,48.819,48.819,48.706,48.783,71400000.0
2009-02-24 14:35:00,48.801,48.855,48.79,48.839,59600000.0
2009-02-24 14:40:00,48.856,48.856,48.811,48.82,67600000.0
2009-02-24 14:45:00,48.791,48.802,48.774,48.775,69800000.0
2009-02-24 14:50:00,48.8,48.812,48.784,48.8,68800000.0
2009-02-24 14:55:00,48.797,48.842,48.794,48.827,67200000.0
2009-02-24 15:00:00,48.83,48.841,48.804,48.823,70400000.0
2009-02-24 15:05:00,48.816,48.818,48.765,48.778,60800000.0
2009-02-24 15:10:00,48.779,48.813,48.773,48.81,65600000.0
2009-02-24 15:15:00,48.811,48.862,48.806,48.858,73600000.0
2009-02-24 15:20:00,48.853,48.878,48.765,48.836,66600000.0
2009-02-24 15:25:00,48.821,48.857,48.801,48.846,70400000.0
2009-02-24 15:30:00,48.83,48.83,48.771,48.792,63400000.0
2009-02-24 15:35:00,48.796,48.845,48.783,48.813,73600000.0
2009-02-24 15:40:00,48.817,48.817,48.682,48.729,66000000.0
2009-02-24 15:45:00,48.715,48.732,48.706,48.727,59200000.0
2009-02-24 15:50:00,48.739,48.776,48.717,48.757,67600000.0
2009-02-24 15:55:00,48.749,48.785,48.708,48.708,65600000.0
2009-02-24 16:00:00,48.693,48.765,48.667,48.765,63400000.0
2009-02-24 16:05:00,48.759,48.85,48.757,48.85,70400000.0
2009-02-24 16:10:00,48.838,48.886,48.801,48.829,67200000.0
2009-02-24 16:15:00,48.809,48.961,48.807,48.958,61200000.0
2009-02-24 16:20:00,48.976,48.986,48.882,48.882,57600000.0
2009-02-24 16:25:00,48.875,48.938,48.86,48.924,68800000.0
2009-02-24 16:30:00,48.929,48.938,48.901,48.921,64000000.0
2009-02-24 16:35:00,48.928,49.06,48.921,49.06,63400000.0
2009-02-24 16:40:00,49.074,49.111,49.062,49.076,65600000.0
2009-02-24 16:45:00,49.115,49.122,49.046,49.074,67200000.0
2009-02-24 16:50:00,49.097,49.113,49.036,49.067,73400000.0
2009-02-24 16:55:00,49.043,49.045,48.986,48.987,69200000.0
2009-02-24 17:00:00,48.979,48.99,48.851,48.929,62400000.0
2009-02-24 17:05:00,48.924,49.021,48.913,49.001,72400000.0
2009-02-24 17:10:00,49.013,49.108,49.013,49.031,62400000.0
2009-02-24 17:15:00,49.023,49.033,48.984,49.019,64000000.0
2009-02-24 17:20:00,49.04,49.04,48.917,49.035,58000000.0
2009-02-24 17:25:00,49.049,49.192,49.044,49.178,65000000.0
2009-02-24 17:30:00,49.206,49.238,49.088,49.122,59600000.0
2009-02-24 17:35:00,49.14,49.233,49.14,49.218,64000000.0
2009-02-24 17:40:00,49.224,49.289,49.198,49.282,59200000.0
2009-02-24 17:45:00,49.306,49.447,49.306,49.398,58600000.0
2009-02-24 17:50:00,49.409,49.412,49.253,49.34,62400000.0
2009-02-24 17:55:00,49.363,49.368,49.215,49.286,64000000.0
2009-02-24 18:00:00,49.289,49.306,49.192,49.274,77000000.0
2009-02-24 18:05:00,49.269,49.286,49.247,49.275,73000000.0
2009-02-24 18:10:00,49.264,49.291,49.235,49.284,60200000.0
2009-02-24 18:15:00,49.292,49.349,49.282,49.286,59200000.0
2009-02-24 18:20:00,49.261,49.398,49.243,49.394,68800000.0
2009-02-24 18:25:00,49.372,49.455,49.341,49.455,64000000.0
2009-02-24 18:30:00,49.44,49.44,49.33,49.37,59600000.0
2009-02-24 18:35:00,49.369,49.381,49.332,49.373,70400000.0
2009-02-24 18:40:00,49.36,49.41,49.344,49.409,61200000.0
2009-02-24 18:45:00,49.396,49.396,49.215,49.215,61200000.0
2009-02-24 18:50:00,49.193,49.255,49.193,49.249,67000000.0
2009-02-24 18:55:00,49.252,49.261,49.191,49.191,67200000.0
2009-02-24 19:00:00,49.177,49.195,49.146,49.166,65600000.0
2009-02-24 19:05:00,49.178,49.191,49.147,49.182,71400000.0
2009-02-24 19:10:00,49.181,49.204,49.176,49.191,68800000.0
2009-02-24 19:15:00,49.199,49.31,49.199,49.304,72000000.0
2009-02-24 19:20:00,49.283,49.328,49.249,49.309,78400000.0
2009-02-24 19:25:00,49.289,49.304,49.228,49.242,64000000.0
2009-02-24 19:30:00,49.245,49.308,49.24,49.29,70200000.0
2009-02-24 19:35:00,49.29,49.388,49.29,49.378,61200000.0
2009-02-24 19:40:00,49.371,49.377,49.343,49.37,67200000.0
2009-02-24 19:45:00,49.371,49.402,49.363,49.367,61800000.0
2009-02-24 19:50:00,49.384,49.39,49.346,49.346,68800000.0
2009-02-24 19:55:00,49.311,49.326,49.238,49.27,57600000.0
2009-02-24 20:00:00,49.264,49.279,49.203,49.277,62400000.0
2009-02-24 20:05:00,49.294,49.365,49.294,49.365,70400000.0
2009-02-24 20:10:00,49.366,49.37,49.307,49.317,59200000.0
2009-02-24 20:15:00,49.322,49.351,49.3,49.301,60800000.0
2009-02-24 20:20:00,49.299,49.447,49.281,49.437,65600000.0
2009-02-24 20:25:00,49.447,49.473,49.388,49.453,66000000.0
2009-02-24 20:30:00,49.468,49.584,49.468,49.584,68800000.0
2009-02-24 20:35:00,49.556,49.683,49.556,49.683,73600000.0
2009-02-24 20:40:00,49.713,49.767,49.642,49.669,72000000.0
2009-02-24 20:45:00,49.671,49.671,49.554,49.581,59600000.0
2009-02-24 20:50:00,49.583,49.701,49.583,49.7,58600000.0
2009-02-24 20:55:00,49.702,49.732,49.618,49.713,68800000.0
2009-02-24 21:00:00,49.721,49.795,49.721,49.749,66400000.0
2009-02-24 21:05:00,49.737,49.755,49.71,49.738,70400000.0
2009-02-24 21:10:00,49.74,49.74,49.661,49.682,67200000.0
2009-02-24 21:15:00,49.7,49.869,49.685,49.86,69200000.0
2009-02-24 21:20:00,49.874,49.928,49.853,49.923,59200000.0
2009-02-24 21:25:00,49.932,49.943,49.892,49.904,65600000.0
2009-02-24 21:30:00,49.923,49.965,49.917,49.923,57600000.0
2009-02-24 21:35:00,49.916,49.918,49.864,49.903,66600000.0
2009-02-24 21:40:00,49.898,49.923,49.837,49.847,68800000.0
2009-02-24 21:45:00,49.876,49.876,49.806,49.84,68800000.0
2009-02-24 21:50:00,49.83,49.845,49.644,49.797,68600000.0
2009-02-24 21:55:00,49.791,49.903,49.789,49.861,67200000.0
2009-02-24 22:00:00,49.848,49.863,49.787,49.791,61200000.0
2009-02-24 22:05:00,49.786,49.938,49.786,49.922,65800000.0
2009-02-24 22:10:00,49.935,49.938,49.881,49.894,75200000.0
2009-02-24 22:15:00,49.905,49.924,49.888,49.913,64000000.0
2009-02-24 22:20:00,49.921,49.921,49.807,49.807,60800000.0
2009-02-24 22:25:00,49.815,49.843,49.78,49.785,70800000.0
2009-02-24 22:30:00,49.75,49.792,49.702,49.71,61800000.0
2009-02-24 22:35:00,49.714,49.756,49.709,49.756,62800000.0
2009-02-24 22:40:00,49.755,49.783,49.745,49.749,67200000.0
2009-02-24 22:45:00,49.754,49.775,49.728,49.759,62400000.0
2009-02-24 22:50:00,49.762,49.767,49.729,49.763,58600000.0
2009-02-24 22:55:00,49.77,49.785,49.731,49.74,62200000.0
2009-02-24 23:00:00,49.738,49.762,49.729,49.753,65600000.0
2009-02-24 23:05:00,49.747,49.764,49.7,49.706,64000000.0
2009-02-24 23:10:00,49.7,49.714,49.667,49.68,65600000.0
2009-02-24 23:15:00,49.685,49.693,49.649,49.651,68200000.0
2009-02-24 23:20:00,49.664,49.664,49.595,49.595,63200000.0
2009-02-24 23:25:00,49.586,49.603,49.498,49.566,67200000.0
2009-02-24 23:30:00,49.576,49.591,49.553,49.587,68800000.0
2009-02-24 23:35:00,49.58,49.618,49.578,49.607,66000000.0
2009-02-24 23:40:00,49.588,49.607,49.564,49.588,65600000.0
2009-02-24 23:45:00,49.583,49.622,49.563,49.59,70400000.0
2009-02-24 23:50:00,49.581,49.616,49.573,49.589,64400000.0
2009-02-24 23:55:00,49.587,49.647,49.579,49.599,64400000.0
2009-02-25 00:00:00,49.603,49.644,49.591,49.637,62400000.0
2009-02-25 00:05:00,49.639,49.647,49.591,49.61,65600000.0
2009-02-25 00:10:00,49.61,49.655,49.599,49.645,59200000.0
2009-02-25 00:15:00,49.647,49.722,49.646,49.714,58000000.0
2009-02-25 00:20:00,49.724,49.748,49.68,49.693,73600000.0
2009-02-25 00:25:00,49.692,49.73,49.678,49.73,62400000.0
2009-02-25 00:30:00,49.74,49.797,49.74,49.763,68800000.0
2009-02-25 00:35:00,49.764,49.768,49.75,49.767,64000000.0
2009-02-25 00:40:00,49.745,49.78,49.745,49.774,57600000.0
2009-02-25 00:45:00,49.77,49.787,49.66,49.782,70400000.0
2009-02-25 00:50:00,49.775,49.775,49.744,49.75,67200000.0
2009-02-25 00:55:00,49.754,49.762,49.734,49.747,67200000.0
2009-02-25 01:00:00,49.772,49.804,49.73,49.787,56400000.0
2009-02-25 01:05:00,49.781,49.824,49.706,49.726,59600000.0
2009-02-25 01:10:00,49.723,49.734,49.632,49.719,64000000.0
2009-02-25 01:15:00,49.721,49.744,49.713,49.737,60800000.0
2009-02-25 01:20:00,49.735,49.757,49.732,49.748,72000000.0
2009-02-25 01:25:00,49.743,49.787,49.739,49.777,58000000.0
2009-02-25 01:30:00,49.788,49.801,49.767,49.801,65600000.0
2009-02-25 01:35:00,49.819,49.819,49.698,49.783,58600000.0
2009-02-25 01:40:00,49.757,49.768,49.712,49.714,57600000.0
2009-02-25 01:45:00,49.713,49.73,49.653,49.724,68800000.0
2009-02-25 01:50:00,49.73,49.736,49.655,49.657,73600000.0
2009-02-25 01:55:00,49.656,49.658,49.598,49.6,67200000.0
2009-02-25 02:00:00,49.602,49.605,49.539,49.567,65600000.0
2009-02-25 02:05:00,49.589,49.626,49.557,49.626,83200000.0
2009-02-25 02:10:00,49.626,49.655,49.6,49.639,65600000.0
2009-02-25 02:15:00,49.625,49.625,49.585,49.599,53200000.0
2009-02-25 02:20:00,49.58,49.658,49.58,49.631,72000000.0
2009-02-25 02:25:00,49.627,49.642,49.615,49.628,75200000.0
2009-02-25 02:30:00,49.638,49.757,49.638,49.757,68800000.0
2009-02-25 02:35:00,49.763,49.795,49.734,49.738,72400000.0
2009-02-25 02:40:00,49.712,49.731,49.691,49.731,80000000.0
2009-02-25 02:45:00,49.729,49.739,49.675,49.69,56400000.0
2009-02-25 02:50:00,49.703,49.706,49.515,49.621,68800000.0
2009-02-25 02:55:00,49.597,49.606,49.553,49.558,71400000.0
2009-02-25 03:00:00,49.545,49.611,49.545,49.602,77800000.0
2009-02-25 03:05:00,49.613,49.614,49.584,49.589,56000000.0
2009-02-25 03:10:00,49.589,49.602,49.495,49.5,67000000.0
2009-02-25 03:15:00,49.509,49.522,49.378,49.378,60800000.0
2009-02-25 03:20:00,49.368,49.424,49.367,49.424,90000000.0
2009-02-25 03:25:00,49.425,49.467,49.416,49.449,67200000.0
2009-02-25 03:30:00,49.453,49.52,49.453,49.494,81600000.0
2009-02-25 03:35:00,49.492,49.492,49.406,49.421,70800000.0
2009-02-25 03:40:00,49.424,49.449,49.414,49.449,86800000.0
2009-02-25 03:45:00,49.452,49.481,49.447,49.474,68200000.0
2009-02-25 03:50:00,49.465,49.497,49.442,49.495,61200000.0
2009-02-25 03:55:00,49.496,49.511,49.463,49.465,66000000.0
2009-02-25 04:00:00,49.475,49.519,49.413,49.475,60000000.0
2009-02-25 04:05:00,49.484,49.525,49.455,49.506,60200000.0
2009-02-25 04:10:00,49.508,49.517,49.489,49.506,65600000.0
2009-02-25 04:15:00,49.51,49.529,49.494,49.505,88000000.0
2009-02-25 04:20:00,49.527,49.547,49.518,49.527,66000000.0
2009-02-25 04:25:00,49.529,49.547,49.523,49.532,67200000.0
2009-02-25 04:30:00,49.511,49.516,49.473,49.494,62400000.0
2009-02-25 04:35:00,49.487,49.506,49.486,49.501,57600000.0
2009-02-25 04:40:00,49.507,49.623,49.502,49.617,64000000.0
2009-02-25 04:45:00,49.628,49.669,49.625,49.657,56000000.0
2009-02-25 04:50:00,49.65,49.819,49.64,49.777,93200000.0
2009-02-25 04:55:00,49.809,49.866,49.799,49.824,73600000.0
2009-02-25 05:00:00,49.813,49.844,49.797,49.828,61800000.0
2009-02-25 05:05:00,49.813,49.822,49.796,49.808,59200000.0
2009-02-25 05:10:00,49.801,49.84,49.699,49.701,68800000.0
2009-02-25 05:15:00,49.68,49.708,49.622,49.704,72000000.0
2009-02-25 05:20:00,49.714,49.715,49.663,49.666,109200000.0
2009-02-25 05:25:00,49.67,49.712,49.641,49.708,65600000.0
2009-02-25 05:30:00,49.703,49.782,49.694,49.782,66000000.0
2009-02-25 05:35:00,49.776,49.776,49.729,49.738,59200000.0
2009-02-25 05:40:00,49.734,49.734,49.66,49.665,75200000.0
2009-02-25 05:45:00,49.672,49.684,49.63,49.631,71400000.0
2009-02-25 05:50:00,49.638,49.649,49.609,49.622,69600000.0
2009-02-25 05:55:00,49.613,49.613,49.561,49.578,73600000.0
2009-02-25 06:00:00,49.579,49.62,49.563,49.596,59200000.0
2009-02-25 06:05:00,49.604,49.629,49.562,49.585,64000000.0
2009-02-25 06:10:00,49.584,49.609,49.579,49.584,89600000.0
2009-02-25 06:15:00,49.583,49.659,49.544,49.651,59000000.0
2009-02-25 06:20:00,49.637,49.655,49.616,49.647,68800000.0
2009-02-25 06:25:00,49.638,49.65,49.588,49.614,55400000.0
2009-02-25 06:30:00,49.622,49.701,49.622,49.695,102400000.0
2009-02-25 06:35:00,49.684,49.829,49.665,49.793,59200000.0
2009-02-25 06:40:00,49.816,49.911,49.815,49.911,73600000.0
2009-02-25 06:45:00,49.903,49.955,49.865,49.955,62400000.0
2009-02-25 06:50:00,49.964,49.999,49.894,49.997,70400000.0
2009-02-25 06:55:00,50.0,50.0,49.916,49.916,62400000.0
2009-02-25 07:00:00,49.932,49.949,49.844,49.863,65600000.0
2009-02-25 07:05:00,49.848,49.934,49.843,49.921,86400000.0
2009-02-25 07:10:00,49.92,49.929,49.884,49.905,72000000.0
2009-02-25 07:15:00,49.901,49.91,49.869,49.871,58600000.0
2009-02-25 07:20:00,49.875,49.893,49.867,49.891,67600000.0
2009-02-25 07:25:00,49.887,49.901,49.869,49.888,76800000.0
2009-02-25 07:30:00,49.889,49.921,49.806,49.898,67000000.0
2009-02-25 07:35:00,49.909,49.926,49.895,49.919,65600000.0
2009-02-25 07:40:00,49.917,50.03,49.914,50.015,113600000.0
2009-02-25 07:45:00,50.017,50.053,49.948,50.034,77800000.0
2009-02-25 07:50:00,50.029,50.038,49.98,49.991,82600000.0
2009-02-25 07:55:00,49.991,50.014,49.956,50.013,93400000.0
2009-02-25 08:00:00,50.018,50.043,49.99,50.042,54800000.0
2009-02-25 08:05:00,50.043,50.051,50.0,50.017,67200000.0
2009-02-25 08:10:00,50.012,50.012,49.896,49.907,91200000.0
2009-02-25 08:15:00,49.893,49.925,49.837,49.905,64400000.0
2009-02-25 08:20:00,49.913,49.95,49.913,49.948,66000000.0
2009-02-25 08:25:00,49.953,49.993,49.95,49.993,58600000.0
2009-02-25 08:30:00,50.01,50.023,49.948,49.963,92800000.0
2009-02-25 08:35:00,49.947,49.958,49.855,49.921,110800000.0
2009-02-25 08:40:00,49.899,49.936,49.882,49.91,86800000.0
2009-02-25 08:45:00,49.925,49.957,49.896,49.898,84800000.0
2009-02-25 08:50:00,49.902,49.943,49.902,49.928,148800000.0
2009-02-25 08:55:00,49.926,49.934,49.845,49.858,108600000.0
2009-02-25 09:00:00,49.859,49.862,49.686,49.703,121000000.0
2009-02-25 09:05:00,49.711,49.723,49.693,49.714,128000000.0
2009-02-25 09:10:00,49.708,49.843,49.697,49.839,92800000.0
2009-02-25 09:15:00,49.827,49.928,49.825,49.924,296200000.0
2009-02-25 09:20:00,49.902,49.967,49.894,49.967,274000000.0
2009-02-25 09:25:00,49.977,50.039,49.95,50.03,170000000.0
2009-02-25 09:30:00,50.028,50.087,49.982,50.087,136000000.0
2009-02-25 09:35:00,50.084,50.084,49.97,50.024,188200000.0
2009-02-25 09:40:00,50.032,50.036,50.01,50.027,207200000.0
2009-02-25 09:45:00,50.033,50.07,50.018,50.05,84800000.0
2009-02-25 09:50:00,50.061,50.115,50.053,50.107,172400000.0
2009-02-25 09:55:00,50.096,50.159,50.09,50.154,177000000.0
2009-02-25 10:00:00,50.16,50.272,50.152,50.272,202000000.0
2009-02-25 10:05:00,50.279,50.309,50.24,50.24,177000000.0
2009-02-25 10:10:00,50.234,50.266,50.228,50.24,233400000.0
2009-02-25 10:15:00,50.229,50.249,50.204,50.207,148000000.0
2009-02-25 10:20:00,50.206,50.206,50.08,50.124,144000000.0
2009-02-25 10:25:00,50.123,50.135,50.039,50.116,249800000.0
2009-02-25 10:30:00,50.143,50.201,50.137,50.188,158800000.0
2009-02-25 10:35:00,50.22,50.228,50.145,50.212,87400000.0
2009-02-25 10:40:00,50.217,50.233,50.152,50.196,148800000.0
2009-02-25 10:45:00,50.216,50.26,50.214,50.26,140800000.0
2009-02-25 10:50:00,50.267,50.344,50.267,50.322,276200000.0
2009-02-25 10:55:00,50.331,50.351,50.269,50.286,207200000.0
2009-02-25 11:00:00,50.279,50.279,50.145,50.157,146000000.0
2009-02-25 11:05:00,50.171,50.171,50.103,50.108,193600000.0
2009-02-25 11:10:00,50.104,50.158,50.104,50.106,230000000.0
2009-02-25 11:15:00,50.098,50.16,50.058,50.16,211600000.0
2009-02-25 11:20:00,50.149,50.149,50.1,50.146,221600000.0
2009-02-25 11:25:00,50.158,50.232,50.147,50.214,160000000.0
2009-02-25 11:30:00,50.219,50.261,50.214,50.214,124800000.0
2009-02-25 11:35:00,50.2,50.234,50.167,50.167,140800000.0
2009-02-25 11:40:00,50.174,50.174,50.078,50.112,176200000.0
2009-02-25 11:45:00,50.127,50.161,50.121,50.147,173200000.0
2009-02-25 11:50:00,50.14,50.159,50.067,50.067,203800000.0
2009-02-25 11:55:00,50.036,50.084,49.909,50.058,223800000.0
2009-02-25 12:00:00,50.039,50.129,50.039,50.098,144000000.0
2009-02-25 12:05:00,50.092,50.105,50.007,50.023,142800000.0
2009-02-25 12:10:00,50.037,50.072,50.032,50.053,98600000.0
2009-02-25 12:15:00,50.039,50.092,50.037,50.065,157800000.0
2009-02-25 12:20:00,50.06,50.129,50.06,50.086,192000000.0
2009-02-25 12:25:00,50.081,50.1,49.978,49.984,259000000.0
2009-02-25 12:30:00,50.052,50.052,49.956,50.028,213200000.0
2009-02-25 12:35:00,50.033,50.068,50.023,50.06,126000000.0
2009-02-25 12:40:00,50.058,50.132,50.058,50.118,120000000.0
2009-02-25 12:45:00,50.119,50.127,50.085,50.088,182200000.0
2009-02-25 12:50:00,50.085,50.105,50.024,50.033,86400000.0
2009-02-25 12:55:00,50.059,50.062,50.014,50.043,91600000.0
2009-02-25 13:00:00,50.035,50.04,49.956,49.975,77200000.0
2009-02-25 13:05:00,49.988,49.998,49.903,49.913,103800000.0
2009-02-25 13:10:00,49.914,49.936,49.847,49.864,89000000.0
2009-02-25 13:15:00,49.844,49.91,49.838,49.879,119800000.0
2009-02-25 13:20:00,49.884,49.968,49.874,49.968,107600000.0
2009-02-25 13:25:00,49.978,49.992,49.94,49.948,140200000.0
2009-02-25 13:30:00,49.945,49.946,49.856,49.856,91200000.0
2009-02-25 13:35:00,49.847,49.868,49.775,49.818,138000000.0
2009-02-25 13:40:00,49.816,49.823,49.742,49.744,96000000.0
2009-02-25 13:45:00,49.722,49.722,49.574,49.578,102800000.0
2009-02-25 13:50:00,49.565,49.615,49.52,49.615,145600000.0
2009-02-25 13:55:00,49.626,49.638,49.591,49.633,120800000.0
2009-02-25 14:00:00,49.638,49.669,49.635,49.643,103200000.0
2009-02-25 14:05:00,49.638,49.655,49.62,49.633,92400000.0
2009-02-25 14:10:00,49.63,49.682,49.61,49.682,88000000.0
2009-02-25 14:15:00,49.691,49.769,49.673,49.754,128400000.0
2009-02-25 14:20:00,49.741,49.744,49.663,49.735,116800000.0
2009-02-25 14:25:00,49.733,49.733,49.607,49.618,67200000.0
2009-02-25 14:30:00,49.617,49.669,49.555,49.556,72000000.0
2009-02-25 14:35:00,49.562,49.595,49.537,49.584,60200000.0
2009-02-25 14:40:00,49.587,49.587,49.533,49.543,67200000.0
2009-02-25 14:45:00,49.521,49.571,49.501,49.535,70200000.0
2009-02-25 14:50:00,49.553,49.598,49.549,49.585,68600000.0
2009-02-25 14:55:00,49.586,49.686,49.585,49.686,67200000.0
2009-02-25 15:00:00,49.665,49.725,49.612,49.719,70400000.0
2009-02-25 15:05:00,49.728,49.761,49.702,49.708,61200000.0
2009-02-25 15:10:00,49.711,49.768,49.689,49.768,65600000.0
2009-02-25 15:15:00,49.761,49.79,49.71,49.766,73600000.0
2009-02-25 15:20:00,49.732,49.822,49.66,49.805,68000000.0
2009-02-25 15:25:00,49.801,49.831,49.781,49.792,70800000.0
2009-02-25 15:30:00,49.797,49.833,49.779,49.818,64000000.0
2009-02-25 15:35:00,49.783,49.798,49.733,49.761,73600000.0
2009-02-25 15:40:00,49.751,49.751,49.646,49.741,67200000.0
2009-02-25 15:45:00,49.738,49.745,49.707,49.737,59600000.0
2009-02-25 15:50:00,49.746,49.774,49.74,49.759,67200000.0
2009-02-25 15:55:00,49.761,49.874,49.75,49.844,66000000.0
2009-02-25 16:00:00,49.826,49.907,49.826,49.906,64400000.0
2009-02-25 16:05:00,49.931,49.95,49.882,49.95,70400000.0
2009-02-25 16:10:00,49.942,49.993,49.942,49.958,67600000.0
2009-02-25 16:15:00,49.945,49.945,49.821,49.821,61200000.0
2009-02-25 16:20:00,49.825,49.878,49.812,49.868,57600000.0
2009-02-25 16:25:00,49.862,49.872,49.831,49.833,67600000.0
2009-02-25 16:30:00,49.826,49.887,49.813,49.882,64000000.0
2009-02-25 16:35:00,49.887,49.891,49.81,49.833,64000000.0
2009-02-25 16:40:00,49.835,49.905,49.82,49.84,65600000.0
2009-02-25 16:45:00,49.828,49.832,49.693,49.741,67600000.0
2009-02-25 16:50:00,49.738,49.758,49.664,49.758,73600000.0
2009-02-25 16:55:00,49.756,49.78,49.681,49.681,68200000.0
2009-02-25 17:00:00,49.648,49.687,49.507,49.52,62800000.0
2009-02-25 17:05:00,49.51,49.51,49.382,49.427,73600000.0
2009-02-25 17:10:00,49.461,49.524,49.412,49.483,62400000.0
2009-02-25 17:15:00,49.449,49.513,49.424,49.513,63200000.0
2009-02-25 17:20:00,49.544,49.617,49.512,49.613,57600000.0
2009-02-25 17:25:00,49.601,49.616,49.567,49.602,65600000.0
2009-02-25 17:30:00,49.624,49.632,49.595,49.603,59200000.0
2009-02-25 17:35:00,49.594,49.607,49.553,49.567,60200000.0
2009-02-25 17:40:00,49.58,49.585,49.518,49.538,59600000.0
2009-02-25 17:45:00,49.53,49.53,49.493,49.514,59600000.0
2009-02-25 17:50:00,49.515,49.528,49.437,49.465,62400000.0
2009-02-25 17:55:00,49.48,49.484,49.449,49.484,64400000.0
2009-02-25 18:00:00,49.496,49.54,49.435,49.536,77200000.0
2009-02-25 18:05:00,49.55,49.809,49.55,49.775,73000000.0
2009-02-25 18:10:00,49.787,49.842,49.74,49.842,60200000.0
2009-02-25 18:15:00,49.832,49.832,49.725,49.732,59200000.0
2009-02-25 18:20:00,49.703,49.802,49.686,49.797,69200000.0
2009-02-25 18:25:00,49.795,49.863,49.774,49.863,64000000.0
2009-02-25 18:30:00,49.87,49.879,49.844,49.849,59200000.0
2009-02-25 18:35:00,49.847,49.887,49.835,49.835,70800000.0
2009-02-25 18:40:00,49.827,49.866,49.793,49.862,61800000.0
2009-02-25 18:45:00,49.861,49.895,49.852,49.884,61200000.0
2009-02-25 18:50:00,49.881,49.881,49.794,49.794,66600000.0
2009-02-25 18:55:00,49.784,49.784,49.687,49.727,67200000.0
2009-02-25 19:00:00,49.724,49.752,49.693,49.747,64800000.0
2009-02-25 19:05:00,49.734,49.749,49.715,49.726,72000000.0
2009-02-25 19:10:00,49.738,49.738,49.712,49.718,68200000.0
2009-02-25 19:15:00,49.706,49.706,49.635,49.635,72000000.0
2009-02-25 19:20:00,49.641,49.681,49.639,49.669,78200000.0
2009-02-25 19:25:00,49.672,49.68,49.645,49.66,64400000.0
2009-02-25 19:30:00,49.658,49.737,49.658,49.691,70800000.0
2009-02-25 19:35:00,49.665,49.674,49.606,49.607,60200000.0
2009-02-25 19:40:00,49.598,49.609,49.444,49.464,67200000.0
2009-02-25 19:45:00,49.439,49.502,49.418,49.486,61800000.0
2009-02-25 19:50:00,49.487,49.523,49.463,49.464,68800000.0
2009-02-25 19:55:00,49.464,49.545,49.456,49.545,57400000.0
2009-02-25 20:00:00,49.543,49.624,49.519,49.587,62800000.0
2009-02-25 20:05:00,49.58,49.59,49.556,49.586,69800000.0
2009-02-25 20:10:00,49.58,49.594,49.533,49.553,66600000.0
2009-02-25 20:15:00,49.574,49.606,49.546,49.605,60800000.0
2009-02-25 20:20:00,49.617,49.617,49.549,49.561,65000000.0
2009-02-25 20:25:00,49.564,49.592,49.524,49.524,65600000.0
2009-02-25 20:30:00,49.515,49.563,49.51,49.54,68800000.0
2009-02-25 20:35:00,49.537,49.572,49.516,49.545,73600000.0
2009-02-25 20:40:00,49.546,49.563,49.539,49.555,63400000.0
2009-02-25 20:45:00,49.553,49.638,49.533,49.638,59200000.0
2009-02-25 20:50:00,49.64,49.684,49.625,49.653,59200000.0
2009-02-25 20:55:00,49.637,49.692,49.539,49.639,68600000.0
2009-02-25 21:00:00,49.639,49.639,49.525,49.531,65600000.0
2009-02-25 21:05:00,49.516,49.52,49.474,49.491,70400000.0
2009-02-25 21:10:00,49.51,49.538,49.474,49.488,68000000.0
2009-02-25 21:15:00,49.505,49.56,49.5,49.52,68200000.0
2009-02-25 21:20:00,49.523,49.575,49.523,49.558,52800000.0
2009-02-25 21:25:00,49.567,49.606,49.563,49.599,65600000.0
2009-02-25 21:30:00,49.61,49.669,49.609,49.652,57600000.0
2009-02-25 21:35:00,49.64,49.647,49.628,49.641,67600000.0
2009-02-25 21:40:00,49.638,49.681,49.61,49.647,68800000.0
2009-02-25 21:45:00,49.662,49.753,49.633,49.692,68800000.0
2009-02-25 21:50:00,49.69,49.766,49.669,49.738,68800000.0
2009-02-25 21:55:00,49.746,49.751,49.716,49.722,66600000.0
2009-02-25 22:00:00,49.72,49.725,49.65,49.718,60800000.0
2009-02-25 22:05:00,49.727,49.787,49.715,49.734,65600000.0
2009-02-25 22:10:00,49.724,49.801,49.685,49.801,74600000.0
2009-02-25 22:15:00,49.785,49.901,49.785,49.887,64400000.0
2009-02-25 22:20:00,49.859,49.887,49.842,49.872,61200000.0
2009-02-25 22:25:00,49.871,49.909,49.838,49.865,70200000.0
2009-02-25 22:30:00,49.854,49.881,49.812,49.874,62400000.0
2009-02-25 22:35:00,49.876,49.895,49.839,49.839,63400000.0
2009-02-25 22:40:00,49.806,49.818,49.778,49.79,66600000.0
2009-02-25 22:45:00,49.779,49.779,49.679,49.68,62400000.0
2009-02-25 22:50:00,49.694,49.732,49.665,49.687,58600000.0
2009-02-25 22:55:00,49.687,49.687,49.61,49.63,62400000.0
2009-02-25 23:00:00,49.628,49.7,49.628,49.688,66000000.0
2009-02-25 23:05:00,49.689,49.728,49.673,49.728,64400000.0
2009-02-25 23:10:00,49.733,49.745,49.704,49.704,58600000.0
2009-02-25 23:15:00,49.695,49.7,49.658,49.658,69000000.0
2009-02-25 23:20:00,49.664,49.678,49.577,49.587,62800000.0
2009-02-25 23:25:00,49.596,49.647,49.52,49.637,66000000.0
2009-02-25 23:30:00,49.652,49.666,49.578,49.63,69200000.0
2009-02-25 23:35:00,49.62,49.624,49.547,49.549,65000000.0
2009-02-25 23:40:00,49.535,49.547,49.502,49.522,65600000.0
2009-02-25 23:45:00,49.516,49.544,49.516,49.541,70200000.0
2009-02-25 23:50:00,49.535,49.572,49.535,49.561,64000000.0
2009-02-25 23:55:00,49.558,49.569,49.539,49.556,64000000.0
2009-02-26 00:00:00,49.546,49.584,49.53,49.576,61800000.0
2009-02-26 00:05:00,49.578,49.589,49.541,49.558,66400000.0
2009-02-26 00:10:00,49.565,49.598,49.556,49.594,59200000.0
2009-02-26 00:15:00,49.594,49.594,49.538,49.587,57600000.0
2009-02-26 00:20:00,49.567,49.571,49.495,49.531,74000000.0
2009-02-26 00:25:00,49.528,49.528,49.488,49.517,62400000.0
2009-02-26 00:30:00,49.487,49.565,49.487,49.541,68800000.0
2009-02-26 00:35:00,49.562,49.562,49.499,49.525,64000000.0
2009-02-26 00:40:00,49.538,49.538,49.473,49.493,57600000.0
2009-02-26 00:45:00,49.487,49.539,49.475,49.523,70400000.0
2009-02-26 00:50:00,49.516,49.543,49.49,49.535,66600000.0
2009-02-26 00:55:00,49.529,49.551,49.529,49.543,67200000.0
2009-02-26 01:00:00,49.571,49.616,49.505,49.61,55800000.0
2009-02-26 01:05:00,49.605,49.656,49.605,49.656,59200000.0
2009-02-26 01:10:00,49.66,49.672,49.552,49.646,63400000.0
2009-02-26 01:15:00,49.648,49.65,49.613,49.627,60200000.0
2009-02-26 01:20:00,49.625,49.665,49.607,49.653,71400000.0
2009-02-26 01:25:00,49.648,49.653,49.611,49.63,57000000.0
2009-02-26 01:30:00,49.638,49.661,49.631,49.661,65600000.0
2009-02-26 01:35:00,49.662,49.673,49.514,49.591,59200000.0
2009-02-26 01:40:00,49.593,49.649,49.584,49.638,57600000.0
2009-02-26 01:45:00,49.643,49.643,49.539,49.572,68800000.0
2009-02-26 01:50:00,49.58,49.589,49.547,49.589,73600000.0
2009-02-26 01:55:00,49.579,49.588,49.522,49.522,67200000.0
2009-02-26 02:00:00,49.512,49.513,49.454,49.455,65600000.0
2009-02-26 02:05:00,49.484,49.576,49.484,49.576,83000000.0
2009-02-26 02:10:00,49.574,49.647,49.571,49.647,65600000.0
2009-02-26 02:15:00,49.646,49.702,49.638,49.671,52800000.0
2009-02-26 02:20:00,49.669,49.682,49.641,49.68,72000000.0
2009-02-26 02:25:00,49.682,49.698,49.647,49.698,75600000.0
2009-02-26 02:30:00,49.719,49.789,49.719,49.774,68800000.0
2009-02-26 02:35:00,49.761,49.801,49.738,49.738,72000000.0
2009-02-26 02:40:00,49.742,49.792,49.734,49.762,80000000.0
2009-02-26 02:45:00,49.776,49.831,49.776,49.803,64000000.0
2009-02-26 02:50:00,49.813,49.823,49.709,49.717,68800000.0
2009-02-26 02:55:00,49.701,49.753,49.699,49.741,71400000.0
2009-02-26 03:00:00,49.724,49.803,49.724,49.799,78800000.0
2009-02-26 03:05:00,49.806,49.808,49.742,49.808,55200000.0
2009-02-26 03:10:00,49.806,49.859,49.803,49.857,67200000.0
2009-02-26 03:15:00,49.882,50.005,49.876,49.935,60800000.0
2009-02-26 03:20:00,49.929,49.976,49.929,49.965,89600000.0
2009-02-26 03:25:00,49.952,49.973,49.904,49.904,67200000.0
2009-02-26 03:30:00,49.878,49.891,49.849,49.858,82000000.0
2009-02-26 03:35:00,49.864,49.864,49.775,49.775,70400000.0
2009-02-26 03:40:00,49.786,49.835,49.762,49.779,86800000.0
2009-02-26 03:45:00,49.788,49.902,49.787,49.886,68800000.0
2009-02-26 03:50:00,49.886,49.913,49.862,49.872,60800000.0
2009-02-26 03:55:00,49.87,49.87,49.795,49.833,64000000.0
2009-02-26 04:00:00,49.836,49.882,49.755,49.878,58600000.0
2009-02-26 04:05:00,49.886,49.899,49.833,49.833,60800000.0
2009-02-26 04:10:00,49.841,49.875,49.817,49.836,74600000.0
2009-02-26 04:15:00,49.844,49.869,49.817,49.828,90000000.0
2009-02-26 04:20:00,49.834,49.867,49.83,49.859,66000000.0
2009-02-26 04:25:00,49.865,49.911,49.863,49.869,67200000.0
2009-02-26 04:30:00,49.865,49.892,49.854,49.859,62400000.0
2009-02-26 04:35:00,49.858,49.866,49.826,49.842,58000000.0
2009-02-26 04:40:00,49.852,49.89,49.847,49.877,64000000.0
2009-02-26 04:45:00,49.875,49.912,49.875,49.902,56000000.0
2009-02-26 04:50:00,49.895,49.911,49.889,49.89,93600000.0
2009-02-26 04:55:00,49.9,49.9,49.866,49.882,70400000.0
2009-02-26 05:00:00,49.887,49.894,49.857,49.879,62400000.0
2009-02-26 05:05:00,49.885,49.899,49.86,49.881,58600000.0
2009-02-26 05:10:00,49.87,49.893,49.848,49.873,68800000.0
2009-02-26 05:15:00,49.874,49.89,49.862,49.879,72000000.0
2009-02-26 05:20:00,49.894,49.923,49.873,49.873,109800000.0
2009-02-26 05:25:00,49.898,49.915,49.88,49.907,65600000.0
2009-02-26 05:30:00,49.911,49.931,49.907,49.921,66600000.0
2009-02-26 05:35:00,49.921,49.933,49.89,49.908,59200000.0
2009-02-26 05:40:00,49.918,49.959,49.906,49.959,75200000.0
2009-02-26 05:45:00,49.957,49.992,49.956,49.973,72000000.0
2009-02-26 05:50:00,49.982,50.066,49.972,50.062,68800000.0
2009-02-26 05:55:00,50.067,50.098,50.03,50.038,73600000.0
2009-02-26 06:00:00,50.022,50.05,50.007,50.014,59200000.0
2009-02-26 06:05:00,50.017,50.028,49.984,50.006,62800000.0
2009-02-26 06:10:00,49.998,50.007,49.961,49.975,89000000.0
2009-02-26 06:15:00,49.973,50.009,49.876,49.989,59000000.0
2009-02-26 06:20:00,49.999,50.015,49.978,49.99,69200000.0
2009-02-26 06:25:00,49.984,49.989,49.962,49.968,54800000.0
2009-02-26 06:30:00,49.976,49.996,49.955,49.994,102800000.0
2009-02-26 06:35:00,49.99,50.032,49.973,49.973,59600000.0
2009-02-26 06:40:00,49.984,49.989,49.955,49.978,73600000.0
2009-02-26 06:45:00,49.983,50.012,49.983,50.007,62400000.0
2009-02-26 06:50:00,50.003,50.057,49.942,50.051,70400000.0
2009-02-26 06:55:00,50.062,50.072,50.001,50.001,62400000.0
2009-02-26 07:00:00,49.975,49.989,49.95,49.961,65600000.0
2009-02-26 07:05:00,49.964,49.98,49.956,49.956,86800000.0
2009-02-26 07:10:00,49.975,49.978,49.944,49.955,72000000.0
2009-02-26 07:15:00,49.944,49.949,49.898,49.9,59600000.0
2009-02-26 07:20:00,49.914,49.914,49.838,49.84,67000000.0
2009-02-26 07:25:00,49.837,49.953,49.837,49.953,76800000.0
2009-02-26 07:30:00,49.945,49.945,49.844,49.851,67200000.0
2009-02-26 07:35:00,49.864,49.867,49.819,49.835,65600000.0
2009-02-26 07:40:00,49.872,49.877,49.833,49.845,113600000.0
2009-02-26 07:45:00,49.847,49.848,49.786,49.8,72000000.0
2009-02-26 07:50:00,49.786,49.812,49.767,49.812,82600000.0
2009-02-26 07:55:00,49.811,49.83,49.809,49.819,91000000.0
2009-02-26 08:00:00,49.819,49.819,49.758,49.777,54800000.0
2009-02-26 08:05:00,49.78,49.781,49.725,49.734,67200000.0
2009-02-26 08:10:00,49.73,49.76,49.728,49.76,91600000.0
2009-02-26 08:15:00,49.756,49.772,49.754,49.755,64000000.0
2009-02-26 08:20:00,49.759,49.78,49.753,49.769,67600000.0
2009-02-26 08:25:00,49.783,49.794,49.752,49.761,59200000.0
2009-02-26 08:30:00,49.764,49.798,49.754,49.778,93200000.0
2009-02-26 08:35:00,49.779,49.795,49.775,49.786,109800000.0
2009-02-26 08:40:00,49.795,49.841,49.795,49.799,87200000.0
2009-02-26 08:45:00,49.803,49.859,49.791,49.851,85200000.0
2009-02-26 08:50:00,49.837,49.844,49.814,49.814,148000000.0
2009-02-26 08:55:00,49.807,49.9,49.807,49.898,108800000.0
2009-02-26 09:00:00,49.897,49.909,49.828,49.844,122000000.0
2009-02-26 09:05:00,49.859,49.898,49.859,49.892,128000000.0
2009-02-26 09:10:00,49.882,49.882,49.809,49.823,93200000.0
2009-02-26 09:15:00,49.819,49.869,49.815,49.848,296800000.0
2009-02-26 09:20:00,49.832,49.846,49.79,49.84,274000000.0
2009-02-26 09:25:00,49.849,49.887,49.84,49.859,169600000.0
2009-02-26 09:30:00,49.863,49.863,49.753,49.775,136000000.0
2009-02-26 09:35:00,49.774,49.786,49.761,49.772,188200000.0
2009-02-26 09:40:00,49.767,49.821,49.726,49.821,205800000.0
2009-02-26 09:45:00,49.827,49.87,49.812,49.83,93200000.0
2009-02-26 09:50:00,49.832,49.89,49.814,49.89,172200000.0
2009-02-26 09:55:00,49.861,49.861,49.808,49.813,178400000.0
2009-02-26 10:00:00,49.824,49.881,49.817,49.85,202000000.0
2009-02-26 10:05:00,49.842,49.91,49.83,49.893,177600000.0
2009-02-26 10:10:00,49.896,49.933,49.851,49.851,233400000.0
2009-02-26 10:15:00,49.849,49.879,49.82,49.874,148800000.0
2009-02-26 10:20:00,49.877,49.888,49.86,49.864,142800000.0
2009-02-26 10:25:00,49.862,49.919,49.862,49.917,252000000.0
2009-02-26 10:30:00,49.898,49.898,49.83,49.834,158400000.0
2009-02-26 10:35:00,49.834,49.848,49.794,49.794,88000000.0
2009-02-26 10:40:00,49.79,49.857,49.786,49.853,148200000.0
2009-02-26 10:45:00,49.84,49.859,49.821,49.859,140400000.0
2009-02-26 10:50:00,49.867,49.888,49.816,49.855,276600000.0
2009-02-26 10:55:00,49.849,49.849,49.799,49.84,209000000.0
2009-02-26 11:00:00,49.859,49.905,49.841,49.89,147600000.0
2009-02-26 11:05:00,49.873,49.879,49.765,49.765,194400000.0
2009-02-26 11:10:00,49.767,49.788,49.735,49.777,230200000.0
2009-02-26 11:15:00,49.774,49.857,49.767,49.857,212800000.0
2009-02-26 11:20:00,49.867,49.872,49.834,49.845,221600000.0
2009-02-26 11:25:00,49.865,49.934,49.865,49.933,160000000.0
2009-02-26 11:30:00,49.96,49.961,49.903,49.946,125400000.0
2009-02-26 11:35:00,49.955,50.038,49.95,50.01,140800000.0
2009-02-26 11:40:00,50.003,50.005,49.987,49.994,176000000.0
2009-02-26 11:45:00,49.995,50.014,49.988,50.014,172200000.0
2009-02-26 11:50:00,50.013,50.02,49.967,49.987,205600000.0
2009-02-26 11:55:00,50.017,50.045,50.014,50.027,223400000.0
2009-02-26 12:00:00,50.023,50.058,50.005,50.056,144200000.0
2009-02-26 12:05:00,50.053,50.055,50.027,50.03,142800000.0
2009-02-26 12:10:00,50.029,50.04,50.01,50.034,99600000.0
2009-02-26 12:15:00,50.032,50.042,50.001,50.014,158400000.0
2009-02-26 12:20:00,50.026,50.033,49.981,49.989,192400000.0
2009-02-26 12:25:00,49.977,50.017,49.867,49.881,258200000.0
2009-02-26 12:30:00,49.956,49.99,49.871,49.98,212200000.0
2009-02-26 12:35:00,49.968,49.968,49.849,49.898,120000000.0
2009-02-26 12:40:00,49.904,49.914,49.874,49.893,119800000.0
2009-02-26 12:45:00,49.928,49.961,49.895,49.961,182400000.0
2009-02-26 12:50:00,49.961,49.968,49.933,49.961,86400000.0
2009-02-26 12:55:00,49.952,49.952,49.876,49.877,90000000.0
2009-02-26 13:00:00,49.877,49.896,49.876,49.888,67000000.0
2009-02-26 13:05:00,49.896,49.952,49.896,49.951,104000000.0
2009-02-26 13:10:00,49.959,49.999,49.927,49.928,88400000.0
2009-02-26 13:15:00,49.927,49.998,49.914,49.988,120400000.0
2009-02-26 13:20:00,49.999,50.021,49.962,49.996,107600000.0
2009-02-26 13:25:00,49.997,50.007,49.973,49.975,140800000.0
2009-02-26 13:30:00,49.954,49.966,49.946,49.949,91600000.0
2009-02-26 13:35:00,49.941,50.029,49.941,49.989,139000000.0
2009-02-26 13:40:00,49.989,50.019,49.98,49.989,96000000.0
2009-02-26 13:45:00,49.989,50.007,49.972,49.978,102200000.0
2009-02-26 13:50:00,49.987,49.994,49.969,49.973,140000000.0
2009-02-26 13:55:00,49.961,49.981,49.934,49.952,120000000.0
2009-02-26 14:00:00,49.955,49.987,49.948,49.984,103400000.0
2009-02-26 14:05:00,49.992,50.005,49.973,49.993,91200000.0
2009-02-26 14:10:00,49.999,50.017,49.992,50.006,88800000.0
2009-02-26 14:15:00,50.01,50.017,49.982,49.983,126800000.0
2009-02-26 14:20:00,49.99,50.017,49.974,49.998,117200000.0
2009-02-26 14:25:00,49.994,50.029,49.994,49.997,67000000.0
2009-02-26 14:30:00,49.98,49.997,49.881,49.986,72000000.0
2009-02-26 14:35:00,49.987,50.038,49.963,50.027,60800000.0
2009-02-26 14:40:00,50.041,50.106,49.998,50.094,67200000.0
2009-02-26 14:45:00,50.094,50.196,50.093,50.178,69800000.0
2009-02-26 14:50:00,50.203,50.203,50.158,50.163,68800000.0
2009-02-26 14:55:00,50.163,50.217,50.163,50.194,67600000.0
2009-02-26 15:00:00,50.213,50.291,50.213,50.239,70400000.0
2009-02-26 15:05:00,50.24,50.24,50.216,50.24,60800000.0
2009-02-26 15:10:00,50.236,50.236,50.169,50.182,65600000.0
2009-02-26 15:15:00,50.17,50.233,50.139,50.218,73600000.0
2009-02-26 15:20:00,50.173,50.204,50.106,50.166,67200000.0
2009-02-26 15:25:00,50.144,50.156,50.023,50.055,70200000.0
2009-02-26 15:30:00,50.032,50.094,49.986,50.094,64000000.0
2009-02-26 15:35:00,50.072,50.145,50.041,50.109,73000000.0
2009-02-26 15:40:00,50.113,50.115,50.018,50.102,66600000.0
2009-02-26 15:45:00,50.088,50.092,50.036,50.079,58400000.0
2009-02-26 15:50:00,50.083,50.116,50.072,50.113,67200000.0
2009-02-26 15:55:00,50.122,50.133,50.09,50.127,66000000.0
2009-02-26 16:00:00,50.11,50.156,50.0,50.076,64400000.0
2009-02-26 16:05:00,50.083,50.141,50.075,50.138,70400000.0
2009-02-26 16:10:00,50.142,50.161,50.085,50.085,67200000.0
2009-02-26 16:15:00,50.078,50.084,50.03,50.03,60800000.0
2009-02-26 16:20:00,50.031,50.037,49.991,50.02,57600000.0
2009-02-26 16:25:00,50.021,50.06,50.004,50.004,68200000.0
2009-02-26 16:30:00,50.004,50.048,49.989,50.022,64000000.0
2009-02-26 16:35:00,50.038,50.038,49.985,49.986,63400000.0
2009-02-26 16:40:00,49.978,49.978,49.863,49.923,65600000.0
2009-02-26 16:45:00,49.925,49.925,49.794,49.816,67200000.0
2009-02-26 16:50:00,49.819,49.968,49.819,49.946,74400000.0
2009-02-26 16:55:00,49.915,49.937,49.87,49.89,68800000.0
2009-02-26 17:00:00,49.896,50.056,49.896,49.983,62800000.0
2009-02-26 17:05:00,49.991,50.071,49.925,49.941,73600000.0
2009-02-26 17:10:00,49.931,49.931,49.833,49.883,62400000.0
2009-02-26 17:15:00,49.872,49.925,49.856,49.925,64000000.0
2009-02-26 17:20:00,49.929,50.022,49.87,49.991,57600000.0
2009-02-26 17:25:00,49.983,50.014,49.916,49.962,65600000.0
2009-02-26 17:30:00,49.984,50.036,49.906,50.036,59200000.0
2009-02-26 17:35:00,50.04,50.158,50.031,50.156,60600000.0
2009-02-26 17:40:00,50.174,50.285,50.174,50.186,59200000.0
2009-02-26 17:45:00,50.169,50.247,50.158,50.23,58600000.0
2009-02-26 17:50:00,50.218,50.257,50.216,50.246,61800000.0
2009-02-26 17:55:00,50.253,50.321,50.233,50.284,62800000.0
2009-02-26 18:00:00,50.268,50.273,50.144,50.173,76600000.0
2009-02-26 18:05:00,50.172,50.299,50.167,50.299,73000000.0
2009-02-26 18:10:00,50.292,50.292,50.224,50.238,60800000.0
2009-02-26 18:15:00,50.22,50.281,50.192,50.279,59200000.0
2009-02-26 18:20:00,50.28,50.325,50.24,50.304,68800000.0
2009-02-26 18:25:00,50.335,50.427,50.335,50.352,64000000.0
2009-02-26 18:30:00,50.347,50.351,50.268,50.284,59600000.0
2009-02-26 18:35:00,50.295,50.309,50.265,50.287,70400000.0
2009-02-26 18:40:00,50.297,50.311,50.261,50.261,61800000.0
2009-02-26 18:45:00,50.252,50.287,50.242,50.28,60800000.0
2009-02-26 18:50:00,50.269,50.319,50.256,50.302,67600000.0
2009-02-26 18:55:00,50.295,50.334,50.281,50.31,67600000.0
2009-02-26 19:00:00,50.309,50.343,50.303,50.337,66400000.0
2009-02-26 19:05:00,50.342,50.451,50.341,50.451,72200000.0
2009-02-26 19:10:00,50.456,50.466,50.347,50.347,68800000.0
2009-02-26 19:15:00,50.34,50.385,50.34,50.377,72400000.0
2009-02-26 19:20:00,50.361,50.361,50.295,50.302,78400000.0
2009-02-26 19:25:00,50.276,50.301,50.214,50.301,64000000.0
2009-02-26 19:30:00,50.313,50.329,50.266,50.285,70400000.0
2009-02-26 19:35:00,50.291,50.333,50.27,50.284,60800000.0
2009-02-26 19:40:00,50.276,50.302,50.262,50.277,67200000.0
2009-02-26 19:45:00,50.287,50.315,50.244,50.292,62800000.0
2009-02-26 19:50:00,50.316,50.36,50.287,50.287,68800000.0
2009-02-26 19:55:00,50.271,50.298,50.251,50.295,57600000.0
2009-02-26 20:00:00,50.299,50.306,50.228,50.251,62800000.0
2009-02-26 20:05:00,50.253,50.253,50.232,50.235,71200000.0
2009-02-26 20:10:00,50.209,50.214,50.142,50.176,59200000.0
2009-02-26 20:15:00,50.208,50.246,50.157,50.184,60800000.0
2009-02-26 20:20:00,50.168,50.19,50.153,50.153,65400000.0
2009-02-26 20:25:00,50.147,50.199,50.147,50.185,67200000.0
2009-02-26 20:30:00,50.184,50.193,50.144,50.188,68800000.0
2009-02-26 20:35:00,50.18,50.266,50.153,50.162,73000000.0
2009-02-26 20:40:00,50.175,50.285,50.174,50.244,72000000.0
2009-02-26 20:45:00,50.262,50.304,50.254,50.268,59200000.0
2009-02-26 20:50:00,50.265,50.275,50.232,50.236,58000000.0
2009-02-26 20:55:00,50.215,50.274,50.146,50.23,68800000.0
2009-02-26 21:00:00,50.224,50.224,50.183,50.184,66000000.0
2009-02-26 21:05:00,50.175,50.206,50.149,50.18,69800000.0
2009-02-26 21:10:00,50.193,50.232,50.174,50.174,67200000.0
2009-02-26 21:15:00,50.18,50.187,50.159,50.177,68600000.0
2009-02-26 21:20:00,50.202,50.208,50.175,50.184,59200000.0
2009-02-26 21:25:00,50.187,50.206,50.174,50.195,66000000.0
2009-02-26 21:30:00,50.199,50.199,50.151,50.151,58000000.0
2009-02-26 21:35:00,50.156,50.179,50.153,50.157,67600000.0
2009-02-26 21:40:00,50.15,50.166,50.09,50.129,68800000.0
2009-02-26 21:45:00,50.139,50.187,50.135,50.155,68800000.0
2009-02-26 21:50:00,50.143,50.143,50.004,50.081,68800000.0
2009-02-26 21:55:00,50.073,50.106,50.061,50.096,67200000.0
2009-02-26 22:00:00,50.108,50.141,50.062,50.117,60600000.0
2009-02-26 22:05:00,50.098,50.166,50.079,50.112,64400000.0
2009-02-26 22:10:00,50.132,50.132,50.067,50.067,75200000.0
2009-02-26 22:15:00,50.055,50.055,50.032,50.04,64400000.0
2009-02-26 22:20:00,50.035,50.062,50.017,50.056,60800000.0
2009-02-26 22:25:00,50.07,50.09,50.055,50.055,70400000.0
2009-02-26 22:30:00,50.043,50.043,49.957,49.981,62800000.0
2009-02-26 22:35:00,49.991,50.033,49.982,49.994,64000000.0
2009-02-26 22:40:00,49.997,50.034,49.997,50.02,67600000.0
2009-02-26 22:45:00,50.014,50.034,49.997,50.02,62400000.0
2009-02-26 22:50:00,50.017,50.038,49.998,50.013,58000000.0
2009-02-26 22:55:00,50.004,50.006,49.977,49.987,62400000.0
2009-02-26 23:00:00,49.982,50.0,49.965,49.985,65600000.0
2009-02-26 23:05:00,49.979,49.985,49.948,49.975,63800000.0
2009-02-26 23:10:00,49.966,49.971,49.951,49.971,59200000.0
2009-02-26 23:15:00,49.97,50.003,49.964,49.975,68800000.0
2009-02-26 23:20:00,49.977,49.997,49.967,49.983,61800000.0
2009-02-26 23:25:00,49.99,50.004,49.899,49.99,67200000.0
2009-02-26 23:30:00,49.995,50.022,49.975,50.02,68800000.0
2009-02-26 23:35:00,50.009,50.029,49.998,50.017,65600000.0
2009-02-26 23:40:00,49.999,50.074,49.996,50.038,65000000.0
2009-02-26 23:45:00,50.044,50.056,50.028,50.035,70400000.0
2009-02-26 23:50:00,50.026,50.058,50.026,50.039,64000000.0
2009-02-26 23:55:00,50.032,50.046,50.014,50.026,64000000.0
2009-02-27 00:00:00,50.03,50.03,49.998,50.027,62400000.0
2009-02-27 00:05:00,50.038,50.051,50.011,50.027,65600000.0
2009-02-27 00:10:00,50.025,50.03,50.008,50.02,59600000.0
2009-02-27 00:15:00,50.031,50.077,50.027,50.063,58000000.0
2009-02-27 00:20:00,50.056,50.083,50.004,50.066,73000000.0
2009-02-27 00:25:00,50.054,50.064,50.035,50.058,62400000.0
2009-02-27 00:30:00,50.055,50.08,50.055,50.069,68800000.0
2009-02-27 00:35:00,50.077,50.089,50.067,50.079,64000000.0
2009-02-27 00:40:00,50.082,50.084,50.018,50.018,58000000.0
2009-02-27 00:45:00,49.996,49.999,49.95,49.97,70400000.0
2009-02-27 00:50:00,49.94,49.976,49.924,49.935,67600000.0
2009-02-27 00:55:00,49.962,49.981,49.946,49.979,67200000.0
2009-02-27 01:00:00,49.989,50.011,49.926,49.967,56000000.0
2009-02-27 01:05:00,49.963,49.985,49.893,49.903,59600000.0
2009-02-27 01:10:00,49.904,49.934,49.843,49.909,64000000.0
2009-02-27 01:15:00,49.902,49.968,49.902,49.966,61200000.0
2009-02-27 01:20:00,49.967,49.975,49.923,49.941,73200000.0
2009-02-27 01:25:00,49.92,49.92,49.849,49.88,57000000.0
2009-02-27 01:30:00,49.879,49.882,49.855,49.869,65600000.0
2009-02-27 01:35:00,49.867,49.87,49.751,49.833,59200000.0
2009-02-27 01:40:00,49.838,49.851,49.774,49.782,57000000.0
2009-02-27 01:45:00,49.784,49.805,49.764,49.771,68800000.0
2009-02-27 01:50:00,49.788,49.838,49.774,49.838,73600000.0
2009-02-27 01:55:00,49.841,49.858,49.83,49.853,67200000.0
2009-02-27 02:00:00,49.858,49.873,49.843,49.845,65600000.0
2009-02-27 02:05:00,49.857,49.883,49.855,49.883,84000000.0
2009-02-27 02:10:00,49.871,49.872,49.77,49.787,65600000.0
2009-02-27 02:15:00,49.785,49.803,49.712,49.717,52800000.0
2009-02-27 02:20:00,49.707,49.713,49.599,49.615,72000000.0
2009-02-27 02:25:00,49.626,49.643,49.445,49.445,75200000.0
2009-02-27 02:30:00,49.464,49.507,49.444,49.503,68200000.0
2009-02-27 02:35:00,49.498,49.515,49.473,49.473,71800000.0
2009-02-27 02:40:00,49.481,49.554,49.465,49.554,80000000.0
2009-02-27 02:45:00,49.552,49.572,49.466,49.466,65600000.0
2009-02-27 02:50:00,49.5,49.531,49.401,49.437,68800000.0
2009-02-27 02:55:00,49.455,49.499,49.365,49.387,72800000.0
2009-02-27 03:00:00,49.391,49.546,49.384,49.531,78400000.0
2009-02-27 03:05:00,49.509,49.523,49.472,49.515,55400000.0
2009-02-27 03:10:00,49.499,49.526,49.495,49.504,67200000.0
2009-02-27 03:15:00,49.492,49.492,49.387,49.405,60800000.0
2009-02-27 03:20:00,49.414,49.425,49.295,49.295,88400000.0
2009-02-27 03:25:00,49.301,49.301,49.238,49.266,67000000.0
2009-02-27 03:30:00,49.266,49.339,49.257,49.298,81600000.0
2009-02-27 03:35:00,49.292,49.298,49.229,49.244,70400000.0
2009-02-27 03:40:00,49.271,49.384,49.271,49.382,85800000.0
2009-02-27 03:45:00,49.386,49.424,49.386,49.418,69200000.0
2009-02-27 03:50:00,49.411,49.412,49.368,49.376,60800000.0
2009-02-27 03:55:00,49.372,49.388,49.343,49.372,64000000.0
2009-02-27 04:00:00,49.384,49.401,49.288,49.365,59600000.0
2009-02-27 04:05:00,49.363,49.363,49.329,49.354,61200000.0
2009-02-27 04:10:00,49.352,49.36,49.32,49.333,65000000.0
2009-02-27 04:15:00,49.335,49.36,49.334,49.353,89600000.0
2009-02-27 04:20:00,49.358,49.365,49.325,49.33,65400000.0
2009-02-27 04:25:00,49.347,49.347,49.3,49.336,67200000.0
2009-02-27 04:30:00,49.321,49.376,49.305,49.351,62800000.0
2009-02-27 04:35:00,49.352,49.364,49.337,49.347,55600000.0
2009-02-27 04:40:00,49.35,49.369,49.333,49.333,63400000.0
2009-02-27 04:45:00,49.352,49.37,49.342,49.363,56000000.0
2009-02-27 04:50:00,49.351,49.359,49.318,49.318,92200000.0
2009-02-27 04:55:00,49.317,49.318,49.266,49.276,70400000.0
2009-02-27 05:00:00,49.27,49.271,49.245,49.251,62800000.0
2009-02-27 05:05:00,49.239,49.255,49.216,49.251,59600000.0
2009-02-27 05:10:00,49.241,49.26,49.219,49.235,68800000.0
2009-02-27 05:15:00,49.225,49.234,49.141,49.172,71800000.0
2009-02-27 05:20:00,49.163,49.215,49.148,49.201,115000000.0
2009-02-27 05:25:00,49.201,49.211,49.166,49.203,65400000.0
2009-02-27 05:30:00,49.204,49.221,49.178,49.184,67200000.0
2009-02-27 05:35:00,49.184,49.252,49.184,49.242,59200000.0
2009-02-27 05:40:00,49.261,49.267,49.219,49.23,75200000.0
2009-02-27 05:45:00,49.239,49.317,49.239,49.297,72000000.0
2009-02-27 05:50:00,49.287,49.312,49.285,49.292,69200000.0
2009-02-27 05:55:00,49.292,49.298,49.273,49.286,73000000.0
2009-02-27 06:00:00,49.287,49.313,49.287,49.3,59200000.0
2009-02-27 06:05:00,49.321,49.359,49.309,49.312,62800000.0
2009-02-27 06:10:00,49.293,49.3,49.248,49.259,90000000.0
2009-02-27 06:15:00,49.245,49.333,49.224,49.312,58600000.0
2009-02-27 06:20:00,49.314,49.357,49.295,49.352,68800000.0
2009-02-27 06:25:00,49.339,49.349,49.331,49.337,62400000.0
2009-02-27 06:30:00,49.338,49.36,49.313,49.316,102400000.0
2009-02-27 06:35:00,49.317,49.372,49.317,49.343,59600000.0
2009-02-27 06:40:00,49.358,49.366,49.29,49.328,74000000.0
2009-02-27 06:45:00,49.328,49.348,49.326,49.343,62400000.0
2009-02-27 06:50:00,49.352,49.368,49.265,49.36,69800000.0
2009-02-27 06:55:00,49.35,49.385,49.347,49.375,62800000.0
2009-02-27 07:00:00,49.371,49.394,49.343,49.394,65400000.0
2009-02-27 07:05:00,49.392,49.475,49.387,49.474,86800000.0
2009-02-27 07:10:00,49.487,49.507,49.462,49.507,72000000.0
2009-02-27 07:15:00,49.489,49.508,49.471,49.498,59200000.0
2009-02-27 07:20:00,49.518,49.537,49.491,49.508,66600000.0
2009-02-27 07:25:00,49.497,49.51,49.487,49.488,76800000.0
2009-02-27 07:30:00,49.477,49.483,49.389,49.428,66600000.0
2009-02-27 07:35:00,49.436,49.474,49.426,49.452,66000000.0
2009-02-27 07:40:00,49.461,49.465,49.431,49.431,121000000.0
2009-02-27 07:45:00,49.434,49.434,49.313,49.313,71400000.0
2009-02-27 07:50:00,49.295,49.388,49.294,49.388,83200000.0
2009-02-27 07:55:00,49.393,49.449,49.368,49.417,92800000.0
2009-02-27 08:00:00,49.417,49.515,49.41,49.505,53800000.0
2009-02-27 08:05:00,49.511,49.518,49.476,49.476,67200000.0
2009-02-27 08:10:00,49.475,49.477,49.4,49.448,90600000.0
2009-02-27 08:15:00,49.442,49.461,49.426,49.443,64000000.0
2009-02-27 08:20:00,49.422,49.51,49.422,49.51,67600000.0
2009-02-27 08:25:00,49.519,49.578,49.516,49.568,59200000.0
2009-02-27 08:30:00,49.575,49.575,49.524,49.55,92800000.0
2009-02-27 08:35:00,49.555,49.559,49.536,49.559,110600000.0
2009-02-27 08:40:00,49.57,49.597,49.564,49.569,86800000.0
2009-02-27 08:45:00,49.575,49.58,49.544,49.544,84800000.0
2009-02-27 08:50:00,49.542,49.556,49.458,49.491,148200000.0
2009-02-27 08:55:00,49.485,49.493,49.431,49.436,109200000.0
2009-02-27 09:00:00,49.442,49.47,49.427,49.458,122000000.0
2009-02-27 09:05:00,49.469,49.477,49.427,49.47,127400000.0
2009-02-27 09:10:00,49.474,49.509,49.463,49.509,93200000.0
2009-02-27 09:15:00,49.498,49.498,49.425,49.43,295800000.0
2009-02-27 09:20:00,49.44,49.464,49.44,49.45,275400000.0
2009-02-27 09:25:00,49.442,49.442,49.397,49.397,169000000.0
2009-02-27 09:30:00,49.406,49.423,49.391,49.417,136000000.0
2009-02-27 09:35:00,49.42,49.459,49.405,49.425,188600000.0
2009-02-27 09:40:00,49.435,49.449,49.394,49.397,205200000.0
2009-02-27 09:45:00,49.395,49.497,49.395,49.48,84800000.0
2009-02-27 09:50:00,49.466,49.466,49.412,49.417,172200000.0
2009-02-27 09:55:00,49.408,49.437,49.384,49.412,176800000.0
2009-02-27 10:00:00,49.414,49.419,49.371,49.371,200800000.0
2009-02-27 10:05:00,49.371,49.371,49.164,49.174,175800000.0
2009-02-27 10:10:00,49.198,49.239,49.172,49.239,233000000.0
2009-02-27 10:15:00,49.244,49.255,49.208,49.232,147600000.0
2009-02-27 10:20:00,49.248,49.284,49.234,49.247,144000000.0
2009-02-27 10:25:00,49.25,49.317,49.238,49.31,252000000.0
2009-02-27 10:30:00,49.287,49.296,49.26,49.296,157800000.0
2009-02-27 10:35:00,49.299,49.301,49.204,49.21,88000000.0
2009-02-27 10:40:00,49.218,49.262,49.188,49.213,148600000.0
2009-02-27 10:45:00,49.206,49.211,49.068,49.077,140800000.0
2009-02-27 10:50:00,49.08,49.1,49.048,49.056,277200000.0
2009-02-27 10:55:00,49.038,49.12,49.01,49.01,210400000.0
2009-02-27 11:00:00,49.016,49.031,49.01,49.028,147200000.0
2009-02-27 11:05:00,49.031,49.031,48.935,48.935,194800000.0
2009-02-27 11:10:00,48.948,49.047,48.903,48.903,229400000.0
2009-02-27 11:15:00,48.866,48.894,48.812,48.812,213000000.0
2009-02-27 11:20:00,48.826,48.91,48.822,48.91,219600000.0
2009-02-27 11:25:00,48.917,48.972,48.908,48.962,160000000.0
2009-02-27 11:30:00,48.987,48.99,48.924,48.989,124800000.0
2009-02-27 11:35:00,48.985,49.039,48.985,49.003,141600000.0
2009-02-27 11:40:00,49.011,49.019,48.963,48.975,175400000.0
2009-02-27 11:45:00,48.979,48.984,48.936,48.951,172200000.0
2009-02-27 11:50:00,48.938,48.979,48.896,48.896,204200000.0
2009-02-27 11:55:00,48.892,48.932,48.892,48.917,224000000.0
2009-02-27 12:00:00,48.919,48.973,48.908,48.963,144400000.0
2009-02-27 12:05:00,48.955,48.962,48.9,48.9,141800000.0
2009-02-27 12:10:00,48.894,48.903,48.846,48.876,98600000.0
2009-02-27 12:15:00,48.864,48.88,48.842,48.845,157200000.0
2009-02-27 12:20:00,48.858,48.917,48.858,48.902,192800000.0
2009-02-27 12:25:00,48.898,49.057,48.898,48.928,259600000.0
2009-02-27 12:30:00,49.004,49.045,48.924,49.006,212600000.0
2009-02-27 12:35:00,48.991,49.027,48.95,49.025,120000000.0
2009-02-27 12:40:00,49.027,49.048,49.005,49.033,119400000.0
2009-02-27 12:45:00,49.024,49.073,49.024,49.065,182400000.0
2009-02-27 12:50:00,49.055,49.081,49.041,49.06,85800000.0
2009-02-27 12:55:00,49.073,49.1,49.053,49.084,91200000.0
2009-02-27 13:00:00,49.088,49.088,49.009,49.057,67000000.0
2009-02-27 13:05:00,49.069,49.109,49.055,49.108,103400000.0
2009-02-27 13:10:00,49.1,49.126,49.09,49.096,89600000.0
2009-02-27 13:15:00,49.091,49.102,49.082,49.084,118800000.0
2009-02-27 13:20:00,49.097,49.104,49.045,49.056,106600000.0
2009-02-27 13:25:00,49.086,49.099,49.053,49.09,140000000.0
2009-02-27 13:30:00,49.09,49.091,49.004,49.021,91000000.0
2009-02-27 13:35:00,49.008,49.013,48.96,48.963,139600000.0
2009-02-27 13:40:00,48.961,48.987,48.946,48.984,96000000.0
2009-02-27 13:45:00,48.977,49.019,48.962,49.009,102600000.0
2009-02-27 13:50:00,49.025,49.068,49.007,49.022,147000000.0
2009-02-27 13:55:00,49.025,49.049,49.004,49.004,120000000.0
2009-02-27 14:00:00,49.011,49.023,48.975,48.975,104400000.0
2009-02-27 14:05:00,48.974,48.997,48.965,48.981,90600000.0
2009-02-27 14:10:00,48.981,48.989,48.879,48.879,88400000.0
2009-02-27 14:15:00,48.876,48.94,48.876,48.915,128000000.0
2009-02-27 14:20:00,48.91,48.917,48.833,48.858,116600000.0
2009-02-27 14:25:00,48.854,48.889,48.854,48.889,67600000.0
2009-02-27 14:30:00,48.888,48.891,48.787,48.849,73000000.0
2009-02-27 14:35:00,48.862,48.865,48.829,48.84,60800000.0
2009-02-27 14:40:00,48.832,48.891,48.788,48.88,66600000.0
2009-02-27 14:45:00,48.855,48.88,48.827,48.827,69800000.0
2009-02-27 14:50:00,48.862,48.875,48.798,48.799,69200000.0
2009-02-27 14:55:00,48.793,48.793,48.744,48.749,67600000.0
2009-02-27 15:00:00,48.768,48.812,48.74,48.74,70400000.0
2009-02-27 15:05:00,48.767,48.827,48.767,48.809,61200000.0
2009-02-27 15:10:00,48.805,48.805,48.728,48.739,65600000.0
2009-02-27 15:15:00,48.745,48.764,48.696,48.711,73600000.0
2009-02-27 15:20:00,48.669,48.669,48.478,48.585,67200000.0
2009-02-27 15:25:00,48.598,48.661,48.529,48.606,70400000.0
2009-02-27 15:30:00,48.528,48.602,48.5,48.522,64000000.0
2009-02-27 15:35:00,48.505,48.505,48.289,48.351,72800000.0
2009-02-27 15:40:00,48.354,48.605,48.354,48.593,67600000.0
2009-02-27 15:45:00,48.594,48.599,48.537,48.551,57400000.0
2009-02-27 15:50:00,48.575,48.707,48.575,48.657,67200000.0
2009-02-27 15:55:00,48.659,48.741,48.632,48.741,66000000.0
2009-02-27 16:00:00,48.738,48.853,48.738,48.829,64400000.0
2009-02-27 16:05:00,48.806,48.81,48.737,48.81,70400000.0
2009-02-27 16:10:00,48.82,48.826,48.669,48.674,67200000.0
2009-02-27 16:15:00,48.659,48.747,48.641,48.739,60800000.0
2009-02-27 16:20:00,48.746,48.827,48.744,48.813,57600000.0
2009-02-27 16:25:00,48.818,48.856,48.792,48.792,69200000.0
2009-02-27 16:30:00,48.823,48.852,48.776,48.793,72000000.0
2009-02-27 16:35:00,48.784,48.819,48.733,48.783,64000000.0
2009-02-27 16:40:00,48.771,48.797,48.743,48.797,65000000.0
2009-02-27 16:45:00,48.843,49.065,48.843,48.977,67200000.0
2009-02-27 16:50:00,48.965,49.049,48.879,49.036,81600000.0
2009-02-27 16:55:00,49.06,49.176,49.051,49.145,68600000.0
2009-02-27 17:00:00,49.137,49.185,49.062,49.157,62400000.0
2009-02-27 17:05:00,49.186,49.217,49.051,49.051,73600000.0
2009-02-27 17:10:00,49.027,49.031,48.97,48.981,62400000.0
2009-02-27 17:15:00,48.993,49.066,48.957,49.066,63800000.0
2009-02-27 17:20:00,49.089,49.209,49.089,49.196,57000000.0
2009-02-27 17:25:00,49.211,49.396,49.211,49.315,65400000.0
2009-02-27 17:30:00,49.333,49.425,49.28,49.425,59200000.0
2009-02-27 17:35:00,49.415,49.433,49.329,49.345,60800000.0
2009-02-27 17:40:00,49.345,49.41,49.329,49.39,59200000.0
2009-02-27 17:45:00,49.365,49.373,49.3,49.342,59200000.0
2009-02-27 17:50:00,49.333,49.336,49.13,49.171,62200000.0
2009-02-27 17:55:00,49.201,49.231,48.954,48.954,63400000.0
2009-02-27 18:00:00,48.957,49.048,48.882,49.048,76800000.0
2009-02-27 18:05:00,49.047,49.057,48.978,49.057,73000000.0
2009-02-27 18:10:00,49.039,49.213,48.936,48.936,60800000.0
2009-02-27 18:15:00,48.906,49.001,48.906,48.96,59200000.0
2009-02-27 18:20:00,48.95,49.038,48.935,48.982,69200000.0
2009-02-27 18:25:00,49.003,49.007,48.891,48.965,64000000.0
2009-02-27 18:30:00,48.975,49.054,48.965,48.987,59600000.0
2009-02-27 18:35:00,48.983,49.033,48.875,49.003,70800000.0
2009-02-27 18:40:00,48.977,49.035,48.953,49.008,62400000.0
2009-02-27 18:45:00,49.054,49.11,49.054,49.068,60600000.0
2009-02-27 18:50:00,49.075,49.088,49.026,49.05,66000000.0
2009-02-27 18:55:00,49.027,49.09,49.002,49.084,67000000.0
2009-02-27 19:00:00,49.114,49.161,49.114,49.132,66400000.0
2009-02-27 19:05:00,49.143,49.346,49.143,49.346,72000000.0
2009-02-27 19:10:00,49.33,49.331,49.285,49.321,68800000.0
2009-02-27 19:15:00,49.341,49.345,49.29,49.29,71400000.0
2009-02-27 19:20:00,49.277,49.277,49.153,49.176,78200000.0
2009-02-27 19:25:00,49.19,49.24,49.19,49.207,64400000.0
2009-02-27 19:30:00,49.201,49.241,49.184,49.184,70400000.0
2009-02-27 19:35:00,49.167,49.199,49.111,49.199,60800000.0
2009-02-27 19:40:00,49.168,49.208,49.16,49.19,66600000.0
2009-02-27 19:45:00,49.176,49.176,49.122,49.151,62200000.0
2009-02-27 19:50:00,49.18,49.298,49.18,49.289,68800000.0
2009-02-27 19:55:00,49.284,49.378,49.249,49.378,57400000.0
2009-02-27 20:00:00,49.368,49.372,49.312,49.325,62400000.0
2009-02-27 20:05:00,49.321,49.321,49.282,49.311,70400000.0
2009-02-27 20:10:00,49.298,49.33,49.227,49.227,59200000.0
2009-02-27 20:15:00,49.224,49.239,49.204,49.238,60800000.0
2009-02-27 20:20:00,49.24,49.306,49.226,49.238,66400000.0
2009-02-27 20:25:00,49.252,49.291,49.214,49.214,65600000.0
2009-02-27 20:30:00,49.224,49.241,49.184,49.205,68800000.0
2009-02-27 20:35:00,49.197,49.217,49.134,49.151,73600000.0
2009-02-27 20:40:00,49.146,49.17,49.081,49.081,64000000.0
2009-02-27 20:45:00,49.063,49.163,49.037,49.163,59200000.0
2009-02-27 20:50:00,49.17,49.172,49.119,49.136,59200000.0
2009-02-27 20:55:00,49.12,49.161,49.056,49.156,68800000.0
2009-02-27 21:00:00,49.154,49.173,49.112,49.173,65600000.0
2009-02-27 21:05:00,49.2,49.23,49.112,49.115,70800000.0
2009-02-27 21:10:00,49.112,49.113,49.051,49.101,67200000.0
2009-02-27 21:15:00,49.118,49.146,49.088,49.088,69200000.0
2009-02-27 21:20:00,49.103,49.11,49.057,49.087,52800000.0
2009-02-27 21:25:00,49.086,49.119,49.055,49.086,66000000.0
2009-02-27 21:30:00,49.077,49.109,49.076,49.109,57600000.0
2009-02-27 21:35:00,49.118,49.145,49.115,49.138,67200000.0
2009-02-27 21:40:00,49.135,49.184,49.129,49.153,76200000.0
2009-02-27 21:45:00,49.18,49.201,49.146,49.166,68800000.0
2009-02-27 21:50:00,49.188,49.254,49.112,49.249,67000000.0
2009-02-27 21:55:00,49.256,49.266,49.208,49.208,67200000.0
2009-02-27 22:00:00,49.21,49.214,49.079,49.132,60200000.0
2009-02-27 22:05:00,49.119,49.134,49.055,49.059,65600000.0
2009-02-27 22:10:00,49.057,49.057,49.026,49.028,75200000.0
2009-02-27 22:15:00,49.022,49.022,48.971,48.975,64400000.0
2009-02-27 22:20:00,48.964,49.006,48.951,48.957,60800000.0
2009-02-27 22:25:00,48.969,49.044,48.969,48.994,70200000.0
2009-02-27 22:30:00,48.99,48.995,48.955,48.994,62800000.0
2009-02-27 22:35:00,48.987,48.993,48.956,48.96,64400000.0
2009-02-27 22:40:00,48.951,49.078,48.951,49.078,67600000.0
2009-02-27 22:45:00,49.08,49.08,49.006,49.037,62400000.0
2009-02-27 22:50:00,49.028,49.028,48.973,48.979,59200000.0
2009-02-27 22:55:00,48.974,48.974,48.818,48.836,62800000.0
2009-02-27 23:00:00,48.84,48.874,48.84,48.863,66000000.0
2009-02-27 23:05:00,48.848,48.85,48.798,48.805,63400000.0
2009-02-27 23:10:00,48.805,48.833,48.775,48.775,59200000.0
2009-02-27 23:15:00,48.769,48.812,48.725,48.74,68800000.0
2009-02-27 23:20:00,48.753,48.754,48.73,48.737,62400000.0
2009-02-27 23:25:00,48.723,48.741,48.634,48.735,67600000.0
2009-02-27 23:30:00,48.747,48.82,48.729,48.82,56000000.0
2009-02-27 23:35:00,48.812,48.885,48.812,48.858,65400000.0
2009-02-27 23:40:00,48.856,48.874,48.823,48.83,66000000.0
2009-02-27 23:45:00,48.819,48.838,48.813,48.814,70400000.0
2009-02-27 23:50:00,48.784,48.831,48.772,48.831,64800000.0
2009-02-27 23:55:00,48.837,48.844,48.799,48.808,64000000.0
2009-03-02 00:00:00,48.831,48.906,48.759,48.759,62400000.0
2009-03-02 00:05:00,48.751,48.751,48.694,48.706,65000000.0
2009-03-02 00:10:00,48.705,48.729,48.692,48.72,59200000.0
2009-03-02 00:15:00,48.721,48.739,48.707,48.722,57000000.0
2009-03-02 00:20:00,48.687,48.737,48.658,48.737,73600000.0
2009-03-02 00:25:00,48.744,48.744,48.175,48.175,60800000.0
2009-03-02 00:30:00,48.707,48.709,48.674,48.682,68200000.0
2009-03-02 00:35:00,48.681,48.69,48.635,48.659,63400000.0
2009-03-02 00:40:00,48.653,48.653,48.547,48.567,58000000.0
2009-03-02 00:45:00,48.56,48.609,48.538,48.602,70400000.0
2009-03-02 00:50:00,48.589,48.604,48.535,48.535,67200000.0
2009-03-02 00:55:00,48.532,48.541,48.486,48.495,66600000.0
2009-03-02 01:00:00,48.513,48.562,48.435,48.44,56000000.0
2009-03-02 01:05:00,48.431,48.443,48.375,48.392,59200000.0
2009-03-02 01:10:00,48.383,48.41,48.281,48.394,64400000.0
2009-03-02 01:15:00,48.386,48.396,48.337,48.349,60800000.0
2009-03-02 01:20:00,48.342,48.35,48.233,48.245,72400000.0
2009-03-02 01:25:00,48.232,48.255,48.18,48.18,57600000.0
2009-03-02 01:30:00,48.161,48.226,48.135,48.187,65600000.0
2009-03-02 01:35:00,48.153,48.283,48.153,48.267,59000000.0
2009-03-02 01:40:00,48.256,48.275,48.124,48.124,57600000.0
2009-03-02 01:45:00,48.137,48.219,48.134,48.174,69200000.0
2009-03-02 01:50:00,48.172,48.177,48.118,48.138,74000000.0
2009-03-02 01:55:00,48.131,48.18,48.118,48.132,66000000.0
2009-03-02 02:00:00,48.128,48.151,48.113,48.148,66600000.0
2009-03-02 02:05:00,48.15,48.203,48.141,48.2,73600000.0
2009-03-02 02:10:00,48.177,48.187,48.069,48.08,69200000.0
2009-03-02 02:15:00,48.097,48.114,47.953,47.997,58000000.0
2009-03-02 02:20:00,48.002,48.002,47.724,47.786,59200000.0
2009-03-02 02:25:00,47.78,47.826,47.754,47.754,65600000.0
2009-03-02 02:30:00,47.744,47.824,47.741,47.789,57000000.0
2009-03-02 02:35:00,47.783,47.821,47.756,47.765,72400000.0
2009-03-02 02:40:00,47.77,47.804,47.755,47.755,60800000.0
2009-03-02 02:45:00,47.758,47.815,47.688,47.789,64000000.0
2009-03-02 02:50:00,47.785,47.827,47.76,47.82,59200000.0
2009-03-02 02:55:00,47.811,47.833,47.751,47.816,56000000.0
2009-03-02 03:00:00,47.805,47.851,47.783,47.851,67200000.0
2009-03-02 03:05:00,47.855,47.919,47.847,47.919,67200000.0
2009-03-02 03:10:00,47.946,48.015,47.946,47.958,69800000.0
2009-03-02 03:15:00,47.943,48.063,47.941,48.063,57600000.0
2009-03-02 03:20:00,48.079,48.105,48.064,48.081,63400000.0
2009-03-02 03:25:00,48.083,48.114,48.04,48.04,69200000.0
2009-03-02 03:30:00,48.075,48.076,48.021,48.041,62400000.0
2009-03-02 03:35:00,48.056,48.149,48.039,48.147,74000000.0
2009-03-02 03:40:00,48.146,48.282,48.145,48.159,57600000.0
2009-03-02 03:45:00,48.172,48.264,48.172,48.264,59200000.0
2009-03-02 03:50:00,48.271,48.306,48.238,48.251,65600000.0
2009-03-02 03:55:00,48.275,48.356,48.263,48.356,62400000.0
2009-03-02 04:00:00,48.373,48.435,48.355,48.435,64000000.0
2009-03-02 04:05:00,48.437,48.454,48.393,48.393,64400000.0
2009-03-02 04:10:00,48.384,48.385,48.3,48.314,69800000.0
2009-03-02 04:15:00,48.336,48.365,48.264,48.273,65600000.0
2009-03-02 04:20:00,48.269,48.269,48.234,48.255,65600000.0
2009-03-02 04:25:00,48.266,48.266,48.212,48.213,69200000.0
2009-03-02 04:30:00,48.197,48.198,48.087,48.18,67200000.0
2009-03-02 04:35:00,48.188,48.263,48.188,48.237,62400000.0
2009-03-02 04:40:00,48.235,48.315,48.231,48.288,69200000.0
2009-03-02 04:45:00,48.271,48.271,48.182,48.226,58600000.0
2009-03-02 04:50:00,48.203,48.203,48.132,48.145,64400000.0
2009-03-02 04:55:00,48.144,48.163,48.126,48.126,65000000.0
2009-03-02 05:00:00,48.13,48.132,48.11,48.126,62800000.0
2009-03-02 05:05:00,48.121,48.126,48.039,48.039,59200000.0
2009-03-02 05:10:00,48.028,48.057,48.006,48.057,62400000.0
2009-03-02 05:15:00,48.029,48.075,48.011,48.067,67200000.0
2009-03-02 05:20:00,48.066,48.123,48.051,48.117,64400000.0
2009-03-02 05:25:00,48.12,48.217,48.119,48.197,62400000.0
2009-03-02 05:30:00,48.197,48.201,48.1,48.105,69800000.0
2009-03-02 05:35:00,48.105,48.111,48.053,48.076,61200000.0
2009-03-02 05:40:00,48.083,48.102,48.08,48.094,64000000.0
2009-03-02 05:45:00,48.076,48.157,48.072,48.157,74800000.0
2009-03-02 05:50:00,48.16,48.176,48.144,48.156,66000000.0
2009-03-02 05:55:00,48.151,48.151,48.056,48.065,60200000.0
2009-03-02 06:00:00,48.057,48.08,48.008,48.077,67200000.0
2009-03-02 06:05:00,48.066,48.088,47.994,48.043,68200000.0
2009-03-02 06:10:00,48.024,48.024,47.982,48.004,68800000.0
2009-03-02 06:15:00,47.989,47.995,47.955,47.97,68200000.0
2009-03-02 06:20:00,47.978,48.018,47.97,48.003,67200000.0
2009-03-02 06:25:00,48.017,48.087,48.017,48.083,57400000.0
2009-03-02 06:30:00,48.087,48.129,48.08,48.124,66400000.0
2009-03-02 06:35:00,48.116,48.116,48.017,48.063,52800000.0
2009-03-02 06:40:00,48.062,48.095,48.061,48.062,69200000.0
2009-03-02 06:45:00,48.03,48.064,48.028,48.053,67200000.0
2009-03-02 06:50:00,48.056,48.083,48.043,48.044,70400000.0
2009-03-02 06:55:00,48.039,48.054,48.022,48.043,65600000.0
2009-03-02 07:00:00,48.032,48.074,47.922,48.073,68800000.0
2009-03-02 07:05:00,48.089,48.128,48.07,48.096,59200000.0
2009-03-02 07:10:00,48.081,48.086,48.032,48.049,59200000.0
2009-03-02 07:15:00,48.06,48.078,48.048,48.051,64000000.0
2009-03-02 07:20:00,48.047,48.069,48.025,48.035,73600000.0
2009-03-02 07:25:00,48.039,48.051,47.992,48.042,68800000.0
2009-03-02 07:30:00,48.038,48.08,48.035,48.043,65600000.0
2009-03-02 07:35:00,48.052,48.108,48.052,48.108,66000000.0
2009-03-02 07:40:00,48.107,48.109,48.039,48.051,60800000.0
2009-03-02 07:45:00,48.06,48.11,48.06,48.096,59200000.0
2009-03-02 07:50:00,48.104,48.121,48.083,48.113,71200000.0
2009-03-02 07:55:00,48.118,48.119,48.077,48.086,62400000.0
2009-03-02 08:00:00,48.09,48.111,48.044,48.111,57000000.0
2009-03-02 08:05:00,48.115,48.156,48.109,48.156,68800000.0
2009-03-02 08:10:00,48.141,48.184,48.141,48.184,62400000.0
2009-03-02 08:15:00,48.182,48.182,48.115,48.123,68000000.0
2009-03-02 08:20:00,48.128,48.174,48.113,48.155,60800000.0
2009-03-02 08:25:00,48.153,48.167,48.108,48.149,69800000.0
2009-03-02 08:30:00,48.153,48.153,48.117,48.134,64000000.0
2009-03-02 08:35:00,48.132,48.134,48.093,48.109,77800000.0
2009-03-02 08:40:00,48.105,48.108,48.074,48.104,72000000.0
2009-03-02 08:45:00,48.106,48.144,48.104,48.128,68800000.0
2009-03-02 08:50:00,48.126,48.41,48.108,48.41,72000000.0
2009-03-02 08:55:00,48.424,48.424,48.242,48.249,66000000.0
2009-03-02 09:00:00,48.248,48.272,48.23,48.268,67200000.0
2009-03-02 09:05:00,48.278,48.42,48.278,48.416,67000000.0
2009-03-02 09:10:00,48.427,48.427,48.294,48.294,60200000.0
2009-03-02 09:15:00,48.293,48.347,48.22,48.22,62400000.0
2009-03-02 09:20:00,48.203,48.239,48.199,48.229,70400000.0
2009-03-02 09:25:00,48.26,48.26,48.191,48.191,58600000.0
2009-03-02 09:30:00,48.186,48.188,48.085,48.09,64400000.0
2009-03-02 09:35:00,48.093,48.231,48.093,48.138,68800000.0
2009-03-02 09:40:00,48.134,48.205,48.134,48.197,58600000.0
2009-03-02 09:45:00,48.205,48.205,48.133,48.17,60800000.0
2009-03-02 09:50:00,48.154,48.154,48.045,48.045,73400000.0
2009-03-02 09:55:00,48.046,48.073,47.899,48.009,77200000.0
2009-03-02 10:00:00,48.008,48.038,47.988,48.019,64000000.0
2009-03-02 10:05:00,48.032,48.104,47.993,48.068,62400000.0
2009-03-02 10:10:00,48.086,48.086,48.016,48.016,59600000.0
2009-03-02 10:15:00,47.982,47.982,47.926,47.947,59200000.0
2009-03-02 10:20:00,47.945,47.967,47.907,47.907,60800000.0
2009-03-02 10:25:00,47.915,48.047,47.907,48.031,58600000.0
2009-03-02 10:30:00,48.013,48.023,47.958,47.994,65600000.0
2009-03-02 10:35:00,48.001,48.009,47.838,47.879,57600000.0
2009-03-02 10:40:00,47.89,47.975,47.879,47.971,64000000.0
2009-03-02 10:45:00,47.977,47.982,47.895,47.957,62800000.0
2009-03-02 10:50:00,47.944,47.952,47.911,47.935,74000000.0
2009-03-02 10:55:00,47.944,48.016,47.913,47.999,62400000.0
2009-03-02 11:00:00,48.01,48.093,48.01,48.08,68800000.0
2009-03-02 11:05:00,48.091,48.128,48.06,48.102,74000000.0
2009-03-02 11:10:00,48.129,48.145,48.027,48.028,67200000.0
2009-03-02 11:15:00,48.049,48.076,47.95,47.95,65000000.0
2009-03-02 11:20:00,47.942,47.952,47.849,47.85,63400000.0
2009-03-02 11:25:00,47.825,47.97,47.819,47.97,62800000.0
2009-03-02 11:30:00,47.987,48.102,47.986,48.09,68800000.0
2009-03-02 11:35:00,48.095,48.155,48.095,48.1,57600000.0
2009-03-02 11:40:00,48.075,48.077,48.018,48.024,61600000.0
2009-03-02 11:45:00,48.027,48.164,48.025,48.131,67200000.0
2009-03-02 11:50:00,48.115,48.124,48.085,48.112,69800000.0
2009-03-02 11:55:00,48.107,48.162,48.056,48.143,64000000.0
2009-03-02 12:00:00,48.132,48.132,48.102,48.12,65600000.0
2009-03-02 12:05:00,48.127,48.127,48.078,48.086,67200000.0
2009-03-02 12:10:00,48.079,48.093,48.053,48.057,59600000.0
2009-03-02 12:15:00,48.076,48.092,48.025,48.064,67200000.0
2009-03-02 12:20:00,48.057,48.077,48.026,48.067,74000000.0
2009-03-02 12:25:00,48.073,48.11,48.073,48.098,64000000.0
2009-03-02 12:30:00,48.094,48.101,48.051,48.078,69600000.0
2009-03-02 12:35:00,48.076,48.138,48.044,48.124,67200000.0
2009-03-02 12:40:00,48.117,48.147,48.06,48.069,73000000.0
2009-03-02 12:45:00,48.074,48.097,48.033,48.039,65600000.0
2009-03-02 12:50:00,48.036,48.036,47.995,47.999,60800000.0
2009-03-02 12:55:00,48.0,48.02,47.986,48.015,70400000.0
2009-03-02 13:00:00,48.029,48.051,47.984,47.994,67600000.0
2009-03-02 13:05:00,48.011,48.027,47.947,47.989,68800000.0
2009-03-02 13:10:00,48.004,48.043,47.959,47.959,69800000.0
2009-03-02 13:15:00,47.962,48.008,47.92,48.006,67200000.0
2009-03-02 13:20:00,47.991,48.024,47.991,48.005,61200000.0
2009-03-02 13:25:00,47.992,47.999,47.865,47.97,72400000.0
2009-03-02 13:30:00,47.983,48.028,47.972,47.992,67200000.0
2009-03-02 13:35:00,47.998,48.031,47.977,48.001,116200000.0
2009-03-02 13:40:00,47.988,48.016,47.964,47.964,128400000.0
2009-03-02 13:45:00,47.957,47.961,47.873,47.91,88400000.0
2009-03-02 13:50:00,47.924,47.984,47.92,47.922,90600000.0
2009-03-02 13:55:00,47.905,47.969,47.892,47.892,102800000.0
2009-03-02 14:00:00,47.894,47.906,47.857,47.894,120400000.0
2009-03-02 14:05:00,47.886,47.909,47.88,47.887,142800000.0
2009-03-02 14:10:00,47.881,47.899,47.873,47.887,102400000.0
2009-03-02 14:15:00,47.883,47.887,47.841,47.849,95800000.0
2009-03-02 14:20:00,47.84,47.871,47.814,47.814,139200000.0
2009-03-02 14:25:00,47.803,47.862,47.797,47.861,91200000.0
2009-03-02 14:30:00,47.859,47.866,47.827,47.851,140800000.0
2009-03-02 14:35:00,47.848,47.915,47.793,47.915,107600000.0
2009-03-02 14:40:00,47.919,47.947,47.888,47.892,119400000.0
2009-03-02 14:45:00,47.909,47.999,47.909,47.981,90400000.0
2009-03-02 14:50:00,47.965,48.01,47.965,48.01,104000000.0
2009-03-02 14:55:00,48.015,48.024,47.973,48.004,67600000.0
2009-03-02 15:00:00,47.99,48.019,47.99,48.008,91200000.0
2009-03-02 15:05:00,48.006,48.021,47.972,47.983,86400000.0
2009-03-02 15:10:00,47.98,47.995,47.959,47.981,182200000.0
2009-03-02 15:15:00,47.991,48.006,47.952,47.983,119400000.0
2009-03-02 15:20:00,47.985,48.004,47.965,47.991,120000000.0
2009-03-02 15:25:00,47.988,48.016,47.892,47.98,212000000.0
2009-03-02 15:30:00,47.893,48.104,47.864,48.068,259600000.0
2009-03-02 15:35:00,48.07,48.127,48.055,48.086,192000000.0
2009-03-02 15:40:00,48.08,48.122,48.061,48.119,157200000.0
2009-03-02 15:45:00,48.117,48.147,48.099,48.147,99600000.0
2009-03-02 15:50:00,48.164,48.184,48.147,48.153,142800000.0
2009-03-02 15:55:00,48.149,48.149,48.081,48.093,144000000.0
2009-03-02 16:00:00,48.09,48.094,48.022,48.025,222000000.0
2009-03-02 16:05:00,48.025,48.034,47.977,48.007,204600000.0
2009-03-02 16:10:00,48.014,48.066,48.014,48.048,172000000.0
2009-03-02 16:15:00,48.066,48.085,48.036,48.062,176200000.0
2009-03-02 16:20:00,48.062,48.169,48.059,48.165,140800000.0
2009-03-02 16:25:00,48.138,48.139,48.113,48.124,124800000.0
2009-03-02 16:30:00,48.125,48.125,48.079,48.079,160400000.0
2009-03-02 16:35:00,48.083,48.176,48.08,48.162,220600000.0
2009-03-02 16:40:00,48.164,48.204,48.153,48.204,212200000.0
2009-03-02 16:45:00,48.206,48.269,48.202,48.268,229600000.0
2009-03-02 16:50:00,48.275,48.368,48.267,48.337,194600000.0
2009-03-02 16:55:00,48.315,48.326,48.241,48.241,147200000.0
2009-03-02 17:00:00,48.295,48.375,48.295,48.336,210000000.0
2009-03-02 17:05:00,48.324,48.329,48.27,48.317,275600000.0
2009-03-02 17:10:00,48.332,48.333,48.193,48.199,140200000.0
2009-03-02 17:15:00,48.183,48.297,48.125,48.286,149200000.0
2009-03-02 17:20:00,48.25,48.389,48.248,48.386,88000000.0
2009-03-02 17:25:00,48.386,48.386,48.221,48.245,158800000.0
2009-03-02 17:30:00,48.239,48.249,48.205,48.226,250000000.0
2009-03-02 17:35:00,48.242,48.251,48.188,48.205,143800000.0
2009-03-02 17:40:00,48.182,48.194,48.086,48.143,148800000.0
2009-03-02 17:45:00,48.144,48.15,48.117,48.118,233000000.0
2009-03-02 17:50:00,48.091,48.123,48.076,48.081,176800000.0
2009-03-02 17:55:00,48.084,48.133,47.987,47.987,201600000.0
2009-03-02 18:00:00,47.995,48.094,47.995,48.026,173400000.0
2009-03-02 18:05:00,48.024,48.038,47.977,48.004,172800000.0
2009-03-02 18:10:00,48.003,48.02,47.97,47.994,84200000.0
2009-03-02 18:15:00,47.982,47.996,47.951,47.987,206200000.0
2009-03-02 18:20:00,48.003,48.064,48.003,48.044,188000000.0
2009-03-02 18:25:00,48.038,48.045,47.989,47.989,134200000.0
2009-03-02 18:30:00,47.971,47.971,47.906,47.941,169000000.0
2009-03-02 18:35:00,47.933,48.03,47.894,47.894,275200000.0
2009-03-02 18:40:00,47.876,47.946,47.845,47.845,297200000.0
2009-03-02 18:45:00,47.835,47.851,47.809,47.832,92800000.0
2009-03-02 18:50:00,47.812,47.817,47.749,47.763,128400000.0
2009-03-02 18:55:00,47.764,47.824,47.758,47.823,120400000.0
2009-03-02 19:00:00,47.826,47.868,47.826,47.846,108200000.0
2009-03-02 19:05:00,47.853,47.931,47.853,47.921,149200000.0
2009-03-02 19:10:00,47.919,47.975,47.911,47.915,84800000.0
2009-03-02 19:15:00,47.928,48.039,47.919,48.029,86800000.0
2009-03-02 19:20:00,48.026,48.112,48.016,48.112,110800000.0
2009-03-02 19:25:00,48.117,48.163,48.067,48.076,92000000.0
2009-03-02 19:30:00,48.079,48.086,48.048,48.076,59200000.0
2009-03-02 19:35:00,48.076,48.095,48.033,48.045,67200000.0
2009-03-02 19:40:00,48.037,48.056,48.029,48.032,64000000.0
2009-03-02 19:45:00,48.036,48.036,47.98,47.993,91000000.0
2009-03-02 19:50:00,48.002,48.08,48.002,48.08,67200000.0
2009-03-02 19:55:00,48.067,48.078,48.028,48.044,54800000.0
2009-03-02 20:00:00,48.054,48.082,48.04,48.057,93200000.0
2009-03-02 20:05:00,48.056,48.057,48.033,48.034,83200000.0
2009-03-02 20:10:00,48.045,48.066,47.993,48.059,72000000.0
2009-03-02 20:15:00,48.044,48.058,48.012,48.049,112800000.0
2009-03-02 20:20:00,48.046,48.047,47.99,47.99,65600000.0
2009-03-02 20:25:00,47.973,47.997,47.908,47.991,67200000.0
2009-03-02 20:30:00,47.993,47.993,47.956,47.976,77200000.0
2009-03-02 20:35:00,47.976,47.976,47.943,47.975,66600000.0
2009-03-02 20:40:00,47.971,48.01,47.971,47.985,59200000.0
2009-03-02 20:45:00,47.983,48.001,47.949,48.001,71400000.0
2009-03-02 20:50:00,48.003,48.084,48.003,48.084,85800000.0
2009-03-02 20:55:00,48.121,48.214,48.119,48.214,65600000.0
2009-03-02 21:00:00,48.2,48.217,48.176,48.212,62800000.0
2009-03-02 21:05:00,48.229,48.25,48.146,48.171,70400000.0
2009-03-02 21:10:00,48.183,48.204,48.164,48.192,61200000.0
2009-03-02 21:15:00,48.209,48.252,48.208,48.221,73000000.0
2009-03-02 21:20:00,48.202,48.224,48.106,48.11,59200000.0
2009-03-02 21:25:00,48.123,48.149,48.115,48.115,102400000.0
2009-03-02 21:30:00,48.14,48.248,48.131,48.242,55400000.0
2009-03-02 21:35:00,48.252,48.299,48.234,48.234,68800000.0
2009-03-02 21:40:00,48.21,48.26,48.139,48.254,58600000.0
2009-03-02 21:45:00,48.243,48.243,48.184,48.199,90000000.0
2009-03-02 21:50:00,48.178,48.217,48.151,48.151,63400000.0
2009-03-02 21:55:00,48.13,48.182,48.13,48.17,59200000.0
2009-03-02 22:00:00,48.173,48.176,48.079,48.079,74400000.0
2009-03-02 22:05:00,48.069,48.072,48.026,48.066,68800000.0
2009-03-02 22:10:00,48.062,48.156,48.059,48.109,72000000.0
2009-03-02 22:15:00,48.116,48.125,48.077,48.108,74600000.0
2009-03-02 22:20:00,48.098,48.111,48.04,48.04,59400000.0
2009-03-02 22:25:00,48.045,48.058,48.01,48.042,66600000.0
2009-03-02 22:30:00,48.041,48.094,48.041,48.094,65600000.0
2009-03-02 22:35:00,48.089,48.096,48.001,48.009,108800000.0
2009-03-02 22:40:00,48.002,48.009,47.933,47.967,72000000.0
2009-03-02 22:45:00,47.984,48.003,47.91,47.91,68200000.0
2009-03-02 22:50:00,47.91,47.955,47.908,47.936,59000000.0
2009-03-02 22:55:00,47.926,47.941,47.917,47.938,62200000.0
2009-03-02 23:00:00,47.936,47.936,47.886,47.919,70800000.0
2009-03-02 23:05:00,47.907,47.92,47.894,47.895,92800000.0
2009-03-02 23:10:00,47.905,47.905,47.839,47.845,56000000.0
2009-03-02 23:15:00,47.865,47.876,47.858,47.864,64400000.0
2009-03-02 23:20:00,47.861,47.905,47.858,47.88,57600000.0
2009-03-02 23:25:00,47.886,47.931,47.866,47.923,62400000.0
2009-03-02 23:30:00,47.931,47.95,47.926,47.944,67000000.0
2009-03-02 23:35:00,47.943,48.003,47.935,48.003,65600000.0
2009-03-02 23:40:00,48.006,48.054,47.997,48.054,89600000.0
2009-03-02 23:45:00,48.06,48.078,48.031,48.067,66400000.0
2009-03-02 23:50:00,48.039,48.073,47.997,48.038,60800000.0
2009-03-02 23:55:00,48.041,48.041,47.932,47.959,59200000.0
2009-03-03 00:00:00,47.949,48.02,47.948,47.981,64400000.0
2009-03-03 00:05:00,47.975,47.979,47.913,47.92,60200000.0
2009-03-03 00:10:00,47.925,47.928,47.855,47.872,68200000.0
2009-03-03 00:15:00,47.868,47.868,47.836,47.847,86400000.0
2009-03-03 00:20:00,47.836,47.898,47.836,47.898,69800000.0
2009-03-03 00:25:00,47.881,47.932,47.873,47.874,81600000.0
2009-03-03 00:30:00,47.871,47.887,47.82,47.823,67200000.0
2009-03-03 00:35:00,47.825,47.863,47.814,47.822,89600000.0
2009-03-03 00:40:00,47.817,47.827,47.793,47.82,61200000.0
2009-03-03 00:45:00,47.825,47.866,47.816,47.866,67200000.0
2009-03-03 00:50:00,47.883,47.896,47.87,47.87,56000000.0
2009-03-03 00:55:00,47.853,47.863,47.751,47.751,78400000.0
2009-03-03 01:00:00,47.743,47.765,47.699,47.722,71400000.0
2009-03-03 01:05:00,47.734,47.759,47.686,47.752,68200000.0
2009-03-03 01:10:00,47.744,47.762,47.728,47.758,56000000.0
2009-03-03 01:15:00,47.76,47.821,47.759,47.821,79400000.0
2009-03-03 01:20:00,47.829,47.829,47.8,47.82,72000000.0
2009-03-03 01:25:00,47.824,47.863,47.808,47.853,68600000.0
2009-03-03 01:30:00,47.855,47.855,47.782,47.819,74600000.0
2009-03-03 01:35:00,47.826,47.826,47.785,47.785,72400000.0
2009-03-03 01:40:00,47.776,47.79,47.765,47.79,52800000.0
2009-03-03 01:45:00,47.799,47.799,47.756,47.764,65600000.0
2009-03-03 01:50:00,47.765,47.807,47.761,47.807,83600000.0
2009-03-03 01:55:00,47.811,47.814,47.794,47.795,65600000.0
2009-03-03 02:00:00,47.783,47.82,47.78,47.816,67200000.0
2009-03-03 02:05:00,47.831,47.882,47.822,47.829,74000000.0
2009-03-03 02:10:00,47.824,47.912,47.824,47.912,68800000.0
2009-03-03 02:15:00,47.919,47.946,47.906,47.912,57600000.0
2009-03-03 02:20:00,47.905,47.915,47.812,47.835,58600000.0
2009-03-03 02:25:00,47.831,47.834,47.809,47.814,65600000.0
2009-03-03 02:30:00,47.827,47.908,47.827,47.891,57600000.0
2009-03-03 02:35:00,47.901,47.901,47.828,47.854,72400000.0
2009-03-03 02:40:00,47.851,47.865,47.823,47.852,61200000.0
2009-03-03 02:45:00,47.853,47.861,47.725,47.844,64000000.0
2009-03-03 02:50:00,47.845,47.877,47.828,47.863,59200000.0
2009-03-03 02:55:00,47.874,47.922,47.826,47.922,56000000.0
2009-03-03 03:00:00,47.934,48.023,47.933,48.023,68000000.0
2009-03-03 03:05:00,48.008,48.025,47.996,48.024,67200000.0
2009-03-03 03:10:00,48.028,48.053,47.995,48.039,67200000.0
2009-03-03 03:15:00,48.047,48.076,48.041,48.042,57600000.0
2009-03-03 03:20:00,48.038,48.076,48.032,48.044,64000000.0
2009-03-03 03:25:00,48.046,48.065,48.03,48.034,68800000.0
2009-03-03 03:30:00,48.038,48.041,47.96,47.984,62400000.0
2009-03-03 03:35:00,47.98,48.018,47.944,47.999,74400000.0
2009-03-03 03:40:00,48.012,48.024,47.995,48.024,56400000.0
2009-03-03 03:45:00,48.034,48.137,48.034,48.137,59200000.0
2009-03-03 03:50:00,48.145,48.145,48.115,48.138,65600000.0
2009-03-03 03:55:00,48.142,48.16,48.096,48.096,62400000.0
2009-03-03 04:00:00,48.088,48.131,48.075,48.13,64000000.0
2009-03-03 04:05:00,48.12,48.14,48.099,48.112,64000000.0
2009-03-03 04:10:00,48.125,48.151,48.1,48.127,70400000.0
2009-03-03 04:15:00,48.13,48.133,48.097,48.106,65600000.0
2009-03-03 04:20:00,48.123,48.138,48.102,48.132,66000000.0
2009-03-03 04:25:00,48.143,48.213,48.14,48.199,68800000.0
2009-03-03 04:30:00,48.213,48.234,48.082,48.182,66600000.0
2009-03-03 04:35:00,48.213,48.228,48.132,48.158,62400000.0
2009-03-03 04:40:00,48.156,48.163,48.142,48.158,69200000.0
2009-03-03 04:45:00,48.159,48.169,48.112,48.113,59200000.0
2009-03-03 04:50:00,48.113,48.146,48.078,48.135,64000000.0
2009-03-03 04:55:00,48.125,48.126,48.103,48.12,65400000.0
2009-03-03 05:00:00,48.129,48.143,48.111,48.123,62400000.0
2009-03-03 05:05:00,48.125,48.13,48.096,48.118,59200000.0
2009-03-03 05:10:00,48.118,48.118,48.085,48.091,62800000.0
2009-03-03 05:15:00,48.085,48.117,48.07,48.115,67200000.0
2009-03-03 05:20:00,48.121,48.121,48.082,48.119,62400000.0
2009-03-03 05:25:00,48.119,48.2,48.115,48.159,62400000.0
2009-03-03 05:30:00,48.187,48.406,48.187,48.25,69800000.0
2009-03-03 05:35:00,48.217,48.331,48.196,48.331,60800000.0
2009-03-03 05:40:00,48.355,48.41,48.331,48.357,64000000.0
2009-03-03 05:45:00,48.339,48.416,48.332,48.416,74400000.0
2009-03-03 05:50:00,48.425,48.532,48.401,48.532,65600000.0
2009-03-03 05:55:00,48.557,48.575,48.407,48.409,60800000.0
2009-03-03 06:00:00,48.399,48.433,48.38,48.418,67200000.0
2009-03-03 06:05:00,48.435,48.495,48.362,48.417,68800000.0
2009-03-03 06:10:00,48.439,48.482,48.403,48.41,69200000.0
2009-03-03 06:15:00,48.378,48.392,48.304,48.356,74600000.0
2009-03-03 06:20:00,48.351,48.406,48.348,48.392,66600000.0
2009-03-03 06:25:00,48.382,48.382,48.352,48.356,57400000.0
2009-03-03 06:30:00,48.346,48.354,48.323,48.336,65600000.0
2009-03-03 06:35:00,48.331,48.356,48.318,48.345,52800000.0
2009-03-03 06:40:00,48.343,48.396,48.337,48.394,68800000.0
2009-03-03 06:45:00,48.384,48.399,48.341,48.374,66600000.0
2009-03-03 06:50:00,48.366,48.371,48.342,48.359,70400000.0
2009-03-03 06:55:00,48.318,48.378,48.291,48.36,65600000.0
2009-03-03 07:00:00,48.381,48.422,48.293,48.314,68200000.0
2009-03-03 07:05:00,48.311,48.326,48.298,48.326,59200000.0
2009-03-03 07:10:00,48.325,48.34,48.288,48.336,55400000.0
2009-03-03 07:15:00,48.355,48.396,48.345,48.356,64000000.0
2009-03-03 07:20:00,48.366,48.37,48.324,48.328,73600000.0
2009-03-03 07:25:00,48.344,48.39,48.324,48.354,69200000.0
2009-03-03 07:30:00,48.346,48.366,48.337,48.366,65600000.0
2009-03-03 07:35:00,48.367,48.384,48.343,48.358,65600000.0
2009-03-03 07:40:00,48.373,48.412,48.369,48.407,60800000.0
2009-03-03 07:45:00,48.409,48.486,48.409,48.473,59200000.0
2009-03-03 07:50:00,48.493,48.5,48.454,48.483,69800000.0
2009-03-03 07:55:00,48.492,48.515,48.469,48.512,61600000.0
2009-03-03 08:00:00,48.511,48.522,48.449,48.474,57600000.0
2009-03-03 08:05:00,48.49,48.64,48.49,48.61,68800000.0
2009-03-03 08:10:00,48.587,48.635,48.581,48.635,61800000.0
2009-03-03 08:15:00,48.657,48.673,48.599,48.607,66000000.0
2009-03-03 08:20:00,48.608,48.635,48.58,48.58,60800000.0
2009-03-03 08:25:00,48.572,48.58,48.541,48.553,70200000.0
2009-03-03 08:30:00,48.577,48.577,48.52,48.539,64000000.0
2009-03-03 08:35:00,48.531,48.543,48.517,48.536,78800000.0
2009-03-03 08:40:00,48.534,48.551,48.524,48.529,72000000.0
2009-03-03 08:45:00,48.523,48.542,48.492,48.515,69200000.0
2009-03-03 08:50:00,48.521,48.569,48.512,48.569,72000000.0
2009-03-03 08:55:00,48.578,48.614,48.578,48.599,65600000.0
2009-03-03 09:00:00,48.599,48.732,48.589,48.732,67600000.0
2009-03-03 09:05:00,48.723,48.749,48.692,48.726,67200000.0
2009-03-03 09:10:00,48.733,48.748,48.707,48.711,60200000.0
2009-03-03 09:15:00,48.693,48.743,48.655,48.678,62400000.0
2009-03-03 09:20:00,48.675,48.747,48.675,48.698,70400000.0
2009-03-03 09:25:00,48.71,48.714,48.64,48.657,59200000.0
2009-03-03 09:30:00,48.661,48.672,48.614,48.643,64000000.0
2009-03-03 09:35:00,48.627,48.627,48.531,48.568,67600000.0
2009-03-03 09:40:00,48.57,48.621,48.533,48.612,59200000.0
2009-03-03 09:45:00,48.617,48.671,48.606,48.671,60800000.0
2009-03-03 09:50:00,48.667,48.667,48.63,48.638,73000000.0
2009-03-03 09:55:00,48.656,48.842,48.643,48.821,76600000.0
2009-03-03 10:00:00,48.835,48.892,48.808,48.867,64000000.0
2009-03-03 10:05:00,48.883,48.885,48.807,48.82,62400000.0
2009-03-03 10:10:00,48.824,48.848,48.806,48.842,59200000.0
2009-03-03 10:15:00,48.835,48.839,48.789,48.814,58600000.0
2009-03-03 10:20:00,48.812,48.845,48.798,48.836,60800000.0
2009-03-03 10:25:00,48.849,48.874,48.827,48.874,59000000.0
2009-03-03 10:30:00,48.857,48.882,48.809,48.855,66000000.0
2009-03-03 10:35:00,48.87,48.901,48.777,48.901,58000000.0
2009-03-03 10:40:00,48.915,49.005,48.9,48.98,64000000.0
2009-03-03 10:45:00,48.959,48.959,48.904,48.904,61800000.0
2009-03-03 10:50:00,48.896,48.949,48.828,48.849,73600000.0
2009-03-03 10:55:00,48.855,48.855,48.711,48.793,62800000.0
2009-03-03 11:00:00,48.786,48.786,48.71,48.756,68800000.0
2009-03-03 11:05:00,48.763,48.821,48.743,48.802,73600000.0
2009-03-03 11:10:00,48.801,48.977,48.801,48.915,68000000.0
2009-03-03 11:15:00,48.924,48.937,48.884,48.921,65600000.0
2009-03-03 11:20:00,48.925,48.956,48.884,48.956,63400000.0
2009-03-03 11:25:00,48.979,48.979,48.836,48.845,73600000.0
2009-03-03 11:30:00,48.838,48.854,48.755,48.755,67600000.0
2009-03-03 11:35:00,48.762,48.767,48.702,48.705,57400000.0
2009-03-03 11:40:00,48.697,48.729,48.685,48.729,60800000.0
2009-03-03 11:45:00,48.722,48.742,48.664,48.739,67200000.0
2009-03-03 11:50:00,48.725,48.765,48.617,48.617,70400000.0
2009-03-03 11:55:00,48.574,48.574,48.461,48.533,64000000.0
2009-03-03 12:00:00,48.535,48.555,48.507,48.55,65600000.0
2009-03-03 12:05:00,48.563,48.574,48.502,48.535,67600000.0
2009-03-03 12:10:00,48.55,48.55,48.478,48.504,59200000.0
2009-03-03 12:15:00,48.515,48.666,48.511,48.656,67200000.0
2009-03-03 12:20:00,48.655,48.682,48.536,48.578,73600000.0
2009-03-03 12:25:00,48.571,48.574,48.527,48.555,64000000.0
2009-03-03 12:30:00,48.509,48.583,48.502,48.578,70400000.0
2009-03-03 12:35:00,48.586,48.609,48.505,48.545,67200000.0
2009-03-03 12:40:00,48.548,48.609,48.528,48.6,73600000.0
2009-03-03 12:45:00,48.591,48.644,48.575,48.584,65600000.0
2009-03-03 12:50:00,48.573,48.632,48.55,48.621,61200000.0
2009-03-03 12:55:00,48.637,48.665,48.634,48.638,70400000.0
2009-03-03 13:00:00,48.632,48.656,48.618,48.632,67200000.0
2009-03-03 13:05:00,48.631,48.67,48.625,48.652,68800000.0
2009-03-03 13:10:00,48.632,48.663,48.632,48.642,70400000.0
2009-03-03 13:15:00,48.657,48.663,48.636,48.653,67200000.0
2009-03-03 13:20:00,48.649,48.659,48.563,48.563,60800000.0
2009-03-03 13:25:00,48.56,48.588,48.469,48.554,71800000.0
2009-03-03 13:30:00,48.536,48.55,48.466,48.474,67000000.0
2009-03-03 13:35:00,48.486,48.492,48.45,48.488,116600000.0
2009-03-03 13:40:00,48.495,48.496,48.464,48.466,126800000.0
2009-03-03 13:45:00,48.475,48.533,48.465,48.533,87800000.0
2009-03-03 13:50:00,48.532,48.532,48.449,48.485,91400000.0
2009-03-03 13:55:00,48.476,48.476,48.383,48.396,99200000.0
2009-03-03 14:00:00,48.406,48.526,48.401,48.515,119400000.0
2009-03-03 14:05:00,48.534,48.598,48.534,48.57,142800000.0
2009-03-03 14:10:00,48.565,48.668,48.565,48.647,101800000.0
2009-03-03 14:15:00,48.652,48.662,48.639,48.649,92800000.0
2009-03-03 14:20:00,48.647,48.692,48.638,48.681,139200000.0
2009-03-03 14:25:00,48.674,48.75,48.674,48.71,92000000.0
2009-03-03 14:30:00,48.703,48.703,48.635,48.655,140800000.0
2009-03-03 14:35:00,48.655,48.677,48.625,48.677,107200000.0
2009-03-03 14:40:00,48.664,48.7,48.664,48.691,120000000.0
2009-03-03 14:45:00,48.69,48.724,48.661,48.722,89000000.0
2009-03-03 14:50:00,48.716,48.721,48.702,48.716,104400000.0
2009-03-03 14:55:00,48.705,48.72,48.692,48.692,66000000.0
2009-03-03 15:00:00,48.709,48.75,48.709,48.75,91600000.0
2009-03-03 15:05:00,48.763,48.874,48.763,48.86,86400000.0
2009-03-03 15:10:00,48.855,48.859,48.803,48.806,180400000.0
2009-03-03 15:15:00,48.809,48.837,48.794,48.837,120000000.0
2009-03-03 15:20:00,48.856,48.941,48.856,48.94,120400000.0
2009-03-03 15:25:00,48.932,48.944,48.825,48.922,212400000.0
2009-03-03 15:30:00,48.837,48.946,48.805,48.86,259600000.0
2009-03-03 15:35:00,48.876,48.906,48.876,48.889,191400000.0
2009-03-03 15:40:00,48.893,48.93,48.881,48.925,158600000.0
2009-03-03 15:45:00,48.944,48.951,48.878,48.921,99200000.0
2009-03-03 15:50:00,48.939,49.061,48.931,49.028,142400000.0
2009-03-03 15:55:00,49.028,49.104,49.028,49.071,142800000.0
2009-03-03 16:00:00,49.079,49.079,48.957,48.957,224400000.0
2009-03-03 16:05:00,48.981,49.048,48.968,48.968,205200000.0
2009-03-03 16:10:00,48.977,49.034,48.977,48.991,172600000.0
2009-03-03 16:15:00,48.992,48.992,48.923,48.923,176400000.0
2009-03-03 16:20:00,48.919,48.972,48.916,48.938,140600000.0
2009-03-03 16:25:00,48.95,49.011,48.928,49.011,123600000.0
2009-03-03 16:30:00,49.024,49.033,48.961,48.961,160000000.0
2009-03-03 16:35:00,48.949,48.962,48.888,48.953,220800000.0
2009-03-03 16:40:00,48.943,48.953,48.878,48.88,212800000.0
2009-03-03 16:45:00,48.883,48.892,48.825,48.85,231000000.0
2009-03-03 16:50:00,48.846,48.924,48.836,48.924,194600000.0
2009-03-03 16:55:00,48.923,48.925,48.887,48.904,147200000.0
2009-03-03 17:00:00,48.88,48.907,48.861,48.903,210000000.0
2009-03-03 17:05:00,48.929,48.97,48.922,48.953,275400000.0
2009-03-03 17:10:00,48.94,48.94,48.836,48.836,140800000.0
2009-03-03 17:15:00,48.846,48.903,48.806,48.903,147400000.0
2009-03-03 17:20:00,48.9,48.907,48.873,48.903,88800000.0
2009-03-03 17:25:00,48.913,48.949,48.907,48.935,158200000.0
2009-03-03 17:30:00,48.946,48.954,48.925,48.943,250400000.0
2009-03-03 17:35:00,48.932,48.935,48.849,48.849,143400000.0
2009-03-03 17:40:00,48.841,48.895,48.841,48.879,148200000.0
2009-03-03 17:45:00,48.863,48.872,48.844,48.854,234000000.0
2009-03-03 17:50:00,48.845,48.848,48.766,48.766,178000000.0
2009-03-03 17:55:00,48.756,48.764,48.717,48.763,201400000.0
2009-03-03 18:00:00,48.776,48.783,48.716,48.716,177000000.0
2009-03-03 18:05:00,48.71,48.717,48.633,48.643,172200000.0
2009-03-03 18:10:00,48.634,48.638,48.589,48.624,84200000.0
2009-03-03 18:15:00,48.651,48.665,48.579,48.587,207200000.0
2009-03-03 18:20:00,48.618,48.707,48.618,48.694,189000000.0
2009-03-03 18:25:00,48.667,48.742,48.642,48.708,135800000.0
2009-03-03 18:30:00,48.686,48.726,48.638,48.655,169000000.0
2009-03-03 18:35:00,48.659,48.675,48.545,48.547,274600000.0
2009-03-03 18:40:00,48.548,48.586,48.509,48.586,295200000.0
2009-03-03 18:45:00,48.569,48.602,48.542,48.597,92800000.0
2009-03-03 18:50:00,48.616,48.623,48.533,48.555,128400000.0
2009-03-03 18:55:00,48.554,48.571,48.523,48.553,121400000.0
2009-03-03 19:00:00,48.552,48.654,48.552,48.626,108200000.0
2009-03-03 19:05:00,48.636,48.859,48.633,48.796,149200000.0
2009-03-03 19:10:00,48.813,48.832,48.739,48.739,85200000.0
2009-03-03 19:15:00,48.72,48.882,48.711,48.882,84000000.0
2009-03-03 19:20:00,48.882,48.882,48.833,48.842,110200000.0
2009-03-03 19:25:00,48.817,48.91,48.817,48.91,92800000.0
2009-03-03 19:30:00,48.896,48.896,48.755,48.766,59000000.0
2009-03-03 19:35:00,48.783,48.826,48.752,48.786,72000000.0
2009-03-03 19:40:00,48.78,48.89,48.77,48.875,63400000.0
2009-03-03 19:45:00,48.891,48.921,48.882,48.894,90000000.0
2009-03-03 19:50:00,48.882,48.889,48.852,48.889,67200000.0
2009-03-03 19:55:00,48.903,48.903,48.785,48.798,54400000.0
2009-03-03 20:00:00,48.802,48.804,48.759,48.771,88400000.0
2009-03-03 20:05:00,48.789,48.804,48.754,48.774,82600000.0
2009-03-03 20:10:00,48.778,48.84,48.769,48.831,77800000.0
2009-03-03 20:15:00,48.822,48.885,48.822,48.885,113000000.0
2009-03-03 20:20:00,48.888,48.89,48.867,48.867,65600000.0
2009-03-03 20:25:00,48.863,48.878,48.776,48.843,67000000.0
2009-03-03 20:30:00,48.832,48.844,48.793,48.804,76800000.0
2009-03-03 20:35:00,48.801,48.801,48.719,48.745,67200000.0
2009-03-03 20:40:00,48.738,48.77,48.737,48.766,59200000.0
2009-03-03 20:45:00,48.763,48.763,48.639,48.639,71400000.0
2009-03-03 20:50:00,48.633,48.671,48.633,48.664,86400000.0
2009-03-03 20:55:00,48.673,48.73,48.667,48.729,65600000.0
2009-03-03 21:00:00,48.724,48.761,48.69,48.761,62400000.0
2009-03-03 21:05:00,48.764,48.769,48.67,48.72,70400000.0
2009-03-03 21:10:00,48.718,48.808,48.712,48.748,62400000.0
2009-03-03 21:15:00,48.772,48.793,48.72,48.72,74000000.0
2009-03-03 21:20:00,48.714,48.791,48.714,48.777,59200000.0
2009-03-03 21:25:00,48.771,48.802,48.763,48.783,102200000.0
2009-03-03 21:30:00,48.779,48.806,48.779,48.795,56400000.0
2009-03-03 21:35:00,48.818,48.928,48.818,48.87,68800000.0
2009-03-03 21:40:00,48.88,48.905,48.795,48.89,60000000.0
2009-03-03 21:45:00,48.865,48.892,48.826,48.881,89000000.0
2009-03-03 21:50:00,48.898,48.913,48.858,48.904,63400000.0
2009-03-03 21:55:00,48.887,48.932,48.887,48.921,68800000.0
2009-03-03 22:00:00,48.92,48.92,48.883,48.918,73000000.0
2009-03-03 22:05:00,48.918,48.921,48.877,48.889,68800000.0
2009-03-03 22:10:00,48.877,48.913,48.876,48.898,72400000.0
2009-03-03 22:15:00,48.884,48.888,48.837,48.851,75200000.0
2009-03-03 22:20:00,48.847,48.86,48.768,48.806,59600000.0
2009-03-03 22:25:00,48.794,48.839,48.791,48.818,67200000.0
2009-03-03 22:30:00,48.8,48.842,48.8,48.832,65600000.0
2009-03-03 22:35:00,48.832,48.832,48.79,48.8,109000000.0
2009-03-03 22:40:00,48.804,48.819,48.779,48.779,70800000.0
2009-03-03 22:45:00,48.753,48.78,48.74,48.77,68800000.0
2009-03-03 22:50:00,48.789,48.828,48.779,48.828,60000000.0
2009-03-03 22:55:00,48.832,48.86,48.799,48.799,61800000.0
2009-03-03 23:00:00,48.818,48.826,48.666,48.686,70400000.0
2009-03-03 23:05:00,48.678,48.765,48.678,48.716,92800000.0
2009-03-03 23:10:00,48.728,48.77,48.728,48.754,55400000.0
2009-03-03 23:15:00,48.746,48.753,48.641,48.664,64000000.0
2009-03-03 23:20:00,48.642,48.727,48.642,48.712,57600000.0
2009-03-03 23:25:00,48.72,48.727,48.64,48.655,62400000.0
2009-03-03 23:30:00,48.664,48.681,48.622,48.622,66000000.0
2009-03-03 23:35:00,48.606,48.606,48.489,48.489,65600000.0
2009-03-03 23:40:00,48.494,48.562,48.491,48.535,89600000.0
2009-03-03 23:45:00,48.54,48.569,48.535,48.559,66000000.0
2009-03-03 23:50:00,48.56,48.58,48.546,48.579,60200000.0
2009-03-03 23:55:00,48.549,48.551,48.439,48.496,59200000.0
2009-03-04 00:00:00,48.486,48.534,48.483,48.53,64800000.0
2009-03-04 00:05:00,48.537,48.596,48.529,48.596,60800000.0
2009-03-04 00:10:00,48.604,48.624,48.566,48.591,68800000.0
2009-03-04 00:15:00,48.593,48.625,48.536,48.622,91200000.0
2009-03-04 00:20:00,48.555,48.64,48.547,48.579,76800000.0
2009-03-04 00:25:00,48.587,48.634,48.574,48.632,81000000.0
2009-03-04 00:30:00,48.625,48.666,48.625,48.633,67200000.0
2009-03-04 00:35:00,48.633,48.644,48.591,48.591,89000000.0
2009-03-04 00:40:00,48.597,48.607,48.49,48.505,67600000.0
2009-03-04 00:45:00,48.488,48.523,48.473,48.481,67200000.0
2009-03-04 00:50:00,48.484,48.515,48.474,48.515,56000000.0
2009-03-04 00:55:00,48.51,48.536,48.499,48.499,77800000.0
2009-03-04 01:00:00,48.501,48.551,48.491,48.537,72000000.0
2009-03-04 01:05:00,48.545,48.576,48.492,48.576,68800000.0
2009-03-04 01:10:00,48.573,48.623,48.563,48.614,56000000.0
2009-03-04 01:15:00,48.613,48.634,48.589,48.631,79400000.0
2009-03-04 01:20:00,48.632,48.657,48.613,48.654,72000000.0
2009-03-04 01:25:00,48.653,48.658,48.61,48.617,68200000.0
2009-03-04 01:30:00,48.621,48.651,48.599,48.651,75200000.0
2009-03-04 01:35:00,48.641,48.675,48.631,48.646,71800000.0
2009-03-04 01:40:00,48.654,48.688,48.647,48.65,55200000.0
2009-03-04 01:45:00,48.679,48.683,48.62,48.62,65600000.0
2009-03-04 01:50:00,48.623,48.666,48.622,48.662,83200000.0
2009-03-04 01:55:00,48.653,48.664,48.634,48.634,65600000.0
2009-03-04 02:00:00,48.634,48.646,48.615,48.632,67200000.0
2009-03-04 02:05:00,48.636,48.645,48.597,48.642,73400000.0
2009-03-04 02:10:00,48.63,48.678,48.617,48.661,68800000.0
2009-03-04 02:15:00,48.646,48.65,48.625,48.646,57400000.0
2009-03-04 02:20:00,48.637,48.661,48.55,48.637,59200000.0
2009-03-04 02:25:00,48.626,48.626,48.564,48.564,65600000.0
2009-03-04 02:30:00,48.521,48.521,48.367,48.387,59200000.0
2009-03-04 02:35:00,48.389,48.393,48.316,48.339,72000000.0
2009-03-04 02:40:00,48.306,48.306,48.127,48.162,60200000.0
2009-03-04 02:45:00,48.179,48.207,48.118,48.199,64000000.0
2009-03-04 02:50:00,48.218,48.333,48.186,48.325,59200000.0
2009-03-04 02:55:00,48.315,48.369,48.28,48.354,56000000.0
2009-03-04 03:00:00,48.349,48.413,48.333,48.413,67200000.0
2009-03-04 03:05:00,48.434,48.444,48.385,48.42,67200000.0
2009-03-04 03:10:00,48.44,48.483,48.428,48.45,67200000.0
2009-03-04 03:15:00,48.466,48.477,48.426,48.442,58000000.0
2009-03-04 03:20:00,48.443,48.45,48.406,48.435,64000000.0
2009-03-04 03:25:00,48.432,48.449,48.368,48.368,69200000.0
2009-03-04 03:30:00,48.364,48.414,48.358,48.41,62400000.0
2009-03-04 03:35:00,48.407,48.427,48.353,48.412,73600000.0
2009-03-04 03:40:00,48.425,48.434,48.416,48.422,57600000.0
2009-03-04 03:45:00,48.422,48.442,48.391,48.442,59600000.0
2009-03-04 03:50:00,48.437,48.468,48.414,48.43,65600000.0
2009-03-04 03:55:00,48.44,48.509,48.432,48.498,62400000.0
2009-03-04 04:00:00,48.496,48.577,48.488,48.572,64000000.0
2009-03-04 04:05:00,48.565,48.587,48.541,48.541,64000000.0
2009-03-04 04:10:00,48.545,48.568,48.534,48.555,69800000.0
2009-03-04 04:15:00,48.567,48.63,48.55,48.62,65600000.0
2009-03-04 04:20:00,48.642,48.669,48.626,48.638,66000000.0
2009-03-04 04:25:00,48.65,48.665,48.636,48.656,68800000.0
2009-03-04 04:30:00,48.643,48.657,48.52,48.616,67600000.0
2009-03-04 04:35:00,48.622,48.654,48.62,48.648,61800000.0
2009-03-04 04:40:00,48.638,48.664,48.617,48.617,68800000.0
2009-03-04 04:45:00,48.605,48.675,48.605,48.665,59200000.0
2009-03-04 04:50:00,48.66,48.689,48.642,48.689,64000000.0
2009-03-04 04:55:00,48.689,48.692,48.656,48.665,65000000.0
2009-03-04 05:00:00,48.674,48.676,48.616,48.629,62400000.0
2009-03-04 05:05:00,48.61,48.617,48.547,48.603,58600000.0
2009-03-04 05:10:00,48.609,48.612,48.544,48.583,62800000.0
2009-03-04 05:15:00,48.572,48.586,48.557,48.574,67200000.0
2009-03-04 05:20:00,48.576,48.588,48.542,48.584,70800000.0
2009-03-04 05:25:00,48.587,48.593,48.568,48.571,62400000.0
2009-03-04 05:30:00,48.568,48.595,48.553,48.589,70800000.0
2009-03-04 05:35:00,48.59,48.669,48.589,48.658,60800000.0
2009-03-04 05:40:00,48.659,48.731,48.659,48.712,64000000.0
2009-03-04 05:45:00,48.737,48.746,48.688,48.694,73400000.0
2009-03-04 05:50:00,48.689,48.689,48.648,48.67,65600000.0
2009-03-04 05:55:00,48.682,48.709,48.639,48.688,60800000.0
2009-03-04 06:00:00,48.691,48.728,48.684,48.685,67200000.0
2009-03-04 06:05:00,48.691,48.693,48.57,48.671,69600000.0
2009-03-04 06:10:00,48.675,48.699,48.653,48.688,73600000.0
2009-03-04 06:15:00,48.676,48.684,48.658,48.669,68800000.0
2009-03-04 06:20:00,48.662,48.723,48.662,48.723,66400000.0
2009-03-04 06:25:00,48.726,48.746,48.715,48.738,57600000.0
2009-03-04 06:30:00,48.728,48.737,48.691,48.691,65600000.0
2009-03-04 06:35:00,48.688,48.705,48.669,48.69,52800000.0
2009-03-04 06:40:00,48.673,48.704,48.672,48.704,68800000.0
2009-03-04 06:45:00,48.694,48.724,48.686,48.718,67600000.0
2009-03-04 06:50:00,48.717,48.721,48.69,48.712,69800000.0
2009-03-04 06:55:00,48.714,48.714,48.682,48.699,66000000.0
2009-03-04 07:00:00,48.684,48.727,48.619,48.723,68800000.0
2009-03-04 07:05:00,48.727,48.747,48.705,48.747,59200000.0
2009-03-04 07:10:00,48.748,48.771,48.714,48.72,56000000.0
2009-03-04 07:15:00,48.728,48.768,48.726,48.749,63400000.0
2009-03-04 07:20:00,48.758,48.775,48.718,48.718,67200000.0
2009-03-04 07:25:00,48.728,48.803,48.719,48.767,68800000.0
2009-03-04 07:30:00,48.766,48.782,48.732,48.782,65600000.0
2009-03-04 07:35:00,48.779,48.786,48.732,48.737,65600000.0
2009-03-04 07:40:00,48.741,48.75,48.736,48.748,61200000.0
2009-03-04 07:45:00,48.751,48.751,48.694,48.696,58600000.0
2009-03-04 07:50:00,48.704,48.704,48.63,48.669,70400000.0
2009-03-04 07:55:00,48.666,48.683,48.651,48.681,70000000.0
2009-03-04 08:00:00,48.684,48.722,48.665,48.722,57400000.0
2009-03-04 08:05:00,48.767,48.778,48.746,48.778,68200000.0
2009-03-04 08:10:00,48.759,48.779,48.732,48.752,62400000.0
2009-03-04 08:15:00,48.748,48.749,48.722,48.737,67600000.0
2009-03-04 08:20:00,48.735,48.796,48.735,48.771,61200000.0
2009-03-04 08:25:00,48.777,48.785,48.759,48.769,70400000.0
2009-03-04 08:30:00,48.778,48.852,48.77,48.844,64000000.0
2009-03-04 08:35:00,48.847,48.847,48.798,48.816,78800000.0
2009-03-04 08:40:00,48.826,48.846,48.798,48.835,72000000.0
2009-03-04 08:45:00,48.848,48.901,48.848,48.901,68200000.0
2009-03-04 08:50:00,48.894,48.894,48.815,48.815,72400000.0
2009-03-04 08:55:00,48.809,48.827,48.796,48.821,65600000.0
2009-03-04 09:00:00,48.792,48.834,48.792,48.802,67200000.0
2009-03-04 09:05:00,48.802,48.827,48.794,48.813,67600000.0
2009-03-04 09:10:00,48.826,48.826,48.796,48.812,61200000.0
2009-03-04 09:15:00,48.802,48.876,48.799,48.876,62400000.0
2009-03-04 09:20:00,48.899,49.008,48.899,48.998,70800000.0
2009-03-04 09:25:00,49.026,49.047,49.007,49.009,58600000.0
2009-03-04 09:30:00,49.009,49.009,48.973,48.985,64400000.0
2009-03-04 09:35:00,48.983,49.032,48.94,48.996,68800000.0
2009-03-04 09:40:00,48.996,49.088,48.996,49.063,59200000.0
2009-03-04 09:45:00,49.042,49.046,48.984,49.043,60800000.0
2009-03-04 09:50:00,49.031,49.031,48.979,48.982,73000000.0
2009-03-04 09:55:00,48.986,49.091,48.966,49.035,76800000.0
2009-03-04 10:00:00,49.04,49.094,49.009,49.094,64200000.0
2009-03-04 10:05:00,49.098,49.122,49.05,49.106,61800000.0
2009-03-04 10:10:00,49.096,49.335,49.086,49.335,58000000.0
2009-03-04 10:15:00,49.359,49.418,49.331,49.418,59200000.0
2009-03-04 10:20:00,49.411,49.501,49.4,49.474,61200000.0
2009-03-04 10:25:00,49.484,49.566,49.469,49.566,58600000.0
2009-03-04 10:30:00,49.552,49.596,49.542,49.593,65000000.0
2009-03-04 10:35:00,49.602,49.638,49.481,49.573,56200000.0
2009-03-04 10:40:00,49.575,49.581,49.486,49.54,64000000.0
2009-03-04 10:45:00,49.527,49.527,49.43,49.439,62800000.0
2009-03-04 10:50:00,49.439,49.544,49.418,49.544,73600000.0
2009-03-04 10:55:00,49.552,49.561,49.415,49.513,62400000.0
2009-03-04 11:00:00,49.521,49.539,49.503,49.531,68200000.0
2009-03-04 11:05:00,49.53,49.54,49.441,49.531,73000000.0
2009-03-04 11:10:00,49.523,49.558,49.505,49.533,67200000.0
2009-03-04 11:15:00,49.525,49.546,49.516,49.533,65000000.0
2009-03-04 11:20:00,49.53,49.533,49.51,49.528,64400000.0
2009-03-04 11:25:00,49.521,49.532,49.469,49.483,63400000.0
2009-03-04 11:30:00,49.489,49.525,49.489,49.491,68200000.0
2009-03-04 11:35:00,49.501,49.536,49.466,49.509,57000000.0
2009-03-04 11:40:00,49.537,49.557,49.469,49.54,61000000.0
2009-03-04 11:45:00,49.535,49.54,49.478,49.516,67200000.0
2009-03-04 11:50:00,49.543,49.557,49.533,49.551,70800000.0
2009-03-04 11:55:00,49.555,49.556,49.476,49.528,64400000.0
2009-03-04 12:00:00,49.526,49.568,49.516,49.568,65600000.0
2009-03-04 12:05:00,49.558,49.604,49.555,49.571,67200000.0
2009-03-04 12:10:00,49.561,49.583,49.543,49.572,58000000.0
2009-03-04 12:15:00,49.561,49.608,49.494,49.608,67200000.0
2009-03-04 12:20:00,49.604,49.614,49.558,49.575,73600000.0
2009-03-04 12:25:00,49.581,49.586,49.558,49.576,64800000.0
2009-03-04 12:30:00,49.568,49.583,49.545,49.571,70400000.0
2009-03-04 12:35:00,49.57,49.574,49.459,49.552,67200000.0
2009-03-04 12:40:00,49.551,49.563,49.535,49.561,73600000.0
2009-03-04 12:45:00,49.562,49.564,49.532,49.559,65600000.0
2009-03-04 12:50:00,49.557,49.569,49.53,49.551,60800000.0
2009-03-04 12:55:00,49.534,49.545,49.507,49.507,70400000.0
2009-03-04 13:00:00,49.508,49.521,49.489,49.497,67200000.0
2009-03-04 13:05:00,49.488,49.535,49.483,49.529,68800000.0
2009-03-04 13:10:00,49.51,49.55,49.509,49.516,70400000.0
2009-03-04 13:15:00,49.518,49.565,49.509,49.561,67200000.0
2009-03-04 13:20:00,49.545,49.589,49.531,49.581,60800000.0
2009-03-04 13:25:00,49.56,49.576,49.455,49.55,72400000.0
2009-03-04 13:30:00,49.567,49.586,49.514,49.514,67600000.0
2009-03-04 13:35:00,49.508,49.578,49.501,49.556,116800000.0
2009-03-04 13:40:00,49.559,49.582,49.55,49.557,128400000.0
2009-03-04 13:45:00,49.554,49.563,49.539,49.56,88000000.0
2009-03-04 13:50:00,49.578,49.6,49.553,49.553,91200000.0
2009-03-04 13:55:00,49.573,49.596,49.564,49.564,99200000.0
2009-03-04 14:00:00,49.546,49.561,49.5,49.552,120000000.0
2009-03-04 14:05:00,49.536,49.565,49.531,49.546,142400000.0
2009-03-04 14:10:00,49.536,49.546,49.506,49.521,103200000.0
2009-03-04 14:15:00,49.513,49.535,49.498,49.511,92800000.0
2009-03-04 14:20:00,49.503,49.527,49.497,49.519,140000000.0
2009-03-04 14:25:00,49.513,49.548,49.483,49.534,91600000.0
2009-03-04 14:30:00,49.534,49.561,49.527,49.551,140800000.0
2009-03-04 14:35:00,49.559,49.568,49.545,49.558,107400000.0
2009-03-04 14:40:00,49.554,49.56,49.533,49.555,120000000.0
2009-03-04 14:45:00,49.558,49.567,49.549,49.558,89000000.0
2009-03-04 14:50:00,49.563,49.581,49.549,49.556,103800000.0
2009-03-04 14:55:00,49.552,49.602,49.552,49.597,67200000.0
2009-03-04 15:00:00,49.588,49.713,49.583,49.702,91200000.0
2009-03-04 15:05:00,49.694,49.706,49.661,49.668,86400000.0
2009-03-04 15:10:00,49.687,49.691,49.636,49.64,182800000.0
2009-03-04 15:15:00,49.631,49.663,49.578,49.578,120400000.0
2009-03-04 15:20:00,49.561,49.68,49.554,49.68,120000000.0
2009-03-04 15:25:00,49.669,49.673,49.548,49.647,214400000.0
2009-03-04 15:30:00,49.56,49.835,49.537,49.809,259400000.0
2009-03-04 15:35:00,49.799,49.807,49.756,49.774,192000000.0
2009-03-04 15:40:00,49.767,49.812,49.747,49.804,156600000.0
2009-03-04 15:45:00,49.811,49.82,49.769,49.79,98600000.0
2009-03-04 15:50:00,49.797,49.802,49.749,49.794,142400000.0
2009-03-04 15:55:00,49.822,49.931,49.813,49.931,144000000.0
2009-03-04 16:00:00,49.923,49.957,49.902,49.949,223800000.0
2009-03-04 16:05:00,49.965,49.987,49.949,49.957,203600000.0
2009-03-04 16:10:00,49.957,49.975,49.929,49.934,172200000.0
2009-03-04 16:15:00,49.938,49.986,49.921,49.921,176800000.0
2009-03-04 16:20:00,49.905,49.905,49.835,49.873,140800000.0
2009-03-04 16:25:00,49.872,49.889,49.865,49.881,124800000.0
2009-03-04 16:30:00,49.874,49.875,49.847,49.87,160400000.0
2009-03-04 16:35:00,49.874,49.989,49.873,49.968,220800000.0
2009-03-04 16:40:00,49.945,49.948,49.867,49.899,212800000.0
2009-03-04 16:45:00,49.901,49.907,49.877,49.898,229600000.0
2009-03-04 16:50:00,49.903,49.903,49.821,49.847,195200000.0
2009-03-04 16:55:00,49.846,49.859,49.781,49.781,148000000.0
2009-03-04 17:00:00,49.811,49.912,49.803,49.826,209600000.0
2009-03-04 17:05:00,49.821,49.879,49.816,49.816,276400000.0
2009-03-04 17:10:00,49.805,49.805,49.686,49.686,139000000.0
2009-03-04 17:15:00,49.723,49.723,49.522,49.558,148000000.0
2009-03-04 17:20:00,49.561,49.631,49.545,49.631,88400000.0
2009-03-04 17:25:00,49.624,49.779,49.606,49.779,157800000.0
2009-03-04 17:30:00,49.806,49.816,49.753,49.816,249400000.0
2009-03-04 17:35:00,49.808,49.808,49.71,49.778,143800000.0
2009-03-04 17:40:00,49.76,49.827,49.757,49.799,148200000.0
2009-03-04 17:45:00,49.794,49.827,49.781,49.798,233000000.0
2009-03-04 17:50:00,49.796,49.835,49.786,49.813,178000000.0
2009-03-04 17:55:00,49.822,49.826,49.744,49.758,202800000.0
2009-03-04 18:00:00,49.776,49.919,49.776,49.907,177000000.0
2009-03-04 18:05:00,49.909,50.062,49.896,50.037,172800000.0
2009-03-04 18:10:00,50.04,50.053,50.015,50.034,84800000.0
2009-03-04 18:15:00,50.035,50.035,49.995,50.015,207000000.0
2009-03-04 18:20:00,50.012,50.016,49.958,49.992,189200000.0
2009-03-04 18:25:00,50.002,50.179,49.995,50.175,135800000.0
2009-03-04 18:30:00,50.181,50.25,50.154,50.246,169600000.0
2009-03-04 18:35:00,50.249,50.268,50.207,50.235,275600000.0
2009-03-04 18:40:00,50.241,50.247,50.114,50.121,296000000.0
2009-03-04 18:45:00,50.122,50.142,50.093,50.131,93200000.0
2009-03-04 18:50:00,50.148,50.218,50.148,50.194,128400000.0
2009-03-04 18:55:00,50.2,50.263,50.191,50.239,121400000.0
2009-03-04 19:00:00,50.261,50.267,50.201,50.203,108000000.0
2009-03-04 19:05:00,50.198,50.198,50.139,50.168,148800000.0
2009-03-04 19:10:00,50.179,50.198,50.166,50.194,85200000.0
2009-03-04 19:15:00,50.194,50.202,50.135,50.177,79400000.0
2009-03-04 19:20:00,50.192,50.221,50.186,50.191,110400000.0
2009-03-04 19:25:00,50.207,50.246,50.204,50.246,93200000.0
2009-03-04 19:30:00,50.247,50.252,50.193,50.235,59200000.0
2009-03-04 19:35:00,50.236,50.26,50.22,50.244,67200000.0
2009-03-04 19:40:00,50.231,50.239,50.156,50.16,64000000.0
2009-03-04 19:45:00,50.168,50.168,50.099,50.108,90600000.0
2009-03-04 19:50:00,50.104,50.123,50.084,50.123,67200000.0
2009-03-04 19:55:00,50.083,50.083,50.016,50.039,54400000.0
2009-03-04 20:00:00,50.033,50.088,50.022,50.049,84200000.0
2009-03-04 20:05:00,50.041,50.041,49.985,50.006,82600000.0
2009-03-04 20:10:00,50.036,50.073,49.995,50.056,71400000.0
2009-03-04 20:15:00,50.058,50.073,50.028,50.06,113600000.0
2009-03-04 20:20:00,50.057,50.08,50.041,50.08,65600000.0
2009-03-04 20:25:00,50.078,50.106,49.994,50.088,67600000.0
2009-03-04 20:30:00,50.098,50.123,50.064,50.076,76800000.0
2009-03-04 20:35:00,50.091,50.113,50.027,50.057,67200000.0
2009-03-04 20:40:00,50.053,50.092,50.024,50.035,59200000.0
2009-03-04 20:45:00,50.047,50.097,50.047,50.082,72000000.0
2009-03-04 20:50:00,50.077,50.084,50.052,50.064,86400000.0
2009-03-04 20:55:00,50.053,50.069,50.018,50.018,65600000.0
2009-03-04 21:00:00,50.01,50.065,50.009,50.052,62400000.0
2009-03-04 21:05:00,50.048,50.146,50.006,50.145,70400000.0
2009-03-04 21:10:00,50.138,50.2,50.135,50.135,62400000.0
2009-03-04 21:15:00,50.148,50.177,50.148,50.163,73600000.0
2009-03-04 21:20:00,50.156,50.172,50.13,50.16,59600000.0
2009-03-04 21:25:00,50.171,50.178,50.092,50.121,102400000.0
2009-03-04 21:30:00,50.136,50.197,50.136,50.186,56400000.0
2009-03-04 21:35:00,50.193,50.244,50.175,50.24,68800000.0
2009-03-04 21:40:00,50.233,50.332,50.131,50.328,59600000.0
2009-03-04 21:45:00,50.355,50.369,50.332,50.332,89000000.0
2009-03-04 21:50:00,50.342,50.374,50.342,50.352,64000000.0
2009-03-04 21:55:00,50.338,50.346,50.27,50.291,59200000.0
2009-03-04 22:00:00,50.301,50.328,50.289,50.297,73600000.0
2009-03-04 22:05:00,50.297,50.317,50.286,50.305,68800000.0
2009-03-04 22:10:00,50.302,50.327,50.293,50.322,72000000.0
2009-03-04 22:15:00,50.318,50.349,50.31,50.319,75200000.0
2009-03-04 22:20:00,50.306,50.31,50.248,50.248,59200000.0
2009-03-04 22:25:00,50.257,50.303,50.236,50.295,67200000.0
2009-03-04 22:30:00,50.291,50.303,50.25,50.27,65600000.0
2009-03-04 22:35:00,50.263,50.3,50.263,50.28,109200000.0
2009-03-04 22:40:00,50.284,50.288,50.218,50.249,72000000.0
2009-03-04 22:45:00,50.277,50.29,50.184,50.193,69200000.0
2009-03-04 22:50:00,50.226,50.227,50.163,50.179,62400000.0
2009-03-04 22:55:00,50.169,50.195,50.078,50.122,72000000.0
2009-03-04 23:00:00,50.098,50.104,50.041,50.086,70400000.0
2009-03-04 23:05:00,50.085,50.11,50.056,50.056,92800000.0
2009-03-04 23:10:00,50.05,50.06,49.996,49.997,56000000.0
2009-03-04 23:15:00,50.013,50.07,50.01,50.049,64000000.0
2009-03-04 23:20:00,50.029,50.053,50.007,50.022,57600000.0
2009-03-04 23:25:00,50.019,50.026,49.978,49.994,62400000.0
2009-03-04 23:30:00,50.007,50.013,49.988,49.999,67200000.0
2009-03-04 23:35:00,49.994,50.072,49.994,50.038,65600000.0
2009-03-04 23:40:00,50.044,50.044,49.982,50.007,89600000.0
2009-03-04 23:45:00,50.006,50.044,49.975,50.043,65600000.0
2009-03-04 23:50:00,50.04,50.047,49.977,50.011,60800000.0
2009-03-04 23:55:00,50.05,50.069,49.971,50.069,59600000.0
2009-03-05 00:00:00,50.066,50.069,49.989,49.999,64400000.0
2009-03-05 00:05:00,50.0,50.02,49.974,49.982,60800000.0
2009-03-05 00:10:00,49.979,50.014,49.961,49.982,68800000.0
2009-03-05 00:15:00,49.982,50.009,49.976,49.989,85800000.0
2009-03-05 00:20:00,49.995,50.063,49.995,50.063,70400000.0
2009-03-05 00:25:00,50.072,50.082,50.004,50.045,81600000.0
2009-03-05 00:30:00,50.047,50.088,50.037,50.084,66600000.0
2009-03-05 00:35:00,50.086,50.095,50.003,50.003,88400000.0
2009-03-05 00:40:00,49.999,50.015,49.977,50.004,61200000.0
2009-03-05 00:45:00,49.999,50.011,49.958,49.985,67200000.0
2009-03-05 00:50:00,50.016,50.018,49.956,50.017,56400000.0
2009-03-05 00:55:00,50.008,50.011,49.968,49.989,78400000.0
2009-03-05 01:00:00,49.987,50.019,49.97,49.977,72000000.0
2009-03-05 01:05:00,49.987,50.035,49.97,49.997,68800000.0
2009-03-05 01:10:00,49.971,50.007,49.971,49.988,56400000.0
2009-03-05 01:15:00,49.991,49.997,49.974,49.988,80000000.0
2009-03-05 01:20:00,49.984,49.986,49.918,49.918,72000000.0
2009-03-05 01:25:00,49.92,49.966,49.888,49.888,68800000.0
2009-03-05 01:30:00,49.885,49.896,49.844,49.896,75200000.0
2009-03-05 01:35:00,49.884,49.884,49.85,49.859,72000000.0
2009-03-05 01:40:00,49.853,49.861,49.812,49.836,52800000.0
2009-03-05 01:45:00,49.843,49.876,49.826,49.852,65600000.0
2009-03-05 01:50:00,49.875,49.877,49.824,49.876,83600000.0
2009-03-05 01:55:00,49.877,49.889,49.851,49.861,65600000.0
2009-03-05 02:00:00,49.849,49.852,49.76,49.792,67600000.0
2009-03-05 02:05:00,49.796,49.889,49.774,49.889,73600000.0
2009-03-05 02:10:00,49.889,50.003,49.889,50.003,68200000.0
2009-03-05 02:15:00,49.999,50.042,49.989,50.019,57000000.0
2009-03-05 02:20:00,50.024,50.029,49.939,49.973,59200000.0
2009-03-05 02:25:00,49.978,50.01,49.945,50.004,65600000.0
2009-03-05 02:30:00,49.994,49.994,49.936,49.984,58000000.0
2009-03-05 02:35:00,49.982,49.988,49.967,49.97,71800000.0
2009-03-05 02:40:00,49.966,49.989,49.94,49.94,60600000.0
2009-03-05 02:45:00,49.925,49.959,49.848,49.927,63400000.0
2009-03-05 02:50:00,49.93,49.985,49.917,49.945,59600000.0
2009-03-05 02:55:00,49.94,49.987,49.907,49.983,56400000.0
2009-03-05 03:00:00,49.984,49.984,49.953,49.966,66600000.0
2009-03-05 03:05:00,49.963,50.011,49.963,49.996,67200000.0
2009-03-05 03:10:00,49.997,50.034,49.988,50.009,67200000.0
2009-03-05 03:15:00,50.005,50.006,49.941,49.961,57600000.0
2009-03-05 03:20:00,49.953,49.992,49.918,49.992,64000000.0
2009-03-05 03:25:00,49.989,49.996,49.948,49.985,68800000.0
2009-03-05 03:30:00,49.987,49.992,49.964,49.969,62400000.0
2009-03-05 03:35:00,49.968,49.982,49.917,49.967,74800000.0
2009-03-05 03:40:00,49.976,49.98,49.954,49.958,58000000.0
2009-03-05 03:45:00,49.962,49.989,49.95,49.959,59200000.0
2009-03-05 03:50:00,49.956,49.958,49.92,49.936,65600000.0
2009-03-05 03:55:00,49.937,49.967,49.92,49.966,62400000.0
2009-03-05 04:00:00,49.932,49.992,49.932,49.98,64000000.0
2009-03-05 04:05:00,49.974,49.974,49.874,49.874,63400000.0
2009-03-05 04:10:00,49.875,49.883,49.824,49.824,70400000.0
2009-03-05 04:15:00,49.81,49.821,49.724,49.809,65600000.0
2009-03-05 04:20:00,49.815,49.815,49.767,49.777,66000000.0
2009-03-05 04:25:00,49.805,49.839,49.797,49.832,68800000.0
2009-03-05 04:30:00,49.828,49.844,49.733,49.81,67200000.0
2009-03-05 04:35:00,49.802,49.819,49.796,49.809,62400000.0
2009-03-05 04:40:00,49.802,49.809,49.715,49.742,68800000.0
2009-03-05 04:45:00,49.744,49.749,49.697,49.699,62800000.0
2009-03-05 04:50:00,49.687,49.708,49.676,49.702,64000000.0
2009-03-05 04:55:00,49.712,49.744,49.695,49.729,66000000.0
2009-03-05 05:00:00,49.73,49.736,49.705,49.736,62400000.0
2009-03-05 05:05:00,49.749,49.848,49.749,49.848,59200000.0
2009-03-05 05:10:00,49.851,49.851,49.781,49.801,62400000.0
2009-03-05 05:15:00,49.798,49.818,49.774,49.814,66600000.0
2009-03-05 05:20:00,49.824,49.85,49.788,49.807,71800000.0
2009-03-05 05:25:00,49.817,49.875,49.817,49.863,62400000.0
2009-03-05 05:30:00,49.869,49.869,49.8,49.801,69800000.0
2009-03-05 05:35:00,49.8,49.812,49.754,49.812,60800000.0
2009-03-05 05:40:00,49.817,49.82,49.784,49.792,64000000.0
2009-03-05 05:45:00,49.789,49.805,49.785,49.791,75200000.0
2009-03-05 05:50:00,49.793,49.808,49.784,49.784,65600000.0
2009-03-05 05:55:00,49.804,49.834,49.753,49.789,60800000.0
2009-03-05 06:00:00,49.768,49.827,49.768,49.823,66400000.0
2009-03-05 06:05:00,49.818,49.829,49.726,49.829,68800000.0
2009-03-05 06:10:00,49.807,49.859,49.805,49.859,68800000.0
2009-03-05 06:15:00,49.842,49.886,49.829,49.886,67600000.0
2009-03-05 06:20:00,49.878,49.879,49.846,49.853,67200000.0
2009-03-05 06:25:00,49.852,49.853,49.837,49.853,57600000.0
2009-03-05 06:30:00,49.842,49.842,49.82,49.827,65600000.0
2009-03-05 06:35:00,49.812,49.837,49.798,49.825,52600000.0
2009-03-05 06:40:00,49.817,49.827,49.797,49.809,68800000.0
2009-03-05 06:45:00,49.798,49.808,49.768,49.797,67200000.0
2009-03-05 06:50:00,49.789,49.789,49.741,49.761,70400000.0
2009-03-05 06:55:00,49.753,49.773,49.735,49.772,65600000.0
2009-03-05 07:00:00,49.773,49.787,49.688,49.771,69200000.0
2009-03-05 07:05:00,49.768,49.784,49.757,49.778,60000000.0
2009-03-05 07:10:00,49.776,49.785,49.753,49.771,56000000.0
2009-03-05 07:15:00,49.773,49.794,49.739,49.753,64000000.0
2009-03-05 07:20:00,49.744,49.768,49.707,49.707,73600000.0
2009-03-05 07:25:00,49.729,49.773,49.709,49.709,69200000.0
2009-03-05 07:30:00,49.684,49.741,49.684,49.738,65600000.0
2009-03-05 07:35:00,49.74,49.833,49.74,49.818,65400000.0
2009-03-05 07:40:00,49.818,49.824,49.751,49.821,60800000.0
2009-03-05 07:45:00,49.819,49.842,49.811,49.823,59200000.0
2009-03-05 07:50:00,49.828,49.828,49.781,49.82,70400000.0
2009-03-05 07:55:00,49.815,49.833,49.788,49.794,62400000.0
2009-03-05 08:00:00,49.819,49.828,49.786,49.791,58000000.0
2009-03-05 08:05:00,49.8,49.821,49.781,49.821,68800000.0
2009-03-05 08:10:00,49.83,49.857,49.811,49.846,62400000.0
2009-03-05 08:15:00,49.853,49.892,49.85,49.876,67200000.0
2009-03-05 08:20:00,49.874,49.929,49.868,49.901,60800000.0
2009-03-05 08:25:00,49.916,49.931,49.859,49.874,70400000.0
2009-03-05 08:30:00,49.865,49.893,49.834,49.834,64000000.0
2009-03-05 08:35:00,49.838,49.844,49.786,49.814,78800000.0
2009-03-05 08:40:00,49.823,49.842,49.815,49.826,72000000.0
2009-03-05 08:45:00,49.822,49.841,49.78,49.804,68800000.0
2009-03-05 08:50:00,49.812,49.823,49.784,49.784,72000000.0
2009-03-05 08:55:00,49.788,49.815,49.781,49.799,65600000.0
2009-03-05 09:00:00,49.797,49.91,49.79,49.908,66600000.0
2009-03-05 09:05:00,49.878,49.986,49.872,49.944,67200000.0
2009-03-05 09:10:00,49.918,50.015,49.918,50.015,60800000.0
2009-03-05 09:15:00,50.016,50.09,50.016,50.073,61800000.0
2009-03-05 09:20:00,50.068,50.083,50.045,50.075,70800000.0
2009-03-05 09:25:00,50.067,50.075,50.046,50.053,59200000.0
2009-03-05 09:30:00,50.069,50.118,50.033,50.033,64000000.0
2009-03-05 09:35:00,50.021,50.053,49.967,50.026,68200000.0
2009-03-05 09:40:00,50.026,50.03,49.97,49.993,58600000.0
2009-03-05 09:45:00,50.012,50.082,50.008,50.025,60200000.0
2009-03-05 09:50:00,50.034,50.053,50.031,50.031,73600000.0
2009-03-05 09:55:00,50.021,50.042,49.943,50.033,76800000.0
2009-03-05 10:00:00,50.026,50.028,49.947,49.965,64000000.0
2009-03-05 10:05:00,49.945,49.949,49.899,49.901,62800000.0
2009-03-05 10:10:00,49.907,49.935,49.871,49.935,59200000.0
2009-03-05 10:15:00,49.937,49.984,49.922,49.978,59200000.0
2009-03-05 10:20:00,49.975,50.028,49.971,50.021,60800000.0
2009-03-05 10:25:00,50.029,50.032,49.993,49.993,58600000.0
2009-03-05 10:30:00,49.99,50.01,49.938,49.983,66400000.0
2009-03-05 10:35:00,49.983,49.983,49.88,49.923,57600000.0
2009-03-05 10:40:00,49.913,49.913,49.851,49.891,64000000.0
2009-03-05 10:45:00,49.893,49.933,49.89,49.916,62400000.0
2009-03-05 10:50:00,49.927,50.009,49.927,49.976,73600000.0
2009-03-05 10:55:00,49.973,49.976,49.802,49.864,62400000.0
2009-03-05 11:00:00,49.878,49.893,49.856,49.856,68800000.0
2009-03-05 11:05:00,49.851,49.868,49.802,49.862,73400000.0
2009-03-05 11:10:00,49.864,49.874,49.808,49.821,67200000.0
2009-03-05 11:15:00,49.816,49.864,49.802,49.856,65000000.0
2009-03-05 11:20:00,49.857,49.892,49.853,49.86,64000000.0
2009-03-05 11:25:00,49.845,49.868,49.811,49.824,64000000.0
2009-03-05 11:30:00,49.819,49.843,49.808,49.835,68800000.0
2009-03-05 11:35:00,49.834,49.893,49.82,49.89,58000000.0
2009-03-05 11:40:00,49.878,49.898,49.82,49.824,60000000.0
2009-03-05 11:45:00,49.832,49.88,49.832,49.877,67200000.0
2009-03-05 11:50:00,49.889,49.897,49.84,49.883,70400000.0
2009-03-05 11:55:00,49.879,49.907,49.822,49.849,64000000.0
2009-03-05 12:00:00,49.851,49.851,49.761,49.779,65600000.0
2009-03-05 12:05:00,49.781,49.834,49.781,49.825,66000000.0
2009-03-05 12:10:00,49.823,49.891,49.805,49.891,59600000.0
2009-03-05 12:15:00,49.904,49.946,49.865,49.878,75600000.0
2009-03-05 12:20:00,49.878,49.898,49.87,49.892,73600000.0
2009-03-05 12:25:00,49.891,49.891,49.859,49.861,64000000.0
2009-03-05 12:30:00,49.858,49.9,49.854,49.888,70400000.0
2009-03-05 12:35:00,49.893,49.894,49.775,49.832,67200000.0
2009-03-05 12:40:00,49.824,49.868,49.809,49.862,73600000.0
2009-03-05 12:45:00,49.845,49.867,49.841,49.86,65600000.0
2009-03-05 12:50:00,49.865,49.884,49.846,49.856,60800000.0
2009-03-05 12:55:00,49.859,49.861,49.837,49.837,69800000.0
2009-03-05 13:00:00,49.863,49.863,49.829,49.84,67600000.0
2009-03-05 13:05:00,49.828,49.851,49.828,49.844,68800000.0
2009-03-05 13:10:00,49.826,49.863,49.797,49.807,71200000.0
2009-03-05 13:15:00,49.816,49.816,49.781,49.796,67200000.0
2009-03-05 13:20:00,49.797,49.815,49.693,49.693,61200000.0
2009-03-05 13:25:00,49.667,49.677,49.552,49.665,74600000.0
2009-03-05 13:30:00,49.671,49.707,49.667,49.705,67200000.0
2009-03-05 13:35:00,49.692,49.692,49.521,49.545,117600000.0
2009-03-05 13:40:00,49.573,49.589,49.515,49.559,127800000.0
2009-03-05 13:45:00,49.559,49.569,49.541,49.562,88200000.0
2009-03-05 13:50:00,49.57,49.632,49.57,49.63,92000000.0
2009-03-05 13:55:00,49.612,49.612,49.504,49.536,99600000.0
2009-03-05 14:00:00,49.538,49.574,49.484,49.568,119400000.0
2009-03-05 14:05:00,49.558,49.558,49.458,49.499,141800000.0
2009-03-05 14:10:00,49.487,49.487,49.392,49.417,102800000.0
2009-03-05 14:15:00,49.414,49.479,49.401,49.463,93200000.0
2009-03-05 14:20:00,49.459,49.474,49.359,49.359,140000000.0
2009-03-05 14:25:00,49.342,49.41,49.342,49.382,91200000.0
2009-03-05 14:30:00,49.374,49.489,49.368,49.489,140600000.0
2009-03-05 14:35:00,49.48,49.612,49.47,49.612,107200000.0
2009-03-05 14:40:00,49.6,49.64,49.554,49.556,119400000.0
2009-03-05 14:45:00,49.564,49.673,49.542,49.548,90000000.0
2009-03-05 14:50:00,49.539,49.596,49.536,49.575,104400000.0
2009-03-05 14:55:00,49.592,49.657,49.59,49.65,66600000.0
2009-03-05 15:00:00,49.642,49.642,49.593,49.63,91200000.0
2009-03-05 15:05:00,49.627,49.722,49.609,49.698,86400000.0
2009-03-05 15:10:00,49.705,49.746,49.705,49.709,182800000.0
2009-03-05 15:15:00,49.695,49.74,49.665,49.734,119400000.0
2009-03-05 15:20:00,49.755,49.755,49.679,49.703,120000000.0
2009-03-05 15:25:00,49.689,49.696,49.54,49.622,211600000.0
2009-03-05 15:30:00,49.523,49.712,49.487,49.642,258000000.0
2009-03-05 15:35:00,49.64,49.645,49.517,49.518,190800000.0
2009-03-05 15:40:00,49.515,49.52,49.412,49.435,158400000.0
2009-03-05 15:45:00,49.443,49.476,49.42,49.461,98600000.0
2009-03-05 15:50:00,49.461,49.49,49.419,49.465,142800000.0
2009-03-05 15:55:00,49.468,49.529,49.467,49.52,143400000.0
2009-03-05 16:00:00,49.518,49.527,49.491,49.517,223800000.0
2009-03-05 16:05:00,49.514,49.529,49.392,49.392,204800000.0
2009-03-05 16:10:00,49.341,49.341,49.194,49.293,173200000.0
2009-03-05 16:15:00,49.314,49.472,49.314,49.472,175200000.0
2009-03-05 16:20:00,49.462,49.512,49.394,49.399,140200000.0
2009-03-05 16:25:00,49.415,49.52,49.402,49.52,125200000.0
2009-03-05 16:30:00,49.508,49.523,49.454,49.491,158800000.0
2009-03-05 16:35:00,49.516,49.609,49.504,49.584,221600000.0
2009-03-05 16:40:00,49.603,49.667,49.563,49.563,213200000.0
2009-03-05 16:45:00,49.581,49.658,49.581,49.632,230400000.0
2009-03-05 16:50:00,49.646,49.669,49.644,49.66,196000000.0
2009-03-05 16:55:00,49.668,49.67,49.602,49.612,147600000.0
2009-03-05 17:00:00,49.62,49.691,49.604,49.691,210000000.0
2009-03-05 17:05:00,49.714,49.742,49.672,49.717,275000000.0
2009-03-05 17:10:00,49.732,49.732,49.622,49.623,141600000.0
2009-03-05 17:15:00,49.595,49.601,49.555,49.601,148800000.0
2009-03-05 17:20:00,49.597,49.604,49.291,49.291,88000000.0
2009-03-05 17:25:00,49.297,49.541,49.297,49.541,158800000.0
2009-03-05 17:30:00,49.55,49.55,49.41,49.467,250600000.0
2009-03-05 17:35:00,49.461,49.493,49.277,49.387,143800000.0
2009-03-05 17:40:00,49.389,49.494,49.376,49.423,149200000.0
2009-03-05 17:45:00,49.397,49.445,49.382,49.402,233600000.0
2009-03-05 17:50:00,49.422,49.428,49.343,49.364,177000000.0
2009-03-05 17:55:00,49.398,49.399,49.29,49.292,201800000.0
2009-03-05 18:00:00,49.28,49.405,49.28,49.389,178400000.0
2009-03-05 18:05:00,49.394,49.396,49.271,49.281,172600000.0
2009-03-05 18:10:00,49.273,49.385,49.257,49.384,84200000.0
2009-03-05 18:15:00,49.392,49.392,49.238,49.246,204600000.0
2009-03-05 18:20:00,49.22,49.262,49.209,49.262,188200000.0
2009-03-05 18:25:00,49.277,49.277,49.092,49.101,136000000.0
2009-03-05 18:30:00,49.102,49.169,49.076,49.169,169400000.0
2009-03-05 18:35:00,49.216,49.34,49.201,49.338,274600000.0
2009-03-05 18:40:00,49.342,49.342,49.225,49.264,296600000.0
2009-03-05 18:45:00,49.259,49.308,49.243,49.276,92600000.0
2009-03-05 18:50:00,49.267,49.277,49.189,49.189,127200000.0
2009-03-05 18:55:00,49.167,49.246,49.146,49.24,122000000.0
2009-03-05 19:00:00,49.254,49.359,49.254,49.285,109200000.0
2009-03-05 19:05:00,49.279,49.316,49.256,49.305,148200000.0
2009-03-05 19:10:00,49.287,49.292,49.2,49.214,84200000.0
2009-03-05 19:15:00,49.211,49.237,49.206,49.233,80000000.0
2009-03-05 19:20:00,49.228,49.311,49.222,49.272,110200000.0
2009-03-05 19:25:00,49.265,49.293,49.264,49.282,91600000.0
2009-03-05 19:30:00,49.268,49.316,49.268,49.299,58600000.0
2009-03-05 19:35:00,49.291,49.301,49.276,49.282,67200000.0
2009-03-05 19:40:00,49.263,49.332,49.263,49.327,64000000.0
2009-03-05 19:45:00,49.332,49.332,49.183,49.183,90600000.0
2009-03-05 19:50:00,49.175,49.199,49.153,49.186,67200000.0
2009-03-05 19:55:00,49.188,49.191,49.102,49.129,58000000.0
2009-03-05 20:00:00,49.131,49.145,49.116,49.116,84800000.0
2009-03-05 20:05:00,49.107,49.2,49.093,49.192,82600000.0
2009-03-05 20:10:00,49.2,49.271,49.2,49.271,72000000.0
2009-03-05 20:15:00,49.257,49.279,49.233,49.249,113600000.0
2009-03-05 20:20:00,49.251,49.26,49.146,49.146,65600000.0
2009-03-05 20:25:00,49.143,49.153,49.036,49.12,67600000.0
2009-03-05 20:30:00,49.137,49.156,49.137,49.139,76800000.0
2009-03-05 20:35:00,49.138,49.161,49.123,49.153,67600000.0
2009-03-05 20:40:00,49.144,49.221,49.144,49.168,60000000.0
2009-03-05 20:45:00,49.16,49.169,49.15,49.157,71800000.0
2009-03-05 20:50:00,49.153,49.164,49.104,49.144,86800000.0
2009-03-05 20:55:00,49.173,49.211,49.118,49.211,65600000.0
2009-03-05 21:00:00,49.19,49.19,49.117,49.125,62400000.0
2009-03-05 21:05:00,49.128,49.137,49.027,49.131,70400000.0
2009-03-05 21:10:00,49.116,49.116,49.04,49.07,62800000.0
2009-03-05 21:15:00,49.074,49.123,49.074,49.114,73600000.0
2009-03-05 21:20:00,49.095,49.103,48.964,48.964,59200000.0
2009-03-05 21:25:00,48.963,48.98,48.937,48.961,102800000.0
2009-03-05 21:30:00,48.973,49.023,48.973,49.012,54800000.0
2009-03-05 21:35:00,49.035,49.113,49.035,49.068,68200000.0
2009-03-05 21:40:00,49.056,49.075,48.97,49.063,59200000.0
2009-03-05 21:45:00,49.053,49.075,48.953,48.953,90000000.0
2009-03-05 21:50:00,48.964,48.981,48.929,48.936,64000000.0
2009-03-05 21:55:00,48.931,48.946,48.89,48.896,59200000.0
2009-03-05 22:00:00,48.873,48.884,48.851,48.874,73600000.0
2009-03-05 22:05:00,48.88,49.0,48.868,48.974,68200000.0
2009-03-05 22:10:00,48.966,48.998,48.951,48.992,72000000.0
2009-03-05 22:15:00,48.997,49.011,48.965,48.968,75600000.0
2009-03-05 22:20:00,48.966,48.978,48.896,48.907,59200000.0
2009-03-05 22:25:00,48.906,48.906,48.825,48.866,67200000.0
2009-03-05 22:30:00,48.871,48.89,48.788,48.789,65000000.0
2009-03-05 22:35:00,48.783,48.809,48.722,48.767,108800000.0
2009-03-05 22:40:00,48.759,48.798,48.742,48.755,72000000.0
2009-03-05 22:45:00,48.765,48.765,48.665,48.685,68800000.0
2009-03-05 22:50:00,48.703,48.703,48.603,48.624,58400000.0
2009-03-05 22:55:00,48.646,48.716,48.638,48.661,62400000.0
2009-03-05 23:00:00,48.666,48.725,48.656,48.723,70400000.0
2009-03-05 23:05:00,48.712,48.712,48.652,48.652,92800000.0
2009-03-05 23:10:00,48.656,48.701,48.641,48.7,56000000.0
2009-03-05 23:15:00,48.703,48.878,48.7,48.855,64000000.0
2009-03-05 23:20:00,48.854,48.863,48.813,48.838,57000000.0
2009-03-05 23:25:00,48.843,48.863,48.832,48.842,62400000.0
2009-03-05 23:30:00,48.852,48.853,48.813,48.839,67200000.0
2009-03-05 23:35:00,48.829,48.863,48.819,48.863,65000000.0
2009-03-05 23:40:00,48.879,48.896,48.856,48.882,90000000.0
2009-03-05 23:45:00,48.86,48.864,48.839,48.858,65600000.0
2009-03-05 23:50:00,48.862,48.882,48.851,48.877,60800000.0
2009-03-05 23:55:00,48.877,48.909,48.802,48.853,59600000.0
2009-03-06 00:00:00,48.812,48.823,48.75,48.767,63400000.0
2009-03-06 00:05:00,48.769,48.781,48.741,48.761,60200000.0
2009-03-06 00:10:00,48.76,48.76,48.731,48.744,69200000.0
2009-03-06 00:15:00,48.747,48.773,48.746,48.751,86200000.0
2009-03-06 00:20:00,48.725,48.784,48.725,48.771,70400000.0
2009-03-06 00:25:00,48.766,48.785,48.755,48.777,81600000.0
2009-03-06 00:30:00,48.767,48.827,48.767,48.816,67200000.0
2009-03-06 00:35:00,48.807,48.813,48.775,48.775,89600000.0
2009-03-06 00:40:00,48.777,48.78,48.721,48.743,60800000.0
2009-03-06 00:45:00,48.748,48.768,48.733,48.748,67200000.0
2009-03-06 00:50:00,48.754,48.777,48.749,48.77,56000000.0
2009-03-06 00:55:00,48.76,48.776,48.743,48.746,78400000.0
2009-03-06 01:00:00,48.749,48.793,48.74,48.783,77200000.0
2009-03-06 01:05:00,48.792,48.832,48.737,48.819,68200000.0
2009-03-06 01:10:00,48.813,48.825,48.811,48.813,56000000.0
2009-03-06 01:15:00,48.814,48.854,48.812,48.841,80000000.0
2009-03-06 01:20:00,48.866,48.887,48.818,48.885,71400000.0
2009-03-06 01:25:00,48.889,48.907,48.853,48.883,68200000.0
2009-03-06 01:30:00,48.856,48.891,48.853,48.891,75000000.0
2009-03-06 01:35:00,48.89,48.904,48.865,48.865,71400000.0
2009-03-06 01:40:00,48.864,48.941,48.847,48.94,52200000.0
2009-03-06 01:45:00,48.957,48.989,48.941,48.985,65600000.0
2009-03-06 01:50:00,48.979,48.986,48.957,48.982,83600000.0
2009-03-06 01:55:00,48.968,48.971,48.888,48.903,66000000.0
2009-03-06 02:00:00,48.9,48.959,48.9,48.938,67200000.0
2009-03-06 02:05:00,48.941,48.956,48.929,48.94,73600000.0
2009-03-06 02:10:00,48.933,48.948,48.888,48.924,68600000.0
2009-03-06 02:15:00,48.927,49.105,48.92,49.102,57000000.0
2009-03-06 02:20:00,49.066,49.126,48.979,49.09,58600000.0
2009-03-06 02:25:00,49.099,49.165,49.083,49.157,65600000.0
2009-03-06 02:30:00,49.154,49.154,49.091,49.129,57600000.0
2009-03-06 02:35:00,49.138,49.246,49.138,49.246,72000000.0
2009-03-06 02:40:00,49.246,49.329,49.213,49.326,60800000.0
2009-03-06 02:45:00,49.32,49.326,49.21,49.326,63400000.0
2009-03-06 02:50:00,49.312,49.331,49.272,49.289,59200000.0
2009-03-06 02:55:00,49.296,49.299,49.208,49.269,56000000.0
2009-03-06 03:00:00,49.245,49.245,49.203,49.209,67600000.0
2009-03-06 03:05:00,49.208,49.22,49.173,49.183,67000000.0
2009-03-06 03:10:00,49.193,49.235,49.17,49.18,66600000.0
2009-03-06 03:15:00,49.185,49.19,49.173,49.174,57000000.0
2009-03-06 03:20:00,49.197,49.227,49.187,49.227,64400000.0
2009-03-06 03:25:00,49.213,49.232,49.153,49.157,69200000.0
2009-03-06 03:30:00,49.158,49.268,49.143,49.255,62400000.0
2009-03-06 03:35:00,49.242,49.242,49.158,49.214,73600000.0
2009-03-06 03:40:00,49.223,49.258,49.219,49.246,58000000.0
2009-03-06 03:45:00,49.248,49.256,49.215,49.222,59200000.0
2009-03-06 03:50:00,49.211,49.211,49.104,49.121,65600000.0
2009-03-06 03:55:00,49.137,49.174,49.12,49.152,62800000.0
2009-03-06 04:00:00,49.15,49.161,49.096,49.138,64000000.0
2009-03-06 04:05:00,49.171,49.184,49.16,49.165,63400000.0
2009-03-06 04:10:00,49.177,49.184,49.114,49.114,70400000.0
2009-03-06 04:15:00,49.135,49.139,49.113,49.114,65400000.0
2009-03-06 04:20:00,49.119,49.123,49.097,49.104,65000000.0
2009-03-06 04:25:00,49.116,49.127,49.1,49.122,68800000.0
2009-03-06 04:30:00,49.115,49.127,49.013,49.095,67200000.0
2009-03-06 04:35:00,49.096,49.126,49.084,49.122,62400000.0
2009-03-06 04:40:00,49.08,49.135,49.08,49.117,68800000.0
2009-03-06 04:45:00,49.112,49.138,49.098,49.138,59200000.0
2009-03-06 04:50:00,49.137,49.146,49.116,49.134,64000000.0
2009-03-06 04:55:00,49.139,49.147,49.125,49.147,65600000.0
2009-03-06 05:00:00,49.157,49.197,49.144,49.195,62400000.0
2009-03-06 05:05:00,49.192,49.212,49.176,49.211,59200000.0
2009-03-06 05:10:00,49.213,49.227,49.197,49.205,62800000.0
2009-03-06 05:15:00,49.2,49.213,49.144,49.144,67200000.0
2009-03-06 05:20:00,49.194,49.234,49.177,49.234,64000000.0
2009-03-06 05:25:00,49.243,49.243,49.196,49.197,62400000.0
2009-03-06 05:30:00,49.193,49.197,49.139,49.149,70400000.0
2009-03-06 05:35:00,49.141,49.144,49.108,49.114,61200000.0
2009-03-06 05:40:00,49.118,49.155,49.108,49.154,64000000.0
2009-03-06 05:45:00,49.152,49.187,49.152,49.165,75200000.0
2009-03-06 05:50:00,49.164,49.189,49.158,49.185,65600000.0
2009-03-06 05:55:00,49.175,49.223,49.091,49.221,60800000.0
2009-03-06 06:00:00,49.219,49.266,49.203,49.207,67600000.0
2009-03-06 06:05:00,49.202,49.21,49.116,49.203,68200000.0
2009-03-06 06:10:00,49.202,49.234,49.162,49.234,68800000.0
2009-03-06 06:15:00,49.244,49.291,49.241,49.251,68800000.0
2009-03-06 06:20:00,49.258,49.292,49.251,49.289,67600000.0
2009-03-06 06:25:00,49.29,49.327,49.276,49.308,57600000.0
2009-03-06 06:30:00,49.311,49.33,49.283,49.291,66000000.0
2009-03-06 06:35:00,49.296,49.326,49.296,49.325,52800000.0
2009-03-06 06:40:00,49.316,49.348,49.316,49.331,68800000.0
2009-03-06 06:45:00,49.322,49.377,49.32,49.35,67600000.0
2009-03-06 06:50:00,49.315,49.338,49.274,49.29,70400000.0
2009-03-06 06:55:00,49.287,49.301,49.248,49.3,65400000.0
2009-03-06 07:00:00,49.288,49.327,49.198,49.288,68200000.0
2009-03-06 07:05:00,49.285,49.295,49.253,49.29,59200000.0
2009-03-06 07:10:00,49.293,49.319,49.283,49.301,56000000.0
2009-03-06 07:15:00,49.3,49.302,49.252,49.274,64000000.0
2009-03-06 07:20:00,49.28,49.293,49.253,49.268,73000000.0
2009-03-06 07:25:00,49.28,49.293,49.245,49.245,69200000.0
2009-03-06 07:30:00,49.238,49.253,49.211,49.211,66000000.0
2009-03-06 07:35:00,49.192,49.239,49.192,49.232,65600000.0
2009-03-06 07:40:00,49.23,49.241,49.215,49.223,61200000.0
2009-03-06 07:45:00,49.222,49.251,49.211,49.237,59200000.0
2009-03-06 07:50:00,49.248,49.248,49.165,49.165,70400000.0
2009-03-06 07:55:00,49.175,49.251,49.16,49.251,62800000.0
2009-03-06 08:00:00,49.265,49.32,49.256,49.293,57000000.0
2009-03-06 08:05:00,49.295,49.302,49.222,49.239,68800000.0
2009-03-06 08:10:00,49.219,49.237,49.162,49.181,61800000.0
2009-03-06 08:15:00,49.191,49.213,49.158,49.165,67200000.0
2009-03-06 08:20:00,49.181,49.242,49.181,49.223,60200000.0
2009-03-06 08:25:00,49.218,49.298,49.192,49.295,70400000.0
2009-03-06 08:30:00,49.308,49.366,49.234,49.238,64000000.0
2009-03-06 08:35:00,49.266,49.266,49.181,49.232,78400000.0
2009-03-06 08:40:00,49.206,49.217,49.189,49.21,72400000.0
2009-03-06 08:45:00,49.204,49.219,49.094,49.094,68800000.0
2009-03-06 08:50:00,49.081,49.129,49.052,49.122,72000000.0
2009-03-06 08:55:00,49.131,49.189,49.106,49.185,65600000.0
2009-03-06 09:00:00,49.175,49.175,49.071,49.105,67200000.0
2009-03-06 09:05:00,49.102,49.124,49.018,49.037,67600000.0
2009-03-06 09:10:00,49.036,49.075,49.014,49.036,60800000.0
2009-03-06 09:15:00,49.033,49.047,49.012,49.029,62400000.0
2009-03-06 09:20:00,49.025,49.036,48.94,48.982,70400000.0
2009-03-06 09:25:00,49.002,49.046,48.968,49.027,59200000.0
2009-03-06 09:30:00,49.044,49.063,48.952,49.056,63200000.0
2009-03-06 09:35:00,49.042,49.066,48.981,49.066,68200000.0
2009-03-06 09:40:00,49.058,49.065,49.024,49.05,59200000.0
2009-03-06 09:45:00,49.041,49.041,48.985,49.004,60800000.0
2009-03-06 09:50:00,49.006,49.036,48.998,49.036,73600000.0
2009-03-06 09:55:00,49.045,49.048,48.888,48.998,76200000.0
2009-03-06 10:00:00,48.987,49.035,48.979,49.027,64400000.0
2009-03-06 10:05:00,49.017,49.068,49.016,49.061,62400000.0
2009-03-06 10:10:00,49.072,49.144,49.057,49.144,59600000.0
2009-03-06 10:15:00,49.155,49.155,49.04,49.053,59200000.0
2009-03-06 10:20:00,49.067,49.071,49.002,49.014,60600000.0
2009-03-06 10:25:00,49.017,49.02,48.96,48.977,59200000.0
2009-03-06 10:30:00,48.958,48.978,48.884,48.894,66000000.0
2009-03-06 10:35:00,48.907,48.927,48.828,48.829,57600000.0
2009-03-06 10:40:00,48.824,48.836,48.805,48.813,64400000.0
2009-03-06 10:45:00,48.815,48.815,48.705,48.765,62400000.0
2009-03-06 10:50:00,48.776,48.823,48.776,48.817,73600000.0
2009-03-06 10:55:00,48.82,48.834,48.69,48.771,62400000.0
2009-03-06 11:00:00,48.802,48.825,48.799,48.809,69200000.0
2009-03-06 11:05:00,48.803,48.81,48.738,48.779,74000000.0
2009-03-06 11:10:00,48.782,48.879,48.77,48.877,67200000.0
2009-03-06 11:15:00,48.872,48.874,48.708,48.712,66000000.0
2009-03-06 11:20:00,48.718,48.743,48.707,48.742,64000000.0
2009-03-06 11:25:00,48.731,48.731,48.629,48.644,64000000.0
2009-03-06 11:30:00,48.654,48.689,48.651,48.661,68800000.0
2009-03-06 11:35:00,48.663,48.669,48.525,48.525,57600000.0
2009-03-06 11:40:00,48.528,48.679,48.528,48.679,60800000.0
2009-03-06 11:45:00,48.676,48.719,48.65,48.715,68000000.0
2009-03-06 11:50:00,48.716,48.733,48.668,48.681,69800000.0
2009-03-06 11:55:00,48.675,48.677,48.485,48.535,64400000.0
2009-03-06 12:00:00,48.546,48.565,48.498,48.521,65600000.0
2009-03-06 12:05:00,48.54,48.577,48.537,48.575,67000000.0
2009-03-06 12:10:00,48.581,48.582,48.521,48.553,59200000.0
2009-03-06 12:15:00,48.565,48.565,48.438,48.543,67200000.0
2009-03-06 12:20:00,48.538,48.541,48.433,48.447,73000000.0
2009-03-06 12:25:00,48.449,48.452,48.35,48.365,64000000.0
2009-03-06 12:30:00,48.354,48.489,48.354,48.483,70400000.0
2009-03-06 12:35:00,48.479,48.485,48.38,48.438,67200000.0
2009-03-06 12:40:00,48.428,48.442,48.378,48.415,73600000.0
2009-03-06 12:45:00,48.412,48.454,48.41,48.433,66000000.0
2009-03-06 12:50:00,48.445,48.507,48.43,48.501,60800000.0
2009-03-06 12:55:00,48.496,48.524,48.495,48.508,70400000.0
2009-03-06 13:00:00,48.527,48.546,48.504,48.508,67200000.0
2009-03-06 13:05:00,48.503,48.536,48.498,48.511,68800000.0
2009-03-06 13:10:00,48.508,48.582,48.508,48.563,70400000.0
2009-03-06 13:15:00,48.576,48.609,48.555,48.583,66600000.0
2009-03-06 13:20:00,48.57,48.588,48.511,48.549,60800000.0
2009-03-06 13:25:00,48.545,48.568,48.44,48.538,71400000.0
2009-03-06 13:30:00,48.551,48.552,48.521,48.552,67200000.0
2009-03-06 13:35:00,48.556,48.661,48.556,48.661,116800000.0
2009-03-06 13:40:00,48.669,48.677,48.632,48.669,128000000.0
2009-03-06 13:45:00,48.668,48.831,48.655,48.831,88000000.0
2009-03-06 13:50:00,48.829,48.875,48.787,48.875,91200000.0
2009-03-06 13:55:00,48.891,48.891,48.851,48.856,99200000.0
2009-03-06 14:00:00,48.839,48.847,48.81,48.83,120400000.0
2009-03-06 14:05:00,48.841,48.841,48.798,48.816,142400000.0
2009-03-06 14:10:00,48.82,48.826,48.757,48.757,102400000.0
2009-03-06 14:15:00,48.768,48.783,48.745,48.745,92800000.0
2009-03-06 14:20:00,48.731,48.766,48.707,48.764,139200000.0
2009-03-06 14:25:00,48.773,48.821,48.773,48.812,90600000.0
2009-03-06 14:30:00,48.805,48.849,48.805,48.822,139600000.0
2009-03-06 14:35:00,48.823,48.867,48.801,48.856,107200000.0
2009-03-06 14:40:00,48.848,48.869,48.825,48.858,120400000.0
2009-03-06 14:45:00,48.905,48.945,48.877,48.944,89000000.0
2009-03-06 14:50:00,48.917,48.917,48.828,48.828,102800000.0
2009-03-06 14:55:00,48.815,48.865,48.803,48.847,67200000.0
2009-03-06 15:00:00,48.828,48.904,48.828,48.904,91200000.0
2009-03-06 15:05:00,48.916,48.926,48.86,48.86,86400000.0
2009-03-06 15:10:00,48.864,48.872,48.711,48.718,183200000.0
2009-03-06 15:15:00,48.713,48.815,48.713,48.791,120000000.0
2009-03-06 15:20:00,48.812,48.815,48.772,48.802,125800000.0
2009-03-06 15:25:00,48.811,48.831,48.605,48.683,212800000.0
2009-03-06 15:30:00,48.666,49.222,48.666,49.116,259400000.0
2009-03-06 15:35:00,49.156,49.156,48.895,48.987,192600000.0
2009-03-06 15:40:00,48.982,49.082,48.951,49.082,157200000.0
2009-03-06 15:45:00,49.045,49.16,49.008,49.124,98400000.0
2009-03-06 15:50:00,49.114,49.462,49.098,49.462,141400000.0
2009-03-06 15:55:00,49.486,49.489,49.421,49.449,143800000.0
2009-03-06 16:00:00,49.453,49.535,49.426,49.459,223800000.0
2009-03-06 16:05:00,49.448,49.557,49.429,49.457,205200000.0
2009-03-06 16:10:00,49.461,49.464,49.344,49.361,172600000.0
2009-03-06 16:15:00,49.329,49.442,49.295,49.442,177200000.0
2009-03-06 16:20:00,49.423,49.454,49.381,49.454,140200000.0
2009-03-06 16:25:00,49.453,49.469,49.421,49.456,124600000.0
2009-03-06 16:30:00,49.46,49.46,49.37,49.374,159400000.0
2009-03-06 16:35:00,49.353,49.433,49.33,49.414,220600000.0
2009-03-06 16:40:00,49.408,49.832,49.408,49.825,212600000.0
2009-03-06 16:45:00,49.835,49.85,49.688,49.743,229200000.0
2009-03-06 16:50:00,49.727,49.776,49.619,49.625,196000000.0
2009-03-06 16:55:00,49.629,49.701,49.609,49.633,147200000.0
2009-03-06 17:00:00,49.631,49.719,49.624,49.682,209600000.0
2009-03-06 17:05:00,49.683,49.753,49.649,49.702,276000000.0
2009-03-06 17:10:00,49.713,49.74,49.622,49.633,140800000.0
2009-03-06 17:15:00,49.606,49.606,49.412,49.422,148800000.0
2009-03-06 17:20:00,49.418,49.564,49.418,49.56,88000000.0
2009-03-06 17:25:00,49.554,49.589,49.504,49.522,158400000.0
2009-03-06 17:30:00,49.507,49.541,49.398,49.398,251200000.0
2009-03-06 17:35:00,49.383,49.414,49.327,49.38,143200000.0
2009-03-06 17:40:00,49.361,49.435,49.344,49.378,148600000.0
2009-03-06 17:45:00,49.342,49.353,49.13,49.146,233000000.0
2009-03-06 17:50:00,49.121,49.121,49.013,49.044,178600000.0
2009-03-06 17:55:00,49.042,49.16,49.042,49.144,201000000.0
2009-03-06 18:00:00,49.153,49.223,49.121,49.223,178000000.0
2009-03-06 18:05:00,49.237,49.272,49.21,49.213,173200000.0
2009-03-06 18:10:00,49.227,49.268,49.184,49.194,91600000.0
2009-03-06 18:15:00,49.227,49.246,49.158,49.161,206200000.0
2009-03-06 18:20:00,49.17,49.208,49.16,49.176,188800000.0
2009-03-06 18:25:00,49.196,49.22,49.159,49.188,136400000.0
2009-03-06 18:30:00,49.192,49.355,49.183,49.341,170000000.0
2009-03-06 18:35:00,49.352,49.406,49.275,49.276,276400000.0
2009-03-06 18:40:00,49.269,49.295,49.258,49.268,296600000.0
2009-03-06 18:45:00,49.278,49.297,49.221,49.243,92800000.0
2009-03-06 18:50:00,49.237,49.262,49.222,49.249,127400000.0
2009-03-06 18:55:00,49.232,49.322,49.23,49.275,121600000.0
2009-03-06 19:00:00,49.255,49.315,49.242,49.29,108200000.0
2009-03-06 19:05:00,49.289,49.331,49.279,49.325,149200000.0
2009-03-06 19:10:00,49.325,49.326,49.294,49.297,91200000.0
2009-03-06 19:15:00,49.276,49.353,49.276,49.331,80800000.0
2009-03-06 19:20:00,49.334,49.346,49.291,49.315,110800000.0
2009-03-06 19:25:00,49.311,49.311,49.227,49.248,92800000.0
2009-03-06 19:30:00,49.234,49.265,49.234,49.243,59600000.0
2009-03-06 19:35:00,49.241,49.241,49.191,49.191,67200000.0
2009-03-06 19:40:00,49.186,49.206,49.058,49.058,64000000.0
2009-03-06 19:45:00,49.056,49.124,49.056,49.089,92000000.0
2009-03-06 19:50:00,49.112,49.211,49.064,49.208,66600000.0
2009-03-06 19:55:00,49.192,49.209,49.135,49.188,54400000.0
2009-03-06 20:00:00,49.192,49.197,49.166,49.175,84200000.0
2009-03-06 20:05:00,49.18,49.18,49.101,49.121,83200000.0
2009-03-06 20:10:00,49.149,49.168,49.063,49.126,71400000.0
2009-03-06 20:15:00,49.114,49.147,49.093,49.145,113600000.0
2009-03-06 20:20:00,49.136,49.161,49.085,49.111,65600000.0
2009-03-06 20:25:00,49.084,49.09,48.986,49.061,67200000.0
2009-03-06 20:30:00,49.055,49.057,48.958,48.958,76800000.0
2009-03-06 20:35:00,48.954,48.982,48.938,48.981,67600000.0
2009-03-06 20:40:00,48.966,48.992,48.949,48.988,59600000.0
2009-03-06 20:45:00,49.0,49.039,48.998,49.025,72000000.0
2009-03-06 20:50:00,49.024,49.076,49.022,49.074,85800000.0
2009-03-06 20:55:00,49.08,49.225,49.065,49.225,66400000.0
2009-03-06 21:00:00,49.183,49.224,49.162,49.209,62800000.0
2009-03-06 21:05:00,49.195,49.261,49.125,49.26,70800000.0
2009-03-06 21:10:00,49.259,49.299,49.259,49.274,62400000.0
2009-03-06 21:15:00,49.275,49.275,49.197,49.205,73600000.0
2009-03-06 21:20:00,49.196,49.22,49.16,49.169,63400000.0
2009-03-06 21:25:00,49.175,49.226,49.163,49.226,102400000.0
2009-03-06 21:30:00,49.22,49.259,49.202,49.237,56000000.0
2009-03-06 21:35:00,49.239,49.242,49.186,49.19,68200000.0
2009-03-06 21:40:00,49.179,49.19,49.063,49.186,60000000.0
2009-03-06 21:45:00,49.178,49.178,49.11,49.111,89000000.0
2009-03-06 21:50:00,49.126,49.141,49.03,49.059,64000000.0
2009-03-06 21:55:00,49.051,49.066,49.008,49.038,59200000.0
2009-03-06 22:00:00,49.081,49.091,49.07,49.07,73600000.0
2009-03-06 22:05:00,49.065,49.093,49.041,49.093,68800000.0
2009-03-06 22:10:00,49.088,49.123,49.088,49.107,72000000.0
2009-03-06 22:15:00,49.108,49.14,49.104,49.128,75200000.0
2009-03-06 22:20:00,49.12,49.155,49.098,49.108,59200000.0
2009-03-06 22:25:00,49.11,49.135,49.104,49.131,67200000.0
2009-03-06 22:30:00,49.146,49.232,49.146,49.227,65000000.0
2009-03-06 22:35:00,49.225,49.237,49.192,49.21,109600000.0
2009-03-06 22:40:00,49.202,49.234,49.175,49.234,71400000.0
2009-03-06 22:45:00,49.24,49.302,49.231,49.239,68800000.0
2009-03-06 22:50:00,49.241,49.263,49.209,49.253,58600000.0
2009-03-06 22:55:00,49.254,49.278,49.23,49.248,62400000.0
2009-03-06 23:00:00,49.252,49.364,49.239,49.361,70400000.0
2009-03-06 23:05:00,49.358,49.376,49.358,49.37,92800000.0
2009-03-06 23:10:00,49.378,49.4,49.374,49.4,55400000.0
2009-03-06 23:15:00,49.411,49.446,49.411,49.429,64000000.0
2009-03-06 23:20:00,49.431,49.456,49.416,49.428,57600000.0
2009-03-06 23:25:00,49.435,49.438,49.394,49.411,62200000.0
2009-03-06 23:30:00,49.422,49.423,49.375,49.393,66600000.0
2009-03-06 23:35:00,49.388,49.401,49.375,49.388,65600000.0
2009-03-06 23:40:00,49.388,49.407,49.306,49.329,89000000.0
2009-03-06 23:45:00,49.329,49.386,49.265,49.383,65000000.0
2009-03-06 23:50:00,49.38,49.397,49.341,49.355,59600000.0
2009-03-06 23:55:00,49.375,49.391,49.266,49.307,58600000.0
2009-03-08 23:00:00,49.46,49.467,49.405,49.453,69800000.0
2009-03-08 23:05:00,49.429,49.439,49.364,49.364,92800000.0
2009-03-08 23:10:00,49.411,49.434,49.373,49.427,56000000.0
2009-03-08 23:15:00,49.441,49.467,49.385,49.448,63400000.0
2009-03-08 23:20:00,49.475,49.505,49.378,49.479,45200000.0
2009-03-08 23:25:00,49.481,49.524,49.459,49.461,61800000.0
2009-03-08 23:30:00,49.434,49.489,49.426,49.446,72000000.0
2009-03-08 23:35:00,49.456,49.469,49.412,49.419,65600000.0
2009-03-08 23:40:00,49.411,49.42,49.402,49.42,89600000.0
2009-03-08 23:45:00,49.412,49.479,49.403,49.453,52800000.0
2009-03-08 23:50:00,49.443,49.447,49.387,49.413,48000000.0
2009-03-08 23:55:00,49.435,49.453,49.347,49.422,59200000.0
2009-03-09 00:00:00,49.319,49.477,49.319,49.473,64400000.0
2009-03-09 00:05:00,49.474,49.487,49.443,49.45,60200000.0
2009-03-09 00:10:00,49.461,49.483,49.419,49.469,68800000.0
2009-03-09 00:15:00,49.462,49.485,49.444,49.468,86400000.0
2009-03-09 00:20:00,49.472,49.48,49.438,49.449,70400000.0
2009-03-09 00:25:00,49.453,49.468,49.442,49.446,81600000.0
2009-03-09 00:30:00,49.42,49.445,49.38,49.38,67600000.0
2009-03-09 00:35:00,49.374,49.42,49.374,49.393,90000000.0
2009-03-09 00:40:00,49.42,49.438,49.404,49.42,60800000.0
2009-03-09 00:45:00,49.411,49.475,49.409,49.475,67200000.0
2009-03-09 00:50:00,49.48,49.48,49.424,49.442,56000000.0
2009-03-09 00:55:00,49.435,49.465,49.424,49.465,78400000.0
2009-03-09 01:00:00,49.467,49.52,49.461,49.519,71400000.0
2009-03-09 01:05:00,49.536,49.566,49.498,49.52,68800000.0
2009-03-09 01:10:00,49.509,49.585,49.509,49.585,56000000.0
2009-03-09 01:15:00,49.591,49.602,49.516,49.526,80000000.0
2009-03-09 01:20:00,49.526,49.536,49.496,49.536,71400000.0
2009-03-09 01:25:00,49.526,49.526,49.495,49.511,68800000.0
2009-03-09 01:30:00,49.518,49.527,49.499,49.501,75200000.0
2009-03-09 01:35:00,49.493,49.493,49.427,49.431,72400000.0
2009-03-09 01:40:00,49.426,49.443,49.407,49.438,52600000.0
2009-03-09 01:45:00,49.429,49.463,49.406,49.431,65600000.0
2009-03-09 01:50:00,49.434,49.453,49.422,49.442,83400000.0
2009-03-09 01:55:00,49.419,49.448,49.411,49.44,65600000.0
2009-03-09 02:00:00,49.438,49.465,49.437,49.465,67200000.0
2009-03-09 02:05:00,49.48,49.488,49.449,49.484,73600000.0
2009-03-09 02:10:00,49.456,49.568,49.456,49.568,68800000.0
2009-03-09 02:15:00,49.556,49.603,49.545,49.591,57400000.0
2009-03-09 02:20:00,49.605,49.673,49.544,49.622,59200000.0
2009-03-09 02:25:00,49.613,49.613,49.58,49.609,65000000.0
2009-03-09 02:30:00,49.601,49.681,49.596,49.656,58000000.0
2009-03-09 02:35:00,49.651,49.673,49.636,49.665,72000000.0
2009-03-09 02:40:00,49.68,49.68,49.639,49.639,60800000.0
2009-03-09 02:45:00,49.643,49.663,49.528,49.641,64400000.0
2009-03-09 02:50:00,49.639,49.645,49.584,49.584,59200000.0
2009-03-09 02:55:00,49.589,49.607,49.51,49.57,56000000.0
2009-03-09 03:00:00,49.572,49.576,49.548,49.576,66600000.0
2009-03-09 03:05:00,49.58,49.601,49.561,49.571,67200000.0
2009-03-09 03:10:00,49.584,49.595,49.458,49.458,67200000.0
2009-03-09 03:15:00,49.516,49.534,49.478,49.515,57000000.0
2009-03-09 03:20:00,49.519,49.629,49.519,49.629,64400000.0
2009-03-09 03:25:00,49.652,49.653,49.566,49.566,68600000.0
2009-03-09 03:30:00,49.557,49.616,49.557,49.616,61800000.0
2009-03-09 03:35:00,49.625,49.663,49.6,49.651,73600000.0
2009-03-09 03:40:00,49.653,49.653,49.591,49.633,58000000.0
2009-03-09 03:45:00,49.63,49.645,49.609,49.628,59000000.0
2009-03-09 03:50:00,49.626,49.631,49.557,49.572,66000000.0
2009-03-09 03:55:00,49.57,49.602,49.555,49.596,61800000.0
2009-03-09 04:00:00,49.596,49.629,49.574,49.626,64400000.0
2009-03-09 04:05:00,49.625,49.64,49.611,49.614,64000000.0
2009-03-09 04:10:00,49.629,49.641,49.603,49.621,69800000.0
2009-03-09 04:15:00,49.633,49.654,49.595,49.595,65600000.0
2009-03-09 04:20:00,49.616,49.622,49.586,49.61,65600000.0
2009-03-09 04:25:00,49.616,49.644,49.603,49.621,68800000.0
2009-03-09 04:30:00,49.616,49.622,49.51,49.586,67200000.0
2009-03-09 04:35:00,49.585,49.608,49.573,49.597,62800000.0
2009-03-09 04:40:00,49.586,49.594,49.567,49.573,68800000.0
2009-03-09 04:45:00,49.578,49.578,49.535,49.549,59200000.0
2009-03-09 04:50:00,49.561,49.588,49.544,49.557,63400000.0
2009-03-09 04:55:00,49.556,49.598,49.552,49.555,65600000.0
2009-03-09 05:00:00,49.558,49.558,49.49,49.503,62400000.0
2009-03-09 05:05:00,49.506,49.51,49.466,49.473,59200000.0
2009-03-09 05:10:00,49.49,49.506,49.44,49.484,62400000.0
2009-03-09 05:15:00,49.493,49.505,49.467,49.495,67200000.0
2009-03-09 05:20:00,49.504,49.506,49.436,49.444,60800000.0
2009-03-09 05:25:00,49.451,49.458,49.416,49.452,62400000.0
2009-03-09 05:30:00,49.449,49.453,49.382,49.399,72000000.0
2009-03-09 05:35:00,49.4,49.4,49.242,49.251,61000000.0
2009-03-09 05:40:00,49.248,49.248,49.175,49.237,63400000.0
2009-03-09 05:45:00,49.236,49.262,49.227,49.245,75200000.0
2009-03-09 05:50:00,49.243,49.276,49.22,49.269,65600000.0
2009-03-09 05:55:00,49.272,49.272,49.186,49.194,59600000.0
2009-03-09 06:00:00,49.184,49.259,49.184,49.255,67200000.0
2009-03-09 06:05:00,49.255,49.289,49.179,49.289,68800000.0
2009-03-09 06:10:00,49.292,49.343,49.287,49.34,68800000.0
2009-03-09 06:15:00,49.34,49.376,49.34,49.363,68800000.0
2009-03-09 06:20:00,49.361,49.364,49.32,49.333,67200000.0
2009-03-09 06:25:00,49.331,49.351,49.328,49.338,57000000.0
2009-03-09 06:30:00,49.308,49.325,49.271,49.296,66000000.0
2009-03-09 06:35:00,49.277,49.315,49.275,49.299,52800000.0
2009-03-09 06:40:00,49.286,49.317,49.268,49.276,68800000.0
2009-03-09 06:45:00,49.271,49.296,49.267,49.296,67200000.0
2009-03-09 06:50:00,49.258,49.29,49.258,49.263,70800000.0
2009-03-09 06:55:00,49.258,49.258,49.224,49.243,65600000.0
2009-03-09 07:00:00,49.269,49.377,49.188,49.377,68200000.0
2009-03-09 07:05:00,49.353,49.381,49.338,49.369,60000000.0
2009-03-09 07:10:00,49.37,49.392,49.351,49.368,55400000.0
2009-03-09 07:15:00,49.359,49.429,49.345,49.429,63800000.0
2009-03-09 07:20:00,49.434,49.436,49.397,49.397,73000000.0
2009-03-09 07:25:00,49.399,49.407,49.383,49.399,68800000.0
2009-03-09 07:30:00,49.39,49.405,49.378,49.395,65600000.0
2009-03-09 07:35:00,49.398,49.411,49.379,49.392,65600000.0
2009-03-09 07:40:00,49.387,49.415,49.387,49.409,60600000.0
2009-03-09 07:45:00,49.406,49.406,49.307,49.366,58600000.0
2009-03-09 07:50:00,49.381,49.413,49.349,49.36,70400000.0
2009-03-09 07:55:00,49.368,49.393,49.352,49.366,61800000.0
2009-03-09 08:00:00,49.353,49.362,49.33,49.361,57600000.0
2009-03-09 08:05:00,49.356,49.362,49.297,49.313,68200000.0
2009-03-09 08:10:00,49.283,49.311,49.277,49.306,62800000.0
2009-03-09 08:15:00,49.313,49.316,49.267,49.277,67600000.0
2009-03-09 08:20:00,49.27,49.272,49.203,49.227,61200000.0
2009-03-09 08:25:00,49.235,49.288,49.235,49.288,70400000.0
2009-03-09 08:30:00,49.293,49.333,49.292,49.326,63400000.0
2009-03-09 08:35:00,49.327,49.327,49.276,49.28,78800000.0
2009-03-09 08:40:00,49.277,49.323,49.277,49.305,71400000.0
2009-03-09 08:45:00,49.306,49.319,49.277,49.319,69200000.0
2009-03-09 08:50:00,49.316,49.321,49.284,49.318,72000000.0
2009-03-09 08:55:00,49.313,49.366,49.306,49.362,66000000.0
2009-03-09 09:00:00,49.384,49.392,49.307,49.324,67200000.0
2009-03-09 09:05:00,49.317,49.322,49.24,49.321,66600000.0
2009-03-09 09:10:00,49.326,49.356,49.306,49.311,60800000.0
2009-03-09 09:15:00,49.303,49.325,49.296,49.296,61800000.0
2009-03-09 09:20:00,49.304,49.442,49.297,49.442,69800000.0
2009-03-09 09:25:00,49.437,49.437,49.379,49.379,59600000.0
2009-03-09 09:30:00,49.345,49.431,49.343,49.43,63400000.0
2009-03-09 09:35:00,49.434,49.475,49.396,49.443,69600000.0
2009-03-09 09:40:00,49.443,49.575,49.443,49.563,59200000.0
2009-03-09 09:45:00,49.567,49.66,49.562,49.652,60800000.0
2009-03-09 09:50:00,49.638,49.67,49.547,49.558,72400000.0
2009-03-09 09:55:00,49.576,49.586,49.486,49.574,76200000.0
2009-03-09 10:00:00,49.582,49.582,49.49,49.516,63400000.0
2009-03-09 10:05:00,49.519,49.528,49.459,49.472,62400000.0
2009-03-09 10:10:00,49.476,49.52,49.474,49.516,59200000.0
2009-03-09 10:15:00,49.511,49.516,49.48,49.494,58600000.0
2009-03-09 10:20:00,49.499,49.499,49.38,49.398,60800000.0
2009-03-09 10:25:00,49.394,49.409,49.324,49.324,59200000.0
2009-03-09 10:30:00,49.295,49.318,49.27,49.297,65600000.0
2009-03-09 10:35:00,49.294,49.299,49.183,49.299,57600000.0
2009-03-09 10:40:00,49.309,49.38,49.294,49.38,64000000.0
2009-03-09 10:45:00,49.375,49.375,49.31,49.31,62400000.0
2009-03-09 10:50:00,49.314,49.368,49.303,49.327,73600000.0
2009-03-09 10:55:00,49.297,49.324,49.229,49.311,62800000.0
2009-03-09 11:00:00,49.32,49.32,49.248,49.248,69200000.0
2009-03-09 11:05:00,49.246,49.255,49.142,49.194,73200000.0
2009-03-09 11:10:00,49.196,49.21,49.075,49.108,67000000.0
2009-03-09 11:15:00,49.124,49.132,49.079,49.092,65600000.0
2009-03-09 11:20:00,49.096,49.207,49.092,49.184,64400000.0
2009-03-09 11:25:00,49.176,49.186,49.134,49.169,64000000.0
2009-03-09 11:30:00,49.165,49.165,49.103,49.109,68800000.0
2009-03-09 11:35:00,49.114,49.201,49.104,49.198,57600000.0
2009-03-09 11:40:00,49.202,49.266,49.198,49.2,67600000.0
2009-03-09 11:45:00,49.201,49.217,49.171,49.197,67200000.0
2009-03-09 11:50:00,49.194,49.194,49.141,49.156,70400000.0
2009-03-09 11:55:00,49.182,49.195,49.129,49.178,64000000.0
2009-03-09 12:00:00,49.184,49.273,49.181,49.2,65600000.0
2009-03-09 12:05:00,49.199,49.277,49.187,49.266,67600000.0
2009-03-09 12:10:00,49.262,49.262,49.221,49.258,59600000.0
2009-03-09 12:15:00,49.257,49.265,49.159,49.263,66600000.0
2009-03-09 12:20:00,49.296,49.332,49.274,49.295,73600000.0
2009-03-09 12:25:00,49.296,49.34,49.247,49.247,64000000.0
2009-03-09 12:30:00,49.249,49.309,49.244,49.276,70400000.0
2009-03-09 12:35:00,49.259,49.276,49.167,49.259,66600000.0
2009-03-09 12:40:00,49.262,49.297,49.259,49.286,73600000.0
2009-03-09 12:45:00,49.294,49.302,49.179,49.187,65600000.0
2009-03-09 12:50:00,49.181,49.19,49.162,49.164,61200000.0
2009-03-09 12:55:00,49.173,49.213,49.173,49.206,70400000.0
2009-03-09 13:00:00,49.207,49.246,49.184,49.243,68000000.0
2009-03-09 13:05:00,49.237,49.29,49.237,49.272,68800000.0
2009-03-09 13:10:00,49.25,49.366,49.25,49.335,70400000.0
2009-03-09 13:15:00,49.343,49.366,49.289,49.3,67600000.0
2009-03-09 13:20:00,49.309,49.337,49.297,49.309,65600000.0
2009-03-09 13:25:00,49.31,49.416,49.285,49.384,72000000.0
2009-03-09 13:30:00,49.372,49.379,49.244,49.255,67200000.0
2009-03-09 13:35:00,49.275,49.309,49.269,49.308,115600000.0
2009-03-09 13:40:00,49.303,49.341,49.287,49.314,128000000.0
2009-03-09 13:45:00,49.315,49.327,49.297,49.321,88400000.0
2009-03-09 13:50:00,49.319,49.323,49.23,49.23,91200000.0
2009-03-09 13:55:00,49.216,49.22,49.182,49.195,99600000.0
2009-03-09 14:00:00,49.188,49.203,49.173,49.203,120000000.0
2009-03-09 14:05:00,49.188,49.239,49.145,49.237,142600000.0
2009-03-09 14:10:00,49.204,49.208,49.171,49.172,102400000.0
2009-03-09 14:15:00,49.191,49.196,49.166,49.183,92600000.0
2009-03-09 14:20:00,49.186,49.202,49.161,49.161,140000000.0
2009-03-09 14:25:00,49.16,49.21,49.14,49.15,91200000.0
2009-03-09 14:30:00,49.163,49.171,49.124,49.14,140800000.0
2009-03-09 14:35:00,49.14,49.143,49.109,49.111,107200000.0
2009-03-09 14:40:00,49.083,49.083,48.912,48.912,120400000.0
2009-03-09 14:45:00,48.91,48.996,48.895,48.966,89400000.0
2009-03-09 14:50:00,48.953,48.96,48.852,48.863,104000000.0
2009-03-09 14:55:00,48.863,48.934,48.857,48.93,67200000.0
2009-03-09 15:00:00,48.921,49.043,48.914,49.02,90600000.0
2009-03-09 15:05:00,49.028,49.042,48.899,48.899,85800000.0
2009-03-09 15:10:00,48.907,48.933,48.894,48.92,182400000.0
2009-03-09 15:15:00,48.941,48.975,48.941,48.963,119400000.0
2009-03-09 15:20:00,48.971,48.998,48.944,48.997,119400000.0
2009-03-09 15:25:00,49.01,49.071,48.958,49.043,212200000.0
2009-03-09 15:30:00,48.968,49.104,48.937,49.055,258000000.0
2009-03-09 15:35:00,49.045,49.12,49.045,49.12,191400000.0
2009-03-09 15:40:00,49.141,49.229,49.129,49.19,159200000.0
2009-03-09 15:45:00,49.197,49.278,49.167,49.278,99200000.0
2009-03-09 15:50:00,49.269,49.304,49.243,49.273,142600000.0
2009-03-09 15:55:00,49.257,49.262,49.142,49.143,142800000.0
2009-03-09 16:00:00,49.138,49.21,49.104,49.21,222600000.0
2009-03-09 16:05:00,49.22,49.336,49.22,49.289,205200000.0
2009-03-09 16:10:00,49.281,49.397,49.28,49.385,173000000.0
2009-03-09 16:15:00,49.397,49.426,49.379,49.379,176400000.0
2009-03-09 16:20:00,49.361,49.361,49.274,49.286,140800000.0
2009-03-09 16:25:00,49.291,49.336,49.284,49.322,123600000.0
2009-03-09 16:30:00,49.314,49.325,49.23,49.253,160000000.0
2009-03-09 16:35:00,49.285,49.285,49.135,49.189,219600000.0
2009-03-09 16:40:00,49.18,49.222,49.167,49.22,213200000.0
2009-03-09 16:45:00,49.236,49.252,49.179,49.179,230200000.0
2009-03-09 16:50:00,49.168,49.202,49.154,49.195,195000000.0
2009-03-09 16:55:00,49.203,49.203,49.088,49.109,146400000.0
2009-03-09 17:00:00,49.103,49.125,49.096,49.096,210000000.0
2009-03-09 17:05:00,49.092,49.092,48.977,48.977,275400000.0
2009-03-09 17:10:00,48.965,49.037,48.954,49.037,141200000.0
2009-03-09 17:15:00,49.06,49.06,48.929,48.929,149200000.0
2009-03-09 17:20:00,48.915,48.995,48.897,48.994,88000000.0
2009-03-09 17:25:00,49.008,49.042,48.955,48.955,160000000.0
2009-03-09 17:30:00,48.986,49.014,48.913,48.951,251200000.0
2009-03-09 17:35:00,48.966,48.981,48.9,48.924,143400000.0
2009-03-09 17:40:00,48.876,48.891,48.789,48.891,148800000.0
2009-03-09 17:45:00,48.904,48.938,48.843,48.843,233800000.0
2009-03-09 17:50:00,48.843,48.847,48.748,48.789,178800000.0
2009-03-09 17:55:00,48.777,48.777,48.673,48.673,201600000.0
2009-03-09 18:00:00,48.695,48.75,48.691,48.715,177600000.0
2009-03-09 18:05:00,48.704,48.775,48.703,48.76,172800000.0
2009-03-09 18:10:00,48.753,48.85,48.725,48.847,84200000.0
2009-03-09 18:15:00,48.853,48.907,48.814,48.868,205600000.0
2009-03-09 18:20:00,48.884,48.953,48.865,48.928,189200000.0
2009-03-09 18:25:00,48.926,48.926,48.86,48.909,136000000.0
2009-03-09 18:30:00,48.883,48.921,48.865,48.896,170400000.0
2009-03-09 18:35:00,48.898,48.915,48.835,48.835,276000000.0
2009-03-09 18:40:00,48.823,48.836,48.803,48.819,296000000.0
2009-03-09 18:45:00,48.835,48.846,48.819,48.838,92800000.0
2009-03-09 18:50:00,48.829,48.876,48.828,48.836,128400000.0
2009-03-09 18:55:00,48.831,48.928,48.831,48.895,122200000.0
2009-03-09 19:00:00,48.856,48.866,48.824,48.824,109200000.0
2009-03-09 19:05:00,48.815,48.815,48.712,48.725,149000000.0
2009-03-09 19:10:00,48.727,48.727,48.676,48.696,91600000.0
2009-03-09 19:15:00,48.688,48.754,48.688,48.753,79400000.0
2009-03-09 19:20:00,48.745,48.795,48.717,48.717,111600000.0
2009-03-09 19:25:00,48.705,48.76,48.703,48.748,92800000.0
2009-03-09 19:30:00,48.738,48.738,48.693,48.719,59200000.0
2009-03-09 19:35:00,48.725,48.773,48.701,48.703,66600000.0
2009-03-09 19:40:00,48.703,48.749,48.697,48.7,64000000.0
2009-03-09 19:45:00,48.702,48.794,48.694,48.794,90600000.0
2009-03-09 19:50:00,48.8,48.8,48.749,48.761,66600000.0
2009-03-09 19:55:00,48.753,48.81,48.745,48.767,60200000.0
2009-03-09 20:00:00,48.761,48.775,48.749,48.759,84800000.0
2009-03-09 20:05:00,48.762,48.792,48.747,48.78,83200000.0
2009-03-09 20:10:00,48.788,48.797,48.735,48.797,72000000.0
2009-03-09 20:15:00,48.786,48.827,48.782,48.827,113400000.0
2009-03-09 20:20:00,48.826,48.826,48.785,48.785,66000000.0
2009-03-09 20:25:00,48.776,48.827,48.697,48.78,67200000.0
2009-03-09 20:30:00,48.792,48.793,48.758,48.764,77200000.0
2009-03-09 20:35:00,48.763,48.772,48.748,48.755,67200000.0
2009-03-09 20:40:00,48.725,48.762,48.721,48.755,59600000.0
2009-03-09 20:45:00,48.763,48.782,48.76,48.781,72000000.0
2009-03-09 20:50:00,48.772,48.816,48.768,48.806,85800000.0
2009-03-09 20:55:00,48.778,48.808,48.778,48.789,65600000.0
2009-03-09 21:00:00,48.794,48.816,48.772,48.776,62400000.0
2009-03-09 21:05:00,48.76,48.78,48.681,48.762,70400000.0
2009-03-09 21:10:00,48.766,48.766,48.681,48.681,61800000.0
2009-03-09 21:15:00,48.691,48.692,48.657,48.665,74000000.0
2009-03-09 21:20:00,48.653,48.688,48.616,48.616,59200000.0
2009-03-09 21:25:00,48.633,48.663,48.619,48.655,102800000.0
2009-03-09 21:30:00,48.666,48.692,48.652,48.685,59200000.0
2009-03-09 21:35:00,48.691,48.717,48.628,48.642,68800000.0
2009-03-09 21:40:00,48.645,48.693,48.567,48.68,59200000.0
2009-03-09 21:45:00,48.676,48.689,48.657,48.678,89600000.0
2009-03-09 21:50:00,48.686,48.696,48.661,48.69,63400000.0
2009-03-09 21:55:00,48.684,48.701,48.653,48.667,59200000.0
2009-03-09 22:00:00,48.669,48.678,48.652,48.663,73000000.0
2009-03-09 22:05:00,48.669,48.677,48.639,48.648,68600000.0
2009-03-09 22:10:00,48.641,48.673,48.641,48.66,72800000.0
2009-03-09 22:15:00,48.667,48.668,48.617,48.62,75200000.0
2009-03-09 22:20:00,48.614,48.63,48.582,48.63,59200000.0
2009-03-09 22:25:00,48.632,48.632,48.59,48.603,67200000.0
2009-03-09 22:30:00,48.606,48.612,48.56,48.583,65600000.0
2009-03-09 22:35:00,48.587,48.647,48.555,48.632,108200000.0
2009-03-09 22:40:00,48.625,48.64,48.613,48.624,72400000.0
2009-03-09 22:45:00,48.636,48.641,48.618,48.639,69200000.0
2009-03-09 22:50:00,48.651,48.68,48.647,48.667,65000000.0
2009-03-09 22:55:00,48.66,48.669,48.645,48.659,62200000.0
2009-03-09 23:00:00,48.657,48.697,48.647,48.679,70400000.0
2009-03-09 23:05:00,48.688,48.802,48.681,48.771,92200000.0
2009-03-09 23:10:00,48.769,48.778,48.716,48.716,60800000.0
2009-03-09 23:15:00,48.72,48.734,48.543,48.562,66000000.0
2009-03-09 23:20:00,48.691,48.696,48.665,48.667,57600000.0
2009-03-09 23:25:00,48.68,48.695,48.67,48.682,62400000.0
2009-03-09 23:30:00,48.678,48.687,48.635,48.635,66600000.0
2009-03-09 23:35:00,48.64,48.643,48.617,48.621,65600000.0
2009-03-09 23:40:00,48.621,48.72,48.608,48.676,95200000.0
2009-03-09 23:45:00,48.678,48.685,48.603,48.604,65600000.0
2009-03-09 23:50:00,48.625,48.656,48.594,48.625,60200000.0
2009-03-09 23:55:00,48.626,48.674,48.558,48.636,58600000.0
2009-03-10 00:00:00,48.638,48.65,48.582,48.599,64000000.0
2009-03-10 00:05:00,48.605,48.612,48.592,48.605,60800000.0
2009-03-10 00:10:00,48.609,48.617,48.57,48.578,69600000.0
2009-03-10 00:15:00,48.56,48.575,48.532,48.546,86400000.0
2009-03-10 00:20:00,48.561,48.599,48.557,48.591,79800000.0
2009-03-10 00:25:00,48.575,48.584,48.548,48.571,81600000.0
2009-03-10 00:30:00,48.548,48.616,48.548,48.611,67200000.0
2009-03-10 00:35:00,48.625,48.676,48.62,48.667,89000000.0
2009-03-10 00:40:00,48.666,48.731,48.666,48.708,60200000.0
2009-03-10 00:45:00,48.702,48.734,48.692,48.703,66000000.0
2009-03-10 00:50:00,48.706,48.723,48.681,48.684,54800000.0
2009-03-10 00:55:00,48.679,48.735,48.679,48.705,78400000.0
2009-03-10 01:00:00,48.703,48.781,48.689,48.781,72000000.0
2009-03-10 01:05:00,48.786,48.849,48.753,48.834,68800000.0
2009-03-10 01:10:00,48.825,48.893,48.771,48.868,62400000.0
2009-03-10 01:15:00,48.867,48.867,48.802,48.848,80400000.0
2009-03-10 01:20:00,48.851,48.882,48.843,48.87,71400000.0
2009-03-10 01:25:00,48.847,48.851,48.826,48.835,68800000.0
2009-03-10 01:30:00,48.833,48.87,48.833,48.851,74600000.0
2009-03-10 01:35:00,48.846,48.849,48.818,48.822,72000000.0
2009-03-10 01:40:00,48.829,48.846,48.81,48.812,52800000.0
2009-03-10 01:45:00,48.821,48.828,48.79,48.81,65600000.0
2009-03-10 01:50:00,48.809,48.891,48.804,48.891,83200000.0
2009-03-10 01:55:00,48.891,48.929,48.891,48.919,65600000.0
2009-03-10 02:00:00,48.912,48.942,48.909,48.916,67200000.0
2009-03-10 02:05:00,48.92,48.938,48.888,48.922,73600000.0
2009-03-10 02:10:00,48.916,48.931,48.894,48.896,67600000.0
2009-03-10 02:15:00,48.9,48.929,48.893,48.929,57000000.0
2009-03-10 02:20:00,48.921,48.966,48.824,48.94,59000000.0
2009-03-10 02:25:00,48.943,49.031,48.943,49.027,65400000.0
2009-03-10 02:30:00,49.011,49.022,48.953,48.96,57600000.0
2009-03-10 02:35:00,48.962,49.092,48.962,49.064,72000000.0
2009-03-10 02:40:00,49.067,49.088,49.045,49.082,60800000.0
2009-03-10 02:45:00,49.073,49.092,48.987,49.089,63800000.0
2009-03-10 02:50:00,49.069,49.102,49.049,49.086,59200000.0
2009-03-10 02:55:00,49.072,49.072,48.983,49.025,56000000.0
2009-03-10 03:00:00,49.01,49.015,48.964,48.964,67600000.0
2009-03-10 03:05:00,48.965,49.048,48.965,49.039,67200000.0
2009-03-10 03:10:00,49.04,49.04,48.992,48.992,75600000.0
2009-03-10 03:15:00,48.992,49.012,48.976,48.992,57600000.0
2009-03-10 03:20:00,48.984,49.028,48.984,49.013,63800000.0
2009-03-10 03:25:00,49.015,49.034,48.993,49.028,68800000.0
2009-03-10 03:30:00,49.042,49.088,49.034,49.035,62800000.0
2009-03-10 03:35:00,49.026,49.027,48.946,49.002,73600000.0
2009-03-10 03:40:00,48.999,49.01,48.966,48.987,57000000.0
2009-03-10 03:45:00,48.99,48.994,48.962,48.971,59200000.0
2009-03-10 03:50:00,48.946,49.023,48.937,49.003,66000000.0
2009-03-10 03:55:00,48.987,49.061,48.987,49.018,62800000.0
2009-03-10 04:00:00,49.019,49.056,49.001,49.056,64400000.0
2009-03-10 04:05:00,49.054,49.054,49.012,49.018,64000000.0
2009-03-10 04:10:00,49.009,49.051,49.008,49.034,69800000.0
2009-03-10 04:15:00,49.026,49.065,49.006,49.049,65600000.0
2009-03-10 04:20:00,49.069,49.075,49.01,49.023,65600000.0
2009-03-10 04:25:00,49.025,49.077,49.014,49.077,69200000.0
2009-03-10 04:30:00,49.068,49.076,48.94,49.044,67200000.0
2009-03-10 04:35:00,49.065,49.073,49.027,49.034,62800000.0
2009-03-10 04:40:00,49.019,49.027,49.009,49.014,68800000.0
2009-03-10 04:45:00,49.016,49.031,49.009,49.03,59600000.0
2009-03-10 04:50:00,49.031,49.035,48.989,49.022,64400000.0
2009-03-10 04:55:00,49.023,49.038,48.998,49.038,65600000.0
2009-03-10 05:00:00,49.047,49.091,49.022,49.091,62400000.0
2009-03-10 05:05:00,49.076,49.105,49.067,49.082,59200000.0
2009-03-10 05:10:00,49.085,49.125,49.078,49.121,62400000.0
2009-03-10 05:15:00,49.125,49.145,49.107,49.132,67600000.0
2009-03-10 05:20:00,49.125,49.143,49.102,49.143,61800000.0
2009-03-10 05:25:00,49.164,49.164,49.106,49.122,62400000.0
2009-03-10 05:30:00,49.132,49.152,49.109,49.115,69800000.0
2009-03-10 05:35:00,49.115,49.134,49.099,49.117,60800000.0
2009-03-10 05:40:00,49.142,49.157,49.137,49.138,64800000.0
2009-03-10 05:45:00,49.133,49.139,49.091,49.139,75600000.0
2009-03-10 05:50:00,49.137,49.19,49.118,49.173,65800000.0
2009-03-10 05:55:00,49.181,49.219,49.121,49.211,61200000.0
2009-03-10 06:00:00,49.203,49.213,49.136,49.14,67200000.0
2009-03-10 06:05:00,49.138,49.144,49.031,49.118,69200000.0
2009-03-10 06:10:00,49.12,49.137,49.106,49.137,69200000.0
2009-03-10 06:15:00,49.126,49.14,49.106,49.14,69200000.0
2009-03-10 06:20:00,49.13,49.144,49.091,49.107,67200000.0
2009-03-10 06:25:00,49.102,49.127,49.097,49.122,57600000.0
2009-03-10 06:30:00,49.116,49.138,49.1,49.113,65600000.0
2009-03-10 06:35:00,49.116,49.136,49.103,49.132,52200000.0
2009-03-10 06:40:00,49.124,49.161,49.124,49.154,68200000.0
2009-03-10 06:45:00,49.143,49.165,49.096,49.11,65400000.0
2009-03-10 06:50:00,49.11,49.129,49.096,49.123,69800000.0
2009-03-10 06:55:00,49.118,49.125,49.078,49.125,65600000.0
2009-03-10 07:00:00,49.125,49.137,49.043,49.13,68800000.0
2009-03-10 07:05:00,49.137,49.156,49.112,49.141,59600000.0
2009-03-10 07:10:00,49.143,49.16,49.13,49.14,56400000.0
2009-03-10 07:15:00,49.13,49.187,49.13,49.187,64400000.0
2009-03-10 07:20:00,49.196,49.196,49.135,49.144,73600000.0
2009-03-10 07:25:00,49.16,49.187,49.128,49.129,68800000.0
2009-03-10 07:30:00,49.125,49.151,49.106,49.111,65600000.0
2009-03-10 07:35:00,49.121,49.139,49.112,49.125,65600000.0
2009-03-10 07:40:00,49.118,49.214,49.118,49.196,60800000.0
2009-03-10 07:45:00,49.211,49.233,49.137,49.164,58000000.0
2009-03-10 07:50:00,49.174,49.191,49.158,49.185,70400000.0
2009-03-10 07:55:00,49.177,49.179,49.021,49.021,62800000.0
2009-03-10 08:00:00,49.014,49.084,49.006,49.066,57400000.0
2009-03-10 08:05:00,49.073,49.094,49.019,49.025,68800000.0
2009-03-10 08:10:00,49.006,49.023,48.909,48.914,62400000.0
2009-03-10 08:15:00,48.918,48.93,48.854,48.862,66600000.0
2009-03-10 08:20:00,48.887,48.968,48.887,48.903,60800000.0
2009-03-10 08:25:00,48.91,48.934,48.874,48.874,70400000.0
2009-03-10 08:30:00,48.855,48.897,48.821,48.89,64000000.0
2009-03-10 08:35:00,48.866,48.909,48.825,48.88,78200000.0
2009-03-10 08:40:00,48.89,48.909,48.828,48.879,71800000.0
2009-03-10 08:45:00,48.895,48.978,48.895,48.952,68800000.0
2009-03-10 08:50:00,48.947,48.967,48.905,48.905,72000000.0
2009-03-10 08:55:00,48.885,48.948,48.867,48.947,66000000.0
2009-03-10 09:00:00,48.952,49.027,48.952,48.995,66600000.0
2009-03-10 09:05:00,48.995,49.017,48.987,49.0,67600000.0
2009-03-10 09:10:00,48.995,49.13,48.981,49.13,60800000.0
2009-03-10 09:15:00,49.116,49.135,49.073,49.073,62400000.0
2009-03-10 09:20:00,49.066,49.136,49.037,49.122,70800000.0
2009-03-10 09:25:00,49.1,49.1,49.05,49.057,59200000.0
2009-03-10 09:30:00,49.058,49.058,48.926,48.926,64000000.0
2009-03-10 09:35:00,48.928,49.011,48.876,48.999,68200000.0
2009-03-10 09:40:00,48.99,49.034,48.966,49.016,59200000.0
2009-03-10 09:45:00,49.041,49.148,49.012,49.148,60800000.0
2009-03-10 09:50:00,49.151,49.211,49.144,49.152,73600000.0
2009-03-10 09:55:00,49.136,49.219,49.085,49.219,76800000.0
2009-03-10 10:00:00,49.235,49.239,49.145,49.162,64000000.0
2009-03-10 10:05:00,49.155,49.156,49.119,49.122,62400000.0
2009-03-10 10:10:00,49.122,49.127,49.031,49.038,58600000.0
2009-03-10 10:15:00,49.026,49.098,49.026,49.092,59200000.0
2009-03-10 10:20:00,49.083,49.113,49.056,49.113,59600000.0
2009-03-10 10:25:00,49.127,49.15,49.113,49.131,58600000.0
2009-03-10 10:30:00,49.127,49.18,49.119,49.119,65600000.0
2009-03-10 10:35:00,49.124,49.182,49.072,49.157,58000000.0
2009-03-10 10:40:00,49.161,49.183,49.152,49.154,63400000.0
2009-03-10 10:45:00,49.14,49.14,49.063,49.087,62400000.0
2009-03-10 10:50:00,49.093,49.128,49.066,49.128,73600000.0
2009-03-10 10:55:00,49.125,49.125,48.993,49.02,62400000.0
2009-03-10 11:00:00,49.015,49.033,49.005,49.018,68800000.0
2009-03-10 11:05:00,49.027,49.033,48.954,48.997,73000000.0
2009-03-10 11:10:00,48.996,49.013,48.969,48.98,67200000.0
2009-03-10 11:15:00,48.974,48.975,48.861,48.872,65600000.0
2009-03-10 11:20:00,48.875,48.904,48.844,48.904,64000000.0
2009-03-10 11:25:00,48.903,48.977,48.892,48.943,64000000.0
2009-03-10 11:30:00,48.95,48.963,48.901,48.902,68800000.0
2009-03-10 11:35:00,48.897,48.999,48.895,48.982,58000000.0
2009-03-10 11:40:00,48.962,49.035,48.955,48.988,61600000.0
2009-03-10 11:45:00,48.986,48.998,48.956,48.98,67000000.0
2009-03-10 11:50:00,48.974,49.028,48.974,49.006,70400000.0
2009-03-10 11:55:00,49.003,49.003,48.899,48.899,63400000.0
2009-03-10 12:00:00,48.905,49.017,48.899,49.01,65600000.0
2009-03-10 12:05:00,49.003,49.078,48.97,49.064,67200000.0
2009-03-10 12:10:00,49.063,49.063,48.93,48.935,59200000.0
2009-03-10 12:15:00,48.942,48.988,48.911,48.988,66600000.0
2009-03-10 12:20:00,48.993,49.013,48.968,48.982,74000000.0
2009-03-10 12:25:00,48.971,48.978,48.947,48.978,64000000.0
2009-03-10 12:30:00,48.977,49.004,48.961,48.982,70800000.0
2009-03-10 12:35:00,48.987,48.995,48.873,48.961,67200000.0
2009-03-10 12:40:00,48.983,49.012,48.959,48.97,73600000.0
2009-03-10 12:45:00,48.962,48.964,48.931,48.959,65000000.0
2009-03-10 12:50:00,48.973,48.992,48.906,48.973,60200000.0
2009-03-10 12:55:00,49.0,49.042,48.994,49.013,70400000.0
2009-03-10 13:00:00,49.02,49.024,48.997,49.018,67200000.0
2009-03-10 13:05:00,49.032,49.041,48.99,49.02,68200000.0
2009-03-10 13:10:00,48.986,48.996,48.861,48.861,70400000.0
2009-03-10 13:15:00,48.882,48.92,48.881,48.913,67200000.0
2009-03-10 13:20:00,48.917,48.924,48.891,48.914,61200000.0
2009-03-10 13:25:00,48.899,48.9,48.752,48.855,72000000.0
2009-03-10 13:30:00,48.866,48.928,48.866,48.928,67200000.0
2009-03-10 13:35:00,48.931,48.931,48.907,48.91,116800000.0
2009-03-10 13:40:00,48.911,48.994,48.911,48.97,128800000.0
2009-03-10 13:45:00,48.958,49.017,48.936,49.015,87800000.0
2009-03-10 13:50:00,48.999,49.043,48.984,49.043,91000000.0
2009-03-10 13:55:00,49.049,49.123,49.039,49.123,99200000.0
2009-03-10 14:00:00,49.118,49.126,49.079,49.114,120000000.0
2009-03-10 14:05:00,49.108,49.19,49.108,49.168,142800000.0
2009-03-10 14:10:00,49.168,49.219,49.167,49.219,102400000.0
2009-03-10 14:15:00,49.224,49.267,49.188,49.256,92800000.0
2009-03-10 14:20:00,49.245,49.254,49.139,49.139,139000000.0
2009-03-10 14:25:00,49.185,49.299,49.172,49.258,91200000.0
2009-03-10 14:30:00,49.248,49.332,49.248,49.305,140800000.0
2009-03-10 14:35:00,49.312,49.371,49.287,49.358,108400000.0
2009-03-10 14:40:00,49.345,49.371,49.266,49.266,120200000.0
2009-03-10 14:45:00,49.254,49.345,49.212,49.217,89600000.0
2009-03-10 14:50:00,49.212,49.293,49.209,49.293,103400000.0
2009-03-10 14:55:00,49.291,49.319,49.264,49.264,66600000.0
2009-03-10 15:00:00,49.256,49.307,49.203,49.205,91200000.0
2009-03-10 15:05:00,49.195,49.246,49.195,49.241,86800000.0
2009-03-10 15:10:00,49.251,49.263,49.212,49.225,182400000.0
2009-03-10 15:15:00,49.216,49.326,49.212,49.3,120000000.0
2009-03-10 15:20:00,49.302,49.306,49.248,49.273,120400000.0
2009-03-10 15:25:00,49.286,49.335,49.217,49.314,213600000.0
2009-03-10 15:30:00,49.211,49.31,49.208,49.288,258000000.0
2009-03-10 15:35:00,49.289,49.389,49.271,49.389,192800000.0
2009-03-10 15:40:00,49.388,49.556,49.388,49.556,158400000.0
2009-03-10 15:45:00,49.554,49.603,49.523,49.557,99200000.0
2009-03-10 15:50:00,49.549,49.577,49.475,49.55,142400000.0
2009-03-10 15:55:00,49.536,49.548,49.472,49.489,144000000.0
2009-03-10 16:00:00,49.488,49.507,49.478,49.49,224400000.0
2009-03-10 16:05:00,49.482,49.637,49.47,49.61,204800000.0
2009-03-10 16:10:00,49.596,49.596,49.561,49.589,172800000.0
2009-03-10 16:15:00,49.597,49.609,49.564,49.566,175800000.0
2009-03-10 16:20:00,49.561,49.561,49.498,49.519,140600000.0
2009-03-10 16:25:00,49.522,49.573,49.498,49.498,125600000.0
2009-03-10 16:30:00,49.494,49.541,49.48,49.491,159800000.0
2009-03-10 16:35:00,49.5,49.505,49.47,49.486,221600000.0
2009-03-10 16:40:00,49.485,49.504,49.475,49.49,212200000.0
2009-03-10 16:45:00,49.495,49.572,49.495,49.545,230800000.0
2009-03-10 16:50:00,49.529,49.613,49.52,49.559,195200000.0
2009-03-10 16:55:00,49.556,49.56,49.468,49.489,147200000.0
2009-03-10 17:00:00,49.488,49.502,49.458,49.472,209000000.0
2009-03-10 17:05:00,49.477,49.507,49.429,49.498,275600000.0
2009-03-10 17:10:00,49.496,49.526,49.494,49.497,140800000.0
2009-03-10 17:15:00,49.505,49.533,49.467,49.484,148200000.0
2009-03-10 17:20:00,49.489,49.521,49.472,49.493,88400000.0
2009-03-10 17:25:00,49.499,49.522,49.45,49.518,158400000.0
2009-03-10 17:30:00,49.514,49.515,49.482,49.497,251400000.0
2009-03-10 17:35:00,49.478,49.482,49.414,49.414,144800000.0
2009-03-10 17:40:00,49.391,49.407,49.356,49.359,148600000.0
2009-03-10 17:45:00,49.363,49.419,49.363,49.411,233600000.0
2009-03-10 17:50:00,49.42,49.431,49.405,49.426,177400000.0
2009-03-10 17:55:00,49.407,49.484,49.397,49.444,202200000.0
2009-03-10 18:00:00,49.459,49.469,49.433,49.445,176200000.0
2009-03-10 18:05:00,49.465,49.474,49.39,49.402,172200000.0
2009-03-10 18:10:00,49.402,49.435,49.382,49.42,85200000.0
2009-03-10 18:15:00,49.417,49.455,49.409,49.455,206800000.0
2009-03-10 18:20:00,49.46,49.46,49.399,49.411,189000000.0
2009-03-10 18:25:00,49.41,49.437,49.386,49.434,136000000.0
2009-03-10 18:30:00,49.424,49.429,49.4,49.42,169600000.0
2009-03-10 18:35:00,49.422,49.425,49.397,49.406,275600000.0
2009-03-10 18:40:00,49.404,49.416,49.347,49.347,296000000.0
2009-03-10 18:45:00,49.35,49.376,49.326,49.353,92200000.0
2009-03-10 18:50:00,49.344,49.381,49.344,49.381,127400000.0
2009-03-10 18:55:00,49.363,49.367,49.319,49.327,121600000.0
2009-03-10 19:00:00,49.299,49.321,49.29,49.297,108200000.0
2009-03-10 19:05:00,49.305,49.325,49.288,49.318,148200000.0
2009-03-10 19:10:00,49.321,49.333,49.295,49.33,87800000.0
2009-03-10 19:15:00,49.319,49.361,49.319,49.337,80400000.0
2009-03-10 19:20:00,49.34,49.359,49.333,49.345,111600000.0
2009-03-10 19:25:00,49.335,49.336,49.292,49.321,92200000.0
2009-03-10 19:30:00,49.318,49.402,49.302,49.4,59200000.0
2009-03-10 19:35:00,49.39,49.41,49.382,49.399,67200000.0
2009-03-10 19:40:00,49.396,49.539,49.396,49.537,64000000.0
2009-03-10 19:45:00,49.553,49.563,49.472,49.487,91200000.0
2009-03-10 19:50:00,49.466,49.477,49.33,49.337,66600000.0
2009-03-10 19:55:00,49.347,49.4,49.347,49.391,62400000.0
2009-03-10 20:00:00,49.381,49.381,49.325,49.336,84800000.0
2009-03-10 20:05:00,49.334,49.342,49.288,49.3,83200000.0
2009-03-10 20:10:00,49.312,49.39,49.195,49.25,78400000.0
2009-03-10 20:15:00,49.247,49.311,49.19,49.293,113600000.0
2009-03-10 20:20:00,49.308,49.345,49.246,49.278,65600000.0
2009-03-10 20:25:00,49.285,49.363,49.252,49.352,67600000.0
2009-03-10 20:30:00,49.373,49.387,49.314,49.335,76800000.0
2009-03-10 20:35:00,49.35,49.371,49.323,49.336,67200000.0
2009-03-10 20:40:00,49.345,49.428,49.342,49.427,59200000.0
2009-03-10 20:45:00,49.445,49.466,49.397,49.422,72400000.0
2009-03-10 20:50:00,49.42,49.42,49.358,49.369,86400000.0
2009-03-10 20:55:00,49.376,49.407,49.372,49.405,65600000.0
2009-03-10 21:00:00,49.398,49.398,49.258,49.265,62800000.0
2009-03-10 21:05:00,49.268,49.346,49.152,49.316,69200000.0
2009-03-10 21:10:00,49.337,49.363,49.312,49.318,61800000.0
2009-03-10 21:15:00,49.328,49.341,49.297,49.299,73600000.0
2009-03-10 21:20:00,49.256,49.305,49.253,49.253,59200000.0
2009-03-10 21:25:00,49.252,49.33,49.243,49.33,102400000.0
2009-03-10 21:30:00,49.351,49.407,49.351,49.377,59200000.0
2009-03-10 21:35:00,49.388,49.422,49.352,49.422,68200000.0
2009-03-10 21:40:00,49.46,49.481,49.365,49.393,65600000.0
2009-03-10 21:45:00,49.4,49.444,49.328,49.439,89600000.0
2009-03-10 21:50:00,49.47,49.505,49.438,49.475,64400000.0
2009-03-10 21:55:00,49.462,49.537,49.462,49.482,58600000.0
2009-03-10 22:00:00,49.484,49.508,49.465,49.489,74000000.0
2009-03-10 22:05:00,49.489,49.549,49.489,49.549,68200000.0
2009-03-10 22:10:00,49.547,49.581,49.537,49.566,71800000.0
2009-03-10 22:15:00,49.571,49.588,49.571,49.575,74600000.0
2009-03-10 22:20:00,49.571,49.581,49.533,49.533,59200000.0
2009-03-10 22:25:00,49.527,49.552,49.501,49.516,67400000.0
2009-03-10 22:30:00,49.518,49.598,49.518,49.56,66000000.0
2009-03-10 22:35:00,49.558,49.58,49.547,49.553,112000000.0
2009-03-10 22:40:00,49.574,49.655,49.568,49.608,72000000.0
2009-03-10 22:45:00,49.64,49.683,49.638,49.66,68800000.0
2009-03-10 22:50:00,49.662,49.662,49.584,49.593,59200000.0
2009-03-10 22:55:00,49.588,49.603,49.58,49.59,62800000.0
2009-03-10 23:00:00,49.594,49.705,49.583,49.611,65600000.0
2009-03-10 23:05:00,49.581,49.625,49.569,49.577,93200000.0
2009-03-10 23:10:00,49.589,49.611,49.575,49.594,56400000.0
2009-03-10 23:15:00,49.594,49.643,49.59,49.601,64400000.0
2009-03-10 23:20:00,49.6,49.658,49.59,49.612,57600000.0
2009-03-10 23:25:00,49.61,49.69,49.604,49.651,62400000.0
2009-03-10 23:30:00,49.656,49.662,49.621,49.662,67200000.0
2009-03-10 23:35:00,49.675,49.739,49.656,49.732,65000000.0
2009-03-10 23:40:00,49.73,49.797,49.717,49.735,90000000.0
2009-03-10 23:45:00,49.728,49.763,49.728,49.732,65600000.0
2009-03-10 23:50:00,49.74,49.76,49.723,49.746,60200000.0
2009-03-10 23:55:00,49.751,49.785,49.649,49.758,59000000.0
2009-03-11 00:00:00,49.747,49.747,49.621,49.692,63800000.0
2009-03-11 00:05:00,49.692,49.724,49.679,49.715,60800000.0
2009-03-11 00:10:00,49.7,49.748,49.687,49.733,68800000.0
2009-03-11 00:15:00,49.733,49.746,49.725,49.726,86400000.0
2009-03-11 00:20:00,49.731,49.767,49.718,49.767,70800000.0
2009-03-11 00:25:00,49.755,49.793,49.743,49.754,82000000.0
2009-03-11 00:30:00,49.764,49.865,49.762,49.852,67600000.0
2009-03-11 00:35:00,49.851,49.86,49.824,49.84,89600000.0
2009-03-11 00:40:00,49.836,49.852,49.802,49.85,67600000.0
2009-03-11 00:45:00,49.846,49.884,49.8,49.856,66600000.0
2009-03-11 00:50:00,49.847,49.854,49.83,49.845,56000000.0
2009-03-11 00:55:00,49.841,49.856,49.826,49.855,77200000.0
2009-03-11 01:00:00,49.859,49.873,49.847,49.847,71400000.0
2009-03-11 01:05:00,49.844,49.855,49.763,49.786,68800000.0
2009-03-11 01:10:00,49.759,49.775,49.691,49.691,56000000.0
2009-03-11 01:15:00,49.71,49.73,49.674,49.712,80000000.0
2009-03-11 01:20:00,49.728,49.837,49.728,49.837,72000000.0
2009-03-11 01:25:00,49.838,49.855,49.824,49.849,68200000.0
2009-03-11 01:30:00,49.834,49.909,49.834,49.872,75200000.0
2009-03-11 01:35:00,49.873,49.903,49.858,49.883,71400000.0
2009-03-11 01:40:00,49.889,49.926,49.886,49.926,52800000.0
2009-03-11 01:45:00,49.933,49.933,49.86,49.9,65600000.0
2009-03-11 01:50:00,49.896,49.916,49.867,49.916,83000000.0
2009-03-11 01:55:00,49.917,49.917,49.871,49.879,65600000.0
2009-03-11 02:00:00,49.885,49.913,49.854,49.854,67200000.0
2009-03-11 02:05:00,49.847,49.887,49.827,49.887,73600000.0
2009-03-11 02:10:00,49.882,49.903,49.871,49.901,68600000.0
2009-03-11 02:15:00,49.89,49.938,49.881,49.931,57600000.0
2009-03-11 02:20:00,49.901,49.925,49.804,49.891,59200000.0
2009-03-11 02:25:00,49.889,49.889,49.836,49.865,65600000.0
2009-03-11 02:30:00,49.871,49.882,49.839,49.877,57400000.0
2009-03-11 02:35:00,49.87,49.87,49.801,49.801,72000000.0
2009-03-11 02:40:00,49.789,49.799,49.774,49.788,60800000.0
2009-03-11 02:45:00,49.8,49.809,49.69,49.77,64000000.0
2009-03-11 02:50:00,49.745,49.765,49.723,49.751,59200000.0
2009-03-11 02:55:00,49.765,49.769,49.693,49.749,56000000.0
2009-03-11 03:00:00,49.741,49.742,49.703,49.712,67200000.0
2009-03-11 03:05:00,49.711,49.711,49.634,49.634,67200000.0
2009-03-11 03:10:00,49.65,49.651,49.629,49.643,66600000.0
2009-03-11 03:15:00,49.646,49.648,49.577,49.588,57600000.0
2009-03-11 03:20:00,49.602,49.604,49.523,49.526,64000000.0
2009-03-11 03:25:00,49.521,49.566,49.497,49.541,68800000.0
2009-03-11 03:30:00,49.557,49.598,49.557,49.593,62400000.0
2009-03-11 03:35:00,49.589,49.589,49.502,49.558,73600000.0
2009-03-11 03:40:00,49.569,49.582,49.525,49.529,57600000.0
2009-03-11 03:45:00,49.532,49.606,49.532,49.606,58600000.0
2009-03-11 03:50:00,49.605,49.619,49.585,49.61,65000000.0
2009-03-11 03:55:00,49.618,49.624,49.605,49.611,62400000.0
2009-03-11 04:00:00,49.598,49.601,49.547,49.556,64400000.0
2009-03-11 04:05:00,49.553,49.593,49.552,49.586,64400000.0
2009-03-11 04:10:00,49.6,49.6,49.544,49.544,70800000.0
2009-03-11 04:15:00,49.557,49.579,49.506,49.51,65600000.0
2009-03-11 04:20:00,49.532,49.534,49.484,49.488,65600000.0
2009-03-11 04:25:00,49.49,49.509,49.468,49.487,69200000.0
2009-03-11 04:30:00,49.482,49.517,49.395,49.465,67200000.0
2009-03-11 04:35:00,49.473,49.501,49.458,49.472,62400000.0
2009-03-11 04:40:00,49.465,49.472,49.421,49.433,68800000.0
2009-03-11 04:45:00,49.441,49.443,49.411,49.427,67200000.0
2009-03-11 04:50:00,49.425,49.474,49.422,49.457,64400000.0
2009-03-11 04:55:00,49.462,49.465,49.425,49.459,64400000.0
2009-03-11 05:00:00,49.461,49.461,49.394,49.419,61800000.0
2009-03-11 05:05:00,49.435,49.511,49.434,49.511,58600000.0
2009-03-11 05:10:00,49.509,49.511,49.466,49.479,62400000.0
2009-03-11 05:15:00,49.465,49.499,49.453,49.475,67600000.0
2009-03-11 05:20:00,49.479,49.482,49.422,49.422,59200000.0
2009-03-11 05:25:00,49.463,49.502,49.463,49.497,62400000.0
2009-03-11 05:30:00,49.478,49.517,49.315,49.315,70400000.0
2009-03-11 05:35:00,49.321,49.384,49.302,49.339,60800000.0
2009-03-11 05:40:00,49.322,49.322,49.247,49.273,64000000.0
2009-03-11 05:45:00,49.284,49.312,49.263,49.306,75200000.0
2009-03-11 05:50:00,49.302,49.38,49.272,49.272,64400000.0
2009-03-11 05:55:00,49.269,49.271,49.205,49.236,60800000.0
2009-03-11 06:00:00,49.23,49.255,49.068,49.068,66600000.0
2009-03-11 06:05:00,49.006,49.143,48.978,49.143,68800000.0
2009-03-11 06:10:00,49.142,49.142,49.079,49.1,68800000.0
2009-03-11 06:15:00,49.102,49.189,49.102,49.189,68800000.0
2009-03-11 06:20:00,49.18,49.202,49.146,49.156,68000000.0
2009-03-11 06:25:00,49.157,49.191,49.147,49.166,58000000.0
2009-03-11 06:30:00,49.176,49.223,49.156,49.223,66000000.0
2009-03-11 06:35:00,49.236,49.252,49.21,49.225,52800000.0
2009-03-11 06:40:00,49.22,49.229,49.199,49.21,68200000.0
2009-03-11 06:45:00,49.215,49.242,49.189,49.242,67200000.0
2009-03-11 06:50:00,49.243,49.243,49.177,49.178,70400000.0
2009-03-11 06:55:00,49.179,49.18,49.112,49.154,66000000.0
2009-03-11 07:00:00,49.129,49.179,49.036,49.178,68800000.0
2009-03-11 07:05:00,49.186,49.27,49.186,49.227,59200000.0
2009-03-11 07:10:00,49.23,49.325,49.229,49.31,56000000.0
2009-03-11 07:15:00,49.309,49.324,49.295,49.316,64000000.0
2009-03-11 07:20:00,49.318,49.328,49.257,49.272,74000000.0
2009-03-11 07:25:00,49.286,49.295,49.262,49.272,75600000.0
2009-03-11 07:30:00,49.237,49.275,49.23,49.245,65000000.0
2009-03-11 07:35:00,49.262,49.358,49.26,49.358,65600000.0
2009-03-11 07:40:00,49.355,49.403,49.355,49.394,60800000.0
2009-03-11 07:45:00,49.395,49.397,49.319,49.319,59200000.0
2009-03-11 07:50:00,49.344,49.357,49.299,49.305,69800000.0
2009-03-11 07:55:00,49.303,49.324,49.267,49.306,62400000.0
2009-03-11 08:00:00,49.287,49.287,49.229,49.269,58000000.0
2009-03-11 08:05:00,49.27,49.271,49.168,49.21,69200000.0
2009-03-11 08:10:00,49.195,49.224,49.099,49.106,61800000.0
2009-03-11 08:15:00,49.104,49.14,49.081,49.137,67200000.0
2009-03-11 08:20:00,49.143,49.177,49.143,49.166,60800000.0
2009-03-11 08:25:00,49.166,49.231,49.166,49.231,69800000.0
2009-03-11 08:30:00,49.24,49.247,49.207,49.225,64400000.0
2009-03-11 08:35:00,49.236,49.255,49.19,49.214,77800000.0
2009-03-11 08:40:00,49.214,49.312,49.203,49.272,72000000.0
2009-03-11 08:45:00,49.255,49.313,49.252,49.271,68800000.0
2009-03-11 08:50:00,49.263,49.295,49.231,49.295,72000000.0
2009-03-11 08:55:00,49.318,49.326,49.211,49.216,66000000.0
2009-03-11 09:00:00,49.21,49.263,49.196,49.257,67200000.0
2009-03-11 09:05:00,49.262,49.291,49.241,49.281,67200000.0
2009-03-11 09:10:00,49.263,49.324,49.247,49.324,61200000.0
2009-03-11 09:15:00,49.343,49.351,49.252,49.257,62400000.0
2009-03-11 09:20:00,49.255,49.259,49.164,49.176,70400000.0
2009-03-11 09:25:00,49.169,49.257,49.158,49.257,59200000.0
2009-03-11 09:30:00,49.265,49.265,49.216,49.219,64000000.0
2009-03-11 09:35:00,49.214,49.309,49.201,49.309,68800000.0
2009-03-11 09:40:00,49.313,49.348,49.265,49.265,59600000.0
2009-03-11 09:45:00,49.25,49.312,49.234,49.285,60800000.0
2009-03-11 09:50:00,49.3,49.339,49.287,49.335,74400000.0
2009-03-11 09:55:00,49.336,49.393,49.298,49.389,76200000.0
2009-03-11 10:00:00,49.393,49.393,49.304,49.304,62800000.0
2009-03-11 10:05:00,49.282,49.427,49.266,49.331,62400000.0
2009-03-11 10:10:00,49.341,49.389,49.31,49.375,59200000.0
2009-03-11 10:15:00,49.385,49.437,49.385,49.406,59200000.0
2009-03-11 10:20:00,49.406,49.412,49.36,49.377,60200000.0
2009-03-11 10:25:00,49.377,49.385,49.337,49.337,59200000.0
2009-03-11 10:30:00,49.31,49.322,49.256,49.256,66400000.0
2009-03-11 10:35:00,49.264,49.265,49.137,49.217,58000000.0
2009-03-11 10:40:00,49.225,49.26,49.225,49.25,63400000.0
2009-03-11 10:45:00,49.245,49.298,49.219,49.225,62400000.0
2009-03-11 10:50:00,49.196,49.216,49.161,49.161,73600000.0
2009-03-11 10:55:00,49.155,49.255,49.14,49.247,61800000.0
2009-03-11 11:00:00,49.261,49.293,49.228,49.293,67600000.0
2009-03-11 11:05:00,49.349,49.435,49.323,49.394,73600000.0
2009-03-11 11:10:00,49.42,49.525,49.42,49.516,66600000.0
2009-03-11 11:15:00,49.486,49.513,49.462,49.48,65000000.0
2009-03-11 11:20:00,49.473,49.483,49.458,49.474,64000000.0
2009-03-11 11:25:00,49.477,49.525,49.462,49.519,64000000.0
2009-03-11 11:30:00,49.521,49.534,49.505,49.509,68600000.0
2009-03-11 11:35:00,49.512,49.58,49.512,49.573,57000000.0
2009-03-11 11:40:00,49.573,49.584,49.541,49.541,60600000.0
2009-03-11 11:45:00,49.544,49.575,49.533,49.558,66600000.0
2009-03-11 11:50:00,49.56,49.578,49.545,49.562,69800000.0
2009-03-11 11:55:00,49.563,49.598,49.51,49.57,63400000.0
2009-03-11 12:00:00,49.575,49.628,49.575,49.625,66000000.0
2009-03-11 12:05:00,49.622,49.681,49.622,49.661,67200000.0
2009-03-11 12:10:00,49.682,49.703,49.649,49.66,59200000.0
2009-03-11 12:15:00,49.654,49.727,49.645,49.693,67200000.0
2009-03-11 12:20:00,49.692,49.723,49.673,49.717,73600000.0
2009-03-11 12:25:00,49.73,49.732,49.658,49.671,64000000.0
2009-03-11 12:30:00,49.681,49.682,49.622,49.655,70400000.0
2009-03-11 12:35:00,49.658,49.668,49.536,49.618,66600000.0
2009-03-11 12:40:00,49.63,49.636,49.59,49.616,74000000.0
2009-03-11 12:45:00,49.618,49.636,49.598,49.636,65600000.0
2009-03-11 12:50:00,49.634,49.654,49.623,49.638,60200000.0
2009-03-11 12:55:00,49.656,49.672,49.647,49.657,70400000.0
2009-03-11 13:00:00,49.655,49.662,49.635,49.64,67200000.0
2009-03-11 13:05:00,49.654,49.684,49.646,49.669,68800000.0
2009-03-11 13:10:00,49.664,49.734,49.664,49.716,70400000.0
2009-03-11 13:15:00,49.723,49.766,49.712,49.766,67600000.0
2009-03-11 13:20:00,49.754,49.809,49.754,49.809,61200000.0
2009-03-11 13:25:00,49.801,49.849,49.728,49.819,71400000.0
2009-03-11 13:30:00,49.805,49.833,49.757,49.757,66000000.0
2009-03-11 13:35:00,49.749,49.764,49.694,49.715,117600000.0
2009-03-11 13:40:00,49.719,49.746,49.703,49.742,128400000.0
2009-03-11 13:45:00,49.727,49.768,49.727,49.762,88000000.0
2009-03-11 13:50:00,49.76,49.784,49.745,49.749,91200000.0
2009-03-11 13:55:00,49.747,49.766,49.73,49.757,99200000.0
2009-03-11 14:00:00,49.762,49.809,49.751,49.764,120000000.0
2009-03-11 14:05:00,49.753,49.764,49.598,49.61,142400000.0
2009-03-11 14:10:00,49.622,49.679,49.622,49.642,101800000.0
2009-03-11 14:15:00,49.643,49.66,49.611,49.624,92800000.0
2009-03-11 14:20:00,49.605,49.627,49.573,49.608,139600000.0
2009-03-11 14:25:00,49.615,49.662,49.604,49.643,91000000.0
2009-03-11 14:30:00,49.642,49.663,49.633,49.648,139400000.0
2009-03-11 14:35:00,49.656,49.672,49.586,49.619,107600000.0
2009-03-11 14:40:00,49.615,49.627,49.546,49.561,120000000.0
2009-03-11 14:45:00,49.586,49.598,49.556,49.576,89600000.0
2009-03-11 14:50:00,49.562,49.593,49.562,49.593,103400000.0
2009-03-11 14:55:00,49.603,49.608,49.58,49.58,67200000.0
2009-03-11 15:00:00,49.571,49.62,49.534,49.62,91600000.0
2009-03-11 15:05:00,49.621,49.621,49.582,49.584,86800000.0
2009-03-11 15:10:00,49.559,49.616,49.557,49.574,182800000.0
2009-03-11 15:15:00,49.574,49.66,49.57,49.632,119400000.0
2009-03-11 15:20:00,49.633,49.653,49.61,49.653,120000000.0
2009-03-11 15:25:00,49.64,49.682,49.539,49.638,212800000.0
2009-03-11 15:30:00,49.566,49.699,49.509,49.509,259000000.0
2009-03-11 15:35:00,49.495,49.553,49.466,49.534,190800000.0
2009-03-11 15:40:00,49.532,49.548,49.467,49.537,158600000.0
2009-03-11 15:45:00,49.56,49.659,49.553,49.64,98600000.0
2009-03-11 15:50:00,49.646,49.664,49.583,49.647,142400000.0
2009-03-11 15:55:00,49.635,49.635,49.547,49.561,144000000.0
2009-03-11 16:00:00,49.592,49.63,49.543,49.593,223800000.0
2009-03-11 16:05:00,49.596,49.603,49.508,49.528,204800000.0
2009-03-11 16:10:00,49.54,49.609,49.53,49.607,172600000.0
2009-03-11 16:15:00,49.619,49.671,49.56,49.671,175400000.0
2009-03-11 16:20:00,49.669,49.719,49.665,49.68,140600000.0
2009-03-11 16:25:00,49.685,49.699,49.65,49.676,125200000.0
2009-03-11 16:30:00,49.671,49.698,49.626,49.637,158400000.0
2009-03-11 16:35:00,49.638,49.638,49.563,49.578,220800000.0
2009-03-11 16:40:00,49.583,49.605,49.57,49.57,210800000.0
2009-03-11 16:45:00,49.576,49.576,49.527,49.531,230000000.0
2009-03-11 16:50:00,49.546,49.578,49.527,49.578,194400000.0
2009-03-11 16:55:00,49.568,49.577,49.54,49.555,146600000.0
2009-03-11 17:00:00,49.549,49.604,49.534,49.59,210000000.0
2009-03-11 17:05:00,49.597,49.638,49.555,49.627,278000000.0
2009-03-11 17:10:00,49.664,49.692,49.608,49.617,141200000.0
2009-03-11 17:15:00,49.611,49.663,49.61,49.654,149600000.0
2009-03-11 17:20:00,49.648,49.656,49.566,49.579,87400000.0
2009-03-11 17:25:00,49.59,49.66,49.585,49.653,157600000.0
2009-03-11 17:30:00,49.637,49.669,49.632,49.645,251600000.0
2009-03-11 17:35:00,49.632,49.632,49.59,49.628,143400000.0
2009-03-11 17:40:00,49.615,49.619,49.531,49.576,149200000.0
2009-03-11 17:45:00,49.576,49.611,49.576,49.602,233000000.0
2009-03-11 17:50:00,49.597,49.605,49.558,49.571,175600000.0
2009-03-11 17:55:00,49.583,49.6,49.419,49.449,202000000.0
2009-03-11 18:00:00,49.451,49.451,49.302,49.352,177600000.0
2009-03-11 18:05:00,49.354,49.379,49.261,49.379,172000000.0
2009-03-11 18:10:00,49.386,49.386,49.338,49.379,84800000.0
2009-03-11 18:15:00,49.374,49.379,49.24,49.24,205800000.0
2009-03-11 18:20:00,49.214,49.29,49.14,49.238,188400000.0
2009-03-11 18:25:00,49.268,49.291,49.195,49.234,134800000.0
2009-03-11 18:30:00,49.246,49.359,49.246,49.357,168400000.0
2009-03-11 18:35:00,49.359,49.403,49.265,49.265,274600000.0
2009-03-11 18:40:00,49.257,49.274,49.188,49.199,295400000.0
2009-03-11 18:45:00,49.204,49.273,49.186,49.272,92200000.0
2009-03-11 18:50:00,49.253,49.342,49.236,49.342,128000000.0
2009-03-11 18:55:00,49.386,49.388,49.298,49.298,119800000.0
2009-03-11 19:00:00,49.284,49.371,49.284,49.342,108600000.0
2009-03-11 19:05:00,49.345,49.363,49.279,49.279,148800000.0
2009-03-11 19:10:00,49.274,49.315,49.256,49.315,85200000.0
2009-03-11 19:15:00,49.312,49.403,49.299,49.391,79400000.0
2009-03-11 19:20:00,49.392,49.402,49.368,49.39,111200000.0
2009-03-11 19:25:00,49.39,49.39,49.323,49.345,93200000.0
2009-03-11 19:30:00,49.347,49.347,49.292,49.322,58600000.0
2009-03-11 19:35:00,49.304,49.369,49.274,49.365,67200000.0
2009-03-11 19:40:00,49.377,49.429,49.377,49.399,64000000.0
2009-03-11 19:45:00,49.395,49.441,49.39,49.422,91600000.0
2009-03-11 19:50:00,49.417,49.42,49.355,49.359,67200000.0
2009-03-11 19:55:00,49.342,49.361,49.323,49.354,54800000.0
2009-03-11 20:00:00,49.362,49.404,49.362,49.397,84200000.0
2009-03-11 20:05:00,49.389,49.389,49.305,49.305,82000000.0
2009-03-11 20:10:00,49.318,49.32,49.247,49.299,72400000.0
2009-03-11 20:15:00,49.303,49.308,49.222,49.233,113600000.0
2009-03-11 20:20:00,49.232,49.234,49.196,49.219,65000000.0
2009-03-11 20:25:00,49.177,49.177,49.019,49.094,67200000.0
2009-03-11 20:30:00,49.099,49.104,48.946,48.946,77200000.0
2009-03-11 20:35:00,48.959,49.094,48.959,49.094,67600000.0
2009-03-11 20:40:00,49.082,49.102,49.024,49.087,59200000.0
2009-03-11 20:45:00,49.112,49.17,49.112,49.138,72000000.0
2009-03-11 20:50:00,49.137,49.193,49.124,49.175,86200000.0
2009-03-11 20:55:00,49.176,49.176,49.132,49.152,65600000.0
2009-03-11 21:00:00,49.142,49.181,49.13,49.181,62800000.0
2009-03-11 21:05:00,49.18,49.239,49.088,49.238,70400000.0
2009-03-11 21:10:00,49.234,49.279,49.22,49.279,62800000.0
2009-03-11 21:15:00,49.296,49.329,49.285,49.285,73600000.0
2009-03-11 21:20:00,49.274,49.417,49.274,49.364,59000000.0
2009-03-11 21:25:00,49.382,49.421,49.364,49.415,101800000.0
2009-03-11 21:30:00,49.392,49.392,49.318,49.325,56000000.0
2009-03-11 21:35:00,49.324,49.359,49.318,49.346,68800000.0
2009-03-11 21:40:00,49.341,49.361,49.271,49.305,59200000.0
2009-03-11 21:45:00,49.309,49.326,49.299,49.303,89600000.0
2009-03-11 21:50:00,49.311,49.323,49.294,49.297,64400000.0
2009-03-11 21:55:00,49.266,49.268,49.113,49.129,68800000.0
2009-03-11 22:00:00,49.249,49.812,49.249,49.634,73000000.0
2009-03-11 22:05:00,49.632,49.713,49.59,49.713,68200000.0
2009-03-11 22:10:00,49.702,49.73,49.678,49.678,72400000.0
2009-03-11 22:15:00,49.686,49.709,49.654,49.656,74800000.0
2009-03-11 22:20:00,49.658,49.71,49.652,49.703,59200000.0
2009-03-11 22:25:00,49.695,49.733,49.689,49.709,67000000.0
2009-03-11 22:30:00,49.716,49.792,49.685,49.792,66000000.0
2009-03-11 22:35:00,49.804,49.843,49.756,49.762,113600000.0
2009-03-11 22:40:00,49.775,49.822,49.739,49.822,71400000.0
2009-03-11 22:45:00,49.831,49.855,49.768,49.852,68800000.0
2009-03-11 22:50:00,49.842,49.859,49.792,49.859,59200000.0
2009-03-11 22:55:00,49.843,49.938,49.821,49.904,70400000.0
2009-03-11 23:00:00,49.885,49.898,49.837,49.837,75200000.0
2009-03-11 23:05:00,49.824,49.857,49.809,49.809,92200000.0
2009-03-11 23:10:00,49.791,49.807,49.744,49.744,56000000.0
2009-03-11 23:15:00,49.757,49.768,49.729,49.758,64000000.0
2009-03-11 23:20:00,49.757,49.863,49.748,49.849,57600000.0
2009-03-11 23:25:00,49.856,49.863,49.778,49.799,61800000.0
2009-03-11 23:30:00,49.79,49.79,49.749,49.783,67200000.0
2009-03-11 23:35:00,49.783,49.806,49.767,49.805,66000000.0
2009-03-11 23:40:00,49.788,49.905,49.759,49.905,89000000.0
2009-03-11 23:45:00,49.902,49.912,49.876,49.881,65400000.0
2009-03-11 23:50:00,49.871,50.005,49.863,50.005,60200000.0
2009-03-11 23:55:00,50.007,50.023,49.923,49.965,59200000.0
2009-03-12 00:00:00,49.959,50.005,49.95,49.962,64000000.0
2009-03-12 00:05:00,49.949,49.978,49.935,49.944,61200000.0
2009-03-12 00:10:00,49.949,49.99,49.916,49.979,68800000.0
2009-03-12 00:15:00,49.974,49.975,49.94,49.975,85800000.0
2009-03-12 00:20:00,49.967,50.013,49.949,49.961,69800000.0
2009-03-12 00:25:00,49.963,49.977,49.922,49.925,81400000.0
2009-03-12 00:30:00,49.915,49.927,49.889,49.89,67200000.0
2009-03-12 00:35:00,49.885,49.917,49.864,49.875,89000000.0
2009-03-12 00:40:00,49.864,49.888,49.849,49.862,60800000.0
2009-03-12 00:45:00,49.858,49.871,49.837,49.853,68000000.0
2009-03-12 00:50:00,49.854,49.859,49.82,49.833,56000000.0
2009-03-12 00:55:00,49.82,49.835,49.808,49.824,78400000.0
2009-03-12 01:00:00,49.825,49.846,49.818,49.818,72000000.0
2009-03-12 01:05:00,49.833,49.889,49.783,49.791,68800000.0
2009-03-12 01:10:00,49.784,49.82,49.781,49.812,56000000.0
2009-03-12 01:15:00,49.819,49.871,49.783,49.805,80400000.0
2009-03-12 01:20:00,49.804,49.813,49.789,49.809,72000000.0
2009-03-12 01:25:00,49.818,49.829,49.813,49.819,68800000.0
2009-03-12 01:30:00,49.809,49.815,49.776,49.776,74600000.0
2009-03-12 01:35:00,49.767,49.79,49.74,49.74,71400000.0
2009-03-12 01:40:00,49.713,49.724,49.672,49.712,53600000.0
2009-03-12 01:45:00,49.698,49.698,49.661,49.681,65600000.0
2009-03-12 01:50:00,49.663,49.663,49.611,49.613,82600000.0
2009-03-12 01:55:00,49.608,49.65,49.606,49.645,65600000.0
2009-03-12 02:00:00,49.653,49.672,49.619,49.619,67200000.0
2009-03-12 02:05:00,49.611,49.62,49.557,49.572,73000000.0
2009-03-12 02:10:00,49.575,49.613,49.541,49.606,69200000.0
2009-03-12 02:15:00,49.608,49.629,49.6,49.624,57000000.0
2009-03-12 02:20:00,49.6,49.655,49.497,49.633,59200000.0
2009-03-12 02:25:00,49.642,49.66,49.614,49.646,66000000.0
2009-03-12 02:30:00,49.747,49.77,49.563,49.77,57600000.0
2009-03-12 02:35:00,49.789,49.819,49.754,49.78,72000000.0
2009-03-12 02:40:00,49.803,49.872,49.8,49.85,60200000.0
2009-03-12 02:45:00,49.861,49.964,49.861,49.944,64000000.0
2009-03-12 02:50:00,49.942,49.942,49.886,49.93,59200000.0
2009-03-12 02:55:00,49.945,49.949,49.809,49.872,56000000.0
2009-03-12 03:00:00,49.9,49.907,49.819,49.823,66000000.0
2009-03-12 03:05:00,49.802,49.848,49.779,49.846,66600000.0
2009-03-12 03:10:00,49.838,49.838,49.703,49.721,67200000.0
2009-03-12 03:15:00,49.714,49.72,49.623,49.624,62400000.0
2009-03-12 03:20:00,49.626,49.656,49.612,49.628,63400000.0
2009-03-12 03:25:00,49.637,49.639,49.568,49.603,68200000.0
2009-03-12 03:30:00,49.602,49.602,49.543,49.567,62400000.0
2009-03-12 03:35:00,49.572,49.636,49.54,49.618,73600000.0
2009-03-12 03:40:00,49.61,49.621,49.588,49.618,57600000.0
2009-03-12 03:45:00,49.606,49.631,49.594,49.607,59200000.0
2009-03-12 03:50:00,49.609,49.629,49.59,49.606,65600000.0
2009-03-12 03:55:00,49.626,49.647,49.608,49.623,62400000.0
2009-03-12 04:00:00,49.619,49.632,49.587,49.62,64000000.0
2009-03-12 04:05:00,49.625,49.678,49.625,49.666,64000000.0
2009-03-12 04:10:00,49.682,49.725,49.648,49.701,70400000.0
2009-03-12 04:15:00,49.709,49.714,49.639,49.642,65600000.0
2009-03-12 04:20:00,49.643,49.655,49.619,49.642,66400000.0
2009-03-12 04:25:00,49.653,49.682,49.649,49.659,68800000.0
2009-03-12 04:30:00,49.65,49.682,49.59,49.679,67200000.0
2009-03-12 04:35:00,49.674,49.699,49.652,49.658,61600000.0
2009-03-12 04:40:00,49.647,49.662,49.614,49.637,68200000.0
2009-03-12 04:45:00,49.643,49.643,49.593,49.616,59600000.0
2009-03-12 04:50:00,49.62,49.62,49.572,49.588,64000000.0
2009-03-12 04:55:00,49.576,49.592,49.553,49.587,65600000.0
2009-03-12 05:00:00,49.589,49.604,49.567,49.575,62400000.0
2009-03-12 05:05:00,49.569,49.578,49.492,49.498,59200000.0
2009-03-12 05:10:00,49.494,49.515,49.415,49.415,62400000.0
2009-03-12 05:15:00,49.413,49.429,49.387,49.424,67200000.0
2009-03-12 05:20:00,49.41,49.41,49.308,49.345,60200000.0
2009-03-12 05:25:00,49.351,49.379,49.344,49.36,62400000.0
2009-03-12 05:30:00,49.348,49.348,49.232,49.261,70400000.0
2009-03-12 05:35:00,49.263,49.309,49.263,49.296,61200000.0
2009-03-12 05:40:00,49.311,49.425,49.311,49.418,63800000.0
2009-03-12 05:45:00,49.39,49.39,49.314,49.339,75200000.0
2009-03-12 05:50:00,49.339,49.344,49.28,49.285,65600000.0
2009-03-12 05:55:00,49.266,49.275,49.214,49.247,60800000.0
2009-03-12 06:00:00,49.259,49.317,49.241,49.313,67200000.0
2009-03-12 06:05:00,49.312,49.344,49.218,49.295,68200000.0
2009-03-12 06:10:00,49.297,49.377,49.284,49.377,69200000.0
2009-03-12 06:15:00,49.351,49.363,49.326,49.356,68800000.0
2009-03-12 06:20:00,49.359,49.359,49.303,49.307,67600000.0
2009-03-12 06:25:00,49.294,49.343,49.283,49.343,57000000.0
2009-03-12 06:30:00,49.336,49.336,49.31,49.311,65000000.0
2009-03-12 06:35:00,49.313,49.313,49.238,49.238,51000000.0
2009-03-12 06:40:00,49.225,49.261,49.213,49.241,68800000.0
2009-03-12 06:45:00,49.234,49.304,49.234,49.29,67200000.0
2009-03-12 06:50:00,49.279,49.318,49.279,49.311,70800000.0
2009-03-12 06:55:00,49.314,49.327,49.287,49.307,66000000.0
2009-03-12 07:00:00,49.311,49.317,49.228,49.293,68800000.0
2009-03-12 07:05:00,49.299,49.322,49.267,49.312,59200000.0
2009-03-12 07:10:00,49.312,49.329,49.305,49.329,56000000.0
2009-03-12 07:15:00,49.338,49.369,49.324,49.369,64000000.0
2009-03-12 07:20:00,49.381,49.446,49.367,49.367,73600000.0
2009-03-12 07:25:00,49.376,49.408,49.365,49.387,68200000.0
2009-03-12 07:30:00,49.381,49.401,49.36,49.381,65000000.0
2009-03-12 07:35:00,49.38,49.445,49.38,49.431,65600000.0
2009-03-12 07:40:00,49.423,49.454,49.416,49.417,60800000.0
2009-03-12 07:45:00,49.414,49.43,49.388,49.406,58600000.0
2009-03-12 07:50:00,49.402,49.432,49.387,49.425,70400000.0
2009-03-12 07:55:00,49.417,49.423,49.391,49.402,62400000.0
2009-03-12 08:00:00,49.363,49.384,49.23,49.237,57600000.0
2009-03-12 08:05:00,49.247,49.259,49.198,49.232,68800000.0
2009-03-12 08:10:00,49.213,49.266,49.206,49.206,62800000.0
2009-03-12 08:15:00,49.205,49.322,49.197,49.303,66600000.0
2009-03-12 08:20:00,49.301,49.306,49.259,49.259,60800000.0
2009-03-12 08:25:00,49.265,49.276,49.17,49.19,70400000.0
2009-03-12 08:30:00,49.191,49.257,49.191,49.255,64000000.0
2009-03-12 08:35:00,49.283,49.294,49.231,49.258,78400000.0
2009-03-12 08:40:00,49.264,49.271,49.226,49.234,72000000.0
2009-03-12 08:45:00,49.219,49.225,49.14,49.205,67600000.0
2009-03-12 08:50:00,49.205,49.235,49.203,49.218,72000000.0
2009-03-12 08:55:00,49.218,49.244,49.174,49.21,65600000.0
2009-03-12 09:00:00,49.22,49.233,49.2,49.209,67200000.0
2009-03-12 09:05:00,49.193,49.211,49.159,49.159,67200000.0
2009-03-12 09:10:00,49.156,49.178,49.147,49.171,60800000.0
2009-03-12 09:15:00,49.176,49.257,49.165,49.222,62400000.0
2009-03-12 09:20:00,49.201,49.22,49.132,49.167,70800000.0
2009-03-12 09:25:00,49.159,49.177,49.107,49.112,59200000.0
2009-03-12 09:30:00,49.127,49.129,48.95,48.951,64000000.0
2009-03-12 09:35:00,48.927,49.056,48.873,49.026,68200000.0
2009-03-12 09:40:00,49.03,49.054,48.96,48.96,59600000.0
2009-03-12 09:45:00,48.961,49.067,48.952,49.045,60200000.0
2009-03-12 09:50:00,49.031,49.031,48.976,49.005,73600000.0
2009-03-12 09:55:00,49.01,49.036,48.897,48.965,77200000.0
2009-03-12 10:00:00,48.955,48.962,48.871,48.907,63200000.0
2009-03-12 10:05:00,48.899,48.903,48.867,48.867,62400000.0
2009-03-12 10:10:00,48.88,48.903,48.88,48.896,59600000.0
2009-03-12 10:15:00,48.883,48.912,48.841,48.881,58600000.0
2009-03-12 10:20:00,48.881,48.897,48.829,48.859,61200000.0
2009-03-12 10:25:00,48.853,48.853,48.782,48.815,59200000.0
2009-03-12 10:30:00,48.807,48.846,48.79,48.791,66000000.0
2009-03-12 10:35:00,48.794,48.817,48.714,48.774,58000000.0
2009-03-12 10:40:00,48.767,48.78,48.721,48.732,64400000.0
2009-03-12 10:45:00,48.727,48.727,48.621,48.642,62400000.0
2009-03-12 10:50:00,48.649,48.693,48.64,48.685,73600000.0
2009-03-12 10:55:00,48.681,48.702,48.587,48.664,62400000.0
2009-03-12 11:00:00,48.672,48.821,48.668,48.788,68800000.0
2009-03-12 11:05:00,48.776,48.859,48.75,48.853,73600000.0
2009-03-12 11:10:00,48.856,48.879,48.834,48.834,66600000.0
2009-03-12 11:15:00,48.82,48.867,48.813,48.817,65000000.0
2009-03-12 11:20:00,48.801,48.81,48.673,48.674,63800000.0
2009-03-12 11:25:00,48.686,48.838,48.686,48.834,64400000.0
2009-03-12 11:30:00,48.844,48.948,48.839,48.924,68600000.0
2009-03-12 11:35:00,48.927,48.999,48.927,48.99,58000000.0
2009-03-12 11:40:00,48.98,49.09,48.98,49.047,60800000.0
2009-03-12 11:45:00,49.021,49.085,48.999,49.078,67200000.0
2009-03-12 11:50:00,49.091,49.189,49.086,49.189,70400000.0
2009-03-12 11:55:00,49.185,49.199,49.103,49.194,64000000.0
2009-03-12 12:00:00,49.184,49.243,49.184,49.215,66000000.0
2009-03-12 12:05:00,49.211,49.211,49.188,49.2,67200000.0
2009-03-12 12:10:00,49.189,49.195,49.054,49.073,59200000.0
2009-03-12 12:15:00,49.09,49.096,48.998,49.069,67200000.0
2009-03-12 12:20:00,49.085,49.123,49.081,49.116,73600000.0
2009-03-12 12:25:00,49.117,49.142,49.097,49.142,63400000.0
2009-03-12 12:30:00,49.138,49.152,49.115,49.115,70400000.0
2009-03-12 12:35:00,49.088,49.195,49.062,49.192,68000000.0
2009-03-12 12:40:00,49.206,49.237,49.189,49.225,73600000.0
2009-03-12 12:45:00,49.226,49.323,49.215,49.323,65000000.0
2009-03-12 12:50:00,49.338,49.372,49.303,49.309,61200000.0
2009-03-12 12:55:00,49.326,49.333,49.268,49.28,70800000.0
2009-03-12 13:00:00,49.28,49.299,49.22,49.236,67200000.0
2009-03-12 13:05:00,49.223,49.239,49.178,49.192,68800000.0
2009-03-12 13:10:00,49.186,49.226,49.18,49.18,71200000.0
2009-03-12 13:15:00,49.196,49.209,49.178,49.206,67200000.0
2009-03-12 13:20:00,49.201,49.205,49.163,49.185,60800000.0
2009-03-12 13:25:00,49.169,49.202,49.078,49.202,72000000.0
2009-03-12 13:30:00,49.212,49.444,49.212,49.442,67200000.0
2009-03-12 13:35:00,49.448,49.484,49.436,49.476,116800000.0
2009-03-12 13:40:00,49.453,49.48,49.45,49.457,128400000.0
2009-03-12 13:45:00,49.46,49.513,49.45,49.482,88400000.0
2009-03-12 13:50:00,49.475,49.482,49.442,49.444,91200000.0
2009-03-12 13:55:00,49.444,49.5,49.427,49.472,98600000.0
2009-03-12 14:00:00,49.452,49.561,49.452,49.559,119400000.0
2009-03-12 14:05:00,49.563,49.605,49.559,49.565,141600000.0
2009-03-12 14:10:00,49.522,49.522,49.446,49.45,102200000.0
2009-03-12 14:15:00,49.444,49.444,49.402,49.431,93600000.0
2009-03-12 14:20:00,49.446,49.453,49.432,49.442,139600000.0
2009-03-12 14:25:00,49.447,49.536,49.447,49.508,91200000.0
2009-03-12 14:30:00,49.566,49.687,49.566,49.647,141200000.0
2009-03-12 14:35:00,49.625,49.69,49.601,49.687,106600000.0
2009-03-12 14:40:00,49.684,49.748,49.634,49.748,120000000.0
2009-03-12 14:45:00,49.773,49.773,49.624,49.666,89600000.0
2009-03-12 14:50:00,49.687,49.724,49.687,49.692,104000000.0
2009-03-12 14:55:00,49.691,49.796,49.679,49.718,67200000.0
2009-03-12 15:00:00,49.747,49.86,49.734,49.814,90600000.0
2009-03-12 15:05:00,49.824,49.885,49.764,49.885,86400000.0
2009-03-12 15:10:00,49.862,49.88,49.69,49.702,181200000.0
2009-03-12 15:15:00,49.721,49.805,49.721,49.785,119800000.0
2009-03-12 15:20:00,49.799,49.875,49.748,49.748,120400000.0
2009-03-12 15:25:00,49.738,49.774,49.609,49.723,214000000.0
2009-03-12 15:30:00,49.662,49.855,49.662,49.827,260400000.0
2009-03-12 15:35:00,49.826,49.826,49.686,49.702,192000000.0
2009-03-12 15:40:00,49.728,49.751,49.682,49.695,158800000.0
2009-03-12 15:45:00,49.699,49.699,49.587,49.685,99200000.0
2009-03-12 15:50:00,49.692,49.739,49.626,49.691,141800000.0
2009-03-12 15:55:00,49.699,49.766,49.625,49.766,142800000.0
2009-03-12 16:00:00,49.78,49.99,49.768,49.985,225200000.0
2009-03-12 16:05:00,49.998,50.059,49.951,50.046,203000000.0
2009-03-12 16:10:00,50.092,50.162,50.061,50.082,173600000.0
2009-03-12 16:15:00,50.097,50.215,50.09,50.199,174200000.0
2009-03-12 16:20:00,50.193,50.193,50.051,50.063,140200000.0
2009-03-12 16:25:00,50.067,50.175,50.056,50.175,124800000.0
2009-03-12 16:30:00,50.213,50.245,49.92,50.01,159400000.0
2009-03-12 16:35:00,50.013,50.057,50.013,50.039,220200000.0
2009-03-12 16:40:00,50.045,50.061,49.977,50.061,212600000.0
2009-03-12 16:45:00,50.089,50.121,50.057,50.12,229800000.0
2009-03-12 16:50:00,50.123,50.133,50.075,50.133,196000000.0
2009-03-12 16:55:00,50.089,50.094,50.037,50.088,147600000.0
2009-03-12 17:00:00,50.096,50.135,50.062,50.103,209400000.0
2009-03-12 17:05:00,50.101,50.232,50.093,50.232,277600000.0
2009-03-12 17:10:00,50.227,50.294,50.212,50.289,140400000.0
2009-03-12 17:15:00,50.285,50.371,50.27,50.277,149600000.0
2009-03-12 17:20:00,50.267,50.267,50.136,50.156,88400000.0
2009-03-12 17:25:00,50.17,50.177,50.074,50.15,158200000.0
2009-03-12 17:30:00,50.159,50.162,50.098,50.132,248600000.0
2009-03-12 17:35:00,50.101,50.115,50.071,50.086,143800000.0
2009-03-12 17:40:00,50.088,50.247,50.075,50.181,149200000.0
2009-03-12 17:45:00,50.16,50.224,50.159,50.207,234000000.0
2009-03-12 17:50:00,50.193,50.232,50.155,50.222,177600000.0
2009-03-12 17:55:00,50.241,50.288,50.223,50.261,201200000.0
2009-03-12 18:00:00,50.256,50.274,50.21,50.258,176400000.0
2009-03-12 18:05:00,50.262,50.531,50.249,50.531,172200000.0
2009-03-12 18:10:00,50.546,50.595,50.522,50.575,84800000.0
2009-03-12 18:15:00,50.575,50.612,50.563,50.566,207200000.0
2009-03-12 18:20:00,50.555,50.587,50.516,50.517,189200000.0
2009-03-12 18:25:00,50.506,50.506,50.375,50.398,136400000.0
2009-03-12 18:30:00,50.382,50.398,50.358,50.374,169000000.0
2009-03-12 18:35:00,50.383,50.475,50.383,50.458,275600000.0
2009-03-12 18:40:00,50.46,50.544,50.441,50.519,296000000.0
2009-03-12 18:45:00,50.498,50.528,50.467,50.507,93200000.0
2009-03-12 18:50:00,50.519,50.624,50.519,50.597,128000000.0
2009-03-12 18:55:00,50.591,50.671,50.591,50.604,122000000.0
2009-03-12 19:00:00,50.614,50.644,50.446,50.481,108200000.0
2009-03-12 19:05:00,50.506,50.564,50.48,50.562,148800000.0
2009-03-12 19:10:00,50.573,50.615,50.573,50.585,83600000.0
2009-03-12 19:15:00,50.575,50.597,50.529,50.547,80400000.0
2009-03-12 19:20:00,50.543,50.602,50.533,50.597,110400000.0
2009-03-12 19:25:00,50.594,50.594,50.48,50.511,93200000.0
2009-03-12 19:30:00,50.516,50.563,50.516,50.546,59200000.0
2009-03-12 19:35:00,50.559,50.671,50.551,50.658,66600000.0
2009-03-12 19:40:00,50.653,50.687,50.653,50.665,64000000.0
2009-03-12 19:45:00,50.674,50.691,50.666,50.678,90000000.0
2009-03-12 19:50:00,50.687,50.691,50.606,50.606,66600000.0
2009-03-12 19:55:00,50.604,50.648,50.592,50.636,54400000.0
2009-03-12 20:00:00,50.632,50.668,50.632,50.645,84800000.0
2009-03-12 20:05:00,50.651,50.697,50.644,50.667,83200000.0
2009-03-12 20:10:00,50.665,50.705,50.64,50.705,72000000.0
2009-03-12 20:15:00,50.696,50.721,50.673,50.716,113600000.0
2009-03-12 20:20:00,50.726,50.756,50.701,50.701,66000000.0
2009-03-12 20:25:00,50.695,50.756,50.664,50.753,67200000.0
2009-03-12 20:30:00,50.766,50.775,50.746,50.775,77200000.0
2009-03-12 20:35:00,50.779,50.921,50.774,50.908,66600000.0
2009-03-12 20:40:00,50.892,50.961,50.878,50.88,59200000.0
2009-03-12 20:45:00,50.887,50.934,50.869,50.903,71800000.0
2009-03-12 20:50:00,50.9,50.921,50.875,50.888,86400000.0
2009-03-12 20:55:00,50.89,51.025,50.89,51.025,65000000.0
2009-03-12 21:00:00,51.003,51.01,50.886,50.894,61800000.0
2009-03-12 21:05:00,50.871,50.924,50.791,50.898,70800000.0
2009-03-12 21:10:00,50.899,51.03,50.899,50.987,61800000.0
2009-03-12 21:15:00,51.03,51.069,51.03,51.044,73600000.0
2009-03-12 21:20:00,51.027,51.042,50.939,50.939,68800000.0
2009-03-12 21:25:00,50.944,50.944,50.768,50.812,102800000.0
2009-03-12 21:30:00,50.81,50.827,50.791,50.817,65400000.0
2009-03-12 21:35:00,50.822,50.862,50.801,50.85,68800000.0
2009-03-12 21:40:00,50.885,50.935,50.811,50.915,59200000.0
2009-03-12 21:45:00,50.892,50.913,50.863,50.863,89000000.0
2009-03-12 21:50:00,50.855,50.888,50.828,50.844,64000000.0
2009-03-12 21:55:00,50.805,50.829,50.776,50.776,59200000.0
2009-03-12 22:00:00,50.779,50.786,50.76,50.764,73600000.0
2009-03-12 22:05:00,50.769,50.861,50.76,50.861,68200000.0
2009-03-12 22:10:00,50.854,50.933,50.854,50.866,71800000.0
2009-03-12 22:15:00,50.87,50.935,50.851,50.913,75600000.0
2009-03-12 22:20:00,50.885,50.997,50.87,50.947,58600000.0
2009-03-12 22:25:00,50.896,50.949,50.869,50.906,68000000.0
2009-03-12 22:30:00,50.913,50.941,50.856,50.922,65600000.0
2009-03-12 22:35:00,50.862,50.878,50.83,50.848,113600000.0
2009-03-12 22:40:00,50.853,50.907,50.838,50.896,72400000.0
2009-03-12 22:45:00,50.899,50.899,50.841,50.841,69200000.0
2009-03-12 22:50:00,50.836,50.842,50.749,50.776,58600000.0
2009-03-12 22:55:00,50.764,50.837,50.758,50.83,62400000.0
2009-03-12 23:00:00,50.802,50.878,50.78,50.852,71600000.0
2009-03-12 23:05:00,50.831,50.967,50.831,50.943,92200000.0
2009-03-12 23:10:00,50.941,51.007,50.937,51.004,56400000.0
2009-03-12 23:15:00,50.981,51.023,50.966,50.98,64000000.0
2009-03-12 23:20:00,50.976,51.02,50.952,51.016,57600000.0
2009-03-12 23:25:00,51.013,51.013,50.945,50.956,62400000.0
2009-03-12 23:30:00,50.978,51.007,50.941,50.985,67200000.0
2009-03-12 23:35:00,50.991,51.022,50.938,50.938,65600000.0
2009-03-12 23:40:00,50.951,51.003,50.948,50.979,89400000.0
2009-03-12 23:45:00,50.942,50.942,50.874,50.901,65600000.0
2009-03-12 23:50:00,50.889,50.918,50.853,50.918,60800000.0
2009-03-12 23:55:00,50.918,50.918,50.737,50.738,59200000.0
2009-03-13 00:00:00,50.728,50.802,50.695,50.79,64400000.0
2009-03-13 00:05:00,50.773,50.822,50.719,50.751,60800000.0
2009-03-13 00:10:00,50.76,50.775,50.654,50.654,69600000.0
2009-03-13 00:15:00,50.674,50.747,50.674,50.742,86200000.0
2009-03-13 00:20:00,50.738,50.777,50.737,50.777,70400000.0
2009-03-13 00:25:00,50.768,50.775,50.575,50.606,82000000.0
2009-03-13 00:30:00,50.617,50.708,50.608,50.705,66600000.0
2009-03-13 00:35:00,50.717,50.721,50.653,50.653,89600000.0
2009-03-13 00:40:00,50.654,50.668,50.612,50.636,60800000.0
2009-03-13 00:45:00,50.625,50.651,50.578,50.621,67200000.0
2009-03-13 00:50:00,50.626,50.699,50.616,50.699,56000000.0
2009-03-13 00:55:00,50.694,50.694,50.637,50.647,78400000.0
2009-03-13 01:00:00,50.651,50.658,50.618,50.623,72400000.0
2009-03-13 01:05:00,50.637,50.693,50.597,50.686,68800000.0
2009-03-13 01:10:00,50.676,50.755,50.676,50.733,56000000.0
2009-03-13 01:15:00,50.731,50.759,50.725,50.759,80000000.0
2009-03-13 01:20:00,50.729,50.773,50.723,50.766,72000000.0
2009-03-13 01:25:00,50.771,50.772,50.735,50.765,68600000.0
2009-03-13 01:30:00,50.767,50.781,50.71,50.71,75600000.0
2009-03-13 01:35:00,50.693,50.736,50.68,50.681,72000000.0
2009-03-13 01:40:00,50.667,50.757,50.667,50.757,53200000.0
2009-03-13 01:45:00,50.743,50.746,50.685,50.731,65600000.0
2009-03-13 01:50:00,50.727,50.745,50.693,50.696,83600000.0
2009-03-13 01:55:00,50.67,50.67,50.586,50.588,65000000.0
2009-03-13 02:00:00,50.584,50.625,50.581,50.611,67200000.0
2009-03-13 02:05:00,50.602,50.602,50.532,50.574,73600000.0
2009-03-13 02:10:00,50.578,50.615,50.578,50.589,68800000.0
2009-03-13 02:15:00,50.592,50.662,50.579,50.66,61200000.0
2009-03-13 02:20:00,50.671,50.699,50.594,50.646,65600000.0
2009-03-13 02:25:00,50.655,50.677,50.581,50.592,66000000.0
2009-03-13 02:30:00,50.58,50.637,50.578,50.637,57600000.0
2009-03-13 02:35:00,50.635,50.659,50.604,50.646,72000000.0
2009-03-13 02:40:00,50.66,50.79,50.66,50.786,60800000.0
2009-03-13 02:45:00,50.804,50.829,50.691,50.759,63400000.0
2009-03-13 02:50:00,50.755,50.796,50.743,50.785,59600000.0
2009-03-13 02:55:00,50.797,50.825,50.746,50.796,56000000.0
2009-03-13 03:00:00,50.81,50.86,50.81,50.851,67200000.0
2009-03-13 03:05:00,50.824,50.824,50.791,50.803,67200000.0
2009-03-13 03:10:00,50.81,50.922,50.81,50.912,67600000.0
2009-03-13 03:15:00,50.913,50.954,50.894,50.894,57000000.0
2009-03-13 03:20:00,50.883,50.939,50.872,50.939,64000000.0
2009-03-13 03:25:00,50.957,50.999,50.951,50.958,69200000.0
2009-03-13 03:30:00,50.962,50.992,50.95,50.965,62400000.0
2009-03-13 03:35:00,50.954,50.955,50.829,50.877,73600000.0
2009-03-13 03:40:00,50.88,50.981,50.874,50.949,57600000.0
2009-03-13 03:45:00,50.946,51.029,50.944,51.029,59200000.0
2009-03-13 03:50:00,51.013,51.013,50.915,50.928,65000000.0
2009-03-13 03:55:00,50.925,50.925,50.878,50.889,62400000.0
2009-03-13 04:00:00,50.88,50.896,50.86,50.892,64000000.0
2009-03-13 04:05:00,50.885,50.916,50.84,50.85,63400000.0
2009-03-13 04:10:00,50.858,50.869,50.837,50.837,69800000.0
2009-03-13 04:15:00,50.847,50.851,50.776,50.781,66000000.0
2009-03-13 04:20:00,50.793,50.793,50.707,50.718,66000000.0
2009-03-13 04:25:00,50.722,50.795,50.719,50.768,68800000.0
2009-03-13 04:30:00,50.751,50.789,50.684,50.764,67600000.0
2009-03-13 04:35:00,50.776,50.78,50.72,50.748,62400000.0
2009-03-13 04:40:00,50.738,50.784,50.732,50.774,68800000.0
2009-03-13 04:45:00,50.784,50.825,50.771,50.825,58600000.0
2009-03-13 04:50:00,50.824,50.846,50.797,50.833,64000000.0
2009-03-13 04:55:00,50.841,50.853,50.78,50.78,65600000.0
2009-03-13 05:00:00,50.77,50.778,50.735,50.751,61800000.0
2009-03-13 05:05:00,50.762,50.763,50.736,50.761,59200000.0
2009-03-13 05:10:00,50.771,50.8,50.733,50.8,62800000.0
2009-03-13 05:15:00,50.786,50.802,50.769,50.783,66600000.0
2009-03-13 05:20:00,50.808,50.816,50.778,50.781,64000000.0
2009-03-13 05:25:00,50.787,50.82,50.771,50.813,62800000.0
2009-03-13 05:30:00,50.816,50.823,50.776,50.782,69800000.0
2009-03-13 05:35:00,50.761,50.765,50.74,50.76,60800000.0
2009-03-13 05:40:00,50.763,50.763,50.678,50.688,64200000.0
2009-03-13 05:45:00,50.691,50.714,50.681,50.708,75200000.0
2009-03-13 05:50:00,50.705,50.733,50.692,50.706,65000000.0
2009-03-13 05:55:00,50.719,50.743,50.656,50.738,60800000.0
2009-03-13 06:00:00,50.729,50.761,50.729,50.756,67000000.0
2009-03-13 06:05:00,50.751,50.754,50.651,50.739,68800000.0
2009-03-13 06:10:00,50.737,50.743,50.699,50.733,68800000.0
2009-03-13 06:15:00,50.714,50.743,50.7,50.743,68800000.0
2009-03-13 06:20:00,50.738,50.738,50.701,50.701,66600000.0
2009-03-13 06:25:00,50.699,50.699,50.63,50.631,57600000.0
2009-03-13 06:30:00,50.614,50.622,50.551,50.622,66000000.0
2009-03-13 06:35:00,50.617,50.635,50.59,50.626,57600000.0
2009-03-13 06:40:00,50.624,50.649,50.612,50.63,68800000.0
2009-03-13 06:45:00,50.618,50.651,50.618,50.651,67200000.0
2009-03-13 06:50:00,50.653,50.657,50.638,50.643,70400000.0
2009-03-13 06:55:00,50.657,50.764,50.655,50.748,65600000.0
2009-03-13 07:00:00,50.734,50.768,50.651,50.748,68200000.0
2009-03-13 07:05:00,50.744,50.761,50.728,50.748,59600000.0
2009-03-13 07:10:00,50.757,50.757,50.723,50.727,55400000.0
2009-03-13 07:15:00,50.714,50.73,50.702,50.707,63800000.0
2009-03-13 07:20:00,50.707,50.719,50.696,50.704,73600000.0
2009-03-13 07:25:00,50.715,50.715,50.668,50.672,68800000.0
2009-03-13 07:30:00,50.676,50.738,50.676,50.728,65600000.0
2009-03-13 07:35:00,50.729,50.761,50.703,50.76,65600000.0
2009-03-13 07:40:00,50.758,50.767,50.717,50.744,60800000.0
2009-03-13 07:45:00,50.749,50.749,50.703,50.731,65600000.0
2009-03-13 07:50:00,50.74,50.765,50.708,50.75,69800000.0
2009-03-13 07:55:00,50.728,50.728,50.671,50.686,61800000.0
2009-03-13 08:00:00,50.719,50.776,50.701,50.776,58000000.0
2009-03-13 08:05:00,50.782,50.813,50.772,50.813,68800000.0
2009-03-13 08:10:00,50.804,50.847,50.804,50.829,61800000.0
2009-03-13 08:15:00,50.824,50.836,50.795,50.829,67200000.0
2009-03-13 08:20:00,50.838,50.851,50.804,50.827,61200000.0
2009-03-13 08:25:00,50.83,50.879,50.808,50.874,70800000.0
2009-03-13 08:30:00,50.871,50.891,50.859,50.868,64400000.0
2009-03-13 08:35:00,50.868,50.868,50.815,50.843,78400000.0
2009-03-13 08:40:00,50.842,50.867,50.804,50.861,72000000.0
2009-03-13 08:45:00,50.875,50.917,50.865,50.865,68800000.0
2009-03-13 08:50:00,50.852,50.87,50.822,50.839,72000000.0
2009-03-13 08:55:00,50.832,50.832,50.762,50.767,65000000.0
2009-03-13 09:00:00,50.772,50.811,50.754,50.806,67000000.0
2009-03-13 09:05:00,50.804,50.901,50.794,50.9,67200000.0
2009-03-13 09:10:00,50.904,50.978,50.9,50.939,60200000.0
2009-03-13 09:15:00,50.931,50.982,50.921,50.949,62400000.0
2009-03-13 09:20:00,50.956,50.959,50.888,50.895,69800000.0
2009-03-13 09:25:00,50.896,50.94,50.889,50.94,59600000.0
2009-03-13 09:30:00,50.947,51.005,50.914,50.978,64000000.0
2009-03-13 09:35:00,50.979,50.984,50.87,50.884,67600000.0
2009-03-13 09:40:00,50.895,50.895,50.849,50.849,59200000.0
2009-03-13 09:45:00,50.853,50.899,50.841,50.89,59600000.0
2009-03-13 09:50:00,50.899,50.904,50.843,50.895,73600000.0
2009-03-13 09:55:00,50.891,50.939,50.825,50.897,76800000.0
2009-03-13 10:00:00,50.895,50.946,50.873,50.924,64000000.0
2009-03-13 10:05:00,50.937,50.993,50.937,50.992,61800000.0
2009-03-13 10:10:00,50.999,51.101,50.997,51.1,59200000.0
2009-03-13 10:15:00,51.068,51.098,51.036,51.098,59200000.0
2009-03-13 10:20:00,51.107,51.209,51.107,51.209,60800000.0
2009-03-13 10:25:00,51.238,51.286,51.237,51.241,59200000.0
2009-03-13 10:30:00,51.228,51.333,51.228,51.333,66000000.0
2009-03-13 10:35:00,51.361,51.371,51.268,51.344,57600000.0
2009-03-13 10:40:00,51.345,51.386,51.338,51.372,64000000.0
2009-03-13 10:45:00,51.372,51.563,51.369,51.563,62400000.0
2009-03-13 10:50:00,51.577,51.684,51.56,51.642,72400000.0
2009-03-13 10:55:00,51.638,51.723,51.603,51.72,62400000.0
2009-03-13 11:00:00,51.758,51.819,51.668,51.677,68000000.0
2009-03-13 11:05:00,51.684,51.684,51.528,51.644,74000000.0
2009-03-13 11:10:00,51.648,51.658,51.529,51.559,67200000.0
2009-03-13 11:15:00,51.555,51.616,51.532,51.542,65600000.0
2009-03-13 11:20:00,51.554,51.554,51.48,51.501,64400000.0
2009-03-13 11:25:00,51.489,51.495,51.37,51.444,64400000.0
2009-03-13 11:30:00,51.442,51.442,51.324,51.342,68800000.0
2009-03-13 11:35:00,51.342,51.513,51.342,51.508,58000000.0
2009-03-13 11:40:00,51.457,51.462,51.369,51.399,60200000.0
2009-03-13 11:45:00,51.398,51.436,51.393,51.408,66600000.0
2009-03-13 11:50:00,51.402,51.492,51.37,51.48,70400000.0
2009-03-13 11:55:00,51.511,51.523,51.389,51.389,64400000.0
2009-03-13 12:00:00,51.41,51.44,51.34,51.365,65600000.0
2009-03-13 12:05:00,51.369,51.422,51.369,51.405,67000000.0
2009-03-13 12:10:00,51.418,51.503,51.409,51.503,58600000.0
2009-03-13 12:15:00,51.507,51.509,51.391,51.492,66600000.0
2009-03-13 12:20:00,51.494,51.496,51.391,51.402,74000000.0
2009-03-13 12:25:00,51.396,51.403,51.357,51.374,64000000.0
2009-03-13 12:30:00,51.359,51.373,51.335,51.361,70400000.0
2009-03-13 12:35:00,51.368,51.379,51.227,51.302,67200000.0
2009-03-13 12:40:00,51.308,51.318,51.184,51.184,73600000.0
2009-03-13 12:45:00,51.184,51.226,51.144,51.181,65600000.0
2009-03-13 12:50:00,51.188,51.237,51.171,51.192,60800000.0
2009-03-13 12:55:00,51.22,51.355,51.22,51.337,70400000.0
2009-03-13 13:00:00,51.343,51.405,51.301,51.398,67200000.0
2009-03-13 13:05:00,51.387,51.433,51.375,51.433,69200000.0
2009-03-13 13:10:00,51.418,51.447,51.41,51.415,70800000.0
2009-03-13 13:15:00,51.429,51.429,51.379,51.411,67600000.0
2009-03-13 13:20:00,51.407,51.446,51.399,51.428,61200000.0
2009-03-13 13:25:00,51.417,51.434,51.179,51.268,71400000.0
2009-03-13 13:30:00,51.261,51.303,51.191,51.232,66600000.0
2009-03-13 13:35:00,51.252,51.286,51.207,51.214,116800000.0
2009-03-13 13:40:00,51.202,51.25,51.171,51.239,128800000.0
2009-03-13 13:45:00,51.239,51.307,51.221,51.285,87800000.0
2009-03-13 13:50:00,51.303,51.321,51.247,51.249,91000000.0
2009-03-13 13:55:00,51.263,51.336,51.263,51.274,99600000.0
2009-03-13 14:00:00,51.256,51.265,51.194,51.243,119800000.0
2009-03-13 14:05:00,51.254,51.392,51.254,51.376,142400000.0
2009-03-13 14:10:00,51.372,51.4,51.331,51.331,101800000.0
2009-03-13 14:15:00,51.329,51.405,51.315,51.386,92800000.0
2009-03-13 14:20:00,51.385,51.399,51.372,51.377,139600000.0
2009-03-13 14:25:00,51.387,51.406,51.35,51.406,91200000.0
2009-03-13 14:30:00,51.4,51.4,51.37,51.392,140600000.0
2009-03-13 14:35:00,51.424,51.53,51.424,51.53,107200000.0
2009-03-13 14:40:00,51.519,51.576,51.502,51.575,120800000.0
2009-03-13 14:45:00,51.572,51.572,51.452,51.452,89600000.0
2009-03-13 14:50:00,51.456,51.467,51.413,51.428,104000000.0
2009-03-13 14:55:00,51.413,51.413,51.324,51.333,75600000.0
2009-03-13 15:00:00,51.352,51.435,51.352,51.435,91200000.0
2009-03-13 15:05:00,51.403,51.478,51.4,51.459,85800000.0
2009-03-13 15:10:00,51.468,51.569,51.468,51.564,182800000.0
2009-03-13 15:15:00,51.575,51.613,51.571,51.603,119200000.0
2009-03-13 15:20:00,51.573,51.602,51.526,51.559,119400000.0
2009-03-13 15:25:00,51.567,51.645,51.525,51.609,212000000.0
2009-03-13 15:30:00,51.521,51.606,51.457,51.537,258600000.0
2009-03-13 15:35:00,51.585,51.658,51.585,51.647,192000000.0
2009-03-13 15:40:00,51.676,51.711,51.633,51.638,158200000.0
2009-03-13 15:45:00,51.657,51.694,51.635,51.676,99200000.0
2009-03-13 15:50:00,51.668,51.671,51.612,51.634,142800000.0
2009-03-13 15:55:00,51.65,51.711,51.647,51.701,143400000.0
2009-03-13 16:00:00,51.714,51.762,51.684,51.695,224000000.0
2009-03-13 16:05:00,51.713,51.789,51.713,51.788,204600000.0
2009-03-13 16:10:00,51.791,51.798,51.705,51.708,173200000.0
2009-03-13 16:15:00,51.704,51.767,51.704,51.767,175400000.0
2009-03-13 16:20:00,51.74,51.74,51.61,51.61,140800000.0
2009-03-13 16:25:00,51.618,51.628,51.579,51.579,124600000.0
2009-03-13 16:30:00,51.542,51.542,51.399,51.5,160000000.0
2009-03-13 16:35:00,51.507,51.528,51.465,51.499,220600000.0
2009-03-13 16:40:00,51.485,51.522,51.468,51.519,212200000.0
2009-03-13 16:45:00,51.516,51.594,51.516,51.589,229800000.0
2009-03-13 16:50:00,51.588,51.588,51.432,51.479,195600000.0
2009-03-13 16:55:00,51.492,51.499,51.443,51.452,147200000.0
2009-03-13 17:00:00,51.432,51.444,51.389,51.391,209600000.0
2009-03-13 17:05:00,51.38,51.38,51.288,51.288,276200000.0
2009-03-13 17:10:00,51.292,51.292,51.141,51.244,140200000.0
2009-03-13 17:15:00,51.26,51.328,51.251,51.319,148800000.0
2009-03-13 17:20:00,51.311,51.316,51.145,51.183,86800000.0
2009-03-13 17:25:00,51.199,51.301,51.199,51.296,157600000.0
2009-03-13 17:30:00,51.276,51.288,51.188,51.224,251200000.0
2009-03-13 17:35:00,51.244,51.259,51.189,51.257,145600000.0
2009-03-13 17:40:00,51.245,51.274,51.224,51.246,148800000.0
2009-03-13 17:45:00,51.248,51.278,51.225,51.278,234600000.0
2009-03-13 17:50:00,51.276,51.277,51.25,51.266,177600000.0
2009-03-13 17:55:00,51.279,51.354,51.272,51.353,201800000.0
2009-03-13 18:00:00,51.351,51.394,51.347,51.382,177600000.0
2009-03-13 18:05:00,51.393,51.396,51.299,51.357,172800000.0
2009-03-13 18:10:00,51.355,51.356,51.33,51.33,84800000.0
2009-03-13 18:15:00,51.333,51.342,51.294,51.336,206600000.0
2009-03-13 18:20:00,51.308,51.34,51.277,51.339,189200000.0
2009-03-13 18:25:00,51.355,51.399,51.355,51.365,136400000.0
2009-03-13 18:30:00,51.367,51.416,51.364,51.4,167600000.0
2009-03-13 18:35:00,51.414,51.449,51.411,51.438,274400000.0
2009-03-13 18:40:00,51.435,51.486,51.419,51.467,294800000.0
2009-03-13 18:45:00,51.473,51.495,51.457,51.47,92200000.0
2009-03-13 18:50:00,51.462,51.483,51.426,51.441,128000000.0
2009-03-13 18:55:00,51.428,51.47,51.426,51.47,122000000.0
2009-03-13 19:00:00,51.47,51.532,51.45,51.519,109600000.0
2009-03-13 19:05:00,51.526,51.531,51.446,51.47,149200000.0
2009-03-13 19:10:00,51.464,51.489,51.455,51.485,89200000.0
2009-03-13 19:15:00,51.466,51.479,51.424,51.452,80000000.0
2009-03-13 19:20:00,51.443,51.443,51.316,51.318,110800000.0
2009-03-13 19:25:00,51.336,51.387,51.335,51.387,93200000.0
2009-03-13 19:30:00,51.391,51.4,51.362,51.4,59000000.0
2009-03-13 19:35:00,51.406,51.441,51.359,51.359,67200000.0
2009-03-13 19:40:00,51.355,51.37,51.34,51.367,64000000.0
2009-03-13 19:45:00,51.373,51.388,51.359,51.368,91200000.0
2009-03-13 19:50:00,51.378,51.425,51.378,51.418,67200000.0
2009-03-13 19:55:00,51.407,51.422,51.381,51.414,54400000.0
2009-03-13 20:00:00,51.41,51.424,51.375,51.377,83600000.0
2009-03-13 20:05:00,51.368,51.387,51.323,51.387,84800000.0
2009-03-13 20:10:00,51.376,51.384,51.292,51.314,71800000.0
2009-03-13 20:15:00,51.277,51.351,51.277,51.347,113400000.0
2009-03-13 20:20:00,51.35,51.357,51.33,51.334,69800000.0
2009-03-13 20:25:00,51.315,51.333,51.234,51.316,67200000.0
2009-03-13 20:30:00,51.261,51.316,51.261,51.305,76200000.0
2009-03-13 20:35:00,51.305,51.339,51.299,51.304,67600000.0
2009-03-13 20:40:00,51.288,51.336,51.288,51.317,59200000.0
2009-03-13 20:45:00,51.333,51.376,51.333,51.357,72000000.0
2009-03-13 20:50:00,51.355,51.395,51.355,51.395,86400000.0
2009-03-13 20:55:00,51.389,51.394,51.371,51.377,65400000.0
2009-03-13 21:00:00,51.366,51.4,51.365,51.375,62400000.0
2009-03-13 21:05:00,51.395,51.431,51.308,51.422,70200000.0
2009-03-13 21:10:00,51.425,51.443,51.403,51.417,62800000.0
2009-03-13 21:15:00,51.42,51.447,51.412,51.434,73000000.0
2009-03-13 21:20:00,51.415,51.473,51.415,51.455,59200000.0
2009-03-13 21:25:00,51.465,51.473,51.446,51.461,103600000.0
2009-03-13 21:30:00,51.468,51.468,51.381,51.382,56000000.0
2009-03-13 21:35:00,51.386,51.386,51.328,51.331,69200000.0
2009-03-13 21:40:00,51.34,51.422,51.266,51.412,59200000.0
2009-03-13 21:45:00,51.409,51.414,51.343,51.354,89600000.0
2009-03-13 21:50:00,51.36,51.367,51.337,51.366,64000000.0
2009-03-13 21:55:00,51.36,51.381,51.35,51.35,59200000.0
2009-03-13 22:00:00,51.348,51.364,51.341,51.354,73600000.0
2009-03-13 22:05:00,51.356,51.4,51.349,51.4,69600000.0
2009-03-13 22:10:00,51.401,51.402,51.346,51.346,71800000.0
2009-03-13 22:15:00,51.335,51.372,51.325,51.372,75200000.0
2009-03-13 22:20:00,51.397,51.411,51.363,51.389,58400000.0
2009-03-13 22:25:00,51.384,51.387,51.336,51.346,67600000.0
2009-03-13 22:30:00,51.349,51.37,51.345,51.37,65000000.0
2009-03-13 22:35:00,51.355,51.362,51.328,51.358,109600000.0
2009-03-13 22:40:00,51.365,51.377,51.344,51.357,72000000.0
2009-03-13 22:45:00,51.359,51.421,51.262,51.3,68800000.0
2009-03-13 22:50:00,51.327,51.436,51.28,51.338,59600000.0
2009-03-13 22:55:00,51.337,51.36,51.213,51.358,64000000.0
2009-03-15 23:00:00,51.237,51.28,51.066,51.273,52800000.0
2009-03-15 23:05:00,51.204,51.224,51.191,51.209,79800000.0
2009-03-15 23:10:00,51.217,51.25,51.213,51.239,56400000.0
2009-03-15 23:15:00,51.241,51.255,51.208,51.214,64000000.0
2009-03-15 23:20:00,51.207,51.237,51.195,51.222,56400000.0
2009-03-15 23:25:00,51.216,51.283,51.209,51.26,62400000.0
2009-03-15 23:30:00,51.267,51.267,51.206,51.21,67600000.0
2009-03-15 23:35:00,51.209,51.226,51.185,51.219,65600000.0
2009-03-15 23:40:00,51.22,51.243,51.196,51.239,90000000.0
2009-03-15 23:45:00,51.24,51.253,51.192,51.201,65600000.0
2009-03-15 23:50:00,51.203,51.218,51.138,51.158,61200000.0
2009-03-15 23:55:00,51.169,51.236,51.123,51.181,59200000.0
2009-03-16 00:00:00,51.17,51.234,51.137,51.166,64400000.0
2009-03-16 00:05:00,51.169,51.169,51.044,51.07,60800000.0
2009-03-16 00:10:00,51.067,51.096,51.041,51.041,68200000.0
2009-03-16 00:15:00,51.03,51.03,50.841,50.849,87000000.0
2009-03-16 00:20:00,50.888,50.942,50.868,50.939,70400000.0
2009-03-16 00:25:00,50.961,51.01,50.95,50.992,81600000.0
2009-03-16 00:30:00,50.998,51.037,50.998,51.024,66600000.0
2009-03-16 00:35:00,51.044,51.045,50.952,50.987,89600000.0
2009-03-16 00:40:00,51.018,51.039,50.992,51.005,67200000.0
2009-03-16 00:45:00,51.0,51.051,50.997,51.047,67000000.0
2009-03-16 00:50:00,51.052,51.059,51.004,51.006,56000000.0
2009-03-16 00:55:00,50.99,51.074,50.99,51.067,77800000.0
2009-03-16 01:00:00,51.055,51.139,51.045,51.123,72000000.0
2009-03-16 01:05:00,51.141,51.196,51.117,51.174,68800000.0
2009-03-16 01:10:00,51.152,51.163,51.103,51.11,56400000.0
2009-03-16 01:15:00,51.12,51.17,51.117,51.167,80400000.0
2009-03-16 01:20:00,51.185,51.207,51.147,51.147,72000000.0
2009-03-16 01:25:00,51.152,51.152,51.084,51.084,68800000.0
2009-03-16 01:30:00,51.083,51.177,51.079,51.176,75600000.0
2009-03-16 01:35:00,51.16,51.438,51.138,51.141,76800000.0
2009-03-16 01:40:00,51.145,51.185,51.136,51.169,52800000.0
2009-03-16 01:45:00,51.17,51.17,51.134,51.146,66400000.0
2009-03-16 01:50:00,51.146,51.227,51.146,51.189,83200000.0
2009-03-16 01:55:00,51.183,51.257,51.183,51.256,65600000.0
2009-03-16 02:00:00,51.249,51.361,51.249,51.361,66600000.0
2009-03-16 02:05:00,51.377,51.383,51.354,51.369,73600000.0
2009-03-16 02:10:00,51.361,51.362,51.29,51.299,69200000.0
2009-03-16 02:15:00,51.298,51.358,51.287,51.353,57600000.0
2009-03-16 02:20:00,51.34,51.34,51.202,51.226,58600000.0
2009-03-16 02:25:00,51.263,51.335,51.239,51.303,65600000.0
2009-03-16 02:30:00,51.298,51.382,51.298,51.382,58000000.0
2009-03-16 02:35:00,51.379,51.438,51.379,51.419,72000000.0
2009-03-16 02:40:00,51.432,51.463,51.412,51.45,60800000.0
2009-03-16 02:45:00,51.452,51.49,51.366,51.47,64000000.0
2009-03-16 02:50:00,51.455,51.455,51.385,51.437,59200000.0
2009-03-16 02:55:00,51.461,51.522,51.442,51.505,56000000.0
2009-03-16 03:00:00,51.506,51.53,51.474,51.488,67200000.0
2009-03-16 03:05:00,51.482,51.528,51.46,51.524,67600000.0
2009-03-16 03:10:00,51.527,51.569,51.502,51.504,67200000.0
2009-03-16 03:15:00,51.479,51.524,51.463,51.463,58400000.0
2009-03-16 03:20:00,51.479,51.549,51.479,51.54,63400000.0
2009-03-16 03:25:00,51.538,51.553,51.52,51.552,68200000.0
2009-03-16 03:30:00,51.561,51.567,51.488,51.501,61800000.0
2009-03-16 03:35:00,51.497,51.502,51.416,51.47,73400000.0
2009-03-16 03:40:00,51.502,51.562,51.502,51.558,57600000.0
2009-03-16 03:45:00,51.562,51.61,51.537,51.602,59600000.0
2009-03-16 03:50:00,51.592,51.592,51.543,51.556,65000000.0
2009-03-16 03:55:00,51.554,51.602,51.55,51.573,62400000.0
2009-03-16 04:00:00,51.551,51.579,51.551,51.575,64000000.0
2009-03-16 04:05:00,51.578,51.58,51.519,51.564,64000000.0
2009-03-16 04:10:00,51.572,51.572,51.54,51.54,70400000.0
2009-03-16 04:15:00,51.555,51.638,51.555,51.574,66000000.0
2009-03-16 04:20:00,51.592,51.592,51.552,51.558,65000000.0
2009-03-16 04:25:00,51.564,51.567,51.548,51.561,68600000.0
2009-03-16 04:30:00,51.559,51.589,51.441,51.542,65400000.0
2009-03-16 04:35:00,51.547,51.591,51.511,51.557,62400000.0
2009-03-16 04:40:00,51.558,51.562,51.507,51.509,68200000.0
2009-03-16 04:45:00,51.512,51.518,51.495,51.503,59600000.0
2009-03-16 04:50:00,51.504,51.504,51.444,51.463,64000000.0
2009-03-16 04:55:00,51.467,51.491,51.444,51.481,65600000.0
2009-03-16 05:00:00,51.482,51.504,51.463,51.501,62400000.0
2009-03-16 05:05:00,51.505,51.525,51.488,51.499,59000000.0
2009-03-16 05:10:00,51.501,51.518,51.468,51.503,62400000.0
2009-03-16 05:15:00,51.485,51.507,51.471,51.492,67200000.0
2009-03-16 05:20:00,51.493,51.499,51.46,51.499,60200000.0
2009-03-16 05:25:00,51.507,51.507,51.419,51.439,62800000.0
2009-03-16 05:30:00,51.441,51.441,51.393,51.398,69800000.0
2009-03-16 05:35:00,51.38,51.479,51.365,51.449,60800000.0
2009-03-16 05:40:00,51.434,51.451,51.426,51.441,64000000.0
2009-03-16 05:45:00,51.439,51.471,51.439,51.445,75200000.0
2009-03-16 05:50:00,51.424,51.461,51.416,51.438,65600000.0
2009-03-16 05:55:00,51.442,51.447,51.367,51.438,61800000.0
2009-03-16 06:00:00,51.394,51.414,51.389,51.4,67200000.0
2009-03-16 06:05:00,51.393,51.405,51.275,51.37,68800000.0
2009-03-16 06:10:00,51.375,51.411,51.343,51.371,68800000.0
2009-03-16 06:15:00,51.358,51.376,51.352,51.361,68200000.0
2009-03-16 06:20:00,51.36,51.36,51.339,51.345,67600000.0
2009-03-16 06:25:00,51.349,51.404,51.34,51.404,58000000.0
2009-03-16 06:30:00,51.408,51.442,51.395,51.406,65400000.0
2009-03-16 06:35:00,51.422,51.463,51.417,51.459,53200000.0
2009-03-16 06:40:00,51.448,51.474,51.446,51.454,68800000.0
2009-03-16 06:45:00,51.443,51.463,51.44,51.463,67200000.0
2009-03-16 06:50:00,51.466,51.485,51.448,51.462,70400000.0
2009-03-16 06:55:00,51.46,51.465,51.423,51.437,66400000.0
2009-03-16 07:00:00,51.434,51.447,51.342,51.442,69200000.0
2009-03-16 07:05:00,51.444,51.463,51.428,51.437,59200000.0
2009-03-16 07:10:00,51.439,51.453,51.411,51.44,57200000.0
2009-03-16 07:15:00,51.439,51.452,51.405,51.441,64000000.0
2009-03-16 07:20:00,51.434,51.434,51.403,51.403,73000000.0
2009-03-16 07:25:00,51.417,51.425,51.382,51.399,68800000.0
2009-03-16 07:30:00,51.37,51.421,51.37,51.407,65600000.0
2009-03-16 07:35:00,51.414,51.42,51.347,51.347,65600000.0
2009-03-16 07:40:00,51.339,51.357,51.327,51.33,60200000.0
2009-03-16 07:45:00,51.329,51.342,51.317,51.326,59600000.0
2009-03-16 07:50:00,51.31,51.379,51.31,51.379,69800000.0
2009-03-16 07:55:00,51.374,51.383,51.35,51.374,62400000.0
2009-03-16 08:00:00,51.342,51.343,51.301,51.32,58400000.0
2009-03-16 08:05:00,51.323,51.336,51.302,51.336,68800000.0
2009-03-16 08:10:00,51.306,51.374,51.306,51.337,62400000.0
2009-03-16 08:15:00,51.339,51.425,51.328,51.42,67200000.0
2009-03-16 08:20:00,51.447,51.447,51.397,51.423,60800000.0
2009-03-16 08:25:00,51.432,51.441,51.402,51.434,70800000.0
2009-03-16 08:30:00,51.437,51.452,51.421,51.442,64400000.0
2009-03-16 08:35:00,51.446,51.446,51.395,51.429,78400000.0
2009-03-16 08:40:00,51.452,51.467,51.436,51.453,72000000.0
2009-03-16 08:45:00,51.447,51.465,51.445,51.457,68200000.0
2009-03-16 08:50:00,51.457,51.484,51.44,51.44,71400000.0
2009-03-16 08:55:00,51.452,51.487,51.452,51.458,65600000.0
2009-03-16 09:00:00,51.456,51.501,51.446,51.497,67200000.0
2009-03-16 09:05:00,51.502,51.582,51.502,51.582,67200000.0
2009-03-16 09:10:00,51.579,51.61,51.553,51.61,60200000.0
2009-03-16 09:15:00,51.61,51.677,51.588,51.588,61800000.0
2009-03-16 09:20:00,51.542,51.55,51.515,51.544,70400000.0
2009-03-16 09:25:00,51.514,51.514,51.428,51.428,58600000.0
2009-03-16 09:30:00,51.441,51.486,51.434,51.483,63400000.0
2009-03-16 09:35:00,51.475,51.547,51.451,51.528,68800000.0
2009-03-16 09:40:00,51.533,51.65,51.533,51.635,59200000.0
2009-03-16 09:45:00,51.65,51.675,51.631,51.65,60800000.0
2009-03-16 09:50:00,51.661,51.727,51.661,51.725,73600000.0
2009-03-16 09:55:00,51.738,51.744,51.592,51.687,76800000.0
2009-03-16 10:00:00,51.683,51.775,51.667,51.775,64400000.0
2009-03-16 10:05:00,51.787,51.793,51.729,51.756,65000000.0
2009-03-16 10:10:00,51.765,51.891,51.765,51.891,59000000.0
2009-03-16 10:15:00,51.896,51.912,51.819,51.853,58600000.0
2009-03-16 10:20:00,51.854,51.878,51.846,51.858,61200000.0
2009-03-16 10:25:00,51.859,51.878,51.827,51.834,59600000.0
2009-03-16 10:30:00,51.806,51.86,51.806,51.82,65000000.0
2009-03-16 10:35:00,51.825,51.828,51.715,51.775,57600000.0
2009-03-16 10:40:00,51.771,51.8,51.749,51.799,64000000.0
2009-03-16 10:45:00,51.821,51.848,51.811,51.829,62400000.0
2009-03-16 10:50:00,51.824,51.826,51.766,51.783,73600000.0
2009-03-16 10:55:00,51.8,51.845,51.726,51.792,62800000.0
2009-03-16 11:00:00,51.812,51.834,51.786,51.813,69200000.0
2009-03-16 11:05:00,51.807,51.839,51.76,51.821,73600000.0
2009-03-16 11:10:00,51.821,51.823,51.791,51.822,67200000.0
2009-03-16 11:15:00,51.819,51.828,51.755,51.761,65000000.0
2009-03-16 11:20:00,51.749,51.749,51.678,51.684,64000000.0
2009-03-16 11:25:00,51.681,51.782,51.681,51.772,64000000.0
2009-03-16 11:30:00,51.769,51.843,51.769,51.841,69200000.0
2009-03-16 11:35:00,51.85,51.884,51.85,51.863,57600000.0
2009-03-16 11:40:00,51.858,51.869,51.789,51.806,60800000.0
2009-03-16 11:45:00,51.824,51.865,51.808,51.856,67200000.0
2009-03-16 11:50:00,51.861,51.95,51.86,51.95,70400000.0
2009-03-16 11:55:00,51.923,51.98,51.857,51.971,64400000.0
2009-03-16 12:00:00,51.975,52.038,51.943,52.038,65600000.0
2009-03-16 12:05:00,52.029,52.1,52.018,52.087,67200000.0
2009-03-16 12:10:00,52.107,52.128,52.053,52.12,59200000.0
2009-03-16 12:15:00,52.09,52.155,52.046,52.155,67200000.0
2009-03-16 12:20:00,52.169,52.176,52.1,52.139,73600000.0
2009-03-16 12:25:00,52.137,52.166,52.122,52.143,64000000.0
2009-03-16 12:30:00,52.13,52.137,52.1,52.109,70400000.0
2009-03-16 12:35:00,52.104,52.133,52.026,52.115,67200000.0
2009-03-16 12:40:00,52.143,52.238,52.142,52.238,73600000.0
2009-03-16 12:45:00,52.231,52.264,52.226,52.226,65000000.0
2009-03-16 12:50:00,52.228,52.231,52.12,52.129,61200000.0
2009-03-16 12:55:00,52.138,52.193,52.11,52.171,70400000.0
2009-03-16 13:00:00,52.179,52.198,52.112,52.124,67200000.0
2009-03-16 13:05:00,52.131,52.14,52.105,52.108,69200000.0
2009-03-16 13:10:00,52.092,52.141,52.092,52.11,70400000.0
2009-03-16 13:15:00,52.136,52.2,52.134,52.177,67200000.0
2009-03-16 13:20:00,52.163,52.204,52.153,52.17,60800000.0
2009-03-16 13:25:00,52.162,52.169,52.051,52.162,73600000.0
2009-03-16 13:30:00,52.181,52.193,52.165,52.186,67000000.0
2009-03-16 13:35:00,52.2,52.229,52.19,52.198,116200000.0
2009-03-16 13:40:00,52.196,52.205,52.164,52.202,128400000.0
2009-03-16 13:45:00,52.205,52.317,52.197,52.317,88000000.0
2009-03-16 13:50:00,52.33,52.348,52.313,52.319,91200000.0
2009-03-16 13:55:00,52.316,52.327,52.301,52.314,99200000.0
2009-03-16 14:00:00,52.308,52.31,52.253,52.257,120200000.0
2009-03-16 14:05:00,52.255,52.273,52.214,52.218,142400000.0
2009-03-16 14:10:00,52.215,52.222,52.164,52.195,102400000.0
2009-03-16 14:15:00,52.185,52.19,52.133,52.151,92800000.0
2009-03-16 14:20:00,52.139,52.212,52.136,52.198,138400000.0
2009-03-16 14:25:00,52.211,52.233,52.19,52.208,91200000.0
2009-03-16 14:30:00,52.172,52.215,52.153,52.215,141000000.0
2009-03-16 14:35:00,52.219,52.259,52.212,52.245,107200000.0
2009-03-16 14:40:00,52.261,52.286,52.202,52.21,120400000.0
2009-03-16 14:45:00,52.213,52.239,52.205,52.239,89000000.0
2009-03-16 14:50:00,52.242,52.248,52.185,52.192,104400000.0
2009-03-16 14:55:00,52.189,52.189,52.151,52.162,73000000.0
2009-03-16 15:00:00,52.162,52.228,52.155,52.226,90600000.0
2009-03-16 15:05:00,52.209,52.218,52.189,52.205,85800000.0
2009-03-16 15:10:00,52.208,52.249,52.205,52.249,182800000.0
2009-03-16 15:15:00,52.252,52.307,52.178,52.188,120400000.0
2009-03-16 15:20:00,52.208,52.229,52.173,52.193,119800000.0
2009-03-16 15:25:00,52.201,52.204,52.074,52.168,212200000.0
2009-03-16 15:30:00,52.079,52.15,52.013,52.142,258400000.0
2009-03-16 15:35:00,52.148,52.211,52.121,52.211,192200000.0
2009-03-16 15:40:00,52.205,52.205,52.171,52.178,158400000.0
2009-03-16 15:45:00,52.192,52.233,52.191,52.229,99200000.0
2009-03-16 15:50:00,52.226,52.226,52.198,52.224,142400000.0
2009-03-16 15:55:00,52.226,52.234,52.168,52.207,143400000.0
2009-03-16 16:00:00,52.221,52.285,52.221,52.257,224000000.0
2009-03-16 16:05:00,52.249,52.249,52.162,52.162,205400000.0
2009-03-16 16:10:00,52.157,52.159,52.068,52.087,172800000.0
2009-03-16 16:15:00,52.091,52.133,52.073,52.089,176200000.0
2009-03-16 16:20:00,52.073,52.085,52.055,52.077,140800000.0
2009-03-16 16:25:00,52.072,52.094,52.043,52.059,124600000.0
2009-03-16 16:30:00,52.057,52.189,52.057,52.181,160400000.0
2009-03-16 16:35:00,52.184,52.23,52.171,52.216,221200000.0
2009-03-16 16:40:00,52.219,52.246,52.174,52.204,212600000.0
2009-03-16 16:45:00,52.216,52.224,52.193,52.198,231200000.0
2009-03-16 16:50:00,52.198,52.2,52.167,52.189,194600000.0
2009-03-16 16:55:00,52.188,52.193,52.034,52.034,147200000.0
2009-03-16 17:00:00,52.042,52.105,52.039,52.075,209400000.0
2009-03-16 17:05:00,52.087,52.119,52.05,52.052,276600000.0
2009-03-16 17:10:00,52.054,52.056,51.966,52.011,140800000.0
2009-03-16 17:15:00,52.011,52.107,52.011,52.104,149000000.0
2009-03-16 17:20:00,52.108,52.171,52.086,52.171,88000000.0
2009-03-16 17:25:00,52.184,52.206,52.15,52.15,158200000.0
2009-03-16 17:30:00,52.15,52.215,52.132,52.214,252000000.0
2009-03-16 17:35:00,52.217,52.228,52.169,52.173,143400000.0
2009-03-16 17:40:00,52.16,52.206,52.146,52.189,149200000.0
2009-03-16 17:45:00,52.198,52.257,52.19,52.202,233200000.0
2009-03-16 17:50:00,52.2,52.255,52.113,52.113,175800000.0
2009-03-16 17:55:00,52.116,52.218,52.116,52.19,200800000.0
2009-03-16 18:00:00,52.183,52.185,52.111,52.124,178000000.0
2009-03-16 18:05:00,52.135,52.166,52.081,52.166,172400000.0
2009-03-16 18:10:00,52.153,52.193,52.115,52.184,84600000.0
2009-03-16 18:15:00,52.201,52.255,52.201,52.226,206800000.0
2009-03-16 18:20:00,52.222,52.248,52.203,52.218,187400000.0
2009-03-16 18:25:00,52.212,52.243,52.208,52.239,136000000.0
2009-03-16 18:30:00,52.234,52.275,52.214,52.271,169600000.0
2009-03-16 18:35:00,52.262,52.284,52.255,52.279,274600000.0
2009-03-16 18:40:00,52.268,52.344,52.254,52.324,297200000.0
2009-03-16 18:45:00,52.306,52.361,52.291,52.354,93200000.0
2009-03-16 18:50:00,52.368,52.414,52.359,52.414,128800000.0
2009-03-16 18:55:00,52.43,52.456,52.399,52.454,122000000.0
2009-03-16 19:00:00,52.442,52.45,52.357,52.357,108200000.0
2009-03-16 19:05:00,52.357,52.361,52.306,52.319,148200000.0
2009-03-16 19:10:00,52.322,52.339,52.318,52.328,86400000.0
2009-03-16 19:15:00,52.314,52.371,52.314,52.369,80000000.0
2009-03-16 19:20:00,52.36,52.412,52.344,52.365,110400000.0
2009-03-16 19:25:00,52.367,52.417,52.341,52.407,93200000.0
2009-03-16 19:30:00,52.429,52.448,52.378,52.383,59200000.0
2009-03-16 19:35:00,52.37,52.394,52.366,52.384,67200000.0
2009-03-16 19:40:00,52.381,52.403,52.372,52.397,63400000.0
2009-03-16 19:45:00,52.414,52.448,52.385,52.395,91600000.0
2009-03-16 19:50:00,52.403,52.404,52.339,52.339,67600000.0
2009-03-16 19:55:00,52.307,52.307,52.275,52.304,54800000.0
2009-03-16 20:00:00,52.305,52.309,52.283,52.29,84200000.0
2009-03-16 20:05:00,52.298,52.298,52.241,52.241,83200000.0
2009-03-16 20:10:00,52.248,52.288,52.204,52.256,72400000.0
2009-03-16 20:15:00,52.244,52.285,52.244,52.284,113000000.0
2009-03-16 20:20:00,52.255,52.267,52.214,52.214,66000000.0
2009-03-16 20:25:00,52.201,52.207,52.113,52.171,67600000.0
2009-03-16 20:30:00,52.171,52.183,52.108,52.137,77000000.0
2009-03-16 20:35:00,52.134,52.176,52.128,52.142,66400000.0
2009-03-16 20:40:00,52.147,52.207,52.147,52.193,59200000.0
2009-03-16 20:45:00,52.173,52.212,52.173,52.183,72000000.0
2009-03-16 20:50:00,52.157,52.167,52.143,52.156,85800000.0
2009-03-16 20:55:00,52.162,52.17,52.117,52.17,65600000.0
2009-03-16 21:00:00,52.171,52.184,52.151,52.182,62800000.0
2009-03-16 21:05:00,52.186,52.202,52.073,52.202,70200000.0
2009-03-16 21:10:00,52.218,52.221,52.185,52.198,62400000.0
2009-03-16 21:15:00,52.199,52.199,52.09,52.105,73600000.0
2009-03-16 21:20:00,52.093,52.125,52.077,52.077,58600000.0
2009-03-16 21:25:00,52.083,52.121,52.052,52.096,101800000.0
2009-03-16 21:30:00,52.108,52.126,52.09,52.09,55400000.0
2009-03-16 21:35:00,52.097,52.106,52.062,52.062,68200000.0
2009-03-16 21:40:00,52.046,52.07,51.947,52.049,59200000.0
2009-03-16 21:45:00,52.059,52.114,52.053,52.053,89600000.0
2009-03-16 21:50:00,52.086,52.125,51.994,52.038,64400000.0
2009-03-16 21:55:00,52.022,52.066,51.931,51.941,58600000.0
2009-03-16 22:00:00,51.94,52.033,51.932,51.991,74000000.0
2009-03-16 22:05:00,52.009,52.04,51.993,52.009,69200000.0
2009-03-16 22:10:00,52.017,52.041,51.997,52.028,72000000.0
2009-03-16 22:15:00,52.023,52.039,52.014,52.035,75200000.0
2009-03-16 22:20:00,52.044,52.077,52.034,52.074,59200000.0
2009-03-16 22:25:00,52.08,52.08,52.053,52.066,67600000.0
2009-03-16 22:30:00,52.065,52.066,51.992,52.017,65000000.0
2009-03-16 22:35:00,52.012,52.031,51.996,52.012,108600000.0
2009-03-16 22:40:00,52.013,52.013,51.987,52.003,75600000.0
2009-03-16 22:45:00,52.008,52.015,51.975,51.986,68800000.0
2009-03-16 22:50:00,51.998,52.048,51.998,52.038,59200000.0
2009-03-16 22:55:00,52.037,52.037,51.968,51.968,62600000.0
2009-03-16 23:00:00,51.984,52.0,51.967,51.978,70400000.0
2009-03-16 23:05:00,51.984,52.05,51.984,52.049,92200000.0
2009-03-16 23:10:00,52.076,52.083,52.018,52.019,56400000.0
2009-03-16 23:15:00,52.02,52.042,51.987,52.04,64000000.0
2009-03-16 23:20:00,52.039,52.09,52.032,52.071,58000000.0
2009-03-16 23:25:00,52.049,52.049,51.981,52.016,62400000.0
2009-03-16 23:30:00,52.031,52.063,52.028,52.034,66600000.0
2009-03-16 23:35:00,52.031,52.055,52.029,52.038,65600000.0
2009-03-16 23:40:00,52.032,52.04,52.003,52.005,89000000.0
2009-03-16 23:45:00,52.001,52.01,51.956,51.971,65000000.0
2009-03-16 23:50:00,51.975,51.975,51.932,51.965,60000000.0
2009-03-16 23:55:00,51.947,51.987,51.87,51.966,59200000.0
2009-03-17 00:00:00,51.955,51.986,51.938,51.977,64400000.0
2009-03-17 00:05:00,51.963,52.014,51.95,51.994,60800000.0
2009-03-17 00:10:00,52.002,52.022,51.992,52.018,68200000.0
2009-03-17 00:15:00,52.016,52.041,52.001,52.038,86400000.0
2009-03-17 00:20:00,52.042,52.05,52.009,52.03,69200000.0
2009-03-17 00:25:00,52.015,52.019,51.983,52.004,81600000.0
2009-03-17 00:30:00,51.998,52.023,51.996,52.019,67200000.0
2009-03-17 00:35:00,52.014,52.014,51.963,51.971,89600000.0
2009-03-17 00:40:00,51.974,52.014,51.952,51.967,60800000.0
2009-03-17 00:45:00,51.95,51.974,51.935,51.94,67200000.0
2009-03-17 00:50:00,51.942,51.95,51.908,51.92,56000000.0
2009-03-17 00:55:00,51.91,51.973,51.898,51.961,78800000.0
2009-03-17 01:00:00,51.961,51.999,51.945,51.987,72000000.0
2009-03-17 01:05:00,51.998,51.998,51.886,51.923,68800000.0
2009-03-17 01:10:00,51.913,51.946,51.913,51.938,56000000.0
2009-03-17 01:15:00,51.946,51.946,51.909,51.942,80000000.0
2009-03-17 01:20:00,51.938,51.97,51.914,51.967,72000000.0
2009-03-17 01:25:00,51.967,51.979,51.96,51.977,68800000.0
2009-03-17 01:30:00,51.973,52.017,51.965,51.999,75200000.0
2009-03-17 01:35:00,52.014,52.014,51.983,52.0,71400000.0
2009-03-17 01:40:00,52.005,52.012,51.94,51.961,52800000.0
2009-03-17 01:45:00,51.961,51.991,51.958,51.958,65600000.0
2009-03-17 01:50:00,51.929,51.997,51.923,51.981,83200000.0
2009-03-17 01:55:00,51.975,51.985,51.968,51.97,65600000.0
2009-03-17 02:00:00,51.973,52.002,51.955,51.994,68000000.0
2009-03-17 02:05:00,51.988,52.019,51.981,52.019,72400000.0
2009-03-17 02:10:00,52.01,52.037,51.999,52.03,68200000.0
2009-03-17 02:15:00,52.027,52.044,52.019,52.034,57400000.0
2009-03-17 02:20:00,52.034,52.043,51.955,52.034,59600000.0
2009-03-17 02:25:00,52.041,52.067,52.018,52.018,65000000.0
2009-03-17 02:30:00,52.008,52.023,51.961,51.991,57600000.0
2009-03-17 02:35:00,52.009,52.119,52.009,52.119,72000000.0
2009-03-17 02:40:00,52.131,52.155,52.124,52.15,60800000.0
2009-03-17 02:45:00,52.151,52.199,52.092,52.185,64000000.0
2009-03-17 02:50:00,52.187,52.192,52.165,52.165,59600000.0
2009-03-17 02:55:00,52.151,52.24,52.151,52.211,54800000.0
2009-03-17 03:00:00,52.199,52.214,52.185,52.199,67200000.0
2009-03-17 03:05:00,52.209,52.265,52.209,52.261,67200000.0
2009-03-17 03:10:00,52.27,52.289,52.246,52.263,67600000.0
2009-03-17 03:15:00,52.26,52.266,52.217,52.239,57600000.0
2009-03-17 03:20:00,52.246,52.283,52.246,52.261,64000000.0
2009-03-17 03:25:00,52.248,52.272,52.211,52.262,68800000.0
2009-03-17 03:30:00,52.263,52.27,52.189,52.192,62400000.0
2009-03-17 03:35:00,52.185,52.251,52.182,52.232,73800000.0
2009-03-17 03:40:00,52.236,52.236,52.188,52.192,57600000.0
2009-03-17 03:45:00,52.188,52.204,52.184,52.203,58600000.0
2009-03-17 03:50:00,52.2,52.205,52.16,52.177,65600000.0
2009-03-17 03:55:00,52.181,52.19,52.138,52.174,62400000.0
2009-03-17 04:00:00,52.171,52.187,52.152,52.162,64000000.0
2009-03-17 04:05:00,52.174,52.187,52.15,52.173,64000000.0
2009-03-17 04:10:00,52.183,52.183,52.115,52.115,70400000.0
2009-03-17 04:15:00,52.126,52.13,52.08,52.109,65600000.0
2009-03-17 04:20:00,52.134,52.189,52.134,52.186,65600000.0
2009-03-17 04:25:00,52.184,52.186,52.16,52.178,68800000.0
2009-03-17 04:30:00,52.154,52.168,52.054,52.141,67200000.0
2009-03-17 04:35:00,52.141,52.18,52.133,52.159,62400000.0
2009-03-17 04:40:00,52.133,52.187,52.133,52.179,68800000.0
2009-03-17 04:45:00,52.181,52.19,52.153,52.185,59200000.0
2009-03-17 04:50:00,52.194,52.211,52.141,52.163,64000000.0
2009-03-17 04:55:00,52.182,52.208,52.176,52.186,65000000.0
2009-03-17 05:00:00,52.186,52.186,52.142,52.148,62400000.0
2009-03-17 05:05:00,52.15,52.162,52.133,52.156,58600000.0
2009-03-17 05:10:00,52.15,52.157,52.115,52.157,62400000.0
2009-03-17 05:15:00,52.154,52.162,52.128,52.14,67200000.0
2009-03-17 05:20:00,52.139,52.159,52.111,52.15,68800000.0
2009-03-17 05:25:00,52.153,52.157,52.12,52.149,62400000.0
2009-03-17 05:30:00,52.147,52.158,52.116,52.157,70400000.0
2009-03-17 05:35:00,52.153,52.158,52.119,52.119,60800000.0
2009-03-17 05:40:00,52.163,52.176,52.155,52.167,64000000.0
2009-03-17 05:45:00,52.167,52.174,52.143,52.163,75200000.0
2009-03-17 05:50:00,52.161,52.201,52.141,52.193,66000000.0
2009-03-17 05:55:00,52.195,52.211,52.144,52.186,60800000.0
2009-03-17 06:00:00,52.181,52.198,52.156,52.187,66600000.0
2009-03-17 06:05:00,52.18,52.194,52.087,52.155,69200000.0
2009-03-17 06:10:00,52.149,52.172,52.12,52.169,72400000.0
2009-03-17 06:15:00,52.155,52.197,52.151,52.191,76200000.0
2009-03-17 06:20:00,52.169,52.196,52.167,52.173,67200000.0
2009-03-17 06:25:00,52.171,52.194,52.162,52.17,57600000.0
2009-03-17 06:30:00,52.166,52.179,52.144,52.166,65600000.0
2009-03-17 06:35:00,52.162,52.184,52.135,52.173,53200000.0
2009-03-17 06:40:00,52.153,52.193,52.149,52.184,68800000.0
2009-03-17 06:45:00,52.175,52.199,52.152,52.199,66600000.0
2009-03-17 06:50:00,52.201,52.228,52.197,52.212,70800000.0
2009-03-17 06:55:00,52.205,52.221,52.176,52.212,65600000.0
2009-03-17 07:00:00,52.188,52.21,52.093,52.21,68800000.0
2009-03-17 07:05:00,52.209,52.224,52.194,52.221,59000000.0
2009-03-17 07:10:00,52.227,52.241,52.209,52.241,56000000.0
2009-03-17 07:15:00,52.252,52.276,52.229,52.271,64000000.0
2009-03-17 07:20:00,52.288,52.332,52.284,52.306,73000000.0
2009-03-17 07:25:00,52.315,52.351,52.301,52.345,68800000.0
2009-03-17 07:30:00,52.351,52.403,52.351,52.391,66000000.0
2009-03-17 07:35:00,52.37,52.37,52.254,52.254,65600000.0
2009-03-17 07:40:00,52.252,52.27,52.211,52.266,60800000.0
2009-03-17 07:45:00,52.284,52.316,52.263,52.309,58600000.0
2009-03-17 07:50:00,52.321,52.321,52.24,52.268,70800000.0
2009-03-17 07:55:00,52.263,52.263,52.178,52.234,62400000.0
2009-03-17 08:00:00,52.24,52.381,52.232,52.351,57600000.0
2009-03-17 08:05:00,52.35,52.36,52.267,52.292,68800000.0
2009-03-17 08:10:00,52.284,52.392,52.284,52.368,62400000.0
2009-03-17 08:15:00,52.375,52.494,52.366,52.391,67000000.0
2009-03-17 08:20:00,52.385,52.46,52.379,52.458,60800000.0
2009-03-17 08:25:00,52.471,52.471,52.425,52.444,70400000.0
2009-03-17 08:30:00,52.434,52.434,52.358,52.384,63400000.0
2009-03-17 08:35:00,52.394,52.394,52.317,52.324,79200000.0
2009-03-17 08:40:00,52.332,52.342,52.325,52.329,72400000.0
2009-03-17 08:45:00,52.333,52.354,52.321,52.323,68800000.0
2009-03-17 08:50:00,52.326,52.338,52.267,52.303,72000000.0
2009-03-17 08:55:00,52.307,52.341,52.3,52.335,65600000.0
2009-03-17 09:00:00,52.343,52.38,52.337,52.355,67200000.0
2009-03-17 09:05:00,52.351,52.376,52.328,52.376,66600000.0
2009-03-17 09:10:00,52.404,52.415,52.384,52.392,60800000.0
2009-03-17 09:15:00,52.381,52.384,52.293,52.367,61800000.0
2009-03-17 09:20:00,52.355,52.355,52.304,52.335,70400000.0
2009-03-17 09:25:00,52.36,52.377,52.337,52.36,59200000.0
2009-03-17 09:30:00,52.37,52.433,52.37,52.43,64000000.0
2009-03-17 09:35:00,52.421,52.436,52.362,52.42,68800000.0
2009-03-17 09:40:00,52.409,52.441,52.401,52.401,59200000.0
2009-03-17 09:45:00,52.397,52.458,52.384,52.458,60800000.0
2009-03-17 09:50:00,52.453,52.456,52.411,52.426,73600000.0
2009-03-17 09:55:00,52.403,52.408,52.302,52.395,76800000.0
2009-03-17 10:00:00,52.399,52.406,52.251,52.255,64000000.0
2009-03-17 10:05:00,52.249,52.283,52.224,52.241,62400000.0
2009-03-17 10:10:00,52.24,52.256,52.188,52.209,59600000.0
2009-03-17 10:15:00,52.213,52.244,52.213,52.232,59200000.0
2009-03-17 10:20:00,52.218,52.271,52.216,52.218,60800000.0
2009-03-17 10:25:00,52.226,52.265,52.222,52.237,59200000.0
2009-03-17 10:30:00,52.212,52.26,52.196,52.259,65600000.0
2009-03-17 10:35:00,52.264,52.267,52.15,52.252,57000000.0
2009-03-17 10:40:00,52.244,52.245,52.187,52.193,63400000.0
2009-03-17 10:45:00,52.175,52.175,52.115,52.132,62400000.0
2009-03-17 10:50:00,52.121,52.121,52.051,52.094,73000000.0
2009-03-17 10:55:00,52.089,52.143,52.013,52.125,62400000.0
2009-03-17 11:00:00,52.113,52.14,52.098,52.126,68800000.0
2009-03-17 11:05:00,52.138,52.141,52.058,52.129,73600000.0
2009-03-17 11:10:00,52.134,52.197,52.128,52.174,67200000.0
2009-03-17 11:15:00,52.181,52.192,52.148,52.15,65600000.0
2009-03-17 11:20:00,52.152,52.153,52.089,52.095,64000000.0
2009-03-17 11:25:00,52.101,52.133,52.089,52.099,64400000.0
2009-03-17 11:30:00,52.098,52.174,52.098,52.167,68600000.0
2009-03-17 11:35:00,52.171,52.171,52.133,52.142,57600000.0
2009-03-17 11:40:00,52.138,52.144,52.048,52.063,61200000.0
2009-03-17 11:45:00,52.062,52.09,52.058,52.064,67200000.0
2009-03-17 11:50:00,52.065,52.065,52.017,52.038,70800000.0
2009-03-17 11:55:00,52.041,52.09,51.985,52.075,64000000.0
2009-03-17 12:00:00,52.077,52.183,52.073,52.073,66000000.0
2009-03-17 12:05:00,52.074,52.168,52.074,52.16,67200000.0
2009-03-17 12:10:00,52.159,52.169,52.14,52.153,59200000.0
2009-03-17 12:15:00,52.159,52.169,52.1,52.146,66600000.0
2009-03-17 12:20:00,52.148,52.177,52.134,52.146,74000000.0
2009-03-17 12:25:00,52.141,52.15,52.097,52.132,64000000.0
2009-03-17 12:30:00,52.138,52.173,52.131,52.172,70400000.0
2009-03-17 12:35:00,52.17,52.205,52.115,52.192,67200000.0
2009-03-17 12:40:00,52.192,52.2,52.177,52.197,73000000.0
2009-03-17 12:45:00,52.192,52.192,52.155,52.155,67600000.0
2009-03-17 12:50:00,52.131,52.15,52.121,52.133,60800000.0
2009-03-17 12:55:00,52.141,52.172,52.135,52.168,70200000.0
2009-03-17 13:00:00,52.173,52.212,52.169,52.173,67200000.0
2009-03-17 13:05:00,52.162,52.196,52.111,52.161,68800000.0
2009-03-17 13:10:00,52.132,52.163,52.033,52.05,70400000.0
2009-03-17 13:15:00,52.078,52.087,52.052,52.087,67200000.0
2009-03-17 13:20:00,52.081,52.119,52.078,52.091,61200000.0
2009-03-17 13:25:00,52.098,52.163,52.005,52.113,71800000.0
2009-03-17 13:30:00,52.095,52.2,52.095,52.177,66600000.0
2009-03-17 13:35:00,52.188,52.189,52.127,52.137,115600000.0
2009-03-17 13:40:00,52.133,52.178,52.129,52.174,128400000.0
2009-03-17 13:45:00,52.172,52.2,52.167,52.176,88800000.0
2009-03-17 13:50:00,52.164,52.202,52.146,52.191,90600000.0
2009-03-17 13:55:00,52.192,52.214,52.166,52.201,99200000.0
2009-03-17 14:00:00,52.191,52.193,52.129,52.136,120400000.0
2009-03-17 14:05:00,52.124,52.124,52.059,52.103,142800000.0
2009-03-17 14:10:00,52.09,52.135,52.086,52.122,102400000.0
2009-03-17 14:15:00,52.124,52.181,52.11,52.178,94800000.0
2009-03-17 14:20:00,52.187,52.308,52.187,52.28,139400000.0
2009-03-17 14:25:00,52.29,52.358,52.29,52.342,91000000.0
2009-03-17 14:30:00,52.361,52.562,52.361,52.515,140200000.0
2009-03-17 14:35:00,52.507,52.601,52.507,52.592,107000000.0
2009-03-17 14:40:00,52.585,52.593,52.501,52.541,120400000.0
2009-03-17 14:45:00,52.514,52.514,52.451,52.475,89000000.0
2009-03-17 14:50:00,52.475,52.489,52.449,52.458,103400000.0
2009-03-17 14:55:00,52.475,52.485,52.449,52.463,67200000.0
2009-03-17 15:00:00,52.466,52.482,52.412,52.419,91600000.0
2009-03-17 15:05:00,52.419,52.437,52.371,52.396,86400000.0
2009-03-17 15:10:00,52.405,52.444,52.402,52.431,182200000.0
2009-03-17 15:15:00,52.44,52.448,52.393,52.405,120400000.0
2009-03-17 15:20:00,52.398,52.419,52.341,52.412,120000000.0
2009-03-17 15:25:00,52.402,52.445,52.338,52.428,212800000.0
2009-03-17 15:30:00,52.35,52.458,52.343,52.451,259600000.0
2009-03-17 15:35:00,52.434,52.434,52.349,52.349,192400000.0
2009-03-17 15:40:00,52.339,52.37,52.299,52.317,158400000.0
2009-03-17 15:45:00,52.301,52.334,52.268,52.321,99200000.0
2009-03-17 15:50:00,52.302,52.387,52.3,52.378,142400000.0
2009-03-17 15:55:00,52.386,52.399,52.314,52.341,144000000.0
2009-03-17 16:00:00,52.35,52.41,52.348,52.393,223400000.0
2009-03-17 16:05:00,52.396,52.398,52.331,52.358,206200000.0
2009-03-17 16:10:00,52.374,52.374,52.303,52.308,173200000.0
2009-03-17 16:15:00,52.326,52.349,52.282,52.282,175200000.0
2009-03-17 16:20:00,52.293,52.353,52.268,52.343,140800000.0
2009-03-17 16:25:00,52.36,52.36,52.295,52.343,125200000.0
2009-03-17 16:30:00,52.312,52.333,52.301,52.333,159800000.0
2009-03-17 16:35:00,52.34,52.363,52.322,52.347,221600000.0
2009-03-17 16:40:00,52.346,52.358,52.298,52.354,213200000.0
2009-03-17 16:45:00,52.388,52.419,52.38,52.405,230400000.0
2009-03-17 16:50:00,52.404,52.46,52.399,52.44,194400000.0
2009-03-17 16:55:00,52.449,52.455,52.396,52.404,147200000.0
2009-03-17 17:00:00,52.387,52.4,52.342,52.354,209600000.0
2009-03-17 17:05:00,52.379,52.41,52.362,52.362,276200000.0
2009-03-17 17:10:00,52.37,52.388,52.301,52.304,140800000.0
2009-03-17 17:15:00,52.305,52.312,52.255,52.261,148000000.0
2009-03-17 17:20:00,52.25,52.332,52.249,52.319,87400000.0
2009-03-17 17:25:00,52.318,52.318,52.282,52.298,158600000.0
2009-03-17 17:30:00,52.305,52.32,52.277,52.285,251600000.0
2009-03-17 17:35:00,52.29,52.308,52.279,52.293,144400000.0
2009-03-17 17:40:00,52.266,52.328,52.262,52.327,147600000.0
2009-03-17 17:45:00,52.315,52.343,52.304,52.343,233600000.0
2009-03-17 17:50:00,52.336,52.343,52.306,52.343,177600000.0
2009-03-17 17:55:00,52.34,52.34,52.145,52.17,201600000.0
2009-03-17 18:00:00,52.198,52.245,52.17,52.17,178400000.0
2009-03-17 18:05:00,52.181,52.214,52.167,52.181,173200000.0
2009-03-17 18:10:00,52.173,52.208,52.155,52.201,85200000.0
2009-03-17 18:15:00,52.225,52.283,52.225,52.244,205600000.0
2009-03-17 18:20:00,52.233,52.261,52.206,52.228,188800000.0
2009-03-17 18:25:00,52.23,52.24,52.191,52.202,136000000.0
2009-03-17 18:30:00,52.188,52.2,52.158,52.192,170400000.0
2009-03-17 18:35:00,52.2,52.262,52.2,52.2,276400000.0
2009-03-17 18:40:00,52.186,52.205,52.173,52.205,295200000.0
2009-03-17 18:45:00,52.217,52.253,52.182,52.196,91600000.0
2009-03-17 18:50:00,52.18,52.22,52.121,52.126,127400000.0
2009-03-17 18:55:00,52.135,52.217,52.127,52.206,121400000.0
2009-03-17 19:00:00,52.2,52.21,52.159,52.159,108800000.0
2009-03-17 19:05:00,52.15,52.18,52.141,52.153,148200000.0
2009-03-17 19:10:00,52.156,52.174,52.141,52.142,85200000.0
2009-03-17 19:15:00,52.144,52.191,52.144,52.182,80400000.0
2009-03-17 19:20:00,52.181,52.181,52.133,52.167,109600000.0
2009-03-17 19:25:00,52.171,52.225,52.166,52.223,92200000.0
2009-03-17 19:30:00,52.221,52.282,52.2,52.277,58600000.0
2009-03-17 19:35:00,52.228,52.228,52.17,52.171,68000000.0
2009-03-17 19:40:00,52.168,52.19,52.154,52.163,64000000.0
2009-03-17 19:45:00,52.172,52.197,52.136,52.179,91200000.0
2009-03-17 19:50:00,52.162,52.177,52.153,52.177,67200000.0
2009-03-17 19:55:00,52.167,52.183,52.142,52.149,54400000.0
2009-03-17 20:00:00,52.118,52.137,52.087,52.13,87200000.0
2009-03-17 20:05:00,52.13,52.158,52.127,52.137,83600000.0
2009-03-17 20:10:00,52.137,52.245,52.131,52.164,72400000.0
2009-03-17 20:15:00,52.148,52.17,52.148,52.152,113000000.0
2009-03-17 20:20:00,52.149,52.152,52.125,52.125,67600000.0
2009-03-17 20:25:00,52.119,52.136,52.034,52.129,67200000.0
2009-03-17 20:30:00,52.135,52.147,52.112,52.137,77600000.0
2009-03-17 20:35:00,52.116,52.144,52.102,52.137,67200000.0
2009-03-17 20:40:00,52.125,52.171,52.125,52.156,58600000.0
2009-03-17 20:45:00,52.161,52.206,52.148,52.206,72000000.0
2009-03-17 20:50:00,52.223,52.27,52.221,52.254,86400000.0
2009-03-17 20:55:00,52.254,52.254,52.202,52.207,66000000.0
2009-03-17 21:00:00,52.179,52.226,52.157,52.212,62400000.0
2009-03-17 21:05:00,52.206,52.257,52.128,52.251,70200000.0
2009-03-17 21:10:00,52.254,52.256,52.213,52.237,62400000.0
2009-03-17 21:15:00,52.242,52.244,52.163,52.204,73600000.0
2009-03-17 21:20:00,52.216,52.244,52.2,52.232,59600000.0
2009-03-17 21:25:00,52.222,52.257,52.202,52.227,102400000.0
2009-03-17 21:30:00,52.227,52.236,52.21,52.228,56000000.0
2009-03-17 21:35:00,52.235,52.235,52.181,52.199,68600000.0
2009-03-17 21:40:00,52.172,52.208,52.113,52.181,59000000.0
2009-03-17 21:45:00,52.183,52.194,52.143,52.166,89000000.0
2009-03-17 21:50:00,52.149,52.202,52.125,52.202,64000000.0
2009-03-17 21:55:00,52.187,52.233,52.178,52.227,59200000.0
2009-03-17 22:00:00,52.228,52.268,52.223,52.268,73600000.0
2009-03-17 22:05:00,52.267,52.267,52.227,52.246,68800000.0
2009-03-17 22:10:00,52.235,52.239,52.217,52.217,72000000.0
2009-03-17 22:15:00,52.211,52.221,52.166,52.172,75200000.0
2009-03-17 22:20:00,52.164,52.215,52.163,52.208,59200000.0
2009-03-17 22:25:00,52.207,52.219,52.173,52.173,67200000.0
2009-03-17 22:30:00,52.21,52.215,52.18,52.202,65000000.0
2009-03-17 22:35:00,52.2,52.21,52.182,52.206,109200000.0
2009-03-17 22:40:00,52.22,52.227,52.19,52.201,72000000.0
2009-03-17 22:45:00,52.2,52.268,52.193,52.214,68600000.0
2009-03-17 22:50:00,52.22,52.243,52.181,52.237,59600000.0
2009-03-17 22:55:00,52.232,52.267,52.222,52.25,68800000.0
2009-03-17 23:00:00,52.266,52.281,52.2,52.281,70400000.0
2009-03-17 23:05:00,52.269,52.282,52.221,52.27,92800000.0
2009-03-17 23:10:00,52.235,52.295,52.222,52.26,60800000.0
2009-03-17 23:15:00,52.26,52.282,52.224,52.231,64000000.0
2009-03-17 23:20:00,52.258,52.265,52.217,52.251,56800000.0
2009-03-17 23:25:00,52.229,52.26,52.221,52.239,62400000.0
2009-03-17 23:30:00,52.254,52.263,52.21,52.257,69600000.0
2009-03-17 23:35:00,52.257,52.263,52.233,52.254,65000000.0
2009-03-17 23:40:00,52.248,52.248,52.229,52.243,90000000.0
2009-03-17 23:45:00,52.23,52.245,52.205,52.241,65600000.0
2009-03-17 23:50:00,52.242,52.26,52.211,52.226,60800000.0
2009-03-17 23:55:00,52.224,52.261,52.124,52.252,59600000.0
2009-03-18 00:00:00,52.26,52.277,52.233,52.277,63400000.0
2009-03-18 00:05:00,52.265,52.291,52.25,52.256,60800000.0
2009-03-18 00:10:00,52.28,52.299,52.259,52.279,68800000.0
2009-03-18 00:15:00,52.246,52.292,52.24,52.268,86400000.0
2009-03-18 00:20:00,52.262,52.28,52.248,52.262,70800000.0
2009-03-18 00:25:00,52.246,52.255,52.221,52.246,91600000.0
2009-03-18 00:30:00,52.256,52.288,52.254,52.262,67000000.0
2009-03-18 00:35:00,52.285,52.353,52.285,52.341,89600000.0
2009-03-18 00:40:00,52.334,52.358,52.322,52.358,60800000.0
2009-03-18 00:45:00,52.348,52.383,52.345,52.362,66600000.0
2009-03-18 00:50:00,52.371,52.372,52.351,52.354,55400000.0
2009-03-18 00:55:00,52.359,52.389,52.355,52.388,77800000.0
2009-03-18 01:00:00,52.398,52.448,52.398,52.437,72000000.0
2009-03-18 01:05:00,52.444,52.454,52.39,52.409,68800000.0
2009-03-18 01:10:00,52.396,52.415,52.336,52.412,58600000.0
2009-03-18 01:15:00,52.414,52.435,52.375,52.435,78200000.0
2009-03-18 01:20:00,52.426,52.43,52.386,52.417,72400000.0
2009-03-18 01:25:00,52.419,52.424,52.399,52.402,68800000.0
2009-03-18 01:30:00,52.399,52.406,52.375,52.387,75200000.0
2009-03-18 01:35:00,52.382,52.388,52.352,52.353,71400000.0
2009-03-18 01:40:00,52.356,52.373,52.331,52.353,52800000.0
2009-03-18 01:45:00,52.36,52.382,52.352,52.366,65600000.0
2009-03-18 01:50:00,52.364,52.395,52.35,52.395,83200000.0
2009-03-18 01:55:00,52.387,52.395,52.326,52.326,66400000.0
2009-03-18 02:00:00,52.341,52.38,52.321,52.377,67600000.0
2009-03-18 02:05:00,52.36,52.376,52.29,52.314,72400000.0
2009-03-18 02:10:00,52.312,52.333,52.28,52.322,68800000.0
2009-03-18 02:15:00,52.314,52.333,52.302,52.322,57600000.0
2009-03-18 02:20:00,52.322,52.348,52.233,52.318,59200000.0
2009-03-18 02:25:00,52.328,52.328,52.274,52.274,65400000.0
2009-03-18 02:30:00,52.269,52.289,52.248,52.261,58000000.0
2009-03-18 02:35:00,52.262,52.263,52.213,52.232,71400000.0
2009-03-18 02:40:00,52.228,52.229,52.19,52.214,60800000.0
2009-03-18 02:45:00,52.215,52.223,52.034,52.121,64000000.0
2009-03-18 02:50:00,52.109,52.127,52.079,52.079,59200000.0
2009-03-18 02:55:00,52.103,52.153,52.034,52.11,56000000.0
2009-03-18 03:00:00,52.105,52.163,52.068,52.068,67200000.0
2009-03-18 03:05:00,52.051,52.076,52.03,52.057,67600000.0
2009-03-18 03:10:00,52.039,52.043,51.975,51.977,66600000.0
2009-03-18 03:15:00,51.974,52.008,51.968,51.983,58000000.0
2009-03-18 03:20:00,51.981,52.031,51.979,52.027,64000000.0
2009-03-18 03:25:00,52.027,52.044,51.967,51.985,69200000.0
2009-03-18 03:30:00,51.971,52.009,51.943,51.96,62800000.0
2009-03-18 03:35:00,51.961,52.025,51.952,51.994,73000000.0
2009-03-18 03:40:00,51.995,52.023,51.983,52.011,57600000.0
2009-03-18 03:45:00,52.0,52.015,51.984,52.015,60000000.0
2009-03-18 03:50:00,52.028,52.058,52.02,52.052,65600000.0
2009-03-18 03:55:00,52.053,52.077,52.031,52.046,62800000.0
2009-03-18 04:00:00,52.021,52.088,52.008,52.088,63400000.0
2009-03-18 04:05:00,52.092,52.116,52.078,52.096,64000000.0
2009-03-18 04:10:00,52.105,52.105,52.033,52.033,70400000.0
2009-03-18 04:15:00,52.04,52.04,51.964,51.98,65600000.0
2009-03-18 04:20:00,52.003,52.013,51.974,51.98,65600000.0
2009-03-18 04:25:00,51.987,52.057,51.983,52.057,68800000.0
2009-03-18 04:30:00,52.052,52.108,52.012,52.108,67200000.0
2009-03-18 04:35:00,52.113,52.158,52.082,52.156,61800000.0
2009-03-18 04:40:00,52.164,52.174,52.107,52.109,68800000.0
2009-03-18 04:45:00,52.109,52.132,52.097,52.124,59200000.0
2009-03-18 04:50:00,52.134,52.134,52.102,52.124,64000000.0
2009-03-18 04:55:00,52.132,52.139,52.105,52.133,65600000.0
2009-03-18 05:00:00,52.139,52.144,52.09,52.138,62800000.0
2009-03-18 05:05:00,52.132,52.155,52.127,52.155,59600000.0
2009-03-18 05:10:00,52.152,52.152,52.079,52.115,61800000.0
2009-03-18 05:15:00,52.118,52.123,52.071,52.093,67200000.0
2009-03-18 05:20:00,52.097,52.113,52.072,52.082,64000000.0
2009-03-18 05:25:00,52.101,52.138,52.094,52.138,62400000.0
2009-03-18 05:30:00,52.153,52.176,52.146,52.154,70400000.0
2009-03-18 05:35:00,52.162,52.183,52.136,52.145,60800000.0
2009-03-18 05:40:00,52.177,52.241,52.17,52.188,64000000.0
2009-03-18 05:45:00,52.188,52.203,52.158,52.192,75200000.0
2009-03-18 05:50:00,52.184,52.205,52.159,52.193,65600000.0
2009-03-18 05:55:00,52.177,52.189,52.114,52.125,60600000.0
2009-03-18 06:00:00,52.111,52.125,52.095,52.122,66600000.0
2009-03-18 06:05:00,52.121,52.145,52.037,52.137,69200000.0
2009-03-18 06:10:00,52.112,52.134,52.075,52.107,69200000.0
2009-03-18 06:15:00,52.094,52.137,52.087,52.108,68800000.0
2009-03-18 06:20:00,52.139,52.139,52.085,52.113,67200000.0
2009-03-18 06:25:00,52.112,52.127,52.083,52.088,57400000.0
2009-03-18 06:30:00,52.077,52.088,52.052,52.074,65600000.0
2009-03-18 06:35:00,52.076,52.076,51.975,51.986,58600000.0
2009-03-18 06:40:00,51.989,52.035,51.976,52.035,68800000.0
2009-03-18 06:45:00,52.033,52.052,52.02,52.038,67200000.0
2009-03-18 06:50:00,52.018,52.043,52.011,52.038,69800000.0
2009-03-18 06:55:00,52.045,52.064,51.986,52.0,65000000.0
2009-03-18 07:00:00,52.048,52.048,51.929,52.034,69200000.0
2009-03-18 07:05:00,52.02,52.043,52.0,52.037,59000000.0
2009-03-18 07:10:00,52.038,52.046,52.009,52.032,56000000.0
2009-03-18 07:15:00,52.034,52.041,52.005,52.012,64000000.0
2009-03-18 07:20:00,52.041,52.129,52.041,52.087,73600000.0
2009-03-18 07:25:00,52.088,52.088,52.034,52.059,68800000.0
2009-03-18 07:30:00,52.054,52.136,52.054,52.135,66000000.0
2009-03-18 07:35:00,52.137,52.169,52.133,52.159,65600000.0
2009-03-18 07:40:00,52.159,52.178,52.157,52.172,60800000.0
2009-03-18 07:45:00,52.161,52.161,52.12,52.13,59200000.0
2009-03-18 07:50:00,52.128,52.128,52.101,52.11,70400000.0
2009-03-18 07:55:00,52.11,52.127,52.091,52.111,62400000.0
2009-03-18 08:00:00,52.085,52.091,52.056,52.083,58000000.0
2009-03-18 08:05:00,52.088,52.107,52.068,52.107,68200000.0
2009-03-18 08:10:00,52.093,52.16,52.093,52.148,62400000.0
2009-03-18 08:15:00,52.153,52.188,52.126,52.181,67600000.0
2009-03-18 08:20:00,52.183,52.183,52.131,52.162,60800000.0
2009-03-18 08:25:00,52.167,52.18,52.156,52.18,70400000.0
2009-03-18 08:30:00,52.181,52.192,52.154,52.187,64000000.0
2009-03-18 08:35:00,52.197,52.218,52.177,52.216,78400000.0
2009-03-18 08:40:00,52.216,52.216,52.167,52.167,72000000.0
2009-03-18 08:45:00,52.161,52.209,52.161,52.191,68200000.0
2009-03-18 08:50:00,52.191,52.205,52.126,52.128,72000000.0
2009-03-18 08:55:00,52.123,52.149,52.106,52.144,65600000.0
2009-03-18 09:00:00,52.143,52.143,52.092,52.125,67200000.0
2009-03-18 09:05:00,52.118,52.15,52.118,52.136,67200000.0
2009-03-18 09:10:00,52.129,52.146,52.084,52.135,61600000.0
2009-03-18 09:15:00,52.137,52.165,52.137,52.157,61800000.0
2009-03-18 09:20:00,52.156,52.166,52.112,52.114,69800000.0
2009-03-18 09:25:00,52.107,52.191,52.101,52.191,59200000.0
2009-03-18 09:30:00,52.208,52.267,52.208,52.212,64400000.0
2009-03-18 09:35:00,52.185,52.199,52.133,52.149,68800000.0
2009-03-18 09:40:00,52.148,52.185,52.139,52.167,59200000.0
2009-03-18 09:45:00,52.168,52.174,52.038,52.041,60800000.0
2009-03-18 09:50:00,52.033,52.083,52.033,52.083,73000000.0
2009-03-18 09:55:00,52.076,52.107,52.005,52.055,76800000.0
2009-03-18 10:00:00,52.056,52.063,52.034,52.046,64400000.0
2009-03-18 10:05:00,52.048,52.097,52.047,52.089,62400000.0
2009-03-18 10:10:00,52.081,52.098,52.063,52.074,58600000.0
2009-03-18 10:15:00,52.071,52.094,52.04,52.044,59200000.0
2009-03-18 10:20:00,52.049,52.059,52.023,52.049,60800000.0
2009-03-18 10:25:00,52.059,52.095,52.059,52.084,60000000.0
2009-03-18 10:30:00,52.069,52.1,52.029,52.029,65600000.0
2009-03-18 10:35:00,52.024,52.035,51.927,52.007,58000000.0
2009-03-18 10:40:00,52.007,52.025,51.992,52.013,64000000.0
2009-03-18 10:45:00,52.013,52.013,51.964,51.972,62800000.0
2009-03-18 10:50:00,51.989,51.995,51.937,51.937,73000000.0
2009-03-18 10:55:00,51.94,51.971,51.876,51.952,62400000.0
2009-03-18 11:00:00,51.953,51.953,51.921,51.949,68800000.0
2009-03-18 11:05:00,51.955,51.997,51.919,51.992,74000000.0
2009-03-18 11:10:00,51.985,51.985,51.943,51.944,67600000.0
2009-03-18 11:15:00,51.924,51.984,51.924,51.981,65000000.0
2009-03-18 11:20:00,51.991,52.016,51.967,51.98,64000000.0
2009-03-18 11:25:00,51.976,52.041,51.973,52.032,62800000.0
2009-03-18 11:30:00,52.006,52.006,51.93,51.98,68800000.0
2009-03-18 11:35:00,51.973,51.977,51.931,51.957,57600000.0
2009-03-18 11:40:00,51.952,51.973,51.91,51.918,60800000.0
2009-03-18 11:45:00,51.919,51.97,51.891,51.963,67200000.0
2009-03-18 11:50:00,51.968,52.0,51.961,52.0,70400000.0
2009-03-18 11:55:00,51.996,52.054,51.931,52.049,64000000.0
2009-03-18 12:00:00,52.05,52.067,52.039,52.056,65400000.0
2009-03-18 12:05:00,52.038,52.046,52.026,52.031,67600000.0
2009-03-18 12:10:00,52.017,52.025,51.957,51.969,59000000.0
2009-03-18 12:15:00,52.001,52.001,51.928,51.985,67400000.0
2009-03-18 12:20:00,51.985,52.008,51.935,52.005,73600000.0
2009-03-18 12:25:00,52.001,52.037,51.997,52.027,64000000.0
2009-03-18 12:30:00,52.022,52.069,52.022,52.065,70400000.0
2009-03-18 12:35:00,52.064,52.064,51.931,52.015,67200000.0
2009-03-18 12:40:00,52.021,52.048,52.006,52.048,73600000.0
2009-03-18 12:45:00,52.044,52.051,51.975,51.993,65000000.0
2009-03-18 12:50:00,51.986,52.003,51.963,51.972,60800000.0
2009-03-18 12:55:00,51.977,51.993,51.972,51.981,70400000.0
2009-03-18 13:00:00,51.972,52.022,51.971,52.006,66600000.0
2009-03-18 13:05:00,51.994,51.994,51.964,51.99,68200000.0
2009-03-18 13:10:00,51.978,52.026,51.978,52.008,70400000.0
2009-03-18 13:15:00,52.029,52.049,52.012,52.014,69200000.0
2009-03-18 13:20:00,52.001,52.059,52.001,52.044,60800000.0
2009-03-18 13:25:00,52.038,52.071,51.958,52.054,72400000.0
2009-03-18 13:30:00,52.045,52.045,51.971,51.977,67600000.0
2009-03-18 13:35:00,52.011,52.011,51.982,51.982,116200000.0
2009-03-18 13:40:00,51.986,51.994,51.979,51.984,128000000.0
2009-03-18 13:45:00,51.99,51.999,51.976,51.976,88400000.0
2009-03-18 13:50:00,51.979,51.997,51.957,51.996,91200000.0
2009-03-18 13:55:00,51.999,52.02,51.989,51.991,99200000.0
2009-03-18 14:00:00,51.991,52.004,51.943,52.004,119400000.0
2009-03-18 14:05:00,52.002,52.002,51.964,51.969,142800000.0
2009-03-18 14:10:00,51.961,51.987,51.934,51.987,101800000.0
2009-03-18 14:15:00,51.984,52.045,51.967,52.024,92200000.0
2009-03-18 14:20:00,52.02,52.025,51.966,51.984,138600000.0
2009-03-18 14:25:00,51.979,52.061,51.954,52.051,91200000.0
2009-03-18 14:30:00,52.033,52.033,51.967,52.013,140200000.0
2009-03-18 14:35:00,52.038,52.073,51.991,52.073,106600000.0
2009-03-18 14:40:00,52.051,52.061,52.032,52.046,119800000.0
2009-03-18 14:45:00,52.059,52.126,52.039,52.121,89600000.0
2009-03-18 14:50:00,52.127,52.15,52.127,52.14,104800000.0
2009-03-18 14:55:00,52.169,52.18,52.142,52.156,67200000.0
2009-03-18 15:00:00,52.158,52.186,52.143,52.146,90600000.0
2009-03-18 15:05:00,52.128,52.13,52.057,52.06,86400000.0
2009-03-18 15:10:00,52.062,52.08,52.043,52.063,182800000.0
2009-03-18 15:15:00,52.06,52.099,52.055,52.088,120400000.0
2009-03-18 15:20:00,52.087,52.103,52.07,52.1,120000000.0
2009-03-18 15:25:00,52.095,52.154,52.056,52.142,213400000.0
2009-03-18 15:30:00,52.031,52.128,51.995,52.112,258400000.0
2009-03-18 15:35:00,52.108,52.108,52.046,52.072,192400000.0
2009-03-18 15:40:00,52.061,52.063,51.999,52.063,158400000.0
2009-03-18 15:45:00,52.061,52.086,52.053,52.082,99600000.0
2009-03-18 15:50:00,52.084,52.088,52.053,52.055,142800000.0
2009-03-18 15:55:00,52.049,52.064,52.013,52.055,143600000.0
2009-03-18 16:00:00,52.049,52.069,52.04,52.043,222600000.0
2009-03-18 16:05:00,52.05,52.061,52.001,52.001,204000000.0
2009-03-18 16:10:00,51.998,52.005,51.869,51.916,173200000.0
2009-03-18 16:15:00,51.908,51.923,51.855,51.882,175800000.0
2009-03-18 16:20:00,51.872,51.945,51.867,51.94,140600000.0
2009-03-18 16:25:00,51.951,51.973,51.934,51.935,124800000.0
2009-03-18 16:30:00,51.929,51.958,51.889,51.889,160000000.0
2009-03-18 16:35:00,51.885,51.885,51.801,51.817,220600000.0
2009-03-18 16:40:00,51.794,51.794,51.721,51.723,212600000.0
2009-03-18 16:45:00,51.732,51.83,51.732,51.83,228600000.0
2009-03-18 16:50:00,51.829,51.829,51.799,51.811,195200000.0
2009-03-18 16:55:00,51.81,51.875,51.808,51.875,146600000.0
2009-03-18 17:00:00,51.886,51.908,51.867,51.872,209200000.0
2009-03-18 17:05:00,51.885,51.888,51.865,51.865,276200000.0
2009-03-18 17:10:00,51.871,51.875,51.821,51.832,140200000.0
2009-03-18 17:15:00,51.839,51.874,51.839,51.846,148600000.0
2009-03-18 17:20:00,51.855,51.86,51.709,51.72,88000000.0
2009-03-18 17:25:00,51.722,51.722,51.667,51.709,158400000.0
2009-03-18 17:30:00,51.718,51.757,51.715,51.716,251600000.0
2009-03-18 17:35:00,51.714,51.722,51.659,51.67,144000000.0
2009-03-18 17:40:00,51.655,51.7,51.655,51.693,149000000.0
2009-03-18 17:45:00,51.696,51.737,51.642,51.659,233000000.0
2009-03-18 17:50:00,51.641,51.674,51.596,51.648,177600000.0
2009-03-18 17:55:00,51.658,51.788,51.658,51.788,201000000.0
2009-03-18 18:00:00,51.811,51.884,51.811,51.84,176800000.0
2009-03-18 18:05:00,51.857,51.879,51.834,51.861,173600000.0
2009-03-18 18:10:00,51.86,51.86,51.764,51.766,85200000.0
2009-03-18 18:15:00,51.769,51.875,51.767,51.875,204600000.0
2009-03-18 18:20:00,51.88,51.893,51.809,51.82,187400000.0
2009-03-18 18:25:00,51.81,51.815,51.777,51.806,136000000.0
2009-03-18 18:30:00,51.806,51.82,51.795,51.82,168800000.0
2009-03-18 18:35:00,51.827,51.841,51.77,51.77,274600000.0
2009-03-18 18:40:00,51.766,51.766,51.728,51.755,295400000.0
2009-03-18 18:45:00,51.763,51.807,51.748,51.798,92600000.0
2009-03-18 18:50:00,51.781,51.808,51.78,51.786,128400000.0
2009-03-18 18:55:00,51.778,51.842,51.761,51.824,121000000.0
2009-03-18 19:00:00,51.826,51.855,51.825,51.844,108800000.0
2009-03-18 19:05:00,51.857,51.857,51.794,51.794,148600000.0
2009-03-18 19:10:00,51.794,51.8,51.761,51.768,83600000.0
2009-03-18 19:15:00,51.773,51.787,51.731,51.734,80400000.0
2009-03-18 19:20:00,51.699,51.76,51.662,51.705,110800000.0
2009-03-18 19:25:00,51.734,51.795,51.734,51.743,92800000.0
2009-03-18 19:30:00,51.77,51.785,51.752,51.754,59200000.0
2009-03-18 19:35:00,51.743,51.751,51.714,51.739,67200000.0
2009-03-18 19:40:00,51.736,51.823,51.736,51.815,64400000.0
2009-03-18 19:45:00,51.821,51.833,51.808,51.808,91200000.0
2009-03-18 19:50:00,51.802,51.839,51.802,51.826,67600000.0
2009-03-18 19:55:00,51.826,51.846,51.798,51.83,53800000.0
2009-03-18 20:00:00,51.802,51.812,51.783,51.807,84800000.0
2009-03-18 20:05:00,51.807,51.817,51.786,51.809,82600000.0
2009-03-18 20:10:00,51.815,51.917,51.811,51.872,72000000.0
2009-03-18 20:15:00,51.849,51.852,51.31,51.567,114000000.0
2009-03-18 20:20:00,51.753,52.14,51.752,52.14,65000000.0
2009-03-18 20:25:00,52.144,52.175,51.91,52.109,67200000.0
2009-03-18 20:30:00,52.091,52.091,51.782,51.782,76200000.0
2009-03-18 20:35:00,51.693,51.955,51.684,51.782,67200000.0
2009-03-18 20:40:00,51.801,51.96,51.785,51.881,59200000.0
2009-03-18 20:45:00,51.887,51.945,51.786,51.917,71400000.0
2009-03-18 20:50:00,51.995,52.184,51.995,52.12,85800000.0
2009-03-18 20:55:00,52.123,52.377,52.09,52.349,65600000.0
2009-03-18 21:00:00,52.345,52.428,52.285,52.363,65600000.0
2009-03-18 21:05:00,52.34,52.38,52.183,52.348,70400000.0
2009-03-18 21:10:00,52.291,52.388,52.252,52.356,63200000.0
2009-03-18 21:15:00,52.357,52.361,52.166,52.244,73600000.0
2009-03-18 21:20:00,52.225,52.249,52.192,52.199,59200000.0
2009-03-18 21:25:00,52.194,52.315,52.19,52.315,102400000.0
2009-03-18 21:30:00,52.334,52.358,52.259,52.35,56000000.0
2009-03-18 21:35:00,52.336,52.35,52.201,52.35,68800000.0
2009-03-18 21:40:00,52.357,52.47,52.308,52.457,59200000.0
2009-03-18 21:45:00,52.434,52.463,52.378,52.433,89600000.0
2009-03-18 21:50:00,52.432,52.488,52.402,52.454,64800000.0
2009-03-18 21:55:00,52.461,52.548,52.422,52.542,59200000.0
2009-03-18 22:00:00,52.548,52.548,52.41,52.487,74000000.0
2009-03-18 22:05:00,52.444,52.454,52.387,52.43,68200000.0
2009-03-18 22:10:00,52.401,52.441,52.394,52.432,72000000.0
2009-03-18 22:15:00,52.424,52.431,52.403,52.413,75200000.0
2009-03-18 22:20:00,52.373,52.431,52.371,52.414,60800000.0
2009-03-18 22:25:00,52.395,52.429,52.358,52.375,67200000.0
2009-03-18 22:30:00,52.401,52.407,52.319,52.407,65600000.0
2009-03-18 22:35:00,52.392,52.405,52.369,52.376,109200000.0
2009-03-18 22:40:00,52.334,52.369,52.288,52.366,72000000.0
2009-03-18 22:45:00,52.372,52.395,52.357,52.395,68800000.0
2009-03-18 22:50:00,52.393,52.393,52.34,52.36,59200000.0
2009-03-18 22:55:00,52.38,52.399,52.343,52.348,62400000.0
2009-03-18 23:00:00,52.351,52.362,52.31,52.342,69200000.0
2009-03-18 23:05:00,52.331,52.354,52.273,52.286,92800000.0
2009-03-18 23:10:00,52.298,52.327,52.245,52.326,56000000.0
2009-03-18 23:15:00,52.336,52.385,52.322,52.382,64000000.0
2009-03-18 23:20:00,52.384,52.485,52.34,52.34,57600000.0
2009-03-18 23:25:00,52.283,52.356,52.245,52.346,62800000.0
2009-03-18 23:30:00,52.354,52.354,52.301,52.316,70800000.0
2009-03-18 23:35:00,52.305,52.367,52.297,52.367,65400000.0
2009-03-18 23:40:00,52.365,52.371,52.335,52.364,89600000.0
2009-03-18 23:45:00,52.36,52.403,52.347,52.396,65600000.0
2009-03-18 23:50:00,52.399,52.399,52.359,52.383,60800000.0
2009-03-18 23:55:00,52.378,52.378,52.262,52.318,59200000.0
2009-03-19 00:00:00,52.325,52.362,52.319,52.362,64000000.0
2009-03-19 00:05:00,52.364,52.44,52.36,52.412,60800000.0
2009-03-19 00:10:00,52.401,52.404,52.363,52.363,69200000.0
2009-03-19 00:15:00,52.372,52.372,52.292,52.292,86400000.0
2009-03-19 00:20:00,52.292,52.336,52.29,52.336,70400000.0
2009-03-19 00:25:00,52.291,52.297,52.248,52.248,81600000.0
2009-03-19 00:30:00,52.243,52.272,52.225,52.258,68000000.0
2009-03-19 00:35:00,52.26,52.378,52.258,52.377,90000000.0
2009-03-19 00:40:00,52.373,52.373,52.337,52.354,61200000.0
2009-03-19 00:45:00,52.363,52.371,52.298,52.311,67200000.0
2009-03-19 00:50:00,52.318,52.331,52.308,52.331,56000000.0
2009-03-19 00:55:00,52.327,52.428,52.327,52.382,78400000.0
2009-03-19 01:00:00,52.367,52.393,52.337,52.379,72400000.0
2009-03-19 01:05:00,52.389,52.439,52.367,52.435,68800000.0
2009-03-19 01:10:00,52.429,52.46,52.419,52.454,73600000.0
2009-03-19 01:15:00,52.468,52.482,52.37,52.37,80000000.0
2009-03-19 01:20:00,52.368,52.403,52.367,52.393,72000000.0
2009-03-19 01:25:00,52.391,52.419,52.391,52.398,68800000.0
2009-03-19 01:30:00,52.396,52.406,52.367,52.387,75000000.0
2009-03-19 01:35:00,52.396,52.445,52.388,52.409,72400000.0
2009-03-19 01:40:00,52.42,52.465,52.42,52.455,53200000.0
2009-03-19 01:45:00,52.443,52.49,52.437,52.483,65600000.0
2009-03-19 01:50:00,52.485,52.503,52.469,52.476,83200000.0
2009-03-19 01:55:00,52.473,52.484,52.434,52.463,65000000.0
2009-03-19 02:00:00,52.463,52.523,52.444,52.523,67600000.0
2009-03-19 02:05:00,52.567,52.576,52.507,52.533,73400000.0
2009-03-19 02:10:00,52.521,52.526,52.464,52.479,68800000.0
2009-03-19 02:15:00,52.465,52.479,52.394,52.404,57600000.0
2009-03-19 02:20:00,52.398,52.398,52.299,52.349,59200000.0
2009-03-19 02:25:00,52.346,52.382,52.24,52.24,65600000.0
2009-03-19 02:30:00,52.221,52.3,52.21,52.267,57600000.0
2009-03-19 02:35:00,52.267,52.267,52.203,52.214,72000000.0
2009-03-19 02:40:00,52.225,52.317,52.221,52.238,60800000.0
2009-03-19 02:45:00,52.228,52.243,52.126,52.239,64400000.0
2009-03-19 02:50:00,52.23,52.263,52.204,52.248,59200000.0
2009-03-19 02:55:00,52.261,52.268,52.165,52.235,56000000.0
2009-03-19 03:00:00,52.228,52.279,52.221,52.273,67200000.0
2009-03-19 03:05:00,52.273,52.276,52.221,52.221,66600000.0
2009-03-19 03:10:00,52.229,52.242,52.172,52.174,67200000.0
2009-03-19 03:15:00,52.174,52.202,52.174,52.19,57600000.0
2009-03-19 03:20:00,52.191,52.222,52.183,52.212,64000000.0
2009-03-19 03:25:00,52.209,52.212,52.155,52.155,68200000.0
2009-03-19 03:30:00,52.176,52.176,52.091,52.118,62400000.0
2009-03-19 03:35:00,52.122,52.122,51.984,52.049,73600000.0
2009-03-19 03:40:00,52.061,52.114,52.061,52.107,57400000.0
2009-03-19 03:45:00,52.102,52.124,52.099,52.124,58600000.0
2009-03-19 03:50:00,52.129,52.14,52.039,52.099,66000000.0
2009-03-19 03:55:00,52.115,52.12,52.028,52.028,62400000.0
2009-03-19 04:00:00,52.035,52.1,52.013,52.013,63400000.0
2009-03-19 04:05:00,51.988,51.988,51.944,51.974,64000000.0
2009-03-19 04:10:00,51.988,51.988,51.93,51.93,69200000.0
2009-03-19 04:15:00,51.939,51.967,51.879,51.881,65600000.0
2009-03-19 04:20:00,51.893,51.93,51.893,51.924,66000000.0
2009-03-19 04:25:00,51.925,51.925,51.857,51.863,68200000.0
2009-03-19 04:30:00,51.846,51.877,51.779,51.865,67200000.0
2009-03-19 04:35:00,51.873,51.915,51.867,51.869,62400000.0
2009-03-19 04:40:00,51.836,51.885,51.826,51.826,68200000.0
2009-03-19 04:45:00,51.828,51.849,51.813,51.828,59600000.0
2009-03-19 04:50:00,51.822,51.822,51.764,51.79,64400000.0
2009-03-19 04:55:00,51.774,51.847,51.756,51.84,66000000.0
2009-03-19 05:00:00,51.851,51.935,51.841,51.928,62400000.0
2009-03-19 05:05:00,51.919,51.922,51.872,51.882,65600000.0
2009-03-19 05:10:00,51.897,51.961,51.89,51.956,62200000.0
2009-03-19 05:15:00,51.943,51.943,51.887,51.916,66400000.0
2009-03-19 05:20:00,51.914,51.914,51.884,51.887,60800000.0
2009-03-19 05:25:00,51.875,51.887,51.865,51.877,62400000.0
2009-03-19 05:30:00,51.855,51.879,51.853,51.874,69800000.0
2009-03-19 05:35:00,51.859,51.937,51.828,51.937,60800000.0
2009-03-19 05:40:00,51.934,52.004,51.922,51.984,64000000.0
2009-03-19 05:45:00,51.958,51.999,51.949,51.999,73800000.0
2009-03-19 05:50:00,51.985,51.985,51.919,51.927,65600000.0
2009-03-19 05:55:00,51.934,51.987,51.889,51.967,61200000.0
2009-03-19 06:00:00,51.954,51.972,51.925,51.925,67200000.0
2009-03-19 06:05:00,51.922,51.956,51.82,51.902,69200000.0
2009-03-19 06:10:00,51.893,51.915,51.878,51.915,68800000.0
2009-03-19 06:15:00,51.914,51.957,51.904,51.927,68800000.0
2009-03-19 06:20:00,51.928,51.937,51.898,51.915,67600000.0
2009-03-19 06:25:00,51.926,51.978,51.926,51.974,58000000.0
2009-03-19 06:30:00,51.959,51.977,51.945,51.947,65400000.0
2009-03-19 06:35:00,51.974,51.979,51.909,51.973,52800000.0
2009-03-19 06:40:00,51.969,51.972,51.937,51.954,68200000.0
2009-03-19 06:45:00,51.949,51.974,51.9,51.917,67600000.0
2009-03-19 06:50:00,51.917,51.959,51.917,51.944,70200000.0
2009-03-19 06:55:00,51.946,51.946,51.917,51.936,65600000.0
2009-03-19 07:00:00,51.908,51.972,51.864,51.956,69200000.0
2009-03-19 07:05:00,51.955,51.955,51.894,51.894,60000000.0
2009-03-19 07:10:00,51.886,51.886,51.847,51.886,56000000.0
2009-03-19 07:15:00,51.896,51.903,51.862,51.863,64400000.0
2009-03-19 07:20:00,51.871,51.884,51.865,51.874,73000000.0
2009-03-19 07:25:00,51.883,51.889,51.744,51.75,68800000.0
2009-03-19 07:30:00,51.736,51.749,51.665,51.678,65600000.0
2009-03-19 07:35:00,51.685,51.729,51.685,51.699,65000000.0
2009-03-19 07:40:00,51.687,51.715,51.68,51.707,60800000.0
2009-03-19 07:45:00,51.705,51.721,51.593,51.649,62400000.0
2009-03-19 07:50:00,51.642,51.649,51.576,51.636,70400000.0
2009-03-19 07:55:00,51.638,51.647,51.561,51.576,66600000.0
2009-03-19 08:00:00,51.559,51.56,51.499,51.546,57000000.0
2009-03-19 08:05:00,51.54,51.584,51.52,51.57,68800000.0
2009-03-19 08:10:00,51.555,51.679,51.555,51.667,62400000.0
2009-03-19 08:15:00,51.652,51.786,51.646,51.739,67200000.0
2009-03-19 08:20:00,51.729,51.729,51.662,51.684,60800000.0
2009-03-19 08:25:00,51.698,51.767,51.697,51.746,70400000.0
2009-03-19 08:30:00,51.754,51.779,51.731,51.772,63800000.0
2009-03-19 08:35:00,51.778,51.837,51.773,51.821,79000000.0
2009-03-19 08:40:00,51.828,51.842,51.805,51.817,71400000.0
2009-03-19 08:45:00,51.812,51.865,51.812,51.832,69200000.0
2009-03-19 08:50:00,51.824,51.826,51.782,51.782,72000000.0
2009-03-19 08:55:00,51.791,51.796,51.728,51.761,65000000.0
2009-03-19 09:00:00,51.76,51.767,51.735,51.744,68000000.0
2009-03-19 09:05:00,51.734,51.79,51.725,51.79,67200000.0
2009-03-19 09:10:00,51.809,51.822,51.754,51.805,60800000.0
2009-03-19 09:15:00,51.799,51.807,51.753,51.753,62400000.0
2009-03-19 09:20:00,51.752,51.809,51.751,51.759,69800000.0
2009-03-19 09:25:00,51.76,51.783,51.735,51.735,60000000.0
2009-03-19 09:30:00,51.737,51.781,51.719,51.745,63800000.0
2009-03-19 09:35:00,51.733,51.782,51.706,51.773,68200000.0
2009-03-19 09:40:00,51.771,51.845,51.744,51.807,59200000.0
2009-03-19 09:45:00,51.818,51.901,51.818,51.848,60800000.0
2009-03-19 09:50:00,51.864,51.873,51.766,51.766,73600000.0
2009-03-19 09:55:00,51.752,51.859,51.752,51.804,76600000.0
2009-03-19 10:00:00,51.849,52.069,51.849,52.065,64000000.0
2009-03-19 10:05:00,52.052,52.111,52.033,52.11,62400000.0
2009-03-19 10:10:00,52.078,52.187,52.052,52.169,59200000.0
2009-03-19 10:15:00,52.153,52.16,52.044,52.137,59200000.0
2009-03-19 10:20:00,52.132,52.141,52.093,52.113,60800000.0
2009-03-19 10:25:00,52.134,52.197,52.13,52.178,59200000.0
2009-03-19 10:30:00,52.17,52.19,52.065,52.065,65600000.0
2009-03-19 10:35:00,52.071,52.086,51.972,52.071,56400000.0
2009-03-19 10:40:00,52.066,52.067,52.033,52.039,64400000.0
2009-03-19 10:45:00,52.046,52.046,51.996,52.01,61800000.0
2009-03-19 10:50:00,51.997,52.009,51.968,51.968,73400000.0
2009-03-19 10:55:00,51.983,52.001,51.853,51.943,62800000.0
2009-03-19 11:00:00,51.952,52.061,51.952,52.027,69200000.0
2009-03-19 11:05:00,52.028,52.028,51.907,51.944,74400000.0
2009-03-19 11:10:00,51.94,51.964,51.931,51.937,67000000.0
2009-03-19 11:15:00,51.921,51.981,51.914,51.976,65600000.0
2009-03-19 11:20:00,51.972,51.999,51.956,51.967,64800000.0
2009-03-19 11:25:00,51.969,52.033,51.941,51.941,64000000.0
2009-03-19 11:30:00,51.932,52.023,51.928,52.004,68200000.0
2009-03-19 11:35:00,51.995,52.048,51.991,52.045,58000000.0
2009-03-19 11:40:00,52.054,52.146,52.054,52.134,60800000.0
2009-03-19 11:45:00,52.137,52.181,52.137,52.173,67200000.0
2009-03-19 11:50:00,52.177,52.187,52.148,52.183,70800000.0
2009-03-19 11:55:00,52.182,52.262,52.132,52.244,64400000.0
2009-03-19 12:00:00,52.253,52.269,52.24,52.265,66000000.0
2009-03-19 12:05:00,52.261,52.271,52.243,52.251,67600000.0
2009-03-19 12:10:00,52.257,52.358,52.256,52.342,59200000.0
2009-03-19 12:15:00,52.342,52.372,52.206,52.315,67600000.0
2009-03-19 12:20:00,52.321,52.328,52.269,52.283,73600000.0
2009-03-19 12:25:00,52.287,52.289,52.196,52.232,64000000.0
2009-03-19 12:30:00,52.228,52.228,52.144,52.162,70400000.0
2009-03-19 12:35:00,52.166,52.218,52.1,52.162,67000000.0
2009-03-19 12:40:00,52.167,52.169,52.126,52.146,73600000.0
2009-03-19 12:45:00,52.16,52.178,52.148,52.172,65000000.0
2009-03-19 12:50:00,52.157,52.19,52.136,52.185,60800000.0
2009-03-19 12:55:00,52.187,52.297,52.187,52.209,69800000.0
2009-03-19 13:00:00,52.203,52.218,52.188,52.205,67200000.0
2009-03-19 13:05:00,52.193,52.203,52.063,52.075,68800000.0
2009-03-19 13:10:00,52.055,52.096,52.055,52.065,70400000.0
2009-03-19 13:15:00,52.088,52.102,52.057,52.098,67000000.0
2009-03-19 13:20:00,52.092,52.106,52.024,52.024,60800000.0
2009-03-19 13:25:00,52.001,52.082,51.956,52.036,72000000.0
2009-03-19 13:30:00,52.016,52.027,51.983,51.983,67600000.0
2009-03-19 13:35:00,51.977,51.977,51.906,51.946,116200000.0
2009-03-19 13:40:00,51.918,51.984,51.88,51.925,127400000.0
2009-03-19 13:45:00,51.91,52.107,51.886,52.107,88000000.0
2009-03-19 13:50:00,52.103,52.167,52.092,52.131,90400000.0
2009-03-19 13:55:00,52.136,52.136,52.021,52.13,99600000.0
2009-03-19 14:00:00,52.128,52.128,52.03,52.124,119200000.0
2009-03-19 14:05:00,52.1,52.153,52.07,52.078,141800000.0
2009-03-19 14:10:00,52.094,52.189,52.092,52.151,101200000.0
2009-03-19 14:15:00,52.175,52.371,52.169,52.368,92800000.0
2009-03-19 14:20:00,52.41,52.41,52.286,52.336,139200000.0
2009-03-19 14:25:00,52.338,52.433,52.338,52.393,91200000.0
2009-03-19 14:30:00,52.409,52.469,52.317,52.437,140800000.0
2009-03-19 14:35:00,52.408,52.449,52.33,52.33,107200000.0
2009-03-19 14:40:00,52.363,52.468,52.339,52.397,120000000.0
2009-03-19 14:45:00,52.414,52.464,52.383,52.452,89000000.0
2009-03-19 14:50:00,52.45,52.486,52.434,52.434,103400000.0
2009-03-19 14:55:00,52.419,52.455,52.408,52.408,67200000.0
2009-03-19 15:00:00,52.411,52.452,52.408,52.42,91200000.0
2009-03-19 15:05:00,52.412,52.521,52.39,52.516,86800000.0
2009-03-19 15:10:00,52.508,52.673,52.478,52.648,183200000.0
2009-03-19 15:15:00,52.666,52.67,52.58,52.588,119200000.0
2009-03-19 15:20:00,52.604,52.628,52.58,52.604,120400000.0
2009-03-19 15:25:00,52.605,52.631,52.519,52.602,212800000.0
2009-03-19 15:30:00,52.519,52.625,52.474,52.556,257800000.0
2009-03-19 15:35:00,52.556,52.585,52.522,52.585,192800000.0
2009-03-19 15:40:00,52.595,52.613,52.557,52.561,158800000.0
2009-03-19 15:45:00,52.566,52.619,52.497,52.619,99200000.0
2009-03-19 15:50:00,52.616,52.617,52.49,52.49,143200000.0
2009-03-19 15:55:00,52.483,52.526,52.456,52.466,144400000.0
2009-03-19 16:00:00,52.475,52.524,52.466,52.524,224200000.0
2009-03-19 16:05:00,52.536,52.544,52.432,52.439,205600000.0
2009-03-19 16:10:00,52.427,52.552,52.415,52.522,172800000.0
2009-03-19 16:15:00,52.525,52.644,52.525,52.629,176000000.0
2009-03-19 16:20:00,52.629,52.815,52.629,52.81,140600000.0
2009-03-19 16:25:00,52.782,52.806,52.567,52.567,124800000.0
2009-03-19 16:30:00,52.554,52.591,52.389,52.413,159200000.0
2009-03-19 16:35:00,52.412,52.522,52.339,52.478,222000000.0
2009-03-19 16:40:00,52.47,52.587,52.47,52.551,213200000.0
2009-03-19 16:45:00,52.5,52.528,52.463,52.516,230800000.0
2009-03-19 16:50:00,52.513,52.53,52.45,52.507,195200000.0
2009-03-19 16:55:00,52.511,52.545,52.486,52.534,148000000.0
2009-03-19 17:00:00,52.53,52.585,52.513,52.517,209600000.0
2009-03-19 17:05:00,52.52,52.526,52.425,52.425,276800000.0
2009-03-19 17:10:00,52.438,52.549,52.438,52.549,140600000.0
2009-03-19 17:15:00,52.54,52.587,52.457,52.576,148800000.0
2009-03-19 17:20:00,52.578,52.588,52.489,52.541,87400000.0
2009-03-19 17:25:00,52.523,52.523,52.376,52.389,158800000.0
2009-03-19 17:30:00,52.421,52.49,52.41,52.49,252200000.0
2009-03-19 17:35:00,52.515,52.515,52.43,52.456,143200000.0
2009-03-19 17:40:00,52.431,52.505,52.427,52.473,148800000.0
2009-03-19 17:45:00,52.464,52.484,52.381,52.383,233400000.0
2009-03-19 17:50:00,52.383,52.517,52.383,52.517,177600000.0
2009-03-19 17:55:00,52.525,52.596,52.518,52.586,202800000.0
2009-03-19 18:00:00,52.591,52.597,52.519,52.526,177600000.0
2009-03-19 18:05:00,52.516,52.633,52.492,52.631,173200000.0
2009-03-19 18:10:00,52.623,52.657,52.592,52.612,84800000.0
2009-03-19 18:15:00,52.601,52.601,52.508,52.512,206400000.0
2009-03-19 18:20:00,52.513,52.522,52.463,52.51,188200000.0
2009-03-19 18:25:00,52.503,52.521,52.48,52.5,136400000.0
2009-03-19 18:30:00,52.516,52.534,52.453,52.534,168800000.0
2009-03-19 18:35:00,52.536,52.536,52.416,52.469,275000000.0
2009-03-19 18:40:00,52.473,52.501,52.468,52.499,296200000.0
2009-03-19 18:45:00,52.512,52.514,52.462,52.472,92800000.0
2009-03-19 18:50:00,52.469,52.493,52.466,52.493,128400000.0
2009-03-19 18:55:00,52.492,52.514,52.458,52.458,122000000.0
2009-03-19 19:00:00,52.458,52.516,52.458,52.472,108800000.0
2009-03-19 19:05:00,52.454,52.454,52.367,52.375,148600000.0
2009-03-19 19:10:00,52.394,52.49,52.394,52.481,84600000.0
2009-03-19 19:15:00,52.502,52.525,52.481,52.501,80000000.0
2009-03-19 19:20:00,52.493,52.521,52.48,52.518,110200000.0
2009-03-19 19:25:00,52.516,52.516,52.443,52.508,92800000.0
2009-03-19 19:30:00,52.522,52.552,52.515,52.517,59200000.0
2009-03-19 19:35:00,52.511,52.514,52.399,52.488,67200000.0
2009-03-19 19:40:00,52.495,52.513,52.463,52.47,64800000.0
2009-03-19 19:45:00,52.474,52.561,52.431,52.551,91200000.0
2009-03-19 19:50:00,52.536,52.565,52.53,52.551,67200000.0
2009-03-19 19:55:00,52.566,52.621,52.548,52.565,60800000.0
2009-03-19 20:00:00,52.58,52.585,52.539,52.573,84200000.0
2009-03-19 20:05:00,52.581,52.651,52.577,52.645,83200000.0
2009-03-19 20:10:00,52.654,52.669,52.593,52.655,71400000.0
2009-03-19 20:15:00,52.652,52.668,52.523,52.523,113000000.0
2009-03-19 20:20:00,52.505,52.526,52.497,52.519,65600000.0
2009-03-19 20:25:00,52.528,52.535,52.446,52.527,67600000.0
2009-03-19 20:30:00,52.531,52.556,52.525,52.556,76800000.0
2009-03-19 20:35:00,52.548,52.548,52.441,52.448,68000000.0
2009-03-19 20:40:00,52.451,52.528,52.451,52.506,59600000.0
2009-03-19 20:45:00,52.522,52.536,52.466,52.466,71400000.0
2009-03-19 20:50:00,52.452,52.454,52.393,52.426,86400000.0
2009-03-19 20:55:00,52.427,52.432,52.399,52.431,65600000.0
2009-03-19 21:00:00,52.427,52.453,52.418,52.442,62800000.0
2009-03-19 21:05:00,52.446,52.492,52.397,52.422,70400000.0
2009-03-19 21:10:00,52.424,52.427,52.385,52.414,62800000.0
2009-03-19 21:15:00,52.416,52.429,52.389,52.389,74000000.0
2009-03-19 21:20:00,52.366,52.398,52.356,52.356,59600000.0
2009-03-19 21:25:00,52.378,52.399,52.327,52.362,101800000.0
2009-03-19 21:30:00,52.363,52.381,52.358,52.372,55400000.0
2009-03-19 21:35:00,52.374,52.401,52.353,52.356,68800000.0
2009-03-19 21:40:00,52.343,52.382,52.255,52.371,59200000.0
2009-03-19 21:45:00,52.371,52.384,52.364,52.376,89000000.0
2009-03-19 21:50:00,52.36,52.427,52.358,52.427,63400000.0
2009-03-19 21:55:00,52.401,52.438,52.401,52.421,60000000.0
2009-03-19 22:00:00,52.424,52.431,52.401,52.42,73600000.0
2009-03-19 22:05:00,52.417,52.417,52.364,52.39,68800000.0
2009-03-19 22:10:00,52.386,52.403,52.363,52.363,72400000.0
2009-03-19 22:15:00,52.402,52.456,52.379,52.438,76000000.0
2009-03-19 22:20:00,52.431,52.441,52.378,52.38,59200000.0
2009-03-19 22:25:00,52.38,52.389,52.35,52.386,67200000.0
2009-03-19 22:30:00,52.388,52.395,52.327,52.35,66000000.0
2009-03-19 22:35:00,52.363,52.397,52.357,52.379,109600000.0
2009-03-19 22:40:00,52.383,52.402,52.371,52.389,72000000.0
2009-03-19 22:45:00,52.383,52.403,52.375,52.388,69200000.0
2009-03-19 22:50:00,52.388,52.403,52.368,52.372,58600000.0
2009-03-19 22:55:00,52.365,52.366,52.292,52.297,61800000.0
2009-03-19 23:00:00,52.233,52.269,52.213,52.269,76800000.0
2009-03-19 23:05:00,52.28,52.291,52.216,52.262,93600000.0
2009-03-19 23:10:00,52.269,52.28,52.242,52.268,56000000.0
2009-03-19 23:15:00,52.268,52.308,52.268,52.282,64000000.0
2009-03-19 23:20:00,52.287,52.315,52.265,52.265,57600000.0
2009-03-19 23:25:00,52.299,52.4,52.299,52.388,62400000.0
2009-03-19 23:30:00,52.407,52.491,52.406,52.491,67600000.0
2009-03-19 23:35:00,52.489,52.53,52.488,52.513,65600000.0
2009-03-19 23:40:00,52.492,52.52,52.456,52.52,90000000.0
2009-03-19 23:45:00,52.498,52.513,52.48,52.496,65600000.0
2009-03-19 23:50:00,52.47,52.533,52.456,52.52,61200000.0
2009-03-19 23:55:00,52.518,52.559,52.459,52.545,59200000.0
2009-03-20 00:00:00,52.498,52.57,52.498,52.539,63400000.0
2009-03-20 00:05:00,52.546,52.577,52.545,52.567,60800000.0
2009-03-20 00:10:00,52.576,52.63,52.576,52.628,69200000.0
2009-03-20 00:15:00,52.619,52.663,52.582,52.647,86400000.0
2009-03-20 00:20:00,52.649,52.661,52.631,52.642,69800000.0
2009-03-20 00:25:00,52.633,52.636,52.579,52.585,82000000.0
2009-03-20 00:30:00,52.588,52.606,52.585,52.6,67200000.0
2009-03-20 00:35:00,52.602,52.622,52.583,52.584,90000000.0
2009-03-20 00:40:00,52.601,52.659,52.601,52.625,60800000.0
2009-03-20 00:45:00,52.621,52.642,52.564,52.595,67000000.0
2009-03-20 00:50:00,52.602,52.614,52.575,52.608,56000000.0
2009-03-20 00:55:00,52.605,52.622,52.592,52.598,77800000.0
2009-03-20 01:00:00,52.611,52.671,52.611,52.663,80000000.0
2009-03-20 01:05:00,52.675,52.678,52.601,52.672,68800000.0
2009-03-20 01:10:00,52.661,52.683,52.647,52.664,56000000.0
2009-03-20 01:15:00,52.688,52.688,52.603,52.659,80000000.0
2009-03-20 01:20:00,52.661,52.667,52.587,52.587,71800000.0
2009-03-20 01:25:00,52.604,52.606,52.546,52.559,68800000.0
2009-03-20 01:30:00,52.554,52.623,52.55,52.623,75200000.0
2009-03-20 01:35:00,52.612,52.638,52.595,52.635,72000000.0
2009-03-20 01:40:00,52.637,52.642,52.584,52.589,52800000.0
2009-03-20 01:45:00,52.607,52.618,52.582,52.582,65600000.0
2009-03-20 01:50:00,52.608,52.62,52.604,52.617,83200000.0
2009-03-20 01:55:00,52.61,52.618,52.586,52.588,65600000.0
2009-03-20 02:00:00,52.576,52.672,52.576,52.666,67200000.0
2009-03-20 02:05:00,52.677,52.704,52.675,52.694,74000000.0
2009-03-20 02:10:00,52.693,52.707,52.646,52.681,68800000.0
2009-03-20 02:15:00,52.678,52.726,52.665,52.726,57000000.0
2009-03-20 02:20:00,52.749,52.825,52.675,52.795,59600000.0
2009-03-20 02:25:00,52.793,52.793,52.748,52.763,65000000.0
2009-03-20 02:30:00,52.74,52.795,52.74,52.791,57000000.0
2009-03-20 02:35:00,52.797,52.804,52.754,52.754,72000000.0
2009-03-20 02:40:00,52.763,52.809,52.757,52.803,60800000.0
2009-03-20 02:45:00,52.808,52.808,52.691,52.775,63400000.0
2009-03-20 02:50:00,52.75,52.758,52.71,52.719,59200000.0
2009-03-20 02:55:00,52.73,52.739,52.649,52.708,56400000.0
2009-03-20 03:00:00,52.687,52.732,52.687,52.732,67200000.0
2009-03-20 03:05:00,52.737,52.753,52.701,52.701,67600000.0
2009-03-20 03:10:00,52.727,52.795,52.727,52.793,67200000.0
2009-03-20 03:15:00,52.775,52.775,52.741,52.756,57600000.0
2009-03-20 03:20:00,52.748,52.748,52.684,52.685,64400000.0
2009-03-20 03:25:00,52.69,52.754,52.689,52.754,68800000.0
2009-03-20 03:30:00,52.771,52.775,52.752,52.764,62800000.0
2009-03-20 03:35:00,52.753,52.771,52.655,52.698,73600000.0
2009-03-20 03:40:00,52.691,52.691,52.646,52.661,57600000.0
2009-03-20 03:45:00,52.653,52.663,52.626,52.637,59200000.0
2009-03-20 03:50:00,52.646,52.676,52.629,52.655,65600000.0
2009-03-20 03:55:00,52.653,52.659,52.615,52.628,62400000.0
2009-03-20 04:00:00,52.616,52.629,52.564,52.57,64000000.0
2009-03-20 04:05:00,52.579,52.599,52.574,52.576,63400000.0
2009-03-20 04:10:00,52.602,52.621,52.564,52.59,70200000.0
2009-03-20 04:15:00,52.596,52.606,52.574,52.588,65600000.0
2009-03-20 04:20:00,52.601,52.61,52.562,52.567,65600000.0
2009-03-20 04:25:00,52.576,52.587,52.544,52.544,69600000.0
2009-03-20 04:30:00,52.529,52.552,52.454,52.549,67200000.0
2009-03-20 04:35:00,52.552,52.576,52.526,52.569,62400000.0
2009-03-20 04:40:00,52.559,52.562,52.523,52.524,68800000.0
2009-03-20 04:45:00,52.524,52.562,52.524,52.54,59600000.0
2009-03-20 04:50:00,52.548,52.572,52.542,52.555,64000000.0
2009-03-20 04:55:00,52.551,52.574,52.551,52.564,65600000.0
2009-03-20 05:00:00,52.573,52.613,52.563,52.607,62400000.0
2009-03-20 05:05:00,52.598,52.617,52.566,52.598,59200000.0
2009-03-20 05:10:00,52.596,52.651,52.588,52.606,61800000.0
2009-03-20 05:15:00,52.61,52.631,52.585,52.618,67200000.0
2009-03-20 05:20:00,52.621,52.633,52.592,52.618,62800000.0
2009-03-20 05:25:00,52.62,52.634,52.606,52.622,62800000.0
2009-03-20 05:30:00,52.618,52.663,52.597,52.655,70400000.0
2009-03-20 05:35:00,52.655,52.726,52.655,52.717,60800000.0
2009-03-20 05:40:00,52.706,52.706,52.635,52.651,64000000.0
2009-03-20 05:45:00,52.648,52.689,52.645,52.675,75200000.0
2009-03-20 05:50:00,52.672,52.696,52.666,52.666,65600000.0
2009-03-20 05:55:00,52.675,52.692,52.617,52.649,61200000.0
2009-03-20 06:00:00,52.637,52.664,52.622,52.657,67200000.0
2009-03-20 06:05:00,52.656,52.693,52.588,52.687,68800000.0
2009-03-20 06:10:00,52.686,52.707,52.681,52.703,68800000.0
2009-03-20 06:15:00,52.714,52.752,52.69,52.718,68800000.0
2009-03-20 06:20:00,52.728,52.729,52.697,52.709,67600000.0
2009-03-20 06:25:00,52.715,52.725,52.698,52.718,58000000.0
2009-03-20 06:30:00,52.712,52.712,52.651,52.671,65600000.0
2009-03-20 06:35:00,52.675,52.679,52.624,52.677,54800000.0
2009-03-20 06:40:00,52.661,52.707,52.645,52.659,68800000.0
2009-03-20 06:45:00,52.648,52.679,52.648,52.668,67200000.0
2009-03-20 06:50:00,52.662,52.666,52.634,52.651,70400000.0
2009-03-20 06:55:00,52.653,52.677,52.625,52.667,65600000.0
2009-03-20 07:00:00,52.698,52.743,52.629,52.676,68800000.0
2009-03-20 07:05:00,52.688,52.691,52.638,52.644,59200000.0
2009-03-20 07:10:00,52.659,52.684,52.658,52.673,56000000.0
2009-03-20 07:15:00,52.675,52.675,52.654,52.659,64000000.0
2009-03-20 07:20:00,52.664,52.677,52.64,52.646,74000000.0
2009-03-20 07:25:00,52.666,52.672,52.648,52.654,68800000.0
2009-03-20 07:30:00,52.652,52.686,52.652,52.655,65600000.0
2009-03-20 07:35:00,52.648,52.657,52.629,52.642,66000000.0
2009-03-20 07:40:00,52.638,52.638,52.614,52.626,60000000.0
2009-03-20 07:45:00,52.638,52.68,52.638,52.655,59600000.0
2009-03-20 07:50:00,52.649,52.649,52.577,52.601,70800000.0
2009-03-20 07:55:00,52.605,52.605,52.571,52.588,62400000.0
2009-03-20 08:00:00,52.559,52.645,52.549,52.638,57000000.0
2009-03-20 08:05:00,52.633,52.635,52.581,52.602,68800000.0
2009-03-20 08:10:00,52.575,52.617,52.575,52.613,62800000.0
2009-03-20 08:15:00,52.601,52.601,52.528,52.561,67200000.0
2009-03-20 08:20:00,52.57,52.605,52.567,52.584,61200000.0
2009-03-20 08:25:00,52.59,52.602,52.564,52.602,70400000.0
2009-03-20 08:30:00,52.589,52.602,52.545,52.545,64000000.0
2009-03-20 08:35:00,52.59,52.647,52.554,52.645,78400000.0
2009-03-20 08:40:00,52.652,52.658,52.611,52.636,72400000.0
2009-03-20 08:45:00,52.627,52.642,52.602,52.604,68800000.0
2009-03-20 08:50:00,52.605,52.617,52.591,52.609,72400000.0
2009-03-20 08:55:00,52.605,52.615,52.576,52.607,65600000.0
2009-03-20 09:00:00,52.607,52.652,52.607,52.652,67000000.0
2009-03-20 09:05:00,52.638,52.692,52.615,52.691,67200000.0
2009-03-20 09:10:00,52.693,52.701,52.626,52.649,60200000.0
2009-03-20 09:15:00,52.668,52.735,52.641,52.725,61800000.0
2009-03-20 09:20:00,52.73,52.795,52.73,52.778,70400000.0
2009-03-20 09:25:00,52.768,52.771,52.721,52.764,59200000.0
2009-03-20 09:30:00,52.767,52.887,52.767,52.88,64000000.0
2009-03-20 09:35:00,52.848,52.908,52.828,52.855,68200000.0
2009-03-20 09:40:00,52.856,52.939,52.807,52.871,59200000.0
2009-03-20 09:45:00,52.841,52.863,52.767,52.859,60800000.0
2009-03-20 09:50:00,52.847,52.976,52.824,52.975,72400000.0
2009-03-20 09:55:00,52.989,52.997,52.791,52.896,76800000.0
2009-03-20 10:00:00,52.89,52.966,52.855,52.95,64000000.0
2009-03-20 10:05:00,52.947,53.002,52.917,52.962,61800000.0
2009-03-20 10:10:00,52.941,52.972,52.916,52.972,59200000.0
2009-03-20 10:15:00,52.985,53.012,52.967,53.006,59600000.0
2009-03-20 10:20:00,52.997,52.997,52.93,52.93,61600000.0
2009-03-20 10:25:00,52.942,52.978,52.927,52.939,59200000.0
2009-03-20 10:30:00,52.93,52.977,52.925,52.977,65000000.0
2009-03-20 10:35:00,53.016,53.045,52.919,53.041,58000000.0
2009-03-20 10:40:00,53.031,53.058,53.006,53.058,64400000.0
2009-03-20 10:45:00,53.082,53.098,53.028,53.028,62400000.0
2009-03-20 10:50:00,53.018,53.085,53.018,53.085,73400000.0
2009-03-20 10:55:00,53.08,53.098,52.983,53.068,62400000.0
2009-03-20 11:00:00,53.064,53.064,53.028,53.032,68200000.0
2009-03-20 11:05:00,53.039,53.047,52.962,53.032,81600000.0
2009-03-20 11:10:00,53.027,53.132,52.979,53.132,67200000.0
2009-03-20 11:15:00,53.138,53.145,53.058,53.105,64400000.0
2009-03-20 11:20:00,53.108,53.146,53.091,53.12,64000000.0
2009-03-20 11:25:00,53.12,53.139,53.091,53.102,64000000.0
2009-03-20 11:30:00,53.099,53.113,53.077,53.085,67600000.0
2009-03-20 11:35:00,53.08,53.149,53.08,53.143,57600000.0
2009-03-20 11:40:00,53.132,53.14,53.076,53.078,60800000.0
2009-03-20 11:45:00,53.083,53.104,53.078,53.087,67200000.0
2009-03-20 11:50:00,53.094,53.094,53.031,53.067,70400000.0
2009-03-20 11:55:00,53.054,53.093,52.981,53.03,64000000.0
2009-03-20 12:00:00,53.036,53.048,53.016,53.02,65600000.0
2009-03-20 12:05:00,53.004,53.039,53.004,53.022,66600000.0
2009-03-20 12:10:00,53.029,53.041,52.907,52.976,59200000.0
2009-03-20 12:15:00,53.006,53.052,52.938,53.052,68000000.0
2009-03-20 12:20:00,53.05,53.071,53.033,53.071,73000000.0
2009-03-20 12:25:00,53.055,53.131,53.03,53.131,64000000.0
2009-03-20 12:30:00,53.109,53.186,53.095,53.165,70400000.0
2009-03-20 12:35:00,53.145,53.182,52.97,52.97,67200000.0
2009-03-20 12:40:00,52.982,53.131,52.95,53.129,73600000.0
2009-03-20 12:45:00,53.132,53.135,53.018,53.065,65600000.0
2009-03-20 12:50:00,53.075,53.159,53.071,53.099,60800000.0
2009-03-20 12:55:00,53.101,53.164,53.095,53.098,78400000.0
2009-03-20 13:00:00,53.094,53.186,53.09,53.161,67800000.0
2009-03-20 13:05:00,53.175,53.21,53.172,53.188,68800000.0
2009-03-20 13:10:00,53.175,53.215,53.175,53.185,70400000.0
2009-03-20 13:15:00,53.178,53.178,53.104,53.165,67200000.0
2009-03-20 13:20:00,53.173,53.204,53.106,53.12,70800000.0
2009-03-20 13:25:00,53.138,53.228,53.102,53.192,78400000.0
2009-03-20 13:30:00,53.193,53.259,53.193,53.203,67200000.0
2009-03-20 13:35:00,53.2,53.247,53.114,53.131,116800000.0
2009-03-20 13:40:00,53.125,53.2,53.115,53.147,126800000.0
2009-03-20 13:45:00,53.137,53.221,53.137,53.195,87400000.0
2009-03-20 13:50:00,53.204,53.246,53.142,53.171,91200000.0
2009-03-20 13:55:00,53.181,53.241,53.179,53.223,99600000.0
2009-03-20 14:00:00,53.244,53.269,53.231,53.244,119400000.0
2009-03-20 14:05:00,53.234,53.355,53.226,53.355,141800000.0
2009-03-20 14:10:00,53.351,53.356,53.299,53.306,102800000.0
2009-03-20 14:15:00,53.31,53.339,53.289,53.291,92000000.0
2009-03-20 14:20:00,53.302,53.313,53.29,53.3,139200000.0
2009-03-20 14:25:00,53.301,53.43,53.301,53.43,91200000.0
2009-03-20 14:30:00,53.43,53.517,53.43,53.487,140800000.0
2009-03-20 14:35:00,53.499,53.517,53.404,53.404,106600000.0
2009-03-20 14:40:00,53.42,53.505,53.42,53.504,118800000.0
2009-03-20 14:45:00,53.517,53.524,53.461,53.461,90000000.0
2009-03-20 14:50:00,53.455,53.496,53.449,53.496,103800000.0
2009-03-20 14:55:00,53.457,53.524,53.435,53.524,67200000.0
2009-03-20 15:00:00,53.524,53.591,53.515,53.569,90600000.0
2009-03-20 15:05:00,53.565,53.573,53.531,53.559,86200000.0
2009-03-20 15:10:00,53.548,53.566,53.503,53.542,181600000.0
2009-03-20 15:15:00,53.555,53.57,53.491,53.491,119400000.0
2009-03-20 15:20:00,53.491,53.528,53.485,53.528,120400000.0
2009-03-20 15:25:00,53.52,53.58,53.481,53.566,212800000.0
2009-03-20 15:30:00,53.463,53.588,53.431,53.554,259600000.0
2009-03-20 15:35:00,53.562,53.571,53.498,53.517,192000000.0
2009-03-20 15:40:00,53.521,53.549,53.501,53.504,158800000.0
2009-03-20 15:45:00,53.508,53.55,53.505,53.533,99200000.0
2009-03-20 15:50:00,53.563,53.645,53.559,53.593,141800000.0
2009-03-20 15:55:00,53.592,53.628,53.566,53.573,144000000.0
2009-03-20 16:00:00,53.554,53.567,53.521,53.543,221600000.0
2009-03-20 16:05:00,53.537,53.581,53.529,53.573,204800000.0
2009-03-20 16:10:00,53.59,53.602,53.483,53.509,171000000.0
2009-03-20 16:15:00,53.512,53.54,53.481,53.49,176400000.0
2009-03-20 16:20:00,53.491,53.564,53.491,53.552,141200000.0
2009-03-20 16:25:00,53.565,53.587,53.554,53.579,124800000.0
2009-03-20 16:30:00,53.549,53.549,53.512,53.513,160800000.0
2009-03-20 16:35:00,53.535,53.58,53.526,53.532,222000000.0
2009-03-20 16:40:00,53.514,53.574,53.496,53.568,213600000.0
2009-03-20 16:45:00,53.567,53.616,53.567,53.599,229600000.0
2009-03-20 16:50:00,53.606,53.626,53.568,53.578,194600000.0
2009-03-20 16:55:00,53.565,53.673,53.562,53.673,146600000.0
2009-03-20 17:00:00,53.651,53.756,53.631,53.731,209000000.0
2009-03-20 17:05:00,53.731,53.752,53.708,53.711,277600000.0
2009-03-20 17:10:00,53.711,53.73,53.667,53.678,140800000.0
2009-03-20 17:15:00,53.69,53.69,53.59,53.603,149400000.0
2009-03-20 17:20:00,53.618,53.681,53.586,53.656,88000000.0
2009-03-20 17:25:00,53.649,53.694,53.649,53.673,158400000.0
2009-03-20 17:30:00,53.669,53.709,53.65,53.678,250800000.0
2009-03-20 17:35:00,53.67,53.681,53.632,53.632,143800000.0
2009-03-20 17:40:00,53.607,53.671,53.605,53.64,148800000.0
2009-03-20 17:45:00,53.636,53.641,53.614,53.638,232400000.0
2009-03-20 17:50:00,53.624,53.72,53.619,53.72,177600000.0
2009-03-20 17:55:00,53.732,53.837,53.711,53.837,200800000.0
2009-03-20 18:00:00,53.872,53.872,53.798,53.833,177600000.0
2009-03-20 18:05:00,53.83,53.885,53.83,53.837,171600000.0
2009-03-20 18:10:00,53.83,53.854,53.745,53.841,84800000.0
2009-03-20 18:15:00,53.841,53.85,53.768,53.801,205200000.0
2009-03-20 18:20:00,53.798,53.805,53.76,53.772,188800000.0
2009-03-20 18:25:00,53.764,53.781,53.727,53.776,136000000.0
2009-03-20 18:30:00,53.768,53.785,53.75,53.765,169000000.0
2009-03-20 18:35:00,53.782,53.782,53.7,53.716,275000000.0
2009-03-20 18:40:00,53.687,53.689,53.544,53.555,294800000.0
2009-03-20 18:45:00,53.567,53.645,53.544,53.638,92200000.0
2009-03-20 18:50:00,53.631,53.648,53.594,53.626,126800000.0
2009-03-20 18:55:00,53.611,53.681,53.547,53.625,121600000.0
2009-03-20 19:00:00,53.603,53.634,53.565,53.626,108800000.0
2009-03-20 19:05:00,53.646,53.709,53.646,53.703,148000000.0
2009-03-20 19:10:00,53.69,53.742,53.654,53.73,84800000.0
2009-03-20 19:15:00,53.739,53.788,53.739,53.752,80000000.0
2009-03-20 19:20:00,53.747,53.747,53.654,53.673,110200000.0
2009-03-20 19:25:00,53.683,53.701,53.676,53.685,92800000.0
2009-03-20 19:30:00,53.649,53.649,53.499,53.56,59200000.0
2009-03-20 19:35:00,53.551,53.551,53.511,53.526,67200000.0
2009-03-20 19:40:00,53.515,53.587,53.515,53.545,64000000.0
2009-03-20 19:45:00,53.544,53.545,53.477,53.532,90600000.0
2009-03-20 19:50:00,53.502,53.502,53.43,53.43,67600000.0
2009-03-20 19:55:00,53.439,53.59,53.439,53.506,54800000.0
2009-03-20 20:00:00,53.474,53.569,53.464,53.567,85200000.0
2009-03-20 20:05:00,53.58,53.58,53.549,53.556,83600000.0
2009-03-20 20:10:00,53.555,53.555,53.362,53.425,72000000.0
2009-03-20 20:15:00,53.424,53.476,53.422,53.471,113600000.0
2009-03-20 20:20:00,53.475,53.52,53.467,53.513,66000000.0
2009-03-20 20:25:00,53.508,53.516,53.395,53.474,67200000.0
2009-03-20 20:30:00,53.482,53.517,53.482,53.508,77200000.0
2009-03-20 20:35:00,53.505,53.512,53.465,53.5,67200000.0
2009-03-20 20:40:00,53.491,53.513,53.486,53.502,60000000.0
2009-03-20 20:45:00,53.51,53.511,53.486,53.5,72400000.0
2009-03-20 20:50:00,53.5,53.528,53.471,53.486,86200000.0
2009-03-20 20:55:00,53.511,53.567,53.499,53.567,65600000.0
2009-03-20 21:00:00,53.583,53.591,53.564,53.569,62400000.0
2009-03-20 21:05:00,53.573,53.593,53.495,53.583,69800000.0
2009-03-20 21:10:00,53.575,53.641,53.57,53.624,62400000.0
2009-03-20 21:15:00,53.578,53.578,53.533,53.533,73600000.0
2009-03-20 21:20:00,53.529,53.558,53.503,53.514,59200000.0
2009-03-20 21:25:00,53.523,53.536,53.498,53.531,100600000.0
2009-03-20 21:30:00,53.531,53.579,53.529,53.579,56400000.0
2009-03-20 21:35:00,53.587,53.601,53.543,53.545,69200000.0
2009-03-20 21:40:00,53.56,53.566,53.448,53.533,59200000.0
2009-03-20 21:45:00,53.536,53.543,53.522,53.527,89600000.0
2009-03-20 21:50:00,53.544,53.548,53.487,53.49,64000000.0
2009-03-20 21:55:00,53.492,53.523,53.489,53.51,59600000.0
2009-03-20 22:00:00,53.503,53.542,53.495,53.52,73000000.0
2009-03-20 22:05:00,53.521,53.522,53.483,53.485,68200000.0
2009-03-20 22:10:00,53.472,53.518,53.472,53.51,71200000.0
2009-03-20 22:15:00,53.504,53.508,53.495,53.498,75200000.0
2009-03-20 22:20:00,53.489,53.501,53.444,53.444,59200000.0
2009-03-20 22:25:00,53.446,53.446,53.377,53.384,67000000.0
2009-03-20 22:30:00,53.373,53.423,53.37,53.423,66000000.0
2009-03-20 22:35:00,53.423,53.433,53.393,53.428,108800000.0
2009-03-20 22:40:00,53.416,53.448,53.401,53.442,72000000.0
2009-03-20 22:45:00,53.421,53.509,53.417,53.507,68800000.0
2009-03-20 22:50:00,53.512,53.512,53.461,53.506,41000000.0
2009-03-20 22:55:00,53.512,53.571,53.485,53.504,62400000.0
2009-03-22 23:00:00,53.451,53.451,53.363,53.396,69800000.0
2009-03-22 23:05:00,53.371,53.396,53.367,53.372,92200000.0
2009-03-22 23:10:00,53.373,53.425,53.347,53.382,56000000.0
2009-03-22 23:15:00,53.465,53.477,53.402,53.412,64400000.0
2009-03-22 23:20:00,53.417,53.449,53.417,53.433,57600000.0
2009-03-22 23:25:00,53.459,53.478,53.446,53.456,62400000.0
2009-03-22 23:30:00,53.478,53.486,53.451,53.452,67200000.0
2009-03-22 23:35:00,53.452,53.472,53.407,53.43,66000000.0
2009-03-22 23:40:00,53.426,53.533,53.381,53.493,90000000.0
2009-03-22 23:45:00,53.499,53.54,53.479,53.523,65600000.0
2009-03-22 23:50:00,53.525,53.527,53.42,53.498,60200000.0
2009-03-22 23:55:00,53.497,53.508,53.39,53.475,58600000.0
2009-03-23 00:00:00,53.472,53.485,53.396,53.397,62800000.0
2009-03-23 00:05:00,53.407,53.447,53.397,53.442,60800000.0
2009-03-23 00:10:00,53.455,53.469,53.414,53.466,68200000.0
2009-03-23 00:15:00,53.497,53.565,53.497,53.527,87200000.0
2009-03-23 00:20:00,53.532,53.569,53.516,53.564,69200000.0
2009-03-23 00:25:00,53.526,53.584,53.514,53.546,81600000.0
2009-03-23 00:30:00,53.539,53.61,53.538,53.602,67600000.0
2009-03-23 00:35:00,53.599,53.601,53.569,53.597,89600000.0
2009-03-23 00:40:00,53.587,53.63,53.587,53.612,61200000.0
2009-03-23 00:45:00,53.618,53.619,53.583,53.59,67200000.0
2009-03-23 00:50:00,53.608,53.608,53.581,53.59,56000000.0
2009-03-23 00:55:00,53.615,53.636,53.593,53.636,78400000.0
2009-03-23 01:00:00,53.676,53.692,53.632,53.632,72000000.0
2009-03-23 01:05:00,53.634,53.66,53.582,53.623,68800000.0
2009-03-23 01:10:00,53.624,53.687,53.624,53.652,56000000.0
2009-03-23 01:15:00,53.664,53.704,53.654,53.704,79800000.0
2009-03-23 01:20:00,53.702,53.702,53.66,53.691,71400000.0
2009-03-23 01:25:00,53.692,53.692,53.655,53.666,68800000.0
2009-03-23 01:30:00,53.664,53.687,53.656,53.671,75200000.0
2009-03-23 01:35:00,53.668,53.69,53.668,53.67,72000000.0
2009-03-23 01:40:00,53.689,53.766,53.688,53.766,53600000.0
2009-03-23 01:45:00,53.774,53.781,53.75,53.75,66000000.0
2009-03-23 01:50:00,53.742,53.753,53.721,53.725,83200000.0
2009-03-23 01:55:00,53.733,53.754,53.732,53.745,66000000.0
2009-03-23 02:00:00,53.753,53.838,53.75,53.816,65600000.0
2009-03-23 02:05:00,53.807,53.827,53.794,53.824,83200000.0
2009-03-23 02:10:00,53.828,53.836,53.786,53.788,65600000.0
2009-03-23 02:15:00,53.783,53.82,53.779,53.795,52200000.0
2009-03-23 02:20:00,53.791,53.794,53.743,53.75,72000000.0
2009-03-23 02:25:00,53.751,53.807,53.734,53.795,75200000.0
2009-03-23 02:30:00,53.81,53.848,53.81,53.829,68800000.0
2009-03-23 02:35:00,53.833,53.908,53.833,53.908,72400000.0
2009-03-23 02:40:00,53.905,53.946,53.881,53.929,79800000.0
2009-03-23 02:45:00,53.93,53.978,53.923,53.923,56400000.0
2009-03-23 02:50:00,53.93,54.012,53.881,53.927,68200000.0
2009-03-23 02:55:00,53.909,53.915,53.867,53.889,72000000.0
2009-03-23 03:00:00,53.888,53.908,53.865,53.872,78400000.0
2009-03-23 03:05:00,53.877,53.88,53.842,53.868,55400000.0
2009-03-23 03:10:00,53.868,53.892,53.857,53.883,66600000.0
2009-03-23 03:15:00,53.885,53.949,53.869,53.949,60800000.0
2009-03-23 03:20:00,53.97,53.986,53.899,53.899,89000000.0
2009-03-23 03:25:00,53.917,54.094,53.917,54.09,67200000.0
2009-03-23 03:30:00,54.095,54.097,54.036,54.044,81400000.0
2009-03-23 03:35:00,54.036,54.043,53.995,54.006,70400000.0
2009-03-23 03:40:00,54.002,54.062,54.002,54.027,85800000.0
2009-03-23 03:45:00,54.03,54.041,53.986,54.031,68600000.0
2009-03-23 03:50:00,54.032,54.064,54.03,54.063,61200000.0
2009-03-23 03:55:00,54.066,54.119,54.059,54.106,64000000.0
2009-03-23 04:00:00,54.137,54.278,54.137,54.19,59200000.0
2009-03-23 04:05:00,54.19,54.26,54.161,54.242,60800000.0
2009-03-23 04:10:00,54.257,54.309,54.257,54.285,66000000.0
2009-03-23 04:15:00,54.293,54.365,54.293,54.343,90400000.0
2009-03-23 04:20:00,54.345,54.411,54.342,54.393,65600000.0
2009-03-23 04:25:00,54.403,54.439,54.39,54.439,67200000.0
2009-03-23 04:30:00,54.426,54.488,54.426,54.459,62800000.0
2009-03-23 04:35:00,54.475,54.523,54.431,54.442,57600000.0
2009-03-23 04:40:00,54.447,54.477,54.391,54.469,64000000.0
2009-03-23 04:45:00,54.443,54.443,54.371,54.385,55800000.0
2009-03-23 04:50:00,54.38,54.394,54.326,54.339,92800000.0
2009-03-23 04:55:00,54.339,54.339,54.299,54.31,70400000.0
2009-03-23 05:00:00,54.281,54.383,54.281,54.373,62800000.0
2009-03-23 05:05:00,54.375,54.388,54.358,54.377,58600000.0
2009-03-23 05:10:00,54.37,54.394,54.35,54.355,69200000.0
2009-03-23 05:15:00,54.347,54.36,54.32,54.346,72400000.0
2009-03-23 05:20:00,54.311,54.338,54.309,54.315,109200000.0
2009-03-23 05:25:00,54.317,54.364,54.312,54.334,65600000.0
2009-03-23 05:30:00,54.339,54.367,54.338,54.362,67200000.0
2009-03-23 05:35:00,54.347,54.478,54.33,54.478,59200000.0
2009-03-23 05:40:00,54.49,54.519,54.48,54.48,74800000.0
2009-03-23 05:45:00,54.463,54.49,54.439,54.475,72400000.0
2009-03-23 05:50:00,54.459,54.466,54.418,54.455,69000000.0
2009-03-23 05:55:00,54.438,54.44,54.416,54.434,73600000.0
2009-03-23 06:00:00,54.422,54.425,54.398,54.398,59200000.0
2009-03-23 06:05:00,54.412,54.424,54.396,54.403,64400000.0
2009-03-23 06:10:00,54.374,54.403,54.374,54.395,90000000.0
2009-03-23 06:15:00,54.399,54.41,54.316,54.404,59600000.0
2009-03-23 06:20:00,54.409,54.445,54.408,54.435,68800000.0
2009-03-23 06:25:00,54.431,54.456,54.401,54.45,56400000.0
2009-03-23 06:30:00,54.45,54.465,54.401,54.401,102800000.0
2009-03-23 06:35:00,54.388,54.4,54.335,54.335,58600000.0
2009-03-23 06:40:00,54.351,54.367,54.337,54.353,73600000.0
2009-03-23 06:45:00,54.347,54.352,54.283,54.296,61800000.0
2009-03-23 06:50:00,54.294,54.313,54.213,54.259,70800000.0
2009-03-23 06:55:00,54.25,54.292,54.245,54.291,62400000.0
2009-03-23 07:00:00,54.302,54.33,54.29,54.297,65600000.0
2009-03-23 07:05:00,54.296,54.351,54.293,54.339,86400000.0
2009-03-23 07:10:00,54.318,54.318,54.28,54.282,72000000.0
2009-03-23 07:15:00,54.275,54.296,54.265,54.268,59600000.0
2009-03-23 07:20:00,54.285,54.304,54.263,54.304,66600000.0
2009-03-23 07:25:00,54.301,54.328,54.279,54.328,76800000.0
2009-03-23 07:30:00,54.333,54.336,54.248,54.297,67200000.0
2009-03-23 07:35:00,54.308,54.316,54.288,54.315,65400000.0
2009-03-23 07:40:00,54.324,54.366,54.319,54.329,114000000.0
2009-03-23 07:45:00,54.319,54.327,54.265,54.324,72000000.0
2009-03-23 07:50:00,54.317,54.328,54.291,54.302,83000000.0
2009-03-23 07:55:00,54.3,54.309,54.276,54.289,85400000.0
2009-03-23 08:00:00,54.278,54.323,54.272,54.316,54400000.0
2009-03-23 08:05:00,54.317,54.382,54.317,54.382,67200000.0
2009-03-23 08:10:00,54.372,54.372,54.319,54.327,90600000.0
2009-03-23 08:15:00,54.292,54.383,54.286,54.333,64000000.0
2009-03-23 08:20:00,54.337,54.397,54.337,54.391,67600000.0
2009-03-23 08:25:00,54.394,54.396,54.372,54.384,59000000.0
2009-03-23 08:30:00,54.397,54.399,54.352,54.365,92800000.0
2009-03-23 08:35:00,54.361,54.389,54.354,54.376,110800000.0
2009-03-23 08:40:00,54.37,54.41,54.354,54.403,80000000.0
2009-03-23 08:45:00,54.402,54.441,54.393,54.411,84800000.0
2009-03-23 08:50:00,54.441,54.481,54.423,54.429,148200000.0
2009-03-23 08:55:00,54.42,54.449,54.399,54.442,108800000.0
2009-03-23 09:00:00,54.441,54.449,54.39,54.441,121000000.0
2009-03-23 09:05:00,54.422,54.432,54.391,54.411,128400000.0
2009-03-23 09:10:00,54.407,54.452,54.395,54.44,92200000.0
2009-03-23 09:15:00,54.44,54.454,54.404,54.407,296200000.0
2009-03-23 09:20:00,54.405,54.422,54.333,54.365,275800000.0
2009-03-23 09:25:00,54.382,54.392,54.235,54.255,170000000.0
2009-03-23 09:30:00,54.238,54.272,54.195,54.272,135400000.0
2009-03-23 09:35:00,54.261,54.275,54.225,54.268,186200000.0
2009-03-23 09:40:00,54.267,54.308,54.248,54.308,206400000.0
2009-03-23 09:45:00,54.312,54.318,54.285,54.296,85200000.0
2009-03-23 09:50:00,54.292,54.354,54.286,54.343,172600000.0
2009-03-23 09:55:00,54.361,54.459,54.361,54.427,178000000.0
2009-03-23 10:00:00,54.418,54.418,54.332,54.349,201600000.0
2009-03-23 10:05:00,54.358,54.506,54.347,54.431,177400000.0
2009-03-23 10:10:00,54.395,54.414,54.386,54.407,233000000.0
2009-03-23 10:15:00,54.406,54.406,54.301,54.308,148800000.0
2009-03-23 10:20:00,54.346,54.378,54.315,54.319,144000000.0
2009-03-23 10:25:00,54.316,54.316,54.241,54.281,251000000.0
2009-03-23 10:30:00,54.294,54.367,54.294,54.362,158200000.0
2009-03-23 10:35:00,54.38,54.407,54.367,54.379,88000000.0
2009-03-23 10:40:00,54.389,54.415,54.383,54.408,148200000.0
2009-03-23 10:45:00,54.412,54.446,54.396,54.441,141200000.0
2009-03-23 10:50:00,54.431,54.444,54.396,54.444,277200000.0
2009-03-23 10:55:00,54.456,54.481,54.435,54.466,208800000.0
2009-03-23 11:00:00,54.472,54.53,54.462,54.512,147200000.0
2009-03-23 11:05:00,54.498,54.524,54.45,54.49,193400000.0
2009-03-23 11:10:00,54.495,54.51,54.381,54.383,229000000.0
2009-03-23 11:15:00,54.404,54.48,54.404,54.476,212000000.0
2009-03-23 11:20:00,54.493,54.527,54.493,54.501,220200000.0
2009-03-23 11:25:00,54.492,54.575,54.467,54.555,160400000.0
2009-03-23 11:30:00,54.548,54.548,54.466,54.466,124200000.0
2009-03-23 11:35:00,54.472,54.527,54.442,54.511,140800000.0
2009-03-23 11:40:00,54.501,54.567,54.501,54.538,176000000.0
2009-03-23 11:45:00,54.525,54.529,54.5,54.514,172800000.0
2009-03-23 11:50:00,54.515,54.545,54.513,54.543,205600000.0
2009-03-23 11:55:00,54.538,54.595,54.529,54.561,223400000.0
2009-03-23 12:00:00,54.551,54.562,54.521,54.539,144800000.0
2009-03-23 12:05:00,54.553,54.608,54.553,54.601,142600000.0
2009-03-23 12:10:00,54.636,54.643,54.61,54.636,99600000.0
2009-03-23 12:15:00,54.629,54.682,54.62,54.682,158400000.0
2009-03-23 12:20:00,54.694,54.714,54.668,54.707,192000000.0
2009-03-23 12:25:00,54.714,54.791,54.65,54.65,258000000.0
2009-03-23 12:30:00,54.7,54.7,54.595,54.672,212200000.0
2009-03-23 12:35:00,54.676,54.701,54.675,54.685,120000000.0
2009-03-23 12:40:00,54.676,54.68,54.626,54.626,120400000.0
2009-03-23 12:45:00,54.623,54.665,54.623,54.651,182800000.0
2009-03-23 12:50:00,54.658,54.702,54.658,54.694,85800000.0
2009-03-23 12:55:00,54.708,54.721,54.697,54.71,91200000.0
2009-03-23 13:00:00,54.736,54.867,54.736,54.867,67200000.0
2009-03-23 13:05:00,54.874,54.885,54.849,54.86,104400000.0
2009-03-23 13:10:00,54.855,54.862,54.829,54.862,89600000.0
2009-03-23 13:15:00,54.854,55.015,54.853,55.005,120000000.0
2009-03-23 13:20:00,55.011,55.034,54.996,55.014,107200000.0
2009-03-23 13:25:00,55.028,55.054,55.019,55.054,140800000.0
2009-03-23 13:30:00,55.083,55.089,55.034,55.034,91200000.0
2009-03-23 13:35:00,55.033,55.113,55.033,55.099,139200000.0
2009-03-23 13:40:00,55.098,55.098,54.993,55.019,92800000.0
2009-03-23 13:45:00,55.012,55.017,54.982,55.008,102800000.0
2009-03-23 13:50:00,55.024,55.046,55.009,55.046,142800000.0
2009-03-23 13:55:00,55.034,55.034,55.008,55.01,119400000.0
2009-03-23 14:00:00,55.007,55.026,54.998,55.018,99200000.0
2009-03-23 14:05:00,55.033,55.033,54.931,54.949,91600000.0
2009-03-23 14:10:00,54.959,54.989,54.888,54.985,87800000.0
2009-03-23 14:15:00,54.999,55.014,54.957,54.982,128000000.0
2009-03-23 14:20:00,54.978,54.985,54.82,54.902,117200000.0
2009-03-23 14:25:00,54.906,55.016,54.906,54.995,67600000.0
2009-03-23 14:30:00,55.0,55.038,54.944,54.968,72000000.0
2009-03-23 14:35:00,54.98,54.98,54.944,54.947,61200000.0
2009-03-23 14:40:00,54.948,54.954,54.877,54.893,67200000.0
2009-03-23 14:45:00,54.872,54.903,54.861,54.861,70400000.0
2009-03-23 14:50:00,54.884,54.884,54.841,54.841,68800000.0
2009-03-23 14:55:00,54.818,54.818,54.759,54.804,68000000.0
2009-03-23 15:00:00,54.829,54.906,54.829,54.903,70400000.0
2009-03-23 15:05:00,54.915,54.915,54.796,54.801,60800000.0
2009-03-23 15:10:00,54.792,54.792,54.658,54.712,66000000.0
2009-03-23 15:15:00,54.716,54.772,54.69,54.772,73800000.0
2009-03-23 15:20:00,54.762,54.769,54.669,54.734,66600000.0
2009-03-23 15:25:00,54.734,54.788,54.731,54.786,70400000.0
2009-03-23 15:30:00,54.79,54.837,54.763,54.804,64000000.0
2009-03-23 15:35:00,54.802,54.878,54.78,54.859,73600000.0
2009-03-23 15:40:00,54.86,54.86,54.764,54.82,67200000.0
2009-03-23 15:45:00,54.847,54.906,54.812,54.819,60000000.0
2009-03-23 15:50:00,54.79,54.894,54.761,54.853,67200000.0
2009-03-23 15:55:00,54.844,54.844,54.789,54.82,65800000.0
2009-03-23 16:00:00,54.877,54.987,54.877,54.942,64000000.0
2009-03-23 16:05:00,54.937,54.987,54.89,54.918,70800000.0
2009-03-23 16:10:00,54.914,55.01,54.887,54.977,67200000.0
2009-03-23 16:15:00,55.006,55.099,55.006,55.069,60800000.0
2009-03-23 16:20:00,55.075,55.122,55.061,55.066,57600000.0
2009-03-23 16:25:00,55.075,55.13,55.068,55.13,68800000.0
2009-03-23 16:30:00,55.132,55.281,55.132,55.276,64000000.0
2009-03-23 16:35:00,55.277,55.312,55.252,55.271,64000000.0
2009-03-23 16:40:00,55.271,55.271,55.137,55.154,65600000.0
2009-03-23 16:45:00,55.169,55.169,55.081,55.119,66600000.0
2009-03-23 16:50:00,55.119,55.131,55.052,55.084,73600000.0
2009-03-23 16:55:00,55.096,55.329,55.096,55.329,69000000.0
2009-03-23 17:00:00,55.316,55.328,55.206,55.238,62400000.0
2009-03-23 17:05:00,55.243,55.244,55.192,55.192,73000000.0
2009-03-23 17:10:00,55.214,55.275,55.214,55.274,61800000.0
2009-03-23 17:15:00,55.271,55.271,55.209,55.209,64000000.0
2009-03-23 17:20:00,55.206,55.212,55.116,55.183,58000000.0
2009-03-23 17:25:00,55.172,55.292,55.164,55.277,66400000.0
2009-03-23 17:30:00,55.302,55.302,55.214,55.246,58600000.0
2009-03-23 17:35:00,55.248,55.254,55.206,55.219,60800000.0
2009-03-23 17:40:00,55.217,55.218,55.181,55.216,59200000.0
2009-03-23 17:45:00,55.228,55.246,55.174,55.242,58600000.0
2009-03-23 17:50:00,55.238,55.297,55.224,55.297,62400000.0
2009-03-23 17:55:00,55.304,55.38,55.299,55.373,64000000.0
2009-03-23 18:00:00,55.383,55.391,55.278,55.34,76800000.0
2009-03-23 18:05:00,55.334,55.335,55.284,55.329,74000000.0
2009-03-23 18:10:00,55.349,55.384,55.332,55.384,60800000.0
2009-03-23 18:15:00,55.381,55.398,55.312,55.327,59200000.0
2009-03-23 18:20:00,55.335,55.34,55.201,55.244,68800000.0
2009-03-23 18:25:00,55.247,55.249,55.205,55.231,64000000.0
2009-03-23 18:30:00,55.259,55.328,55.259,55.319,59200000.0
2009-03-23 18:35:00,55.311,55.311,55.28,55.3,68600000.0
2009-03-23 18:40:00,55.295,55.324,55.281,55.312,62400000.0
2009-03-23 18:45:00,55.291,55.299,55.232,55.253,60800000.0
2009-03-23 18:50:00,55.245,55.259,55.191,55.245,67200000.0
2009-03-23 18:55:00,55.221,55.237,55.187,55.188,67600000.0
2009-03-23 19:00:00,55.172,55.188,55.157,55.173,66000000.0
2009-03-23 19:05:00,55.151,55.151,55.086,55.106,72000000.0
2009-03-23 19:10:00,55.124,55.229,55.072,55.226,68800000.0
2009-03-23 19:15:00,55.251,55.267,55.229,55.236,72000000.0
2009-03-23 19:20:00,55.225,55.227,55.183,55.198,78400000.0
2009-03-23 19:25:00,55.193,55.305,55.193,55.29,64400000.0
2009-03-23 19:30:00,55.283,55.288,55.211,55.212,69800000.0
2009-03-23 19:35:00,55.207,55.214,55.145,55.153,60800000.0
2009-03-23 19:40:00,55.152,55.155,55.07,55.102,67200000.0
2009-03-23 19:45:00,55.106,55.172,55.102,55.148,61800000.0
2009-03-23 19:50:00,55.168,55.19,55.107,55.121,67600000.0
2009-03-23 19:55:00,55.111,55.117,55.001,55.015,57600000.0
2009-03-23 20:00:00,55.013,55.102,55.013,55.102,62400000.0
2009-03-23 20:05:00,55.117,55.204,55.116,55.178,69800000.0
2009-03-23 20:10:00,55.162,55.179,55.032,55.062,59200000.0
2009-03-23 20:15:00,55.077,55.078,54.997,55.005,61200000.0
2009-03-23 20:20:00,55.009,55.053,55.009,55.035,65600000.0
2009-03-23 20:25:00,55.033,55.112,55.03,55.102,65000000.0
2009-03-23 20:30:00,55.099,55.126,55.096,55.122,68800000.0
2009-03-23 20:35:00,55.11,55.138,55.11,55.121,73000000.0
2009-03-23 20:40:00,55.121,55.166,55.117,55.166,64000000.0
2009-03-23 20:45:00,55.162,55.176,55.141,55.153,56000000.0
2009-03-23 20:50:00,55.15,55.26,55.14,55.248,59200000.0
2009-03-23 20:55:00,55.24,55.241,55.112,55.238,68200000.0
2009-03-23 21:00:00,55.287,55.3,55.238,55.248,65000000.0
2009-03-23 21:05:00,55.249,55.253,55.224,55.23,70400000.0
2009-03-23 21:10:00,55.218,55.258,55.207,55.22,67200000.0
2009-03-23 21:15:00,55.242,55.303,55.239,55.279,68800000.0
2009-03-23 21:20:00,55.291,55.322,55.265,55.265,53200000.0
2009-03-23 21:25:00,55.252,55.257,55.225,55.234,66000000.0
2009-03-23 21:30:00,55.235,55.247,55.23,55.246,57600000.0
2009-03-23 21:35:00,55.258,55.336,55.258,55.331,67200000.0
2009-03-23 21:40:00,55.33,55.43,55.33,55.413,68800000.0
2009-03-23 21:45:00,55.422,55.431,55.394,55.421,68800000.0
2009-03-23 21:50:00,55.426,55.444,55.344,55.411,67000000.0
2009-03-23 21:55:00,55.416,55.478,55.416,55.457,66600000.0
2009-03-23 22:00:00,55.435,55.435,55.334,55.382,60800000.0
2009-03-23 22:05:00,55.385,55.507,55.385,55.507,65600000.0
2009-03-23 22:10:00,55.538,55.575,55.516,55.529,74600000.0
2009-03-23 22:15:00,55.528,55.528,55.413,55.424,64000000.0
2009-03-23 22:20:00,55.42,55.475,55.416,55.46,60800000.0
2009-03-23 22:25:00,55.425,55.495,55.411,55.478,70400000.0
2009-03-23 22:30:00,55.481,55.481,55.436,55.438,62800000.0
2009-03-23 22:35:00,55.441,55.441,55.382,55.386,69600000.0
2009-03-23 22:40:00,55.381,55.391,55.327,55.342,67200000.0
2009-03-23 22:45:00,55.387,55.388,55.304,55.325,62400000.0
2009-03-23 22:50:00,55.327,55.337,55.305,55.323,59200000.0
2009-03-23 22:55:00,55.331,55.373,55.329,55.371,62400000.0
2009-03-23 23:00:00,55.362,55.416,55.352,55.392,65600000.0
2009-03-23 23:05:00,55.388,55.431,55.373,55.41,63400000.0
2009-03-23 23:10:00,55.402,55.448,55.39,55.448,59600000.0
2009-03-23 23:15:00,55.44,55.469,55.417,55.463,68800000.0
2009-03-23 23:20:00,55.453,55.454,55.409,55.454,62400000.0
2009-03-23 23:25:00,55.432,55.467,55.343,55.444,67200000.0
2009-03-23 23:30:00,55.423,55.465,55.423,55.445,68800000.0
2009-03-23 23:35:00,55.442,55.491,55.434,55.454,65600000.0
2009-03-23 23:40:00,55.403,55.498,55.385,55.47,66400000.0
2009-03-23 23:45:00,55.452,55.468,55.388,55.415,70200000.0
2009-03-23 23:50:00,55.404,55.468,55.385,55.461,63200000.0
2009-03-23 23:55:00,55.452,55.474,55.424,55.455,64000000.0
2009-03-24 00:00:00,55.447,55.454,55.431,55.443,61800000.0
2009-03-24 00:05:00,55.431,55.431,55.355,55.355,65600000.0
2009-03-24 00:10:00,55.33,55.344,55.268,55.272,59200000.0
2009-03-24 00:15:00,55.276,55.313,55.271,55.272,57600000.0
2009-03-24 00:20:00,55.256,55.318,55.201,55.287,73600000.0
2009-03-24 00:25:00,55.29,55.292,55.248,55.253,62400000.0
2009-03-24 00:30:00,55.251,55.261,55.226,55.254,68800000.0
2009-03-24 00:35:00,55.264,55.283,55.209,55.231,64000000.0
2009-03-24 00:40:00,55.239,55.246,55.213,55.237,57600000.0
2009-03-24 00:45:00,55.233,55.261,55.196,55.204,66600000.0
2009-03-24 00:50:00,55.201,55.216,55.169,55.175,67200000.0
2009-03-24 00:55:00,55.179,55.22,55.162,55.201,66600000.0
2009-03-24 01:00:00,55.204,55.243,55.164,55.241,56800000.0
2009-03-24 01:05:00,55.235,55.341,55.235,55.338,59600000.0
2009-03-24 01:10:00,55.344,55.428,55.243,55.42,64000000.0
2009-03-24 01:15:00,55.42,55.434,55.397,55.428,60200000.0
2009-03-24 01:20:00,55.427,55.432,55.407,55.429,72000000.0
2009-03-24 01:25:00,55.428,55.529,55.425,55.502,57000000.0
2009-03-24 01:30:00,55.509,55.509,55.458,55.496,65600000.0
2009-03-24 01:35:00,55.492,55.492,55.329,55.402,58600000.0
2009-03-24 01:40:00,55.386,55.398,55.363,55.388,57600000.0
2009-03-24 01:45:00,55.399,55.435,55.399,55.415,68600000.0
2009-03-24 01:50:00,55.417,55.425,55.348,55.351,74000000.0
2009-03-24 01:55:00,55.32,55.391,55.317,55.383,67200000.0
2009-03-24 02:00:00,55.408,55.408,55.362,55.384,65000000.0
2009-03-24 02:05:00,55.388,55.428,55.386,55.421,83000000.0
2009-03-24 02:10:00,55.418,55.464,55.402,55.464,65600000.0
2009-03-24 02:15:00,55.459,55.569,55.459,55.556,52800000.0
2009-03-24 02:20:00,55.55,55.69,55.54,55.684,72000000.0
2009-03-24 02:25:00,55.688,55.688,55.614,55.637,74600000.0
2009-03-24 02:30:00,55.662,55.805,55.662,55.757,68800000.0
2009-03-24 02:35:00,55.754,55.769,55.679,55.762,72800000.0
2009-03-24 02:40:00,55.762,55.826,55.755,55.792,80000000.0
2009-03-24 02:45:00,55.796,55.943,55.796,55.938,56000000.0
2009-03-24 02:50:00,55.959,56.05,55.959,56.041,68800000.0
2009-03-24 02:55:00,56.026,56.026,55.926,55.933,72000000.0
2009-03-24 03:00:00,55.935,55.984,55.934,55.948,78400000.0
2009-03-24 03:05:00,55.938,55.938,55.815,55.849,56000000.0
2009-03-24 03:10:00,55.855,56.047,55.855,56.047,67200000.0
2009-03-24 03:15:00,56.071,56.1,56.022,56.022,60200000.0
2009-03-24 03:20:00,56.004,56.004,55.913,55.958,88800000.0
2009-03-24 03:25:00,55.978,56.026,55.94,55.94,66000000.0
2009-03-24 03:30:00,55.981,55.981,55.87,55.892,81600000.0
2009-03-24 03:35:00,55.881,55.89,55.861,55.867,70400000.0
2009-03-24 03:40:00,55.871,55.951,55.867,55.89,85800000.0
2009-03-24 03:45:00,55.888,55.928,55.878,55.891,68800000.0
2009-03-24 03:50:00,55.893,56.009,55.882,56.009,61200000.0
2009-03-24 03:55:00,56.005,56.009,55.934,56.003,68800000.0
2009-03-24 04:00:00,56.005,56.059,55.947,56.04,59600000.0
2009-03-24 04:05:00,56.053,56.074,56.004,56.009,60800000.0
2009-03-24 04:10:00,56.004,56.015,55.982,56.001,65000000.0
2009-03-24 04:15:00,56.013,56.103,56.013,56.083,89600000.0
2009-03-24 04:20:00,56.09,56.09,56.039,56.062,65600000.0
2009-03-24 04:25:00,56.053,56.053,55.99,56.012,67200000.0
2009-03-24 04:30:00,56.002,56.011,55.924,55.936,62400000.0
2009-03-24 04:35:00,55.919,55.956,55.916,55.938,57600000.0
2009-03-24 04:40:00,55.941,55.941,55.898,55.927,56000000.0
2009-03-24 04:45:00,55.9,55.9,55.857,55.878,56400000.0
2009-03-24 04:50:00,55.872,55.934,55.872,55.929,92600000.0
2009-03-24 04:55:00,55.934,55.945,55.9,55.91,80000000.0
2009-03-24 05:00:00,55.894,55.936,55.888,55.889,62800000.0
2009-03-24 05:05:00,55.87,55.87,55.811,55.843,59200000.0
2009-03-24 05:10:00,55.835,55.835,55.785,55.807,68800000.0
2009-03-24 05:15:00,55.81,55.838,55.792,55.824,72800000.0
2009-03-24 05:20:00,55.83,55.885,55.819,55.884,109600000.0
2009-03-24 05:25:00,55.904,55.912,55.877,55.91,66000000.0
2009-03-24 05:30:00,55.931,55.938,55.882,55.938,67600000.0
2009-03-24 05:35:00,55.927,55.941,55.919,55.927,59000000.0
2009-03-24 05:40:00,55.932,55.932,55.892,55.9,75200000.0
2009-03-24 05:45:00,55.885,55.899,55.825,55.837,72000000.0
2009-03-24 05:50:00,55.84,55.867,55.816,55.816,68800000.0
2009-03-24 05:55:00,55.812,55.855,55.762,55.762,72400000.0
2009-03-24 06:00:00,55.747,55.8,55.747,55.785,59200000.0
2009-03-24 06:05:00,55.808,55.837,55.786,55.818,64000000.0
2009-03-24 06:10:00,55.825,55.847,55.813,55.829,90400000.0
2009-03-24 06:15:00,55.818,55.831,55.724,55.807,59200000.0
2009-03-24 06:20:00,55.8,55.818,55.753,55.753,68800000.0
2009-03-24 06:25:00,55.743,55.806,55.725,55.806,56400000.0
2009-03-24 06:30:00,55.797,55.797,55.749,55.792,101200000.0
2009-03-24 06:35:00,55.77,55.783,55.749,55.759,59200000.0
2009-03-24 06:40:00,55.772,55.826,55.772,55.82,72000000.0
2009-03-24 06:45:00,55.816,55.831,55.749,55.764,62400000.0
2009-03-24 06:50:00,55.776,55.776,55.663,55.751,70200000.0
2009-03-24 06:55:00,55.755,55.776,55.742,55.747,62400000.0
2009-03-24 07:00:00,55.759,55.764,55.729,55.762,65600000.0
2009-03-24 07:05:00,55.752,55.804,55.751,55.802,86200000.0
2009-03-24 07:10:00,55.807,55.983,55.807,55.982,72000000.0
2009-03-24 07:15:00,55.976,56.033,55.938,55.966,59600000.0
2009-03-24 07:20:00,55.963,56.01,55.927,55.971,67200000.0
2009-03-24 07:25:00,55.963,56.062,55.963,56.052,76200000.0
2009-03-24 07:30:00,56.048,56.083,55.989,56.075,66600000.0
2009-03-24 07:35:00,56.086,56.146,56.085,56.136,65000000.0
2009-03-24 07:40:00,56.139,56.233,56.126,56.165,113600000.0
2009-03-24 07:45:00,56.163,56.182,56.115,56.151,72000000.0
2009-03-24 07:50:00,56.134,56.209,56.123,56.207,83600000.0
2009-03-24 07:55:00,56.179,56.272,56.177,56.233,84800000.0
2009-03-24 08:00:00,56.22,56.22,56.111,56.119,49600000.0
2009-03-24 08:05:00,56.123,56.148,56.092,56.109,67200000.0
2009-03-24 08:10:00,56.107,56.112,56.044,56.063,91000000.0
2009-03-24 08:15:00,56.062,56.088,56.045,56.08,63800000.0
2009-03-24 08:20:00,56.055,56.082,56.021,56.082,66600000.0
2009-03-24 08:25:00,56.073,56.078,56.06,56.07,59200000.0
2009-03-24 08:30:00,56.066,56.124,56.059,56.117,93200000.0
2009-03-24 08:35:00,56.105,56.109,56.066,56.085,109200000.0
2009-03-24 08:40:00,56.078,56.078,55.973,55.974,85800000.0
2009-03-24 08:45:00,55.978,55.99,55.95,55.988,92000000.0
2009-03-24 08:50:00,55.983,55.991,55.892,55.892,148200000.0
2009-03-24 08:55:00,55.827,55.842,55.736,55.74,109200000.0
2009-03-24 09:00:00,55.758,55.876,55.754,55.874,121600000.0
2009-03-24 09:05:00,55.898,55.91,55.855,55.858,128000000.0
2009-03-24 09:10:00,55.851,55.938,55.84,55.938,92800000.0
2009-03-24 09:15:00,55.94,55.96,55.89,55.894,296400000.0
2009-03-24 09:20:00,55.9,55.94,55.9,55.928,275200000.0
2009-03-24 09:25:00,55.943,55.97,55.899,55.945,169600000.0
2009-03-24 09:30:00,55.977,56.055,55.966,56.055,136400000.0
2009-03-24 09:35:00,56.048,56.064,55.98,56.064,189600000.0
2009-03-24 09:40:00,56.064,56.065,56.024,56.044,206200000.0
2009-03-24 09:45:00,56.039,56.043,55.968,55.983,85200000.0
2009-03-24 09:50:00,55.984,55.987,55.863,55.873,172200000.0
2009-03-24 09:55:00,55.866,55.882,55.832,55.832,177400000.0
2009-03-24 10:00:00,55.823,55.823,55.749,55.784,202400000.0
2009-03-24 10:05:00,55.793,55.803,55.715,55.715,178400000.0
2009-03-24 10:10:00,55.708,55.708,55.671,55.673,234000000.0
2009-03-24 10:15:00,55.672,55.74,55.585,55.701,150000000.0
2009-03-24 10:20:00,55.702,55.784,55.702,55.738,144200000.0
2009-03-24 10:25:00,55.708,55.768,55.685,55.768,250600000.0
2009-03-24 10:30:00,55.785,55.789,55.741,55.75,159200000.0
2009-03-24 10:35:00,55.75,55.963,55.75,55.951,88000000.0
2009-03-24 10:40:00,55.958,56.032,55.958,56.018,148800000.0
2009-03-24 10:45:00,56.028,56.045,55.913,55.913,140600000.0
2009-03-24 10:50:00,55.885,55.942,55.839,55.872,277600000.0
2009-03-24 10:55:00,55.883,55.924,55.868,55.909,209600000.0
2009-03-24 11:00:00,55.907,55.939,55.884,55.939,147200000.0
2009-03-24 11:05:00,55.912,55.982,55.872,55.963,194200000.0
2009-03-24 11:10:00,55.951,55.96,55.914,55.941,230600000.0
2009-03-24 11:15:00,55.935,55.935,55.858,55.872,213200000.0
2009-03-24 11:20:00,55.878,55.878,55.803,55.827,221000000.0
2009-03-24 11:25:00,55.83,55.849,55.784,55.811,160400000.0
2009-03-24 11:30:00,55.821,55.975,55.82,55.955,124800000.0
2009-03-24 11:35:00,55.938,55.959,55.907,55.907,140800000.0
2009-03-24 11:40:00,55.909,55.945,55.909,55.929,176000000.0
2009-03-24 11:45:00,55.922,55.932,55.892,55.932,173600000.0
2009-03-24 11:50:00,55.933,55.933,55.809,55.828,204200000.0
2009-03-24 11:55:00,55.833,55.841,55.748,55.748,224400000.0
2009-03-24 12:00:00,55.758,55.769,55.715,55.715,144000000.0
2009-03-24 12:05:00,55.698,55.698,55.562,55.579,140600000.0
2009-03-24 12:10:00,55.592,55.651,55.582,55.629,99200000.0
2009-03-24 12:15:00,55.623,55.634,55.516,55.517,158400000.0
2009-03-24 12:20:00,55.506,55.599,55.497,55.594,191400000.0
2009-03-24 12:25:00,55.575,55.575,55.434,55.455,258000000.0
2009-03-24 12:30:00,55.53,55.53,55.426,55.438,213200000.0
2009-03-24 12:35:00,55.432,55.432,55.292,55.407,128000000.0
2009-03-24 12:40:00,55.414,55.484,55.412,55.437,120000000.0
2009-03-24 12:45:00,55.443,55.476,55.433,55.476,182600000.0
2009-03-24 12:50:00,55.489,55.53,55.478,55.501,86400000.0
2009-03-24 12:55:00,55.509,55.525,55.496,55.496,90600000.0
2009-03-24 13:00:00,55.494,55.579,55.489,55.579,67200000.0
2009-03-24 13:05:00,55.602,55.602,55.579,55.579,104800000.0
2009-03-24 13:10:00,55.591,55.592,55.526,55.549,89000000.0
2009-03-24 13:15:00,55.553,55.616,55.552,55.608,119200000.0
2009-03-24 13:20:00,55.601,55.601,55.515,55.519,107200000.0
2009-03-24 13:25:00,55.525,55.533,55.453,55.469,140200000.0
2009-03-24 13:30:00,55.492,55.518,55.487,55.492,91200000.0
2009-03-24 13:35:00,55.527,55.563,55.517,55.537,139400000.0
2009-03-24 13:40:00,55.538,55.591,55.538,55.566,92800000.0
2009-03-24 13:45:00,55.563,55.621,55.559,55.601,101800000.0
2009-03-24 13:50:00,55.603,55.63,55.589,55.621,139400000.0
2009-03-24 13:55:00,55.616,55.651,55.611,55.635,120000000.0
2009-03-24 14:00:00,55.623,55.632,55.598,55.631,99200000.0
2009-03-24 14:05:00,55.633,55.644,55.589,55.643,90600000.0
2009-03-24 14:10:00,55.651,55.651,55.607,55.62,88000000.0
2009-03-24 14:15:00,55.624,55.658,55.589,55.603,128000000.0
2009-03-24 14:20:00,55.61,55.662,55.607,55.662,116200000.0
2009-03-24 14:25:00,55.661,55.693,55.652,55.671,67200000.0
2009-03-24 14:30:00,55.658,55.697,55.576,55.655,72000000.0
2009-03-24 14:35:00,55.694,55.718,55.681,55.7,60200000.0
2009-03-24 14:40:00,55.701,55.716,55.637,55.651,67600000.0
2009-03-24 14:45:00,55.639,55.672,55.624,55.647,70400000.0
2009-03-24 14:50:00,55.662,55.71,55.624,55.71,68800000.0
2009-03-24 14:55:00,55.713,55.714,55.652,55.668,67200000.0
2009-03-24 15:00:00,55.67,55.676,55.63,55.666,70400000.0
2009-03-24 15:05:00,55.662,55.669,55.643,55.657,61200000.0
2009-03-24 15:10:00,55.652,55.652,55.502,55.542,65600000.0
2009-03-24 15:15:00,55.561,55.573,55.395,55.411,73800000.0
2009-03-24 15:20:00,55.416,55.574,55.398,55.573,67200000.0
2009-03-24 15:25:00,55.585,55.592,55.559,55.584,70400000.0
2009-03-24 15:30:00,55.592,55.615,55.559,55.613,63400000.0
2009-03-24 15:35:00,55.618,55.627,55.571,55.584,73600000.0
2009-03-24 15:40:00,55.568,55.631,55.518,55.631,67600000.0
2009-03-24 15:45:00,55.659,55.662,55.553,55.557,59200000.0
2009-03-24 15:50:00,55.559,55.612,55.552,55.612,68000000.0
2009-03-24 15:55:00,55.623,55.689,55.623,55.689,65600000.0
2009-03-24 16:00:00,55.709,55.898,55.709,55.898,63400000.0
2009-03-24 16:05:00,55.912,55.912,55.808,55.818,70400000.0
2009-03-24 16:10:00,55.816,55.843,55.782,55.782,67200000.0
2009-03-24 16:15:00,55.772,55.787,55.711,55.711,60800000.0
2009-03-24 16:20:00,55.709,55.725,55.637,55.68,57600000.0
2009-03-24 16:25:00,55.684,55.734,55.684,55.691,68800000.0
2009-03-24 16:30:00,55.696,55.721,55.64,55.713,64400000.0
2009-03-24 16:35:00,55.712,55.714,55.668,55.674,64400000.0
2009-03-24 16:40:00,55.678,55.726,55.633,55.633,65600000.0
2009-03-24 16:45:00,55.603,55.603,55.54,55.589,67200000.0
2009-03-24 16:50:00,55.599,55.609,55.5,55.527,73600000.0
2009-03-24 16:55:00,55.521,55.581,55.516,55.555,68800000.0
2009-03-24 17:00:00,55.518,55.521,55.375,55.432,62800000.0
2009-03-24 17:05:00,55.439,55.46,55.416,55.434,73600000.0
2009-03-24 17:10:00,55.425,55.467,55.411,55.456,62400000.0
2009-03-24 17:15:00,55.463,55.519,55.463,55.496,64000000.0
2009-03-24 17:20:00,55.497,55.589,55.467,55.589,57600000.0
2009-03-24 17:25:00,55.58,55.598,55.534,55.534,65600000.0
2009-03-24 17:30:00,55.534,55.534,55.44,55.495,59000000.0
2009-03-24 17:35:00,55.494,55.579,55.489,55.573,69800000.0
2009-03-24 17:40:00,55.576,55.58,55.528,55.528,59200000.0
2009-03-24 17:45:00,55.531,55.561,55.518,55.561,59200000.0
2009-03-24 17:50:00,55.567,55.592,55.516,55.541,62200000.0
2009-03-24 17:55:00,55.545,55.681,55.494,55.681,63400000.0
2009-03-24 18:00:00,55.589,55.646,55.516,55.644,77200000.0
2009-03-24 18:05:00,55.637,55.646,55.63,55.64,73600000.0
2009-03-24 18:10:00,55.632,55.757,55.599,55.742,60800000.0
2009-03-24 18:15:00,55.732,55.804,55.697,55.756,59200000.0
2009-03-24 18:20:00,55.756,55.821,55.697,55.816,68800000.0
2009-03-24 18:25:00,55.822,55.827,55.766,55.766,64000000.0
2009-03-24 18:30:00,55.783,55.828,55.735,55.755,59000000.0
2009-03-24 18:35:00,55.75,55.758,55.619,55.619,70400000.0
2009-03-24 18:40:00,55.606,55.633,55.584,55.604,61200000.0
2009-03-24 18:45:00,55.597,55.619,55.555,55.609,60800000.0
2009-03-24 18:50:00,55.636,55.664,55.63,55.656,67600000.0
2009-03-24 18:55:00,55.693,55.704,55.668,55.672,66600000.0
2009-03-24 19:00:00,55.688,55.688,55.644,55.652,66000000.0
2009-03-24 19:05:00,55.647,55.658,55.622,55.653,71400000.0
2009-03-24 19:10:00,55.652,55.697,55.607,55.665,68600000.0
2009-03-24 19:15:00,55.662,55.719,55.662,55.703,71800000.0
2009-03-24 19:20:00,55.702,55.799,55.694,55.791,78400000.0
2009-03-24 19:25:00,55.793,55.895,55.764,55.764,64000000.0
2009-03-24 19:30:00,55.753,55.755,55.563,55.572,70800000.0
2009-03-24 19:35:00,55.579,55.593,55.555,55.576,60800000.0
2009-03-24 19:40:00,55.574,55.589,55.487,55.589,67200000.0
2009-03-24 19:45:00,55.592,55.627,55.498,55.51,62400000.0
2009-03-24 19:50:00,55.515,55.519,55.42,55.439,68800000.0
2009-03-24 19:55:00,55.411,55.425,55.318,55.336,58000000.0
2009-03-24 20:00:00,55.344,55.403,55.337,55.374,62400000.0
2009-03-24 20:05:00,55.387,55.466,55.386,55.466,70400000.0
2009-03-24 20:10:00,55.491,55.638,55.475,55.475,59200000.0
2009-03-24 20:15:00,55.46,55.52,55.442,55.478,60800000.0
2009-03-24 20:20:00,55.485,55.493,55.392,55.394,65000000.0
2009-03-24 20:25:00,55.399,55.412,55.295,55.295,65600000.0
2009-03-24 20:30:00,55.284,55.345,55.257,55.257,75200000.0
2009-03-24 20:35:00,55.244,55.319,55.244,55.31,73600000.0
2009-03-24 20:40:00,55.323,55.375,55.312,55.341,64000000.0
2009-03-24 20:45:00,55.334,55.381,55.311,55.373,55400000.0
2009-03-24 20:50:00,55.364,55.364,55.248,55.248,59200000.0
2009-03-24 20:55:00,55.248,55.248,55.147,55.247,68800000.0
2009-03-24 21:00:00,55.253,55.32,55.225,55.32,65600000.0
2009-03-24 21:05:00,55.324,55.324,55.209,55.209,70800000.0
2009-03-24 21:10:00,55.203,55.207,55.119,55.124,67200000.0
2009-03-24 21:15:00,55.145,55.201,55.113,55.201,68800000.0
2009-03-24 21:20:00,55.208,55.232,55.185,55.232,52800000.0
2009-03-24 21:25:00,55.26,55.269,55.132,55.137,65600000.0
2009-03-24 21:30:00,55.127,55.127,55.038,55.052,57000000.0
2009-03-24 21:35:00,55.058,55.141,55.054,55.075,67200000.0
2009-03-24 21:40:00,55.08,55.2,55.08,55.105,68800000.0
2009-03-24 21:45:00,55.101,55.101,55.002,55.066,69200000.0
2009-03-24 21:50:00,55.073,55.105,54.969,55.071,68200000.0
2009-03-24 21:55:00,55.092,55.092,54.949,54.949,67200000.0
2009-03-24 22:00:00,54.947,54.948,54.827,54.889,60800000.0
2009-03-24 22:05:00,54.877,54.897,54.876,54.888,66000000.0
2009-03-24 22:10:00,54.89,54.911,54.86,54.885,74000000.0
2009-03-24 22:15:00,54.891,54.944,54.885,54.913,63400000.0
2009-03-24 22:20:00,54.914,54.936,54.914,54.925,60800000.0
2009-03-24 22:25:00,54.929,54.954,54.85,54.858,64400000.0
2009-03-24 22:30:00,54.848,54.862,54.825,54.845,62400000.0
2009-03-24 22:35:00,54.823,54.882,54.807,54.874,69200000.0
2009-03-24 22:40:00,54.883,54.96,54.883,54.958,67600000.0
2009-03-24 22:45:00,54.961,55.036,54.927,54.986,62400000.0
2009-03-24 22:50:00,54.975,55.065,54.975,55.032,59200000.0
2009-03-24 22:55:00,55.046,55.071,55.019,55.053,62400000.0
2009-03-24 23:00:00,55.046,55.088,55.023,55.049,66000000.0
2009-03-24 23:05:00,55.008,55.051,54.966,54.966,64000000.0
2009-03-24 23:10:00,54.943,54.98,54.932,54.953,59200000.0
2009-03-24 23:15:00,54.951,54.963,54.873,54.947,68800000.0
2009-03-24 23:20:00,54.91,55.105,54.898,54.912,62400000.0
2009-03-24 23:25:00,54.923,54.931,54.835,54.889,66600000.0
2009-03-24 23:30:00,54.917,54.926,54.889,54.912,68200000.0
2009-03-24 23:35:00,54.924,54.984,54.919,54.972,65600000.0
2009-03-24 23:40:00,54.953,55.041,54.948,55.039,65000000.0
2009-03-24 23:45:00,55.032,55.137,55.03,55.137,70400000.0
2009-03-24 23:50:00,55.142,55.16,55.104,55.108,64400000.0
2009-03-24 23:55:00,55.12,55.12,55.001,55.037,64000000.0
2009-03-25 00:00:00,55.042,55.105,55.032,55.084,62800000.0
2009-03-25 00:05:00,55.062,55.114,55.046,55.102,65600000.0
2009-03-25 00:10:00,55.101,55.106,55.047,55.051,59200000.0
2009-03-25 00:15:00,55.048,55.086,55.047,55.081,57000000.0
2009-03-25 00:20:00,55.069,55.115,55.014,55.097,71800000.0
2009-03-25 00:25:00,55.104,55.188,55.096,55.177,62800000.0
2009-03-25 00:30:00,55.171,55.211,55.16,55.192,69200000.0
2009-03-25 00:35:00,55.193,55.224,55.189,55.224,63400000.0
2009-03-25 00:40:00,55.223,55.223,55.191,55.199,57600000.0
2009-03-25 00:45:00,55.194,55.261,55.192,55.261,67200000.0
2009-03-25 00:50:00,55.259,55.293,55.259,55.273,67200000.0
2009-03-25 00:55:00,55.29,55.327,55.283,55.308,67200000.0
2009-03-25 01:00:00,55.302,55.346,55.262,55.309,56400000.0
2009-03-25 01:05:00,55.299,55.301,55.257,55.274,58600000.0
2009-03-25 01:10:00,55.281,55.285,55.18,55.259,62800000.0
2009-03-25 01:15:00,55.244,55.267,55.232,55.232,61200000.0
2009-03-25 01:20:00,55.228,55.243,55.153,55.153,70800000.0
2009-03-25 01:25:00,55.153,55.178,55.152,55.157,57600000.0
2009-03-25 01:30:00,55.161,55.187,55.157,55.179,66000000.0
2009-03-25 01:35:00,55.186,55.263,55.16,55.238,58600000.0
2009-03-25 01:40:00,55.218,55.232,55.184,55.218,57600000.0
2009-03-25 01:45:00,55.229,55.251,55.213,55.241,68800000.0
2009-03-25 01:50:00,55.24,55.255,55.174,55.252,74000000.0
2009-03-25 01:55:00,55.247,55.35,55.239,55.347,67600000.0
2009-03-25 02:00:00,55.342,55.362,55.322,55.322,65600000.0
2009-03-25 02:05:00,55.32,55.322,55.287,55.3,83200000.0
2009-03-25 02:10:00,55.299,55.333,55.271,55.283,65600000.0
2009-03-25 02:15:00,55.269,55.317,55.263,55.296,53200000.0
2009-03-25 02:20:00,55.297,55.318,55.217,55.226,72400000.0
2009-03-25 02:25:00,55.22,55.235,55.173,55.198,75200000.0
2009-03-25 02:30:00,55.189,55.19,55.147,55.153,68200000.0
2009-03-25 02:35:00,55.154,55.197,55.149,55.155,72400000.0
2009-03-25 02:40:00,55.128,55.149,55.092,55.149,78800000.0
2009-03-25 02:45:00,55.151,55.155,55.119,55.119,56400000.0
2009-03-25 02:50:00,55.121,55.121,54.977,55.001,68800000.0
2009-03-25 02:55:00,54.974,54.974,54.878,54.896,72400000.0
2009-03-25 03:00:00,54.906,54.906,54.776,54.839,78200000.0
2009-03-25 03:05:00,54.857,54.889,54.755,54.769,54800000.0
2009-03-25 03:10:00,54.719,54.719,54.611,54.612,67200000.0
2009-03-25 03:15:00,54.6,54.641,54.566,54.633,61200000.0
2009-03-25 03:20:00,54.637,54.728,54.627,54.719,89400000.0
2009-03-25 03:25:00,54.722,54.723,54.702,54.703,67200000.0
2009-03-25 03:30:00,54.705,54.796,54.697,54.792,81000000.0
2009-03-25 03:35:00,54.799,54.879,54.793,54.819,70400000.0
2009-03-25 03:40:00,54.821,54.872,54.815,54.861,86400000.0
2009-03-25 03:45:00,54.871,54.926,54.828,54.828,69200000.0
2009-03-25 03:50:00,54.822,54.844,54.786,54.787,61200000.0
2009-03-25 03:55:00,54.787,54.825,54.754,54.765,63800000.0
2009-03-25 04:00:00,54.767,54.793,54.683,54.773,58000000.0
2009-03-25 04:05:00,54.776,54.787,54.759,54.784,60800000.0
2009-03-25 04:10:00,54.741,54.778,54.722,54.741,65600000.0
2009-03-25 04:15:00,54.74,54.745,54.701,54.722,89000000.0
2009-03-25 04:20:00,54.728,54.732,54.714,54.728,65000000.0
2009-03-25 04:25:00,54.736,54.789,54.736,54.77,67200000.0
2009-03-25 04:30:00,54.756,54.766,54.713,54.754,62400000.0
2009-03-25 04:35:00,54.751,54.813,54.737,54.805,57600000.0
2009-03-25 04:40:00,54.82,54.82,54.778,54.778,57000000.0
2009-03-25 04:45:00,54.77,54.805,54.763,54.778,56400000.0
2009-03-25 04:50:00,54.77,54.785,54.746,54.752,92800000.0
2009-03-25 04:55:00,54.765,54.767,54.647,54.659,70400000.0
2009-03-25 05:00:00,54.655,54.704,54.655,54.704,62800000.0
2009-03-25 05:05:00,54.705,54.708,54.667,54.707,59200000.0
2009-03-25 05:10:00,54.699,54.719,54.67,54.686,68800000.0
2009-03-25 05:15:00,54.696,54.751,54.688,54.744,71400000.0
2009-03-25 05:20:00,54.742,54.756,54.73,54.748,108200000.0
2009-03-25 05:25:00,54.745,54.745,54.673,54.694,65400000.0
2009-03-25 05:30:00,54.691,54.698,54.658,54.671,67600000.0
2009-03-25 05:35:00,54.653,54.745,54.651,54.745,59200000.0
2009-03-25 05:40:00,54.783,54.792,54.727,54.762,75200000.0
2009-03-25 05:45:00,54.763,54.786,54.749,54.776,72000000.0
2009-03-25 05:50:00,54.78,54.813,54.753,54.813,69200000.0
2009-03-25 05:55:00,54.822,54.834,54.801,54.818,73600000.0
2009-03-25 06:00:00,54.814,54.898,54.814,54.878,59200000.0
2009-03-25 06:05:00,54.897,54.936,54.887,54.916,64800000.0
2009-03-25 06:10:00,54.934,54.981,54.934,54.962,89400000.0
2009-03-25 06:15:00,54.955,54.96,54.843,54.946,59600000.0
2009-03-25 06:20:00,54.95,54.958,54.93,54.938,68800000.0
2009-03-25 06:25:00,54.93,54.935,54.881,54.881,56000000.0
2009-03-25 06:30:00,54.88,54.897,54.805,54.823,102400000.0
2009-03-25 06:35:00,54.827,54.856,54.791,54.798,59200000.0
2009-03-25 06:40:00,54.823,54.829,54.71,54.745,72400000.0
2009-03-25 06:45:00,54.75,54.755,54.663,54.686,62400000.0
2009-03-25 06:50:00,54.678,54.733,54.637,54.705,70400000.0
2009-03-25 06:55:00,54.695,54.734,54.692,54.723,62400000.0
2009-03-25 07:00:00,54.727,54.73,54.654,54.692,65600000.0
2009-03-25 07:05:00,54.688,54.713,54.682,54.703,86800000.0
2009-03-25 07:10:00,54.709,54.718,54.667,54.683,72000000.0
2009-03-25 07:15:00,54.692,54.708,54.664,54.664,58000000.0
2009-03-25 07:20:00,54.677,54.677,54.562,54.581,67200000.0
2009-03-25 07:25:00,54.584,54.584,54.44,54.468,76200000.0
2009-03-25 07:30:00,54.452,54.501,54.364,54.475,66600000.0
2009-03-25 07:35:00,54.483,54.544,54.483,54.541,65600000.0
2009-03-25 07:40:00,54.537,54.537,54.411,54.497,113600000.0
2009-03-25 07:45:00,54.518,54.563,54.452,54.543,71400000.0
2009-03-25 07:50:00,54.541,54.619,54.538,54.579,83200000.0
2009-03-25 07:55:00,54.578,54.586,54.548,54.586,84800000.0
2009-03-25 08:00:00,54.584,54.585,54.47,54.47,50000000.0
2009-03-25 08:05:00,54.483,54.582,54.483,54.529,66600000.0
2009-03-25 08:10:00,54.568,54.58,54.548,54.58,91600000.0
2009-03-25 08:15:00,54.579,54.589,54.558,54.562,64000000.0
2009-03-25 08:20:00,54.562,54.628,54.562,54.615,66600000.0
2009-03-25 08:25:00,54.612,54.615,54.569,54.57,59600000.0
2009-03-25 08:30:00,54.568,54.571,54.521,54.529,91600000.0
2009-03-25 08:35:00,54.528,54.544,54.47,54.484,109200000.0
2009-03-25 08:40:00,54.491,54.548,54.481,54.526,80000000.0
2009-03-25 08:45:00,54.536,54.555,54.513,54.541,84800000.0
2009-03-25 08:50:00,54.536,54.583,54.432,54.432,148800000.0
2009-03-25 08:55:00,54.407,54.453,54.395,54.395,108800000.0
2009-03-25 09:00:00,54.413,54.518,54.413,54.456,121600000.0
2009-03-25 09:05:00,54.47,54.489,54.44,54.445,128400000.0
2009-03-25 09:10:00,54.457,54.476,54.453,54.472,93200000.0
2009-03-25 09:15:00,54.473,54.483,54.393,54.396,296400000.0
2009-03-25 09:20:00,54.403,54.425,54.376,54.402,275200000.0
2009-03-25 09:25:00,54.408,54.417,54.353,54.365,170400000.0
2009-03-25 09:30:00,54.371,54.4,54.354,54.377,135400000.0
2009-03-25 09:35:00,54.37,54.37,54.316,54.319,189200000.0
2009-03-25 09:40:00,54.33,54.427,54.315,54.425,206400000.0
2009-03-25 09:45:00,54.416,54.487,54.416,54.433,85200000.0
2009-03-25 09:50:00,54.436,54.476,54.425,54.45,174800000.0
2009-03-25 09:55:00,54.434,54.443,54.387,54.406,177600000.0
2009-03-25 10:00:00,54.394,54.449,54.383,54.415,202400000.0
2009-03-25 10:05:00,54.419,54.471,54.409,54.453,177000000.0
2009-03-25 10:10:00,54.482,54.49,54.449,54.452,233600000.0
2009-03-25 10:15:00,54.448,54.448,54.351,54.399,148800000.0
2009-03-25 10:20:00,54.408,54.465,54.4,54.444,144000000.0
2009-03-25 10:25:00,54.429,54.429,54.342,54.365,250600000.0
2009-03-25 10:30:00,54.346,54.35,54.078,54.083,157800000.0
2009-03-25 10:35:00,54.099,54.231,54.079,54.226,88400000.0
2009-03-25 10:40:00,54.228,54.382,54.222,54.382,149000000.0
2009-03-25 10:45:00,54.374,54.374,54.244,54.318,140600000.0
2009-03-25 10:50:00,54.297,54.408,54.297,54.408,276600000.0
2009-03-25 10:55:00,54.424,54.487,54.424,54.477,209400000.0
2009-03-25 11:00:00,54.49,54.49,54.378,54.431,147200000.0
2009-03-25 11:05:00,54.47,54.606,54.47,54.568,194400000.0
2009-03-25 11:10:00,54.578,54.71,54.576,54.693,230600000.0
2009-03-25 11:15:00,54.7,54.706,54.62,54.645,213000000.0
2009-03-25 11:20:00,54.662,54.75,54.646,54.729,222000000.0
2009-03-25 11:25:00,54.724,54.796,54.704,54.796,160400000.0
2009-03-25 11:30:00,54.794,54.851,54.78,54.802,124800000.0
2009-03-25 11:35:00,54.791,54.867,54.785,54.855,141600000.0
2009-03-25 11:40:00,54.866,54.948,54.842,54.948,176400000.0
2009-03-25 11:45:00,54.941,54.95,54.89,54.891,173400000.0
2009-03-25 11:50:00,54.875,54.875,54.803,54.81,203600000.0
2009-03-25 11:55:00,54.815,54.841,54.798,54.839,224200000.0
2009-03-25 12:00:00,54.846,54.849,54.772,54.808,144000000.0
2009-03-25 12:05:00,54.833,54.858,54.812,54.813,142400000.0
2009-03-25 12:10:00,54.815,54.817,54.777,54.801,99200000.0
2009-03-25 12:15:00,54.801,54.801,54.746,54.795,158800000.0
2009-03-25 12:20:00,54.803,54.815,54.789,54.79,192200000.0
2009-03-25 12:25:00,54.784,54.792,54.613,54.647,259200000.0
2009-03-25 12:30:00,54.737,54.845,54.653,54.842,213200000.0
2009-03-25 12:35:00,54.837,54.972,54.832,54.965,120000000.0
2009-03-25 12:40:00,54.977,55.09,54.967,55.08,119400000.0
2009-03-25 12:45:00,55.081,55.107,55.073,55.08,183200000.0
2009-03-25 12:50:00,55.083,55.107,55.026,55.045,86400000.0
2009-03-25 12:55:00,55.034,55.056,54.994,54.995,91200000.0
2009-03-25 13:00:00,54.995,55.012,54.923,54.927,73000000.0
2009-03-25 13:05:00,54.921,54.921,54.854,54.88,103400000.0
2009-03-25 13:10:00,54.877,54.887,54.829,54.829,89600000.0
2009-03-25 13:15:00,54.819,54.819,54.753,54.801,120000000.0
2009-03-25 13:20:00,54.817,54.846,54.812,54.846,107600000.0
2009-03-25 13:25:00,54.843,54.845,54.816,54.816,140800000.0
2009-03-25 13:30:00,54.818,54.91,54.811,54.844,91200000.0
2009-03-25 13:35:00,54.803,54.839,54.792,54.831,138600000.0
2009-03-25 13:40:00,54.818,54.835,54.802,54.834,93600000.0
2009-03-25 13:45:00,54.825,54.837,54.791,54.807,102400000.0
2009-03-25 13:50:00,54.81,54.877,54.792,54.877,142800000.0
2009-03-25 13:55:00,54.883,54.95,54.883,54.928,120000000.0
2009-03-25 14:00:00,54.914,54.942,54.901,54.938,99200000.0
2009-03-25 14:05:00,54.944,54.962,54.904,54.962,91200000.0
2009-03-25 14:10:00,54.962,54.996,54.93,54.93,88600000.0
2009-03-25 14:15:00,54.926,54.994,54.919,54.933,128000000.0
2009-03-25 14:20:00,54.932,54.95,54.912,54.937,116800000.0
2009-03-25 14:25:00,54.932,55.029,54.924,55.029,67600000.0
2009-03-25 14:30:00,55.108,55.155,55.052,55.119,72400000.0
2009-03-25 14:35:00,55.126,55.162,55.123,55.133,60600000.0
2009-03-25 14:40:00,55.149,55.19,55.138,55.17,67200000.0
2009-03-25 14:45:00,55.143,55.176,55.14,55.14,70400000.0
2009-03-25 14:50:00,55.17,55.29,55.141,55.274,68800000.0
2009-03-25 14:55:00,55.265,55.356,55.264,55.319,66600000.0
2009-03-25 15:00:00,55.317,55.428,55.317,55.404,71200000.0
2009-03-25 15:05:00,55.399,55.404,55.358,55.386,60800000.0
2009-03-25 15:10:00,55.389,55.442,55.366,55.428,65000000.0
2009-03-25 15:15:00,55.434,55.442,55.366,55.411,73000000.0
2009-03-25 15:20:00,55.394,55.397,55.273,55.305,67200000.0
2009-03-25 15:25:00,55.305,55.366,55.29,55.335,70400000.0
2009-03-25 15:30:00,55.327,55.347,55.305,55.345,63400000.0
2009-03-25 15:35:00,55.354,55.386,55.332,55.386,73600000.0
2009-03-25 15:40:00,55.414,55.485,55.376,55.421,67600000.0
2009-03-25 15:45:00,55.408,55.452,55.384,55.452,59200000.0
2009-03-25 15:50:00,55.467,55.548,55.467,55.496,66000000.0
2009-03-25 15:55:00,55.493,55.493,55.3,55.438,66000000.0
2009-03-25 16:00:00,55.397,55.557,55.354,55.429,64000000.0
2009-03-25 16:05:00,55.403,55.513,55.332,55.483,70800000.0
2009-03-25 16:10:00,55.464,55.538,55.424,55.483,67200000.0
2009-03-25 16:15:00,55.5,55.587,55.471,55.543,60800000.0
2009-03-25 16:20:00,55.504,55.571,55.464,55.557,57600000.0
2009-03-25 16:25:00,55.539,55.566,55.464,55.523,68800000.0
2009-03-25 16:30:00,55.533,55.574,55.521,55.565,63400000.0
2009-03-25 16:35:00,55.574,55.67,55.561,55.66,64000000.0
2009-03-25 16:40:00,55.604,55.617,55.554,55.558,65600000.0
2009-03-25 16:45:00,55.56,55.606,55.547,55.569,66600000.0
2009-03-25 16:50:00,55.577,55.595,55.5,55.589,73600000.0
2009-03-25 16:55:00,55.563,55.563,55.472,55.472,68800000.0
2009-03-25 17:00:00,55.459,55.502,55.384,55.492,62400000.0
2009-03-25 17:05:00,55.481,55.531,55.45,55.495,73600000.0
2009-03-25 17:10:00,55.496,55.547,55.496,55.509,62400000.0
2009-03-25 17:15:00,55.51,55.522,55.483,55.487,64000000.0
2009-03-25 17:20:00,55.465,55.512,55.398,55.512,57400000.0
2009-03-25 17:25:00,55.499,55.51,55.434,55.434,65600000.0
2009-03-25 17:30:00,55.461,55.498,55.437,55.449,59200000.0
2009-03-25 17:35:00,55.438,55.438,55.375,55.418,61200000.0
2009-03-25 17:40:00,55.423,55.441,55.349,55.404,59200000.0
2009-03-25 17:45:00,55.424,55.459,55.416,55.445,59200000.0
2009-03-25 17:50:00,55.446,55.472,55.398,55.431,72400000.0
2009-03-25 17:55:00,55.426,55.528,55.426,55.5,64400000.0
2009-03-25 18:00:00,55.485,55.601,55.411,55.575,76800000.0
2009-03-25 18:05:00,55.576,55.631,55.569,55.626,74000000.0
2009-03-25 18:10:00,55.631,55.631,55.525,55.56,60800000.0
2009-03-25 18:15:00,55.516,55.546,55.492,55.534,64800000.0
2009-03-25 18:20:00,55.532,55.564,55.482,55.52,69200000.0
2009-03-25 18:25:00,55.517,55.534,55.502,55.51,64400000.0
2009-03-25 18:30:00,55.515,55.692,55.515,55.692,59600000.0
2009-03-25 18:35:00,55.716,55.735,55.688,55.688,69200000.0
2009-03-25 18:40:00,55.696,55.749,55.68,55.713,61800000.0
2009-03-25 18:45:00,55.709,55.763,55.685,55.758,60800000.0
2009-03-25 18:50:00,55.757,55.757,55.666,55.666,67600000.0
2009-03-25 18:55:00,55.686,55.698,55.675,55.675,67600000.0
2009-03-25 19:00:00,55.674,55.743,55.663,55.734,65600000.0
2009-03-25 19:05:00,55.706,55.781,55.698,55.738,72000000.0
2009-03-25 19:10:00,55.755,55.789,55.688,55.688,68800000.0
2009-03-25 19:15:00,55.695,55.7,55.58,55.592,71400000.0
2009-03-25 19:20:00,55.62,55.686,55.62,55.653,78400000.0
2009-03-25 19:25:00,55.639,55.671,55.618,55.649,63800000.0
2009-03-25 19:30:00,55.628,55.628,55.512,55.512,69800000.0
2009-03-25 19:35:00,55.496,55.505,55.396,55.396,67200000.0
2009-03-25 19:40:00,55.39,55.392,55.218,55.261,67200000.0
2009-03-25 19:45:00,55.275,55.277,55.226,55.269,62400000.0
2009-03-25 19:50:00,55.256,55.275,55.216,55.226,68200000.0
2009-03-25 19:55:00,55.24,55.273,55.198,55.211,57000000.0
2009-03-25 20:00:00,55.206,55.206,55.002,55.016,62800000.0
2009-03-25 20:05:00,55.0,55.001,54.701,54.725,70800000.0
2009-03-25 20:10:00,54.731,55.02,54.731,55.015,59200000.0
2009-03-25 20:15:00,54.99,55.009,54.927,55.005,60800000.0
2009-03-25 20:20:00,55.004,55.045,54.992,55.042,65600000.0
2009-03-25 20:25:00,55.052,55.071,54.986,54.986,65600000.0
2009-03-25 20:30:00,54.966,54.966,54.867,54.892,68800000.0
2009-03-25 20:35:00,54.836,54.844,54.782,54.83,73600000.0
2009-03-25 20:40:00,54.812,54.812,54.651,54.657,64000000.0
2009-03-25 20:45:00,54.654,54.761,54.565,54.761,55400000.0
2009-03-25 20:50:00,54.77,54.772,54.665,54.729,58600000.0
2009-03-25 20:55:00,54.735,54.77,54.674,54.759,68200000.0
2009-03-25 21:00:00,54.705,54.705,54.546,54.608,65600000.0
2009-03-25 21:05:00,54.627,54.653,54.6,54.62,70400000.0
2009-03-25 21:10:00,54.611,54.626,54.597,54.605,67200000.0
2009-03-25 21:15:00,54.608,54.676,54.588,54.669,68800000.0
2009-03-25 21:20:00,54.687,54.726,54.685,54.694,60800000.0
2009-03-25 21:25:00,54.684,54.751,54.656,54.751,65000000.0
2009-03-25 21:30:00,54.776,54.816,54.764,54.766,57600000.0
2009-03-25 21:35:00,54.764,54.819,54.76,54.819,67200000.0
2009-03-25 21:40:00,54.817,54.84,54.806,54.834,68800000.0
2009-03-25 21:45:00,54.873,54.905,54.834,54.881,68200000.0
2009-03-25 21:50:00,54.881,54.896,54.787,54.824,68200000.0
2009-03-25 21:55:00,54.862,55.139,54.862,55.12,66400000.0
2009-03-25 22:00:00,55.125,55.217,55.076,55.098,60200000.0
2009-03-25 22:05:00,55.075,55.075,55.008,55.027,66000000.0
2009-03-25 22:10:00,55.023,55.071,55.015,55.05,75200000.0
2009-03-25 22:15:00,55.046,55.073,55.018,55.073,63400000.0
2009-03-25 22:20:00,55.076,55.081,55.002,55.033,60800000.0
2009-03-25 22:25:00,55.045,55.128,55.041,55.119,66400000.0
2009-03-25 22:30:00,55.112,55.112,55.069,55.107,62800000.0
2009-03-25 22:35:00,55.094,55.095,55.05,55.075,68800000.0
2009-03-25 22:40:00,55.075,55.131,55.057,55.118,67000000.0
2009-03-25 22:45:00,55.123,55.203,55.102,55.203,62400000.0
2009-03-25 22:50:00,55.203,55.235,55.171,55.171,59600000.0
2009-03-25 22:55:00,55.175,55.181,55.146,55.172,62400000.0
2009-03-25 23:00:00,55.153,55.165,55.135,55.157,65000000.0
2009-03-25 23:05:00,55.142,55.156,55.123,55.156,64400000.0
2009-03-25 23:10:00,55.162,55.209,55.162,55.203,59600000.0
2009-03-25 23:15:00,55.199,55.218,55.162,55.179,68800000.0
2009-03-25 23:20:00,55.168,55.186,55.106,55.182,62800000.0
2009-03-25 23:25:00,55.183,55.242,55.097,55.219,67200000.0
2009-03-25 23:30:00,55.222,55.222,55.196,55.211,68200000.0
2009-03-25 23:35:00,55.211,55.321,55.211,55.23,66000000.0
2009-03-25 23:40:00,55.215,55.234,55.136,55.168,66000000.0
2009-03-25 23:45:00,55.15,55.247,55.15,55.244,70400000.0
2009-03-25 23:50:00,55.234,55.267,55.234,55.266,64000000.0
2009-03-25 23:55:00,55.236,55.266,55.208,55.208,64000000.0
2009-03-26 00:00:00,55.229,55.39,55.229,55.389,62400000.0
2009-03-26 00:05:00,55.394,55.443,55.382,55.424,65000000.0
2009-03-26 00:10:00,55.432,55.464,55.426,55.442,59200000.0
2009-03-26 00:15:00,55.454,55.494,55.452,55.471,57600000.0
2009-03-26 00:20:00,55.465,55.473,55.402,55.417,74000000.0
2009-03-26 00:25:00,55.416,55.44,55.405,55.418,62400000.0
2009-03-26 00:30:00,55.415,55.441,55.406,55.41,68800000.0
2009-03-26 00:35:00,55.407,55.477,55.397,55.46,63400000.0
2009-03-26 00:40:00,55.459,55.468,55.437,55.453,57600000.0
2009-03-26 00:45:00,55.462,55.489,55.455,55.468,67600000.0
2009-03-26 00:50:00,55.449,55.463,55.436,55.452,66400000.0
2009-03-26 00:55:00,55.436,55.466,55.428,55.446,67200000.0
2009-03-26 01:00:00,55.47,55.522,55.427,55.495,57200000.0
2009-03-26 01:05:00,55.482,55.499,55.455,55.47,59600000.0
2009-03-26 01:10:00,55.487,55.516,55.39,55.451,64000000.0
2009-03-26 01:15:00,55.447,55.468,55.4,55.41,60600000.0
2009-03-26 01:20:00,55.375,55.418,55.375,55.417,71200000.0
2009-03-26 01:25:00,55.416,55.432,55.385,55.394,56400000.0
2009-03-26 01:30:00,55.405,55.519,55.405,55.519,66000000.0
2009-03-26 01:35:00,55.505,55.596,55.463,55.542,59200000.0
2009-03-26 01:40:00,55.561,55.583,55.55,55.571,59600000.0
2009-03-26 01:45:00,55.577,55.601,55.553,55.563,68800000.0
2009-03-26 01:50:00,55.564,55.569,55.51,55.51,73600000.0
2009-03-26 01:55:00,55.488,55.554,55.459,55.552,66600000.0
2009-03-26 02:00:00,55.55,55.622,55.542,55.622,65000000.0
2009-03-26 02:05:00,55.629,55.667,55.599,55.663,83000000.0
2009-03-26 02:10:00,55.664,55.67,55.638,55.655,65600000.0
2009-03-26 02:15:00,55.643,55.652,55.608,55.613,52800000.0
2009-03-26 02:20:00,55.62,55.65,55.605,55.614,72000000.0
2009-03-26 02:25:00,55.621,55.639,55.609,55.622,75000000.0
2009-03-26 02:30:00,55.623,55.648,55.612,55.638,68200000.0
2009-03-26 02:35:00,55.631,55.632,55.61,55.61,72400000.0
2009-03-26 02:40:00,55.605,55.605,55.528,55.542,80000000.0
2009-03-26 02:45:00,55.534,55.55,55.521,55.542,56400000.0
2009-03-26 02:50:00,55.561,55.58,55.422,55.49,68800000.0
2009-03-26 02:55:00,55.468,55.52,55.451,55.512,72000000.0
2009-03-26 03:00:00,55.514,55.566,55.506,55.559,78400000.0
2009-03-26 03:05:00,55.559,55.615,55.525,55.606,56000000.0
2009-03-26 03:10:00,55.6,55.632,55.599,55.625,66600000.0
2009-03-26 03:15:00,55.642,55.733,55.614,55.681,60800000.0
2009-03-26 03:20:00,55.684,55.692,55.672,55.682,89600000.0
2009-03-26 03:25:00,55.7,55.734,55.654,55.682,67600000.0
2009-03-26 03:30:00,55.671,55.671,55.623,55.632,81000000.0
2009-03-26 03:35:00,55.625,55.681,55.616,55.681,70400000.0
2009-03-26 03:40:00,55.693,55.702,55.599,55.599,86400000.0
2009-03-26 03:45:00,55.589,55.682,55.587,55.647,69200000.0
2009-03-26 03:50:00,55.646,55.723,55.635,55.722,60800000.0
2009-03-26 03:55:00,55.726,55.726,55.633,55.656,64000000.0
2009-03-26 04:00:00,55.661,55.709,55.609,55.709,59200000.0
2009-03-26 04:05:00,55.697,55.712,55.658,55.68,59600000.0
2009-03-26 04:10:00,55.691,55.763,55.685,55.757,65000000.0
2009-03-26 04:15:00,55.748,55.75,55.694,55.705,87800000.0
2009-03-26 04:20:00,55.695,55.753,55.692,55.752,65600000.0
2009-03-26 04:25:00,55.755,55.768,55.72,55.768,66600000.0
2009-03-26 04:30:00,55.77,55.777,55.724,55.742,62800000.0
2009-03-26 04:35:00,55.737,55.766,55.733,55.757,57600000.0
2009-03-26 04:40:00,55.74,55.74,55.67,55.67,56400000.0
2009-03-26 04:45:00,55.635,55.684,55.634,55.672,56000000.0
2009-03-26 04:50:00,55.668,55.704,55.663,55.67,92800000.0
2009-03-26 04:55:00,55.68,55.776,55.68,55.776,70200000.0
2009-03-26 05:00:00,55.748,55.822,55.7,55.822,62400000.0
2009-03-26 05:05:00,55.819,55.819,55.773,55.804,58600000.0
2009-03-26 05:10:00,55.789,55.826,55.716,55.717,68800000.0
2009-03-26 05:15:00,55.675,55.696,55.649,55.663,72000000.0
2009-03-26 05:20:00,55.655,55.684,55.633,55.633,109200000.0
2009-03-26 05:25:00,55.647,55.746,55.629,55.738,66000000.0
2009-03-26 05:30:00,55.742,55.876,55.742,55.876,66000000.0
2009-03-26 05:35:00,55.914,55.985,55.914,55.964,59200000.0
2009-03-26 05:40:00,55.974,56.056,55.974,56.015,75200000.0
2009-03-26 05:45:00,56.014,56.053,56.014,56.034,71800000.0
2009-03-26 05:50:00,56.045,56.045,55.981,56.011,68800000.0
2009-03-26 05:55:00,56.002,56.18,56.002,56.148,74000000.0
2009-03-26 06:00:00,56.126,56.268,56.113,56.268,59200000.0
2009-03-26 06:05:00,56.274,56.363,56.239,56.27,64000000.0
2009-03-26 06:10:00,56.26,56.26,56.218,56.222,89600000.0
2009-03-26 06:15:00,56.224,56.243,56.135,56.231,59200000.0
2009-03-26 06:20:00,56.218,56.27,56.196,56.266,68800000.0
2009-03-26 06:25:00,56.243,56.332,56.243,56.311,56400000.0
2009-03-26 06:30:00,56.303,56.303,56.226,56.226,102400000.0
2009-03-26 06:35:00,56.219,56.271,56.193,56.261,59200000.0
2009-03-26 06:40:00,56.265,56.265,56.227,56.26,73600000.0
2009-03-26 06:45:00,56.25,56.3,56.239,56.267,62400000.0
2009-03-26 06:50:00,56.261,56.267,56.142,56.216,70800000.0
2009-03-26 06:55:00,56.224,56.232,56.154,56.154,62800000.0
2009-03-26 07:00:00,56.159,56.197,56.144,56.168,65000000.0
2009-03-26 07:05:00,56.176,56.178,56.142,56.177,86400000.0
2009-03-26 07:10:00,56.163,56.192,56.146,56.184,73200000.0
2009-03-26 07:15:00,56.189,56.217,56.183,56.21,59200000.0
2009-03-26 07:20:00,56.225,56.23,56.209,56.221,67200000.0
2009-03-26 07:25:00,56.212,56.214,56.16,56.174,77200000.0
2009-03-26 07:30:00,56.175,56.189,56.093,56.16,67200000.0
2009-03-26 07:35:00,56.152,56.156,56.121,56.13,65600000.0
2009-03-26 07:40:00,56.127,56.133,56.075,56.102,112800000.0
2009-03-26 07:45:00,56.098,56.132,56.033,56.132,72000000.0
2009-03-26 07:50:00,56.133,56.208,56.132,56.208,83200000.0
2009-03-26 07:55:00,56.208,56.257,56.185,56.254,84600000.0
2009-03-26 08:00:00,56.253,56.27,56.216,56.233,49600000.0
2009-03-26 08:05:00,56.219,56.223,56.123,56.147,66600000.0
2009-03-26 08:10:00,56.151,56.172,56.131,56.15,91200000.0
2009-03-26 08:15:00,56.141,56.186,56.141,56.144,64000000.0
2009-03-26 08:20:00,56.153,56.16,56.142,56.143,68000000.0
2009-03-26 08:25:00,56.149,56.167,56.138,56.151,59600000.0
2009-03-26 08:30:00,56.149,56.157,56.111,56.126,91600000.0
2009-03-26 08:35:00,56.125,56.144,56.115,56.127,109800000.0
2009-03-26 08:40:00,56.121,56.124,56.076,56.093,80000000.0
2009-03-26 08:45:00,56.121,56.18,56.121,56.169,84800000.0
2009-03-26 08:50:00,56.183,56.205,56.183,56.205,149000000.0
2009-03-26 08:55:00,56.214,56.274,56.214,56.274,109200000.0
2009-03-26 09:00:00,56.292,56.296,56.209,56.296,121600000.0
2009-03-26 09:05:00,56.309,56.387,56.309,56.378,128000000.0
2009-03-26 09:10:00,56.38,56.418,56.357,56.374,92800000.0
2009-03-26 09:15:00,56.36,56.444,56.35,56.444,295600000.0
2009-03-26 09:20:00,56.459,56.532,56.451,56.532,275000000.0
2009-03-26 09:25:00,56.552,56.595,56.546,56.569,168400000.0
2009-03-26 09:30:00,56.56,56.625,56.526,56.625,136000000.0
2009-03-26 09:35:00,56.606,56.659,56.594,56.654,188800000.0
2009-03-26 09:40:00,56.654,56.668,56.617,56.626,206400000.0
2009-03-26 09:45:00,56.622,56.724,56.622,56.717,84200000.0
2009-03-26 09:50:00,56.714,56.72,56.661,56.664,172800000.0
2009-03-26 09:55:00,56.657,56.666,56.592,56.592,177800000.0
2009-03-26 10:00:00,56.591,56.633,56.545,56.56,201600000.0
2009-03-26 10:05:00,56.535,56.572,56.403,56.403,178000000.0
2009-03-26 10:10:00,56.406,56.449,56.388,56.434,233400000.0
2009-03-26 10:15:00,56.433,56.555,56.43,56.549,149200000.0
2009-03-26 10:20:00,56.56,56.56,56.525,56.545,142800000.0
2009-03-26 10:25:00,56.548,56.594,56.548,56.562,250600000.0
2009-03-26 10:30:00,56.552,56.552,56.522,56.541,157800000.0
2009-03-26 10:35:00,56.536,56.551,56.5,56.521,87400000.0
2009-03-26 10:40:00,56.523,56.541,56.513,56.536,149200000.0
2009-03-26 10:45:00,56.541,56.56,56.513,56.545,141200000.0
2009-03-26 10:50:00,56.551,56.645,56.551,56.645,277600000.0
2009-03-26 10:55:00,56.633,56.836,56.63,56.829,209400000.0
2009-03-26 11:00:00,56.834,56.842,56.79,56.816,147000000.0
2009-03-26 11:05:00,56.804,56.874,56.785,56.865,195200000.0
2009-03-26 11:10:00,56.874,56.906,56.838,56.838,230600000.0
2009-03-26 11:15:00,56.799,56.836,56.773,56.773,213200000.0
2009-03-26 11:20:00,56.78,56.787,56.724,56.747,220600000.0
2009-03-26 11:25:00,56.76,56.771,56.746,56.762,159400000.0
2009-03-26 11:30:00,56.744,56.747,56.698,56.708,125600000.0
2009-03-26 11:35:00,56.703,56.748,56.703,56.737,140800000.0
2009-03-26 11:40:00,56.739,56.739,56.677,56.691,176200000.0
2009-03-26 11:45:00,56.688,56.697,56.667,56.674,171600000.0
2009-03-26 11:50:00,56.67,56.683,56.64,56.683,205600000.0
2009-03-26 11:55:00,56.68,56.701,56.665,56.688,224400000.0
2009-03-26 12:00:00,56.687,56.71,56.674,56.705,144400000.0
2009-03-26 12:05:00,56.686,56.693,56.656,56.683,143200000.0
2009-03-26 12:10:00,56.679,56.685,56.658,56.675,99000000.0
2009-03-26 12:15:00,56.67,56.68,56.664,56.68,157200000.0
2009-03-26 12:20:00,56.678,56.714,56.573,56.603,193200000.0
2009-03-26 12:25:00,56.595,56.656,56.49,56.555,258600000.0
2009-03-26 12:30:00,56.607,56.607,56.511,56.555,213600000.0
2009-03-26 12:35:00,56.566,56.633,56.566,56.629,119400000.0
2009-03-26 12:40:00,56.645,56.691,56.625,56.684,120000000.0
2009-03-26 12:45:00,56.691,56.697,56.653,56.662,182400000.0
2009-03-26 12:50:00,56.654,56.73,56.645,56.729,86400000.0
2009-03-26 12:55:00,56.732,56.895,56.732,56.895,90600000.0
2009-03-26 13:00:00,56.897,56.898,56.842,56.871,67200000.0
2009-03-26 13:05:00,56.863,56.863,56.823,56.823,104000000.0
2009-03-26 13:10:00,56.823,56.854,56.819,56.854,89000000.0
2009-03-26 13:15:00,56.858,56.865,56.831,56.845,120000000.0
2009-03-26 13:20:00,56.849,56.849,56.732,56.766,107000000.0
2009-03-26 13:25:00,56.77,56.774,56.742,56.742,140800000.0
2009-03-26 13:30:00,56.741,56.752,56.713,56.732,91200000.0
2009-03-26 13:35:00,56.735,56.764,56.732,56.746,139000000.0
2009-03-26 13:40:00,56.745,56.75,56.704,56.75,93200000.0
2009-03-26 13:45:00,56.756,56.827,56.754,56.819,102400000.0
2009-03-26 13:50:00,56.826,56.833,56.802,56.822,145600000.0
2009-03-26 13:55:00,56.827,56.828,56.768,56.807,119800000.0
2009-03-26 14:00:00,56.818,56.87,56.803,56.862,99200000.0
2009-03-26 14:05:00,56.868,56.912,56.868,56.912,91200000.0
2009-03-26 14:10:00,56.902,56.936,56.886,56.934,87400000.0
2009-03-26 14:15:00,56.934,57.013,56.923,56.923,128000000.0
2009-03-26 14:20:00,56.912,56.922,56.876,56.885,116800000.0
2009-03-26 14:25:00,56.882,56.938,56.865,56.912,67200000.0
2009-03-26 14:30:00,56.896,56.899,56.794,56.847,72000000.0
2009-03-26 14:35:00,56.845,56.845,56.781,56.81,60800000.0
2009-03-26 14:40:00,56.809,56.822,56.795,56.819,67600000.0
2009-03-26 14:45:00,56.808,56.827,56.798,56.798,70800000.0
2009-03-26 14:50:00,56.815,56.824,56.757,56.793,68800000.0
2009-03-26 14:55:00,56.788,56.805,56.738,56.754,66600000.0
2009-03-26 15:00:00,56.756,56.803,56.749,56.798,78800000.0
2009-03-26 15:05:00,56.794,56.826,56.777,56.811,61200000.0
2009-03-26 15:10:00,56.808,56.835,56.79,56.83,65600000.0
2009-03-26 15:15:00,56.829,56.829,56.794,56.818,73600000.0
2009-03-26 15:20:00,56.832,56.846,56.752,56.829,67000000.0
2009-03-26 15:25:00,56.822,56.846,56.818,56.84,70400000.0
2009-03-26 15:30:00,56.847,56.874,56.817,56.871,64000000.0
2009-03-26 15:35:00,56.868,56.901,56.853,56.869,73400000.0
2009-03-26 15:40:00,56.884,56.974,56.876,56.974,67600000.0
2009-03-26 15:45:00,56.997,57.001,56.886,56.886,59200000.0
2009-03-26 15:50:00,56.884,56.898,56.819,56.819,66000000.0
2009-03-26 15:55:00,56.787,56.827,56.754,56.827,65600000.0
2009-03-26 16:00:00,56.837,56.954,56.819,56.954,64000000.0
2009-03-26 16:05:00,56.961,56.97,56.928,56.951,70800000.0
2009-03-26 16:10:00,56.941,56.98,56.81,56.817,66600000.0
2009-03-26 16:15:00,56.801,56.823,56.71,56.823,61200000.0
2009-03-26 16:20:00,56.836,56.842,56.801,56.811,57600000.0
2009-03-26 16:25:00,56.809,56.851,56.799,56.825,68800000.0
2009-03-26 16:30:00,56.83,56.83,56.757,56.777,64000000.0
2009-03-26 16:35:00,56.789,56.932,56.789,56.9,63400000.0
2009-03-26 16:40:00,56.912,56.985,56.907,56.945,66400000.0
2009-03-26 16:45:00,56.941,56.947,56.882,56.897,67200000.0
2009-03-26 16:50:00,56.898,56.944,56.851,56.905,73600000.0
2009-03-26 16:55:00,56.899,56.946,56.899,56.946,68800000.0
2009-03-26 17:00:00,56.939,57.003,56.888,56.993,62800000.0
2009-03-26 17:05:00,56.994,57.017,56.96,56.996,73000000.0
2009-03-26 17:10:00,57.0,57.06,56.999,57.009,62400000.0
2009-03-26 17:15:00,57.021,57.055,57.006,57.025,63400000.0
2009-03-26 17:20:00,57.027,57.029,56.936,56.994,57400000.0
2009-03-26 17:25:00,56.996,57.02,56.959,56.959,65600000.0
2009-03-26 17:30:00,56.973,57.045,56.973,57.045,58000000.0
2009-03-26 17:35:00,57.043,57.075,56.999,57.03,60600000.0
2009-03-26 17:40:00,57.013,57.029,56.937,56.937,59200000.0
2009-03-26 17:45:00,56.95,56.964,56.916,56.963,59200000.0
2009-03-26 17:50:00,56.966,56.966,56.816,56.863,62200000.0
2009-03-26 17:55:00,56.887,57.03,56.871,57.03,64000000.0
2009-03-26 18:00:00,57.01,57.01,56.877,56.951,77200000.0
2009-03-26 18:05:00,56.953,56.953,56.883,56.9,73000000.0
2009-03-26 18:10:00,56.906,56.941,56.901,56.936,61600000.0
2009-03-26 18:15:00,56.935,56.961,56.928,56.957,64400000.0
2009-03-26 18:20:00,56.982,57.009,56.934,56.935,68800000.0
2009-03-26 18:25:00,56.931,56.963,56.901,56.941,64400000.0
2009-03-26 18:30:00,56.933,56.941,56.884,56.884,59200000.0
2009-03-26 18:35:00,56.872,56.885,56.824,56.869,70400000.0
2009-03-26 18:40:00,56.846,56.878,56.846,56.865,62200000.0
2009-03-26 18:45:00,56.848,56.848,56.76,56.806,60800000.0
2009-03-26 18:50:00,56.81,56.839,56.775,56.775,66600000.0
2009-03-26 18:55:00,56.803,56.831,56.718,56.751,67600000.0
2009-03-26 19:00:00,56.739,56.787,56.722,56.783,65600000.0
2009-03-26 19:05:00,56.785,56.85,56.785,56.836,72000000.0
2009-03-26 19:10:00,56.85,56.886,56.828,56.838,68200000.0
2009-03-26 19:15:00,56.859,56.906,56.859,56.894,71800000.0
2009-03-26 19:20:00,56.908,56.957,56.908,56.943,79200000.0
2009-03-26 19:25:00,56.926,56.979,56.926,56.955,64000000.0
2009-03-26 19:30:00,56.939,56.962,56.939,56.956,70400000.0
2009-03-26 19:35:00,56.945,56.953,56.824,56.824,60800000.0
2009-03-26 19:40:00,56.809,56.823,56.713,56.736,66600000.0
2009-03-26 19:45:00,56.726,56.738,56.666,56.686,62800000.0
2009-03-26 19:50:00,56.693,56.703,56.679,56.682,68200000.0
2009-03-26 19:55:00,56.62,56.64,56.599,56.614,57600000.0
2009-03-26 20:00:00,56.612,56.674,56.611,56.674,62400000.0
2009-03-26 20:05:00,56.7,56.7,56.671,56.687,70400000.0
2009-03-26 20:10:00,56.675,56.704,56.675,56.697,59200000.0
2009-03-26 20:15:00,56.7,56.71,56.631,56.633,60800000.0
2009-03-26 20:20:00,56.652,56.699,56.652,56.698,65600000.0
2009-03-26 20:25:00,56.715,56.722,56.608,56.608,65600000.0
2009-03-26 20:30:00,56.604,56.638,56.59,56.599,69200000.0
2009-03-26 20:35:00,56.585,56.66,56.585,56.647,73000000.0
2009-03-26 20:40:00,56.645,56.652,56.616,56.631,64000000.0
2009-03-26 20:45:00,56.624,56.706,56.612,56.685,56000000.0
2009-03-26 20:50:00,56.69,56.713,56.627,56.639,59200000.0
2009-03-26 20:55:00,56.652,56.652,56.478,56.587,68600000.0
2009-03-26 21:00:00,56.581,56.581,56.53,56.56,66000000.0
2009-03-26 21:05:00,56.572,56.588,56.538,56.561,69800000.0
2009-03-26 21:10:00,56.559,56.57,56.523,56.552,67600000.0
2009-03-26 21:15:00,56.569,56.57,56.543,56.555,68800000.0
2009-03-26 21:20:00,56.567,56.598,56.565,56.577,52800000.0
2009-03-26 21:25:00,56.58,56.681,56.577,56.673,63800000.0
2009-03-26 21:30:00,56.67,56.697,56.661,56.697,57600000.0
2009-03-26 21:35:00,56.697,56.707,56.661,56.703,67200000.0
2009-03-26 21:40:00,56.704,56.707,56.653,56.692,68800000.0
2009-03-26 21:45:00,56.713,56.741,56.688,56.71,69200000.0
2009-03-26 21:50:00,56.696,56.715,56.625,56.683,68800000.0
2009-03-26 21:55:00,56.695,56.744,56.644,56.699,67200000.0
2009-03-26 22:00:00,56.697,56.709,56.645,56.695,61200000.0
2009-03-26 22:05:00,56.675,56.708,56.675,56.708,65600000.0
2009-03-26 22:10:00,56.729,56.778,56.729,56.739,75200000.0
2009-03-26 22:15:00,56.758,56.762,56.718,56.74,64000000.0
2009-03-26 22:20:00,56.741,56.765,56.733,56.757,60800000.0
2009-03-26 22:25:00,56.779,56.814,56.744,56.797,65600000.0
2009-03-26 22:30:00,56.782,56.782,56.728,56.743,62600000.0
2009-03-26 22:35:00,56.737,56.773,56.733,56.76,68800000.0
2009-03-26 22:40:00,56.75,56.77,56.717,56.733,67600000.0
2009-03-26 22:45:00,56.743,56.784,56.729,56.745,61800000.0
2009-03-26 22:50:00,56.761,56.824,56.739,56.824,59200000.0
2009-03-26 22:55:00,56.826,56.846,56.772,56.776,62400000.0
2009-03-26 23:00:00,56.739,56.786,56.739,56.776,65000000.0
2009-03-26 23:05:00,56.768,56.99,56.744,56.99,61200000.0
2009-03-26 23:10:00,56.74,56.772,56.729,56.769,59600000.0
2009-03-26 23:15:00,56.768,56.801,56.743,56.795,68200000.0
2009-03-26 23:20:00,56.795,56.795,56.723,56.739,62400000.0
2009-03-26 23:25:00,56.742,56.742,56.641,56.694,67200000.0
2009-03-26 23:30:00,56.655,56.704,56.655,56.68,69600000.0
2009-03-26 23:35:00,56.673,56.708,56.661,56.669,65600000.0
2009-03-26 23:40:00,56.656,56.702,56.648,56.671,66000000.0
2009-03-26 23:45:00,56.681,56.804,56.681,56.801,70400000.0
2009-03-26 23:50:00,56.789,56.836,56.778,56.832,64000000.0
2009-03-26 23:55:00,56.85,56.919,56.85,56.908,64000000.0
2009-03-27 00:00:00,56.916,56.974,56.909,56.954,62400000.0
2009-03-27 00:05:00,56.943,56.978,56.89,56.978,65600000.0
2009-03-27 00:10:00,56.963,56.963,56.891,56.894,58600000.0
2009-03-27 00:15:00,56.898,56.902,56.855,56.89,57600000.0
2009-03-27 00:20:00,56.881,56.893,56.826,56.874,73600000.0
2009-03-27 00:25:00,56.87,56.902,56.853,56.886,61800000.0
2009-03-27 00:30:00,56.883,56.898,56.863,56.886,69600000.0
2009-03-27 00:35:00,56.881,56.908,56.874,56.88,63400000.0
2009-03-27 00:40:00,56.872,56.913,56.855,56.904,57600000.0
2009-03-27 00:45:00,56.892,56.976,56.89,56.974,67200000.0
2009-03-27 00:50:00,56.952,57.091,56.952,57.073,67200000.0
2009-03-27 00:55:00,57.087,57.096,57.047,57.083,67200000.0
2009-03-27 01:00:00,57.076,57.111,57.016,57.059,56000000.0
2009-03-27 01:05:00,57.046,57.077,57.014,57.022,59200000.0
2009-03-27 01:10:00,57.021,57.024,56.902,57.002,63400000.0
2009-03-27 01:15:00,57.0,57.006,56.989,56.999,60800000.0
2009-03-27 01:20:00,56.999,57.016,56.986,56.988,72000000.0
2009-03-27 01:25:00,56.983,56.992,56.921,56.923,57000000.0
2009-03-27 01:30:00,56.919,56.919,56.872,56.903,65000000.0
2009-03-27 01:35:00,56.913,56.96,56.867,56.949,59600000.0
2009-03-27 01:40:00,56.95,56.95,56.9,56.925,57600000.0
2009-03-27 01:45:00,56.927,56.927,56.882,56.882,68800000.0
2009-03-27 01:50:00,56.851,56.87,56.823,56.87,74400000.0
2009-03-27 01:55:00,56.863,56.979,56.863,56.979,67200000.0
2009-03-27 02:00:00,56.99,56.99,56.911,56.913,65600000.0
2009-03-27 02:05:00,56.912,56.912,56.845,56.845,83200000.0
2009-03-27 02:10:00,56.851,56.874,56.811,56.811,64400000.0
2009-03-27 02:15:00,56.804,56.811,56.757,56.795,52800000.0
2009-03-27 02:20:00,56.804,56.854,56.804,56.846,72000000.0
2009-03-27 02:25:00,56.848,56.878,56.809,56.874,75200000.0
2009-03-27 02:30:00,56.896,56.967,56.894,56.967,68800000.0
2009-03-27 02:35:00,56.975,57.04,56.975,57.031,72400000.0
2009-03-27 02:40:00,57.024,57.024,56.964,56.968,80000000.0
2009-03-27 02:45:00,56.947,56.947,56.77,56.803,56400000.0
2009-03-27 02:50:00,56.82,56.895,56.783,56.895,69200000.0
2009-03-27 02:55:00,56.928,56.95,56.893,56.904,72400000.0
2009-03-27 03:00:00,56.894,56.933,56.862,56.928,78400000.0
2009-03-27 03:05:00,56.936,56.996,56.928,56.996,56000000.0
2009-03-27 03:10:00,56.988,57.008,56.954,56.955,67200000.0
2009-03-27 03:15:00,56.941,56.98,56.893,56.974,62000000.0
2009-03-27 03:20:00,56.99,57.051,56.964,56.982,89000000.0
2009-03-27 03:25:00,56.983,57.047,56.964,57.047,66600000.0
2009-03-27 03:30:00,57.063,57.063,56.905,56.927,81600000.0
2009-03-27 03:35:00,56.92,56.952,56.897,56.941,69800000.0
2009-03-27 03:40:00,56.941,56.972,56.931,56.946,85800000.0
2009-03-27 03:45:00,56.943,56.956,56.923,56.956,68800000.0
2009-03-27 03:50:00,56.951,56.951,56.884,56.894,60800000.0
2009-03-27 03:55:00,56.901,56.924,56.877,56.88,64000000.0
2009-03-27 04:00:00,56.886,56.902,56.785,56.88,59200000.0
2009-03-27 04:05:00,56.886,56.894,56.843,56.843,61200000.0
2009-03-27 04:10:00,56.837,56.849,56.815,56.84,72000000.0
2009-03-27 04:15:00,56.843,56.85,56.752,56.775,99200000.0
2009-03-27 04:20:00,56.778,56.785,56.754,56.773,65600000.0
2009-03-27 04:25:00,56.796,56.809,56.774,56.809,67000000.0
2009-03-27 04:30:00,56.806,56.814,56.737,56.737,62200000.0
2009-03-27 04:35:00,56.729,56.806,56.726,56.806,57600000.0
2009-03-27 04:40:00,56.827,56.837,56.816,56.83,64000000.0
2009-03-27 04:45:00,56.824,56.863,56.796,56.833,56000000.0
2009-03-27 04:50:00,56.828,56.832,56.743,56.743,92800000.0
2009-03-27 04:55:00,56.745,56.749,56.704,56.721,70800000.0
2009-03-27 05:00:00,56.717,56.717,56.661,56.677,62800000.0
2009-03-27 05:05:00,56.668,56.698,56.609,56.609,59200000.0
2009-03-27 05:10:00,56.604,56.689,56.604,56.676,68800000.0
2009-03-27 05:15:00,56.679,56.692,56.609,56.653,72400000.0
2009-03-27 05:20:00,56.632,56.644,56.604,56.604,109200000.0
2009-03-27 05:25:00,56.609,56.613,56.442,56.451,65000000.0
2009-03-27 05:30:00,56.437,56.543,56.414,56.543,67200000.0
2009-03-27 05:35:00,56.544,56.56,56.531,56.531,67200000.0
2009-03-27 05:40:00,56.533,56.581,56.512,56.561,75600000.0
2009-03-27 05:45:00,56.568,56.589,56.517,56.524,72000000.0
2009-03-27 05:50:00,56.552,56.571,56.527,56.539,68800000.0
2009-03-27 05:55:00,56.552,56.578,56.54,56.577,73600000.0
2009-03-27 06:00:00,56.556,56.601,56.556,56.559,59200000.0
2009-03-27 06:05:00,56.586,56.615,56.56,56.615,64000000.0
2009-03-27 06:10:00,56.612,56.636,56.595,56.621,89000000.0
2009-03-27 06:15:00,56.614,56.625,56.523,56.566,59200000.0
2009-03-27 06:20:00,56.56,56.59,56.547,56.577,68200000.0
2009-03-27 06:25:00,56.572,56.576,56.518,56.55,56000000.0
2009-03-27 06:30:00,56.558,56.579,56.55,56.562,102400000.0
2009-03-27 06:35:00,56.553,56.571,56.526,56.526,59200000.0
2009-03-27 06:40:00,56.539,56.559,56.536,56.541,72400000.0
2009-03-27 06:45:00,56.529,56.557,56.524,56.55,61800000.0
2009-03-27 06:50:00,56.548,56.572,56.468,56.545,70800000.0
2009-03-27 06:55:00,56.546,56.565,56.53,56.565,62800000.0
2009-03-27 07:00:00,56.552,56.552,56.492,56.539,65600000.0
2009-03-27 07:05:00,56.547,56.55,56.498,56.504,86400000.0
2009-03-27 07:10:00,56.504,56.504,56.441,56.466,78800000.0
2009-03-27 07:15:00,56.464,56.466,56.405,56.405,59600000.0
2009-03-27 07:20:00,56.44,56.442,56.419,56.442,67200000.0
2009-03-27 07:25:00,56.443,56.504,56.44,56.485,77200000.0
2009-03-27 07:30:00,56.489,56.552,56.409,56.538,67200000.0
2009-03-27 07:35:00,56.567,56.567,56.545,56.563,65600000.0
2009-03-27 07:40:00,56.558,56.578,56.536,56.536,113600000.0
2009-03-27 07:45:00,56.541,56.555,56.472,56.513,75200000.0
2009-03-27 07:50:00,56.519,56.525,56.5,56.519,83200000.0
2009-03-27 07:55:00,56.502,56.504,56.465,56.481,84800000.0
2009-03-27 08:00:00,56.493,56.52,56.493,56.52,59200000.0
2009-03-27 08:05:00,56.525,56.525,56.378,56.425,67200000.0
2009-03-27 08:10:00,56.424,56.482,56.413,56.482,90600000.0
2009-03-27 08:15:00,56.471,56.483,56.406,56.407,64000000.0
2009-03-27 08:20:00,56.424,56.429,56.358,56.368,67200000.0
2009-03-27 08:25:00,56.372,56.372,56.305,56.337,59200000.0
2009-03-27 08:30:00,56.341,56.35,56.291,56.292,93200000.0
2009-03-27 08:35:00,56.3,56.328,56.285,56.293,109800000.0
2009-03-27 08:40:00,56.227,56.249,56.194,56.201,80400000.0
2009-03-27 08:45:00,56.206,56.206,56.125,56.157,85200000.0
2009-03-27 08:50:00,56.176,56.201,56.169,56.169,148200000.0
2009-03-27 08:55:00,56.16,56.177,56.137,56.177,108800000.0
2009-03-27 09:00:00,56.208,56.247,56.194,56.194,122000000.0
2009-03-27 09:05:00,56.182,56.185,56.078,56.136,128400000.0
2009-03-27 09:10:00,56.152,56.212,56.152,56.196,92400000.0
2009-03-27 09:15:00,56.169,56.169,56.101,56.109,295400000.0
2009-03-27 09:20:00,56.102,56.103,56.019,56.025,275000000.0
2009-03-27 09:25:00,56.032,56.053,55.993,55.993,169600000.0
2009-03-27 09:30:00,56.03,56.119,56.016,56.113,136000000.0
2009-03-27 09:35:00,56.109,56.141,56.096,56.125,188600000.0
2009-03-27 09:40:00,56.123,56.148,56.102,56.104,205800000.0
2009-03-27 09:45:00,56.097,56.154,56.083,56.154,84800000.0
2009-03-27 09:50:00,56.148,56.148,56.095,56.128,171600000.0
2009-03-27 09:55:00,56.127,56.171,56.107,56.111,177800000.0
2009-03-27 10:00:00,56.111,56.125,56.092,56.111,202800000.0
2009-03-27 10:05:00,56.121,56.121,56.077,56.105,177600000.0
2009-03-27 10:10:00,56.119,56.161,56.118,56.157,233400000.0
2009-03-27 10:15:00,56.162,56.182,56.152,56.177,148800000.0
2009-03-27 10:20:00,56.202,56.342,56.176,56.342,143400000.0
2009-03-27 10:25:00,56.351,56.356,56.296,56.333,251400000.0
2009-03-27 10:30:00,56.324,56.327,56.277,56.295,157200000.0
2009-03-27 10:35:00,56.285,56.294,56.168,56.213,88400000.0
2009-03-27 10:40:00,56.193,56.236,56.186,56.222,149600000.0
2009-03-27 10:45:00,56.213,56.226,56.192,56.202,140200000.0
2009-03-27 10:50:00,56.196,56.228,56.182,56.194,276600000.0
2009-03-27 10:55:00,56.191,56.227,56.183,56.225,209600000.0
2009-03-27 11:00:00,56.222,56.222,56.18,56.194,148000000.0
2009-03-27 11:05:00,56.216,56.255,56.209,56.248,194600000.0
2009-03-27 11:10:00,56.238,56.286,56.217,56.286,230600000.0
2009-03-27 11:15:00,56.305,56.307,56.274,56.304,212000000.0
2009-03-27 11:20:00,56.305,56.305,56.217,56.256,221600000.0
2009-03-27 11:25:00,56.208,56.349,56.181,56.344,160000000.0
2009-03-27 11:30:00,56.294,56.294,56.237,56.243,124800000.0
2009-03-27 11:35:00,56.238,56.263,56.212,56.22,140200000.0
2009-03-27 11:40:00,56.203,56.283,56.203,56.276,176200000.0
2009-03-27 11:45:00,56.274,56.301,56.232,56.295,172800000.0
2009-03-27 11:50:00,56.296,56.306,56.246,56.258,204200000.0
2009-03-27 11:55:00,56.268,56.315,56.263,56.298,224800000.0
2009-03-27 12:00:00,56.262,56.272,56.214,56.222,143800000.0
2009-03-27 12:05:00,56.21,56.21,56.1,56.132,142800000.0
2009-03-27 12:10:00,56.109,56.119,56.005,56.032,99200000.0
2009-03-27 12:15:00,56.012,56.133,56.001,56.133,157600000.0
2009-03-27 12:20:00,56.135,56.176,56.05,56.172,192400000.0
2009-03-27 12:25:00,56.184,56.273,56.08,56.116,260000000.0
2009-03-27 12:30:00,56.202,56.221,56.116,56.213,213200000.0
2009-03-27 12:35:00,56.223,56.237,56.197,56.235,118800000.0
2009-03-27 12:40:00,56.238,56.263,56.174,56.174,120000000.0
2009-03-27 12:45:00,56.193,56.194,56.121,56.149,182200000.0
2009-03-27 12:50:00,56.141,56.154,56.023,56.041,86200000.0
2009-03-27 12:55:00,56.025,56.056,55.988,56.042,91600000.0
2009-03-27 13:00:00,56.038,56.127,56.038,56.119,67600000.0
2009-03-27 13:05:00,56.119,56.119,56.018,56.063,104000000.0
2009-03-27 13:10:00,56.084,56.117,56.046,56.059,89600000.0
2009-03-27 13:15:00,56.053,56.093,56.036,56.065,120000000.0
2009-03-27 13:20:00,56.064,56.064,56.019,56.048,107200000.0
2009-03-27 13:25:00,56.041,56.041,55.934,55.998,140800000.0
2009-03-27 13:30:00,56.034,56.056,55.95,55.95,90600000.0
2009-03-27 13:35:00,55.912,55.913,55.834,55.852,139600000.0
2009-03-27 13:40:00,55.872,55.876,55.78,55.833,93200000.0
2009-03-27 13:45:00,55.855,55.877,55.668,55.668,102400000.0
2009-03-27 13:50:00,55.662,55.676,55.456,55.58,141800000.0
2009-03-27 13:55:00,55.6,55.659,55.466,55.57,120400000.0
2009-03-27 14:00:00,55.571,55.68,55.539,55.68,99600000.0
2009-03-27 14:05:00,55.706,55.725,55.634,55.725,91200000.0
2009-03-27 14:10:00,55.709,55.742,55.645,55.712,88000000.0
2009-03-27 14:15:00,55.718,55.787,55.718,55.754,127400000.0
2009-03-27 14:20:00,55.77,55.772,55.733,55.772,116200000.0
2009-03-27 14:25:00,55.766,55.767,55.659,55.659,68000000.0
2009-03-27 14:30:00,55.665,55.811,55.622,55.771,72000000.0
2009-03-27 14:35:00,55.771,55.844,55.771,55.833,60800000.0
2009-03-27 14:40:00,55.845,55.923,55.829,55.851,67200000.0
2009-03-27 14:45:00,55.831,55.891,55.828,55.869,70400000.0
2009-03-27 14:50:00,55.901,55.957,55.881,55.942,68200000.0
2009-03-27 14:55:00,55.947,55.999,55.944,55.962,67600000.0
2009-03-27 15:00:00,55.959,55.992,55.948,55.953,70400000.0
2009-03-27 15:05:00,55.939,55.955,55.889,55.914,61200000.0
2009-03-27 15:10:00,55.888,55.888,55.644,55.678,65600000.0
2009-03-27 15:15:00,55.697,55.789,55.654,55.78,73600000.0
2009-03-27 15:20:00,55.78,55.816,55.715,55.757,67200000.0
2009-03-27 15:25:00,55.755,55.791,55.722,55.791,69800000.0
2009-03-27 15:30:00,55.825,55.867,55.738,55.863,64000000.0
2009-03-27 15:35:00,55.859,55.859,55.708,55.722,73600000.0
2009-03-27 15:40:00,55.72,55.749,55.676,55.722,66600000.0
2009-03-27 15:45:00,55.73,55.733,55.702,55.726,59200000.0
2009-03-27 15:50:00,55.72,55.747,55.72,55.72,67600000.0
2009-03-27 15:55:00,55.731,55.739,55.69,55.69,65600000.0
2009-03-27 16:00:00,55.705,55.726,55.562,55.632,64000000.0
2009-03-27 16:05:00,55.623,55.623,55.439,55.486,70800000.0
2009-03-27 16:10:00,55.484,55.593,55.456,55.576,66600000.0
2009-03-27 16:15:00,55.597,55.6,55.52,55.571,60200000.0
2009-03-27 16:20:00,55.582,55.721,55.578,55.716,57600000.0
2009-03-27 16:25:00,55.718,55.718,55.606,55.656,69200000.0
2009-03-27 16:30:00,55.69,55.751,55.628,55.645,64000000.0
2009-03-27 16:35:00,55.651,55.695,55.642,55.669,64400000.0
2009-03-27 16:40:00,55.668,55.733,55.667,55.733,65000000.0
2009-03-27 16:45:00,55.736,55.822,55.736,55.802,67000000.0
2009-03-27 16:50:00,55.794,55.865,55.742,55.859,73600000.0
2009-03-27 16:55:00,55.857,55.857,55.755,55.765,68800000.0
2009-03-27 17:00:00,55.729,55.745,55.597,55.668,61800000.0
2009-03-27 17:05:00,55.674,55.685,55.538,55.538,73600000.0
2009-03-27 17:10:00,55.553,55.65,55.55,55.65,62800000.0
2009-03-27 17:15:00,55.665,55.668,55.629,55.632,63400000.0
2009-03-27 17:20:00,55.62,55.806,55.62,55.806,57600000.0
2009-03-27 17:25:00,55.827,55.835,55.711,55.714,65000000.0
2009-03-27 17:30:00,55.723,55.723,55.621,55.628,59200000.0
2009-03-27 17:35:00,55.637,55.749,55.637,55.711,60800000.0
2009-03-27 17:40:00,55.689,55.82,55.688,55.818,59200000.0
2009-03-27 17:45:00,55.84,55.915,55.84,55.915,58600000.0
2009-03-27 17:50:00,55.934,55.954,55.854,55.881,62400000.0
2009-03-27 17:55:00,55.923,55.973,55.923,55.926,64800000.0
2009-03-27 18:00:00,55.931,56.019,55.83,56.004,77200000.0
2009-03-27 18:05:00,56.013,56.125,56.013,56.125,73600000.0
2009-03-27 18:10:00,56.124,56.124,56.063,56.063,60200000.0
2009-03-27 18:15:00,56.042,56.118,56.019,56.118,59200000.0
2009-03-27 18:20:00,56.118,56.118,55.967,55.984,67400000.0
2009-03-27 18:25:00,55.976,56.009,55.956,55.979,64000000.0
2009-03-27 18:30:00,55.994,56.035,55.961,56.031,59200000.0
2009-03-27 18:35:00,56.031,56.048,56.003,56.017,70400000.0
2009-03-27 18:40:00,56.029,56.033,56.001,56.001,62400000.0
2009-03-27 18:45:00,56.003,56.04,55.976,55.978,60800000.0
2009-03-27 18:50:00,55.969,55.992,55.959,55.965,67600000.0
2009-03-27 18:55:00,55.967,55.967,55.853,55.857,67200000.0
2009-03-27 19:00:00,55.838,55.882,55.822,55.874,66000000.0
2009-03-27 19:05:00,55.874,55.935,55.864,55.911,72000000.0
2009-03-27 19:10:00,55.901,55.914,55.8,55.8,68800000.0
2009-03-27 19:15:00,55.83,55.921,55.83,55.868,72400000.0
2009-03-27 19:20:00,55.877,55.877,55.811,55.816,77800000.0
2009-03-27 19:25:00,55.81,55.817,55.775,55.787,64000000.0
2009-03-27 19:30:00,55.787,55.873,55.783,55.867,70400000.0
2009-03-27 19:35:00,55.863,55.928,55.843,55.856,60800000.0
2009-03-27 19:40:00,55.855,55.865,55.763,55.789,67200000.0
2009-03-27 19:45:00,55.792,55.806,55.736,55.804,62400000.0
2009-03-27 19:50:00,55.81,55.812,55.751,55.757,68200000.0
2009-03-27 19:55:00,55.746,55.773,55.717,55.732,56800000.0
2009-03-27 20:00:00,55.725,55.797,55.725,55.793,62800000.0
2009-03-27 20:05:00,55.809,55.822,55.777,55.815,70400000.0
2009-03-27 20:10:00,55.799,55.818,55.769,55.78,59600000.0
2009-03-27 20:15:00,55.778,55.803,55.76,55.803,60000000.0
2009-03-27 20:20:00,55.808,55.848,55.804,55.831,65600000.0
2009-03-27 20:25:00,55.833,55.874,55.815,55.863,65600000.0
2009-03-27 20:30:00,55.869,55.879,55.828,55.828,68800000.0
2009-03-27 20:35:00,55.845,55.895,55.845,55.882,73600000.0
2009-03-27 20:40:00,55.873,55.909,55.838,55.905,63400000.0
2009-03-27 20:45:00,55.9,55.918,55.877,55.909,56400000.0
2009-03-27 20:50:00,55.904,55.904,55.819,55.883,59200000.0
2009-03-27 20:55:00,55.889,55.914,55.787,55.892,68800000.0
2009-03-27 21:00:00,55.919,55.933,55.908,55.929,66000000.0
2009-03-27 21:05:00,55.931,55.932,55.898,55.91,70400000.0
2009-03-27 21:10:00,55.897,55.928,55.889,55.91,67600000.0
2009-03-27 21:15:00,55.916,55.926,55.88,55.888,69200000.0
2009-03-27 21:20:00,55.915,55.969,55.896,55.959,52800000.0
2009-03-27 21:25:00,55.953,55.968,55.865,55.887,65600000.0
2009-03-27 21:30:00,55.884,55.884,55.777,55.851,57600000.0
2009-03-27 21:35:00,55.843,55.846,55.804,55.819,67200000.0
2009-03-27 21:40:00,55.806,55.806,55.756,55.765,68800000.0
2009-03-27 21:45:00,55.787,55.799,55.763,55.787,68800000.0
2009-03-27 21:50:00,55.775,55.775,55.65,55.72,68200000.0
2009-03-27 21:55:00,55.722,55.757,55.685,55.728,67600000.0
2009-03-27 22:00:00,55.734,55.748,55.678,55.748,60800000.0
2009-03-27 22:05:00,55.751,55.778,55.741,55.769,65600000.0
2009-03-27 22:10:00,55.747,55.759,55.703,55.731,75200000.0
2009-03-27 22:15:00,55.73,55.738,55.697,55.722,64000000.0
2009-03-27 22:20:00,55.713,55.726,55.668,55.69,60800000.0
2009-03-27 22:25:00,55.69,55.697,55.637,55.682,65600000.0
2009-03-27 22:30:00,55.69,55.704,55.675,55.7,62800000.0
2009-03-27 22:35:00,55.696,55.82,55.696,55.82,68800000.0
2009-03-27 22:40:00,55.795,55.829,55.779,55.817,67000000.0
2009-03-27 22:45:00,55.808,55.81,55.74,55.757,61800000.0
2009-03-27 22:50:00,55.753,55.794,55.7,55.793,59200000.0
2009-03-27 22:55:00,55.794,55.829,55.707,55.707,62800000.0
2009-03-29 23:00:00,55.696,55.726,55.497,55.498,48000000.0
2009-03-29 23:05:00,55.618,55.62,55.4,55.461,63400000.0
2009-03-29 23:10:00,55.562,55.578,55.468,55.536,58600000.0
2009-03-29 23:15:00,55.534,55.623,55.529,55.593,51200000.0
2009-03-29 23:20:00,55.571,55.652,55.571,55.622,62400000.0
2009-03-29 23:25:00,55.613,55.681,55.526,55.628,66400000.0
2009-03-29 23:30:00,55.671,55.718,55.662,55.664,68800000.0
2009-03-29 23:35:00,55.669,55.682,55.551,55.636,65000000.0
2009-03-29 23:40:00,55.645,55.682,55.63,55.667,66000000.0
2009-03-29 23:45:00,55.67,55.683,55.639,55.649,70800000.0
2009-03-29 23:50:00,55.606,55.606,55.527,55.576,63200000.0
2009-03-29 23:55:00,55.58,55.625,55.552,55.622,64400000.0
2009-03-30 00:00:00,55.546,55.65,55.546,55.644,62800000.0
2009-03-30 00:05:00,55.646,55.649,55.627,55.639,65000000.0
2009-03-30 00:10:00,55.643,55.657,55.588,55.608,59200000.0
2009-03-30 00:15:00,55.618,55.667,55.574,55.589,57600000.0
2009-03-30 00:20:00,55.585,55.632,55.539,55.621,73600000.0
2009-03-30 00:25:00,55.623,55.639,55.613,55.639,62800000.0
2009-03-30 00:30:00,55.653,55.777,55.652,55.755,68800000.0
2009-03-30 00:35:00,55.76,55.795,55.76,55.795,63400000.0
2009-03-30 00:40:00,55.793,55.833,55.782,55.814,59200000.0
2009-03-30 00:45:00,55.823,55.844,55.803,55.805,67200000.0
2009-03-30 00:50:00,55.826,55.846,55.809,55.834,67200000.0
2009-03-30 00:55:00,55.845,55.853,55.762,55.774,67200000.0
2009-03-30 01:00:00,55.765,55.775,55.695,55.765,55400000.0
2009-03-30 01:05:00,55.754,55.767,55.705,55.723,59200000.0
2009-03-30 01:10:00,55.725,55.748,55.609,55.722,64000000.0
2009-03-30 01:15:00,55.714,55.722,55.676,55.687,62000000.0
2009-03-30 01:20:00,55.692,55.703,55.621,55.621,72000000.0
2009-03-30 01:25:00,55.629,55.636,55.572,55.578,57600000.0
2009-03-30 01:30:00,55.579,55.583,55.528,55.532,65600000.0
2009-03-30 01:35:00,55.525,55.525,55.357,55.444,59600000.0
2009-03-30 01:40:00,55.451,55.51,55.439,55.507,57600000.0
2009-03-30 01:45:00,55.541,55.571,55.526,55.558,68800000.0
2009-03-30 01:50:00,55.566,55.566,55.543,55.547,74800000.0
2009-03-30 01:55:00,55.547,55.597,55.547,55.584,67600000.0
2009-03-30 02:00:00,55.575,55.588,55.531,55.531,67200000.0
2009-03-30 02:05:00,55.516,55.533,55.488,55.533,72400000.0
2009-03-30 02:10:00,55.536,55.583,55.51,55.58,68800000.0
2009-03-30 02:15:00,55.575,55.647,55.565,55.641,58000000.0
2009-03-30 02:20:00,55.651,55.735,55.554,55.735,60000000.0
2009-03-30 02:25:00,55.736,55.743,55.71,55.731,65600000.0
2009-03-30 02:30:00,55.699,55.77,55.699,55.759,57600000.0
2009-03-30 02:35:00,55.764,55.845,55.764,55.81,72000000.0
2009-03-30 02:40:00,55.809,55.813,55.721,55.728,60800000.0
2009-03-30 02:45:00,55.724,55.736,55.612,55.717,64000000.0
2009-03-30 02:50:00,55.715,55.722,55.649,55.649,59600000.0
2009-03-30 02:55:00,55.659,55.664,55.565,55.625,56400000.0
2009-03-30 03:00:00,55.612,55.636,55.6,55.626,67200000.0
2009-03-30 03:05:00,55.622,55.65,55.612,55.612,67200000.0
2009-03-30 03:10:00,55.631,55.654,55.613,55.645,67200000.0
2009-03-30 03:15:00,55.65,55.65,55.59,55.609,57600000.0
2009-03-30 03:20:00,55.613,55.619,55.597,55.617,64400000.0
2009-03-30 03:25:00,55.615,55.655,55.598,55.604,68800000.0
2009-03-30 03:30:00,55.592,55.592,55.476,55.5,62400000.0
2009-03-30 03:35:00,55.5,55.5,55.424,55.488,73600000.0
2009-03-30 03:40:00,55.482,55.54,55.473,55.54,57400000.0
2009-03-30 03:45:00,55.541,55.572,55.54,55.572,59200000.0
2009-03-30 03:50:00,55.573,55.573,55.5,55.514,65600000.0
2009-03-30 03:55:00,55.51,55.52,55.492,55.515,63200000.0
2009-03-30 04:00:00,55.505,55.535,55.464,55.477,64000000.0
2009-03-30 04:05:00,55.469,55.473,55.362,55.362,64000000.0
2009-03-30 04:10:00,55.372,55.385,55.341,55.345,69800000.0
2009-03-30 04:15:00,55.352,55.352,55.309,55.317,66400000.0
2009-03-30 04:20:00,55.334,55.337,55.209,55.21,65600000.0
2009-03-30 04:25:00,55.201,55.239,55.197,55.233,68800000.0
2009-03-30 04:30:00,55.238,55.247,55.113,55.199,67200000.0
2009-03-30 04:35:00,55.196,55.249,55.191,55.23,62400000.0
2009-03-30 04:40:00,55.24,55.25,55.156,55.156,69600000.0
2009-03-30 04:45:00,55.167,55.171,55.147,55.15,59200000.0
2009-03-30 04:50:00,55.154,55.188,55.144,55.163,64000000.0
2009-03-30 04:55:00,55.165,55.192,55.141,55.157,65600000.0
2009-03-30 05:00:00,55.176,55.246,55.165,55.238,62400000.0
2009-03-30 05:05:00,55.233,55.239,55.208,55.23,59200000.0
2009-03-30 05:10:00,55.215,55.248,55.208,55.211,62400000.0
2009-03-30 05:15:00,55.194,55.212,55.18,55.194,67200000.0
2009-03-30 05:20:00,55.186,55.205,55.177,55.181,69200000.0
2009-03-30 05:25:00,55.185,55.185,55.079,55.139,62800000.0
2009-03-30 05:30:00,55.136,55.136,55.051,55.053,65600000.0
2009-03-30 05:35:00,55.046,55.056,54.984,55.056,61600000.0
2009-03-30 05:40:00,55.059,55.117,55.039,55.099,64000000.0
2009-03-30 05:45:00,55.098,55.143,55.098,55.141,75200000.0
2009-03-30 05:50:00,55.138,55.155,55.09,55.15,65600000.0
2009-03-30 05:55:00,55.169,55.195,55.125,55.174,60800000.0
2009-03-30 06:00:00,55.162,55.17,55.009,55.018,67200000.0
2009-03-30 06:05:00,55.01,55.019,54.919,54.983,69200000.0
2009-03-30 06:10:00,54.944,54.944,54.753,54.812,68800000.0
2009-03-30 06:15:00,54.791,54.844,54.753,54.754,69200000.0
2009-03-30 06:20:00,54.75,54.75,54.651,54.651,67200000.0
2009-03-30 06:25:00,54.625,54.625,54.447,54.503,57600000.0
2009-03-30 06:30:00,54.507,54.704,54.506,54.636,66000000.0
2009-03-30 06:35:00,54.654,54.665,54.581,54.582,52800000.0
2009-03-30 06:40:00,54.572,54.624,54.572,54.624,68800000.0
2009-03-30 06:45:00,54.614,54.711,54.614,54.711,67200000.0
2009-03-30 06:50:00,54.715,54.716,54.671,54.714,69800000.0
2009-03-30 06:55:00,54.699,54.701,54.665,54.683,65600000.0
2009-03-30 07:00:00,54.676,54.676,54.567,54.621,68800000.0
2009-03-30 07:05:00,54.609,54.609,54.539,54.549,59200000.0
2009-03-30 07:10:00,54.549,54.568,54.51,54.53,55400000.0
2009-03-30 07:15:00,54.53,54.531,54.436,54.44,64000000.0
2009-03-30 07:20:00,54.422,54.422,54.384,54.397,73600000.0
2009-03-30 07:25:00,54.411,54.411,54.233,54.262,68800000.0
2009-03-30 07:30:00,54.27,54.336,54.27,54.303,65600000.0
2009-03-30 07:35:00,54.301,54.444,54.301,54.444,65000000.0
2009-03-30 07:40:00,54.441,54.462,54.415,54.416,61200000.0
2009-03-30 07:45:00,54.409,54.416,54.379,54.386,59200000.0
2009-03-30 07:50:00,54.373,54.373,54.29,54.301,70400000.0
2009-03-30 07:55:00,54.315,54.481,54.307,54.475,62400000.0
2009-03-30 08:00:00,54.472,54.519,54.45,54.519,57000000.0
2009-03-30 08:05:00,54.515,54.519,54.357,54.357,68600000.0
2009-03-30 08:10:00,54.331,54.331,54.215,54.217,62400000.0
2009-03-30 08:15:00,54.218,54.36,54.216,54.348,67200000.0
2009-03-30 08:20:00,54.348,54.348,54.233,54.233,61200000.0
2009-03-30 08:25:00,54.188,54.263,54.155,54.263,69800000.0
2009-03-30 08:30:00,54.262,54.312,54.236,54.306,63400000.0
2009-03-30 08:35:00,54.32,54.378,54.316,54.353,77800000.0
2009-03-30 08:40:00,54.33,54.334,54.212,54.252,72000000.0
2009-03-30 08:45:00,54.267,54.325,54.258,54.324,68800000.0
2009-03-30 08:50:00,54.304,54.304,54.191,54.191,72000000.0
2009-03-30 08:55:00,54.147,54.231,54.134,54.231,65600000.0
2009-03-30 09:00:00,54.227,54.272,54.212,54.217,67200000.0
2009-03-30 09:05:00,54.22,54.258,54.198,54.214,67200000.0
2009-03-30 09:10:00,54.223,54.223,54.018,54.031,61200000.0
2009-03-30 09:15:00,54.03,54.048,54.017,54.042,62800000.0
2009-03-30 09:20:00,54.041,54.052,53.7,53.725,69800000.0
2009-03-30 09:25:00,53.723,53.977,53.699,53.977,59200000.0
2009-03-30 09:30:00,54.002,54.04,53.937,54.029,64000000.0
2009-03-30 09:35:00,54.016,54.02,53.879,53.976,68200000.0
2009-03-30 09:40:00,53.966,53.968,53.755,53.755,58600000.0
2009-03-30 09:45:00,53.778,53.944,53.762,53.936,60800000.0
2009-03-30 09:50:00,53.914,53.918,53.833,53.842,73600000.0
2009-03-30 09:55:00,53.847,53.874,53.74,53.874,76800000.0
2009-03-30 10:00:00,53.874,54.011,53.865,53.969,64000000.0
2009-03-30 10:05:00,53.923,53.941,53.919,53.94,62800000.0
2009-03-30 10:10:00,53.962,54.022,53.959,54.01,59200000.0
2009-03-30 10:15:00,54.006,54.02,53.958,53.965,59200000.0
2009-03-30 10:20:00,53.936,53.936,53.874,53.881,60200000.0
2009-03-30 10:25:00,53.876,53.983,53.861,53.981,59200000.0
2009-03-30 10:30:00,53.957,53.995,53.937,53.938,63800000.0
2009-03-30 10:35:00,53.943,53.945,53.78,53.893,57600000.0
2009-03-30 10:40:00,53.89,53.896,53.852,53.888,63800000.0
2009-03-30 10:45:00,53.89,54.007,53.879,53.996,62400000.0
2009-03-30 10:50:00,53.987,54.012,53.961,54.012,74000000.0
2009-03-30 10:55:00,54.014,54.054,53.939,54.05,61800000.0
2009-03-30 11:00:00,54.069,54.124,54.069,54.122,68800000.0
2009-03-30 11:05:00,54.13,54.163,54.059,54.108,73800000.0
2009-03-30 11:10:00,54.119,54.184,54.095,54.184,67200000.0
2009-03-30 11:15:00,54.169,54.219,54.142,54.142,65600000.0
2009-03-30 11:20:00,54.124,54.184,54.122,54.168,64000000.0
2009-03-30 11:25:00,54.161,54.172,54.114,54.114,64400000.0
2009-03-30 11:30:00,54.111,54.16,54.111,54.155,68800000.0
2009-03-30 11:35:00,54.172,54.209,54.157,54.206,58000000.0
2009-03-30 11:40:00,54.214,54.247,54.199,54.247,60800000.0
2009-03-30 11:45:00,54.248,54.271,54.231,54.231,67200000.0
2009-03-30 11:50:00,54.228,54.228,54.154,54.166,70400000.0
2009-03-30 11:55:00,54.167,54.171,54.103,54.16,63400000.0
2009-03-30 12:00:00,54.162,54.194,54.157,54.169,65600000.0
2009-03-30 12:05:00,54.172,54.199,54.163,54.176,67200000.0
2009-03-30 12:10:00,54.183,54.19,54.149,54.167,59200000.0
2009-03-30 12:15:00,54.169,54.169,54.089,54.148,67200000.0
2009-03-30 12:20:00,54.151,54.162,54.113,54.134,73600000.0
2009-03-30 12:25:00,54.144,54.148,54.131,54.143,64000000.0
2009-03-30 12:30:00,54.144,54.206,54.134,54.135,71600000.0
2009-03-30 12:35:00,54.137,54.216,54.115,54.203,67200000.0
2009-03-30 12:40:00,54.204,54.272,54.186,54.272,74400000.0
2009-03-30 12:45:00,54.287,54.317,54.277,54.314,65000000.0
2009-03-30 12:50:00,54.311,54.311,54.191,54.191,61200000.0
2009-03-30 12:55:00,54.188,54.24,54.188,54.234,70400000.0
2009-03-30 13:00:00,54.26,54.272,54.206,54.247,67200000.0
2009-03-30 13:05:00,54.255,54.262,54.227,54.245,68800000.0
2009-03-30 13:10:00,54.223,54.269,54.223,54.239,69800000.0
2009-03-30 13:15:00,54.248,54.286,54.221,54.257,67200000.0
2009-03-30 13:20:00,54.258,54.366,54.258,54.35,60800000.0
2009-03-30 13:25:00,54.398,54.428,54.293,54.4,70800000.0
2009-03-30 13:30:00,54.414,54.468,54.41,54.436,67200000.0
2009-03-30 13:35:00,54.462,54.478,54.455,54.467,117200000.0
2009-03-30 13:40:00,54.464,54.472,54.412,54.425,128000000.0
2009-03-30 13:45:00,54.436,54.497,54.436,54.497,87800000.0
2009-03-30 13:50:00,54.487,54.542,54.464,54.536,91400000.0
2009-03-30 13:55:00,54.538,54.545,54.506,54.523,99200000.0
2009-03-30 14:00:00,54.524,54.538,54.515,54.523,120400000.0
2009-03-30 14:05:00,54.519,54.542,54.492,54.542,142400000.0
2009-03-30 14:10:00,54.547,54.578,54.547,54.559,102800000.0
2009-03-30 14:15:00,54.557,54.639,54.557,54.587,92200000.0
2009-03-30 14:20:00,54.587,54.63,54.587,54.608,138400000.0
2009-03-30 14:25:00,54.611,54.631,54.59,54.62,91600000.0
2009-03-30 14:30:00,54.619,54.673,54.618,54.663,140800000.0
2009-03-30 14:35:00,54.657,54.657,54.606,54.615,108000000.0
2009-03-30 14:40:00,54.6,54.605,54.574,54.576,119400000.0
2009-03-30 14:45:00,54.584,54.661,54.576,54.576,88800000.0
2009-03-30 14:50:00,54.585,54.67,54.585,54.646,103800000.0
2009-03-30 14:55:00,54.652,54.652,54.504,54.537,67200000.0
2009-03-30 15:00:00,54.522,54.596,54.522,54.532,91200000.0
2009-03-30 15:05:00,54.518,54.575,54.517,54.554,86400000.0
2009-03-30 15:10:00,54.56,54.561,54.505,54.508,181800000.0
2009-03-30 15:15:00,54.503,54.516,54.445,54.445,120000000.0
2009-03-30 15:20:00,54.431,54.431,54.257,54.268,120800000.0
2009-03-30 15:25:00,54.256,54.418,54.256,54.418,213000000.0
2009-03-30 15:30:00,54.359,54.493,54.312,54.437,259600000.0
2009-03-30 15:35:00,54.429,54.443,54.364,54.389,190600000.0
2009-03-30 15:40:00,54.402,54.402,54.177,54.177,157800000.0
2009-03-30 15:45:00,54.174,54.326,54.165,54.302,99200000.0
2009-03-30 15:50:00,54.282,54.297,54.231,54.272,143200000.0
2009-03-30 15:55:00,54.273,54.349,54.254,54.349,144000000.0
2009-03-30 16:00:00,54.353,54.354,54.291,54.293,223800000.0
2009-03-30 16:05:00,54.271,54.28,54.194,54.28,204600000.0
2009-03-30 16:10:00,54.3,54.313,54.215,54.235,171600000.0
2009-03-30 16:15:00,54.259,54.324,54.259,54.317,176200000.0
2009-03-30 16:20:00,54.314,54.341,54.271,54.338,140200000.0
2009-03-30 16:25:00,54.318,54.379,54.308,54.362,124800000.0
2009-03-30 16:30:00,54.332,54.332,54.235,54.271,159800000.0
2009-03-30 16:35:00,54.291,54.334,54.269,54.297,220200000.0
2009-03-30 16:40:00,54.307,54.387,54.304,54.37,211600000.0
2009-03-30 16:45:00,54.378,54.46,54.362,54.46,230800000.0
2009-03-30 16:50:00,54.452,54.489,54.443,54.47,194600000.0
2009-03-30 16:55:00,54.471,54.537,54.469,54.531,147200000.0
2009-03-30 17:00:00,54.522,54.527,54.484,54.517,209400000.0
2009-03-30 17:05:00,54.531,54.538,54.46,54.46,276200000.0
2009-03-30 17:10:00,54.468,54.538,54.44,54.521,140200000.0
2009-03-30 17:15:00,54.53,54.545,54.498,54.54,148800000.0
2009-03-30 17:20:00,54.556,54.678,54.556,54.606,87400000.0
2009-03-30 17:25:00,54.62,54.653,54.585,54.596,158400000.0
2009-03-30 17:30:00,54.599,54.602,54.483,54.492,251400000.0
2009-03-30 17:35:00,54.472,54.522,54.467,54.522,144000000.0
2009-03-30 17:40:00,54.506,54.58,54.489,54.56,148200000.0
2009-03-30 17:45:00,54.559,54.665,54.553,54.665,234000000.0
2009-03-30 17:50:00,54.667,54.72,54.648,54.672,177600000.0
2009-03-30 17:55:00,54.651,54.665,54.568,54.665,201800000.0
2009-03-30 18:00:00,54.659,54.659,54.585,54.613,176600000.0
2009-03-30 18:05:00,54.595,54.647,54.579,54.614,172800000.0
2009-03-30 18:10:00,54.611,54.619,54.592,54.596,83600000.0
2009-03-30 18:15:00,54.609,54.686,54.6,54.686,206800000.0
2009-03-30 18:20:00,54.697,54.754,54.687,54.754,188600000.0
2009-03-30 18:25:00,54.76,54.765,54.737,54.756,136000000.0
2009-03-30 18:30:00,54.726,54.755,54.656,54.681,171200000.0
2009-03-30 18:35:00,54.686,54.732,54.676,54.724,273800000.0
2009-03-30 18:40:00,54.717,54.722,54.689,54.721,297600000.0
2009-03-30 18:45:00,54.723,54.738,54.699,54.737,92600000.0
2009-03-30 18:50:00,54.736,54.743,54.72,54.731,127400000.0
2009-03-30 18:55:00,54.73,54.738,54.704,54.704,121400000.0
2009-03-30 19:00:00,54.694,54.716,54.683,54.683,109200000.0
2009-03-30 19:05:00,54.684,54.684,54.658,54.673,149000000.0
2009-03-30 19:10:00,54.679,54.698,54.656,54.687,84800000.0
2009-03-30 19:15:00,54.679,54.689,54.604,54.604,79400000.0
2009-03-30 19:20:00,54.6,54.618,54.584,54.606,110800000.0
2009-03-30 19:25:00,54.599,54.65,54.597,54.65,93200000.0
2009-03-30 19:30:00,54.654,54.669,54.634,54.634,59200000.0
2009-03-30 19:35:00,54.599,54.599,54.461,54.461,67600000.0
2009-03-30 19:40:00,54.447,54.56,54.447,54.544,64000000.0
2009-03-30 19:45:00,54.547,54.547,54.455,54.477,91200000.0
2009-03-30 19:50:00,54.478,54.525,54.425,54.425,67200000.0
2009-03-30 19:55:00,54.426,54.428,54.38,54.413,49600000.0
2009-03-30 20:00:00,54.419,54.494,54.4,54.426,85200000.0
2009-03-30 20:05:00,54.429,54.429,54.361,54.361,83200000.0
2009-03-30 20:10:00,54.352,54.385,54.316,54.373,71800000.0
2009-03-30 20:15:00,54.377,54.413,54.377,54.409,113000000.0
2009-03-30 20:20:00,54.404,54.412,54.389,54.39,65600000.0
2009-03-30 20:25:00,54.409,54.43,54.313,54.397,66600000.0
2009-03-30 20:30:00,54.395,54.41,54.368,54.41,77200000.0
2009-03-30 20:35:00,54.419,54.477,54.419,54.473,67200000.0
2009-03-30 20:40:00,54.457,54.461,54.355,54.355,59200000.0
2009-03-30 20:45:00,54.354,54.401,54.325,54.401,72000000.0
2009-03-30 20:50:00,54.418,54.481,54.416,54.433,86400000.0
2009-03-30 20:55:00,54.403,54.457,54.395,54.406,65600000.0
2009-03-30 21:00:00,54.379,54.443,54.378,54.441,62400000.0
2009-03-30 21:05:00,54.45,54.533,54.376,54.533,70400000.0
2009-03-30 21:10:00,54.541,54.696,54.541,54.628,62400000.0
2009-03-30 21:15:00,54.663,54.679,54.524,54.524,71400000.0
2009-03-30 21:20:00,54.473,54.531,54.462,54.51,59200000.0
2009-03-30 21:25:00,54.516,54.525,54.489,54.507,101800000.0
2009-03-30 21:30:00,54.516,54.539,54.506,54.512,56000000.0
2009-03-30 21:35:00,54.496,54.524,54.486,54.489,69000000.0
2009-03-30 21:40:00,54.495,54.507,54.413,54.492,59600000.0
2009-03-30 21:45:00,54.498,54.552,54.474,54.474,89600000.0
2009-03-30 21:50:00,54.491,54.537,54.474,54.537,64000000.0
2009-03-30 21:55:00,54.531,54.577,54.519,54.564,59200000.0
2009-03-30 22:00:00,54.573,54.671,54.573,54.648,74000000.0
2009-03-30 22:05:00,54.647,54.648,54.611,54.632,68800000.0
2009-03-30 22:10:00,54.614,54.646,54.596,54.636,72000000.0
2009-03-30 22:15:00,54.616,54.701,54.615,54.693,74400000.0
2009-03-30 22:20:00,54.699,54.721,54.681,54.701,59600000.0
2009-03-30 22:25:00,54.697,54.697,54.61,54.631,67200000.0
2009-03-30 22:30:00,54.629,54.649,54.623,54.648,66000000.0
2009-03-30 22:35:00,54.643,54.73,54.633,54.716,108600000.0
2009-03-30 22:40:00,54.715,54.753,54.706,54.73,72000000.0
2009-03-30 22:45:00,54.736,54.746,54.724,54.731,68800000.0
2009-03-30 22:50:00,54.727,54.727,54.653,54.719,59200000.0
2009-03-30 22:55:00,54.72,54.742,54.71,54.738,62400000.0
2009-03-30 23:00:00,54.736,54.763,54.72,54.746,70400000.0
2009-03-30 23:05:00,54.742,54.749,54.695,54.697,93200000.0
2009-03-30 23:10:00,54.715,54.726,54.703,54.717,56000000.0
2009-03-30 23:15:00,54.684,54.731,54.684,54.726,53200000.0
2009-03-30 23:20:00,54.725,54.741,54.641,54.703,57000000.0
2009-03-30 23:25:00,54.718,54.718,54.676,54.684,62400000.0
2009-03-30 23:30:00,54.687,54.687,54.648,54.663,67200000.0
2009-03-30 23:35:00,54.655,54.67,54.563,54.645,65600000.0
2009-03-30 23:40:00,54.65,54.672,54.638,54.672,89600000.0
2009-03-30 23:45:00,54.664,54.673,54.635,54.667,65600000.0
2009-03-30 23:50:00,54.649,54.716,54.649,54.716,60800000.0
2009-03-30 23:55:00,54.715,54.779,54.654,54.766,59200000.0
2009-03-31 00:00:00,54.762,54.916,54.733,54.807,64000000.0
2009-03-31 00:05:00,54.791,54.791,54.749,54.768,61600000.0
2009-03-31 00:10:00,54.763,54.763,54.714,54.714,68800000.0
2009-03-31 00:15:00,54.68,54.71,54.657,54.668,85800000.0
2009-03-31 00:20:00,54.677,54.691,54.658,54.686,70400000.0
2009-03-31 00:25:00,54.69,54.707,54.663,54.691,81600000.0
2009-03-31 00:30:00,54.684,54.703,54.649,54.653,66600000.0
2009-03-31 00:35:00,54.656,54.687,54.638,54.687,89600000.0
2009-03-31 00:40:00,54.679,54.784,54.679,54.782,60800000.0
2009-03-31 00:45:00,54.757,54.757,54.676,54.721,67200000.0
2009-03-31 00:50:00,54.729,54.742,54.663,54.678,56000000.0
2009-03-31 00:55:00,54.675,54.755,54.675,54.735,78400000.0
2009-03-31 01:00:00,54.728,54.728,54.682,54.7,71400000.0
2009-03-31 01:05:00,54.716,54.764,54.659,54.712,68800000.0
2009-03-31 01:10:00,54.703,54.747,54.696,54.696,56000000.0
2009-03-31 01:15:00,54.697,54.716,54.696,54.709,79400000.0
2009-03-31 01:20:00,54.699,54.699,54.643,54.666,71400000.0
2009-03-31 01:25:00,54.667,54.667,54.601,54.648,68200000.0
2009-03-31 01:30:00,54.65,54.674,54.634,54.674,74600000.0
2009-03-31 01:35:00,54.673,54.733,54.666,54.698,72000000.0
2009-03-31 01:40:00,54.679,54.715,54.679,54.708,52800000.0
2009-03-31 01:45:00,54.715,54.734,54.686,54.689,64400000.0
2009-03-31 01:50:00,54.69,54.721,54.69,54.721,83200000.0
2009-03-31 01:55:00,54.721,54.759,54.681,54.681,65600000.0
2009-03-31 02:00:00,54.675,54.703,54.644,54.661,67200000.0
2009-03-31 02:05:00,54.685,54.773,54.666,54.772,73600000.0
2009-03-31 02:10:00,54.782,54.889,54.782,54.867,69200000.0
2009-03-31 02:15:00,54.877,54.877,54.812,54.818,57600000.0
2009-03-31 02:20:00,54.834,54.876,54.757,54.866,65000000.0
2009-03-31 02:25:00,54.869,54.869,54.801,54.837,65600000.0
2009-03-31 02:30:00,54.84,54.877,54.808,54.819,57600000.0
2009-03-31 02:35:00,54.824,54.958,54.816,54.955,72000000.0
2009-03-31 02:40:00,54.958,55.102,54.957,55.081,60800000.0
2009-03-31 02:45:00,55.099,55.163,55.044,55.159,64000000.0
2009-03-31 02:50:00,55.165,55.261,55.147,55.26,59200000.0
2009-03-31 02:55:00,55.255,55.255,55.107,55.173,56000000.0
2009-03-31 03:00:00,55.192,55.349,55.192,55.324,66600000.0
2009-03-31 03:05:00,55.325,55.328,55.261,55.282,66600000.0
2009-03-31 03:10:00,55.296,55.303,55.221,55.227,76800000.0
2009-03-31 03:15:00,55.23,55.248,55.19,55.202,57600000.0
2009-03-31 03:20:00,55.217,55.223,55.148,55.154,64400000.0
2009-03-31 03:25:00,55.139,55.18,55.139,55.18,68800000.0
2009-03-31 03:30:00,55.204,55.248,55.204,55.243,62800000.0
2009-03-31 03:35:00,55.244,55.266,55.182,55.264,73600000.0
2009-03-31 03:40:00,55.286,55.333,55.283,55.333,57600000.0
2009-03-31 03:45:00,55.335,55.341,55.29,55.302,59200000.0
2009-03-31 03:50:00,55.292,55.462,55.28,55.462,65600000.0
2009-03-31 03:55:00,55.514,55.616,55.508,55.565,62400000.0
2009-03-31 04:00:00,55.542,55.57,55.508,55.57,64000000.0
2009-03-31 04:05:00,55.55,55.55,55.428,55.475,64000000.0
2009-03-31 04:10:00,55.527,55.604,55.527,55.592,70400000.0
2009-03-31 04:15:00,55.616,55.671,55.533,55.541,65600000.0
2009-03-31 04:20:00,55.557,55.601,55.538,55.59,65600000.0
2009-03-31 04:25:00,55.6,55.621,55.57,55.602,68800000.0
2009-03-31 04:30:00,55.597,55.608,55.506,55.604,67200000.0
2009-03-31 04:35:00,55.615,55.669,55.608,55.649,62400000.0
2009-03-31 04:40:00,55.653,55.664,55.63,55.633,68800000.0
2009-03-31 04:45:00,55.629,55.63,55.581,55.606,53200000.0
2009-03-31 04:50:00,55.599,55.645,55.59,55.642,64000000.0
2009-03-31 04:55:00,55.651,55.651,55.607,55.623,65600000.0
2009-03-31 05:00:00,55.628,55.633,55.591,55.617,61800000.0
2009-03-31 05:05:00,55.601,55.605,55.568,55.589,59200000.0
2009-03-31 05:10:00,55.593,55.613,55.586,55.607,62400000.0
2009-03-31 05:15:00,55.627,55.681,55.61,55.663,67200000.0
2009-03-31 05:20:00,55.661,55.745,55.661,55.737,68800000.0
2009-03-31 05:25:00,55.746,55.763,55.744,55.754,62400000.0
2009-03-31 05:30:00,55.747,55.85,55.738,55.85,65600000.0
2009-03-31 05:35:00,55.848,55.92,55.841,55.909,60800000.0
2009-03-31 05:40:00,55.895,55.949,55.854,55.937,64000000.0
2009-03-31 05:45:00,55.946,55.99,55.908,55.908,75600000.0
2009-03-31 05:50:00,55.896,55.898,55.833,55.833,65600000.0
2009-03-31 05:55:00,55.809,55.856,55.753,55.853,60800000.0
2009-03-31 06:00:00,55.849,55.858,55.726,55.746,67200000.0
2009-03-31 06:05:00,55.774,55.883,55.757,55.865,68800000.0
2009-03-31 06:10:00,55.882,55.894,55.834,55.837,69200000.0
2009-03-31 06:15:00,55.836,55.849,55.736,55.744,68800000.0
2009-03-31 06:20:00,55.743,55.743,55.604,55.604,66600000.0
2009-03-31 06:25:00,55.61,55.649,55.61,55.649,57600000.0
2009-03-31 06:30:00,55.668,55.675,55.636,55.666,65000000.0
2009-03-31 06:35:00,55.687,55.723,55.648,55.667,52800000.0
2009-03-31 06:40:00,55.679,55.755,55.679,55.755,68800000.0
2009-03-31 06:45:00,55.745,55.759,55.733,55.753,67200000.0
2009-03-31 06:50:00,55.755,55.8,55.755,55.792,70400000.0
2009-03-31 06:55:00,55.785,55.785,55.737,55.757,65000000.0
2009-03-31 07:00:00,55.758,55.78,55.662,55.777,68800000.0
2009-03-31 07:05:00,55.77,55.77,55.72,55.72,59200000.0
2009-03-31 07:10:00,55.717,55.752,55.698,55.747,56400000.0
2009-03-31 07:15:00,55.752,55.766,55.73,55.734,64000000.0
2009-03-31 07:20:00,55.738,55.742,55.701,55.707,73600000.0
2009-03-31 07:25:00,55.703,55.779,55.693,55.776,68200000.0
2009-03-31 07:30:00,55.766,55.782,55.751,55.753,66000000.0
2009-03-31 07:35:00,55.745,55.75,55.7,55.733,66000000.0
2009-03-31 07:40:00,55.718,55.725,55.663,55.682,60800000.0
2009-03-31 07:45:00,55.692,55.695,55.595,55.595,59200000.0
2009-03-31 07:50:00,55.574,55.583,55.511,55.581,70400000.0
2009-03-31 07:55:00,55.577,55.58,55.539,55.575,67600000.0
2009-03-31 08:00:00,55.56,55.56,55.504,55.509,57600000.0
2009-03-31 08:05:00,55.503,55.645,55.503,55.645,68800000.0
2009-03-31 08:10:00,55.649,55.769,55.625,55.769,62600000.0
2009-03-31 08:15:00,55.756,55.861,55.717,55.843,67200000.0
2009-03-31 08:20:00,55.864,55.956,55.799,55.829,60600000.0
2009-03-31 08:25:00,55.839,55.848,55.828,55.845,70200000.0
2009-03-31 08:30:00,55.835,55.913,55.779,55.856,64000000.0
2009-03-31 08:35:00,55.848,55.942,55.848,55.896,78400000.0
2009-03-31 08:40:00,55.862,55.878,55.823,55.832,72400000.0
2009-03-31 08:45:00,55.853,55.944,55.846,55.906,68200000.0
2009-03-31 08:50:00,55.91,55.93,55.862,55.862,71400000.0
2009-03-31 08:55:00,55.863,55.897,55.829,55.838,65600000.0
2009-03-31 09:00:00,55.841,55.87,55.729,55.734,67200000.0
2009-03-31 09:05:00,55.7,55.721,55.686,55.701,67200000.0
2009-03-31 09:10:00,55.728,55.841,55.727,55.799,60800000.0
2009-03-31 09:15:00,55.787,55.787,55.714,55.741,61800000.0
2009-03-31 09:20:00,55.75,55.752,55.713,55.721,70400000.0
2009-03-31 09:25:00,55.72,55.783,55.718,55.783,59200000.0
2009-03-31 09:30:00,55.76,55.76,55.713,55.713,64000000.0
2009-03-31 09:35:00,55.694,55.726,55.651,55.697,68800000.0
2009-03-31 09:40:00,55.708,55.795,55.708,55.766,59200000.0
2009-03-31 09:45:00,55.775,55.835,55.775,55.821,61200000.0
2009-03-31 09:50:00,55.825,55.942,55.825,55.939,74400000.0
2009-03-31 09:55:00,55.929,55.929,55.828,55.907,76800000.0
2009-03-31 10:00:00,55.923,55.987,55.921,55.979,64000000.0
2009-03-31 10:05:00,55.969,55.969,55.899,55.914,62400000.0
2009-03-31 10:10:00,55.923,55.955,55.903,55.946,59200000.0
2009-03-31 10:15:00,55.946,55.964,55.888,55.906,59200000.0
2009-03-31 10:20:00,55.894,55.894,55.847,55.853,60800000.0
2009-03-31 10:25:00,55.852,55.878,55.83,55.874,59200000.0
2009-03-31 10:30:00,55.872,55.932,55.872,55.898,65600000.0
2009-03-31 10:35:00,55.912,55.985,55.882,55.985,57000000.0
2009-03-31 10:40:00,55.993,56.023,55.966,55.966,64000000.0
2009-03-31 10:45:00,55.97,55.978,55.907,55.907,62400000.0
2009-03-31 10:50:00,55.897,55.915,55.876,55.912,73600000.0
2009-03-31 10:55:00,55.912,55.912,55.812,55.897,62400000.0
2009-03-31 11:00:00,55.912,55.913,55.862,55.868,69200000.0
2009-03-31 11:05:00,55.875,55.93,55.816,55.929,73000000.0
2009-03-31 11:10:00,55.941,56.025,55.939,56.021,67200000.0
2009-03-31 11:15:00,55.991,55.991,55.942,55.964,65600000.0
2009-03-31 11:20:00,55.965,55.986,55.932,55.986,64000000.0
2009-03-31 11:25:00,55.996,56.014,55.949,55.949,64000000.0
2009-03-31 11:30:00,55.951,55.961,55.897,55.905,68800000.0
2009-03-31 11:35:00,55.919,55.976,55.919,55.97,58000000.0
2009-03-31 11:40:00,55.958,56.0,55.958,55.976,60800000.0
2009-03-31 11:45:00,55.974,55.975,55.938,55.965,67200000.0
2009-03-31 11:50:00,55.973,56.021,55.963,56.021,70800000.0
2009-03-31 11:55:00,56.032,56.097,55.953,56.092,64000000.0
2009-03-31 12:00:00,56.082,56.101,56.029,56.032,65600000.0
2009-03-31 12:05:00,56.011,56.047,55.97,56.026,67200000.0
2009-03-31 12:10:00,56.027,56.057,56.009,56.054,59600000.0
2009-03-31 12:15:00,56.061,56.077,55.973,56.077,67200000.0
2009-03-31 12:20:00,56.092,56.094,56.032,56.059,73000000.0
2009-03-31 12:25:00,56.055,56.134,56.055,56.116,64000000.0
2009-03-31 12:30:00,56.119,56.134,56.11,56.132,70800000.0
2009-03-31 12:35:00,56.137,56.179,56.075,56.174,67200000.0
2009-03-31 12:40:00,56.188,56.238,56.172,56.202,73600000.0
2009-03-31 12:45:00,56.23,56.285,56.221,56.266,65600000.0
2009-03-31 12:50:00,56.266,56.298,56.246,56.261,60200000.0
2009-03-31 12:55:00,56.252,56.339,56.242,56.329,70800000.0
2009-03-31 13:00:00,56.334,56.345,56.296,56.326,67200000.0
2009-03-31 13:05:00,56.322,56.402,56.316,56.388,69600000.0
2009-03-31 13:10:00,56.375,56.441,56.375,56.414,70400000.0
2009-03-31 13:15:00,56.426,56.426,56.316,56.326,67200000.0
2009-03-31 13:20:00,56.333,56.366,56.315,56.366,60800000.0
2009-03-31 13:25:00,56.338,56.343,56.227,56.3,72000000.0
2009-03-31 13:30:00,56.285,56.287,56.216,56.219,67200000.0
2009-03-31 13:35:00,56.232,56.238,56.191,56.206,117200000.0
2009-03-31 13:40:00,56.205,56.206,56.155,56.184,128000000.0
2009-03-31 13:45:00,56.179,56.305,56.17,56.276,87400000.0
2009-03-31 13:50:00,56.281,56.301,56.26,56.261,91200000.0
2009-03-31 13:55:00,56.247,56.276,56.225,56.227,98000000.0
2009-03-31 14:00:00,56.224,56.315,56.219,56.299,120400000.0
2009-03-31 14:05:00,56.306,56.321,56.261,56.278,142400000.0
2009-03-31 14:10:00,56.278,56.291,56.271,56.276,101800000.0
2009-03-31 14:15:00,56.296,56.336,56.276,56.276,93000000.0
2009-03-31 14:20:00,56.244,56.249,56.183,56.183,139400000.0
2009-03-31 14:25:00,56.196,56.232,56.187,56.189,91200000.0
2009-03-31 14:30:00,56.185,56.244,56.183,56.244,140800000.0
2009-03-31 14:35:00,56.25,56.282,56.246,56.263,106600000.0
2009-03-31 14:40:00,56.255,56.284,56.239,56.259,120000000.0
2009-03-31 14:45:00,56.265,56.267,56.225,56.258,89600000.0
2009-03-31 14:50:00,56.268,56.351,56.268,56.308,103400000.0
2009-03-31 14:55:00,56.299,56.299,56.212,56.212,67600000.0
2009-03-31 15:00:00,56.225,56.227,56.172,56.175,91200000.0
2009-03-31 15:05:00,56.179,56.237,56.172,56.213,85800000.0
2009-03-31 15:10:00,56.206,56.209,56.139,56.18,182200000.0
2009-03-31 15:15:00,56.166,56.172,56.084,56.161,120000000.0
2009-03-31 15:20:00,56.166,56.182,56.092,56.098,120000000.0
2009-03-31 15:25:00,56.103,56.11,55.983,56.058,213800000.0
2009-03-31 15:30:00,55.986,56.108,55.971,56.062,259600000.0
2009-03-31 15:35:00,56.048,56.069,56.036,56.057,192000000.0
2009-03-31 15:40:00,56.044,56.044,55.907,55.923,158400000.0
2009-03-31 15:45:00,55.931,55.96,55.901,55.936,99200000.0
2009-03-31 15:50:00,55.941,55.941,55.877,55.925,142400000.0
2009-03-31 15:55:00,55.922,55.942,55.86,55.881,144000000.0
2009-03-31 16:00:00,55.859,55.874,55.8,55.874,224000000.0
2009-03-31 16:05:00,55.876,55.941,55.876,55.933,205600000.0
2009-03-31 16:10:00,55.932,55.934,55.882,55.882,173200000.0
2009-03-31 16:15:00,55.892,55.988,55.884,55.967,175800000.0
2009-03-31 16:20:00,55.97,56.014,55.97,56.003,141200000.0
2009-03-31 16:25:00,56.004,56.019,55.974,55.996,124800000.0
2009-03-31 16:30:00,56.011,56.06,56.004,56.045,160200000.0
2009-03-31 16:35:00,56.045,56.072,56.042,56.054,220600000.0
2009-03-31 16:40:00,56.051,56.051,56.015,56.049,213200000.0
2009-03-31 16:45:00,56.05,56.068,55.955,55.966,230800000.0
2009-03-31 16:50:00,55.964,55.993,55.96,55.975,195200000.0
2009-03-31 16:55:00,55.977,56.309,55.977,56.309,147200000.0
2009-03-31 17:00:00,56.327,56.341,56.178,56.338,210200000.0
2009-03-31 17:05:00,56.36,56.36,56.244,56.255,276200000.0
2009-03-31 17:10:00,56.273,56.455,56.244,56.451,140800000.0
2009-03-31 17:15:00,56.427,56.436,56.327,56.397,155600000.0
2009-03-31 17:20:00,56.391,56.393,56.298,56.378,87400000.0
2009-03-31 17:25:00,56.386,56.447,56.369,56.437,158800000.0
2009-03-31 17:30:00,56.447,56.519,56.447,56.519,251200000.0
2009-03-31 17:35:00,56.518,56.553,56.5,56.553,143800000.0
2009-03-31 17:40:00,56.547,56.554,56.493,56.515,148200000.0
2009-03-31 17:45:00,56.519,56.543,56.425,56.425,233000000.0
2009-03-31 17:50:00,56.393,56.393,56.344,56.377,177400000.0
2009-03-31 17:55:00,56.385,56.399,56.358,56.358,201400000.0
2009-03-31 18:00:00,56.348,56.348,56.301,56.318,178000000.0
2009-03-31 18:05:00,56.315,56.341,56.248,56.338,172800000.0
2009-03-31 18:10:00,56.325,56.35,56.263,56.341,84800000.0
2009-03-31 18:15:00,56.347,56.352,56.304,56.308,206600000.0
2009-03-31 18:20:00,56.304,56.328,56.28,56.282,188600000.0
2009-03-31 18:25:00,56.283,56.33,56.271,56.33,135800000.0
2009-03-31 18:30:00,56.327,56.345,56.291,56.297,169600000.0
2009-03-31 18:35:00,56.3,56.321,56.285,56.321,275600000.0
2009-03-31 18:40:00,56.325,56.347,56.317,56.318,296000000.0
2009-03-31 18:45:00,56.32,56.358,56.298,56.349,93200000.0
2009-03-31 18:50:00,56.352,56.443,56.344,56.43,127400000.0
2009-03-31 18:55:00,56.428,56.429,56.408,56.423,120400000.0
2009-03-31 19:00:00,56.428,56.434,56.366,56.368,108800000.0
2009-03-31 19:05:00,56.374,56.374,56.336,56.364,149200000.0
2009-03-31 19:10:00,56.384,56.423,56.384,56.396,84200000.0
2009-03-31 19:15:00,56.388,56.477,56.388,56.468,80000000.0
2009-03-31 19:20:00,56.474,56.563,56.464,56.541,109800000.0
2009-03-31 19:25:00,56.546,56.548,56.506,56.515,92800000.0
2009-03-31 19:30:00,56.518,56.606,56.488,56.586,59200000.0
2009-03-31 19:35:00,56.576,56.582,56.517,56.53,67600000.0
2009-03-31 19:40:00,56.511,56.511,56.459,56.485,64400000.0
2009-03-31 19:45:00,56.496,56.506,56.465,56.475,91200000.0
2009-03-31 19:50:00,56.451,56.453,56.409,56.416,67000000.0
2009-03-31 19:55:00,56.409,56.409,56.369,56.381,52800000.0
2009-03-31 20:00:00,56.404,56.439,56.4,56.426,83000000.0
2009-03-31 20:05:00,56.433,56.439,56.392,56.439,88000000.0
2009-03-31 20:10:00,56.454,56.535,56.452,56.511,72000000.0
2009-03-31 20:15:00,56.492,56.553,56.492,56.552,114000000.0
2009-03-31 20:20:00,56.536,56.557,56.502,56.551,80000000.0
2009-03-31 20:25:00,56.547,56.608,56.519,56.58,67200000.0
2009-03-31 20:30:00,56.562,56.562,56.494,56.51,76800000.0
2009-03-31 20:35:00,56.515,56.539,56.486,56.539,67200000.0
2009-03-31 20:40:00,56.542,56.561,56.533,56.546,59200000.0
2009-03-31 20:45:00,56.549,56.551,56.525,56.551,79400000.0
2009-03-31 20:50:00,56.541,56.567,56.538,56.551,86400000.0
2009-03-31 20:55:00,56.554,56.561,56.505,56.507,65600000.0
2009-03-31 21:00:00,56.516,56.527,56.48,56.511,62400000.0
2009-03-31 21:05:00,56.487,56.488,56.371,56.486,70400000.0
2009-03-31 21:10:00,56.489,56.493,56.468,56.482,62400000.0
2009-03-31 21:15:00,56.487,56.52,56.467,56.504,70800000.0
2009-03-31 21:20:00,56.457,56.512,56.457,56.495,59200000.0
2009-03-31 21:25:00,56.509,56.627,56.507,56.627,102800000.0
2009-03-31 21:30:00,56.645,56.674,56.529,56.538,62800000.0
2009-03-31 21:35:00,56.551,56.551,56.499,56.526,68800000.0
2009-03-31 21:40:00,56.543,56.559,56.449,56.548,59200000.0
2009-03-31 21:45:00,56.547,56.547,56.464,56.464,89600000.0
2009-03-31 21:50:00,56.472,56.476,56.412,56.451,63800000.0
2009-03-31 21:55:00,56.434,56.472,56.434,56.465,64000000.0
2009-03-31 22:00:00,56.449,56.461,56.306,56.311,73600000.0
2009-03-31 22:05:00,56.31,56.31,55.975,55.975,68800000.0
2009-03-31 22:10:00,55.918,55.931,55.781,55.791,72400000.0
2009-03-31 22:15:00,55.785,55.785,55.49,55.686,75200000.0
2009-03-31 22:20:00,55.658,55.705,55.605,55.605,59200000.0
2009-03-31 22:25:00,55.604,55.629,55.426,55.426,67200000.0
2009-03-31 22:30:00,55.362,55.367,55.251,55.289,65600000.0
2009-03-31 22:35:00,55.307,55.376,55.268,55.358,108800000.0
2009-03-31 22:40:00,55.369,55.511,55.362,55.468,67600000.0
2009-03-31 22:45:00,55.465,55.491,55.364,55.364,68200000.0
2009-03-31 22:50:00,55.38,55.403,55.332,55.334,59200000.0
2009-03-31 22:55:00,55.338,55.346,55.303,55.328,62800000.0
2009-03-31 23:00:00,55.31,55.378,55.299,55.374,73000000.0
2009-03-31 23:05:00,55.363,55.38,55.362,55.367,92200000.0
2009-03-31 23:10:00,55.36,55.36,55.305,55.314,56000000.0
2009-03-31 23:15:00,55.329,55.375,55.32,55.357,65600000.0
2009-03-31 23:20:00,55.354,55.374,55.342,55.374,57600000.0
2009-03-31 23:25:00,55.372,55.409,55.353,55.389,62400000.0
2009-03-31 23:30:00,55.405,55.491,55.405,55.491,67200000.0
2009-03-31 23:35:00,55.456,55.502,55.448,55.502,65600000.0
2009-03-31 23:40:00,55.52,55.52,55.391,55.394,89000000.0
2009-03-31 23:45:00,55.402,55.403,55.32,55.34,65600000.0
2009-03-31 23:50:00,55.344,55.348,55.292,55.34,51200000.0
2009-03-31 23:55:00,55.343,55.343,55.185,55.261,56000000.0
2009-04-01 00:00:00,55.272,55.309,55.247,55.286,64000000.0
2009-04-01 00:05:00,55.291,55.34,55.28,55.338,60200000.0
2009-04-01 00:10:00,55.369,55.38,55.32,55.348,69600000.0
2009-04-01 00:15:00,55.343,55.35,55.296,55.302,86400000.0
2009-04-01 00:20:00,55.336,55.395,55.331,55.366,70400000.0
2009-04-01 00:25:00,55.361,55.384,55.352,55.384,62800000.0
2009-04-01 00:30:00,55.403,55.457,55.402,55.455,67200000.0
2009-04-01 00:35:00,55.454,55.481,55.423,55.433,89600000.0
2009-04-01 00:40:00,55.413,55.426,55.385,55.402,60800000.0
2009-04-01 00:45:00,55.396,55.468,55.375,55.447,64000000.0
2009-04-01 00:50:00,55.451,55.453,55.423,55.436,62800000.0
2009-04-01 00:55:00,55.436,55.448,55.381,55.395,78400000.0
2009-04-01 01:00:00,55.384,55.384,55.304,55.327,72400000.0
2009-04-01 01:05:00,55.334,55.334,55.227,55.279,68800000.0
2009-04-01 01:10:00,55.274,55.312,55.274,55.312,56000000.0
2009-04-01 01:15:00,55.315,55.319,55.286,55.298,80000000.0
2009-04-01 01:20:00,55.298,55.316,55.274,55.316,72000000.0
2009-04-01 01:25:00,55.322,55.369,55.318,55.358,68800000.0
2009-04-01 01:30:00,55.351,55.388,55.345,55.388,75200000.0
2009-04-01 01:35:00,55.387,55.387,55.288,55.288,72000000.0
2009-04-01 01:40:00,55.3,55.35,55.282,55.338,52200000.0
2009-04-01 01:45:00,55.343,55.361,55.321,55.349,66400000.0
2009-04-01 01:50:00,55.399,55.518,55.399,55.518,83200000.0
2009-04-01 01:55:00,55.584,55.685,55.584,55.629,65600000.0
2009-04-01 02:00:00,55.589,55.589,54.79,54.795,67200000.0
2009-04-01 02:05:00,54.841,55.244,54.841,55.244,73600000.0
2009-04-01 02:10:00,55.241,55.254,54.866,54.866,68800000.0
2009-04-01 02:15:00,54.836,54.963,54.764,54.853,58000000.0
2009-04-01 02:20:00,54.84,54.924,54.727,54.745,57600000.0
2009-04-01 02:25:00,54.801,54.938,54.795,54.938,65600000.0
2009-04-01 02:30:00,54.933,55.003,54.798,54.9,57600000.0
2009-04-01 02:35:00,54.892,54.904,54.811,54.84,72400000.0
2009-04-01 02:40:00,54.845,55.003,54.845,55.003,61200000.0
2009-04-01 02:45:00,55.044,55.084,54.954,55.084,64000000.0
2009-04-01 02:50:00,55.106,55.185,55.0,55.0,59200000.0
2009-04-01 02:55:00,54.981,54.984,54.857,54.91,56000000.0
2009-04-01 03:00:00,54.906,55.003,54.88,54.962,67200000.0
2009-04-01 03:05:00,54.959,54.981,54.957,54.975,66600000.0
2009-04-01 03:10:00,54.999,55.084,54.978,55.046,67200000.0
2009-04-01 03:15:00,55.028,55.239,55.028,55.239,57600000.0
2009-04-01 03:20:00,55.225,55.328,55.183,55.328,64000000.0
2009-04-01 03:25:00,55.364,55.432,55.364,55.412,69200000.0
2009-04-01 03:30:00,55.397,55.397,55.294,55.299,62400000.0
2009-04-01 03:35:00,55.303,55.306,55.209,55.276,73000000.0
2009-04-01 03:40:00,55.281,55.281,55.189,55.252,57600000.0
2009-04-01 03:45:00,55.267,55.341,55.233,55.341,59200000.0
2009-04-01 03:50:00,55.343,55.343,55.199,55.216,65600000.0
2009-04-01 03:55:00,55.237,55.261,55.219,55.219,62400000.0
2009-04-01 04:00:00,55.187,55.187,55.097,55.107,64000000.0
2009-04-01 04:05:00,55.112,55.124,55.021,55.044,64000000.0
2009-04-01 04:10:00,55.069,55.092,55.046,55.054,70400000.0
2009-04-01 04:15:00,55.06,55.088,55.04,55.043,65000000.0
2009-04-01 04:20:00,55.06,55.072,55.025,55.038,65600000.0
2009-04-01 04:25:00,55.047,55.111,55.038,55.096,69200000.0
2009-04-01 04:30:00,55.072,55.157,55.027,55.142,67200000.0
2009-04-01 04:35:00,55.137,55.145,55.077,55.089,61800000.0
2009-04-01 04:40:00,55.076,55.105,55.017,55.101,69200000.0
2009-04-01 04:45:00,55.097,55.117,55.084,55.086,50000000.0
2009-04-01 04:50:00,55.106,55.13,55.095,55.116,64000000.0
2009-04-01 04:55:00,55.124,55.126,55.08,55.08,65600000.0
2009-04-01 05:00:00,55.083,55.091,55.065,55.071,61800000.0
2009-04-01 05:05:00,55.058,55.073,55.026,55.069,59200000.0
2009-04-01 05:10:00,55.07,55.07,55.031,55.045,62800000.0
2009-04-01 05:15:00,55.043,55.044,55.015,55.031,66600000.0
2009-04-01 05:20:00,55.036,55.053,55.011,55.011,68800000.0
2009-04-01 05:25:00,55.014,55.014,54.98,55.001,62400000.0
2009-04-01 05:30:00,55.002,55.049,54.993,55.023,65600000.0
2009-04-01 05:35:00,55.013,55.017,54.922,54.933,60800000.0
2009-04-01 05:40:00,54.933,54.934,54.825,54.827,64000000.0
2009-04-01 05:45:00,54.833,54.867,54.81,54.867,75200000.0
2009-04-01 05:50:00,54.869,54.982,54.869,54.97,66000000.0
2009-04-01 05:55:00,54.975,54.987,54.913,54.962,60200000.0
2009-04-01 06:00:00,54.943,54.955,54.836,54.836,67200000.0
2009-04-01 06:05:00,54.839,54.844,54.732,54.816,68200000.0
2009-04-01 06:10:00,54.802,54.898,54.797,54.88,69200000.0
2009-04-01 06:15:00,54.863,54.866,54.747,54.771,68200000.0
2009-04-01 06:20:00,54.774,54.818,54.758,54.818,66600000.0
2009-04-01 06:25:00,54.796,54.799,54.741,54.76,57000000.0
2009-04-01 06:30:00,54.776,54.8,54.745,54.791,65000000.0
2009-04-01 06:35:00,54.794,54.824,54.781,54.822,59200000.0
2009-04-01 06:40:00,54.816,54.838,54.786,54.834,68800000.0
2009-04-01 06:45:00,54.831,54.892,54.831,54.856,67600000.0
2009-04-01 06:50:00,54.858,54.858,54.836,54.847,70400000.0
2009-04-01 06:55:00,54.827,54.827,54.747,54.8,65000000.0
2009-04-01 07:00:00,54.82,54.866,54.759,54.814,68200000.0
2009-04-01 07:05:00,54.817,54.817,54.769,54.775,58600000.0
2009-04-01 07:10:00,54.784,54.784,54.723,54.73,62400000.0
2009-04-01 07:15:00,54.719,54.727,54.574,54.63,64000000.0
2009-04-01 07:20:00,54.626,54.754,54.608,54.724,73600000.0
2009-04-01 07:25:00,54.746,54.845,54.728,54.756,68800000.0
2009-04-01 07:30:00,54.768,54.791,54.724,54.791,65600000.0
2009-04-01 07:35:00,54.784,54.794,54.72,54.754,66400000.0
2009-04-01 07:40:00,54.757,54.763,54.662,54.689,60200000.0
2009-04-01 07:45:00,54.694,54.724,54.683,54.688,58600000.0
2009-04-01 07:50:00,54.66,54.678,54.622,54.661,69800000.0
2009-04-01 07:55:00,54.65,54.733,54.634,54.718,62800000.0
2009-04-01 08:00:00,54.7,54.7,54.599,54.663,57600000.0
2009-04-01 08:05:00,54.656,54.757,54.639,54.753,69200000.0
2009-04-01 08:10:00,54.749,54.749,54.686,54.686,62400000.0
2009-04-01 08:15:00,54.683,54.735,54.662,54.7,67200000.0
2009-04-01 08:20:00,54.71,54.754,54.687,54.754,60800000.0
2009-04-01 08:25:00,54.761,54.761,54.687,54.727,70400000.0
2009-04-01 08:30:00,54.737,54.784,54.733,54.772,64000000.0
2009-04-01 08:35:00,54.763,54.811,54.763,54.811,78400000.0
2009-04-01 08:40:00,54.82,54.942,54.814,54.939,72000000.0
2009-04-01 08:45:00,54.936,54.96,54.901,54.942,68800000.0
2009-04-01 08:50:00,54.956,54.967,54.927,54.965,72400000.0
2009-04-01 08:55:00,54.961,54.961,54.909,54.917,65600000.0
2009-04-01 09:00:00,54.925,55.08,54.924,55.037,66000000.0
2009-04-01 09:05:00,55.017,55.078,54.968,55.047,67200000.0
2009-04-01 09:10:00,55.058,55.087,55.018,55.038,60800000.0
2009-04-01 09:15:00,55.033,55.033,54.977,55.003,62800000.0
2009-04-01 09:20:00,54.992,55.02,54.978,54.994,70400000.0
2009-04-01 09:25:00,55.003,55.012,54.903,54.906,58600000.0
2009-04-01 09:30:00,54.909,55.018,54.901,55.017,64400000.0
2009-04-01 09:35:00,54.994,55.007,54.857,54.911,68800000.0
2009-04-01 09:40:00,54.918,54.976,54.917,54.959,59600000.0
2009-04-01 09:45:00,54.977,55.005,54.951,54.954,60800000.0
2009-04-01 09:50:00,54.94,54.94,54.86,54.86,74000000.0
2009-04-01 09:55:00,54.847,54.86,54.753,54.827,77200000.0
2009-04-01 10:00:00,54.851,54.883,54.851,54.873,64000000.0
2009-04-01 10:05:00,54.869,54.879,54.809,54.811,62400000.0
2009-04-01 10:10:00,54.797,54.8,54.751,54.772,59600000.0
2009-04-01 10:15:00,54.776,54.923,54.772,54.889,59600000.0
2009-04-01 10:20:00,54.888,54.941,54.863,54.941,60800000.0
2009-04-01 10:25:00,54.965,55.119,54.965,55.115,59200000.0
2009-04-01 10:30:00,55.124,55.219,55.103,55.143,65000000.0
2009-04-01 10:35:00,55.15,55.15,55.024,55.114,57600000.0
2009-04-01 10:40:00,55.111,55.128,55.053,55.054,64000000.0
2009-04-01 10:45:00,55.066,55.066,54.998,55.05,62400000.0
2009-04-01 10:50:00,55.068,55.114,55.04,55.058,73000000.0
2009-04-01 10:55:00,55.061,55.089,54.944,55.04,62400000.0
2009-04-01 11:00:00,55.052,55.062,55.011,55.023,68800000.0
2009-04-01 11:05:00,55.013,55.046,54.954,55.043,73600000.0
2009-04-01 11:10:00,55.05,55.075,55.04,55.048,67200000.0
2009-04-01 11:15:00,55.039,55.061,55.019,55.027,65600000.0
2009-04-01 11:20:00,55.03,55.068,55.023,55.058,64000000.0
2009-04-01 11:25:00,55.048,55.058,54.996,55.058,64400000.0
2009-04-01 11:30:00,55.059,55.074,55.017,55.017,68800000.0
2009-04-01 11:35:00,55.024,55.084,55.024,55.08,57600000.0
2009-04-01 11:40:00,55.07,55.133,55.07,55.124,61200000.0
2009-04-01 11:45:00,55.131,55.179,55.128,55.179,67600000.0
2009-04-01 11:50:00,55.19,55.257,55.181,55.257,70400000.0
2009-04-01 11:55:00,55.245,55.301,55.165,55.29,64000000.0
2009-04-01 12:00:00,55.277,55.294,55.262,55.294,65600000.0
2009-04-01 12:05:00,55.297,55.331,55.275,55.328,67200000.0
2009-04-01 12:10:00,55.333,55.376,55.333,55.344,59200000.0
2009-04-01 12:15:00,55.344,55.357,55.261,55.349,67200000.0
2009-04-01 12:20:00,55.342,55.383,55.335,55.356,73600000.0
2009-04-01 12:25:00,55.339,55.385,55.336,55.385,64000000.0
2009-04-01 12:30:00,55.379,55.4,55.364,55.391,70400000.0
2009-04-01 12:35:00,55.406,55.516,55.399,55.498,67200000.0
2009-04-01 12:40:00,55.499,55.526,55.484,55.517,73600000.0
2009-04-01 12:45:00,55.517,55.633,55.505,55.633,64400000.0
2009-04-01 12:50:00,55.631,55.741,55.63,55.741,60800000.0
2009-04-01 12:55:00,55.781,55.807,55.708,55.742,70400000.0
2009-04-01 13:00:00,55.73,55.73,55.693,55.695,67200000.0
2009-04-01 13:05:00,55.703,55.724,55.621,55.649,68200000.0
2009-04-01 13:10:00,55.594,55.615,55.568,55.573,70400000.0
2009-04-01 13:15:00,55.592,55.596,55.49,55.522,66600000.0
2009-04-01 13:20:00,55.517,55.596,55.512,55.587,67200000.0
2009-04-01 13:25:00,55.563,55.607,55.478,55.57,72000000.0
2009-04-01 13:30:00,55.572,55.62,55.572,55.609,67200000.0
2009-04-01 13:35:00,55.617,55.686,55.607,55.686,116800000.0
2009-04-01 13:40:00,55.698,55.705,55.598,55.605,127400000.0
2009-04-01 13:45:00,55.627,55.631,55.561,55.568,88000000.0
2009-04-01 13:50:00,55.576,55.583,55.483,55.483,91200000.0
2009-04-01 13:55:00,55.489,55.505,55.426,55.45,99600000.0
2009-04-01 14:00:00,55.448,55.472,55.397,55.454,120000000.0
2009-04-01 14:05:00,55.438,55.509,55.431,55.504,140600000.0
2009-04-01 14:10:00,55.493,55.596,55.485,55.596,102800000.0
2009-04-01 14:15:00,55.545,55.545,55.422,55.452,100800000.0
2009-04-01 14:20:00,55.485,55.642,55.485,55.615,139200000.0
2009-04-01 14:25:00,55.592,55.609,55.52,55.55,91200000.0
2009-04-01 14:30:00,55.511,55.516,55.472,55.513,141000000.0
2009-04-01 14:35:00,55.518,55.539,55.478,55.484,107200000.0
2009-04-01 14:40:00,55.467,55.483,55.433,55.433,120400000.0
2009-04-01 14:45:00,55.427,55.427,55.337,55.402,90000000.0
2009-04-01 14:50:00,55.393,55.413,55.361,55.394,104400000.0
2009-04-01 14:55:00,55.366,55.366,55.279,55.297,66400000.0
2009-04-01 15:00:00,55.297,55.301,55.234,55.301,91200000.0
2009-04-01 15:05:00,55.307,55.311,55.238,55.276,86400000.0
2009-04-01 15:10:00,55.288,55.315,55.269,55.27,182200000.0
2009-04-01 15:15:00,55.282,55.284,55.179,55.216,119400000.0
2009-04-01 15:20:00,55.208,55.237,55.095,55.095,119800000.0
2009-04-01 15:25:00,55.071,55.116,54.97,55.055,213600000.0
2009-04-01 15:30:00,54.975,55.109,54.96,55.066,259000000.0
2009-04-01 15:35:00,55.073,55.104,54.984,55.018,191200000.0
2009-04-01 15:40:00,55.003,55.078,54.999,55.078,158400000.0
2009-04-01 15:45:00,55.073,55.079,55.005,55.031,99200000.0
2009-04-01 15:50:00,55.026,55.091,55.026,55.072,142800000.0
2009-04-01 15:55:00,55.066,55.184,55.053,55.147,143800000.0
2009-04-01 16:00:00,55.132,55.443,55.132,55.43,224800000.0
2009-04-01 16:05:00,55.408,55.447,55.336,55.447,204800000.0
2009-04-01 16:10:00,55.436,55.497,55.436,55.474,173600000.0
2009-04-01 16:15:00,55.461,55.584,55.453,55.551,175400000.0
2009-04-01 16:20:00,55.547,55.606,55.541,55.589,141000000.0
2009-04-01 16:25:00,55.582,55.582,55.528,55.575,124200000.0
2009-04-01 16:30:00,55.571,55.59,55.485,55.516,160400000.0
2009-04-01 16:35:00,55.53,55.673,55.53,55.666,220600000.0
2009-04-01 16:40:00,55.661,55.68,55.585,55.587,212800000.0
2009-04-01 16:45:00,55.587,55.595,55.537,55.564,229800000.0
2009-04-01 16:50:00,55.552,55.571,55.502,55.521,195200000.0
2009-04-01 16:55:00,55.529,55.566,55.529,55.533,146600000.0
2009-04-01 17:00:00,55.511,55.592,55.511,55.573,208200000.0
2009-04-01 17:05:00,55.571,55.58,55.543,55.543,277200000.0
2009-04-01 17:10:00,55.529,55.564,55.508,55.513,141200000.0
2009-04-01 17:15:00,55.511,55.518,55.406,55.42,149000000.0
2009-04-01 17:20:00,55.421,55.444,55.406,55.429,88400000.0
2009-04-01 17:25:00,55.43,55.509,55.419,55.478,158400000.0
2009-04-01 17:30:00,55.476,55.517,55.455,55.487,251600000.0
2009-04-01 17:35:00,55.493,55.55,55.486,55.545,143800000.0
2009-04-01 17:40:00,55.547,55.621,55.542,55.55,148800000.0
2009-04-01 17:45:00,55.545,55.598,55.529,55.543,232400000.0
2009-04-01 17:50:00,55.55,55.628,55.55,55.612,176800000.0
2009-04-01 17:55:00,55.616,55.699,55.616,55.698,202000000.0
2009-04-01 18:00:00,55.708,55.718,55.688,55.689,177400000.0
2009-04-01 18:05:00,55.687,55.694,55.558,55.67,173200000.0
2009-04-01 18:10:00,55.677,55.695,55.642,55.644,84800000.0
2009-04-01 18:15:00,55.643,55.643,55.596,55.605,206800000.0
2009-04-01 18:20:00,55.601,55.609,55.509,55.518,188800000.0
2009-04-01 18:25:00,55.496,55.501,55.47,55.499,136400000.0
2009-04-01 18:30:00,55.498,55.557,55.498,55.526,170000000.0
2009-04-01 18:35:00,55.526,55.533,55.463,55.528,274000000.0
2009-04-01 18:40:00,55.527,55.537,55.502,55.51,297200000.0
2009-04-01 18:45:00,55.486,55.486,55.374,55.383,92800000.0
2009-04-01 18:50:00,55.373,55.384,55.341,55.352,127800000.0
2009-04-01 18:55:00,55.339,55.349,55.228,55.252,121600000.0
2009-04-01 19:00:00,55.268,55.304,55.258,55.288,108800000.0
2009-04-01 19:05:00,55.296,55.31,55.252,55.287,148800000.0
2009-04-01 19:10:00,55.287,55.294,55.258,55.285,85000000.0
2009-04-01 19:15:00,55.272,55.348,55.272,55.348,80000000.0
2009-04-01 19:20:00,55.35,55.362,55.326,55.335,110400000.0
2009-04-01 19:25:00,55.339,55.364,55.338,55.364,92800000.0
2009-04-01 19:30:00,55.382,55.39,55.363,55.371,59200000.0
2009-04-01 19:35:00,55.368,55.394,55.363,55.386,67200000.0
2009-04-01 19:40:00,55.382,55.402,55.365,55.395,64000000.0
2009-04-01 19:45:00,55.407,55.423,55.401,55.412,91200000.0
2009-04-01 19:50:00,55.407,55.458,55.374,55.458,67200000.0
2009-04-01 19:55:00,55.475,55.475,55.431,55.431,49600000.0
2009-04-01 20:00:00,55.44,55.463,55.422,55.455,85200000.0
2009-04-01 20:05:00,55.46,55.546,55.446,55.546,83200000.0
2009-04-01 20:10:00,55.555,55.555,55.435,55.49,72000000.0
2009-04-01 20:15:00,55.497,55.571,55.497,55.506,113000000.0
2009-04-01 20:20:00,55.487,55.487,55.451,55.462,65000000.0
2009-04-01 20:25:00,55.451,55.506,55.417,55.501,67200000.0
2009-04-01 20:30:00,55.504,55.525,55.495,55.518,76800000.0
2009-04-01 20:35:00,55.528,55.55,55.523,55.529,67600000.0
2009-04-01 20:40:00,55.518,55.532,55.467,55.47,59200000.0
2009-04-01 20:45:00,55.464,55.464,55.431,55.464,72400000.0
2009-04-01 20:50:00,55.481,55.767,55.481,55.767,87200000.0
2009-04-01 20:55:00,55.777,55.883,55.708,55.883,65600000.0
2009-04-01 21:00:00,55.898,55.898,55.744,55.811,62400000.0
2009-04-01 21:05:00,55.816,55.88,55.786,55.82,70400000.0
2009-04-01 21:10:00,55.805,55.805,55.731,55.772,62800000.0
2009-04-01 21:15:00,55.767,55.833,55.763,55.825,72000000.0
2009-04-01 21:20:00,55.816,55.841,55.81,55.81,67600000.0
2009-04-01 21:25:00,55.824,55.904,55.824,55.9,102400000.0
2009-04-01 21:30:00,55.9,56.076,55.884,56.076,64000000.0
2009-04-01 21:35:00,56.079,56.152,56.051,56.085,68800000.0
2009-04-01 21:40:00,56.09,56.093,55.974,56.046,67600000.0
2009-04-01 21:45:00,56.053,56.102,56.047,56.086,90000000.0
2009-04-01 21:50:00,56.084,56.084,56.052,56.054,64000000.0
2009-04-01 21:55:00,56.024,56.073,56.014,56.066,59200000.0
2009-04-01 22:00:00,56.067,56.086,56.044,56.044,74400000.0
2009-04-01 22:05:00,56.062,56.073,55.959,55.963,68000000.0
2009-04-01 22:10:00,55.94,55.984,55.854,55.854,72000000.0
2009-04-01 22:15:00,55.853,55.903,55.844,55.863,64000000.0
2009-04-01 22:20:00,55.876,55.88,55.809,55.833,59200000.0
2009-04-01 22:25:00,55.843,55.856,55.823,55.833,67200000.0
2009-04-01 22:30:00,55.855,55.863,55.782,55.799,65600000.0
2009-04-01 22:35:00,55.793,55.8,55.784,55.784,109200000.0
2009-04-01 22:40:00,55.797,55.861,55.797,55.844,67200000.0
2009-04-01 22:45:00,55.844,55.877,55.842,55.848,68200000.0
2009-04-01 22:50:00,55.852,55.872,55.841,55.871,58000000.0
2009-04-01 22:55:00,55.863,55.886,55.85,55.885,62400000.0
2009-04-01 23:00:00,55.882,55.882,55.807,55.811,70400000.0
2009-04-01 23:05:00,55.801,55.865,55.795,55.863,92800000.0
2009-04-01 23:10:00,55.868,55.868,55.763,55.763,56000000.0
2009-04-01 23:15:00,55.781,55.797,55.76,55.79,65600000.0
2009-04-01 23:20:00,55.791,55.839,55.789,55.821,57600000.0
2009-04-01 23:25:00,55.832,55.892,55.832,55.866,62400000.0
2009-04-01 23:30:00,55.833,55.891,55.76,55.768,67200000.0
2009-04-01 23:35:00,55.775,55.836,55.773,55.826,65600000.0
2009-04-01 23:40:00,55.822,55.876,55.8,55.876,89600000.0
2009-04-01 23:45:00,55.861,55.861,55.818,55.822,66000000.0
2009-04-01 23:50:00,55.81,55.812,55.776,55.803,51200000.0
2009-04-01 23:55:00,55.844,55.868,55.754,55.853,56000000.0
2009-04-02 00:00:00,55.846,55.875,55.832,55.875,64400000.0
2009-04-02 00:05:00,55.865,55.885,55.855,55.862,60800000.0
2009-04-02 00:10:00,55.862,55.872,55.818,55.861,68600000.0
2009-04-02 00:15:00,55.853,55.877,55.825,55.865,86400000.0
2009-04-02 00:20:00,55.867,55.886,55.854,55.879,70800000.0
2009-04-02 00:25:00,55.882,55.884,55.854,55.861,81600000.0
2009-04-02 00:30:00,55.849,55.88,55.828,55.853,67200000.0
2009-04-02 00:35:00,55.862,55.902,55.862,55.902,89600000.0
2009-04-02 00:40:00,55.907,55.915,55.893,55.908,64000000.0
2009-04-02 00:45:00,55.905,55.911,55.871,55.871,64000000.0
2009-04-02 00:50:00,55.889,55.92,55.882,55.905,56000000.0
2009-04-02 00:55:00,55.895,55.911,55.865,55.872,78400000.0
2009-04-02 01:00:00,55.862,55.866,55.829,55.829,72000000.0
2009-04-02 01:05:00,55.834,55.839,55.769,55.824,68800000.0
2009-04-02 01:10:00,55.817,55.857,55.807,55.856,65600000.0
2009-04-02 01:15:00,55.873,55.899,55.831,55.896,80000000.0
2009-04-02 01:20:00,55.895,55.911,55.859,55.859,71800000.0
2009-04-02 01:25:00,55.855,55.863,55.799,55.799,68800000.0
2009-04-02 01:30:00,55.792,55.797,55.74,55.742,64000000.0
2009-04-02 01:35:00,55.781,55.813,55.774,55.782,72000000.0
2009-04-02 01:40:00,55.784,55.792,55.734,55.734,54400000.0
2009-04-02 01:45:00,55.72,55.722,55.659,55.686,65000000.0
2009-04-02 01:50:00,55.686,55.703,55.672,55.703,83200000.0
2009-04-02 01:55:00,55.692,55.764,55.688,55.764,66000000.0
2009-04-02 02:00:00,55.731,55.752,55.706,55.75,67200000.0
2009-04-02 02:05:00,55.758,55.76,55.701,55.705,73600000.0
2009-04-02 02:10:00,55.697,55.723,55.654,55.66,68600000.0
2009-04-02 02:15:00,55.658,55.668,55.608,55.616,57600000.0
2009-04-02 02:20:00,55.594,55.594,55.453,55.549,59200000.0
2009-04-02 02:25:00,55.532,55.534,55.48,55.483,65600000.0
2009-04-02 02:30:00,55.488,55.615,55.488,55.573,57600000.0
2009-04-02 02:35:00,55.593,55.607,55.535,55.566,72400000.0
2009-04-02 02:40:00,55.563,55.563,55.5,55.553,60800000.0
2009-04-02 02:45:00,55.569,55.61,55.503,55.609,64000000.0
2009-04-02 02:50:00,55.614,55.687,55.605,55.644,58600000.0
2009-04-02 02:55:00,55.628,55.782,55.628,55.715,56000000.0
2009-04-02 03:00:00,55.715,55.722,55.659,55.693,67200000.0
2009-04-02 03:05:00,55.671,55.675,55.646,55.667,67600000.0
2009-04-02 03:10:00,55.679,55.701,55.645,55.658,67200000.0
2009-04-02 03:15:00,55.67,55.722,55.653,55.719,58000000.0
2009-04-02 03:20:00,55.746,55.827,55.746,55.827,64000000.0
2009-04-02 03:25:00,55.829,55.95,55.829,55.95,68200000.0
2009-04-02 03:30:00,55.984,56.0,55.902,55.917,62400000.0
2009-04-02 03:35:00,55.908,55.952,55.854,55.923,73600000.0
2009-04-02 03:40:00,55.987,56.023,55.981,55.99,57600000.0
2009-04-02 03:45:00,55.985,55.989,55.962,55.989,58600000.0
2009-04-02 03:50:00,55.972,56.001,55.954,55.996,65400000.0
2009-04-02 03:55:00,55.991,56.011,55.964,56.011,62400000.0
2009-04-02 04:00:00,56.003,56.016,55.973,55.991,64400000.0
2009-04-02 04:05:00,55.995,56.032,55.995,56.023,64000000.0
2009-04-02 04:10:00,56.047,56.052,56.025,56.035,70400000.0
2009-04-02 04:15:00,56.052,56.08,56.022,56.06,65000000.0
2009-04-02 04:20:00,56.075,56.109,56.066,56.097,65600000.0
2009-04-02 04:25:00,56.105,56.173,56.105,56.154,68800000.0
2009-04-02 04:30:00,56.14,56.16,55.956,56.05,67200000.0
2009-04-02 04:35:00,56.058,56.078,55.981,56.003,61800000.0
2009-04-02 04:40:00,56.007,56.048,56.007,56.01,68800000.0
2009-04-02 04:45:00,56.007,56.024,55.995,56.019,44800000.0
2009-04-02 04:50:00,56.028,56.097,56.02,56.03,64000000.0
2009-04-02 04:55:00,56.028,56.075,56.012,56.023,65600000.0
2009-04-02 05:00:00,56.043,56.053,55.993,56.018,62400000.0
2009-04-02 05:05:00,56.006,56.088,56.004,56.077,59600000.0
2009-04-02 05:10:00,56.087,56.091,55.995,55.998,62400000.0
2009-04-02 05:15:00,56.015,56.027,55.995,56.023,67200000.0
2009-04-02 05:20:00,56.016,56.024,56.004,56.014,69200000.0
2009-04-02 05:25:00,56.007,56.007,55.942,55.942,62400000.0
2009-04-02 05:30:00,55.944,55.951,55.927,55.932,65600000.0
2009-04-02 05:35:00,55.926,55.984,55.926,55.977,60800000.0
2009-04-02 05:40:00,55.986,56.088,55.983,56.068,64000000.0
2009-04-02 05:45:00,56.055,56.07,56.028,56.054,75200000.0
2009-04-02 05:50:00,56.052,56.062,56.007,56.007,65000000.0
2009-04-02 05:55:00,56.032,56.06,55.991,56.011,60600000.0
2009-04-02 06:00:00,56.006,56.014,55.978,55.992,67200000.0
2009-04-02 06:05:00,55.991,56.022,55.926,56.012,69200000.0
2009-04-02 06:10:00,56.01,56.023,55.997,56.023,68800000.0
2009-04-02 06:15:00,56.015,56.072,56.015,56.072,68800000.0
2009-04-02 06:20:00,56.08,56.111,56.076,56.083,66600000.0
2009-04-02 06:25:00,56.089,56.122,56.085,56.098,57600000.0
2009-04-02 06:30:00,56.114,56.121,56.096,56.112,65000000.0
2009-04-02 06:35:00,56.103,56.126,56.06,56.126,52800000.0
2009-04-02 06:40:00,56.113,56.125,56.048,56.051,68200000.0
2009-04-02 06:45:00,56.042,56.098,56.042,56.094,67200000.0
2009-04-02 06:50:00,56.106,56.11,56.058,56.068,70800000.0
2009-04-02 06:55:00,56.072,56.099,56.054,56.074,65600000.0
2009-04-02 07:00:00,56.104,56.107,56.02,56.078,68800000.0
2009-04-02 07:05:00,56.082,56.092,56.067,56.092,58600000.0
2009-04-02 07:10:00,56.098,56.099,56.019,56.028,56000000.0
2009-04-02 07:15:00,56.033,56.065,56.022,56.062,64000000.0
2009-04-02 07:20:00,56.062,56.093,56.04,56.053,74400000.0
2009-04-02 07:25:00,56.08,56.111,56.066,56.104,68800000.0
2009-04-02 07:30:00,56.1,56.111,56.039,56.055,65600000.0
2009-04-02 07:35:00,56.05,56.065,55.938,55.956,65000000.0
2009-04-02 07:40:00,55.972,56.041,55.972,56.041,61200000.0
2009-04-02 07:45:00,56.039,56.088,56.032,56.071,59200000.0
2009-04-02 07:50:00,56.078,56.111,56.063,56.111,70400000.0
2009-04-02 07:55:00,56.105,56.109,56.031,56.074,62400000.0
2009-04-02 08:00:00,56.056,56.12,56.028,56.097,57600000.0
2009-04-02 08:05:00,56.099,56.114,56.009,56.09,69200000.0
2009-04-02 08:10:00,56.114,56.169,56.1,56.169,62400000.0
2009-04-02 08:15:00,56.204,56.226,56.127,56.159,67200000.0
2009-04-02 08:20:00,56.151,56.193,56.124,56.15,60800000.0
2009-04-02 08:25:00,56.134,56.172,56.12,56.155,69800000.0
2009-04-02 08:30:00,56.151,56.176,56.134,56.158,63800000.0
2009-04-02 08:35:00,56.175,56.202,56.124,56.181,78400000.0
2009-04-02 08:40:00,56.195,56.204,56.129,56.135,72000000.0
2009-04-02 08:45:00,56.121,56.155,56.087,56.11,69200000.0
2009-04-02 08:50:00,56.114,56.169,56.114,56.155,71400000.0
2009-04-02 08:55:00,56.151,56.156,56.132,56.132,66400000.0
2009-04-02 09:00:00,56.123,56.144,56.107,56.12,67200000.0
2009-04-02 09:05:00,56.131,56.166,56.129,56.135,67200000.0
2009-04-02 09:10:00,56.135,56.174,56.125,56.174,60800000.0
2009-04-02 09:15:00,56.17,56.176,56.11,56.165,62400000.0
2009-04-02 09:20:00,56.173,56.21,56.165,56.198,70400000.0
2009-04-02 09:25:00,56.207,56.301,56.204,56.301,59600000.0
2009-04-02 09:30:00,56.306,56.413,56.294,56.389,64000000.0
2009-04-02 09:35:00,56.388,56.452,56.382,56.448,68800000.0
2009-04-02 09:40:00,56.451,56.495,56.435,56.436,59200000.0
2009-04-02 09:45:00,56.414,56.414,56.303,56.315,60800000.0
2009-04-02 09:50:00,56.31,56.31,56.276,56.309,73600000.0
2009-04-02 09:55:00,56.31,56.369,56.254,56.369,76200000.0
2009-04-02 10:00:00,56.373,56.493,56.359,56.49,64000000.0
2009-04-02 10:05:00,56.484,56.562,56.474,56.562,62400000.0
2009-04-02 10:10:00,56.575,56.708,56.575,56.708,58600000.0
2009-04-02 10:15:00,56.715,56.791,56.697,56.749,59200000.0
2009-04-02 10:20:00,56.758,56.793,56.734,56.766,60800000.0
2009-04-02 10:25:00,56.807,56.88,56.807,56.824,59600000.0
2009-04-02 10:30:00,56.795,56.802,56.728,56.757,66000000.0
2009-04-02 10:35:00,56.766,56.794,56.685,56.765,57000000.0
2009-04-02 10:40:00,56.783,56.789,56.713,56.719,64000000.0
2009-04-02 10:45:00,56.717,56.718,56.666,56.682,62400000.0
2009-04-02 10:50:00,56.697,56.705,56.661,56.699,73600000.0
2009-04-02 10:55:00,56.679,56.681,56.574,56.674,62400000.0
2009-04-02 11:00:00,56.683,56.699,56.63,56.658,68800000.0
2009-04-02 11:05:00,56.689,56.772,56.688,56.771,73600000.0
2009-04-02 11:10:00,56.788,56.79,56.756,56.765,67200000.0
2009-04-02 11:15:00,56.772,56.816,56.772,56.816,65600000.0
2009-04-02 11:20:00,56.814,56.905,56.807,56.864,64000000.0
2009-04-02 11:25:00,56.853,56.959,56.851,56.893,64400000.0
2009-04-02 11:30:00,56.904,57.024,56.904,57.024,68800000.0
2009-04-02 11:35:00,57.039,57.072,57.005,57.005,57600000.0
2009-04-02 11:40:00,56.985,56.993,56.929,56.935,60800000.0
2009-04-02 11:45:00,56.934,57.017,56.924,56.964,68000000.0
2009-04-02 11:50:00,56.958,56.979,56.947,56.969,70400000.0
2009-04-02 11:55:00,56.982,56.991,56.906,56.991,64000000.0
2009-04-02 12:00:00,56.994,56.999,56.937,56.949,65000000.0
2009-04-02 12:05:00,56.944,56.993,56.942,56.986,67200000.0
2009-04-02 12:10:00,56.97,57.075,56.951,57.075,59600000.0
2009-04-02 12:15:00,57.072,57.079,56.98,57.064,67200000.0
2009-04-02 12:20:00,57.075,57.219,57.075,57.219,74000000.0
2009-04-02 12:25:00,57.214,57.232,57.178,57.232,64400000.0
2009-04-02 12:30:00,57.266,57.452,57.266,57.438,70400000.0
2009-04-02 12:35:00,57.417,57.511,57.374,57.504,67200000.0
2009-04-02 12:40:00,57.479,57.535,57.442,57.509,74000000.0
2009-04-02 12:45:00,57.494,57.543,57.471,57.539,65600000.0
2009-04-02 12:50:00,57.547,57.606,57.528,57.586,60800000.0
2009-04-02 12:55:00,57.601,57.627,57.533,57.548,70400000.0
2009-04-02 13:00:00,57.541,57.541,57.346,57.346,66600000.0
2009-04-02 13:05:00,57.326,57.326,57.223,57.265,68800000.0
2009-04-02 13:10:00,57.247,57.299,57.24,57.257,70400000.0
2009-04-02 13:15:00,57.255,57.255,57.166,57.166,67200000.0
2009-04-02 13:20:00,57.165,57.221,57.153,57.219,60200000.0
2009-04-02 13:25:00,57.208,57.213,57.09,57.19,72000000.0
2009-04-02 13:30:00,57.202,57.213,57.072,57.072,67200000.0
2009-04-02 13:35:00,57.056,57.056,56.959,56.988,116800000.0
2009-04-02 13:40:00,56.962,56.962,56.856,56.928,128200000.0
2009-04-02 13:45:00,56.935,57.016,56.919,56.944,88000000.0
2009-04-02 13:50:00,56.954,57.188,56.933,57.14,91000000.0
2009-04-02 13:55:00,57.119,57.136,57.003,57.136,104000000.0
2009-04-02 14:00:00,57.145,57.339,57.145,57.256,119400000.0
2009-04-02 14:05:00,57.259,57.264,57.145,57.222,142800000.0
2009-04-02 14:10:00,57.199,57.336,57.176,57.336,102400000.0
2009-04-02 14:15:00,57.353,57.517,57.35,57.474,93200000.0
2009-04-02 14:20:00,57.46,57.481,57.393,57.401,139200000.0
2009-04-02 14:25:00,57.428,57.444,57.28,57.292,91200000.0
2009-04-02 14:30:00,57.287,57.301,57.13,57.134,140800000.0
2009-04-02 14:35:00,57.115,57.316,57.088,57.316,106600000.0
2009-04-02 14:40:00,57.315,57.326,57.206,57.209,119400000.0
2009-04-02 14:45:00,57.253,57.303,57.237,57.265,89600000.0
2009-04-02 14:50:00,57.262,57.269,57.186,57.215,103400000.0
2009-04-02 14:55:00,57.18,57.212,57.175,57.212,67600000.0
2009-04-02 15:00:00,57.232,57.232,57.188,57.208,91000000.0
2009-04-02 15:05:00,57.221,57.279,57.215,57.269,86400000.0
2009-04-02 15:10:00,57.266,57.3,57.187,57.273,181800000.0
2009-04-02 15:15:00,57.25,57.271,57.226,57.263,119400000.0
2009-04-02 15:20:00,57.273,57.294,57.238,57.257,120000000.0
2009-04-02 15:25:00,57.248,57.306,57.207,57.299,212600000.0
2009-04-02 15:30:00,57.2,57.326,57.138,57.319,259000000.0
2009-04-02 15:35:00,57.32,57.392,57.32,57.353,192000000.0
2009-04-02 15:40:00,57.342,57.342,57.149,57.275,157200000.0
2009-04-02 15:45:00,57.278,57.337,57.251,57.314,99200000.0
2009-04-02 15:50:00,57.308,57.36,57.283,57.35,142400000.0
2009-04-02 15:55:00,57.367,57.367,57.296,57.297,144000000.0
2009-04-02 16:00:00,57.301,57.367,57.297,57.364,224600000.0
2009-04-02 16:05:00,57.37,57.383,57.3,57.318,203600000.0
2009-04-02 16:10:00,57.319,57.319,57.215,57.295,174000000.0
2009-04-02 16:15:00,57.29,57.352,57.276,57.328,176000000.0
2009-04-02 16:20:00,57.34,57.362,57.317,57.343,140600000.0
2009-04-02 16:25:00,57.346,57.356,57.309,57.344,124200000.0
2009-04-02 16:30:00,57.35,57.372,57.301,57.318,160000000.0
2009-04-02 16:35:00,57.324,57.351,57.311,57.348,221200000.0
2009-04-02 16:40:00,57.346,57.414,57.324,57.412,212400000.0
2009-04-02 16:45:00,57.417,57.43,57.38,57.386,230800000.0
2009-04-02 16:50:00,57.41,57.503,57.392,57.483,195000000.0
2009-04-02 16:55:00,57.488,57.549,57.476,57.536,146600000.0
2009-04-02 17:00:00,57.561,57.568,57.53,57.549,209600000.0
2009-04-02 17:05:00,57.566,57.576,57.533,57.533,277200000.0
2009-04-02 17:10:00,57.539,57.683,57.517,57.67,140800000.0
2009-04-02 17:15:00,57.695,57.819,57.695,57.812,149200000.0
2009-04-02 17:20:00,57.82,57.883,57.814,57.881,87400000.0
2009-04-02 17:25:00,57.867,57.907,57.844,57.907,158200000.0
2009-04-02 17:30:00,57.925,57.925,57.88,57.888,251000000.0
2009-04-02 17:35:00,57.885,57.967,57.878,57.955,144000000.0
2009-04-02 17:40:00,57.951,57.958,57.829,57.829,148800000.0
2009-04-02 17:45:00,57.817,57.86,57.791,57.848,233200000.0
2009-04-02 17:50:00,57.842,57.842,57.785,57.807,177600000.0
2009-04-02 17:55:00,57.816,57.83,57.758,57.83,201000000.0
2009-04-02 18:00:00,57.839,57.85,57.787,57.843,177400000.0
2009-04-02 18:05:00,57.838,57.894,57.812,57.891,171600000.0
2009-04-02 18:10:00,57.889,57.911,57.838,57.876,84800000.0
2009-04-02 18:15:00,57.885,57.896,57.841,57.854,206400000.0
2009-04-02 18:20:00,57.869,57.909,57.844,57.903,188800000.0
2009-04-02 18:25:00,57.905,57.996,57.889,57.952,135800000.0
2009-04-02 18:30:00,57.947,57.971,57.926,57.937,169600000.0
2009-04-02 18:35:00,57.923,57.923,57.862,57.892,276800000.0
2009-04-02 18:40:00,57.899,57.929,57.897,57.921,295800000.0
2009-04-02 18:45:00,57.919,57.919,57.834,57.861,92200000.0
2009-04-02 18:50:00,57.846,57.849,57.77,57.811,128000000.0
2009-04-02 18:55:00,57.792,57.817,57.754,57.817,121600000.0
2009-04-02 19:00:00,57.814,57.827,57.781,57.795,108800000.0
2009-04-02 19:05:00,57.804,57.804,57.754,57.754,148000000.0
2009-04-02 19:10:00,57.754,57.804,57.702,57.708,84800000.0
2009-04-02 19:15:00,57.701,57.71,57.667,57.669,80000000.0
2009-04-02 19:20:00,57.656,57.656,57.628,57.652,110800000.0
2009-04-02 19:25:00,57.646,57.656,57.615,57.639,92800000.0
2009-04-02 19:30:00,57.616,57.664,57.604,57.664,59200000.0
2009-04-02 19:35:00,57.666,57.684,57.636,57.636,67200000.0
2009-04-02 19:40:00,57.633,57.67,57.616,57.616,63400000.0
2009-04-02 19:45:00,57.632,57.69,57.632,57.651,91200000.0
2009-04-02 19:50:00,57.648,57.675,57.629,57.675,67600000.0
2009-04-02 19:55:00,57.688,57.688,57.642,57.643,49600000.0
2009-04-02 20:00:00,57.639,57.682,57.521,57.537,84800000.0
2009-04-02 20:05:00,57.533,57.547,57.495,57.523,83600000.0
2009-04-02 20:10:00,57.513,57.513,57.381,57.435,72400000.0
2009-04-02 20:15:00,57.422,57.434,57.371,57.371,113600000.0
2009-04-02 20:20:00,57.371,57.453,57.367,57.435,65000000.0
2009-04-02 20:25:00,57.422,57.514,57.383,57.457,67200000.0
2009-04-02 20:30:00,57.458,57.497,57.445,57.478,76800000.0
2009-04-02 20:35:00,57.485,57.512,57.465,57.507,67200000.0
2009-04-02 20:40:00,57.471,57.558,57.471,57.537,59200000.0
2009-04-02 20:45:00,57.541,57.571,57.532,57.549,82000000.0
2009-04-02 20:50:00,57.547,57.586,57.513,57.527,86400000.0
2009-04-02 20:55:00,57.532,57.567,57.509,57.567,65600000.0
2009-04-02 21:00:00,57.571,57.629,57.557,57.616,62400000.0
2009-04-02 21:05:00,57.596,57.596,57.444,57.548,69800000.0
2009-04-02 21:10:00,57.537,57.583,57.537,57.575,62400000.0
2009-04-02 21:15:00,57.58,57.58,57.527,57.527,75600000.0
2009-04-02 21:20:00,57.49,57.557,57.49,57.551,59200000.0
2009-04-02 21:25:00,57.567,57.601,57.538,57.586,102400000.0
2009-04-02 21:30:00,57.591,57.697,57.591,57.626,56000000.0
2009-04-02 21:35:00,57.626,57.63,57.526,57.589,68800000.0
2009-04-02 21:40:00,57.59,57.606,57.509,57.565,59200000.0
2009-04-02 21:45:00,57.554,57.561,57.491,57.492,89400000.0
2009-04-02 21:50:00,57.52,57.52,57.494,57.509,64000000.0
2009-04-02 21:55:00,57.496,57.522,57.463,57.484,59600000.0
2009-04-02 22:00:00,57.486,57.497,57.448,57.477,73600000.0
2009-04-02 22:05:00,57.473,57.473,57.426,57.435,68200000.0
2009-04-02 22:10:00,57.43,57.466,57.426,57.455,70800000.0
2009-04-02 22:15:00,57.461,57.586,57.453,57.489,75200000.0
2009-04-02 22:20:00,57.475,57.541,57.435,57.435,59200000.0
2009-04-02 22:25:00,57.453,57.464,57.448,57.455,67200000.0
2009-04-02 22:30:00,57.45,57.486,57.419,57.486,64400000.0
2009-04-02 22:35:00,57.49,57.498,57.422,57.445,108800000.0
2009-04-02 22:40:00,57.458,57.458,57.395,57.408,67200000.0
2009-04-02 22:45:00,57.401,57.41,57.365,57.385,68800000.0
2009-04-02 22:50:00,57.407,57.481,57.394,57.481,59200000.0
2009-04-02 22:55:00,57.487,57.511,57.422,57.422,62400000.0
2009-04-02 23:00:00,57.415,57.5,57.398,57.494,70400000.0
2009-04-02 23:05:00,57.434,57.472,57.421,57.45,92200000.0
2009-04-02 23:10:00,57.456,57.504,57.456,57.488,63800000.0
2009-04-02 23:15:00,57.507,57.551,57.492,57.53,65000000.0
2009-04-02 23:20:00,57.526,57.544,57.518,57.521,59200000.0
2009-04-02 23:25:00,57.543,57.559,57.509,57.547,62400000.0
2009-04-02 23:30:00,57.556,57.556,57.491,57.501,67400000.0
2009-04-02 23:35:00,57.5,57.562,57.493,57.541,66000000.0
2009-04-02 23:40:00,57.536,57.545,57.524,57.541,88400000.0
2009-04-02 23:45:00,57.537,57.59,57.508,57.59,65600000.0
2009-04-02 23:50:00,57.603,57.626,57.586,57.619,55400000.0
2009-04-02 23:55:00,57.628,57.711,57.585,57.702,56000000.0
2009-04-03 00:00:00,57.7,57.743,57.651,57.742,64000000.0
2009-04-03 00:05:00,57.744,57.745,57.586,57.604,60800000.0
2009-04-03 00:10:00,57.614,57.644,57.593,57.597,68800000.0
2009-04-03 00:15:00,57.589,57.61,57.559,57.61,86400000.0
2009-04-03 00:20:00,57.619,57.67,57.619,57.668,70400000.0
2009-04-03 00:25:00,57.675,57.685,57.642,57.676,105600000.0
2009-04-03 00:30:00,57.658,57.756,57.658,57.756,67200000.0
2009-04-03 00:35:00,57.745,57.855,57.745,57.837,89600000.0
2009-04-03 00:40:00,57.862,57.959,57.851,57.939,60800000.0
2009-04-03 00:45:00,57.926,58.018,57.922,58.009,62800000.0
2009-04-03 00:50:00,58.011,58.011,57.952,57.977,56000000.0
2009-04-03 00:55:00,57.965,58.051,57.953,58.051,78400000.0
2009-04-03 01:00:00,58.068,58.123,58.04,58.12,72400000.0
2009-04-03 01:05:00,58.138,58.148,58.061,58.148,68800000.0
2009-04-03 01:10:00,58.151,58.153,58.115,58.13,56000000.0
2009-04-03 01:15:00,58.115,58.115,58.09,58.113,80000000.0
2009-04-03 01:20:00,58.113,58.19,58.113,58.167,72000000.0
2009-04-03 01:25:00,58.169,58.297,58.147,58.297,68800000.0
2009-04-03 01:30:00,58.368,58.404,58.335,58.335,75200000.0
2009-04-03 01:35:00,58.337,58.375,58.313,58.367,72000000.0
2009-04-03 01:40:00,58.377,58.392,58.357,58.381,52800000.0
2009-04-03 01:45:00,58.414,58.624,58.41,58.598,65600000.0
2009-04-03 01:50:00,58.606,58.702,58.606,58.671,83600000.0
2009-04-03 01:55:00,58.639,58.669,58.579,58.586,65600000.0
2009-04-03 02:00:00,58.597,58.728,58.597,58.637,66600000.0
2009-04-03 02:05:00,58.644,58.673,58.597,58.673,73600000.0
2009-04-03 02:10:00,58.683,58.76,58.683,58.754,68200000.0
2009-04-03 02:15:00,58.764,58.945,58.764,58.942,57600000.0
2009-04-03 02:20:00,58.918,58.979,58.827,58.914,56000000.0
2009-04-03 02:25:00,58.928,58.954,58.854,58.862,65600000.0
2009-04-03 02:30:00,58.87,58.962,58.862,58.95,58000000.0
2009-04-03 02:35:00,58.95,58.97,58.834,58.864,71400000.0
2009-04-03 02:40:00,58.878,58.928,58.868,58.916,60800000.0
2009-04-03 02:45:00,58.896,58.896,58.678,58.804,64000000.0
2009-04-03 02:50:00,58.796,58.802,58.657,58.688,59200000.0
2009-04-03 02:55:00,58.718,58.793,58.713,58.793,56000000.0
2009-04-03 03:00:00,58.789,58.789,58.708,58.716,67200000.0
2009-04-03 03:05:00,58.708,58.714,58.56,58.56,67200000.0
2009-04-03 03:10:00,58.554,58.56,58.454,58.512,67200000.0
2009-04-03 03:15:00,58.497,58.55,58.461,58.533,58000000.0
2009-04-03 03:20:00,58.532,58.535,58.372,58.372,64400000.0
2009-04-03 03:25:00,58.363,58.381,58.359,58.373,68800000.0
2009-04-03 03:30:00,58.381,58.478,58.381,58.443,62400000.0
2009-04-03 03:35:00,58.447,58.471,58.394,58.459,74000000.0
2009-04-03 03:40:00,58.475,58.568,58.468,58.568,57600000.0
2009-04-03 03:45:00,58.537,58.549,58.41,58.419,59200000.0
2009-04-03 03:50:00,58.402,58.402,58.15,58.15,65600000.0
2009-04-03 03:55:00,58.131,58.203,58.059,58.203,62400000.0
2009-04-03 04:00:00,58.202,58.291,58.202,58.285,64000000.0
2009-04-03 04:05:00,58.276,58.276,58.198,58.229,64000000.0
2009-04-03 04:10:00,58.244,58.244,58.175,58.175,70400000.0
2009-04-03 04:15:00,58.174,58.174,57.959,57.961,65600000.0
2009-04-03 04:20:00,57.976,58.043,57.923,58.041,65600000.0
2009-04-03 04:25:00,58.05,58.077,58.042,58.067,68800000.0
2009-04-03 04:30:00,58.033,58.046,57.949,58.017,67200000.0
2009-04-03 04:35:00,58.014,58.048,57.979,58.043,62400000.0
2009-04-03 04:40:00,58.028,58.042,57.994,57.997,69600000.0
2009-04-03 04:45:00,58.004,58.128,57.998,58.128,47400000.0
2009-04-03 04:50:00,58.142,58.196,58.11,58.191,63400000.0
2009-04-03 04:55:00,58.19,58.248,58.19,58.243,66000000.0
2009-04-03 05:00:00,58.268,58.283,58.169,58.187,62400000.0
2009-04-03 05:05:00,58.174,58.202,58.16,58.202,59200000.0
2009-04-03 05:10:00,58.205,58.205,58.108,58.16,62400000.0
2009-04-03 05:15:00,58.168,58.197,58.148,58.197,66600000.0
2009-04-03 05:20:00,58.198,58.198,58.136,58.136,68800000.0
2009-04-03 05:25:00,58.137,58.159,58.135,58.159,61600000.0
2009-04-03 05:30:00,58.171,58.18,58.13,58.149,65600000.0
2009-04-03 05:35:00,58.131,58.177,58.131,58.17,60800000.0
2009-04-03 05:40:00,58.162,58.243,58.162,58.191,64000000.0
2009-04-03 05:45:00,58.2,58.238,58.189,58.2,74600000.0
2009-04-03 05:50:00,58.188,58.267,58.188,58.262,65600000.0
2009-04-03 05:55:00,58.283,58.315,58.222,58.311,60800000.0
2009-04-03 06:00:00,58.306,58.362,58.286,58.356,67200000.0
2009-04-03 06:05:00,58.348,58.407,58.3,58.402,68800000.0
2009-04-03 06:10:00,58.405,58.416,58.365,58.368,68200000.0
2009-04-03 06:15:00,58.351,58.354,58.3,58.316,69200000.0
2009-04-03 06:20:00,58.321,58.331,58.273,58.3,66000000.0
2009-04-03 06:25:00,58.288,58.315,58.283,58.315,57600000.0
2009-04-03 06:30:00,58.303,58.31,58.286,58.295,65000000.0
2009-04-03 06:35:00,58.299,58.305,58.284,58.296,52800000.0
2009-04-03 06:40:00,58.284,58.311,58.257,58.257,68800000.0
2009-04-03 06:45:00,58.247,58.264,58.187,58.212,67200000.0
2009-04-03 06:50:00,58.212,58.212,58.15,58.175,70400000.0
2009-04-03 06:55:00,58.165,58.165,58.095,58.108,66000000.0
2009-04-03 07:00:00,58.107,58.107,58.013,58.051,68800000.0
2009-04-03 07:05:00,58.055,58.09,58.042,58.054,59200000.0
2009-04-03 07:10:00,58.037,58.041,58.007,58.041,56000000.0
2009-04-03 07:15:00,58.054,58.062,58.033,58.051,64000000.0
2009-04-03 07:20:00,58.06,58.101,58.034,58.055,73600000.0
2009-04-03 07:25:00,58.063,58.076,58.029,58.035,68800000.0
2009-04-03 07:30:00,58.037,58.056,57.914,57.942,65600000.0
2009-04-03 07:35:00,57.94,57.95,57.892,57.908,65600000.0
2009-04-03 07:40:00,57.925,57.991,57.925,57.991,60800000.0
2009-04-03 07:45:00,58.0,58.028,57.989,58.018,59200000.0
2009-04-03 07:50:00,58.018,58.018,57.977,57.978,70400000.0
2009-04-03 07:55:00,57.971,58.046,57.957,58.041,62400000.0
2009-04-03 08:00:00,58.023,58.046,57.999,58.009,62400000.0
2009-04-03 08:05:00,58.015,58.062,57.987,58.062,68800000.0
2009-04-03 08:10:00,58.061,58.118,58.048,58.114,62800000.0
2009-04-03 08:15:00,58.113,58.137,58.101,58.106,66600000.0
2009-04-03 08:20:00,58.104,58.117,58.044,58.044,61200000.0
2009-04-03 08:25:00,58.049,58.049,57.88,57.91,69800000.0
2009-04-03 08:30:00,57.892,57.892,57.75,57.759,64000000.0
2009-04-03 08:35:00,57.773,57.827,57.773,57.823,78400000.0
2009-04-03 08:40:00,57.845,57.851,57.776,57.785,72000000.0
2009-04-03 08:45:00,57.764,57.886,57.759,57.879,69200000.0
2009-04-03 08:50:00,57.87,57.879,57.856,57.875,72000000.0
2009-04-03 08:55:00,57.876,57.903,57.849,57.897,65000000.0
2009-04-03 09:00:00,57.897,57.91,57.882,57.91,67200000.0
2009-04-03 09:05:00,57.908,57.921,57.866,57.921,67200000.0
2009-04-03 09:10:00,57.92,57.997,57.893,57.996,60800000.0
2009-04-03 09:15:00,58.005,58.029,58.003,58.011,62800000.0
2009-04-03 09:20:00,57.996,58.045,57.984,58.043,69800000.0
2009-04-03 09:25:00,58.063,58.125,58.063,58.067,59200000.0
2009-04-03 09:30:00,58.057,58.057,57.999,58.056,64000000.0
2009-04-03 09:35:00,58.048,58.134,58.047,58.093,68800000.0
2009-04-03 09:40:00,58.092,58.096,58.054,58.08,59200000.0
2009-04-03 09:45:00,58.095,58.101,58.047,58.057,60800000.0
2009-04-03 09:50:00,58.051,58.08,58.042,58.064,74000000.0
2009-04-03 09:55:00,58.065,58.146,58.029,58.146,76800000.0
2009-04-03 10:00:00,58.161,58.313,58.161,58.291,64000000.0
2009-04-03 10:05:00,58.303,58.472,58.301,58.471,62400000.0
2009-04-03 10:10:00,58.506,58.518,58.451,58.501,59200000.0
2009-04-03 10:15:00,58.546,58.63,58.533,58.604,59200000.0
2009-04-03 10:20:00,58.596,58.643,58.596,58.603,60200000.0
2009-04-03 10:25:00,58.606,58.717,58.598,58.711,58600000.0
2009-04-03 10:30:00,58.689,58.735,58.679,58.731,65600000.0
2009-04-03 10:35:00,58.725,58.867,58.66,58.864,57600000.0
2009-04-03 10:40:00,58.867,58.884,58.828,58.828,64000000.0
2009-04-03 10:45:00,58.814,58.814,58.659,58.659,62400000.0
2009-04-03 10:50:00,58.63,58.661,58.587,58.661,73000000.0
2009-04-03 10:55:00,58.667,58.731,58.605,58.666,62400000.0
2009-04-03 11:00:00,58.673,58.742,58.664,58.669,68200000.0
2009-04-03 11:05:00,58.674,58.697,58.575,58.627,74400000.0
2009-04-03 11:10:00,58.611,58.612,58.575,58.611,67200000.0
2009-04-03 11:15:00,58.613,58.661,58.613,58.638,65600000.0
2009-04-03 11:20:00,58.646,58.649,58.592,58.593,64000000.0
2009-04-03 11:25:00,58.57,58.572,58.536,58.56,68800000.0
2009-04-03 11:30:00,58.557,58.577,58.475,58.478,68800000.0
2009-04-03 11:35:00,58.484,58.502,58.368,58.368,57600000.0
2009-04-03 11:40:00,58.385,58.411,58.364,58.404,65000000.0
2009-04-03 11:45:00,58.407,58.472,58.407,58.433,67200000.0
2009-04-03 11:50:00,58.433,58.433,58.373,58.376,69800000.0
2009-04-03 11:55:00,58.365,58.457,58.312,58.457,64000000.0
2009-04-03 12:00:00,58.43,58.452,58.402,58.423,66000000.0
2009-04-03 12:05:00,58.442,58.48,58.256,58.256,66600000.0
2009-04-03 12:10:00,58.236,58.248,58.196,58.199,59200000.0
2009-04-03 12:15:00,58.195,58.208,58.107,58.196,67600000.0
2009-04-03 12:20:00,58.199,58.199,58.088,58.128,73600000.0
2009-04-03 12:25:00,58.155,58.248,58.139,58.248,64000000.0
2009-04-03 12:30:00,58.254,58.292,58.228,58.262,70400000.0
2009-04-03 12:35:00,58.273,58.279,58.169,58.266,67200000.0
2009-04-03 12:40:00,58.27,58.283,58.252,58.273,73600000.0
2009-04-03 12:45:00,58.271,58.273,58.229,58.261,66000000.0
2009-04-03 12:50:00,58.255,58.268,58.231,58.231,60200000.0
2009-04-03 12:55:00,58.239,58.244,58.194,58.194,70400000.0
2009-04-03 13:00:00,58.179,58.179,58.039,58.039,67000000.0
2009-04-03 13:05:00,58.039,58.085,58.03,58.083,68800000.0
2009-04-03 13:10:00,58.067,58.088,58.023,58.034,70800000.0
2009-04-03 13:15:00,58.068,58.105,58.06,58.072,68000000.0
2009-04-03 13:20:00,58.049,58.104,58.049,58.104,60800000.0
2009-04-03 13:25:00,58.086,58.159,58.033,58.132,75200000.0
2009-04-03 13:30:00,58.113,58.141,58.112,58.136,67200000.0
2009-04-03 13:35:00,58.149,58.167,58.126,58.154,116800000.0
2009-04-03 13:40:00,58.151,58.239,58.149,58.234,128000000.0
2009-04-03 13:45:00,58.251,58.355,58.251,58.34,88000000.0
2009-04-03 13:50:00,58.321,58.323,58.259,58.298,91200000.0
2009-04-03 13:55:00,58.291,58.339,58.282,58.336,99600000.0
2009-04-03 14:00:00,58.326,58.329,58.23,58.318,120000000.0
2009-04-03 14:05:00,58.302,58.319,58.274,58.314,141600000.0
2009-04-03 14:10:00,58.303,58.312,58.262,58.312,102400000.0
2009-04-03 14:15:00,58.338,58.338,58.222,58.237,92600000.0
2009-04-03 14:20:00,58.261,58.43,58.253,58.363,140000000.0
2009-04-03 14:25:00,58.323,58.393,58.299,58.377,91200000.0
2009-04-03 14:30:00,58.471,58.924,58.471,58.895,140200000.0
2009-04-03 14:35:00,58.899,58.909,58.634,58.634,107200000.0
2009-04-03 14:40:00,58.619,58.633,58.266,58.266,120000000.0
2009-04-03 14:45:00,58.233,58.391,58.084,58.088,89000000.0
2009-04-03 14:50:00,58.153,58.283,58.152,58.279,104400000.0
2009-04-03 14:55:00,58.268,58.37,58.268,58.346,67200000.0
2009-04-03 15:00:00,58.336,58.336,58.271,58.299,92000000.0
2009-04-03 15:05:00,58.306,58.336,58.23,58.242,86400000.0
2009-04-03 15:10:00,58.268,58.327,58.259,58.259,182800000.0
2009-04-03 15:15:00,58.264,58.288,58.15,58.237,120400000.0
2009-04-03 15:20:00,58.228,58.228,58.123,58.194,120000000.0
2009-04-03 15:25:00,58.201,58.261,58.143,58.227,212600000.0
2009-04-03 15:30:00,58.145,58.254,58.103,58.221,258400000.0
2009-04-03 15:35:00,58.242,58.306,58.242,58.267,192000000.0
2009-04-03 15:40:00,58.26,58.408,58.258,58.404,158400000.0
2009-04-03 15:45:00,58.431,58.483,58.18,58.2,98600000.0
2009-04-03 15:50:00,58.158,58.252,58.074,58.248,141600000.0
2009-04-03 15:55:00,58.241,58.373,58.234,58.325,144200000.0
2009-04-03 16:00:00,58.262,58.265,58.14,58.145,224000000.0
2009-04-03 16:05:00,58.162,58.228,58.128,58.217,204800000.0
2009-04-03 16:10:00,58.245,58.266,58.168,58.168,172600000.0
2009-04-03 16:15:00,58.158,58.225,58.137,58.149,176400000.0
2009-04-03 16:20:00,58.147,58.154,58.008,58.017,140800000.0
2009-04-03 16:25:00,58.021,58.102,58.011,58.069,124800000.0
2009-04-03 16:30:00,58.055,58.077,57.839,57.839,160400000.0
2009-04-03 16:35:00,57.799,57.82,57.728,57.795,221200000.0
2009-04-03 16:40:00,57.814,57.894,57.696,57.696,212600000.0
2009-04-03 16:45:00,57.669,57.684,57.514,57.6,230400000.0
2009-04-03 16:50:00,57.653,57.737,57.641,57.737,195200000.0
2009-04-03 16:55:00,57.765,57.768,57.647,57.647,146600000.0
2009-04-03 17:00:00,57.603,57.811,57.603,57.811,210800000.0
2009-04-03 17:05:00,57.804,57.826,57.756,57.756,276200000.0
2009-04-03 17:10:00,57.779,57.779,57.686,57.72,142400000.0
2009-04-03 17:15:00,57.718,57.802,57.718,57.802,148200000.0
2009-04-03 17:20:00,57.814,57.867,57.702,57.702,88000000.0
2009-04-03 17:25:00,57.692,57.816,57.673,57.816,158400000.0
2009-04-03 17:30:00,57.826,57.856,57.826,57.854,250600000.0
2009-04-03 17:35:00,57.855,57.984,57.855,57.984,143400000.0
2009-04-03 17:40:00,57.996,58.011,57.972,58.011,148800000.0
2009-04-03 17:45:00,58.011,58.017,57.942,57.983,233400000.0
2009-04-03 17:50:00,57.926,57.927,57.827,57.883,178000000.0
2009-04-03 17:55:00,57.894,57.955,57.894,57.916,202000000.0
2009-04-03 18:00:00,57.924,58.065,57.924,58.065,178600000.0
2009-04-03 18:05:00,58.049,58.059,58.027,58.059,172800000.0
2009-04-03 18:10:00,58.055,58.093,58.036,58.092,84800000.0
2009-04-03 18:15:00,58.106,58.128,58.028,58.036,207200000.0
2009-04-03 18:20:00,58.042,58.055,58.017,58.042,188600000.0
2009-04-03 18:25:00,58.054,58.111,58.042,58.108,135400000.0
2009-04-03 18:30:00,58.107,58.155,58.1,58.141,169600000.0
2009-04-03 18:35:00,58.139,58.211,58.128,58.133,276000000.0
2009-04-03 18:40:00,58.116,58.116,58.066,58.083,296000000.0
2009-04-03 18:45:00,58.104,58.105,58.029,58.065,94400000.0
2009-04-03 18:50:00,58.065,58.074,58.004,58.01,128000000.0
2009-04-03 18:55:00,57.999,58.015,57.951,57.979,122000000.0
2009-04-03 19:00:00,57.994,58.045,57.994,58.022,108800000.0
2009-04-03 19:05:00,58.028,58.065,58.004,58.013,148800000.0
2009-04-03 19:10:00,58.033,58.04,58.006,58.038,85200000.0
2009-04-03 19:15:00,58.033,58.123,58.024,58.108,78800000.0
2009-04-03 19:20:00,58.101,58.169,58.077,58.159,110400000.0
2009-04-03 19:25:00,58.152,58.152,58.091,58.117,93200000.0
2009-04-03 19:30:00,58.137,58.144,58.114,58.132,59600000.0
2009-04-03 19:35:00,58.132,58.144,58.13,58.131,67200000.0
2009-04-03 19:40:00,58.123,58.138,58.106,58.127,64000000.0
2009-04-03 19:45:00,58.138,58.149,58.127,58.145,91600000.0
2009-04-03 19:50:00,58.144,58.202,58.121,58.202,67200000.0
2009-04-03 19:55:00,58.22,58.28,58.22,58.278,49600000.0
2009-04-03 20:00:00,58.298,58.398,58.298,58.375,84800000.0
2009-04-03 20:05:00,58.379,58.391,58.331,58.376,82000000.0
2009-04-03 20:10:00,58.384,58.42,58.318,58.42,71400000.0
2009-04-03 20:15:00,58.425,58.533,58.425,58.524,113600000.0
2009-04-03 20:20:00,58.533,58.556,58.521,58.553,70400000.0
2009-04-03 20:25:00,58.553,58.687,58.543,58.666,66600000.0
2009-04-03 20:30:00,58.655,58.713,58.655,58.702,76800000.0
2009-04-03 20:35:00,58.7,58.783,58.697,58.772,67200000.0
2009-04-03 20:40:00,58.741,58.753,58.637,58.637,59200000.0
2009-04-03 20:45:00,58.63,58.634,58.551,58.551,72400000.0
2009-04-03 20:50:00,58.544,58.558,58.536,58.555,87200000.0
2009-04-03 20:55:00,58.566,58.821,58.566,58.819,65600000.0
2009-04-03 21:00:00,58.806,58.811,58.699,58.7,62400000.0
2009-04-03 21:05:00,58.673,58.673,58.559,58.58,70800000.0
2009-04-03 21:10:00,58.592,58.592,58.552,58.557,62800000.0
2009-04-03 21:15:00,58.559,58.559,58.525,58.539,72000000.0
2009-04-03 21:20:00,58.52,58.564,58.52,58.552,64000000.0
2009-04-03 21:25:00,58.563,58.625,58.544,58.544,103200000.0
2009-04-03 21:30:00,58.535,58.544,58.494,58.529,60800000.0
2009-04-03 21:35:00,58.521,58.521,58.439,58.477,68800000.0
2009-04-03 21:40:00,58.478,58.65,58.392,58.638,59200000.0
2009-04-03 21:45:00,58.642,58.648,58.594,58.604,90000000.0
2009-04-03 21:50:00,58.584,58.627,58.572,58.627,64000000.0
2009-04-03 21:55:00,58.645,58.797,58.645,58.797,59200000.0
2009-04-03 22:00:00,58.824,58.838,58.687,58.691,73600000.0
2009-04-03 22:05:00,58.689,58.772,58.689,58.767,68200000.0
2009-04-03 22:10:00,58.751,58.752,58.717,58.735,72400000.0
2009-04-03 22:15:00,58.743,58.784,58.723,58.767,75200000.0
2009-04-03 22:20:00,58.765,58.773,58.745,58.753,59200000.0
2009-04-03 22:25:00,58.756,58.783,58.748,58.756,67200000.0
2009-04-03 22:30:00,58.758,58.804,58.739,58.794,65000000.0
2009-04-03 22:35:00,58.79,58.807,58.763,58.781,108600000.0
2009-04-03 22:40:00,58.791,58.799,58.762,58.78,67200000.0
2009-04-03 22:45:00,58.777,58.777,58.59,58.59,68800000.0
2009-04-03 22:50:00,58.601,58.768,58.601,58.766,59200000.0
2009-04-03 22:55:00,58.657,58.7,58.641,58.641,62400000.0
2009-04-05 23:00:00,58.679,58.762,58.547,58.733,70600000.0
2009-04-05 23:05:00,58.737,58.777,58.56,58.585,93200000.0
2009-04-05 23:10:00,58.594,58.829,58.587,58.816,54800000.0
2009-04-05 23:15:00,58.828,58.877,58.81,58.877,54800000.0
2009-04-05 23:20:00,58.863,58.922,58.86,58.888,57600000.0
2009-04-05 23:25:00,58.897,58.942,58.897,58.924,62800000.0
2009-04-05 23:30:00,58.942,58.963,58.915,58.931,67200000.0
2009-04-05 23:35:00,58.922,58.932,58.885,58.899,65600000.0
2009-04-05 23:40:00,58.896,58.9,58.857,58.858,89600000.0
2009-04-05 23:45:00,58.838,58.855,58.827,58.835,53200000.0
2009-04-05 23:50:00,58.833,58.891,58.833,58.878,57400000.0
2009-04-05 23:55:00,58.894,58.954,58.845,58.95,56000000.0
2009-04-06 00:00:00,58.943,58.98,58.935,58.935,64000000.0
2009-04-06 00:05:00,58.93,59.014,58.916,59.009,61200000.0
2009-04-06 00:10:00,59.016,59.079,59.016,59.079,68200000.0
2009-04-06 00:15:00,59.082,59.187,59.081,59.183,86400000.0
2009-04-06 00:20:00,59.198,59.283,59.198,59.283,70400000.0
2009-04-06 00:25:00,59.277,59.419,59.27,59.401,81600000.0
2009-04-06 00:30:00,59.382,59.481,59.376,59.478,67600000.0
2009-04-06 00:35:00,59.49,59.579,59.482,59.579,89600000.0
2009-04-06 00:40:00,59.578,59.581,59.511,59.574,60200000.0
2009-04-06 00:45:00,59.552,59.561,59.518,59.532,64400000.0
2009-04-06 00:50:00,59.534,59.535,59.503,59.513,56000000.0
2009-04-06 00:55:00,59.508,59.533,59.459,59.462,77800000.0
2009-04-06 01:00:00,59.464,59.464,59.348,59.383,72400000.0
2009-04-06 01:05:00,59.406,59.467,59.388,59.467,68200000.0
2009-04-06 01:10:00,59.498,59.516,59.492,59.511,65600000.0
2009-04-06 01:15:00,59.516,59.564,59.514,59.525,80800000.0
2009-04-06 01:20:00,59.517,59.539,59.499,59.536,72000000.0
2009-04-06 01:25:00,59.536,59.536,59.427,59.427,68800000.0
2009-04-06 01:30:00,59.414,59.472,59.386,59.472,75200000.0
2009-04-06 01:35:00,59.465,59.465,59.416,59.442,72000000.0
2009-04-06 01:40:00,59.444,59.447,59.405,59.43,52800000.0
2009-04-06 01:45:00,59.428,59.439,59.402,59.429,66000000.0
2009-04-06 01:50:00,59.434,59.481,59.434,59.477,83200000.0
2009-04-06 01:55:00,59.474,59.547,59.46,59.525,65000000.0
2009-04-06 02:00:00,59.51,59.659,59.509,59.645,65600000.0
2009-04-06 02:05:00,59.634,59.689,59.631,59.689,83200000.0
2009-04-06 02:10:00,59.694,59.714,59.675,59.677,65600000.0
2009-04-06 02:15:00,59.681,59.685,59.638,59.673,52800000.0
2009-04-06 02:20:00,59.678,59.709,59.669,59.687,72000000.0
2009-04-06 02:25:00,59.684,59.687,59.667,59.674,75200000.0
2009-04-06 02:30:00,59.662,59.662,59.627,59.633,69200000.0
2009-04-06 02:35:00,59.63,59.65,59.589,59.65,72000000.0
2009-04-06 02:40:00,59.645,59.706,59.625,59.706,80000000.0
2009-04-06 02:45:00,59.696,59.7,59.666,59.673,56000000.0
2009-04-06 02:50:00,59.678,59.729,59.642,59.729,68800000.0
2009-04-06 02:55:00,59.717,59.796,59.698,59.796,72400000.0
2009-04-06 03:00:00,59.792,59.881,59.792,59.81,78400000.0
2009-04-06 03:05:00,59.818,59.871,59.799,59.836,56000000.0
2009-04-06 03:10:00,59.828,59.974,59.826,59.968,64000000.0
2009-04-06 03:15:00,59.969,59.974,59.857,59.87,60800000.0
2009-04-06 03:20:00,59.88,59.925,59.868,59.923,89600000.0
2009-04-06 03:25:00,59.923,60.067,59.922,60.055,67600000.0
2009-04-06 03:30:00,60.051,60.227,60.048,60.216,82400000.0
2009-04-06 03:35:00,60.241,60.243,59.978,59.985,70400000.0
2009-04-06 03:40:00,59.999,60.031,59.968,59.978,86400000.0
2009-04-06 03:45:00,59.99,60.001,59.857,59.859,69200000.0
2009-04-06 03:50:00,59.867,59.886,59.854,59.882,60800000.0
2009-04-06 03:55:00,59.873,59.873,59.768,59.768,64000000.0
2009-04-06 04:00:00,59.767,59.778,59.659,59.742,56000000.0
2009-04-06 04:05:00,59.759,59.841,59.738,59.826,51200000.0
2009-04-06 04:10:00,59.833,59.887,59.822,59.837,65600000.0
2009-04-06 04:15:00,59.844,59.924,59.84,59.894,89600000.0
2009-04-06 04:20:00,59.888,59.889,59.828,59.861,66400000.0
2009-04-06 04:25:00,59.861,59.861,59.797,59.835,66600000.0
2009-04-06 04:30:00,59.836,59.848,59.8,59.831,61800000.0
2009-04-06 04:35:00,59.817,59.845,59.788,59.835,57600000.0
2009-04-06 04:40:00,59.839,59.846,59.81,59.846,66000000.0
2009-04-06 04:45:00,59.852,59.857,59.798,59.799,56000000.0
2009-04-06 04:50:00,59.792,59.796,59.771,59.781,92600000.0
2009-04-06 04:55:00,59.794,59.806,59.777,59.803,70400000.0
2009-04-06 05:00:00,59.8,59.835,59.8,59.816,62400000.0
2009-04-06 05:05:00,59.833,59.878,59.832,59.878,59200000.0
2009-04-06 05:10:00,59.875,59.935,59.875,59.898,68800000.0
2009-04-06 05:15:00,59.892,59.892,59.825,59.825,67200000.0
2009-04-06 05:20:00,59.848,59.918,59.837,59.918,108800000.0
2009-04-06 05:25:00,59.898,59.938,59.872,59.928,65600000.0
2009-04-06 05:30:00,59.936,59.98,59.926,59.96,66600000.0
2009-04-06 05:35:00,59.943,59.949,59.892,59.894,59200000.0
2009-04-06 05:40:00,59.898,59.903,59.843,59.894,75200000.0
2009-04-06 05:45:00,59.886,59.906,59.875,59.881,71400000.0
2009-04-06 05:50:00,59.888,59.923,59.878,59.9,68800000.0
2009-04-06 05:55:00,59.895,59.932,59.892,59.932,73600000.0
2009-04-06 06:00:00,59.931,59.939,59.855,59.855,59200000.0
2009-04-06 06:05:00,59.882,59.884,59.863,59.874,64000000.0
2009-04-06 06:10:00,59.866,59.878,59.838,59.847,89400000.0
2009-04-06 06:15:00,59.84,59.862,59.766,59.859,59200000.0
2009-04-06 06:20:00,59.862,59.889,59.854,59.889,68800000.0
2009-04-06 06:25:00,59.873,59.925,59.87,59.925,56000000.0
2009-04-06 06:30:00,59.936,59.976,59.924,59.962,101800000.0
2009-04-06 06:35:00,59.957,59.966,59.89,59.89,59600000.0
2009-04-06 06:40:00,59.905,59.919,59.901,59.908,72400000.0
2009-04-06 06:45:00,59.903,59.907,59.867,59.867,62400000.0
2009-04-06 06:50:00,59.855,59.888,59.784,59.857,70400000.0
2009-04-06 06:55:00,59.837,59.871,59.837,59.861,62800000.0
2009-04-06 07:00:00,59.863,59.871,59.852,59.857,65400000.0
2009-04-06 07:05:00,59.85,59.859,59.805,59.805,86800000.0
2009-04-06 07:10:00,59.778,59.778,59.683,59.729,72400000.0
2009-04-06 07:15:00,59.737,59.777,59.725,59.744,59200000.0
2009-04-06 07:20:00,59.772,59.792,59.761,59.774,67200000.0
2009-04-06 07:25:00,59.774,59.816,59.754,59.816,76800000.0
2009-04-06 07:30:00,59.819,59.823,59.736,59.793,67200000.0
2009-04-06 07:35:00,59.798,59.81,59.791,59.808,65600000.0
2009-04-06 07:40:00,59.756,59.825,59.756,59.788,114000000.0
2009-04-06 07:45:00,59.794,59.794,59.724,59.748,72000000.0
2009-04-06 07:50:00,59.745,59.754,59.732,59.747,83200000.0
2009-04-06 07:55:00,59.76,59.769,59.733,59.75,83400000.0
2009-04-06 08:00:00,59.738,59.768,59.736,59.75,49600000.0
2009-04-06 08:05:00,59.733,59.745,59.7,59.72,67200000.0
2009-04-06 08:10:00,59.709,59.761,59.667,59.761,91200000.0
2009-04-06 08:15:00,59.76,59.768,59.714,59.741,64000000.0
2009-04-06 08:20:00,59.756,59.831,59.756,59.793,67200000.0
2009-04-06 08:25:00,59.772,59.772,59.685,59.698,59600000.0
2009-04-06 08:30:00,59.722,59.797,59.719,59.754,92200000.0
2009-04-06 08:35:00,59.726,59.805,59.726,59.805,111200000.0
2009-04-06 08:40:00,59.802,59.902,59.802,59.892,80400000.0
2009-04-06 08:45:00,59.93,59.968,59.908,59.926,85200000.0
2009-04-06 08:50:00,59.915,59.922,59.863,59.874,148400000.0
2009-04-06 08:55:00,59.862,59.876,59.824,59.851,108800000.0
2009-04-06 09:00:00,59.858,59.907,59.829,59.838,121600000.0
2009-04-06 09:05:00,59.843,59.876,59.822,59.827,127400000.0
2009-04-06 09:10:00,59.829,59.831,59.783,59.8,92800000.0
2009-04-06 09:15:00,59.797,59.838,59.752,59.837,295600000.0
2009-04-06 09:20:00,59.84,59.852,59.76,59.803,274000000.0
2009-04-06 09:25:00,59.796,59.846,59.781,59.84,169600000.0
2009-04-06 09:30:00,59.865,59.892,59.851,59.892,135800000.0
2009-04-06 09:35:00,59.906,59.937,59.862,59.879,188800000.0
2009-04-06 09:40:00,59.877,59.92,59.849,59.87,205600000.0
2009-04-06 09:45:00,59.866,59.895,59.836,59.89,84800000.0
2009-04-06 09:50:00,59.884,59.895,59.86,59.863,172200000.0
2009-04-06 09:55:00,59.877,59.899,59.869,59.873,177600000.0
2009-04-06 10:00:00,59.868,59.921,59.843,59.921,202000000.0
2009-04-06 10:05:00,59.942,60.049,59.942,59.96,177400000.0
2009-04-06 10:10:00,59.941,59.943,59.853,59.856,233400000.0
2009-04-06 10:15:00,59.851,59.992,59.841,59.992,148800000.0
2009-04-06 10:20:00,60.001,60.008,59.929,59.929,143800000.0
2009-04-06 10:25:00,59.926,60.053,59.918,60.053,251600000.0
2009-04-06 10:30:00,60.063,60.103,59.998,60.103,158400000.0
2009-04-06 10:35:00,60.116,60.218,60.082,60.2,87400000.0
2009-04-06 10:40:00,60.185,60.185,60.126,60.162,148800000.0
2009-04-06 10:45:00,60.138,60.143,60.062,60.062,140200000.0
2009-04-06 10:50:00,60.071,60.153,60.071,60.151,276200000.0
2009-04-06 10:55:00,60.148,60.277,60.113,60.275,210000000.0
2009-04-06 11:00:00,60.276,60.276,60.158,60.168,146600000.0
2009-04-06 11:05:00,60.19,60.202,60.172,60.19,195600000.0
2009-04-06 11:10:00,60.183,60.183,60.119,60.167,229800000.0
2009-04-06 11:15:00,60.156,60.181,60.138,60.174,212600000.0
2009-04-06 11:20:00,60.169,60.169,60.134,60.147,221200000.0
2009-04-06 11:25:00,60.137,60.186,60.121,60.172,159400000.0
2009-04-06 11:30:00,60.18,60.295,60.176,60.293,124800000.0
2009-04-06 11:35:00,60.297,60.303,60.281,60.281,141200000.0
2009-04-06 11:40:00,60.291,60.291,60.192,60.196,176400000.0
2009-04-06 11:45:00,60.182,60.193,60.154,60.186,172800000.0
2009-04-06 11:50:00,60.194,60.226,60.085,60.093,205600000.0
2009-04-06 11:55:00,60.093,60.153,60.072,60.105,224000000.0
2009-04-06 12:00:00,60.106,60.121,60.076,60.121,143800000.0
2009-04-06 12:05:00,60.143,60.147,60.104,60.12,142400000.0
2009-04-06 12:10:00,60.122,60.123,60.066,60.094,98600000.0
2009-04-06 12:15:00,60.093,60.18,60.093,60.161,158400000.0
2009-04-06 12:20:00,60.158,60.188,60.149,60.162,192800000.0
2009-04-06 12:25:00,60.154,60.216,60.075,60.089,257800000.0
2009-04-06 12:30:00,60.16,60.183,60.074,60.161,213200000.0
2009-04-06 12:35:00,60.15,60.156,60.115,60.115,120200000.0
2009-04-06 12:40:00,60.108,60.11,60.023,60.059,120200000.0
2009-04-06 12:45:00,60.07,60.078,60.053,60.056,182200000.0
2009-04-06 12:50:00,60.047,60.058,59.987,59.994,86200000.0
2009-04-06 12:55:00,59.998,60.053,59.998,60.04,91200000.0
2009-04-06 13:00:00,60.036,60.042,59.928,59.928,67200000.0
2009-04-06 13:05:00,59.928,59.956,59.927,59.954,104000000.0
2009-04-06 13:10:00,59.965,59.997,59.952,59.955,89000000.0
2009-04-06 13:15:00,59.946,59.952,59.902,59.912,120000000.0
2009-04-06 13:20:00,59.921,59.937,59.836,59.836,107200000.0
2009-04-06 13:25:00,59.84,59.855,59.823,59.824,140200000.0
2009-04-06 13:30:00,59.825,59.827,59.643,59.643,91200000.0
2009-04-06 13:35:00,59.624,59.678,59.613,59.653,139000000.0
2009-04-06 13:40:00,59.64,59.665,59.611,59.618,93600000.0
2009-04-06 13:45:00,59.606,59.606,59.536,59.575,102400000.0
2009-04-06 13:50:00,59.575,59.575,59.482,59.504,142200000.0
2009-04-06 13:55:00,59.493,59.493,59.398,59.414,119400000.0
2009-04-06 14:00:00,59.423,59.479,59.41,59.468,99600000.0
2009-04-06 14:05:00,59.47,59.473,59.426,59.429,91200000.0
2009-04-06 14:10:00,59.427,59.427,59.288,59.298,88400000.0
2009-04-06 14:15:00,59.294,59.371,59.294,59.351,128000000.0
2009-04-06 14:20:00,59.34,59.342,59.247,59.258,117000000.0
2009-04-06 14:25:00,59.251,59.251,59.14,59.158,67200000.0
2009-04-06 14:30:00,59.107,59.107,58.874,59.039,72000000.0
2009-04-06 14:35:00,59.044,59.211,59.044,59.188,60200000.0
2009-04-06 14:40:00,59.181,59.228,59.18,59.197,67200000.0
2009-04-06 14:45:00,59.181,59.33,59.181,59.31,70800000.0
2009-04-06 14:50:00,59.317,59.385,59.282,59.368,68800000.0
2009-04-06 14:55:00,59.369,59.373,59.302,59.342,67200000.0
2009-04-06 15:00:00,59.325,59.343,59.18,59.268,70400000.0
2009-04-06 15:05:00,59.242,59.242,59.051,59.066,60800000.0
2009-04-06 15:10:00,59.043,59.043,58.907,59.032,65000000.0
2009-04-06 15:15:00,59.017,59.046,58.981,59.044,74000000.0
2009-04-06 15:20:00,59.041,59.147,59.014,59.147,67200000.0
2009-04-06 15:25:00,59.102,59.158,59.081,59.081,70400000.0
2009-04-06 15:30:00,59.091,59.123,59.011,59.055,64000000.0
2009-04-06 15:35:00,59.059,59.077,58.936,58.977,73600000.0
2009-04-06 15:40:00,58.977,58.977,58.837,58.837,66600000.0
2009-04-06 15:45:00,58.821,58.839,58.801,58.822,59200000.0
2009-04-06 15:50:00,58.827,58.917,58.827,58.893,66000000.0
2009-04-06 15:55:00,58.909,58.967,58.896,58.967,65600000.0
2009-04-06 16:00:00,58.971,59.131,58.963,59.131,63400000.0
2009-04-06 16:05:00,59.147,59.269,59.131,59.269,70400000.0
2009-04-06 16:10:00,59.246,59.257,59.215,59.251,67200000.0
2009-04-06 16:15:00,59.234,59.274,59.214,59.219,60800000.0
2009-04-06 16:20:00,59.22,59.266,59.213,59.224,57600000.0
2009-04-06 16:25:00,59.229,59.295,59.133,59.133,68800000.0
2009-04-06 16:30:00,59.121,59.16,59.082,59.108,64000000.0
2009-04-06 16:35:00,59.116,59.116,59.032,59.071,63400000.0
2009-04-06 16:40:00,59.068,59.196,59.058,59.195,65600000.0
2009-04-06 16:45:00,59.175,59.233,59.147,59.216,67200000.0
2009-04-06 16:50:00,59.206,59.315,59.153,59.312,73600000.0
2009-04-06 16:55:00,59.314,59.344,59.228,59.228,68800000.0
2009-04-06 17:00:00,59.212,59.233,59.051,59.142,62400000.0
2009-04-06 17:05:00,59.106,59.131,59.068,59.113,74000000.0
2009-04-06 17:10:00,59.123,59.126,59.052,59.065,62400000.0
2009-04-06 17:15:00,59.071,59.202,59.049,59.195,64000000.0
2009-04-06 17:20:00,59.191,59.212,59.121,59.202,57000000.0
2009-04-06 17:25:00,59.186,59.27,59.169,59.231,65600000.0
2009-04-06 17:30:00,59.25,59.315,59.25,59.315,59200000.0
2009-04-06 17:35:00,59.322,59.333,59.28,59.299,60800000.0
2009-04-06 17:40:00,59.299,59.302,59.188,59.192,59200000.0
2009-04-06 17:45:00,59.185,59.237,59.181,59.225,59200000.0
2009-04-06 17:50:00,59.223,59.224,59.176,59.181,62800000.0
2009-04-06 17:55:00,59.146,59.147,59.033,59.055,64000000.0
2009-04-06 18:00:00,59.054,59.12,58.972,59.12,76800000.0
2009-04-06 18:05:00,59.12,59.173,59.082,59.172,73000000.0
2009-04-06 18:10:00,59.166,59.196,59.151,59.196,60800000.0
2009-04-06 18:15:00,59.185,59.213,59.163,59.171,59200000.0
2009-04-06 18:20:00,59.169,59.176,59.107,59.15,68800000.0
2009-04-06 18:25:00,59.146,59.146,59.077,59.132,64000000.0
2009-04-06 18:30:00,59.13,59.13,59.055,59.067,59200000.0
2009-04-06 18:35:00,59.064,59.098,59.056,59.091,70400000.0
2009-04-06 18:40:00,59.097,59.113,59.084,59.109,61800000.0
2009-04-06 18:45:00,59.107,59.107,59.042,59.062,60800000.0
2009-04-06 18:50:00,59.053,59.111,59.034,59.111,68000000.0
2009-04-06 18:55:00,59.123,59.148,59.118,59.135,66600000.0
2009-04-06 19:00:00,59.143,59.154,59.086,59.108,65000000.0
2009-04-06 19:05:00,59.104,59.12,59.082,59.119,72000000.0
2009-04-06 19:10:00,59.12,59.142,59.109,59.135,68800000.0
2009-04-06 19:15:00,59.167,59.185,59.136,59.166,72000000.0
2009-04-06 19:20:00,59.146,59.19,59.122,59.183,78200000.0
2009-04-06 19:25:00,59.19,59.234,59.19,59.193,64000000.0
2009-04-06 19:30:00,59.201,59.201,59.082,59.088,70400000.0
2009-04-06 19:35:00,59.083,59.091,59.023,59.044,60800000.0
2009-04-06 19:40:00,59.043,59.053,58.985,59.013,67200000.0
2009-04-06 19:45:00,59.014,59.096,58.999,59.096,62400000.0
2009-04-06 19:50:00,59.078,59.093,59.056,59.08,68800000.0
2009-04-06 19:55:00,59.077,59.14,59.067,59.129,57600000.0
2009-04-06 20:00:00,59.117,59.226,59.108,59.222,62400000.0
2009-04-06 20:05:00,59.225,59.374,59.225,59.374,70400000.0
2009-04-06 20:10:00,59.377,59.437,59.317,59.338,59600000.0
2009-04-06 20:15:00,59.343,59.343,59.289,59.297,60200000.0
2009-04-06 20:20:00,59.289,59.317,59.268,59.272,65600000.0
2009-04-06 20:25:00,59.273,59.315,59.26,59.293,65600000.0
2009-04-06 20:30:00,59.298,59.315,59.218,59.226,68800000.0
2009-04-06 20:35:00,59.212,59.229,59.181,59.194,73600000.0
2009-04-06 20:40:00,59.202,59.216,59.178,59.216,64000000.0
2009-04-06 20:45:00,59.218,59.264,59.2,59.264,55400000.0
2009-04-06 20:50:00,59.266,59.281,59.225,59.238,59600000.0
2009-04-06 20:55:00,59.231,59.257,59.161,59.233,68200000.0
2009-04-06 21:00:00,59.212,59.227,59.194,59.202,66000000.0
2009-04-06 21:05:00,59.197,59.225,59.195,59.225,70400000.0
2009-04-06 21:10:00,59.227,59.25,59.202,59.209,67200000.0
2009-04-06 21:15:00,59.203,59.349,59.199,59.338,68200000.0
2009-04-06 21:20:00,59.353,59.366,59.298,59.303,52800000.0
2009-04-06 21:25:00,59.312,59.322,59.239,59.239,65600000.0
2009-04-06 21:30:00,59.255,59.292,59.252,59.284,57600000.0
2009-04-06 21:35:00,59.268,59.286,59.251,59.281,68000000.0
2009-04-06 21:40:00,59.267,59.322,59.263,59.291,68800000.0
2009-04-06 21:45:00,59.306,59.31,59.274,59.302,69200000.0
2009-04-06 21:50:00,59.308,59.39,59.275,59.39,69200000.0
2009-04-06 21:55:00,59.385,59.412,59.331,59.331,67200000.0
2009-04-06 22:00:00,59.353,59.428,59.324,59.4,60200000.0
2009-04-06 22:05:00,59.401,59.415,59.363,59.392,65600000.0
2009-04-06 22:10:00,59.398,59.403,59.348,59.368,75200000.0
2009-04-06 22:15:00,59.387,59.4,59.365,59.391,64000000.0
2009-04-06 22:20:00,59.381,59.404,59.357,59.399,60800000.0
2009-04-06 22:25:00,59.407,59.411,59.37,59.402,66000000.0
2009-04-06 22:30:00,59.379,59.412,59.379,59.406,62400000.0
2009-04-06 22:35:00,59.386,59.403,59.376,59.388,68800000.0
2009-04-06 22:40:00,59.391,59.443,59.38,59.438,67200000.0
2009-04-06 22:45:00,59.44,59.44,59.369,59.384,62400000.0
2009-04-06 22:50:00,59.387,59.417,59.366,59.409,59200000.0
2009-04-06 22:55:00,59.41,59.422,59.357,59.37,62800000.0
2009-04-06 23:00:00,59.346,59.382,59.343,59.358,65600000.0
2009-04-06 23:05:00,59.36,59.36,59.279,59.289,64000000.0
2009-04-06 23:10:00,59.265,59.298,59.265,59.298,41600000.0
2009-04-06 23:15:00,59.269,59.3,59.195,59.204,69200000.0
2009-04-06 23:20:00,59.203,59.255,59.203,59.236,62400000.0
2009-04-06 23:25:00,59.225,59.231,59.126,59.213,67200000.0
2009-04-06 23:30:00,59.222,59.277,59.22,59.258,69200000.0
2009-04-06 23:35:00,59.246,59.257,59.214,59.216,65600000.0
2009-04-06 23:40:00,59.204,59.223,59.186,59.209,65600000.0
2009-04-06 23:45:00,59.204,59.304,59.204,59.304,70400000.0
2009-04-06 23:50:00,59.322,59.347,59.301,59.347,64000000.0
2009-04-06 23:55:00,59.345,59.345,59.265,59.266,64400000.0
2009-04-07 00:00:00,59.249,59.271,59.162,59.162,62400000.0
2009-04-07 00:05:00,59.144,59.144,58.941,58.966,66000000.0
2009-04-07 00:10:00,58.965,58.965,58.831,58.879,59200000.0
2009-04-07 00:15:00,58.894,59.028,58.875,58.954,57600000.0
2009-04-07 00:20:00,58.917,58.943,58.829,58.86,73600000.0
2009-04-07 00:25:00,58.875,58.903,58.823,58.823,62400000.0
2009-04-07 00:30:00,58.818,58.837,58.798,58.821,68200000.0
2009-04-07 00:35:00,58.825,58.866,58.825,58.847,63400000.0
2009-04-07 00:40:00,58.846,58.893,58.846,58.879,57600000.0
2009-04-07 00:45:00,58.878,58.885,58.827,58.874,67600000.0
2009-04-07 00:50:00,58.877,58.882,58.792,58.793,67200000.0
2009-04-07 00:55:00,58.797,58.888,58.772,58.888,67200000.0
2009-04-07 01:00:00,58.89,58.929,58.844,58.926,56000000.0
2009-04-07 01:05:00,58.926,58.939,58.89,58.909,59000000.0
2009-04-07 01:10:00,58.911,58.911,58.795,58.805,63200000.0
2009-04-07 01:15:00,58.788,58.788,58.675,58.69,60800000.0
2009-04-07 01:20:00,58.675,58.679,58.524,58.532,72000000.0
2009-04-07 01:25:00,58.514,58.514,58.339,58.371,57600000.0
2009-04-07 01:30:00,58.38,58.38,58.285,58.285,65600000.0
2009-04-07 01:35:00,58.291,58.382,58.227,58.316,56000000.0
2009-04-07 01:40:00,58.343,58.453,58.319,58.419,57600000.0
2009-04-07 01:45:00,58.415,58.422,58.384,58.387,68800000.0
2009-04-07 01:50:00,58.377,58.429,58.354,58.355,73600000.0
2009-04-07 01:55:00,58.347,58.366,58.221,58.221,67600000.0
2009-04-07 02:00:00,58.192,58.221,58.106,58.179,65600000.0
2009-04-07 02:05:00,58.195,58.283,58.181,58.275,83200000.0
2009-04-07 02:10:00,58.284,58.333,58.25,58.333,65600000.0
2009-04-07 02:15:00,58.357,58.403,58.345,58.398,52200000.0
2009-04-07 02:20:00,58.378,58.57,58.378,58.556,72000000.0
2009-04-07 02:25:00,58.558,58.563,58.464,58.497,74600000.0
2009-04-07 02:30:00,58.509,58.512,58.427,58.444,68800000.0
2009-04-07 02:35:00,58.448,58.452,58.331,58.34,72000000.0
2009-04-07 02:40:00,58.343,58.354,58.326,58.353,80400000.0
2009-04-07 02:45:00,58.345,58.436,58.342,58.426,56000000.0
2009-04-07 02:50:00,58.441,58.484,58.405,58.405,68800000.0
2009-04-07 02:55:00,58.383,58.383,58.314,58.358,72000000.0
2009-04-07 03:00:00,58.353,58.388,58.336,58.358,78400000.0
2009-04-07 03:05:00,58.379,58.392,58.297,58.301,55400000.0
2009-04-07 03:10:00,58.303,58.348,58.3,58.346,64000000.0
2009-04-07 03:15:00,58.369,58.545,58.353,58.476,60800000.0
2009-04-07 03:20:00,58.485,58.58,58.475,58.522,89600000.0
2009-04-07 03:25:00,58.525,58.543,58.507,58.508,67600000.0
2009-04-07 03:30:00,58.505,58.602,58.504,58.596,82400000.0
2009-04-07 03:35:00,58.593,58.609,58.561,58.568,64400000.0
2009-04-07 03:40:00,58.573,58.726,58.573,58.726,86800000.0
2009-04-07 03:45:00,58.769,58.813,58.674,58.682,69200000.0
2009-04-07 03:50:00,58.664,58.711,58.664,58.705,59200000.0
2009-04-07 03:55:00,58.717,58.791,58.717,58.769,64000000.0
2009-04-07 04:00:00,58.772,58.777,58.586,58.633,56000000.0
2009-04-07 04:05:00,58.627,58.685,58.608,58.667,60200000.0
2009-04-07 04:10:00,58.664,58.675,58.64,58.658,65600000.0
2009-04-07 04:15:00,58.657,58.657,58.509,58.51,89600000.0
2009-04-07 04:20:00,58.498,58.501,58.409,58.426,65600000.0
2009-04-07 04:25:00,58.455,58.469,58.434,58.458,67200000.0
2009-04-07 04:30:00,58.473,58.533,58.473,58.524,57400000.0
2009-04-07 04:35:00,58.527,58.579,58.5,58.573,57600000.0
2009-04-07 04:40:00,58.587,58.608,58.573,58.593,58600000.0
2009-04-07 04:45:00,58.595,58.61,58.558,58.572,55400000.0
2009-04-07 04:50:00,58.575,58.582,58.542,58.542,92800000.0
2009-04-07 04:55:00,58.567,58.578,58.543,58.566,70800000.0
2009-04-07 05:00:00,58.548,58.548,58.471,58.482,54400000.0
2009-04-07 05:05:00,58.478,58.491,58.442,58.49,52800000.0
2009-04-07 05:10:00,58.483,58.523,58.461,58.466,54800000.0
2009-04-07 05:15:00,58.458,58.473,58.406,58.406,71400000.0
2009-04-07 05:20:00,58.409,58.468,58.409,58.459,109200000.0
2009-04-07 05:25:00,58.468,58.468,58.388,58.388,66000000.0
2009-04-07 05:30:00,58.381,58.413,58.376,58.399,67200000.0
2009-04-07 05:35:00,58.404,58.45,58.404,58.425,59200000.0
2009-04-07 05:40:00,58.425,58.519,58.425,58.504,74600000.0
2009-04-07 05:45:00,58.501,58.51,58.48,58.495,72000000.0
2009-04-07 05:50:00,58.508,58.514,58.483,58.502,68200000.0
2009-04-07 05:55:00,58.505,58.508,58.442,58.445,74000000.0
2009-04-07 06:00:00,58.429,58.453,58.42,58.42,68800000.0
2009-04-07 06:05:00,58.445,58.528,58.439,58.51,64000000.0
2009-04-07 06:10:00,58.506,58.525,58.466,58.472,88400000.0
2009-04-07 06:15:00,58.477,58.483,58.368,58.451,49600000.0
2009-04-07 06:20:00,58.449,58.467,58.425,58.425,68800000.0
2009-04-07 06:25:00,58.426,58.435,58.37,58.385,55400000.0
2009-04-07 06:30:00,58.266,58.613,58.216,58.576,102800000.0
2009-04-07 06:35:00,58.567,58.592,58.479,58.55,59200000.0
2009-04-07 06:40:00,58.577,58.643,58.576,58.637,71400000.0
2009-04-07 06:45:00,58.614,58.627,58.517,58.536,62400000.0
2009-04-07 06:50:00,58.522,58.601,58.499,58.601,70400000.0
2009-04-07 06:55:00,58.595,58.624,58.587,58.613,62400000.0
2009-04-07 07:00:00,58.602,58.602,58.509,58.515,66000000.0
2009-04-07 07:05:00,58.514,58.561,58.513,58.515,86400000.0
2009-04-07 07:10:00,58.521,58.525,58.495,58.509,71400000.0
2009-04-07 07:15:00,58.505,58.512,58.473,58.473,59200000.0
2009-04-07 07:20:00,58.475,58.475,58.422,58.427,63400000.0
2009-04-07 07:25:00,58.408,58.408,58.253,58.253,77200000.0
2009-04-07 07:30:00,58.289,58.348,58.209,58.316,66600000.0
2009-04-07 07:35:00,58.315,58.315,58.219,58.236,65000000.0
2009-04-07 07:40:00,58.242,58.315,58.227,58.313,113600000.0
2009-04-07 07:45:00,58.334,58.351,58.277,58.322,72000000.0
2009-04-07 07:50:00,58.32,58.373,58.308,58.369,83200000.0
2009-04-07 07:55:00,58.354,58.481,58.354,58.456,84800000.0
2009-04-07 08:00:00,58.45,58.517,58.439,58.468,49600000.0
2009-04-07 08:05:00,58.462,58.537,58.462,58.487,67200000.0
2009-04-07 08:10:00,58.498,58.533,58.488,58.529,92000000.0
2009-04-07 08:15:00,58.53,58.55,58.466,58.466,64400000.0
2009-04-07 08:20:00,58.477,58.547,58.465,58.529,67200000.0
2009-04-07 08:25:00,58.509,58.525,58.473,58.525,59200000.0
2009-04-07 08:30:00,58.523,58.647,58.515,58.647,92800000.0
2009-04-07 08:35:00,58.655,58.735,58.655,58.716,110800000.0
2009-04-07 08:40:00,58.717,58.722,58.685,58.691,75600000.0
2009-04-07 08:45:00,58.688,58.701,58.653,58.69,84200000.0
2009-04-07 08:50:00,58.69,58.692,58.594,58.604,149200000.0
2009-04-07 08:55:00,58.597,58.643,58.57,58.632,108800000.0
2009-04-07 09:00:00,58.625,58.747,58.596,58.747,122000000.0
2009-04-07 09:05:00,58.752,58.785,58.735,58.742,128000000.0
2009-04-07 09:10:00,58.736,58.736,58.57,58.57,93600000.0
2009-04-07 09:15:00,58.568,58.579,58.494,58.505,296800000.0
2009-04-07 09:20:00,58.493,58.508,58.427,58.486,275200000.0
2009-04-07 09:25:00,58.489,58.527,58.458,58.526,176400000.0
2009-04-07 09:30:00,58.542,58.569,58.517,58.537,136000000.0
2009-04-07 09:35:00,58.536,58.544,58.488,58.497,188800000.0
2009-04-07 09:40:00,58.49,58.49,58.449,58.483,205600000.0
2009-04-07 09:45:00,58.474,58.482,58.342,58.347,84800000.0
2009-04-07 09:50:00,58.341,58.379,58.322,58.353,172800000.0
2009-04-07 09:55:00,58.343,58.43,58.343,58.43,177600000.0
2009-04-07 10:00:00,58.437,58.44,58.367,58.391,201800000.0
2009-04-07 10:05:00,58.399,58.409,58.377,58.398,178000000.0
2009-04-07 10:10:00,58.41,58.434,58.397,58.419,233600000.0
2009-04-07 10:15:00,58.431,58.448,58.39,58.44,148800000.0
2009-04-07 10:20:00,58.45,58.454,58.361,58.361,144000000.0
2009-04-07 10:25:00,58.36,58.411,58.359,58.401,252000000.0
2009-04-07 10:30:00,58.404,58.404,58.361,58.383,158800000.0
2009-04-07 10:35:00,58.381,58.381,58.133,58.133,88000000.0
2009-04-07 10:40:00,58.132,58.138,58.094,58.111,148800000.0
2009-04-07 10:45:00,58.093,58.093,57.969,57.969,140800000.0
2009-04-07 10:50:00,57.972,57.983,57.855,57.87,276400000.0
2009-04-07 10:55:00,57.865,57.896,57.83,57.87,209400000.0
2009-04-07 11:00:00,57.869,57.888,57.653,57.699,147200000.0
2009-04-07 11:05:00,57.75,57.941,57.749,57.933,195200000.0
2009-04-07 11:10:00,57.953,57.953,57.738,57.738,230200000.0
2009-04-07 11:15:00,57.702,57.739,57.628,57.634,213200000.0
2009-04-07 11:20:00,57.676,57.727,57.676,57.727,219600000.0
2009-04-07 11:25:00,57.744,57.776,57.69,57.707,160000000.0
2009-04-07 11:30:00,57.711,57.802,57.711,57.774,125200000.0
2009-04-07 11:35:00,57.755,57.847,57.755,57.805,140800000.0
2009-04-07 11:40:00,57.792,57.792,57.73,57.775,176400000.0
2009-04-07 11:45:00,57.796,57.873,57.786,57.863,172200000.0
2009-04-07 11:50:00,57.845,57.845,57.813,57.817,204800000.0
2009-04-07 11:55:00,57.798,57.814,57.775,57.776,224000000.0
2009-04-07 12:00:00,57.784,57.822,57.754,57.795,144000000.0
2009-04-07 12:05:00,57.82,57.84,57.579,57.579,141800000.0
2009-04-07 12:10:00,57.551,57.622,57.53,57.598,99200000.0
2009-04-07 12:15:00,57.585,57.585,57.402,57.484,158200000.0
2009-04-07 12:20:00,57.492,57.634,57.492,57.634,192000000.0
2009-04-07 12:25:00,57.625,57.717,57.595,57.597,259000000.0
2009-04-07 12:30:00,57.653,57.653,57.542,57.628,212200000.0
2009-04-07 12:35:00,57.644,57.724,57.635,57.724,120400000.0
2009-04-07 12:40:00,57.725,57.775,57.681,57.698,120000000.0
2009-04-07 12:45:00,57.703,57.754,57.69,57.724,182600000.0
2009-04-07 12:50:00,57.717,57.772,57.572,57.582,86400000.0
2009-04-07 12:55:00,57.578,57.594,57.513,57.582,91200000.0
2009-04-07 13:00:00,57.58,57.596,57.538,57.592,67200000.0
2009-04-07 13:05:00,57.58,57.594,57.564,57.59,104000000.0
2009-04-07 13:10:00,57.584,57.59,57.565,57.58,90000000.0
2009-04-07 13:15:00,57.594,57.629,57.584,57.597,120000000.0
2009-04-07 13:20:00,57.61,57.655,57.61,57.653,107200000.0
2009-04-07 13:25:00,57.648,57.648,57.585,57.589,140800000.0
2009-04-07 13:30:00,57.599,57.707,57.59,57.694,91200000.0
2009-04-07 13:35:00,57.698,57.83,57.698,57.811,139600000.0
2009-04-07 13:40:00,57.795,57.812,57.708,57.809,92200000.0
2009-04-07 13:45:00,57.802,57.809,57.75,57.75,102400000.0
2009-04-07 13:50:00,57.782,57.782,57.67,57.67,142400000.0
2009-04-07 13:55:00,57.678,57.735,57.672,57.734,119400000.0
2009-04-07 14:00:00,57.723,57.741,57.708,57.728,99600000.0
2009-04-07 14:05:00,57.734,57.743,57.707,57.728,91200000.0
2009-04-07 14:10:00,57.734,57.734,57.692,57.705,88000000.0
2009-04-07 14:15:00,57.724,57.75,57.715,57.744,128000000.0
2009-04-07 14:20:00,57.75,57.762,57.744,57.758,116200000.0
2009-04-07 14:25:00,57.751,57.794,57.735,57.763,67200000.0
2009-04-07 14:30:00,57.737,57.825,57.625,57.821,72000000.0
2009-04-07 14:35:00,57.838,57.875,57.82,57.826,60800000.0
2009-04-07 14:40:00,57.836,57.891,57.833,57.869,67200000.0
2009-04-07 14:45:00,57.867,58.051,57.867,58.031,70800000.0
2009-04-07 14:50:00,58.059,58.075,58.008,58.008,68800000.0
2009-04-07 14:55:00,58.015,58.072,58.015,58.057,67600000.0
2009-04-07 15:00:00,58.035,58.042,57.974,58.007,69800000.0
2009-04-07 15:05:00,57.995,57.995,57.958,57.966,60800000.0
2009-04-07 15:10:00,57.97,57.998,57.961,57.998,73000000.0
2009-04-07 15:15:00,57.997,58.049,57.979,58.049,73600000.0
2009-04-07 15:20:00,58.05,58.116,57.981,58.104,67600000.0
2009-04-07 15:25:00,58.08,58.08,58.02,58.045,70400000.0
2009-04-07 15:30:00,58.042,58.056,57.976,57.976,64000000.0
2009-04-07 15:35:00,57.981,57.984,57.87,57.885,73600000.0
2009-04-07 15:40:00,57.889,57.889,57.762,57.763,67200000.0
2009-04-07 15:45:00,57.733,57.761,57.699,57.761,59200000.0
2009-04-07 15:50:00,57.774,57.78,57.697,57.697,67600000.0
2009-04-07 15:55:00,57.687,57.707,57.64,57.64,65000000.0
2009-04-07 16:00:00,57.646,57.767,57.646,57.701,64000000.0
2009-04-07 16:05:00,57.668,57.699,57.606,57.695,71200000.0
2009-04-07 16:10:00,57.686,57.812,57.647,57.812,67200000.0
2009-04-07 16:15:00,57.816,57.883,57.802,57.832,57600000.0
2009-04-07 16:20:00,57.835,57.905,57.83,57.88,57600000.0
2009-04-07 16:25:00,57.884,57.939,57.884,57.927,68800000.0
2009-04-07 16:30:00,57.954,58.055,57.939,58.018,64400000.0
2009-04-07 16:35:00,58.021,58.057,58.002,58.008,64400000.0
2009-04-07 16:40:00,58.012,58.021,57.969,57.985,65600000.0
2009-04-07 16:45:00,57.998,58.054,57.986,58.026,67200000.0
2009-04-07 16:50:00,58.034,58.039,57.929,58.005,75000000.0
2009-04-07 16:55:00,57.998,58.025,57.972,58.025,69200000.0
2009-04-07 17:00:00,58.048,58.122,57.964,58.114,62400000.0
2009-04-07 17:05:00,58.1,58.121,58.053,58.084,74000000.0
2009-04-07 17:10:00,58.089,58.109,58.061,58.088,62400000.0
2009-04-07 17:15:00,58.084,58.096,58.054,58.073,64000000.0
2009-04-07 17:20:00,58.07,58.074,57.966,58.045,57600000.0
2009-04-07 17:25:00,58.034,58.034,57.916,57.987,65000000.0
2009-04-07 17:30:00,58.027,58.199,58.027,58.193,59200000.0
2009-04-07 17:35:00,58.216,58.37,58.216,58.292,60800000.0
2009-04-07 17:40:00,58.264,58.3,58.237,58.281,59200000.0
2009-04-07 17:45:00,58.292,58.326,58.27,58.281,59200000.0
2009-04-07 17:50:00,58.309,58.421,58.295,58.421,62400000.0
2009-04-07 17:55:00,58.423,58.423,58.34,58.34,64000000.0
2009-04-07 18:00:00,58.331,58.359,58.244,58.351,76800000.0
2009-04-07 18:05:00,58.369,58.369,58.285,58.306,73600000.0
2009-04-07 18:10:00,58.294,58.371,58.282,58.351,60800000.0
2009-04-07 18:15:00,58.346,58.35,58.313,58.322,59200000.0
2009-04-07 18:20:00,58.325,58.325,58.235,58.303,68800000.0
2009-04-07 18:25:00,58.309,58.309,58.241,58.244,64000000.0
2009-04-07 18:30:00,58.218,58.226,58.163,58.163,59200000.0
2009-04-07 18:35:00,58.142,58.151,57.969,57.969,70400000.0
2009-04-07 18:40:00,57.964,58.066,57.945,57.945,62400000.0
2009-04-07 18:45:00,57.954,57.984,57.946,57.984,60800000.0
2009-04-07 18:50:00,57.99,58.097,57.98,58.091,67600000.0
2009-04-07 18:55:00,58.101,58.101,58.034,58.037,67200000.0
2009-04-07 19:00:00,58.02,58.02,57.847,57.861,66000000.0
2009-04-07 19:05:00,57.882,57.907,57.875,57.876,72000000.0
2009-04-07 19:10:00,57.86,57.86,57.754,57.754,68800000.0
2009-04-07 19:15:00,57.754,57.759,57.674,57.725,72000000.0
2009-04-07 19:20:00,57.727,57.727,57.682,57.722,78400000.0
2009-04-07 19:25:00,57.704,57.759,57.679,57.718,64000000.0
2009-04-07 19:30:00,57.719,57.728,57.646,57.661,70800000.0
2009-04-07 19:35:00,57.662,57.684,57.627,57.627,60800000.0
2009-04-07 19:40:00,57.621,57.785,57.618,57.785,67600000.0
2009-04-07 19:45:00,57.807,57.829,57.794,57.81,62400000.0
2009-04-07 19:50:00,57.791,57.849,57.769,57.849,68800000.0
2009-04-07 19:55:00,57.85,57.875,57.823,57.836,57600000.0
2009-04-07 20:00:00,57.827,57.841,57.803,57.815,62400000.0
2009-04-07 20:05:00,57.803,57.809,57.751,57.756,70800000.0
2009-04-07 20:10:00,57.747,57.825,57.744,57.825,56000000.0
2009-04-07 20:15:00,57.838,57.898,57.838,57.852,60800000.0
2009-04-07 20:20:00,57.846,57.876,57.833,57.836,65600000.0
2009-04-07 20:25:00,57.829,57.854,57.82,57.843,60800000.0
2009-04-07 20:30:00,57.855,57.861,57.804,57.814,68800000.0
2009-04-07 20:35:00,57.802,57.818,57.736,57.749,73600000.0
2009-04-07 20:40:00,57.742,57.79,57.688,57.733,64000000.0
2009-04-07 20:45:00,57.731,57.759,57.719,57.742,56000000.0
2009-04-07 20:50:00,57.735,57.742,57.704,57.718,59200000.0
2009-04-07 20:55:00,57.715,57.725,57.631,57.725,68800000.0
2009-04-07 21:00:00,57.73,57.765,57.719,57.725,66400000.0
2009-04-07 21:05:00,57.7,57.722,57.656,57.692,70400000.0
2009-04-07 21:10:00,57.7,57.857,57.7,57.83,67200000.0
2009-04-07 21:15:00,57.81,57.834,57.791,57.812,69200000.0
2009-04-07 21:20:00,57.854,57.854,57.778,57.791,52200000.0
2009-04-07 21:25:00,57.801,57.81,57.754,57.754,65600000.0
2009-04-07 21:30:00,57.743,57.743,57.696,57.707,57600000.0
2009-04-07 21:35:00,57.697,57.739,57.697,57.739,67200000.0
2009-04-07 21:40:00,57.736,57.776,57.713,57.754,68200000.0
2009-04-07 21:45:00,57.764,57.771,57.735,57.759,72000000.0
2009-04-07 21:50:00,57.762,57.792,57.701,57.712,68800000.0
2009-04-07 21:55:00,57.703,57.723,57.594,57.646,67600000.0
2009-04-07 22:00:00,57.64,57.643,57.551,57.595,60800000.0
2009-04-07 22:05:00,57.582,57.619,57.544,57.575,62400000.0
2009-04-07 22:10:00,57.57,57.583,57.512,57.53,74600000.0
2009-04-07 22:15:00,57.536,57.607,57.533,57.602,63400000.0
2009-04-07 22:20:00,57.6,57.619,57.588,57.611,60800000.0
2009-04-07 22:25:00,57.604,57.609,57.592,57.605,65600000.0
2009-04-07 22:30:00,57.606,57.644,57.604,57.641,62400000.0
2009-04-07 22:35:00,57.649,57.703,57.649,57.703,68800000.0
2009-04-07 22:40:00,57.704,57.71,57.673,57.692,67200000.0
2009-04-07 22:45:00,57.687,57.709,57.679,57.708,62400000.0
2009-04-07 22:50:00,57.704,57.784,57.683,57.783,52800000.0
2009-04-07 22:55:00,57.806,57.853,57.738,57.772,62400000.0
2009-04-07 23:00:00,57.758,57.806,57.758,57.79,65600000.0
2009-04-07 23:05:00,57.77,57.803,57.723,57.736,70400000.0
2009-04-07 23:10:00,57.697,57.753,57.675,57.752,60800000.0
2009-04-07 23:15:00,57.749,57.771,57.748,57.761,68800000.0
2009-04-07 23:20:00,57.77,57.795,57.756,57.783,61800000.0
2009-04-07 23:25:00,57.792,57.798,57.706,57.763,67600000.0
2009-04-07 23:30:00,57.79,57.792,57.732,57.732,68800000.0
2009-04-07 23:35:00,57.713,57.717,57.674,57.674,65600000.0
2009-04-07 23:40:00,57.621,57.724,57.621,57.722,65600000.0
2009-04-07 23:45:00,57.7,57.815,57.699,57.8,70400000.0
2009-04-07 23:50:00,57.79,57.829,57.789,57.828,64400000.0
2009-04-07 23:55:00,57.828,57.852,57.779,57.779,64000000.0
2009-04-08 00:00:00,57.763,57.838,57.751,57.767,61800000.0
2009-04-08 00:05:00,57.782,57.863,57.767,57.859,65600000.0
2009-04-08 00:10:00,57.857,57.857,57.786,57.788,59600000.0
2009-04-08 00:15:00,57.793,57.89,57.782,57.89,57600000.0
2009-04-08 00:20:00,57.882,57.938,57.825,57.938,73600000.0
2009-04-08 00:25:00,57.946,58.019,57.921,58.01,62400000.0
2009-04-08 00:30:00,58.006,58.023,57.989,58.005,68800000.0
2009-04-08 00:35:00,57.998,58.005,57.956,57.964,64000000.0
2009-04-08 00:40:00,57.963,57.967,57.911,57.948,57600000.0
2009-04-08 00:45:00,57.937,57.965,57.932,57.956,64000000.0
2009-04-08 00:50:00,57.963,58.005,57.961,57.992,67200000.0
2009-04-08 00:55:00,57.992,58.047,57.972,58.044,67600000.0
2009-04-08 01:00:00,58.05,58.06,57.996,58.031,56000000.0
2009-04-08 01:05:00,58.009,58.032,57.997,58.017,59200000.0
2009-04-08 01:10:00,58.017,58.047,57.935,57.984,64000000.0
2009-04-08 01:15:00,57.966,57.986,57.93,57.948,60800000.0
2009-04-08 01:20:00,57.963,57.965,57.866,57.87,72000000.0
2009-04-08 01:25:00,57.868,57.876,57.847,57.853,57600000.0
2009-04-08 01:30:00,57.863,57.906,57.863,57.904,65600000.0
2009-04-08 01:35:00,57.901,57.913,57.812,57.913,56000000.0
2009-04-08 01:40:00,57.951,57.97,57.945,57.962,57600000.0
2009-04-08 01:45:00,57.959,57.995,57.944,57.944,65600000.0
2009-04-08 01:50:00,57.953,57.972,57.924,57.941,74000000.0
2009-04-08 01:55:00,57.93,57.94,57.886,57.915,67200000.0
2009-04-08 02:00:00,57.917,57.924,57.837,57.837,65600000.0
2009-04-08 02:05:00,57.844,57.849,57.797,57.811,83000000.0
2009-04-08 02:10:00,57.826,57.886,57.824,57.88,65600000.0
2009-04-08 02:15:00,57.881,57.892,57.765,57.795,54400000.0
2009-04-08 02:20:00,57.775,57.776,57.672,57.674,72000000.0
2009-04-08 02:25:00,57.657,57.657,57.544,57.566,75400000.0
2009-04-08 02:30:00,57.588,57.594,57.54,57.577,68800000.0
2009-04-08 02:35:00,57.553,57.566,57.482,57.534,72000000.0
2009-04-08 02:40:00,57.546,57.661,57.546,57.653,80000000.0
2009-04-08 02:45:00,57.665,57.877,57.665,57.845,56000000.0
2009-04-08 02:50:00,57.844,57.844,57.689,57.698,68800000.0
2009-04-08 02:55:00,57.694,57.694,57.556,57.573,72000000.0
2009-04-08 03:00:00,57.577,57.585,57.519,57.564,78400000.0
2009-04-08 03:05:00,57.57,57.657,57.529,57.654,56400000.0
2009-04-08 03:10:00,57.661,57.663,57.572,57.578,63400000.0
2009-04-08 03:15:00,57.596,57.657,57.587,57.65,60800000.0
2009-04-08 03:20:00,57.653,57.66,57.64,57.66,89600000.0
2009-04-08 03:25:00,57.685,57.731,57.671,57.671,67200000.0
2009-04-08 03:30:00,57.667,57.667,57.627,57.639,82000000.0
2009-04-08 03:35:00,57.641,57.641,57.589,57.612,64000000.0
2009-04-08 03:40:00,57.599,57.634,57.599,57.63,86400000.0
2009-04-08 03:45:00,57.632,57.648,57.596,57.598,68800000.0
2009-04-08 03:50:00,57.582,57.635,57.564,57.635,54400000.0
2009-04-08 03:55:00,57.641,57.673,57.632,57.653,70400000.0
2009-04-08 04:00:00,57.667,57.696,57.563,57.563,56000000.0
2009-04-08 04:05:00,57.545,57.597,57.508,57.508,56000000.0
2009-04-08 04:10:00,57.49,57.491,57.373,57.402,65600000.0
2009-04-08 04:15:00,57.408,57.445,57.4,57.42,89600000.0
2009-04-08 04:20:00,57.405,57.497,57.381,57.4,65600000.0
2009-04-08 04:25:00,57.411,57.427,57.357,57.427,67200000.0
2009-04-08 04:30:00,57.427,57.431,57.317,57.334,62400000.0
2009-04-08 04:35:00,57.343,57.379,57.331,57.344,58800000.0
2009-04-08 04:40:00,57.332,57.376,57.329,57.353,64000000.0
2009-04-08 04:45:00,57.314,57.314,57.212,57.234,56400000.0
2009-04-08 04:50:00,57.226,57.226,57.189,57.224,92800000.0
2009-04-08 04:55:00,57.216,57.216,57.157,57.174,70400000.0
2009-04-08 05:00:00,57.192,57.277,57.192,57.262,54800000.0
2009-04-08 05:05:00,57.268,57.349,57.242,57.349,60800000.0
2009-04-08 05:10:00,57.36,57.391,57.342,57.37,62400000.0
2009-04-08 05:15:00,57.372,57.372,57.301,57.345,67200000.0
2009-04-08 05:20:00,57.319,57.319,57.219,57.225,108800000.0
2009-04-08 05:25:00,57.225,57.275,57.204,57.204,66000000.0
2009-04-08 05:30:00,57.207,57.225,57.155,57.155,67600000.0
2009-04-08 05:35:00,57.16,57.211,57.16,57.183,59200000.0
2009-04-08 05:40:00,57.202,57.225,57.185,57.201,75600000.0
2009-04-08 05:45:00,57.205,57.27,57.205,57.21,72000000.0
2009-04-08 05:50:00,57.214,57.238,57.191,57.238,68200000.0
2009-04-08 05:55:00,57.237,57.266,57.214,57.224,74000000.0
2009-04-08 06:00:00,57.221,57.294,57.221,57.277,59200000.0
2009-04-08 06:05:00,57.285,57.297,57.269,57.297,64000000.0
2009-04-08 06:10:00,57.29,57.318,57.28,57.307,89000000.0
2009-04-08 06:15:00,57.302,57.347,57.242,57.317,50000000.0
2009-04-08 06:20:00,57.332,57.437,57.332,57.437,68600000.0
2009-04-08 06:25:00,57.422,57.448,57.405,57.41,56000000.0
2009-04-08 06:30:00,57.413,57.425,57.376,57.401,102800000.0
2009-04-08 06:35:00,57.384,57.4,57.293,57.297,59200000.0
2009-04-08 06:40:00,57.307,57.308,57.248,57.25,72000000.0
2009-04-08 06:45:00,57.258,57.286,57.253,57.262,62400000.0
2009-04-08 06:50:00,57.263,57.365,57.258,57.359,70400000.0
2009-04-08 06:55:00,57.352,57.382,57.317,57.317,61800000.0
2009-04-08 07:00:00,57.299,57.299,57.242,57.292,65600000.0
2009-04-08 07:05:00,57.302,57.328,57.27,57.319,85800000.0
2009-04-08 07:10:00,57.342,57.369,57.281,57.369,72000000.0
2009-04-08 07:15:00,57.355,57.357,57.236,57.236,60000000.0
2009-04-08 07:20:00,57.248,57.256,57.228,57.242,64000000.0
2009-04-08 07:25:00,57.235,57.252,57.207,57.223,76800000.0
2009-04-08 07:30:00,57.216,57.216,57.118,57.12,66600000.0
2009-04-08 07:35:00,57.115,57.158,57.093,57.157,69200000.0
2009-04-08 07:40:00,57.18,57.242,57.175,57.197,113600000.0
2009-04-08 07:45:00,57.196,57.216,57.137,57.189,72000000.0
2009-04-08 07:50:00,57.176,57.206,57.146,57.147,88000000.0
2009-04-08 07:55:00,57.156,57.177,57.029,57.062,84800000.0
2009-04-08 08:00:00,57.038,57.105,57.022,57.076,56000000.0
2009-04-08 08:05:00,57.065,57.137,57.065,57.102,66600000.0
2009-04-08 08:10:00,57.128,57.142,57.078,57.096,91600000.0
2009-04-08 08:15:00,57.087,57.093,56.914,56.916,64400000.0
2009-04-08 08:20:00,56.916,56.999,56.898,56.967,66600000.0
2009-04-08 08:25:00,56.974,56.978,56.897,56.897,59200000.0
2009-04-08 08:30:00,56.858,56.858,56.784,56.822,92800000.0
2009-04-08 08:35:00,56.812,56.87,56.781,56.87,111200000.0
2009-04-08 08:40:00,56.883,56.899,56.822,56.822,74600000.0
2009-04-08 08:45:00,56.811,56.811,56.626,56.762,92200000.0
2009-04-08 08:50:00,56.739,56.868,56.739,56.868,148800000.0
2009-04-08 08:55:00,56.869,56.882,56.797,56.797,108800000.0
2009-04-08 09:00:00,56.806,56.989,56.806,56.961,121600000.0
2009-04-08 09:05:00,56.981,56.994,56.895,56.898,128000000.0
2009-04-08 09:10:00,56.917,56.935,56.87,56.885,93200000.0
2009-04-08 09:15:00,56.868,56.987,56.868,56.973,296000000.0
2009-04-08 09:20:00,56.999,57.112,56.99,57.02,275600000.0
2009-04-08 09:25:00,57.03,57.173,57.03,57.172,167200000.0
2009-04-08 09:30:00,57.164,57.177,57.106,57.138,136000000.0
2009-04-08 09:35:00,57.146,57.147,57.077,57.086,188800000.0
2009-04-08 09:40:00,57.061,57.061,57.04,57.043,206800000.0
2009-04-08 09:45:00,57.036,57.047,56.991,57.041,84800000.0
2009-04-08 09:50:00,57.036,57.064,57.023,57.054,173200000.0
2009-04-08 09:55:00,57.049,57.049,56.953,56.957,176800000.0
2009-04-08 10:00:00,56.937,56.978,56.893,56.974,201600000.0
2009-04-08 10:05:00,56.974,56.988,56.943,56.988,177000000.0
2009-04-08 10:10:00,56.999,57.069,56.985,57.063,234000000.0
2009-04-08 10:15:00,57.045,57.045,56.985,56.997,148200000.0
2009-04-08 10:20:00,56.999,56.999,56.962,56.97,144000000.0
2009-04-08 10:25:00,56.975,56.976,56.939,56.949,251600000.0
2009-04-08 10:30:00,56.95,56.956,56.924,56.938,157800000.0
2009-04-08 10:35:00,56.951,57.001,56.945,57.001,88000000.0
2009-04-08 10:40:00,57.013,57.031,57.0,57.0,148200000.0
2009-04-08 10:45:00,56.997,57.069,56.994,57.069,140800000.0
2009-04-08 10:50:00,57.05,57.099,57.05,57.076,278400000.0
2009-04-08 10:55:00,57.071,57.214,57.071,57.204,209000000.0
2009-04-08 11:00:00,57.204,57.365,57.204,57.348,147000000.0
2009-04-08 11:05:00,57.348,57.382,57.276,57.276,195600000.0
2009-04-08 11:10:00,57.262,57.278,57.145,57.178,230800000.0
2009-04-08 11:15:00,57.204,57.324,57.198,57.324,212200000.0
2009-04-08 11:20:00,57.344,57.39,57.342,57.378,220800000.0
2009-04-08 11:25:00,57.326,57.347,57.298,57.335,160000000.0
2009-04-08 11:30:00,57.331,57.41,57.326,57.409,124800000.0
2009-04-08 11:35:00,57.423,57.426,57.383,57.419,140600000.0
2009-04-08 11:40:00,57.437,57.437,57.348,57.358,176000000.0
2009-04-08 11:45:00,57.358,57.374,57.319,57.331,172800000.0
2009-04-08 11:50:00,57.341,57.346,57.297,57.308,204200000.0
2009-04-08 11:55:00,57.306,57.309,57.233,57.233,223800000.0
2009-04-08 12:00:00,57.219,57.219,57.153,57.153,144000000.0
2009-04-08 12:05:00,57.172,57.273,57.172,57.235,142600000.0
2009-04-08 12:10:00,57.24,57.265,57.228,57.248,99200000.0
2009-04-08 12:15:00,57.242,57.271,57.238,57.253,158200000.0
2009-04-08 12:20:00,57.261,57.301,57.261,57.301,191800000.0
2009-04-08 12:25:00,57.299,57.429,57.268,57.325,259200000.0
2009-04-08 12:30:00,57.422,57.469,57.341,57.392,212200000.0
2009-04-08 12:35:00,57.409,57.47,57.409,57.458,119800000.0
2009-04-08 12:40:00,57.458,57.535,57.456,57.523,120000000.0
2009-04-08 12:45:00,57.523,57.535,57.508,57.518,182600000.0
2009-04-08 12:50:00,57.515,57.526,57.46,57.488,86400000.0
2009-04-08 12:55:00,57.495,57.523,57.488,57.523,90600000.0
2009-04-08 13:00:00,57.505,57.525,57.501,57.512,67200000.0
2009-04-08 13:05:00,57.523,57.54,57.518,57.52,104000000.0
2009-04-08 13:10:00,57.54,57.627,57.539,57.619,89600000.0
2009-04-08 13:15:00,57.614,57.622,57.536,57.551,121200000.0
2009-04-08 13:20:00,57.562,57.581,57.556,57.581,107200000.0
2009-04-08 13:25:00,57.587,57.613,57.587,57.602,141200000.0
2009-04-08 13:30:00,57.593,57.597,57.431,57.431,91200000.0
2009-04-08 13:35:00,57.418,57.512,57.418,57.494,139200000.0
2009-04-08 13:40:00,57.481,57.512,57.463,57.475,92800000.0
2009-04-08 13:45:00,57.461,57.461,57.352,57.354,102400000.0
2009-04-08 13:50:00,57.346,57.372,57.344,57.368,142400000.0
2009-04-08 13:55:00,57.364,57.364,57.28,57.28,120000000.0
2009-04-08 14:00:00,57.272,57.398,57.268,57.398,98600000.0
2009-04-08 14:05:00,57.409,57.478,57.409,57.474,91200000.0
2009-04-08 14:10:00,57.481,57.622,57.481,57.616,88000000.0
2009-04-08 14:15:00,57.629,57.681,57.617,57.676,128000000.0
2009-04-08 14:20:00,57.684,57.819,57.684,57.793,116800000.0
2009-04-08 14:25:00,57.792,57.861,57.792,57.829,67200000.0
2009-04-08 14:30:00,57.831,57.896,57.725,57.896,72000000.0
2009-04-08 14:35:00,57.882,57.882,57.795,57.795,60200000.0
2009-04-08 14:40:00,57.777,57.882,57.771,57.882,67200000.0
2009-04-08 14:45:00,57.808,57.967,57.808,57.947,69800000.0
2009-04-08 14:50:00,57.98,58.054,57.968,58.038,69200000.0
2009-04-08 14:55:00,58.045,58.064,58.004,58.006,67200000.0
2009-04-08 15:00:00,57.999,58.023,57.985,58.006,69800000.0
2009-04-08 15:05:00,57.98,57.99,57.897,57.901,61200000.0
2009-04-08 15:10:00,57.904,57.926,57.842,57.916,65600000.0
2009-04-08 15:15:00,57.921,57.957,57.919,57.936,73000000.0
2009-04-08 15:20:00,57.944,57.983,57.856,57.973,67200000.0
2009-04-08 15:25:00,57.97,57.981,57.957,57.97,70400000.0
2009-04-08 15:30:00,57.973,58.068,57.97,58.048,63400000.0
2009-04-08 15:35:00,58.037,58.037,57.944,57.959,73600000.0
2009-04-08 15:40:00,57.942,57.958,57.85,57.958,67200000.0
2009-04-08 15:45:00,57.972,57.989,57.92,57.954,59200000.0
2009-04-08 15:50:00,57.95,57.959,57.865,57.887,67200000.0
2009-04-08 15:55:00,57.893,57.92,57.892,57.912,65600000.0
2009-04-08 16:00:00,57.892,57.906,57.849,57.856,64000000.0
2009-04-08 16:05:00,57.844,57.844,57.75,57.815,70400000.0
2009-04-08 16:10:00,57.795,57.797,57.7,57.795,68000000.0
2009-04-08 16:15:00,57.817,57.86,57.712,57.721,56000000.0
2009-04-08 16:20:00,57.724,57.733,57.612,57.632,57600000.0
2009-04-08 16:25:00,57.63,57.632,57.523,57.616,68600000.0
2009-04-08 16:30:00,57.614,57.767,57.614,57.711,64000000.0
2009-04-08 16:35:00,57.726,57.726,57.609,57.635,64000000.0
2009-04-08 16:40:00,57.641,57.742,57.641,57.742,66000000.0
2009-04-08 16:45:00,57.761,57.797,57.715,57.715,67200000.0
2009-04-08 16:50:00,57.701,57.726,57.64,57.716,73600000.0
2009-04-08 16:55:00,57.716,57.729,57.665,57.708,68800000.0
2009-04-08 17:00:00,57.66,57.76,57.648,57.742,62400000.0
2009-04-08 17:05:00,57.736,57.736,57.686,57.708,73600000.0
2009-04-08 17:10:00,57.715,57.73,57.651,57.657,62400000.0
2009-04-08 17:15:00,57.673,57.734,57.622,57.629,64400000.0
2009-04-08 17:20:00,57.652,57.718,57.595,57.718,57000000.0
2009-04-08 17:25:00,57.732,57.789,57.732,57.732,66000000.0
2009-04-08 17:30:00,57.74,57.769,57.716,57.732,59200000.0
2009-04-08 17:35:00,57.731,57.851,57.731,57.851,60200000.0
2009-04-08 17:40:00,57.853,57.853,57.781,57.813,59200000.0
2009-04-08 17:45:00,57.822,57.858,57.806,57.825,58600000.0
2009-04-08 17:50:00,57.842,57.842,57.762,57.763,62800000.0
2009-04-08 17:55:00,57.762,57.8,57.75,57.757,64000000.0
2009-04-08 18:00:00,57.772,57.775,57.649,57.743,76200000.0
2009-04-08 18:05:00,57.74,57.743,57.707,57.725,73600000.0
2009-04-08 18:10:00,57.73,57.73,57.706,57.726,60800000.0
2009-04-08 18:15:00,57.705,57.705,57.655,57.655,59200000.0
2009-04-08 18:20:00,57.669,57.724,57.651,57.676,68800000.0
2009-04-08 18:25:00,57.689,57.715,57.675,57.69,64000000.0
2009-04-08 18:30:00,57.702,57.73,57.7,57.727,59200000.0
2009-04-08 18:35:00,57.729,57.778,57.692,57.698,70400000.0
2009-04-08 18:40:00,57.734,57.839,57.734,57.838,62400000.0
2009-04-08 18:45:00,57.853,57.853,57.773,57.813,60800000.0
2009-04-08 18:50:00,57.828,57.828,57.742,57.746,67200000.0
2009-04-08 18:55:00,57.78,57.809,57.748,57.772,66600000.0
2009-04-08 19:00:00,57.767,57.778,57.69,57.69,65600000.0
2009-04-08 19:05:00,57.69,57.697,57.64,57.656,72800000.0
2009-04-08 19:10:00,57.67,57.681,57.613,57.613,68800000.0
2009-04-08 19:15:00,57.633,57.657,57.626,57.628,71400000.0
2009-04-08 19:20:00,57.601,57.63,57.582,57.627,78400000.0
2009-04-08 19:25:00,57.618,57.673,57.618,57.665,64000000.0
2009-04-08 19:30:00,57.671,57.69,57.655,57.668,70400000.0
2009-04-08 19:35:00,57.655,57.669,57.637,57.654,61200000.0
2009-04-08 19:40:00,57.65,57.663,57.607,57.663,67200000.0
2009-04-08 19:45:00,57.66,57.66,57.612,57.629,62400000.0
2009-04-08 19:50:00,57.633,57.648,57.6,57.601,68800000.0
2009-04-08 19:55:00,57.604,57.618,57.578,57.612,57600000.0
2009-04-08 20:00:00,57.599,57.599,57.498,57.53,62400000.0
2009-04-08 20:05:00,57.535,57.535,57.382,57.456,70400000.0
2009-04-08 20:10:00,57.466,57.539,57.466,57.539,59200000.0
2009-04-08 20:15:00,57.532,57.532,57.296,57.324,60800000.0
2009-04-08 20:20:00,57.333,57.405,57.333,57.35,65600000.0
2009-04-08 20:25:00,57.36,57.469,57.36,57.46,60800000.0
2009-04-08 20:30:00,57.47,57.55,57.47,57.515,68800000.0
2009-04-08 20:35:00,57.521,57.574,57.488,57.55,73600000.0
2009-04-08 20:40:00,57.54,57.553,57.486,57.517,64000000.0
2009-04-08 20:45:00,57.528,57.596,57.522,57.577,56000000.0
2009-04-08 20:50:00,57.534,57.534,57.482,57.5,59200000.0
2009-04-08 20:55:00,57.501,57.513,57.417,57.513,68800000.0
2009-04-08 21:00:00,57.514,57.517,57.396,57.396,65600000.0
2009-04-08 21:05:00,57.363,57.377,57.284,57.358,70400000.0
2009-04-08 21:10:00,57.356,57.357,57.304,57.307,67200000.0
2009-04-08 21:15:00,57.32,57.358,57.312,57.348,68800000.0
2009-04-08 21:20:00,57.356,57.371,57.334,57.35,53200000.0
2009-04-08 21:25:00,57.359,57.422,57.359,57.422,65600000.0
2009-04-08 21:30:00,57.407,57.457,57.398,57.457,57600000.0
2009-04-08 21:35:00,57.465,57.51,57.465,57.51,67600000.0
2009-04-08 21:40:00,57.526,57.542,57.459,57.495,68800000.0
2009-04-08 21:45:00,57.513,57.513,57.483,57.487,69800000.0
2009-04-08 21:50:00,57.486,57.487,57.38,57.445,68800000.0
2009-04-08 21:55:00,57.46,57.522,57.46,57.522,67200000.0
2009-04-08 22:00:00,57.517,57.609,57.517,57.574,61600000.0
2009-04-08 22:05:00,57.557,57.569,57.527,57.568,59200000.0
2009-04-08 22:10:00,57.574,57.615,57.566,57.598,74600000.0
2009-04-08 22:15:00,57.601,57.66,57.597,57.646,64000000.0
2009-04-08 22:20:00,57.64,57.714,57.628,57.714,60800000.0
2009-04-08 22:25:00,57.725,57.753,57.712,57.743,65600000.0
2009-04-08 22:30:00,57.741,57.744,57.704,57.738,62400000.0
2009-04-08 22:35:00,57.732,57.744,57.677,57.723,68200000.0
2009-04-08 22:40:00,57.738,57.796,57.732,57.783,67200000.0
2009-04-08 22:45:00,57.782,57.796,57.737,57.765,62400000.0
2009-04-08 22:50:00,57.772,57.795,57.744,57.793,57000000.0
2009-04-08 22:55:00,57.79,57.807,57.768,57.788,62400000.0
2009-04-08 23:00:00,57.783,57.828,57.782,57.828,65600000.0
2009-04-08 23:05:00,57.827,57.867,57.814,57.821,64000000.0
2009-04-08 23:10:00,57.826,57.832,57.804,57.818,59200000.0
2009-04-08 23:15:00,57.815,57.815,57.673,57.685,68800000.0
2009-04-08 23:20:00,57.688,57.715,57.665,57.698,62400000.0
2009-04-08 23:25:00,57.696,57.698,57.6,57.684,67200000.0
2009-04-08 23:30:00,57.693,57.693,57.639,57.65,68800000.0
2009-04-08 23:35:00,57.647,57.66,57.621,57.651,65600000.0
2009-04-08 23:40:00,57.638,57.667,57.623,57.659,65600000.0
2009-04-08 23:45:00,57.641,57.705,57.641,57.705,70400000.0
2009-04-08 23:50:00,57.694,57.707,57.658,57.701,64800000.0
2009-04-08 23:55:00,57.702,57.707,57.665,57.674,64000000.0
2009-04-09 00:00:00,57.663,57.717,57.663,57.701,62400000.0
2009-04-09 00:05:00,57.684,57.698,57.674,57.687,65600000.0
2009-04-09 00:10:00,57.696,57.701,57.673,57.673,59600000.0
2009-04-09 00:15:00,57.675,57.68,57.621,57.64,57600000.0
2009-04-09 00:20:00,57.622,57.637,57.56,57.637,73600000.0
2009-04-09 00:25:00,57.646,57.668,57.621,57.668,62400000.0
2009-04-09 00:30:00,57.675,57.717,57.66,57.666,68200000.0
2009-04-09 00:35:00,57.674,57.719,57.674,57.708,64000000.0
2009-04-09 00:40:00,57.697,57.697,57.619,57.619,57600000.0
2009-04-09 00:45:00,57.6,57.642,57.58,57.629,66000000.0
2009-04-09 00:50:00,57.617,57.617,57.5,57.5,66600000.0
2009-04-09 00:55:00,57.532,57.591,57.532,57.572,67600000.0
2009-04-09 01:00:00,57.581,57.624,57.542,57.624,56000000.0
2009-04-09 01:05:00,57.621,57.645,57.584,57.598,59600000.0
2009-04-09 01:10:00,57.6,57.609,57.506,57.589,64000000.0
2009-04-09 01:15:00,57.58,57.593,57.552,57.593,60800000.0
2009-04-09 01:20:00,57.592,57.604,57.577,57.598,68800000.0
2009-04-09 01:25:00,57.597,57.606,57.582,57.597,57600000.0
2009-04-09 01:30:00,57.608,57.641,57.608,57.634,65000000.0
2009-04-09 01:35:00,57.632,57.645,57.531,57.611,56000000.0
2009-04-09 01:40:00,57.597,57.608,57.578,57.599,57600000.0
2009-04-09 01:45:00,57.602,57.628,57.6,57.611,65600000.0
2009-04-09 01:50:00,57.61,57.613,57.581,57.61,73600000.0
2009-04-09 01:55:00,57.611,57.694,57.578,57.694,67600000.0
2009-04-09 02:00:00,57.711,57.723,57.664,57.713,65600000.0
2009-04-09 02:05:00,57.719,57.77,57.716,57.77,84000000.0
2009-04-09 02:10:00,57.765,57.839,57.765,57.839,65600000.0
2009-04-09 02:15:00,57.832,57.868,57.826,57.859,52800000.0
2009-04-09 02:20:00,57.865,57.873,57.845,57.861,72200000.0
2009-04-09 02:25:00,57.868,57.878,57.835,57.851,75200000.0
2009-04-09 02:30:00,57.842,57.845,57.768,57.783,69200000.0
2009-04-09 02:35:00,57.781,57.889,57.777,57.882,72000000.0
2009-04-09 02:40:00,57.893,57.916,57.869,57.869,80000000.0
2009-04-09 02:45:00,57.863,57.872,57.756,57.756,56000000.0
2009-04-09 02:50:00,57.769,57.782,57.693,57.773,68800000.0
2009-04-09 02:55:00,57.759,57.828,57.755,57.817,72000000.0
2009-04-09 03:00:00,57.806,57.835,57.799,57.815,78400000.0
2009-04-09 03:05:00,57.826,57.846,57.787,57.822,56000000.0
2009-04-09 03:10:00,57.827,57.846,57.796,57.799,64000000.0
2009-04-09 03:15:00,57.801,57.801,57.702,57.736,60800000.0
2009-04-09 03:20:00,57.739,57.842,57.733,57.842,89600000.0
2009-04-09 03:25:00,57.838,57.841,57.777,57.777,66600000.0
2009-04-09 03:30:00,57.703,57.703,57.569,57.637,81600000.0
2009-04-09 03:35:00,57.636,57.752,57.62,57.708,64000000.0
2009-04-09 03:40:00,57.703,57.78,57.692,57.742,86400000.0
2009-04-09 03:45:00,57.745,57.772,57.681,57.716,68200000.0
2009-04-09 03:50:00,57.713,57.713,57.631,57.654,52800000.0
2009-04-09 03:55:00,57.661,57.662,57.599,57.623,64000000.0
2009-04-09 04:00:00,57.638,57.674,57.556,57.674,56400000.0
2009-04-09 04:05:00,57.667,57.686,57.604,57.64,51200000.0
2009-04-09 04:10:00,57.632,57.632,57.588,57.609,65600000.0
2009-04-09 04:15:00,57.617,57.631,57.606,57.631,90000000.0
2009-04-09 04:20:00,57.642,57.671,57.634,57.653,65600000.0
2009-04-09 04:25:00,57.653,57.656,57.622,57.646,66600000.0
2009-04-09 04:30:00,57.641,57.645,57.625,57.631,56000000.0
2009-04-09 04:35:00,57.621,57.673,57.62,57.659,57600000.0
2009-04-09 04:40:00,57.662,57.693,57.655,57.663,66000000.0
2009-04-09 04:45:00,57.649,57.732,57.644,57.702,56000000.0
2009-04-09 04:50:00,57.691,57.693,57.65,57.684,93200000.0
2009-04-09 04:55:00,57.689,57.7,57.64,57.657,69800000.0
2009-04-09 05:00:00,57.645,57.709,57.631,57.709,54400000.0
2009-04-09 05:05:00,57.711,57.726,57.653,57.67,54400000.0
2009-04-09 05:10:00,57.661,57.683,57.64,57.665,59200000.0
2009-04-09 05:15:00,57.685,57.744,57.674,57.743,67200000.0
2009-04-09 05:20:00,57.743,57.75,57.708,57.708,108800000.0
2009-04-09 05:25:00,57.711,57.76,57.668,57.76,65600000.0
2009-04-09 05:30:00,57.755,57.757,57.687,57.721,67600000.0
2009-04-09 05:35:00,57.725,57.761,57.715,57.75,59200000.0
2009-04-09 05:40:00,57.751,57.762,57.724,57.755,74600000.0
2009-04-09 05:45:00,57.761,57.832,57.761,57.784,72000000.0
2009-04-09 05:50:00,57.791,57.899,57.775,57.897,68800000.0
2009-04-09 05:55:00,57.88,57.91,57.847,57.853,73600000.0
2009-04-09 06:00:00,57.85,57.855,57.827,57.827,59200000.0
2009-04-09 06:05:00,57.815,57.815,57.793,57.804,64000000.0
2009-04-09 06:10:00,57.783,57.795,57.733,57.76,89600000.0
2009-04-09 06:15:00,57.775,57.833,57.71,57.833,49600000.0
2009-04-09 06:20:00,57.845,57.881,57.838,57.881,68800000.0
2009-04-09 06:25:00,57.892,57.933,57.877,57.88,65600000.0
2009-04-09 06:30:00,57.887,57.899,57.852,57.886,102400000.0
2009-04-09 06:35:00,57.864,57.934,57.864,57.908,59200000.0
2009-04-09 06:40:00,57.929,57.987,57.914,57.987,71400000.0
2009-04-09 06:45:00,57.994,58.088,57.987,58.038,62400000.0
2009-04-09 06:50:00,58.039,58.084,57.963,58.058,70200000.0
2009-04-09 06:55:00,58.097,58.128,58.077,58.116,62400000.0
2009-04-09 07:00:00,58.118,58.118,58.056,58.065,65400000.0
2009-04-09 07:05:00,58.066,58.105,58.064,58.097,85800000.0
2009-04-09 07:10:00,58.105,58.105,58.045,58.046,71400000.0
2009-04-09 07:15:00,58.045,58.049,57.964,58.002,59200000.0
2009-04-09 07:20:00,58.008,58.039,58.0,58.034,63400000.0
2009-04-09 07:25:00,58.032,58.047,58.029,58.047,76200000.0
2009-04-09 07:30:00,58.055,58.079,57.972,58.069,67200000.0
2009-04-09 07:35:00,58.067,58.1,58.056,58.068,66000000.0
2009-04-09 07:40:00,58.071,58.141,58.071,58.139,113000000.0
2009-04-09 07:45:00,58.151,58.151,58.083,58.13,72400000.0
2009-04-09 07:50:00,58.124,58.252,58.123,58.243,88000000.0
2009-04-09 07:55:00,58.251,58.259,58.187,58.197,84800000.0
2009-04-09 08:00:00,58.198,58.361,58.171,58.361,49600000.0
2009-04-09 08:05:00,58.375,58.375,58.283,58.292,67200000.0
2009-04-09 08:10:00,58.296,58.323,58.295,58.323,91200000.0
2009-04-09 08:15:00,58.298,58.383,58.293,58.377,64000000.0
2009-04-09 08:20:00,58.368,58.388,58.362,58.362,66600000.0
2009-04-09 08:25:00,58.347,58.349,58.295,58.349,60400000.0
2009-04-09 08:30:00,58.349,58.409,58.327,58.409,93200000.0
2009-04-09 08:35:00,58.414,58.446,58.387,58.409,110400000.0
2009-04-09 08:40:00,58.403,58.42,58.371,58.404,75200000.0
2009-04-09 08:45:00,58.388,58.388,58.332,58.371,84800000.0
2009-04-09 08:50:00,58.38,58.476,58.38,58.476,148200000.0
2009-04-09 08:55:00,58.476,58.498,58.369,58.369,108200000.0
2009-04-09 09:00:00,58.366,58.366,58.219,58.221,121800000.0
2009-04-09 09:05:00,58.232,58.274,58.223,58.237,128000000.0
2009-04-09 09:10:00,58.245,58.267,58.236,58.259,92800000.0
2009-04-09 09:15:00,58.261,58.261,58.17,58.173,294800000.0
2009-04-09 09:20:00,58.164,58.186,58.15,58.184,274400000.0
2009-04-09 09:25:00,58.173,58.219,58.167,58.209,166400000.0
2009-04-09 09:30:00,58.208,58.284,58.207,58.272,136000000.0
2009-04-09 09:35:00,58.274,58.31,58.258,58.307,189600000.0
2009-04-09 09:40:00,58.315,58.321,58.134,58.137,205800000.0
2009-04-09 09:45:00,58.124,58.189,58.121,58.175,84200000.0
2009-04-09 09:50:00,58.177,58.193,58.158,58.168,173200000.0
2009-04-09 09:55:00,58.17,58.189,58.155,58.183,178000000.0
2009-04-09 10:00:00,58.191,58.242,58.174,58.242,201400000.0
2009-04-09 10:05:00,58.243,58.301,58.239,58.269,177600000.0
2009-04-09 10:10:00,58.257,58.259,58.077,58.078,233000000.0
2009-04-09 10:15:00,58.108,58.119,58.042,58.042,149200000.0
2009-04-09 10:20:00,58.041,58.044,57.943,57.943,143600000.0
2009-04-09 10:25:00,57.961,58.039,57.948,58.021,250600000.0
2009-04-09 10:30:00,58.016,58.091,58.003,58.058,158400000.0
2009-04-09 10:35:00,58.053,58.053,57.989,57.998,87800000.0
2009-04-09 10:40:00,58.024,58.109,58.003,58.054,148800000.0
2009-04-09 10:45:00,58.038,58.047,57.995,58.025,140800000.0
2009-04-09 10:50:00,58.027,58.062,58.016,58.035,277000000.0
2009-04-09 10:55:00,58.038,58.038,57.985,58.001,209400000.0
2009-04-09 11:00:00,58.011,58.011,57.872,57.899,146600000.0
2009-04-09 11:05:00,57.893,57.936,57.882,57.896,195200000.0
2009-04-09 11:10:00,57.904,57.948,57.886,57.921,231200000.0
2009-04-09 11:15:00,57.923,57.968,57.909,57.968,212200000.0
2009-04-09 11:20:00,57.978,57.999,57.93,57.99,219600000.0
2009-04-09 11:25:00,58.013,58.056,57.81,57.81,160200000.0
2009-04-09 11:30:00,57.82,57.895,57.82,57.87,124800000.0
2009-04-09 11:35:00,57.844,57.876,57.816,57.845,140200000.0
2009-04-09 11:40:00,57.844,57.905,57.75,57.905,176400000.0
2009-04-09 11:45:00,57.926,57.969,57.912,57.945,172800000.0
2009-04-09 11:50:00,57.945,57.993,57.945,57.956,205600000.0
2009-04-09 11:55:00,57.936,58.002,57.927,57.976,223400000.0
2009-04-09 12:00:00,57.971,57.986,57.946,57.986,144400000.0
2009-04-09 12:05:00,57.983,57.986,57.909,57.911,141800000.0
2009-04-09 12:10:00,57.907,57.95,57.897,57.95,99200000.0
2009-04-09 12:15:00,57.937,57.945,57.904,57.917,157800000.0
2009-04-09 12:20:00,57.916,57.958,57.906,57.955,191200000.0
2009-04-09 12:25:00,57.939,57.972,57.841,57.87,259200000.0
2009-04-09 12:30:00,57.967,57.982,57.883,57.938,213600000.0
2009-04-09 12:35:00,57.936,57.936,57.901,57.908,120000000.0
2009-04-09 12:40:00,57.901,57.959,57.901,57.953,119400000.0
2009-04-09 12:45:00,57.947,57.972,57.937,57.938,183200000.0
2009-04-09 12:50:00,57.936,57.953,57.899,57.915,86400000.0
2009-04-09 12:55:00,57.908,57.913,57.814,57.828,91200000.0
2009-04-09 13:00:00,57.808,57.828,57.772,57.827,67200000.0
2009-04-09 13:05:00,57.828,57.834,57.777,57.789,104000000.0
2009-04-09 13:10:00,57.782,57.806,57.775,57.788,89600000.0
2009-04-09 13:15:00,57.781,57.793,57.74,57.754,120400000.0
2009-04-09 13:20:00,57.747,57.753,57.708,57.708,107200000.0
2009-04-09 13:25:00,57.688,57.769,57.673,57.746,141200000.0
2009-04-09 13:30:00,57.768,57.784,57.723,57.755,91200000.0
2009-04-09 13:35:00,57.753,57.845,57.753,57.819,139200000.0
2009-04-09 13:40:00,57.828,57.91,57.828,57.877,92800000.0
2009-04-09 13:45:00,57.87,57.876,57.846,57.846,102400000.0
2009-04-09 13:50:00,57.83,57.88,57.824,57.866,142400000.0
2009-04-09 13:55:00,57.873,57.897,57.865,57.875,120000000.0
2009-04-09 14:00:00,57.887,58.192,57.887,58.192,99200000.0
2009-04-09 14:05:00,58.174,58.176,58.096,58.115,91200000.0
2009-04-09 14:10:00,58.13,58.239,58.13,58.138,87400000.0
2009-04-09 14:15:00,58.157,58.214,58.103,58.123,127800000.0
2009-04-09 14:20:00,58.147,58.276,58.14,58.236,116200000.0
2009-04-09 14:25:00,58.238,58.397,58.225,58.301,67200000.0
2009-04-09 14:30:00,58.329,58.397,58.282,58.35,72000000.0
2009-04-09 14:35:00,58.395,58.465,58.395,58.456,60200000.0
2009-04-09 14:40:00,58.451,58.493,58.42,58.478,73000000.0
2009-04-09 14:45:00,58.484,58.546,58.484,58.516,70400000.0
2009-04-09 14:50:00,58.54,58.56,58.519,58.535,69200000.0
2009-04-09 14:55:00,58.543,58.565,58.512,58.525,67600000.0
2009-04-09 15:00:00,58.532,58.54,58.444,58.459,70400000.0
2009-04-09 15:05:00,58.455,58.469,58.439,58.447,60200000.0
2009-04-09 15:10:00,58.439,58.44,58.339,58.389,65600000.0
2009-04-09 15:15:00,58.392,58.409,58.367,58.387,73600000.0
2009-04-09 15:20:00,58.393,58.398,58.302,58.381,67600000.0
2009-04-09 15:25:00,58.395,58.496,58.395,58.473,70400000.0
2009-04-09 15:30:00,58.485,58.485,58.414,58.436,64400000.0
2009-04-09 15:35:00,58.435,58.452,58.371,58.388,73600000.0
2009-04-09 15:40:00,58.385,58.408,58.332,58.395,67200000.0
2009-04-09 15:45:00,58.395,58.404,58.361,58.39,59200000.0
2009-04-09 15:50:00,58.399,58.499,58.399,58.442,67200000.0
2009-04-09 15:55:00,58.45,58.485,58.449,58.48,65600000.0
2009-04-09 16:00:00,58.491,58.526,58.422,58.482,63400000.0
2009-04-09 16:05:00,58.483,58.494,58.463,58.479,70400000.0
2009-04-09 16:10:00,58.462,58.465,58.413,58.436,67200000.0
2009-04-09 16:15:00,58.441,58.492,58.439,58.442,56000000.0
2009-04-09 16:20:00,58.447,58.498,58.437,58.467,58000000.0
2009-04-09 16:25:00,58.442,58.528,58.442,58.508,68800000.0
2009-04-09 16:30:00,58.499,58.523,58.433,58.449,64000000.0
2009-04-09 16:35:00,58.469,58.526,58.462,58.493,64000000.0
2009-04-09 16:40:00,58.47,58.472,58.39,58.395,65600000.0
2009-04-09 16:45:00,58.37,58.377,58.308,58.367,67200000.0
2009-04-09 16:50:00,58.362,58.407,58.309,58.377,76800000.0
2009-04-09 16:55:00,58.393,58.435,58.387,58.387,68200000.0
2009-04-09 17:00:00,58.362,58.435,58.281,58.428,62400000.0
2009-04-09 17:05:00,58.45,58.454,58.419,58.431,73000000.0
2009-04-09 17:10:00,58.429,58.451,58.374,58.379,62400000.0
2009-04-09 17:15:00,58.391,58.391,58.316,58.316,64000000.0
2009-04-09 17:20:00,58.3,58.303,58.191,58.281,57600000.0
2009-04-09 17:25:00,58.284,58.291,58.189,58.231,65600000.0
2009-04-09 17:30:00,58.262,58.395,58.262,58.395,58600000.0
2009-04-09 17:35:00,58.386,58.386,58.322,58.33,60800000.0
2009-04-09 17:40:00,58.324,58.339,58.27,58.274,59200000.0
2009-04-09 17:45:00,58.269,58.343,58.251,58.34,58600000.0
2009-04-09 17:50:00,58.339,58.367,58.329,58.337,68800000.0
2009-04-09 17:55:00,58.343,58.357,58.241,58.259,64400000.0
2009-04-09 18:00:00,58.271,58.346,58.218,58.263,77200000.0
2009-04-09 18:05:00,58.267,58.299,58.259,58.294,73600000.0
2009-04-09 18:10:00,58.3,58.3,58.214,58.219,60800000.0
2009-04-09 18:15:00,58.208,58.318,58.206,58.318,59200000.0
2009-04-09 18:20:00,58.326,58.413,58.303,58.395,69200000.0
2009-04-09 18:25:00,58.38,58.38,58.339,58.372,64000000.0
2009-04-09 18:30:00,58.371,58.388,58.356,58.379,58600000.0
2009-04-09 18:35:00,58.387,58.387,58.307,58.307,70400000.0
2009-04-09 18:40:00,58.298,58.366,58.293,58.349,62800000.0
2009-04-09 18:45:00,58.351,58.401,58.337,58.401,60800000.0
2009-04-09 18:50:00,58.416,58.429,58.382,58.396,68000000.0
2009-04-09 18:55:00,58.396,58.424,58.336,58.424,66600000.0
2009-04-09 19:00:00,58.414,58.414,58.341,58.361,66000000.0
2009-04-09 19:05:00,58.387,58.459,58.371,58.451,72400000.0
2009-04-09 19:10:00,58.44,58.49,58.417,58.423,68800000.0
2009-04-09 19:15:00,58.443,58.465,58.403,58.458,72000000.0
2009-04-09 19:20:00,58.428,58.472,58.418,58.457,78400000.0
2009-04-09 19:25:00,58.445,58.455,58.416,58.445,64400000.0
2009-04-09 19:30:00,58.458,58.461,58.423,58.446,69800000.0
2009-04-09 19:35:00,58.441,58.48,58.414,58.476,60800000.0
2009-04-09 19:40:00,58.47,58.484,58.44,58.484,67200000.0
2009-04-09 19:45:00,58.488,58.519,58.481,58.514,62400000.0
2009-04-09 19:50:00,58.52,58.528,58.45,58.486,68800000.0
2009-04-09 19:55:00,58.507,58.551,58.507,58.551,57000000.0
2009-04-09 20:00:00,58.543,58.543,58.507,58.522,62400000.0
2009-04-09 20:05:00,58.529,58.564,58.516,58.519,69800000.0
2009-04-09 20:10:00,58.516,58.532,58.506,58.529,64000000.0
2009-04-09 20:15:00,58.527,58.527,58.498,58.498,60800000.0
2009-04-09 20:20:00,58.494,58.503,58.478,58.496,66000000.0
2009-04-09 20:25:00,58.498,58.538,58.49,58.491,52800000.0
2009-04-09 20:30:00,58.487,58.541,58.487,58.533,68800000.0
2009-04-09 20:35:00,58.512,58.536,58.499,58.524,73600000.0
2009-04-09 20:40:00,58.54,58.574,58.536,58.571,64400000.0
2009-04-09 20:45:00,58.577,58.635,58.563,58.635,56400000.0
2009-04-09 20:50:00,58.634,58.636,58.582,58.59,59200000.0
2009-04-09 20:55:00,58.592,58.614,58.501,58.607,69600000.0
2009-04-09 21:00:00,58.613,58.624,58.591,58.613,65600000.0
2009-04-09 21:05:00,58.617,58.627,58.607,58.612,70400000.0
2009-04-09 21:10:00,58.612,58.619,58.589,58.592,67200000.0
2009-04-09 21:15:00,58.603,58.606,58.586,58.594,68800000.0
2009-04-09 21:20:00,58.61,58.628,58.597,58.621,52800000.0
2009-04-09 21:25:00,58.623,58.628,58.596,58.615,65600000.0
2009-04-09 21:30:00,58.617,58.618,58.587,58.597,57600000.0
2009-04-09 21:35:00,58.597,58.604,58.572,58.583,67000000.0
2009-04-09 21:40:00,58.58,58.58,58.547,58.551,68800000.0
2009-04-09 21:45:00,58.561,58.577,58.542,58.546,65600000.0
2009-04-09 21:50:00,58.548,58.575,58.449,58.565,68800000.0
2009-04-09 21:55:00,58.559,58.562,58.538,58.559,67200000.0
2009-04-09 22:00:00,58.557,58.592,58.526,58.559,60800000.0
2009-04-09 22:05:00,58.566,58.568,58.462,58.504,57600000.0
2009-04-09 22:10:00,58.522,58.532,58.478,58.503,75200000.0
2009-04-09 22:15:00,58.503,58.558,58.492,58.558,64000000.0
2009-04-09 22:20:00,58.545,58.556,58.498,58.498,61600000.0
2009-04-09 22:25:00,58.507,58.53,58.502,58.515,65600000.0
2009-04-09 22:30:00,58.516,58.516,58.488,58.497,62400000.0
2009-04-09 22:35:00,58.494,58.507,58.478,58.507,68800000.0
2009-04-09 22:40:00,58.497,58.545,58.485,58.507,65600000.0
2009-04-09 22:45:00,58.514,58.526,58.484,58.505,62200000.0
2009-04-09 22:50:00,58.49,58.506,58.478,58.492,64000000.0
2009-04-09 22:55:00,58.502,58.533,58.489,58.49,61800000.0
2009-04-09 23:00:00,58.451,58.527,58.418,58.504,65600000.0
2009-04-09 23:05:00,58.504,58.51,58.468,58.51,62400000.0
2009-04-09 23:10:00,58.509,58.532,58.505,58.52,54400000.0
2009-04-09 23:15:00,58.514,58.54,58.498,58.512,68800000.0
2009-04-09 23:20:00,58.516,58.536,58.498,58.515,62400000.0
2009-04-09 23:25:00,58.512,58.546,58.425,58.537,67600000.0
2009-04-09 23:30:00,58.547,58.569,58.535,58.543,69200000.0
2009-04-09 23:35:00,58.557,58.566,58.535,58.543,65000000.0
2009-04-09 23:40:00,58.548,58.577,58.535,58.573,68800000.0
2009-04-09 23:45:00,58.557,58.59,58.557,58.565,63400000.0
2009-04-09 23:50:00,58.545,58.565,58.517,58.548,64000000.0
2009-04-09 23:55:00,58.54,58.545,58.494,58.504,63400000.0
2009-04-10 00:00:00,58.513,58.52,58.477,58.483,61800000.0
2009-04-10 00:05:00,58.48,58.529,58.467,58.492,65600000.0
2009-04-10 00:10:00,58.501,58.503,58.458,58.498,59200000.0
2009-04-10 00:15:00,58.498,58.525,58.475,58.5,45200000.0
2009-04-10 00:20:00,58.465,58.513,58.41,58.513,80000000.0
2009-04-10 00:25:00,58.505,58.559,58.495,58.55,62400000.0
2009-04-10 00:30:00,58.521,58.545,58.492,58.54,68800000.0
2009-04-10 00:35:00,58.534,58.538,58.516,58.524,63400000.0
2009-04-10 00:40:00,58.52,58.543,58.498,58.534,57800000.0
2009-04-10 00:45:00,58.538,58.545,58.508,58.52,61800000.0
2009-04-10 00:50:00,58.517,58.543,58.476,58.482,67200000.0
2009-04-10 00:55:00,58.495,58.514,58.485,58.488,68000000.0
2009-04-10 01:00:00,58.507,58.553,58.46,58.553,56400000.0
2009-04-10 01:05:00,58.546,58.572,58.482,58.558,58600000.0
2009-04-10 01:10:00,58.562,58.573,58.452,58.567,63400000.0
2009-04-10 01:15:00,58.537,58.557,58.529,58.539,60800000.0
2009-04-10 01:20:00,58.545,58.587,58.534,58.542,71400000.0
2009-04-10 01:25:00,58.53,58.533,58.468,58.491,57600000.0
2009-04-10 01:30:00,58.49,58.544,58.478,58.487,66000000.0
2009-04-10 01:35:00,58.511,58.572,58.461,58.567,56000000.0
2009-04-10 01:40:00,58.539,58.551,58.522,58.545,57600000.0
2009-04-10 01:45:00,58.537,58.56,58.524,58.526,65600000.0
2009-04-10 01:50:00,58.533,58.586,58.527,58.573,74000000.0
2009-04-10 01:55:00,58.562,58.568,58.528,58.539,67200000.0
2009-04-10 02:00:00,58.554,58.6,58.538,58.568,65000000.0
2009-04-10 02:05:00,58.519,58.547,58.508,58.546,84000000.0
2009-04-10 02:10:00,58.552,58.578,58.531,58.571,65600000.0
2009-04-10 02:15:00,58.562,58.562,58.536,58.555,52800000.0
2009-04-10 02:20:00,58.558,58.586,58.557,58.563,72000000.0
2009-04-10 02:25:00,58.568,58.572,58.529,58.543,75600000.0
2009-04-10 02:30:00,58.541,58.544,58.493,58.496,68800000.0
2009-04-10 02:35:00,58.488,58.513,58.466,58.494,72000000.0
2009-04-10 02:40:00,58.505,58.522,58.491,58.516,79400000.0
2009-04-10 02:45:00,58.505,58.505,58.451,58.472,56000000.0
2009-04-10 02:50:00,58.479,58.5,58.43,58.494,68800000.0
2009-04-10 02:55:00,58.482,58.555,58.482,58.519,73200000.0
2009-04-10 03:00:00,58.522,58.538,58.518,58.522,78400000.0
2009-04-10 03:05:00,58.501,58.501,58.381,58.381,56000000.0
2009-04-10 03:10:00,58.352,58.414,58.34,58.366,63400000.0
2009-04-10 03:15:00,58.365,58.395,58.35,58.35,61200000.0
2009-04-10 03:20:00,58.368,58.431,58.359,58.408,89000000.0
2009-04-10 03:25:00,58.404,58.414,58.37,58.371,67200000.0
2009-04-10 03:30:00,58.368,58.384,58.325,58.34,81600000.0
2009-04-10 03:35:00,58.343,58.343,58.284,58.287,64000000.0
2009-04-10 03:40:00,58.297,58.368,58.291,58.357,86400000.0
2009-04-10 03:45:00,58.362,58.37,58.333,58.364,68800000.0
2009-04-10 03:50:00,58.353,58.353,58.275,58.282,57600000.0
2009-04-10 03:55:00,58.295,58.316,58.264,58.273,64000000.0
2009-04-10 04:00:00,58.282,58.314,58.202,58.309,56000000.0
2009-04-10 04:05:00,58.318,58.333,58.289,58.322,53200000.0
2009-04-10 04:10:00,58.322,58.423,58.316,58.423,65600000.0
2009-04-10 04:15:00,58.413,58.413,58.34,58.363,89600000.0
2009-04-10 04:20:00,58.318,58.368,58.318,58.35,65600000.0
2009-04-10 04:25:00,58.355,58.371,58.353,58.366,67200000.0
2009-04-10 04:30:00,58.366,58.366,58.309,58.352,59200000.0
2009-04-10 04:35:00,58.358,58.375,58.347,58.355,58000000.0
2009-04-10 04:40:00,58.316,58.392,58.316,58.385,63400000.0
2009-04-10 04:45:00,58.375,58.377,58.342,58.367,56000000.0
2009-04-10 04:50:00,58.36,58.371,58.337,58.337,92800000.0
2009-04-10 04:55:00,58.355,58.355,58.323,58.334,70400000.0
2009-04-10 05:00:00,58.308,58.373,58.308,58.37,54800000.0
2009-04-10 05:05:00,58.353,58.364,58.318,58.318,62400000.0
2009-04-10 05:10:00,58.314,58.33,58.273,58.288,58600000.0
2009-04-10 05:15:00,58.284,58.297,58.27,58.286,67200000.0
2009-04-10 05:20:00,58.318,58.323,58.28,58.307,108800000.0
2009-04-10 05:25:00,58.313,58.313,58.272,58.278,66000000.0
2009-04-10 05:30:00,58.276,58.321,58.273,58.313,67200000.0
2009-04-10 05:35:00,58.309,58.341,58.308,58.327,67200000.0
2009-04-10 05:40:00,58.325,58.33,58.29,58.323,75600000.0
2009-04-10 05:45:00,58.296,58.296,58.262,58.262,71400000.0
2009-04-10 05:50:00,58.269,58.295,58.253,58.274,68800000.0
2009-04-10 05:55:00,58.266,58.278,58.255,58.268,73600000.0
2009-04-10 06:00:00,58.27,58.289,58.248,58.248,59200000.0
2009-04-10 06:05:00,58.26,58.279,58.245,58.265,64000000.0
2009-04-10 06:10:00,58.254,58.299,58.254,58.281,89000000.0
2009-04-10 06:15:00,58.29,58.313,58.223,58.307,49600000.0
2009-04-10 06:20:00,58.31,58.323,58.285,58.323,68800000.0
2009-04-10 06:25:00,58.297,58.306,58.278,58.281,55400000.0
2009-04-10 06:30:00,58.283,58.291,58.266,58.291,102400000.0
2009-04-10 06:35:00,58.293,58.345,58.276,58.322,58600000.0
2009-04-10 06:40:00,58.341,58.37,58.321,58.37,72200000.0
2009-04-10 06:45:00,58.35,58.433,58.35,58.413,62400000.0
2009-04-10 06:50:00,58.394,58.431,58.337,58.401,70800000.0
2009-04-10 06:55:00,58.407,58.44,58.403,58.437,62400000.0
2009-04-10 07:00:00,58.443,58.459,58.423,58.446,65600000.0
2009-04-10 07:05:00,58.449,58.463,58.437,58.452,86800000.0
2009-04-10 07:10:00,58.451,58.496,58.435,58.477,72800000.0
2009-04-10 07:15:00,58.481,58.499,58.471,58.486,58600000.0
2009-04-10 07:20:00,58.502,58.502,58.472,58.482,64400000.0
2009-04-10 07:25:00,58.497,58.504,58.437,58.45,76800000.0
2009-04-10 07:30:00,58.448,58.465,58.353,58.453,67200000.0
2009-04-10 07:35:00,58.453,58.495,58.436,58.474,72800000.0
2009-04-10 07:40:00,58.475,58.491,58.466,58.471,113600000.0
2009-04-10 07:45:00,58.479,58.496,58.432,58.496,71400000.0
2009-04-10 07:50:00,58.481,58.51,58.48,58.504,82600000.0
2009-04-10 07:55:00,58.509,58.519,58.485,58.503,84800000.0
2009-04-10 08:00:00,58.502,58.527,58.453,58.461,49600000.0
2009-04-10 08:05:00,58.459,58.459,58.379,58.414,66600000.0
2009-04-10 08:10:00,58.415,58.416,58.384,58.398,91200000.0
2009-04-10 08:15:00,58.387,58.441,58.38,58.441,64000000.0
2009-04-10 08:20:00,58.448,58.461,58.426,58.426,67200000.0
2009-04-10 08:25:00,58.433,58.45,58.406,58.43,59200000.0
2009-04-10 08:30:00,58.413,58.413,58.337,58.357,93200000.0
2009-04-10 08:35:00,58.367,58.412,58.36,58.397,110800000.0
2009-04-10 08:40:00,58.4,58.435,58.396,58.421,75200000.0
2009-04-10 08:45:00,58.438,58.439,58.385,58.402,84600000.0
2009-04-10 08:50:00,58.399,58.41,58.38,58.404,148600000.0
2009-04-10 08:55:00,58.402,58.449,58.402,58.423,108800000.0
2009-04-10 09:00:00,58.489,58.501,58.436,58.449,121000000.0
2009-04-10 09:05:00,58.449,58.453,58.42,58.436,128000000.0
2009-04-10 09:10:00,58.439,58.545,58.439,58.545,93600000.0
2009-04-10 09:15:00,58.491,58.491,58.422,58.447,296800000.0
2009-04-10 09:20:00,58.444,58.493,58.435,58.452,275600000.0
2009-04-10 09:25:00,58.462,58.499,58.446,58.496,166400000.0
2009-04-10 09:30:00,58.456,58.501,58.446,58.461,135200000.0
2009-04-10 09:35:00,58.48,58.494,58.461,58.461,188800000.0
2009-04-10 09:40:00,58.467,58.508,58.451,58.507,205800000.0
2009-04-10 09:45:00,58.507,58.531,58.507,58.523,84200000.0
2009-04-10 09:50:00,58.519,58.546,58.497,58.546,172200000.0
2009-04-10 09:55:00,58.538,58.543,58.502,58.506,175800000.0
2009-04-10 10:00:00,58.515,58.525,58.505,58.52,201600000.0
2009-04-10 10:05:00,58.518,58.541,58.504,58.521,177400000.0
2009-04-10 10:10:00,58.539,58.55,58.522,58.525,233000000.0
2009-04-10 10:15:00,58.522,58.543,58.503,58.517,148800000.0
2009-04-10 10:20:00,58.522,58.547,58.515,58.523,144000000.0
2009-04-10 10:25:00,58.528,58.553,58.519,58.525,251600000.0
2009-04-10 10:30:00,58.524,58.529,58.499,58.522,158200000.0
2009-04-10 10:35:00,58.53,58.55,58.515,58.515,88400000.0
2009-04-10 10:40:00,58.526,58.541,58.497,58.5,149200000.0
2009-04-10 10:45:00,58.496,58.496,58.435,58.455,140800000.0
2009-04-10 10:50:00,58.449,58.485,58.449,58.465,276800000.0
2009-04-10 10:55:00,58.473,58.479,58.45,58.462,209000000.0
2009-04-10 11:00:00,58.467,58.475,58.402,58.409,147200000.0
2009-04-10 11:05:00,58.409,58.409,58.394,58.407,195600000.0
2009-04-10 11:10:00,58.411,58.413,58.388,58.405,230400000.0
2009-04-10 11:15:00,58.415,58.431,58.395,58.409,211600000.0
2009-04-10 11:20:00,58.42,58.431,58.406,58.422,220200000.0
2009-04-10 11:25:00,58.416,58.419,58.397,58.411,160000000.0
2009-04-10 11:30:00,58.42,58.432,58.415,58.418,125200000.0
2009-04-10 11:35:00,58.41,58.43,58.403,58.423,141200000.0
2009-04-10 11:40:00,58.433,58.46,58.42,58.442,231800000.0
2009-04-10 11:45:00,58.45,58.452,58.413,58.446,174000000.0
2009-04-10 11:50:00,58.422,58.46,58.416,58.452,204600000.0
2009-04-10 11:55:00,58.453,58.463,58.448,58.45,223800000.0
2009-04-10 12:00:00,58.449,58.458,58.429,58.429,143800000.0
2009-04-10 12:05:00,58.438,58.449,58.406,58.406,142200000.0
2009-04-10 12:10:00,58.398,58.445,58.391,58.425,104000000.0
2009-04-10 12:15:00,58.422,58.459,58.404,58.417,141200000.0
2009-04-10 12:20:00,58.418,58.442,58.404,58.428,194800000.0
2009-04-10 12:25:00,58.429,58.456,58.317,58.332,259400000.0
2009-04-10 12:30:00,58.415,58.426,58.324,58.405,212800000.0
2009-04-10 12:35:00,58.416,58.422,58.401,58.409,120000000.0
2009-04-10 12:40:00,58.408,58.432,58.377,58.403,120000000.0
2009-04-10 12:45:00,58.405,58.406,58.395,58.399,182800000.0
2009-04-10 12:50:00,58.388,58.407,58.367,58.377,86400000.0
2009-04-10 12:55:00,58.38,58.4,58.375,58.4,91200000.0
2009-04-10 13:00:00,58.374,58.436,58.374,58.435,67200000.0
2009-04-10 13:05:00,58.427,58.428,58.39,58.39,104000000.0
2009-04-10 13:10:00,58.432,58.471,58.383,58.387,76800000.0
2009-04-10 13:15:00,58.376,58.443,58.356,58.404,119800000.0
2009-04-10 13:20:00,58.384,58.431,58.378,58.419,106400000.0
2009-04-10 13:25:00,58.433,58.455,58.418,58.424,140200000.0
2009-04-10 13:30:00,58.429,58.43,58.393,58.418,91600000.0
2009-04-10 13:35:00,58.39,58.445,58.371,58.377,124800000.0
2009-04-10 13:40:00,58.378,58.41,58.363,58.403,92800000.0
2009-04-10 13:45:00,58.375,58.413,58.368,58.408,101800000.0
2009-04-10 13:50:00,58.388,58.447,58.367,58.392,129600000.0
2009-04-10 13:55:00,58.403,58.485,58.373,58.485,104000000.0
2009-04-10 14:00:00,58.436,58.499,58.429,58.49,99600000.0
2009-04-10 14:05:00,58.487,58.488,58.466,58.485,91200000.0
2009-04-10 14:10:00,58.465,58.48,58.465,58.472,88000000.0
2009-04-10 14:15:00,58.469,58.483,58.457,58.472,127400000.0
2009-04-10 14:20:00,58.476,58.479,58.458,58.473,115600000.0
2009-04-10 14:25:00,58.449,58.449,58.406,58.429,67200000.0
2009-04-10 14:30:00,58.425,58.438,58.339,58.42,72000000.0
2009-04-10 14:35:00,58.437,58.437,58.37,58.378,60800000.0
2009-04-10 14:40:00,58.388,58.422,58.377,58.413,67200000.0
2009-04-10 14:45:00,58.377,58.425,58.377,58.403,71200000.0
2009-04-10 14:50:00,58.404,58.424,58.39,58.401,65600000.0
2009-04-10 14:55:00,58.407,58.435,58.404,58.413,65600000.0
2009-04-10 15:00:00,58.414,58.423,58.364,58.401,70400000.0
2009-04-10 15:05:00,58.385,58.414,58.372,58.385,61200000.0
2009-04-10 15:10:00,58.387,58.398,58.355,58.397,65600000.0
2009-04-10 15:15:00,58.402,58.431,58.388,58.422,73000000.0
2009-04-10 15:20:00,58.411,58.421,58.325,58.392,67200000.0
2009-04-10 15:25:00,58.41,58.45,58.392,58.431,70800000.0
2009-04-10 15:30:00,58.4,58.435,58.4,58.421,63400000.0
2009-04-10 15:35:00,58.426,58.47,58.402,58.456,72000000.0
2009-04-10 15:40:00,58.428,58.428,58.345,58.409,67200000.0
2009-04-10 15:45:00,58.417,58.417,58.379,58.407,59200000.0
2009-04-10 15:50:00,58.397,58.414,58.375,58.403,67200000.0
2009-04-10 15:55:00,58.41,58.433,58.395,58.425,65600000.0
2009-04-10 16:00:00,58.426,58.459,58.387,58.457,64000000.0
2009-04-10 16:05:00,58.449,58.465,58.429,58.438,70400000.0
2009-04-10 16:10:00,58.457,58.47,58.441,58.455,67200000.0
2009-04-10 16:15:00,58.466,58.466,58.434,58.434,58000000.0
2009-04-10 16:20:00,58.433,58.461,58.405,58.445,46400000.0
2009-04-10 16:25:00,58.466,58.47,58.439,58.46,68800000.0
2009-04-10 16:30:00,58.44,58.461,58.415,58.425,64000000.0
2009-04-10 16:35:00,58.439,58.439,58.413,58.42,36800000.0
2009-04-10 16:40:00,58.422,58.425,58.4,58.407,42400000.0
2009-04-10 16:45:00,58.432,58.432,58.363,58.422,67200000.0
2009-04-10 16:50:00,58.425,58.45,58.375,58.431,52800000.0
2009-04-10 16:55:00,58.432,58.452,58.427,58.443,68800000.0
2009-04-10 17:00:00,58.405,58.42,58.328,58.4,35200000.0
2009-04-10 17:05:00,58.407,58.453,58.404,58.443,55400000.0
2009-04-10 17:10:00,58.43,58.43,58.368,58.408,62400000.0
2009-04-10 17:15:00,58.399,58.419,58.384,58.419,64000000.0
2009-04-10 17:20:00,58.4,58.413,58.302,58.395,57600000.0
2009-04-10 17:25:00,58.39,58.398,58.358,58.358,65600000.0
2009-04-10 17:30:00,58.372,58.388,58.365,58.388,48000000.0
2009-04-10 17:35:00,58.387,58.395,58.369,58.38,60800000.0
2009-04-10 17:40:00,58.375,58.405,58.368,58.378,48000000.0
2009-04-10 17:45:00,58.391,58.403,58.38,58.388,48000000.0
2009-04-10 17:50:00,58.373,58.403,58.35,58.351,62400000.0
2009-04-10 17:55:00,58.359,58.384,58.349,58.373,64000000.0
2009-04-10 18:00:00,58.361,58.388,58.26,58.365,59600000.0
2009-04-10 18:05:00,58.36,58.383,58.355,58.373,74000000.0
2009-04-10 18:10:00,58.391,58.391,58.345,58.382,60200000.0
2009-04-10 18:15:00,58.366,58.399,58.358,58.392,59200000.0
2009-04-10 18:20:00,58.377,58.398,58.318,58.388,68800000.0
2009-04-10 18:25:00,58.376,58.453,58.367,58.381,52800000.0
2009-04-10 18:30:00,58.388,58.449,58.382,58.407,59200000.0
2009-04-10 18:35:00,58.401,58.434,58.375,58.433,70400000.0
2009-04-10 18:40:00,58.412,58.44,58.375,58.375,62400000.0
2009-04-10 18:45:00,58.38,58.462,58.378,58.385,60800000.0
2009-04-10 18:50:00,58.4,58.403,58.388,58.397,41600000.0
2009-04-10 18:55:00,58.411,58.457,58.383,58.387,67600000.0
2009-04-10 19:00:00,58.399,58.413,58.362,58.39,40000000.0
2009-04-10 19:05:00,58.383,58.388,58.358,58.359,54400000.0
2009-04-10 19:10:00,58.35,58.373,58.344,58.365,40000000.0
2009-04-10 19:15:00,58.365,58.373,58.338,58.345,59200000.0
2009-04-10 19:20:00,58.359,58.36,58.335,58.353,44800000.0
2009-04-10 19:25:00,58.355,58.363,58.333,58.347,64000000.0
2009-04-10 19:30:00,58.352,58.36,58.335,58.352,57600000.0
2009-04-10 19:35:00,58.307,58.315,58.293,58.309,60800000.0
2009-04-10 19:40:00,58.312,58.372,58.308,58.361,67600000.0
2009-04-10 19:45:00,58.354,58.364,58.333,58.361,62800000.0
2009-04-10 19:50:00,58.36,58.392,58.343,58.38,68800000.0
2009-04-10 19:55:00,58.38,58.398,58.362,58.385,42600000.0
2009-04-10 20:00:00,58.36,58.382,58.358,58.381,38400000.0
2009-04-10 20:05:00,58.383,58.39,58.338,58.348,57600000.0
2009-04-10 20:10:00,58.345,58.353,58.276,58.286,44800000.0
2009-04-10 20:15:00,58.283,58.352,58.272,58.347,48000000.0
2009-04-10 20:20:00,58.306,58.344,58.26,58.267,65600000.0
2009-04-10 20:25:00,58.3,58.312,58.27,58.275,60200000.0
2009-04-10 20:30:00,58.286,58.328,58.282,58.288,38400000.0
2009-04-10 20:35:00,58.32,58.323,58.283,58.294,57600000.0
2009-04-10 20:40:00,58.3,58.346,58.276,58.277,72000000.0
2009-04-10 20:45:00,58.287,58.329,58.27,58.329,56000000.0
2009-04-10 20:50:00,58.293,58.324,58.263,58.313,59200000.0
2009-04-10 20:55:00,58.315,58.339,58.238,58.329,68800000.0
2009-04-10 21:00:00,58.321,58.351,58.283,58.344,48000000.0
2009-04-10 21:05:00,58.351,58.351,58.337,58.34,44800000.0
2009-04-10 21:10:00,58.343,58.345,58.322,58.33,54400000.0
2009-04-10 21:15:00,58.33,58.351,58.319,58.347,51200000.0
2009-04-10 21:20:00,58.364,58.383,58.347,58.367,52800000.0
2009-04-10 21:25:00,58.379,58.396,58.332,58.353,65600000.0
2009-04-10 21:30:00,58.375,58.382,58.321,58.325,57600000.0
2009-04-10 21:35:00,58.326,58.356,58.317,58.355,64000000.0
2009-04-10 21:40:00,58.325,58.373,58.318,58.325,54400000.0
2009-04-10 21:45:00,58.352,58.355,58.316,58.321,45800000.0
2009-04-10 21:50:00,58.324,58.375,58.282,58.344,68800000.0
2009-04-10 21:55:00,58.399,58.403,58.355,58.373,67600000.0
2009-04-10 22:00:00,58.369,58.39,58.286,58.356,60800000.0
2009-04-10 22:05:00,58.378,58.433,58.378,58.425,59200000.0
2009-04-10 22:10:00,58.393,58.43,58.385,58.419,75200000.0
2009-04-10 22:15:00,58.386,58.404,58.356,58.356,52800000.0
2009-04-10 22:20:00,58.384,58.401,58.357,58.378,60800000.0
2009-04-10 22:25:00,58.386,58.408,58.372,58.408,66000000.0
2009-04-10 22:30:00,58.442,58.444,58.414,58.423,62400000.0
2009-04-10 22:35:00,58.445,58.455,58.44,58.452,42000000.0
2009-04-10 22:40:00,58.478,58.478,58.414,58.467,64000000.0
2009-04-10 22:45:00,58.432,58.452,58.399,58.438,62200000.0
2009-04-10 22:50:00,58.428,58.46,58.385,58.458,65000000.0
2009-04-10 22:55:00,58.474,58.474,58.348,58.348,62400000.0
2009-04-12 23:00:00,58.891,58.904,58.342,58.903,65600000.0
2009-04-12 23:05:00,58.441,58.905,58.441,58.792,64000000.0
2009-04-12 23:10:00,58.786,58.798,58.604,58.605,61800000.0
2009-04-12 23:15:00,58.62,58.703,58.62,58.661,68600000.0
2009-04-12 23:20:00,58.673,58.71,58.649,58.706,62400000.0
2009-04-12 23:25:00,58.77,58.798,58.682,58.791,67200000.0
2009-04-12 23:30:00,58.717,58.81,58.714,58.759,68200000.0
2009-04-12 23:35:00,58.796,58.799,58.713,58.722,52800000.0
2009-04-12 23:40:00,58.708,58.776,58.625,58.693,65600000.0
2009-04-12 23:45:00,58.681,58.756,58.675,58.756,70400000.0
2009-04-12 23:50:00,58.732,58.757,58.73,58.756,64000000.0
2009-04-12 23:55:00,58.747,58.773,58.734,58.77,49600000.0
2009-04-13 00:00:00,58.722,58.747,58.722,58.736,62400000.0
2009-04-13 00:05:00,58.724,58.724,58.651,58.69,65600000.0
2009-04-13 00:10:00,58.65,58.697,58.642,58.694,59200000.0
2009-04-13 00:15:00,58.699,58.745,58.699,58.732,57600000.0
2009-04-13 00:20:00,58.737,58.755,58.681,58.7,80400000.0
2009-04-13 00:25:00,58.707,58.718,58.608,58.608,49400000.0
2009-04-13 00:30:00,58.556,58.67,58.551,58.669,69200000.0
2009-04-13 00:35:00,58.67,58.705,58.64,58.653,64000000.0
2009-04-13 00:40:00,58.597,58.691,58.579,58.691,57600000.0
2009-04-13 00:45:00,58.699,58.723,58.687,58.723,67200000.0
2009-04-13 00:50:00,58.726,58.772,58.715,58.752,67200000.0
2009-04-13 00:55:00,58.777,58.78,58.681,58.685,67200000.0
2009-04-13 01:00:00,58.694,58.738,58.666,58.67,56000000.0
2009-04-13 01:05:00,58.679,58.728,58.647,58.728,59200000.0
2009-04-13 01:10:00,58.734,58.756,58.661,58.719,64000000.0
2009-04-13 01:15:00,58.71,58.766,58.705,58.761,61200000.0
2009-04-13 01:20:00,58.767,58.767,58.741,58.744,72000000.0
2009-04-13 01:25:00,58.751,58.752,58.671,58.731,57600000.0
2009-04-13 01:30:00,58.737,58.751,58.692,58.714,66000000.0
2009-04-13 01:35:00,58.72,58.743,58.623,58.719,55400000.0
2009-04-13 01:40:00,58.71,58.741,58.695,58.737,57000000.0
2009-04-13 01:45:00,58.742,58.747,58.661,58.682,65600000.0
2009-04-13 01:50:00,58.687,58.72,58.667,58.712,73600000.0
2009-04-13 01:55:00,58.694,58.713,58.663,58.674,67200000.0
2009-04-13 02:00:00,58.675,58.675,58.616,58.634,67200000.0
2009-04-13 02:05:00,58.636,58.639,58.487,58.493,73600000.0
2009-04-13 02:10:00,58.477,58.483,58.438,58.476,66000000.0
2009-04-13 02:15:00,58.486,58.505,58.444,58.482,57600000.0
2009-04-13 02:20:00,58.459,58.474,58.361,58.472,56000000.0
2009-04-13 02:25:00,58.471,58.487,58.457,58.48,65600000.0
2009-04-13 02:30:00,58.48,58.562,58.48,58.562,57600000.0
2009-04-13 02:35:00,58.56,58.571,58.544,58.549,72400000.0
2009-04-13 02:40:00,58.562,58.564,58.512,58.546,60800000.0
2009-04-13 02:45:00,58.547,58.556,58.434,58.554,64000000.0
2009-04-13 02:50:00,58.553,58.561,58.499,58.55,59600000.0
2009-04-13 02:55:00,58.565,58.598,58.53,58.587,56000000.0
2009-04-13 03:00:00,58.59,58.666,58.587,58.666,67600000.0
2009-04-13 03:05:00,58.662,58.677,58.645,58.67,67200000.0
2009-04-13 03:10:00,58.676,58.682,58.657,58.667,67200000.0
2009-04-13 03:15:00,58.654,58.668,58.621,58.633,57600000.0
2009-04-13 03:20:00,58.63,58.644,58.584,58.644,64000000.0
2009-04-13 03:25:00,58.652,58.698,58.652,58.663,69200000.0
2009-04-13 03:30:00,58.665,58.708,58.654,58.697,62400000.0
2009-04-13 03:35:00,58.692,58.702,58.625,58.685,73600000.0
2009-04-13 03:40:00,58.671,58.755,58.671,58.755,57600000.0
2009-04-13 03:45:00,58.77,58.773,58.717,58.736,59200000.0
2009-04-13 03:50:00,58.715,58.736,58.656,58.712,65600000.0
2009-04-13 03:55:00,58.704,58.704,58.675,58.686,63200000.0
2009-04-13 04:00:00,58.676,58.714,58.667,58.71,64000000.0
2009-04-13 04:05:00,58.7,58.718,58.688,58.698,64000000.0
2009-04-13 04:10:00,58.715,58.715,58.665,58.681,70800000.0
2009-04-13 04:15:00,58.698,58.709,58.663,58.668,65000000.0
2009-04-13 04:20:00,58.679,58.707,58.632,58.643,65000000.0
2009-04-13 04:25:00,58.654,58.654,58.632,58.644,68200000.0
2009-04-13 04:30:00,58.632,58.662,58.562,58.643,67200000.0
2009-04-13 04:35:00,58.669,58.669,58.639,58.657,62400000.0
2009-04-13 04:40:00,58.645,58.668,58.638,58.651,68800000.0
2009-04-13 04:45:00,58.655,58.684,58.655,58.677,49600000.0
2009-04-13 04:50:00,58.678,58.693,58.66,58.678,64000000.0
2009-04-13 04:55:00,58.679,58.71,58.66,58.7,65600000.0
2009-04-13 05:00:00,58.683,58.712,58.667,58.691,62800000.0
2009-04-13 05:05:00,58.694,58.713,58.665,58.695,60800000.0
2009-04-13 05:10:00,58.701,58.71,58.671,58.696,62400000.0
2009-04-13 05:15:00,58.699,58.705,58.68,58.703,67200000.0
2009-04-13 05:20:00,58.699,58.699,58.665,58.665,68800000.0
2009-04-13 05:25:00,58.708,58.751,58.708,58.74,62800000.0
2009-04-13 05:30:00,58.761,58.761,58.735,58.749,66000000.0
2009-04-13 05:35:00,58.75,58.791,58.744,58.784,60800000.0
2009-04-13 05:40:00,58.775,58.775,58.723,58.723,64000000.0
2009-04-13 05:45:00,58.719,58.73,58.704,58.73,76000000.0
2009-04-13 05:50:00,58.726,58.728,58.685,58.71,64000000.0
2009-04-13 05:55:00,58.707,58.715,58.639,58.708,60200000.0
2009-04-13 06:00:00,58.713,58.715,58.688,58.705,67600000.0
2009-04-13 06:05:00,58.708,58.749,58.64,58.742,68200000.0
2009-04-13 06:10:00,58.733,58.741,58.711,58.74,59200000.0
2009-04-13 06:15:00,58.73,58.745,58.715,58.72,68800000.0
2009-04-13 06:20:00,58.721,58.773,58.717,58.773,66600000.0
2009-04-13 06:25:00,58.778,58.778,58.748,58.757,57000000.0
2009-04-13 06:30:00,58.735,58.786,58.735,58.78,65000000.0
2009-04-13 06:35:00,58.779,58.786,58.749,58.766,52800000.0
2009-04-13 06:40:00,58.763,58.776,58.728,58.74,68800000.0
2009-04-13 06:45:00,58.757,58.792,58.75,58.792,66600000.0
2009-04-13 06:50:00,58.794,58.809,58.768,58.793,70400000.0
2009-04-13 06:55:00,58.793,58.809,58.778,58.809,66400000.0
2009-04-13 07:00:00,58.806,58.806,58.704,58.778,68800000.0
2009-04-13 07:05:00,58.798,58.815,58.785,58.791,59200000.0
2009-04-13 07:10:00,58.803,58.803,58.775,58.79,56000000.0
2009-04-13 07:15:00,58.783,58.794,58.766,58.772,64000000.0
2009-04-13 07:20:00,58.77,58.775,58.749,58.749,73600000.0
2009-04-13 07:25:00,58.766,58.776,58.749,58.759,68800000.0
2009-04-13 07:30:00,58.755,58.763,58.721,58.742,67000000.0
2009-04-13 07:35:00,58.748,58.755,58.722,58.738,66000000.0
2009-04-13 07:40:00,58.73,58.747,58.721,58.74,60800000.0
2009-04-13 07:45:00,58.747,58.747,58.677,58.685,59200000.0
2009-04-13 07:50:00,58.695,58.731,58.687,58.731,70400000.0
2009-04-13 07:55:00,58.721,58.738,58.687,58.732,62400000.0
2009-04-13 08:00:00,58.733,58.755,58.708,58.755,57600000.0
2009-04-13 08:05:00,58.754,58.774,58.709,58.727,68800000.0
2009-04-13 08:10:00,58.732,58.798,58.716,58.798,62400000.0
2009-04-13 08:15:00,58.81,58.857,58.809,58.845,66600000.0
2009-04-13 08:20:00,58.829,58.852,58.774,58.785,61200000.0
2009-04-13 08:25:00,58.802,58.824,58.763,58.79,70200000.0
2009-04-13 08:30:00,58.762,58.839,58.762,58.79,64000000.0
2009-04-13 08:35:00,58.801,58.841,58.792,58.825,78400000.0
2009-04-13 08:40:00,58.838,58.904,58.829,58.853,72000000.0
2009-04-13 08:45:00,58.824,58.888,58.823,58.875,68800000.0
2009-04-13 08:50:00,58.879,58.926,58.865,58.899,72000000.0
2009-04-13 08:55:00,58.895,58.905,58.867,58.905,65000000.0
2009-04-13 09:00:00,58.884,58.915,58.882,58.915,67200000.0
2009-04-13 09:05:00,58.915,58.964,58.912,58.962,66600000.0
2009-04-13 09:10:00,58.967,59.061,58.965,58.992,61200000.0
2009-04-13 09:15:00,58.979,58.987,58.956,58.974,62400000.0
2009-04-13 09:20:00,58.977,58.99,58.894,58.899,70200000.0
2009-04-13 09:25:00,58.902,58.937,58.895,58.92,59200000.0
2009-04-13 09:30:00,58.925,58.944,58.904,58.925,64400000.0
2009-04-13 09:35:00,58.918,58.924,58.85,58.891,68200000.0
2009-04-13 09:40:00,58.887,58.923,58.885,58.905,59200000.0
2009-04-13 09:45:00,58.904,58.916,58.884,58.913,60800000.0
2009-04-13 09:50:00,58.913,58.921,58.881,58.894,73600000.0
2009-04-13 09:55:00,58.888,58.928,58.826,58.928,76800000.0
2009-04-13 10:00:00,58.946,58.961,58.924,58.958,64400000.0
2009-04-13 10:05:00,58.956,58.965,58.943,58.955,62400000.0
2009-04-13 10:10:00,58.956,58.99,58.938,58.965,59200000.0
2009-04-13 10:15:00,58.984,58.988,58.92,58.939,59200000.0
2009-04-13 10:20:00,58.936,58.949,58.897,58.947,60800000.0
2009-04-13 10:25:00,58.952,58.981,58.942,58.981,59200000.0
2009-04-13 10:30:00,58.964,58.992,58.947,58.958,65600000.0
2009-04-13 10:35:00,58.941,58.968,58.85,58.968,57600000.0
2009-04-13 10:40:00,58.972,58.978,58.928,58.932,64000000.0
2009-04-13 10:45:00,58.935,58.949,58.92,58.948,62400000.0
2009-04-13 10:50:00,58.936,58.987,58.93,58.984,73000000.0
2009-04-13 10:55:00,58.984,58.984,58.826,58.919,62400000.0
2009-04-13 11:00:00,58.933,58.956,58.903,58.949,68800000.0
2009-04-13 11:05:00,58.96,58.962,58.867,58.873,81600000.0
2009-04-13 11:10:00,58.87,58.9,58.869,58.882,67200000.0
2009-04-13 11:15:00,58.876,58.886,58.859,58.873,65600000.0
2009-04-13 11:20:00,58.875,58.877,58.848,58.857,64000000.0
2009-04-13 11:25:00,58.852,58.86,58.824,58.824,64000000.0
2009-04-13 11:30:00,58.789,58.826,58.786,58.804,68800000.0
2009-04-13 11:35:00,58.816,58.832,58.803,58.813,57000000.0
2009-04-13 11:40:00,58.802,58.829,58.802,58.822,67600000.0
2009-04-13 11:45:00,58.819,58.831,58.783,58.806,67200000.0
2009-04-13 11:50:00,58.806,58.81,58.744,58.746,70800000.0
2009-04-13 11:55:00,58.754,58.768,58.694,58.725,64000000.0
2009-04-13 12:00:00,58.711,58.73,58.702,58.73,65600000.0
2009-04-13 12:05:00,58.728,58.748,58.698,58.698,67200000.0
2009-04-13 12:10:00,58.75,58.797,58.733,58.797,59200000.0
2009-04-13 12:15:00,58.8,58.844,58.771,58.804,67200000.0
2009-04-13 12:20:00,58.799,58.805,58.773,58.802,73600000.0
2009-04-13 12:25:00,58.797,58.798,58.757,58.786,64000000.0
2009-04-13 12:30:00,58.781,58.808,58.772,58.802,70400000.0
2009-04-13 12:35:00,58.813,58.838,58.745,58.807,66600000.0
2009-04-13 12:40:00,58.831,58.843,58.811,58.838,73600000.0
2009-04-13 12:45:00,58.836,58.85,58.796,58.796,65600000.0
2009-04-13 12:50:00,58.797,58.834,58.792,58.824,60800000.0
2009-04-13 12:55:00,58.827,58.835,58.779,58.779,70400000.0
2009-04-13 13:00:00,58.775,58.827,58.765,58.827,67200000.0
2009-04-13 13:05:00,58.824,58.836,58.77,58.836,68800000.0
2009-04-13 13:10:00,58.813,58.857,58.809,58.812,70400000.0
2009-04-13 13:15:00,58.829,58.85,58.816,58.832,67200000.0
2009-04-13 13:20:00,58.828,58.896,58.824,58.895,60200000.0
2009-04-13 13:25:00,58.89,58.922,58.783,58.879,72000000.0
2009-04-13 13:30:00,58.865,58.873,58.852,58.866,67200000.0
2009-04-13 13:35:00,58.88,58.891,58.866,58.889,117600000.0
2009-04-13 13:40:00,58.886,58.911,58.886,58.901,128200000.0
2009-04-13 13:45:00,58.903,58.913,58.862,58.862,87400000.0
2009-04-13 13:50:00,58.833,58.895,58.828,58.879,90600000.0
2009-04-13 13:55:00,58.857,58.887,58.844,58.887,99200000.0
2009-04-13 14:00:00,58.884,58.912,58.836,58.841,120000000.0
2009-04-13 14:05:00,58.839,58.842,58.793,58.823,142800000.0
2009-04-13 14:10:00,58.813,58.828,58.804,58.808,102800000.0
2009-04-13 14:15:00,58.804,58.816,58.78,58.807,92800000.0
2009-04-13 14:20:00,58.804,58.819,58.793,58.813,139600000.0
2009-04-13 14:25:00,58.807,58.863,58.804,58.863,91200000.0
2009-04-13 14:30:00,58.872,58.905,58.861,58.871,140800000.0
2009-04-13 14:35:00,58.871,58.879,58.848,58.858,107200000.0
2009-04-13 14:40:00,58.85,58.913,58.832,58.867,120000000.0
2009-04-13 14:45:00,58.858,58.917,58.846,58.906,89600000.0
2009-04-13 14:50:00,58.904,58.915,58.888,58.906,104000000.0
2009-04-13 14:55:00,58.906,58.907,58.738,58.738,67200000.0
2009-04-13 15:00:00,58.765,58.796,58.741,58.744,90600000.0
2009-04-13 15:05:00,58.758,58.834,58.758,58.796,86400000.0
2009-04-13 15:10:00,58.803,58.82,58.788,58.794,182200000.0
2009-04-13 15:15:00,58.794,58.82,58.781,58.817,119400000.0
2009-04-13 15:20:00,58.822,58.822,58.792,58.8,120000000.0
2009-04-13 15:25:00,58.806,58.82,58.58,58.693,211400000.0
2009-04-13 15:30:00,58.644,58.763,58.628,58.685,259200000.0
2009-04-13 15:35:00,58.695,58.707,58.66,58.675,192800000.0
2009-04-13 15:40:00,58.672,58.674,58.64,58.64,157800000.0
2009-04-13 15:45:00,58.653,58.656,58.563,58.569,99200000.0
2009-04-13 15:50:00,58.585,58.618,58.574,58.61,142200000.0
2009-04-13 15:55:00,58.605,58.616,58.544,58.606,143400000.0
2009-04-13 16:00:00,58.62,58.635,58.605,58.631,223400000.0
2009-04-13 16:05:00,58.631,58.683,58.622,58.653,205200000.0
2009-04-13 16:10:00,58.652,58.691,58.633,58.69,172800000.0
2009-04-13 16:15:00,58.687,58.694,58.635,58.674,176000000.0
2009-04-13 16:20:00,58.665,58.714,58.657,58.681,140800000.0
2009-04-13 16:25:00,58.686,58.717,58.675,58.714,124800000.0
2009-04-13 16:30:00,58.705,58.721,58.675,58.704,159400000.0
2009-04-13 16:35:00,58.705,58.807,58.69,58.792,220200000.0
2009-04-13 16:40:00,58.775,58.788,58.749,58.788,213600000.0
2009-04-13 16:45:00,58.781,58.79,58.727,58.76,230800000.0
2009-04-13 16:50:00,58.781,58.853,58.776,58.824,195800000.0
2009-04-13 16:55:00,58.816,58.83,58.804,58.817,146600000.0
2009-04-13 17:00:00,58.818,58.83,58.712,58.712,209600000.0
2009-04-13 17:05:00,58.711,58.771,58.704,58.734,276000000.0
2009-04-13 17:10:00,58.747,58.755,58.727,58.744,141200000.0
2009-04-13 17:15:00,58.751,58.823,58.751,58.797,149200000.0
2009-04-13 17:20:00,58.801,58.844,58.798,58.828,88000000.0
2009-04-13 17:25:00,58.836,58.91,58.834,58.908,157800000.0
2009-04-13 17:30:00,58.909,58.913,58.834,58.842,250600000.0
2009-04-13 17:35:00,58.851,58.926,58.83,58.902,144800000.0
2009-04-13 17:40:00,58.899,58.907,58.818,58.818,148800000.0
2009-04-13 17:45:00,58.806,58.847,58.778,58.778,232800000.0
2009-04-13 17:50:00,58.802,58.828,58.75,58.828,178800000.0
2009-04-13 17:55:00,58.81,58.89,58.803,58.854,201600000.0
2009-04-13 18:00:00,58.854,58.864,58.821,58.84,178000000.0
2009-04-13 18:05:00,58.841,58.858,58.823,58.827,172800000.0
2009-04-13 18:10:00,58.821,58.844,58.81,58.839,84200000.0
2009-04-13 18:15:00,58.83,58.854,58.796,58.854,207600000.0
2009-04-13 18:20:00,58.851,58.868,58.826,58.826,188200000.0
2009-04-13 18:25:00,58.803,58.83,58.794,58.83,136000000.0
2009-04-13 18:30:00,58.792,58.878,58.792,58.872,166400000.0
2009-04-13 18:35:00,58.875,58.925,58.868,58.92,276400000.0
2009-04-13 18:40:00,58.898,58.926,58.895,58.911,294800000.0
2009-04-13 18:45:00,58.914,58.933,58.88,58.924,92800000.0
2009-04-13 18:50:00,58.922,58.922,58.908,58.908,128000000.0
2009-04-13 18:55:00,58.908,58.911,58.858,58.886,121600000.0
2009-04-13 19:00:00,58.897,58.925,58.869,58.87,108800000.0
2009-04-13 19:05:00,58.875,58.888,58.843,58.885,148800000.0
2009-04-13 19:10:00,58.889,58.9,58.869,58.88,84800000.0
2009-04-13 19:15:00,58.886,58.899,58.859,58.884,76000000.0
2009-04-13 19:20:00,58.89,59.008,58.881,58.987,109800000.0
2009-04-13 19:25:00,59.001,59.15,59.0,59.14,92800000.0
2009-04-13 19:30:00,59.139,59.173,59.139,59.145,59200000.0
2009-04-13 19:35:00,59.139,59.147,59.071,59.073,67600000.0
2009-04-13 19:40:00,59.065,59.079,59.052,59.072,64400000.0
2009-04-13 19:45:00,59.072,59.082,59.029,59.029,91200000.0
2009-04-13 19:50:00,59.017,59.07,59.014,59.063,67200000.0
2009-04-13 19:55:00,59.065,59.084,59.063,59.075,49600000.0
2009-04-13 20:00:00,59.081,59.092,59.022,59.023,84800000.0
2009-04-13 20:05:00,59.019,59.051,58.998,59.04,83200000.0
2009-04-13 20:10:00,59.029,59.046,58.984,59.039,72000000.0
2009-04-13 20:15:00,59.041,59.043,59.023,59.034,113600000.0
2009-04-13 20:20:00,59.034,59.064,59.027,59.056,65600000.0
2009-04-13 20:25:00,59.05,59.086,58.965,59.054,67200000.0
2009-04-13 20:30:00,59.055,59.225,59.055,59.225,76800000.0
2009-04-13 20:35:00,59.208,59.289,59.168,59.176,64000000.0
2009-04-13 20:40:00,59.17,59.189,59.117,59.139,60000000.0
2009-04-13 20:45:00,59.137,59.14,59.102,59.117,72400000.0
2009-04-13 20:50:00,59.143,59.15,59.103,59.104,86800000.0
2009-04-13 20:55:00,59.132,59.148,59.128,59.131,65600000.0
2009-04-13 21:00:00,59.131,59.138,59.072,59.097,61800000.0
2009-04-13 21:05:00,59.107,59.145,59.047,59.144,70800000.0
2009-04-13 21:10:00,59.128,59.156,59.111,59.14,61800000.0
2009-04-13 21:15:00,59.154,59.338,59.154,59.292,72400000.0
2009-04-13 21:20:00,59.281,59.343,59.279,59.279,59200000.0
2009-04-13 21:25:00,59.29,59.29,59.209,59.251,101800000.0
2009-04-13 21:30:00,59.248,59.248,59.222,59.226,56000000.0
2009-04-13 21:35:00,59.233,59.246,59.217,59.246,68800000.0
2009-04-13 21:40:00,59.24,59.24,59.137,59.23,49600000.0
2009-04-13 21:45:00,59.234,59.249,59.128,59.128,89600000.0
2009-04-13 21:50:00,59.13,59.135,59.111,59.118,62800000.0
2009-04-13 21:55:00,59.106,59.141,59.106,59.111,59600000.0
2009-04-13 22:00:00,59.123,59.141,59.106,59.116,73600000.0
2009-04-13 22:05:00,59.114,59.126,59.043,59.089,69200000.0
2009-04-13 22:10:00,59.095,59.257,59.095,59.233,72400000.0
2009-04-13 22:15:00,59.23,59.279,59.208,59.279,75200000.0
2009-04-13 22:20:00,59.272,59.297,59.26,59.26,59200000.0
2009-04-13 22:25:00,59.253,59.304,59.219,59.283,67600000.0
2009-04-13 22:30:00,59.279,59.31,59.257,59.257,65600000.0
2009-04-13 22:35:00,59.242,59.275,59.238,59.268,109200000.0
2009-04-13 22:40:00,59.278,59.282,59.254,59.279,67200000.0
2009-04-13 22:45:00,59.274,59.29,59.215,59.226,62400000.0
2009-04-13 22:50:00,59.243,59.299,59.243,59.299,60800000.0
2009-04-13 22:55:00,59.298,59.302,59.225,59.225,54400000.0
2009-04-13 23:00:00,59.212,59.268,59.198,59.258,70400000.0
2009-04-13 23:05:00,59.251,59.269,59.234,59.234,92800000.0
2009-04-13 23:10:00,59.234,59.238,59.159,59.159,56000000.0
2009-04-13 23:15:00,59.167,59.173,59.113,59.122,65600000.0
2009-04-13 23:20:00,59.105,59.142,59.1,59.112,57600000.0
2009-04-13 23:25:00,59.13,59.137,59.102,59.118,43200000.0
2009-04-13 23:30:00,59.135,59.145,59.097,59.129,67200000.0
2009-04-13 23:35:00,59.126,59.146,59.106,59.146,65600000.0
2009-04-13 23:40:00,59.144,59.215,59.133,59.207,89600000.0
2009-04-13 23:45:00,59.206,59.211,59.157,59.176,65600000.0
2009-04-13 23:50:00,59.19,59.236,59.186,59.236,57400000.0
2009-04-13 23:55:00,59.233,59.233,59.115,59.226,56000000.0
2009-04-14 00:00:00,59.217,59.251,59.185,59.214,62800000.0
2009-04-14 00:05:00,59.222,59.229,59.198,59.226,60800000.0
2009-04-14 00:10:00,59.219,59.223,59.199,59.199,68800000.0
2009-04-14 00:15:00,59.198,59.218,59.149,59.149,86400000.0
2009-04-14 00:20:00,59.155,59.16,59.122,59.151,64000000.0
2009-04-14 00:25:00,59.153,59.166,59.14,59.148,81600000.0
2009-04-14 00:30:00,59.146,59.173,59.125,59.145,67200000.0
2009-04-14 00:35:00,59.147,59.156,59.132,59.132,89600000.0
2009-04-14 00:40:00,59.126,59.14,59.089,59.13,60800000.0
2009-04-14 00:45:00,59.154,59.204,59.124,59.196,64400000.0
2009-04-14 00:50:00,59.188,59.188,59.11,59.129,56000000.0
2009-04-14 00:55:00,59.124,59.131,59.094,59.112,78200000.0
2009-04-14 01:00:00,59.138,59.165,59.115,59.138,72400000.0
2009-04-14 01:05:00,59.14,59.185,59.106,59.185,68800000.0
2009-04-14 01:10:00,59.17,59.276,59.17,59.228,56000000.0
2009-04-14 01:15:00,59.221,59.252,59.214,59.252,80000000.0
2009-04-14 01:20:00,59.256,59.256,59.215,59.219,72000000.0
2009-04-14 01:25:00,59.221,59.249,59.161,59.172,68800000.0
2009-04-14 01:30:00,59.188,59.231,59.182,59.225,75200000.0
2009-04-14 01:35:00,59.223,59.325,59.215,59.297,72000000.0
2009-04-14 01:40:00,59.304,59.365,59.294,59.359,52800000.0
2009-04-14 01:45:00,59.354,59.416,59.347,59.414,65600000.0
2009-04-14 01:50:00,59.422,59.43,59.382,59.405,83600000.0
2009-04-14 01:55:00,59.398,59.398,59.309,59.362,66000000.0
2009-04-14 02:00:00,59.36,59.361,59.299,59.299,67200000.0
2009-04-14 02:05:00,59.295,59.308,59.28,59.294,73000000.0
2009-04-14 02:10:00,59.286,59.312,59.269,59.309,66000000.0
2009-04-14 02:15:00,59.307,59.329,59.285,59.316,57600000.0
2009-04-14 02:20:00,59.307,59.312,59.207,59.301,56400000.0
2009-04-14 02:25:00,59.303,59.303,59.221,59.221,65600000.0
2009-04-14 02:30:00,59.235,59.29,59.235,59.254,58000000.0
2009-04-14 02:35:00,59.261,59.273,59.247,59.253,72000000.0
2009-04-14 02:40:00,59.255,59.257,59.174,59.251,60800000.0
2009-04-14 02:45:00,59.25,59.26,59.137,59.234,64000000.0
2009-04-14 02:50:00,59.238,59.278,59.2,59.262,59200000.0
2009-04-14 02:55:00,59.226,59.226,59.102,59.162,56000000.0
2009-04-14 03:00:00,59.148,59.148,58.952,58.988,67200000.0
2009-04-14 03:05:00,58.988,59.041,58.988,59.037,67200000.0
2009-04-14 03:10:00,59.026,59.027,58.998,59.018,76800000.0
2009-04-14 03:15:00,59.026,59.057,59.017,59.049,65600000.0
2009-04-14 03:20:00,59.05,59.05,58.905,58.905,64400000.0
2009-04-14 03:25:00,58.917,58.921,58.841,58.858,68800000.0
2009-04-14 03:30:00,58.855,58.897,58.851,58.893,62400000.0
2009-04-14 03:35:00,58.9,58.949,58.869,58.936,73600000.0
2009-04-14 03:40:00,58.951,58.957,58.895,58.895,57600000.0
2009-04-14 03:45:00,58.881,58.888,58.837,58.845,59200000.0
2009-04-14 03:50:00,58.829,58.84,58.785,58.799,65600000.0
2009-04-14 03:55:00,58.788,58.859,58.755,58.81,62400000.0
2009-04-14 04:00:00,58.8,58.883,58.798,58.875,64000000.0
2009-04-14 04:05:00,58.889,58.904,58.84,58.84,64000000.0
2009-04-14 04:10:00,58.845,58.845,58.763,58.807,70400000.0
2009-04-14 04:15:00,58.833,58.862,58.795,58.852,65600000.0
2009-04-14 04:20:00,58.876,58.885,58.793,58.793,65600000.0
2009-04-14 04:25:00,58.786,58.799,58.751,58.771,68800000.0
2009-04-14 04:30:00,58.747,58.749,58.604,58.685,67200000.0
2009-04-14 04:35:00,58.707,58.716,58.675,58.704,62200000.0
2009-04-14 04:40:00,58.704,58.781,58.696,58.763,68800000.0
2009-04-14 04:45:00,58.766,58.769,58.691,58.725,57600000.0
2009-04-14 04:50:00,58.731,58.771,58.724,58.739,64000000.0
2009-04-14 04:55:00,58.752,58.756,58.695,58.707,65000000.0
2009-04-14 05:00:00,58.725,58.784,58.725,58.773,62800000.0
2009-04-14 05:05:00,58.759,58.777,58.743,58.768,60800000.0
2009-04-14 05:10:00,58.766,58.792,58.757,58.787,61200000.0
2009-04-14 05:15:00,58.801,58.814,58.784,58.787,67200000.0
2009-04-14 05:20:00,58.787,58.805,58.773,58.782,68800000.0
2009-04-14 05:25:00,58.781,58.802,58.77,58.796,61800000.0
2009-04-14 05:30:00,58.796,58.896,58.79,58.887,65400000.0
2009-04-14 05:35:00,58.877,58.89,58.862,58.889,60800000.0
2009-04-14 05:40:00,58.892,58.902,58.883,58.9,62200000.0
2009-04-14 05:45:00,58.905,58.913,58.882,58.899,75200000.0
2009-04-14 05:50:00,58.897,58.897,58.837,58.858,70400000.0
2009-04-14 05:55:00,58.862,58.869,58.802,58.848,60800000.0
2009-04-14 06:00:00,58.855,58.881,58.85,58.875,67200000.0
2009-04-14 06:05:00,58.874,58.882,58.779,58.848,68800000.0
2009-04-14 06:10:00,58.858,58.951,58.855,58.951,66600000.0
2009-04-14 06:15:00,58.938,58.939,58.898,58.918,68800000.0
2009-04-14 06:20:00,58.919,58.939,58.87,58.931,67200000.0
2009-04-14 06:25:00,58.929,58.949,58.892,58.936,57600000.0
2009-04-14 06:30:00,58.944,58.974,58.937,58.965,65600000.0
2009-04-14 06:35:00,58.955,58.964,58.901,58.92,52800000.0
2009-04-14 06:40:00,58.912,58.938,58.887,58.915,67400000.0
2009-04-14 06:45:00,58.914,58.93,58.897,58.922,67600000.0
2009-04-14 06:50:00,58.916,58.92,58.888,58.92,70400000.0
2009-04-14 06:55:00,58.924,58.936,58.895,58.936,65600000.0
2009-04-14 07:00:00,58.951,58.996,58.877,58.996,69200000.0
2009-04-14 07:05:00,59.003,59.019,58.99,58.99,59200000.0
2009-04-14 07:10:00,58.984,58.984,58.91,58.963,56000000.0
2009-04-14 07:15:00,58.963,58.975,58.924,58.937,54600000.0
2009-04-14 07:20:00,58.944,58.97,58.93,58.93,74000000.0
2009-04-14 07:25:00,58.941,58.942,58.85,58.864,68800000.0
2009-04-14 07:30:00,58.856,58.896,58.856,58.863,73600000.0
2009-04-14 07:35:00,58.865,58.87,58.812,58.812,65600000.0
2009-04-14 07:40:00,58.827,58.918,58.818,58.918,60800000.0
2009-04-14 07:45:00,58.925,58.971,58.893,58.905,69200000.0
2009-04-14 07:50:00,58.921,58.933,58.885,58.933,70400000.0
2009-04-14 07:55:00,58.928,58.97,58.903,58.943,54400000.0
2009-04-14 08:00:00,58.924,58.93,58.893,58.924,57600000.0
2009-04-14 08:05:00,58.918,58.937,58.898,58.907,68800000.0
2009-04-14 08:10:00,58.9,58.9,58.819,58.835,61800000.0
2009-04-14 08:15:00,58.831,58.831,58.662,58.665,67200000.0
2009-04-14 08:20:00,58.669,58.714,58.634,58.676,67200000.0
2009-04-14 08:25:00,58.682,58.682,58.581,58.631,70400000.0
2009-04-14 08:30:00,58.608,58.7,58.509,58.698,64000000.0
2009-04-14 08:35:00,58.727,58.739,58.691,58.718,78400000.0
2009-04-14 08:40:00,58.726,58.726,58.693,58.695,72000000.0
2009-04-14 08:45:00,58.694,58.734,58.673,58.72,68800000.0
2009-04-14 08:50:00,58.723,58.735,58.65,58.673,72000000.0
2009-04-14 08:55:00,58.654,58.666,58.617,58.617,65600000.0
2009-04-14 09:00:00,58.608,58.61,58.435,58.435,67000000.0
2009-04-14 09:05:00,58.456,58.494,58.336,58.341,67200000.0
2009-04-14 09:10:00,58.336,58.432,58.324,58.432,60800000.0
2009-04-14 09:15:00,58.428,58.453,58.419,58.447,62400000.0
2009-04-14 09:20:00,58.467,58.511,58.467,58.485,70400000.0
2009-04-14 09:25:00,58.486,58.604,58.482,58.562,59600000.0
2009-04-14 09:30:00,58.546,58.546,58.481,58.481,64400000.0
2009-04-14 09:35:00,58.484,58.504,58.426,58.498,68200000.0
2009-04-14 09:40:00,58.497,58.561,58.496,58.537,59200000.0
2009-04-14 09:45:00,58.555,58.594,58.554,58.589,61200000.0
2009-04-14 09:50:00,58.595,58.603,58.576,58.589,73600000.0
2009-04-14 09:55:00,58.593,58.609,58.498,58.526,67200000.0
2009-04-14 10:00:00,58.541,58.581,58.528,58.56,63400000.0
2009-04-14 10:05:00,58.557,58.559,58.51,58.559,72000000.0
2009-04-14 10:10:00,58.553,58.554,58.443,58.465,59200000.0
2009-04-14 10:15:00,58.465,58.471,58.443,58.469,59200000.0
2009-04-14 10:20:00,58.466,58.546,58.466,58.54,68800000.0
2009-04-14 10:25:00,58.535,58.598,58.525,58.598,59200000.0
2009-04-14 10:30:00,58.597,58.643,58.597,58.621,66000000.0
2009-04-14 10:35:00,58.619,58.619,58.484,58.574,57600000.0
2009-04-14 10:40:00,58.572,58.572,58.519,58.519,64000000.0
2009-04-14 10:45:00,58.501,58.521,58.46,58.521,62400000.0
2009-04-14 10:50:00,58.528,58.574,58.515,58.574,73000000.0
2009-04-14 10:55:00,58.565,58.576,58.477,58.569,62800000.0
2009-04-14 11:00:00,58.576,58.604,58.571,58.59,68800000.0
2009-04-14 11:05:00,58.592,58.599,58.508,58.574,75200000.0
2009-04-14 11:10:00,58.564,58.598,58.554,58.593,67200000.0
2009-04-14 11:15:00,58.59,58.722,58.59,58.722,65600000.0
2009-04-14 11:20:00,58.715,58.739,58.684,58.69,64000000.0
2009-04-14 11:25:00,58.685,58.716,58.673,58.687,64000000.0
2009-04-14 11:30:00,58.682,58.693,58.667,58.671,68800000.0
2009-04-14 11:35:00,58.683,58.69,58.653,58.659,58000000.0
2009-04-14 11:40:00,58.64,58.72,58.64,58.715,64000000.0
2009-04-14 11:45:00,58.714,58.793,58.699,58.79,67600000.0
2009-04-14 11:50:00,58.794,58.797,58.761,58.763,70400000.0
2009-04-14 11:55:00,58.763,58.769,58.705,58.734,64000000.0
2009-04-14 12:00:00,58.732,58.746,58.717,58.726,65600000.0
2009-04-14 12:05:00,58.718,58.718,58.633,58.672,66600000.0
2009-04-14 12:10:00,58.665,58.712,58.66,58.712,59600000.0
2009-04-14 12:15:00,58.706,58.717,58.649,58.691,67200000.0
2009-04-14 12:20:00,58.692,58.723,58.671,58.719,73600000.0
2009-04-14 12:25:00,58.712,58.716,58.686,58.686,64000000.0
2009-04-14 12:30:00,58.636,58.636,58.564,58.578,70800000.0
2009-04-14 12:35:00,58.581,58.606,58.498,58.577,68000000.0
2009-04-14 12:40:00,58.598,58.651,58.573,58.596,73600000.0
2009-04-14 12:45:00,58.619,58.688,58.602,58.688,65000000.0
2009-04-14 12:50:00,58.694,58.732,58.676,58.719,60800000.0
2009-04-14 12:55:00,58.72,58.771,58.72,58.737,70800000.0
2009-04-14 13:00:00,58.694,58.694,58.66,58.693,67600000.0
2009-04-14 13:05:00,58.697,58.807,58.697,58.8,68200000.0
2009-04-14 13:10:00,58.802,58.885,58.802,58.827,70400000.0
2009-04-14 13:15:00,58.845,58.845,58.793,58.828,67200000.0
2009-04-14 13:20:00,58.815,58.832,58.798,58.832,60200000.0
2009-04-14 13:25:00,58.83,58.868,58.747,58.84,72000000.0
2009-04-14 13:30:00,58.822,58.831,58.801,58.815,67200000.0
2009-04-14 13:35:00,58.827,58.833,58.793,58.808,116600000.0
2009-04-14 13:40:00,58.813,58.838,58.81,58.813,128400000.0
2009-04-14 13:45:00,58.822,58.878,58.822,58.872,87400000.0
2009-04-14 13:50:00,58.864,58.882,58.846,58.871,91600000.0
2009-04-14 13:55:00,58.867,58.87,58.808,58.835,100000000.0
2009-04-14 14:00:00,58.797,58.839,58.797,58.839,120000000.0
2009-04-14 14:05:00,58.842,58.869,58.834,58.869,142400000.0
2009-04-14 14:10:00,58.862,58.869,58.771,58.796,98000000.0
2009-04-14 14:15:00,58.771,58.804,58.761,58.795,93200000.0
2009-04-14 14:20:00,58.793,58.816,58.768,58.802,139200000.0
2009-04-14 14:25:00,58.799,58.805,58.729,58.748,91200000.0
2009-04-14 14:30:00,58.672,58.672,58.502,58.517,141200000.0
2009-04-14 14:35:00,58.521,58.523,58.38,58.38,107600000.0
2009-04-14 14:40:00,58.388,58.468,58.388,58.392,120000000.0
2009-04-14 14:45:00,58.404,58.47,58.404,58.461,89600000.0
2009-04-14 14:50:00,58.459,58.467,58.179,58.216,103800000.0
2009-04-14 14:55:00,58.198,58.227,58.112,58.227,67200000.0
2009-04-14 15:00:00,58.237,58.288,58.213,58.214,91200000.0
2009-04-14 15:05:00,58.213,58.224,58.181,58.186,86400000.0
2009-04-14 15:10:00,58.167,58.255,58.157,58.242,182400000.0
2009-04-14 15:15:00,58.237,58.237,58.216,58.224,120000000.0
2009-04-14 15:20:00,58.232,58.313,58.217,58.217,120800000.0
2009-04-14 15:25:00,58.206,58.229,58.104,58.203,211600000.0
2009-04-14 15:30:00,58.124,58.231,58.123,58.132,259600000.0
2009-04-14 15:35:00,58.128,58.128,58.012,58.084,192000000.0
2009-04-14 15:40:00,58.084,58.084,57.979,58.001,158400000.0
2009-04-14 15:45:00,57.989,57.989,57.79,57.798,99200000.0
2009-04-14 15:50:00,57.812,57.879,57.812,57.832,142200000.0
2009-04-14 15:55:00,57.828,57.985,57.823,57.959,144400000.0
2009-04-14 16:00:00,57.937,58.067,57.937,58.055,223800000.0
2009-04-14 16:05:00,58.063,58.101,58.005,58.032,205600000.0
2009-04-14 16:10:00,58.041,58.074,58.016,58.048,173000000.0
2009-04-14 16:15:00,58.033,58.041,57.976,58.032,175800000.0
2009-04-14 16:20:00,58.035,58.111,58.028,58.074,140800000.0
2009-04-14 16:25:00,58.097,58.144,58.058,58.058,125600000.0
2009-04-14 16:30:00,58.057,58.221,58.043,58.202,160000000.0
2009-04-14 16:35:00,58.194,58.195,58.059,58.089,220600000.0
2009-04-14 16:40:00,58.082,58.133,58.04,58.133,213200000.0
2009-04-14 16:45:00,58.16,58.225,58.16,58.203,230400000.0
2009-04-14 16:50:00,58.196,58.206,58.146,58.152,195600000.0
2009-04-14 16:55:00,58.139,58.139,58.089,58.094,147600000.0
2009-04-14 17:00:00,58.071,58.199,58.07,58.199,209000000.0
2009-04-14 17:05:00,58.205,58.205,58.113,58.114,276200000.0
2009-04-14 17:10:00,58.109,58.114,58.054,58.075,140600000.0
2009-04-14 17:15:00,58.076,58.174,58.074,58.088,148800000.0
2009-04-14 17:20:00,58.047,58.047,57.931,57.934,88000000.0
2009-04-14 17:25:00,57.944,58.009,57.909,57.909,157800000.0
2009-04-14 17:30:00,57.92,57.993,57.915,57.989,254800000.0
2009-04-14 17:35:00,57.987,58.004,57.967,57.994,144000000.0
2009-04-14 17:40:00,57.986,58.012,57.98,58.009,149200000.0
2009-04-14 17:45:00,58.026,58.108,58.017,58.102,234000000.0
2009-04-14 17:50:00,58.1,58.1,58.006,58.042,177000000.0
2009-04-14 17:55:00,58.053,58.071,57.988,57.99,201000000.0
2009-04-14 18:00:00,57.985,58.085,57.985,58.084,177000000.0
2009-04-14 18:05:00,58.086,58.114,58.073,58.073,172200000.0
2009-04-14 18:10:00,58.056,58.063,57.942,57.942,84200000.0
2009-04-14 18:15:00,57.909,58.01,57.899,58.01,206800000.0
2009-04-14 18:20:00,58.0,58.07,57.992,58.07,188200000.0
2009-04-14 18:25:00,58.061,58.075,58.034,58.069,135400000.0
2009-04-14 18:30:00,58.081,58.172,58.081,58.172,166800000.0
2009-04-14 18:35:00,58.173,58.173,58.082,58.091,276000000.0
2009-04-14 18:40:00,58.087,58.09,57.952,57.965,295800000.0
2009-04-14 18:45:00,57.965,57.965,57.816,57.819,93200000.0
2009-04-14 18:50:00,57.821,57.867,57.819,57.865,128400000.0
2009-04-14 18:55:00,57.857,57.858,57.756,57.787,121600000.0
2009-04-14 19:00:00,57.804,57.805,57.663,57.663,109200000.0
2009-04-14 19:05:00,57.666,57.703,57.63,57.69,149200000.0
2009-04-14 19:10:00,57.688,57.696,57.644,57.665,88000000.0
2009-04-14 19:15:00,57.663,57.763,57.663,57.757,75600000.0
2009-04-14 19:20:00,57.758,57.758,57.7,57.738,110800000.0
2009-04-14 19:25:00,57.748,57.75,57.705,57.729,92800000.0
2009-04-14 19:30:00,57.731,57.733,57.679,57.709,59200000.0
2009-04-14 19:35:00,57.7,57.734,57.694,57.694,67000000.0
2009-04-14 19:40:00,57.709,57.767,57.709,57.756,63400000.0
2009-04-14 19:45:00,57.783,57.798,57.724,57.738,91200000.0
2009-04-14 19:50:00,57.738,57.787,57.693,57.693,67200000.0
2009-04-14 19:55:00,57.682,57.711,57.671,57.711,49600000.0
2009-04-14 20:00:00,57.718,57.718,57.695,57.7,85200000.0
2009-04-14 20:05:00,57.699,57.718,57.654,57.654,83200000.0
2009-04-14 20:10:00,57.647,57.654,57.573,57.643,72000000.0
2009-04-14 20:15:00,57.637,57.643,57.576,57.642,113600000.0
2009-04-14 20:20:00,57.641,57.766,57.629,57.752,65600000.0
2009-04-14 20:25:00,57.746,57.76,57.64,57.721,67200000.0
2009-04-14 20:30:00,57.73,57.757,57.725,57.731,76800000.0
2009-04-14 20:35:00,57.723,57.725,57.705,57.706,64000000.0
2009-04-14 20:40:00,57.708,57.721,57.651,57.656,59200000.0
2009-04-14 20:45:00,57.67,57.683,57.628,57.635,72000000.0
2009-04-14 20:50:00,57.626,57.629,57.552,57.576,86400000.0
2009-04-14 20:55:00,57.579,57.625,57.551,57.625,65600000.0
2009-04-14 21:00:00,57.644,57.731,57.644,57.689,62800000.0
2009-04-14 21:05:00,57.688,57.688,57.559,57.654,70400000.0
2009-04-14 21:10:00,57.656,57.677,57.654,57.657,61800000.0
2009-04-14 21:15:00,57.667,57.69,57.646,57.685,75200000.0
2009-04-14 21:20:00,57.668,57.71,57.658,57.693,59200000.0
2009-04-14 21:25:00,57.713,57.722,57.675,57.677,102800000.0
2009-04-14 21:30:00,57.677,57.678,57.586,57.586,56000000.0
2009-04-14 21:35:00,57.591,57.618,57.591,57.608,68200000.0
2009-04-14 21:40:00,57.594,57.642,57.515,57.634,49600000.0
2009-04-14 21:45:00,57.639,57.693,57.605,57.683,89600000.0
2009-04-14 21:50:00,57.678,57.727,57.67,57.706,64000000.0
2009-04-14 21:55:00,57.662,57.67,57.569,57.575,64000000.0
2009-04-14 22:00:00,57.557,57.558,57.525,57.537,73800000.0
2009-04-14 22:05:00,57.531,57.588,57.531,57.588,62800000.0
2009-04-14 22:10:00,57.587,57.599,57.563,57.582,72000000.0
2009-04-14 22:15:00,57.58,57.636,57.58,57.586,75200000.0
2009-04-14 22:20:00,57.582,57.619,57.577,57.619,59200000.0
2009-04-14 22:25:00,57.625,57.638,57.622,57.633,66600000.0
2009-04-14 22:30:00,57.629,57.633,57.578,57.601,65600000.0
2009-04-14 22:35:00,57.583,57.612,57.577,57.606,99200000.0
2009-04-14 22:40:00,57.616,57.628,57.53,57.53,76200000.0
2009-04-14 22:45:00,57.628,57.675,57.612,57.673,62400000.0
2009-04-14 22:50:00,57.676,57.698,57.662,57.698,64000000.0
2009-04-14 22:55:00,57.687,57.695,57.674,57.675,55400000.0
2009-04-14 23:00:00,57.683,57.683,57.629,57.641,59200000.0
2009-04-14 23:05:00,57.629,57.638,57.496,57.511,92800000.0
2009-04-14 23:10:00,57.507,57.575,57.49,57.575,56400000.0
2009-04-14 23:15:00,57.605,57.608,57.567,57.578,67200000.0
2009-04-14 23:20:00,57.569,57.583,57.529,57.534,57600000.0
2009-04-14 23:25:00,57.529,57.541,57.439,57.439,67600000.0
2009-04-14 23:30:00,57.439,57.454,57.39,57.431,66600000.0
2009-04-14 23:35:00,57.42,57.424,57.356,57.424,66000000.0
2009-04-14 23:40:00,57.384,57.461,57.384,57.442,89600000.0
2009-04-14 23:45:00,57.413,57.437,57.398,57.4,65600000.0
2009-04-14 23:50:00,57.432,57.481,57.426,57.451,65600000.0
2009-04-14 23:55:00,57.442,57.475,57.364,57.475,47400000.0
2009-04-15 00:00:00,57.459,57.468,57.402,57.422,63400000.0
2009-04-15 00:05:00,57.422,57.477,57.382,57.471,64000000.0
2009-04-15 00:10:00,57.467,57.493,57.433,57.472,56000000.0
2009-04-15 00:15:00,57.487,57.515,57.48,57.484,86400000.0
2009-04-15 00:20:00,57.484,57.589,57.484,57.582,64000000.0
2009-04-15 00:25:00,57.565,57.583,57.545,57.57,81600000.0
2009-04-15 00:30:00,57.575,57.614,57.575,57.614,66600000.0
2009-04-15 00:35:00,57.627,57.627,57.523,57.538,89600000.0
2009-04-15 00:40:00,57.535,57.602,57.535,57.598,61200000.0
2009-04-15 00:45:00,57.594,57.611,57.579,57.587,64000000.0
2009-04-15 00:50:00,57.592,57.62,57.587,57.615,58600000.0
2009-04-15 00:55:00,57.613,57.656,57.61,57.656,77800000.0
2009-04-15 01:00:00,57.648,57.745,57.648,57.658,72400000.0
2009-04-15 01:05:00,57.66,57.662,57.596,57.633,68800000.0
2009-04-15 01:10:00,57.615,57.615,57.509,57.509,55800000.0
2009-04-15 01:15:00,57.527,57.574,57.527,57.548,80000000.0
2009-04-15 01:20:00,57.529,57.596,57.529,57.596,72000000.0
2009-04-15 01:25:00,57.6,57.607,57.588,57.602,68800000.0
2009-04-15 01:30:00,57.595,57.62,57.591,57.617,75200000.0
2009-04-15 01:35:00,57.624,57.658,57.624,57.65,72000000.0
2009-04-15 01:40:00,57.659,57.685,57.631,57.681,53600000.0
2009-04-15 01:45:00,57.681,57.699,57.646,57.665,66000000.0
2009-04-15 01:50:00,57.664,57.695,57.658,57.685,84000000.0
2009-04-15 01:55:00,57.687,57.69,57.623,57.623,65600000.0
2009-04-15 02:00:00,57.637,57.68,57.637,57.66,67200000.0
2009-04-15 02:05:00,57.663,57.672,57.614,57.646,73600000.0
2009-04-15 02:10:00,57.648,57.739,57.648,57.726,65600000.0
2009-04-15 02:15:00,57.729,57.772,57.713,57.77,57600000.0
2009-04-15 02:20:00,57.773,57.782,57.687,57.752,56000000.0
2009-04-15 02:25:00,57.745,57.745,57.671,57.678,65600000.0
2009-04-15 02:30:00,57.674,57.674,57.46,57.488,57600000.0
2009-04-15 02:35:00,57.496,57.505,57.38,57.393,71400000.0
2009-04-15 02:40:00,57.396,57.396,57.274,57.284,60800000.0
2009-04-15 02:45:00,57.269,57.269,57.132,57.269,64000000.0
2009-04-15 02:50:00,57.276,57.298,57.214,57.222,59600000.0
2009-04-15 02:55:00,57.216,57.226,57.079,57.133,56000000.0
2009-04-15 03:00:00,57.144,57.219,57.135,57.207,67600000.0
2009-04-15 03:05:00,57.203,57.27,57.203,57.244,67600000.0
2009-04-15 03:10:00,57.23,57.247,57.157,57.159,67200000.0
2009-04-15 03:15:00,57.174,57.197,57.132,57.132,64000000.0
2009-04-15 03:20:00,57.146,57.163,57.012,57.017,64000000.0
2009-04-15 03:25:00,57.02,57.089,56.997,57.08,68800000.0
2009-04-15 03:30:00,57.063,57.063,56.974,57.043,62400000.0
2009-04-15 03:35:00,57.044,57.088,56.983,57.022,73600000.0
2009-04-15 03:40:00,57.032,57.036,56.989,56.989,57600000.0
2009-04-15 03:45:00,57.001,57.042,56.945,56.972,59200000.0
2009-04-15 03:50:00,56.967,56.968,56.904,56.924,65600000.0
2009-04-15 03:55:00,56.915,56.967,56.889,56.967,62400000.0
2009-04-15 04:00:00,56.964,57.0,56.961,56.978,63400000.0
2009-04-15 04:05:00,56.994,57.01,56.956,57.004,64000000.0
2009-04-15 04:10:00,57.018,57.027,56.986,57.013,70400000.0
2009-04-15 04:15:00,57.016,57.021,56.894,56.896,65600000.0
2009-04-15 04:20:00,56.928,56.959,56.889,56.952,65600000.0
2009-04-15 04:25:00,56.955,56.958,56.93,56.94,68800000.0
2009-04-15 04:30:00,56.92,56.947,56.742,56.842,67200000.0
2009-04-15 04:35:00,56.857,56.861,56.798,56.813,62800000.0
2009-04-15 04:40:00,56.817,56.82,56.715,56.715,68800000.0
2009-04-15 04:45:00,56.727,56.777,56.702,56.711,57000000.0
2009-04-15 04:50:00,56.728,56.763,56.718,56.73,64000000.0
2009-04-15 04:55:00,56.731,56.799,56.731,56.774,65000000.0
2009-04-15 05:00:00,56.78,56.83,56.771,56.828,62800000.0
2009-04-15 05:05:00,56.824,56.824,56.783,56.815,60800000.0
2009-04-15 05:10:00,56.821,56.821,56.783,56.783,62400000.0
2009-04-15 05:15:00,56.776,56.776,56.723,56.771,67600000.0
2009-04-15 05:20:00,56.77,56.79,56.752,56.776,68200000.0
2009-04-15 05:25:00,56.78,56.817,56.78,56.813,61800000.0
2009-04-15 05:30:00,56.766,56.825,56.766,56.802,65600000.0
2009-04-15 05:35:00,56.793,56.875,56.79,56.875,61200000.0
2009-04-15 05:40:00,56.875,56.886,56.84,56.875,64400000.0
2009-04-15 05:45:00,56.884,56.884,56.824,56.838,75200000.0
2009-04-15 05:50:00,56.819,56.831,56.802,56.818,70400000.0
2009-04-15 05:55:00,56.807,56.818,56.748,56.778,61200000.0
2009-04-15 06:00:00,56.764,56.774,56.727,56.767,67200000.0
2009-04-15 06:05:00,56.761,56.761,56.598,56.659,69200000.0
2009-04-15 06:10:00,56.666,56.684,56.644,56.672,66600000.0
2009-04-15 06:15:00,56.644,56.664,56.61,56.616,68800000.0
2009-04-15 06:20:00,56.598,56.603,56.543,56.603,67200000.0
2009-04-15 06:25:00,56.631,56.679,56.63,56.679,57000000.0
2009-04-15 06:30:00,56.678,56.678,56.579,56.582,65600000.0
2009-04-15 06:35:00,56.578,56.647,56.561,56.642,52800000.0
2009-04-15 06:40:00,56.633,56.73,56.631,56.73,64000000.0
2009-04-15 06:45:00,56.731,56.801,56.731,56.801,67600000.0
2009-04-15 06:50:00,56.794,56.794,56.719,56.756,70400000.0
2009-04-15 06:55:00,56.769,56.812,56.752,56.812,66000000.0
2009-04-15 07:00:00,56.834,56.844,56.735,56.787,68800000.0
2009-04-15 07:05:00,56.785,56.878,56.777,56.868,59600000.0
2009-04-15 07:10:00,56.871,56.896,56.831,56.835,56000000.0
2009-04-15 07:15:00,56.83,56.845,56.819,56.845,54400000.0
2009-04-15 07:20:00,56.85,56.898,56.845,56.878,74000000.0
2009-04-15 07:25:00,56.897,56.949,56.88,56.944,68800000.0
2009-04-15 07:30:00,56.938,57.02,56.938,57.02,73600000.0
2009-04-15 07:35:00,57.01,57.019,56.953,56.976,65600000.0
2009-04-15 07:40:00,56.976,56.976,56.918,56.918,60800000.0
2009-04-15 07:45:00,56.909,56.911,56.889,56.903,59600000.0
2009-04-15 07:50:00,56.903,56.915,56.886,56.915,70200000.0
2009-04-15 07:55:00,56.913,56.916,56.88,56.908,54400000.0
2009-04-15 08:00:00,56.907,56.924,56.881,56.9,57600000.0
2009-04-15 08:05:00,56.875,56.875,56.8,56.854,68800000.0
2009-04-15 08:10:00,56.849,56.849,56.758,56.758,62200000.0
2009-04-15 08:15:00,56.759,56.775,56.701,56.701,67200000.0
2009-04-15 08:20:00,56.681,56.709,56.608,56.608,60800000.0
2009-04-15 08:25:00,56.621,56.634,56.523,56.541,70400000.0
2009-04-15 08:30:00,56.552,56.583,56.508,56.528,64000000.0
2009-04-15 08:35:00,56.534,56.676,56.534,56.562,78400000.0
2009-04-15 08:40:00,56.554,56.639,56.552,56.62,72000000.0
2009-04-15 08:45:00,56.61,56.622,56.571,56.592,68800000.0
2009-04-15 08:50:00,56.604,56.669,56.604,56.625,72000000.0
2009-04-15 08:55:00,56.632,56.771,56.632,56.756,65600000.0
2009-04-15 09:00:00,56.736,56.885,56.736,56.832,67200000.0
2009-04-15 09:05:00,56.824,56.827,56.78,56.794,66600000.0
2009-04-15 09:10:00,56.791,56.81,56.776,56.795,60800000.0
2009-04-15 09:15:00,56.796,56.892,56.786,56.892,62400000.0
2009-04-15 09:20:00,56.903,56.918,56.839,56.855,70400000.0
2009-04-15 09:25:00,56.853,56.858,56.756,56.835,59200000.0
2009-04-15 09:30:00,56.829,56.83,56.766,56.766,64000000.0
2009-04-15 09:35:00,56.769,56.787,56.691,56.773,68800000.0
2009-04-15 09:40:00,56.775,56.798,56.749,56.749,59200000.0
2009-04-15 09:45:00,56.765,56.831,56.765,56.831,60800000.0
2009-04-15 09:50:00,56.855,56.969,56.855,56.922,73600000.0
2009-04-15 09:55:00,56.929,57.038,56.914,57.037,67200000.0
2009-04-15 10:00:00,57.048,57.074,57.01,57.028,64400000.0
2009-04-15 10:05:00,57.028,57.171,57.024,57.171,62800000.0
2009-04-15 10:10:00,57.176,57.177,57.124,57.158,59200000.0
2009-04-15 10:15:00,57.155,57.159,57.112,57.113,59200000.0
2009-04-15 10:20:00,57.112,57.131,57.091,57.131,61200000.0
2009-04-15 10:25:00,57.14,57.14,57.097,57.121,59200000.0
2009-04-15 10:30:00,57.09,57.154,57.09,57.141,65600000.0
2009-04-15 10:35:00,57.139,57.235,57.049,57.235,56400000.0
2009-04-15 10:40:00,57.238,57.35,57.234,57.345,63400000.0
2009-04-15 10:45:00,57.356,57.487,57.353,57.421,62400000.0
2009-04-15 10:50:00,57.42,57.563,57.42,57.554,73600000.0
2009-04-15 10:55:00,57.554,57.63,57.532,57.566,61800000.0
2009-04-15 11:00:00,57.556,57.556,57.494,57.498,68800000.0
2009-04-15 11:05:00,57.491,57.491,57.409,57.442,75200000.0
2009-04-15 11:10:00,57.444,57.453,57.302,57.302,67200000.0
2009-04-15 11:15:00,57.293,57.36,57.248,57.262,65600000.0
2009-04-15 11:20:00,57.257,57.31,57.244,57.28,63800000.0
2009-04-15 11:25:00,57.261,57.288,57.225,57.225,64400000.0
2009-04-15 11:30:00,57.236,57.266,57.232,57.256,68800000.0
2009-04-15 11:35:00,57.25,57.281,57.232,57.274,57600000.0
2009-04-15 11:40:00,57.271,57.288,57.161,57.198,63400000.0
2009-04-15 11:45:00,57.177,57.244,57.142,57.241,67200000.0
2009-04-15 11:50:00,57.25,57.27,57.177,57.198,70400000.0
2009-04-15 11:55:00,57.211,57.286,57.144,57.278,64000000.0
2009-04-15 12:00:00,57.254,57.254,57.181,57.229,65600000.0
2009-04-15 12:05:00,57.21,57.256,57.192,57.252,67200000.0
2009-04-15 12:10:00,57.245,57.355,57.236,57.304,59200000.0
2009-04-15 12:15:00,57.293,57.328,57.251,57.328,72000000.0
2009-04-15 12:20:00,57.326,57.341,57.308,57.328,73600000.0
2009-04-15 12:25:00,57.322,57.401,57.267,57.401,63400000.0
2009-04-15 12:30:00,57.409,57.444,57.397,57.427,70400000.0
2009-04-15 12:35:00,57.424,57.482,57.305,57.479,67200000.0
2009-04-15 12:40:00,57.519,57.637,57.519,57.59,73600000.0
2009-04-15 12:45:00,57.57,57.57,57.492,57.508,66000000.0
2009-04-15 12:50:00,57.509,57.527,57.489,57.52,61600000.0
2009-04-15 12:55:00,57.523,57.538,57.491,57.536,70400000.0
2009-04-15 13:00:00,57.549,57.605,57.538,57.538,67200000.0
2009-04-15 13:05:00,57.548,57.692,57.531,57.673,68800000.0
2009-04-15 13:10:00,57.677,57.737,57.672,57.721,70800000.0
2009-04-15 13:15:00,57.741,57.782,57.717,57.726,67200000.0
2009-04-15 13:20:00,57.718,57.751,57.712,57.738,60800000.0
2009-04-15 13:25:00,57.746,57.747,57.603,57.667,71800000.0
2009-04-15 13:30:00,57.658,57.708,57.652,57.708,67200000.0
2009-04-15 13:35:00,57.716,57.716,57.611,57.63,119200000.0
2009-04-15 13:40:00,57.633,57.672,57.606,57.645,128000000.0
2009-04-15 13:45:00,57.635,57.66,57.559,57.562,88000000.0
2009-04-15 13:50:00,57.586,57.602,57.492,57.508,91200000.0
2009-04-15 13:55:00,57.504,57.504,57.418,57.427,99200000.0
2009-04-15 14:00:00,57.407,57.425,57.373,57.395,120400000.0
2009-04-15 14:05:00,57.377,57.377,57.141,57.144,142800000.0
2009-04-15 14:10:00,57.11,57.11,57.015,57.026,100200000.0
2009-04-15 14:15:00,57.029,57.153,57.029,57.129,92800000.0
2009-04-15 14:20:00,57.143,57.251,57.132,57.234,139200000.0
2009-04-15 14:25:00,57.235,57.265,57.152,57.152,91200000.0
2009-04-15 14:30:00,57.178,57.304,57.153,57.177,140800000.0
2009-04-15 14:35:00,57.164,57.205,57.164,57.199,106000000.0
2009-04-15 14:40:00,57.193,57.267,57.193,57.26,120000000.0
2009-04-15 14:45:00,57.284,57.284,57.246,57.268,90000000.0
2009-04-15 14:50:00,57.269,57.355,57.269,57.33,104000000.0
2009-04-15 14:55:00,57.294,57.297,57.243,57.251,67200000.0
2009-04-15 15:00:00,57.238,57.324,57.238,57.324,91600000.0
2009-04-15 15:05:00,57.327,57.42,57.327,57.406,86800000.0
2009-04-15 15:10:00,57.389,57.5,57.382,57.45,181200000.0
2009-04-15 15:15:00,57.372,57.381,57.213,57.219,120000000.0
2009-04-15 15:20:00,57.215,57.246,57.183,57.197,120000000.0
2009-04-15 15:25:00,57.193,57.195,57.0,57.085,213600000.0
2009-04-15 15:30:00,56.977,57.057,56.933,57.005,259200000.0
2009-04-15 15:35:00,57.008,57.099,56.989,57.099,192400000.0
2009-04-15 15:40:00,57.094,57.158,57.075,57.156,157800000.0
2009-04-15 15:45:00,57.156,57.156,57.091,57.099,99200000.0
2009-04-15 15:50:00,57.097,57.226,57.097,57.215,142400000.0
2009-04-15 15:55:00,57.197,57.267,57.196,57.267,144000000.0
2009-04-15 16:00:00,57.284,57.345,57.248,57.333,224000000.0
2009-04-15 16:05:00,57.339,57.426,57.339,57.421,205200000.0
2009-04-15 16:10:00,57.447,57.447,57.317,57.343,172800000.0
2009-04-15 16:15:00,57.34,57.357,57.333,57.342,176400000.0
2009-04-15 16:20:00,57.347,57.377,57.344,57.361,140800000.0
2009-04-15 16:25:00,57.371,57.397,57.365,57.397,124800000.0
2009-04-15 16:30:00,57.395,57.395,57.208,57.255,160000000.0
2009-04-15 16:35:00,57.269,57.269,57.205,57.221,220800000.0
2009-04-15 16:40:00,57.215,57.219,57.158,57.19,213000000.0
2009-04-15 16:45:00,57.191,57.283,57.191,57.281,230400000.0
2009-04-15 16:50:00,57.269,57.282,57.205,57.27,195000000.0
2009-04-15 16:55:00,57.27,57.27,57.185,57.206,148000000.0
2009-04-15 17:00:00,57.217,57.242,57.184,57.184,209400000.0
2009-04-15 17:05:00,57.192,57.192,56.968,56.996,276800000.0
2009-04-15 17:10:00,57.035,57.062,57.031,57.047,141200000.0
2009-04-15 17:15:00,57.044,57.044,56.968,56.976,149200000.0
2009-04-15 17:20:00,56.986,57.067,56.986,57.064,88400000.0
2009-04-15 17:25:00,57.07,57.111,57.047,57.093,158400000.0
2009-04-15 17:30:00,57.082,57.16,57.068,57.145,251200000.0
2009-04-15 17:35:00,57.147,57.205,57.117,57.123,144400000.0
2009-04-15 17:40:00,57.105,57.111,57.071,57.083,148800000.0
2009-04-15 17:45:00,57.068,57.088,57.023,57.033,233000000.0
2009-04-15 17:50:00,57.041,57.098,57.023,57.098,177600000.0
2009-04-15 17:55:00,57.108,57.209,57.087,57.171,201000000.0
2009-04-15 18:00:00,57.187,57.203,57.158,57.161,177000000.0
2009-04-15 18:05:00,57.18,57.222,57.173,57.222,173200000.0
2009-04-15 18:10:00,57.221,57.329,57.221,57.301,84800000.0
2009-04-15 18:15:00,57.293,57.3,57.242,57.27,206400000.0
2009-04-15 18:20:00,57.273,57.29,57.257,57.259,189600000.0
2009-04-15 18:25:00,57.251,57.262,57.215,57.244,136000000.0
2009-04-15 18:30:00,57.246,57.292,57.246,57.285,166800000.0
2009-04-15 18:35:00,57.303,57.33,57.303,57.304,275200000.0
2009-04-15 18:40:00,57.301,57.343,57.298,57.312,296200000.0
2009-04-15 18:45:00,57.32,57.493,57.295,57.468,92800000.0
2009-04-15 18:50:00,57.486,57.532,57.486,57.514,128000000.0
2009-04-15 18:55:00,57.512,57.596,57.493,57.596,121600000.0
2009-04-15 19:00:00,57.605,57.638,57.441,57.454,109200000.0
2009-04-15 19:05:00,57.45,57.473,57.425,57.425,149000000.0
2009-04-15 19:10:00,57.424,57.44,57.411,57.427,84800000.0
2009-04-15 19:15:00,57.425,57.457,57.417,57.422,75200000.0
2009-04-15 19:20:00,57.417,57.445,57.354,57.354,110800000.0
2009-04-15 19:25:00,57.362,57.362,57.315,57.351,93200000.0
2009-04-15 19:30:00,57.345,57.345,57.312,57.337,59200000.0
2009-04-15 19:35:00,57.336,57.37,57.335,57.345,66600000.0
2009-04-15 19:40:00,57.337,57.395,57.268,57.395,64400000.0
2009-04-15 19:45:00,57.382,57.382,57.291,57.291,91200000.0
2009-04-15 19:50:00,57.286,57.286,57.214,57.222,67600000.0
2009-04-15 19:55:00,57.226,57.316,57.226,57.285,49600000.0
2009-04-15 20:00:00,57.294,57.435,57.279,57.415,84600000.0
2009-04-15 20:05:00,57.393,57.423,57.36,57.42,83200000.0
2009-04-15 20:10:00,57.452,57.47,57.283,57.329,72400000.0
2009-04-15 20:15:00,57.326,57.33,57.182,57.182,113600000.0
2009-04-15 20:20:00,57.178,57.225,57.141,57.216,66000000.0
2009-04-15 20:25:00,57.232,57.252,57.107,57.187,67200000.0
2009-04-15 20:30:00,57.178,57.271,57.178,57.257,76800000.0
2009-04-15 20:35:00,57.257,57.283,57.257,57.264,64000000.0
2009-04-15 20:40:00,57.257,57.273,57.232,57.235,59600000.0
2009-04-15 20:45:00,57.236,57.285,57.229,57.281,72000000.0
2009-04-15 20:50:00,57.28,57.289,57.252,57.256,86800000.0
2009-04-15 20:55:00,57.254,57.272,57.24,57.259,65600000.0
2009-04-15 21:00:00,57.249,57.276,57.232,57.27,62800000.0
2009-04-15 21:05:00,57.253,57.301,57.186,57.295,70400000.0
2009-04-15 21:10:00,57.291,57.355,57.288,57.346,62400000.0
2009-04-15 21:15:00,57.353,57.441,57.335,57.428,72000000.0
2009-04-15 21:20:00,57.393,57.425,57.388,57.423,59200000.0
2009-04-15 21:25:00,57.442,57.473,57.404,57.408,102800000.0
2009-04-15 21:30:00,57.415,57.457,57.415,57.441,66000000.0
2009-04-15 21:35:00,57.463,57.495,57.429,57.491,68800000.0
2009-04-15 21:40:00,57.496,57.603,57.428,57.562,50000000.0
2009-04-15 21:45:00,57.55,57.568,57.512,57.523,89600000.0
2009-04-15 21:50:00,57.529,57.613,57.519,57.604,64000000.0
2009-04-15 21:55:00,57.589,57.767,57.583,57.704,59600000.0
2009-04-15 22:00:00,57.7,57.747,57.69,57.735,74000000.0
2009-04-15 22:05:00,57.752,57.844,57.738,57.844,62800000.0
2009-04-15 22:10:00,57.84,57.851,57.798,57.838,72000000.0
2009-04-15 22:15:00,57.839,57.879,57.838,57.879,75200000.0
2009-04-15 22:20:00,57.876,57.884,57.794,57.805,59200000.0
2009-04-15 22:25:00,57.803,57.814,57.756,57.756,67200000.0
2009-04-15 22:30:00,57.744,57.761,57.714,57.724,65600000.0
2009-04-15 22:35:00,57.727,57.831,57.723,57.814,99200000.0
2009-04-15 22:40:00,57.83,57.838,57.808,57.813,67200000.0
2009-04-15 22:45:00,57.805,57.805,57.713,57.721,62400000.0
2009-04-15 22:50:00,57.723,57.723,57.676,57.69,64000000.0
2009-04-15 22:55:00,57.677,57.722,57.673,57.706,54400000.0
2009-04-15 23:00:00,57.687,57.836,57.673,57.785,70800000.0
2009-04-15 23:05:00,57.769,57.818,57.76,57.786,92800000.0
2009-04-15 23:10:00,57.805,57.829,57.784,57.811,56400000.0
2009-04-15 23:15:00,57.804,57.804,57.748,57.777,67200000.0
2009-04-15 23:20:00,57.743,57.788,57.731,57.771,57600000.0
2009-04-15 23:25:00,57.748,57.795,57.734,57.757,67600000.0
2009-04-15 23:30:00,57.766,57.82,57.754,57.777,67200000.0
2009-04-15 23:35:00,57.745,57.748,57.709,57.71,66000000.0
2009-04-15 23:40:00,57.701,57.705,57.598,57.681,89600000.0
2009-04-15 23:45:00,57.675,57.678,57.593,57.593,74000000.0
2009-04-15 23:50:00,57.565,57.637,57.565,57.637,64000000.0
2009-04-15 23:55:00,57.638,57.684,57.574,57.641,56000000.0
2009-04-16 00:00:00,57.634,57.646,57.598,57.635,64000000.0
2009-04-16 00:05:00,57.613,57.617,57.487,57.568,64400000.0
2009-04-16 00:10:00,57.53,57.551,57.504,57.525,68800000.0
2009-04-16 00:15:00,57.509,57.559,57.503,57.52,86400000.0
2009-04-16 00:20:00,57.502,57.538,57.499,57.527,64000000.0
2009-04-16 00:25:00,57.52,57.544,57.508,57.514,84200000.0
2009-04-16 00:30:00,57.522,57.572,57.522,57.571,67200000.0
2009-04-16 00:35:00,57.568,57.573,57.538,57.559,89600000.0
2009-04-16 00:40:00,57.565,57.621,57.565,57.601,60800000.0
2009-04-16 00:45:00,57.587,57.606,57.563,57.571,64000000.0
2009-04-16 00:50:00,57.567,57.567,57.524,57.524,56000000.0
2009-04-16 00:55:00,57.51,57.552,57.51,57.552,78800000.0
2009-04-16 01:00:00,57.561,57.566,57.428,57.428,72000000.0
2009-04-16 01:05:00,57.424,57.435,57.349,57.435,69200000.0
2009-04-16 01:10:00,57.43,57.44,57.362,57.378,56000000.0
2009-04-16 01:15:00,57.377,57.379,57.33,57.379,80000000.0
2009-04-16 01:20:00,57.379,57.419,57.376,57.41,72400000.0
2009-04-16 01:25:00,57.433,57.494,57.433,57.448,68800000.0
2009-04-16 01:30:00,57.43,57.448,57.39,57.438,74600000.0
2009-04-16 01:35:00,57.437,57.437,57.349,57.349,72400000.0
2009-04-16 01:40:00,57.321,57.426,57.321,57.425,53200000.0
2009-04-16 01:45:00,57.432,57.432,57.351,57.366,65600000.0
2009-04-16 01:50:00,57.359,57.372,57.32,57.321,82600000.0
2009-04-16 01:55:00,57.322,57.357,57.322,57.353,65600000.0
2009-04-16 02:00:00,57.358,57.407,57.25,57.289,67600000.0
2009-04-16 02:05:00,57.299,57.454,57.295,57.454,73000000.0
2009-04-16 02:10:00,57.448,57.459,57.358,57.358,66000000.0
2009-04-16 02:15:00,57.351,57.426,57.345,57.389,57600000.0
2009-04-16 02:20:00,57.393,57.508,57.308,57.493,56000000.0
2009-04-16 02:25:00,57.512,57.525,57.454,57.458,65600000.0
2009-04-16 02:30:00,57.45,57.465,57.426,57.435,58000000.0
2009-04-16 02:35:00,57.418,57.418,57.352,57.366,72000000.0
2009-04-16 02:40:00,57.364,57.364,57.27,57.321,60800000.0
2009-04-16 02:45:00,57.325,57.464,57.316,57.456,64000000.0
2009-04-16 02:50:00,57.461,57.56,57.438,57.454,59200000.0
2009-04-16 02:55:00,57.453,57.55,57.446,57.543,56000000.0
2009-04-16 03:00:00,57.549,57.571,57.468,57.49,67200000.0
2009-04-16 03:05:00,57.48,57.525,57.441,57.443,66600000.0
2009-04-16 03:10:00,57.444,57.444,57.368,57.368,67200000.0
2009-04-16 03:15:00,57.353,57.384,57.324,57.339,57600000.0
2009-04-16 03:20:00,57.344,57.462,57.344,57.447,63800000.0
2009-04-16 03:25:00,57.435,57.441,57.374,57.388,68800000.0
2009-04-16 03:30:00,57.398,57.399,57.358,57.374,62400000.0
2009-04-16 03:35:00,57.382,57.398,57.307,57.356,73600000.0
2009-04-16 03:40:00,57.363,57.363,57.338,57.351,57000000.0
2009-04-16 03:45:00,57.345,57.384,57.345,57.382,59200000.0
2009-04-16 03:50:00,57.388,57.421,57.38,57.416,65600000.0
2009-04-16 03:55:00,57.426,57.456,57.391,57.403,62800000.0
2009-04-16 04:00:00,57.268,57.294,57.097,57.223,64000000.0
2009-04-16 04:05:00,57.198,57.238,57.151,57.151,64000000.0
2009-04-16 04:10:00,57.148,57.175,57.091,57.154,70400000.0
2009-04-16 04:15:00,57.159,57.166,57.084,57.084,65600000.0
2009-04-16 04:20:00,57.089,57.089,57.018,57.018,66000000.0
2009-04-16 04:25:00,57.031,57.069,56.995,57.014,68800000.0
2009-04-16 04:30:00,57.032,57.038,56.924,57.03,67200000.0
2009-04-16 04:35:00,57.056,57.095,56.978,56.99,62400000.0
2009-04-16 04:40:00,56.979,56.996,56.947,56.966,68800000.0
2009-04-16 04:45:00,56.935,57.04,56.931,57.04,57600000.0
2009-04-16 04:50:00,57.053,57.141,57.053,57.085,64000000.0
2009-04-16 04:55:00,57.09,57.09,57.034,57.034,65600000.0
2009-04-16 05:00:00,57.058,57.059,57.011,57.011,62400000.0
2009-04-16 05:05:00,57.023,57.041,57.017,57.026,60800000.0
2009-04-16 05:10:00,57.04,57.092,57.04,57.075,62400000.0
2009-04-16 05:15:00,57.081,57.106,57.071,57.091,67200000.0
2009-04-16 05:20:00,57.09,57.128,57.09,57.102,68800000.0
2009-04-16 05:25:00,57.105,57.134,57.105,57.124,62800000.0
2009-04-16 05:30:00,57.128,57.225,57.086,57.22,65600000.0
2009-04-16 05:35:00,57.215,57.233,57.209,57.233,61600000.0
2009-04-16 05:40:00,57.23,57.242,57.176,57.176,64000000.0
2009-04-16 05:45:00,57.138,57.194,57.137,57.157,75200000.0
2009-04-16 05:50:00,57.15,57.157,57.132,57.134,70400000.0
2009-04-16 05:55:00,57.146,57.197,57.098,57.197,60800000.0
2009-04-16 06:00:00,57.205,57.306,57.177,57.306,66600000.0
2009-04-16 06:05:00,57.324,57.363,57.237,57.306,68800000.0
2009-04-16 06:10:00,57.273,57.286,57.229,57.238,66600000.0
2009-04-16 06:15:00,57.228,57.234,57.21,57.23,68800000.0
2009-04-16 06:20:00,57.238,57.291,57.238,57.29,67600000.0
2009-04-16 06:25:00,57.291,57.303,57.266,57.277,57600000.0
2009-04-16 06:30:00,57.264,57.264,57.156,57.159,65600000.0
2009-04-16 06:35:00,57.134,57.134,57.045,57.045,52800000.0
2009-04-16 06:40:00,57.027,57.052,56.974,57.004,67200000.0
2009-04-16 06:45:00,56.988,56.998,56.94,56.956,67200000.0
2009-04-16 06:50:00,56.947,56.953,56.903,56.905,70200000.0
2009-04-16 06:55:00,56.903,56.94,56.879,56.916,66000000.0
2009-04-16 07:00:00,56.923,57.017,56.825,56.984,68800000.0
2009-04-16 07:05:00,56.968,56.992,56.933,56.947,59200000.0
2009-04-16 07:10:00,56.939,56.961,56.939,56.956,56000000.0
2009-04-16 07:15:00,56.957,56.967,56.941,56.951,54800000.0
2009-04-16 07:20:00,56.932,56.932,56.794,56.794,73600000.0
2009-04-16 07:25:00,56.789,56.799,56.737,56.761,69200000.0
2009-04-16 07:30:00,56.73,56.73,56.675,56.693,73600000.0
2009-04-16 07:35:00,56.724,56.754,56.638,56.638,66000000.0
2009-04-16 07:40:00,56.617,56.684,56.601,56.644,60800000.0
2009-04-16 07:45:00,56.647,56.71,56.634,56.699,59200000.0
2009-04-16 07:50:00,56.709,56.745,56.685,56.745,70400000.0
2009-04-16 07:55:00,56.767,56.868,56.767,56.796,54400000.0
2009-04-16 08:00:00,56.791,56.879,56.781,56.828,57600000.0
2009-04-16 08:05:00,56.823,56.923,56.823,56.912,68200000.0
2009-04-16 08:10:00,56.909,57.009,56.898,57.009,62400000.0
2009-04-16 08:15:00,57.014,57.014,56.961,56.964,67200000.0
2009-04-16 08:20:00,56.969,57.141,56.969,57.059,60200000.0
2009-04-16 08:25:00,57.073,57.11,57.049,57.069,70400000.0
2009-04-16 08:30:00,57.075,57.116,57.045,57.045,64000000.0
2009-04-16 08:35:00,57.036,57.036,56.954,56.963,78800000.0
2009-04-16 08:40:00,56.96,56.96,56.911,56.939,72000000.0
2009-04-16 08:45:00,56.926,56.926,56.808,56.872,68800000.0
2009-04-16 08:50:00,56.874,56.881,56.753,56.753,72000000.0
2009-04-16 08:55:00,56.748,56.777,56.727,56.769,65600000.0
2009-04-16 09:00:00,56.759,56.768,56.679,56.684,68400000.0
2009-04-16 09:05:00,56.651,56.651,56.498,56.549,67200000.0
2009-04-16 09:10:00,56.564,56.702,56.564,56.702,60200000.0
2009-04-16 09:15:00,56.683,56.709,56.667,56.709,62800000.0
2009-04-16 09:20:00,56.698,56.718,56.667,56.667,70400000.0
2009-04-16 09:25:00,56.657,56.66,56.603,56.654,59200000.0
2009-04-16 09:30:00,56.671,56.671,56.58,56.58,64400000.0
2009-04-16 09:35:00,56.545,56.546,56.46,56.496,68800000.0
2009-04-16 09:40:00,56.511,56.535,56.474,56.535,59600000.0
2009-04-16 09:45:00,56.548,56.548,56.396,56.398,60800000.0
2009-04-16 09:50:00,56.384,56.446,56.269,56.269,74000000.0
2009-04-16 09:55:00,56.274,56.379,56.264,56.332,67600000.0
2009-04-16 10:00:00,56.335,56.349,56.258,56.258,64000000.0
2009-04-16 10:05:00,56.234,56.238,56.194,56.214,62400000.0
2009-04-16 10:10:00,56.217,56.301,56.205,56.298,59200000.0
2009-04-16 10:15:00,56.299,56.301,56.049,56.049,59200000.0
2009-04-16 10:20:00,56.068,56.23,56.068,56.213,60200000.0
2009-04-16 10:25:00,56.2,56.273,56.19,56.273,59200000.0
2009-04-16 10:30:00,56.263,56.28,56.203,56.203,65600000.0
2009-04-16 10:35:00,56.169,56.195,56.103,56.158,57600000.0
2009-04-16 10:40:00,56.17,56.216,56.157,56.2,64000000.0
2009-04-16 10:45:00,56.214,56.264,56.128,56.14,62400000.0
2009-04-16 10:50:00,56.173,56.284,56.173,56.233,73000000.0
2009-04-16 10:55:00,56.193,56.215,56.099,56.213,62600000.0
2009-04-16 11:00:00,56.235,56.276,56.222,56.236,68800000.0
2009-04-16 11:05:00,56.238,56.238,56.132,56.171,75200000.0
2009-04-16 11:10:00,56.169,56.179,56.108,56.127,67200000.0
2009-04-16 11:15:00,56.133,56.18,56.121,56.18,65600000.0
2009-04-16 11:20:00,56.176,56.23,56.164,56.216,64000000.0
2009-04-16 11:25:00,56.211,56.218,56.172,56.175,67200000.0
2009-04-16 11:30:00,56.139,56.163,56.085,56.103,68800000.0
2009-04-16 11:35:00,56.102,56.109,56.023,56.06,57600000.0
2009-04-16 11:40:00,56.051,56.141,56.048,56.077,63400000.0
2009-04-16 11:45:00,56.081,56.242,56.081,56.221,67200000.0
2009-04-16 11:50:00,56.223,56.237,56.208,56.219,70400000.0
2009-04-16 11:55:00,56.242,56.305,56.196,56.274,63400000.0
2009-04-16 12:00:00,56.27,56.295,56.244,56.295,65600000.0
2009-04-16 12:05:00,56.302,56.35,56.298,56.315,66600000.0
2009-04-16 12:10:00,56.317,56.437,56.316,56.419,59200000.0
2009-04-16 12:15:00,56.445,56.611,56.445,56.524,67200000.0
2009-04-16 12:20:00,56.499,56.499,56.446,56.463,73600000.0
2009-04-16 12:25:00,56.476,56.591,56.443,56.585,63400000.0
2009-04-16 12:30:00,56.606,56.704,56.554,56.654,70400000.0
2009-04-16 12:35:00,56.645,56.645,56.389,56.485,66600000.0
2009-04-16 12:40:00,56.468,56.487,56.187,56.205,73600000.0
2009-04-16 12:45:00,56.221,56.327,56.221,56.277,65000000.0
2009-04-16 12:50:00,56.291,56.317,56.195,56.195,60200000.0
2009-04-16 12:55:00,56.22,56.329,56.217,56.307,69800000.0
2009-04-16 13:00:00,56.289,56.31,56.235,56.296,67200000.0
2009-04-16 13:05:00,56.274,56.279,56.167,56.187,68800000.0
2009-04-16 13:10:00,56.167,56.253,56.167,56.244,70400000.0
2009-04-16 13:15:00,56.26,56.26,56.16,56.16,66000000.0
2009-04-16 13:20:00,56.162,56.213,56.162,56.199,67600000.0
2009-04-16 13:25:00,56.189,56.215,56.089,56.205,72000000.0
2009-04-16 13:30:00,56.211,56.24,56.188,56.229,67200000.0
2009-04-16 13:35:00,56.224,56.281,56.217,56.261,116200000.0
2009-04-16 13:40:00,56.259,56.277,56.245,56.273,128000000.0
2009-04-16 13:45:00,56.276,56.291,56.247,56.262,88000000.0
2009-04-16 13:50:00,56.262,56.304,56.236,56.265,92000000.0
2009-04-16 13:55:00,56.26,56.286,56.258,56.259,99600000.0
2009-04-16 14:00:00,56.233,56.288,56.23,56.243,120400000.0
2009-04-16 14:05:00,56.23,56.348,56.208,56.348,142400000.0
2009-04-16 14:10:00,56.36,56.369,56.343,56.366,98400000.0
2009-04-16 14:15:00,56.371,56.408,56.356,56.408,92800000.0
2009-04-16 14:20:00,56.415,56.452,56.414,56.445,139200000.0
2009-04-16 14:25:00,56.451,56.616,56.447,56.606,91200000.0
2009-04-16 14:30:00,56.624,56.681,56.529,56.588,140800000.0
2009-04-16 14:35:00,56.6,56.605,56.529,56.549,107200000.0
2009-04-16 14:40:00,56.546,56.613,56.524,56.553,120000000.0
2009-04-16 14:45:00,56.579,56.626,56.577,56.596,90000000.0
2009-04-16 14:50:00,56.566,56.765,56.554,56.758,104000000.0
2009-04-16 14:55:00,56.762,57.03,56.705,56.994,73000000.0
2009-04-16 15:00:00,56.977,57.017,56.933,56.938,91200000.0
2009-04-16 15:05:00,56.994,57.003,56.911,56.966,87200000.0
2009-04-16 15:10:00,56.942,57.006,56.928,56.97,181800000.0
2009-04-16 15:15:00,56.963,56.976,56.889,56.942,118800000.0
2009-04-16 15:20:00,56.935,56.947,56.917,56.94,119800000.0
2009-04-16 15:25:00,56.938,56.996,56.889,56.975,212800000.0
2009-04-16 15:30:00,56.876,56.962,56.818,56.895,260000000.0
2009-04-16 15:35:00,56.874,56.874,56.763,56.843,191200000.0
2009-04-16 15:40:00,56.835,56.835,56.687,56.688,158400000.0
2009-04-16 15:45:00,56.684,56.712,56.627,56.632,99600000.0
2009-04-16 15:50:00,56.624,56.647,56.568,56.647,142400000.0
2009-04-16 15:55:00,56.67,56.711,56.622,56.622,144400000.0
2009-04-16 16:00:00,56.617,56.74,56.617,56.624,223400000.0
2009-04-16 16:05:00,56.625,56.642,56.519,56.519,205200000.0
2009-04-16 16:10:00,56.527,56.579,56.527,56.562,172800000.0
2009-04-16 16:15:00,56.568,56.596,56.539,56.556,176000000.0
2009-04-16 16:20:00,56.57,56.582,56.507,56.507,140600000.0
2009-04-16 16:25:00,56.488,56.567,56.488,56.563,123000000.0
2009-04-16 16:30:00,56.563,56.586,56.551,56.557,161200000.0
2009-04-16 16:35:00,56.554,56.578,56.495,56.497,219600000.0
2009-04-16 16:40:00,56.484,56.484,56.383,56.383,212200000.0
2009-04-16 16:45:00,56.373,56.376,56.28,56.376,229800000.0
2009-04-16 16:50:00,56.377,56.44,56.352,56.385,194600000.0
2009-04-16 16:55:00,56.366,56.508,56.36,56.508,148400000.0
2009-04-16 17:00:00,56.526,56.526,56.478,56.515,209000000.0
2009-04-16 17:05:00,56.519,56.555,56.5,56.554,277200000.0
2009-04-16 17:10:00,56.554,56.554,56.458,56.47,141200000.0
2009-04-16 17:15:00,56.486,56.534,56.486,56.508,148800000.0
2009-04-16 17:20:00,56.486,56.521,56.484,56.518,87400000.0
2009-04-16 17:25:00,56.528,56.532,56.404,56.454,158400000.0
2009-04-16 17:30:00,56.47,56.613,56.47,56.593,251000000.0
2009-04-16 17:35:00,56.607,56.661,56.594,56.611,144400000.0
2009-04-16 17:40:00,56.604,56.619,56.596,56.613,148800000.0
2009-04-16 17:45:00,56.613,56.665,56.612,56.639,233000000.0
2009-04-16 17:50:00,56.633,56.654,56.603,56.654,178000000.0
2009-04-16 17:55:00,56.657,56.678,56.616,56.626,202400000.0
2009-04-16 18:00:00,56.611,56.611,56.497,56.527,178400000.0
2009-04-16 18:05:00,56.522,56.524,56.479,56.523,172800000.0
2009-04-16 18:10:00,56.536,56.709,56.53,56.677,84800000.0
2009-04-16 18:15:00,56.668,56.681,56.629,56.629,207200000.0
2009-04-16 18:20:00,56.625,56.662,56.579,56.59,189200000.0
2009-04-16 18:25:00,56.581,56.581,56.455,56.455,135400000.0
2009-04-16 18:30:00,56.457,56.521,56.457,56.514,166400000.0
2009-04-16 18:35:00,56.53,56.689,56.52,56.564,275000000.0
2009-04-16 18:40:00,56.548,56.55,56.512,56.549,296400000.0
2009-04-16 18:45:00,56.563,56.586,56.548,56.585,92800000.0
2009-04-16 18:50:00,56.591,56.65,56.575,56.648,128000000.0
2009-04-16 18:55:00,56.66,56.678,56.634,56.648,121600000.0
2009-04-16 19:00:00,56.64,56.652,56.593,56.629,109200000.0
2009-04-16 19:05:00,56.639,56.68,56.635,56.654,149200000.0
2009-04-16 19:10:00,56.643,56.643,56.533,56.562,84600000.0
2009-04-16 19:15:00,56.554,56.569,56.53,56.546,75200000.0
2009-04-16 19:20:00,56.555,56.556,56.474,56.489,110400000.0
2009-04-16 19:25:00,56.477,56.493,56.435,56.449,92800000.0
2009-04-16 19:30:00,56.45,56.479,56.402,56.414,59600000.0
2009-04-16 19:35:00,56.418,56.435,56.375,56.375,67200000.0
2009-04-16 19:40:00,56.368,56.487,56.368,56.486,64000000.0
2009-04-16 19:45:00,56.504,56.504,56.453,56.476,90600000.0
2009-04-16 19:50:00,56.47,56.495,56.45,56.462,67600000.0
2009-04-16 19:55:00,56.46,56.499,56.447,56.449,54400000.0
2009-04-16 20:00:00,56.446,56.535,56.446,56.523,84800000.0
2009-04-16 20:05:00,56.485,56.521,56.48,56.514,83200000.0
2009-04-16 20:10:00,56.51,56.58,56.492,56.58,72400000.0
2009-04-16 20:15:00,56.572,56.574,56.496,56.531,114000000.0
2009-04-16 20:20:00,56.541,56.613,56.541,56.574,65600000.0
2009-04-16 20:25:00,56.569,56.617,56.512,56.615,67200000.0
2009-04-16 20:30:00,56.643,56.715,56.631,56.715,77200000.0
2009-04-16 20:35:00,56.731,56.791,56.731,56.763,64000000.0
2009-04-16 20:40:00,56.754,56.789,56.747,56.784,59200000.0
2009-04-16 20:45:00,56.761,56.811,56.755,56.769,72000000.0
2009-04-16 20:50:00,56.757,56.84,56.757,56.809,86800000.0
2009-04-16 20:55:00,56.805,56.814,56.759,56.796,66000000.0
2009-04-16 21:00:00,56.794,56.794,56.735,56.735,62400000.0
2009-04-16 21:05:00,56.753,56.813,56.661,56.813,70400000.0
2009-04-16 21:10:00,56.839,56.862,56.832,56.843,62400000.0
2009-04-16 21:15:00,56.852,56.856,56.836,56.853,72000000.0
2009-04-16 21:20:00,56.849,56.97,56.849,56.935,59200000.0
2009-04-16 21:25:00,56.935,56.935,56.854,56.862,101800000.0
2009-04-16 21:30:00,56.849,56.849,56.728,56.732,60800000.0
2009-04-16 21:35:00,56.738,56.746,56.654,56.746,68200000.0
2009-04-16 21:40:00,56.748,56.772,56.668,56.735,49600000.0
2009-04-16 21:45:00,56.728,56.737,56.697,56.697,89000000.0
2009-04-16 21:50:00,56.707,56.711,56.685,56.693,64000000.0
2009-04-16 21:55:00,56.689,56.713,56.668,56.679,64000000.0
2009-04-16 22:00:00,56.682,56.705,56.679,56.69,74000000.0
2009-04-16 22:05:00,56.707,56.751,56.707,56.746,72000000.0
2009-04-16 22:10:00,56.736,56.797,56.736,56.781,72000000.0
2009-04-16 22:15:00,56.783,56.837,56.75,56.826,75600000.0
2009-04-16 22:20:00,56.819,56.833,56.785,56.818,59600000.0
2009-04-16 22:25:00,56.813,56.813,56.785,56.808,66400000.0
2009-04-16 22:30:00,56.805,56.81,56.752,56.764,65600000.0
2009-04-16 22:35:00,56.757,56.817,56.755,56.804,98600000.0
2009-04-16 22:40:00,56.786,56.787,56.738,56.749,67200000.0
2009-04-16 22:45:00,56.739,56.755,56.716,56.736,62400000.0
2009-04-16 22:50:00,56.743,56.81,56.74,56.81,64000000.0
2009-04-16 22:55:00,56.812,56.828,56.765,56.765,51200000.0
2009-04-16 23:00:00,56.765,56.797,56.739,56.743,70400000.0
2009-04-16 23:05:00,56.738,56.777,56.733,56.749,92800000.0
2009-04-16 23:10:00,56.765,56.806,56.765,56.802,56400000.0
2009-04-16 23:15:00,56.81,56.817,56.778,56.783,67600000.0
2009-04-16 23:20:00,56.796,56.806,56.75,56.775,57600000.0
2009-04-16 23:25:00,56.777,56.787,56.745,56.748,51200000.0
2009-04-16 23:30:00,56.746,56.829,56.718,56.765,67200000.0
2009-04-16 23:35:00,56.775,56.811,56.775,56.8,65600000.0
2009-04-16 23:40:00,56.79,56.816,56.77,56.802,89600000.0
2009-04-16 23:45:00,56.79,56.913,56.778,56.913,65000000.0
2009-04-16 23:50:00,56.919,56.919,56.835,56.867,64000000.0
2009-04-16 23:55:00,56.87,56.876,56.763,56.848,56400000.0
2009-04-17 00:00:00,56.831,56.859,56.782,56.839,64400000.0
2009-04-17 00:05:00,56.839,56.859,56.75,56.838,64000000.0
2009-04-17 00:10:00,56.842,56.859,56.827,56.847,68800000.0
2009-04-17 00:15:00,56.82,56.863,56.803,56.829,86400000.0
2009-04-17 00:20:00,56.826,56.857,56.804,56.813,64000000.0
2009-04-17 00:25:00,56.821,56.856,56.783,56.821,82000000.0
2009-04-17 00:30:00,56.817,56.82,56.779,56.801,67200000.0
2009-04-17 00:35:00,56.813,56.823,56.793,56.823,89600000.0
2009-04-17 00:40:00,56.825,56.862,56.809,56.828,60800000.0
2009-04-17 00:45:00,56.817,56.852,56.801,56.848,63400000.0
2009-04-17 00:50:00,56.856,56.948,56.854,56.935,56000000.0
2009-04-17 00:55:00,56.927,56.953,56.909,56.94,76800000.0
2009-04-17 01:00:00,56.949,57.017,56.949,56.986,71400000.0
2009-04-17 01:05:00,56.994,57.028,56.948,56.975,68800000.0
2009-04-17 01:10:00,56.961,57.017,56.961,57.017,38400000.0
2009-04-17 01:15:00,57.011,57.074,57.0,57.074,80000000.0
2009-04-17 01:20:00,57.074,57.075,57.034,57.053,72000000.0
2009-04-17 01:25:00,57.064,57.133,57.064,57.125,69200000.0
2009-04-17 01:30:00,57.127,57.16,57.127,57.157,75200000.0
2009-04-17 01:35:00,57.158,57.175,57.137,57.171,72000000.0
2009-04-17 01:40:00,57.164,57.199,57.161,57.184,52800000.0
2009-04-17 01:45:00,57.203,57.222,57.189,57.218,65600000.0
2009-04-17 01:50:00,57.23,57.248,57.144,57.172,83200000.0
2009-04-17 01:55:00,57.174,57.182,57.089,57.089,65600000.0
2009-04-17 02:00:00,57.05,57.127,57.043,57.043,67200000.0
2009-04-17 02:05:00,57.04,57.04,56.976,56.999,74000000.0
2009-04-17 02:10:00,56.998,57.104,56.998,57.099,65400000.0
2009-04-17 02:15:00,57.102,57.162,57.091,57.154,59200000.0
2009-04-17 02:20:00,57.166,57.199,57.081,57.157,56000000.0
2009-04-17 02:25:00,57.162,57.196,57.159,57.193,65600000.0
2009-04-17 02:30:00,57.186,57.187,57.123,57.169,58000000.0
2009-04-17 02:35:00,57.166,57.171,57.044,57.064,72400000.0
2009-04-17 02:40:00,57.069,57.116,57.048,57.048,60800000.0
2009-04-17 02:45:00,57.053,57.07,56.967,57.043,64000000.0
2009-04-17 02:50:00,57.029,57.124,57.024,57.107,59200000.0
2009-04-17 02:55:00,57.097,57.181,57.075,57.078,56400000.0
2009-04-17 03:00:00,57.059,57.091,57.048,57.073,67200000.0
2009-04-17 03:05:00,57.059,57.067,56.949,56.949,67000000.0
2009-04-17 03:10:00,56.951,57.02,56.925,56.997,75200000.0
2009-04-17 03:15:00,56.996,56.996,56.966,56.975,57600000.0
2009-04-17 03:20:00,56.981,57.015,56.973,56.997,64000000.0
2009-04-17 03:25:00,56.98,56.991,56.947,56.962,68800000.0
2009-04-17 03:30:00,56.979,57.009,56.979,57.001,62400000.0
2009-04-17 03:35:00,57.012,57.013,56.948,57.005,73600000.0
2009-04-17 03:40:00,57.032,57.032,56.995,57.023,58000000.0
2009-04-17 03:45:00,57.024,57.047,57.023,57.042,59200000.0
2009-04-17 03:50:00,57.041,57.071,57.021,57.046,65600000.0
2009-04-17 03:55:00,57.041,57.059,57.002,57.007,62800000.0
2009-04-17 04:00:00,56.993,57.034,56.987,57.019,64000000.0
2009-04-17 04:05:00,57.016,57.022,56.995,57.011,64400000.0
2009-04-17 04:10:00,57.0,57.074,56.997,57.057,70800000.0
2009-04-17 04:15:00,57.07,57.073,57.049,57.056,65600000.0
2009-04-17 04:20:00,57.072,57.077,56.95,56.975,65000000.0
2009-04-17 04:25:00,56.985,57.015,56.97,56.988,68800000.0
2009-04-17 04:30:00,56.99,57.007,56.834,56.93,67200000.0
2009-04-17 04:35:00,56.947,56.962,56.925,56.95,61600000.0
2009-04-17 04:40:00,56.942,56.953,56.925,56.946,68800000.0
2009-04-17 04:45:00,56.948,56.957,56.94,56.957,57600000.0
2009-04-17 04:50:00,56.981,57.011,56.927,56.941,62800000.0
2009-04-17 04:55:00,56.943,56.961,56.917,56.955,65600000.0
2009-04-17 05:00:00,56.937,56.937,56.866,56.919,62400000.0
2009-04-17 05:05:00,56.923,56.958,56.914,56.953,60800000.0
2009-04-17 05:10:00,56.952,56.962,56.932,56.955,63200000.0
2009-04-17 05:15:00,56.964,56.971,56.946,56.968,66600000.0
2009-04-17 05:20:00,56.963,56.974,56.946,56.95,68200000.0
2009-04-17 05:25:00,56.961,56.963,56.852,56.867,62400000.0
2009-04-17 05:30:00,56.866,56.903,56.844,56.891,70400000.0
2009-04-17 05:35:00,56.882,56.907,56.871,56.889,61200000.0
2009-04-17 05:40:00,56.884,56.934,56.884,56.924,64000000.0
2009-04-17 05:45:00,56.922,56.943,56.91,56.927,75200000.0
2009-04-17 05:50:00,56.905,56.905,56.846,56.892,69800000.0
2009-04-17 05:55:00,56.892,56.905,56.833,56.885,60800000.0
2009-04-17 06:00:00,56.885,56.887,56.848,56.854,67200000.0
2009-04-17 06:05:00,56.843,56.843,56.671,56.743,69200000.0
2009-04-17 06:10:00,56.752,56.782,56.677,56.684,68000000.0
2009-04-17 06:15:00,56.673,56.707,56.661,56.687,68800000.0
2009-04-17 06:20:00,56.688,56.775,56.684,56.755,67600000.0
2009-04-17 06:25:00,56.762,56.768,56.744,56.751,57600000.0
2009-04-17 06:30:00,56.738,56.766,56.722,56.766,66000000.0
2009-04-17 06:35:00,56.768,56.769,56.721,56.734,52800000.0
2009-04-17 06:40:00,56.714,56.743,56.707,56.735,60800000.0
2009-04-17 06:45:00,56.736,56.804,56.736,56.802,67600000.0
2009-04-17 06:50:00,56.779,56.779,56.736,56.746,70400000.0
2009-04-17 06:55:00,56.748,56.79,56.74,56.775,65600000.0
2009-04-17 07:00:00,56.773,56.818,56.7,56.807,68800000.0
2009-04-17 07:05:00,56.806,56.812,56.789,56.812,59200000.0
2009-04-17 07:10:00,56.803,56.806,56.778,56.783,62800000.0
2009-04-17 07:15:00,56.78,56.825,56.777,56.824,53800000.0
2009-04-17 07:20:00,56.812,56.812,56.748,56.76,73600000.0
2009-04-17 07:25:00,56.758,56.76,56.727,56.758,68800000.0
2009-04-17 07:30:00,56.757,56.794,56.717,56.791,73600000.0
2009-04-17 07:35:00,56.772,56.783,56.74,56.774,65600000.0
2009-04-17 07:40:00,56.789,56.831,56.789,56.821,60800000.0
2009-04-17 07:45:00,56.825,56.825,56.789,56.799,59200000.0
2009-04-17 07:50:00,56.81,56.85,56.806,56.85,70400000.0
2009-04-17 07:55:00,56.832,56.896,56.801,56.881,55200000.0
2009-04-17 08:00:00,56.853,56.858,56.792,56.804,57600000.0
2009-04-17 08:05:00,56.807,56.815,56.737,56.768,68600000.0
2009-04-17 08:10:00,56.763,56.808,56.749,56.798,62200000.0
2009-04-17 08:15:00,56.788,56.802,56.767,56.772,66600000.0
2009-04-17 08:20:00,56.785,56.81,56.785,56.794,61200000.0
2009-04-17 08:25:00,56.802,56.894,56.802,56.883,69800000.0
2009-04-17 08:30:00,56.879,56.965,56.865,56.959,64000000.0
2009-04-17 08:35:00,56.964,56.988,56.931,56.931,78400000.0
2009-04-17 08:40:00,56.934,56.957,56.908,56.908,72000000.0
2009-04-17 08:45:00,56.898,56.966,56.884,56.961,68800000.0
2009-04-17 08:50:00,56.966,57.011,56.932,56.932,72000000.0
2009-04-17 08:55:00,56.909,56.965,56.891,56.963,65600000.0
2009-04-17 09:00:00,56.961,57.059,56.953,57.012,67200000.0
2009-04-17 09:05:00,57.02,57.102,57.014,57.074,66600000.0
2009-04-17 09:10:00,57.075,57.128,57.075,57.09,60800000.0
2009-04-17 09:15:00,57.081,57.111,57.032,57.106,62400000.0
2009-04-17 09:20:00,57.105,57.149,57.105,57.141,69800000.0
2009-04-17 09:25:00,57.15,57.15,57.09,57.09,59200000.0
2009-04-17 09:30:00,57.082,57.082,57.027,57.041,64000000.0
2009-04-17 09:35:00,57.026,57.036,56.956,56.964,68800000.0
2009-04-17 09:40:00,56.968,56.993,56.935,56.96,59600000.0
2009-04-17 09:45:00,56.977,56.981,56.939,56.942,60800000.0
2009-04-17 09:50:00,56.943,56.965,56.853,56.859,73000000.0
2009-04-17 09:55:00,56.865,56.922,56.809,56.867,67200000.0
2009-04-17 10:00:00,56.877,56.942,56.863,56.936,64000000.0
2009-04-17 10:05:00,56.925,56.925,56.782,56.803,62400000.0
2009-04-17 10:10:00,56.805,56.863,56.795,56.806,59200000.0
2009-04-17 10:15:00,56.811,56.818,56.687,56.73,59200000.0
2009-04-17 10:20:00,56.727,56.754,56.646,56.646,60600000.0
2009-04-17 10:25:00,56.628,56.715,56.628,56.692,59200000.0
2009-04-17 10:30:00,56.679,56.769,56.678,56.733,65600000.0
2009-04-17 10:35:00,56.727,56.735,56.637,56.705,58000000.0
2009-04-17 10:40:00,56.694,56.812,56.694,56.784,64000000.0
2009-04-17 10:45:00,56.769,56.858,56.765,56.858,62800000.0
2009-04-17 10:50:00,56.858,56.901,56.851,56.894,73000000.0
2009-04-17 10:55:00,56.895,56.902,56.768,56.825,62400000.0
2009-04-17 11:00:00,56.848,56.848,56.751,56.758,68800000.0
2009-04-17 11:05:00,56.736,56.774,56.707,56.761,75200000.0
2009-04-17 11:10:00,56.78,56.831,56.774,56.829,67200000.0
2009-04-17 11:15:00,56.821,56.839,56.791,56.819,65600000.0
2009-04-17 11:20:00,56.819,56.837,56.757,56.763,64000000.0
2009-04-17 11:25:00,56.755,56.761,56.723,56.749,63400000.0
2009-04-17 11:30:00,56.75,56.775,56.706,56.715,68800000.0
2009-04-17 11:35:00,56.724,56.822,56.724,56.817,57000000.0
2009-04-17 11:40:00,56.824,56.831,56.766,56.776,64400000.0
2009-04-17 11:45:00,56.778,56.852,56.761,56.813,68000000.0
2009-04-17 11:50:00,56.82,56.84,56.811,56.84,69800000.0
2009-04-17 11:55:00,56.849,56.9,56.788,56.866,63400000.0
2009-04-17 12:00:00,56.861,56.899,56.817,56.831,65600000.0
2009-04-17 12:05:00,56.825,56.825,56.753,56.757,68000000.0
2009-04-17 12:10:00,56.751,56.809,56.745,56.751,59200000.0
2009-04-17 12:15:00,56.739,56.796,56.719,56.775,67600000.0
2009-04-17 12:20:00,56.793,56.82,56.789,56.818,73600000.0
2009-04-17 12:25:00,56.818,56.86,56.796,56.86,64000000.0
2009-04-17 12:30:00,56.884,56.913,56.84,56.85,69800000.0
2009-04-17 12:35:00,56.829,56.829,56.609,56.735,67200000.0
2009-04-17 12:40:00,56.749,56.788,56.749,56.786,73600000.0
2009-04-17 12:45:00,56.802,56.802,56.756,56.781,65600000.0
2009-04-17 12:50:00,56.779,56.791,56.751,56.751,60800000.0
2009-04-17 12:55:00,56.748,56.758,56.691,56.691,70400000.0
2009-04-17 13:00:00,56.689,56.745,56.688,56.739,67600000.0
2009-04-17 13:05:00,56.731,56.757,56.729,56.749,69600000.0
2009-04-17 13:10:00,56.727,56.766,56.727,56.742,70400000.0
2009-04-17 13:15:00,56.76,56.784,56.683,56.702,66600000.0
2009-04-17 13:20:00,56.695,56.695,56.634,56.648,60800000.0
2009-04-17 13:25:00,56.626,56.633,56.507,56.602,72400000.0
2009-04-17 13:30:00,56.597,56.613,56.582,56.606,67600000.0
2009-04-17 13:35:00,56.627,56.65,56.508,56.542,115600000.0
2009-04-17 13:40:00,56.563,56.611,56.562,56.605,128800000.0
2009-04-17 13:45:00,56.601,56.601,56.56,56.57,88000000.0
2009-04-17 13:50:00,56.572,56.584,56.562,56.566,92000000.0
2009-04-17 13:55:00,56.572,56.622,56.553,56.577,100000000.0
2009-04-17 14:00:00,56.567,56.577,56.542,56.55,120000000.0
2009-04-17 14:05:00,56.552,56.592,56.552,56.59,149200000.0
2009-04-17 14:10:00,56.599,56.625,56.595,56.613,97600000.0
2009-04-17 14:15:00,56.61,56.61,56.579,56.596,93200000.0
2009-04-17 14:20:00,56.613,56.722,56.613,56.714,139200000.0
2009-04-17 14:25:00,56.705,56.726,56.672,56.676,90600000.0
2009-04-17 14:30:00,56.667,56.671,56.611,56.627,141200000.0
2009-04-17 14:35:00,56.628,56.628,56.55,56.614,107200000.0
2009-04-17 14:40:00,56.603,56.616,56.594,56.603,120000000.0
2009-04-17 14:45:00,56.604,56.616,56.555,56.555,89600000.0
2009-04-17 14:50:00,56.546,56.554,56.491,56.513,104000000.0
2009-04-17 14:55:00,56.52,56.57,56.511,56.517,67200000.0
2009-04-17 15:00:00,56.505,56.54,56.496,56.507,90600000.0
2009-04-17 15:05:00,56.511,56.53,56.455,56.455,86400000.0
2009-04-17 15:10:00,56.433,56.433,56.315,56.317,181800000.0
2009-04-17 15:15:00,56.331,56.446,56.331,56.445,119400000.0
2009-04-17 15:20:00,56.436,56.442,56.399,56.419,120000000.0
2009-04-17 15:25:00,56.421,56.444,56.34,56.431,213600000.0
2009-04-17 15:30:00,56.331,56.432,56.296,56.404,258600000.0
2009-04-17 15:35:00,56.393,56.406,56.363,56.403,192000000.0
2009-04-17 15:40:00,56.402,56.421,56.377,56.4,158800000.0
2009-04-17 15:45:00,56.399,56.417,56.37,56.411,99600000.0
2009-04-17 15:50:00,56.421,56.422,56.394,56.42,142400000.0
2009-04-17 15:55:00,56.442,56.486,56.363,56.363,143400000.0
2009-04-17 16:00:00,56.368,56.388,56.367,56.373,223200000.0
2009-04-17 16:05:00,56.38,56.4,56.375,56.38,204800000.0
2009-04-17 16:10:00,56.393,56.393,56.307,56.323,172800000.0
2009-04-17 16:15:00,56.305,56.337,56.256,56.326,175200000.0
2009-04-17 16:20:00,56.314,56.327,56.259,56.259,140800000.0
2009-04-17 16:25:00,56.26,56.26,56.181,56.209,124200000.0
2009-04-17 16:30:00,56.215,56.215,56.125,56.148,159400000.0
2009-04-17 16:35:00,56.165,56.186,56.1,56.175,220200000.0
2009-04-17 16:40:00,56.159,56.164,56.1,56.126,212000000.0
2009-04-17 16:45:00,56.128,56.128,56.052,56.102,230600000.0
2009-04-17 16:50:00,56.109,56.123,56.044,56.058,195200000.0
2009-04-17 16:55:00,56.064,56.176,56.064,56.176,147600000.0
2009-04-17 17:00:00,56.197,56.238,56.147,56.238,210800000.0
2009-04-17 17:05:00,56.25,56.25,56.208,56.217,276600000.0
2009-04-17 17:10:00,56.227,56.227,56.182,56.182,141200000.0
2009-04-17 17:15:00,56.187,56.224,56.169,56.224,148800000.0
2009-04-17 17:20:00,56.219,56.219,56.163,56.176,88400000.0
2009-04-17 17:25:00,56.179,56.223,56.169,56.204,158200000.0
2009-04-17 17:30:00,56.207,56.232,56.184,56.22,251600000.0
2009-04-17 17:35:00,56.21,56.21,56.137,56.191,144000000.0
2009-04-17 17:40:00,56.183,56.218,56.183,56.217,148800000.0
2009-04-17 17:45:00,56.209,56.209,56.171,56.18,233400000.0
2009-04-17 17:50:00,56.181,56.266,56.181,56.266,178000000.0
2009-04-17 17:55:00,56.265,56.3,56.214,56.232,200800000.0
2009-04-17 18:00:00,56.235,56.247,56.208,56.208,178000000.0
2009-04-17 18:05:00,56.206,56.206,56.17,56.181,172200000.0
2009-04-17 18:10:00,56.175,56.208,56.14,56.199,85200000.0
2009-04-17 18:15:00,56.201,56.201,56.166,56.168,205200000.0
2009-04-17 18:20:00,56.158,56.173,56.151,56.151,189600000.0
2009-04-17 18:25:00,56.144,56.16,56.135,56.156,136400000.0
2009-04-17 18:30:00,56.151,56.16,56.133,56.154,166800000.0
2009-04-17 18:35:00,56.142,56.142,56.107,56.118,275400000.0
2009-04-17 18:40:00,56.112,56.118,56.029,56.044,297200000.0
2009-04-17 18:45:00,56.045,56.114,56.03,56.114,92200000.0
2009-04-17 18:50:00,56.117,56.145,56.107,56.115,128000000.0
2009-04-17 18:55:00,56.136,56.15,56.125,56.143,122000000.0
2009-04-17 19:00:00,56.139,56.193,56.136,56.177,108200000.0
2009-04-17 19:05:00,56.18,56.223,56.169,56.214,148800000.0
2009-04-17 19:10:00,56.219,56.248,56.215,56.222,84800000.0
2009-04-17 19:15:00,56.214,56.24,56.17,56.184,75200000.0
2009-04-17 19:20:00,56.185,56.212,56.167,56.199,110400000.0
2009-04-17 19:25:00,56.216,56.263,56.206,56.263,92200000.0
2009-04-17 19:30:00,56.271,56.328,56.271,56.321,58600000.0
2009-04-17 19:35:00,56.311,56.347,56.303,56.347,67200000.0
2009-04-17 19:40:00,56.34,56.367,56.34,56.349,63400000.0
2009-04-17 19:45:00,56.358,56.358,56.294,56.304,91200000.0
2009-04-17 19:50:00,56.302,56.309,56.216,56.238,67200000.0
2009-04-17 19:55:00,56.255,56.255,56.206,56.233,49600000.0
2009-04-17 20:00:00,56.237,56.25,56.15,56.15,84800000.0
2009-04-17 20:05:00,56.155,56.162,56.13,56.136,83200000.0
2009-04-17 20:10:00,56.147,56.163,56.099,56.163,71400000.0
2009-04-17 20:15:00,56.157,56.174,56.149,56.149,114000000.0
2009-04-17 20:20:00,56.149,56.164,56.136,56.137,66000000.0
2009-04-17 20:25:00,56.138,56.168,56.078,56.161,67600000.0
2009-04-17 20:30:00,56.162,56.182,56.13,56.182,76800000.0
2009-04-17 20:35:00,56.188,56.203,56.167,56.194,64000000.0
2009-04-17 20:40:00,56.193,56.206,56.157,56.187,59200000.0
2009-04-17 20:45:00,56.185,56.185,56.155,56.162,72800000.0
2009-04-17 20:50:00,56.125,56.126,56.086,56.089,86400000.0
2009-04-17 20:55:00,56.079,56.079,56.057,56.069,65000000.0
2009-04-17 21:00:00,56.064,56.08,56.039,56.044,61800000.0
2009-04-17 21:05:00,56.047,56.058,55.962,56.051,69800000.0
2009-04-17 21:10:00,56.051,56.097,56.051,56.086,62400000.0
2009-04-17 21:15:00,56.093,56.096,56.076,56.077,72000000.0
2009-04-17 21:20:00,56.061,56.152,56.061,56.139,59200000.0
2009-04-17 21:25:00,56.149,56.153,56.115,56.15,102800000.0
2009-04-17 21:30:00,56.147,56.147,56.092,56.133,56400000.0
2009-04-17 21:35:00,56.144,56.155,56.09,56.145,68800000.0
2009-04-17 21:40:00,56.143,56.153,56.055,56.132,49600000.0
2009-04-17 21:45:00,56.148,56.155,56.112,56.128,89600000.0
2009-04-17 21:50:00,56.148,56.174,56.14,56.153,64000000.0
2009-04-17 21:55:00,56.143,56.16,56.114,56.118,67200000.0
2009-04-17 22:00:00,56.117,56.147,56.117,56.132,73600000.0
2009-04-17 22:05:00,56.137,56.151,56.108,56.15,62200000.0
2009-04-17 22:10:00,56.154,56.204,56.154,56.176,72400000.0
2009-04-17 22:15:00,56.181,56.285,56.181,56.265,75600000.0
2009-04-17 22:20:00,56.242,56.242,56.212,56.214,59200000.0
2009-04-17 22:25:00,56.216,56.232,56.206,56.213,67200000.0
2009-04-17 22:30:00,56.214,56.274,56.147,56.168,65600000.0
2009-04-17 22:35:00,56.169,56.173,56.115,56.12,99200000.0
2009-04-17 22:40:00,56.1,56.16,56.1,56.152,67200000.0
2009-04-17 22:45:00,56.136,56.173,56.13,56.161,62400000.0
2009-04-17 22:50:00,56.146,56.248,56.133,56.248,67200000.0
2009-04-17 22:55:00,56.257,56.257,56.223,56.232,54400000.0
2009-04-19 23:00:00,56.337,56.347,56.253,56.333,46400000.0
2009-04-19 23:05:00,56.315,56.45,56.315,56.407,42000000.0
2009-04-19 23:10:00,56.393,56.428,56.367,56.403,56000000.0
2009-04-19 23:15:00,56.349,56.358,56.313,56.336,67200000.0
2009-04-19 23:20:00,56.336,56.366,56.218,56.33,57600000.0
2009-04-19 23:25:00,56.333,56.336,56.286,56.33,54400000.0
2009-04-19 23:30:00,56.301,56.41,56.298,56.41,54400000.0
2009-04-19 23:35:00,56.407,56.407,56.322,56.351,65600000.0
2009-04-19 23:40:00,56.356,56.369,56.338,56.368,89400000.0
2009-04-19 23:45:00,56.367,56.436,56.351,56.436,53200000.0
2009-04-19 23:50:00,56.449,56.458,56.413,56.449,48400000.0
2009-04-19 23:55:00,56.453,56.453,56.329,56.419,56000000.0
2009-04-20 00:00:00,56.414,56.44,56.39,56.423,64000000.0
2009-04-20 00:05:00,56.428,56.452,56.33,56.432,64000000.0
2009-04-20 00:10:00,56.406,56.414,56.383,56.389,67600000.0
2009-04-20 00:15:00,56.38,56.408,56.366,56.378,86800000.0
2009-04-20 00:20:00,56.389,56.446,56.38,56.444,64000000.0
2009-04-20 00:25:00,56.454,56.483,56.434,56.451,81600000.0
2009-04-20 00:30:00,56.451,56.47,56.413,56.433,67200000.0
2009-04-20 00:35:00,56.46,56.462,56.429,56.44,89600000.0
2009-04-20 00:40:00,56.44,56.495,56.437,56.474,60800000.0
2009-04-20 00:45:00,56.482,56.508,56.48,56.506,64000000.0
2009-04-20 00:50:00,56.511,56.526,56.482,56.526,56000000.0
2009-04-20 00:55:00,56.525,56.585,56.51,56.585,78400000.0
2009-04-20 01:00:00,56.6,56.614,56.53,56.545,72000000.0
2009-04-20 01:05:00,56.565,56.58,56.496,56.528,69200000.0
2009-04-20 01:10:00,56.52,56.528,56.481,56.488,55400000.0
2009-04-20 01:15:00,56.489,56.501,56.462,56.466,80400000.0
2009-04-20 01:20:00,56.469,56.533,56.469,56.52,72000000.0
2009-04-20 01:25:00,56.519,56.544,56.48,56.48,68800000.0
2009-04-20 01:30:00,56.473,56.505,56.452,56.505,75200000.0
2009-04-20 01:35:00,56.518,56.584,56.515,56.568,72000000.0
2009-04-20 01:40:00,56.576,56.595,56.529,56.543,52800000.0
2009-04-20 01:45:00,56.535,56.568,56.513,56.547,65600000.0
2009-04-20 01:50:00,56.536,56.536,56.458,56.472,83200000.0
2009-04-20 01:55:00,56.481,56.481,56.306,56.306,65600000.0
2009-04-20 02:00:00,56.296,56.444,56.296,56.429,65600000.0
2009-04-20 02:05:00,56.433,56.446,56.421,56.421,83200000.0
2009-04-20 02:10:00,56.374,56.392,56.292,56.325,66000000.0
2009-04-20 02:15:00,56.31,56.31,56.23,56.235,52800000.0
2009-04-20 02:20:00,56.214,56.266,56.21,56.255,71400000.0
2009-04-20 02:25:00,56.268,56.277,56.156,56.172,75200000.0
2009-04-20 02:30:00,56.183,56.237,56.166,56.237,68800000.0
2009-04-20 02:35:00,56.236,56.238,56.112,56.122,72000000.0
2009-04-20 02:40:00,56.094,56.094,55.973,56.027,79400000.0
2009-04-20 02:45:00,56.027,56.046,55.967,55.993,55400000.0
2009-04-20 02:50:00,55.952,56.038,55.941,56.037,68200000.0
2009-04-20 02:55:00,56.035,56.075,56.025,56.038,71400000.0
2009-04-20 03:00:00,56.03,56.125,56.029,56.061,78400000.0
2009-04-20 03:05:00,56.086,56.092,56.034,56.056,56800000.0
2009-04-20 03:10:00,56.034,56.034,55.992,55.992,64000000.0
2009-04-20 03:15:00,55.984,56.045,55.947,55.947,60800000.0
2009-04-20 03:20:00,55.97,56.023,55.967,56.015,89600000.0
2009-04-20 03:25:00,56.014,56.038,55.945,55.945,67200000.0
2009-04-20 03:30:00,55.952,55.952,55.861,55.897,82000000.0
2009-04-20 03:35:00,55.911,55.911,55.841,55.881,64000000.0
2009-04-20 03:40:00,55.872,55.88,55.829,55.851,86400000.0
2009-04-20 03:45:00,55.864,55.929,55.864,55.924,68600000.0
2009-04-20 03:50:00,55.915,55.915,55.816,55.905,64000000.0
2009-04-20 03:55:00,55.915,56.024,55.915,56.005,64000000.0
2009-04-20 04:00:00,56.004,56.032,55.928,56.026,55800000.0
2009-04-20 04:05:00,56.024,56.042,55.995,56.04,64000000.0
2009-04-20 04:10:00,56.042,56.045,55.946,55.953,66000000.0
2009-04-20 04:15:00,55.964,55.986,55.939,55.983,89000000.0
2009-04-20 04:20:00,55.981,56.002,55.969,55.978,65000000.0
2009-04-20 04:25:00,55.986,56.01,55.953,56.001,67200000.0
2009-04-20 04:30:00,55.979,56.013,55.977,55.992,67600000.0
2009-04-20 04:35:00,55.989,56.006,55.958,55.967,57600000.0
2009-04-20 04:40:00,55.993,56.01,55.95,55.965,67600000.0
2009-04-20 04:45:00,55.946,55.946,55.909,55.909,56000000.0
2009-04-20 04:50:00,55.895,55.932,55.828,55.828,92800000.0
2009-04-20 04:55:00,55.828,55.839,55.777,55.803,70400000.0
2009-04-20 05:00:00,55.798,55.838,55.798,55.838,54800000.0
2009-04-20 05:05:00,55.856,55.897,55.856,55.896,63400000.0
2009-04-20 05:10:00,55.891,55.897,55.791,55.804,62400000.0
2009-04-20 05:15:00,55.809,55.823,55.799,55.803,67200000.0
2009-04-20 05:20:00,55.795,55.813,55.755,55.797,100000000.0
2009-04-20 05:25:00,55.807,55.837,55.792,55.824,65600000.0
2009-04-20 05:30:00,55.824,55.955,55.816,55.955,67600000.0
2009-04-20 05:35:00,55.957,56.001,55.953,55.99,59200000.0
2009-04-20 05:40:00,56.002,56.047,56.002,56.047,75600000.0
2009-04-20 05:45:00,56.04,56.04,55.984,55.986,72000000.0
2009-04-20 05:50:00,56.003,56.017,55.995,56.012,62200000.0
2009-04-20 05:55:00,56.026,56.026,55.96,55.97,73600000.0
2009-04-20 06:00:00,55.966,55.971,55.888,55.894,59200000.0
2009-04-20 06:05:00,55.906,55.979,55.894,55.979,64000000.0
2009-04-20 06:10:00,55.978,55.994,55.974,55.986,90000000.0
2009-04-20 06:15:00,55.987,56.032,55.922,55.974,49600000.0
2009-04-20 06:20:00,55.989,56.003,55.97,55.972,68800000.0
2009-04-20 06:25:00,55.965,56.022,55.964,56.022,56000000.0
2009-04-20 06:30:00,56.037,56.048,56.003,56.006,101200000.0
2009-04-20 06:35:00,55.982,56.03,55.953,56.02,59200000.0
2009-04-20 06:40:00,56.056,56.097,56.024,56.097,72000000.0
2009-04-20 06:45:00,56.101,56.105,56.05,56.065,62400000.0
2009-04-20 06:50:00,56.063,56.096,55.968,56.075,70400000.0
2009-04-20 06:55:00,56.079,56.138,56.079,56.138,61800000.0
2009-04-20 07:00:00,56.138,56.173,56.13,56.139,66000000.0
2009-04-20 07:05:00,56.134,56.14,56.103,56.126,86400000.0
2009-04-20 07:10:00,56.132,56.138,56.121,56.125,72800000.0
2009-04-20 07:15:00,56.127,56.131,56.098,56.098,59200000.0
2009-04-20 07:20:00,56.104,56.105,56.076,56.08,64000000.0
2009-04-20 07:25:00,56.07,56.108,56.07,56.107,76800000.0
2009-04-20 07:30:00,56.116,56.138,56.038,56.115,67200000.0
2009-04-20 07:35:00,56.12,56.173,56.12,56.167,65600000.0
2009-04-20 07:40:00,56.16,56.165,56.142,56.142,114000000.0
2009-04-20 07:45:00,56.154,56.16,56.067,56.067,72000000.0
2009-04-20 07:50:00,56.062,56.071,56.021,56.036,82600000.0
2009-04-20 07:55:00,56.044,56.05,56.027,56.035,85200000.0
2009-04-20 08:00:00,56.026,56.035,55.993,55.994,49600000.0
2009-04-20 08:05:00,55.98,55.982,55.905,55.944,67200000.0
2009-04-20 08:10:00,55.941,56.034,55.935,56.034,91200000.0
2009-04-20 08:15:00,56.052,56.082,56.025,56.025,64000000.0
2009-04-20 08:20:00,56.03,56.084,56.016,56.081,67200000.0
2009-04-20 08:25:00,56.084,56.102,56.064,56.102,59600000.0
2009-04-20 08:30:00,56.074,56.074,55.951,55.951,92600000.0
2009-04-20 08:35:00,55.941,55.976,55.913,55.925,110400000.0
2009-04-20 08:40:00,55.912,55.946,55.909,55.917,75600000.0
2009-04-20 08:45:00,55.924,55.968,55.913,55.968,84800000.0
2009-04-20 08:50:00,55.963,55.966,55.922,55.929,148800000.0
2009-04-20 08:55:00,55.921,55.986,55.901,55.986,109200000.0
2009-04-20 09:00:00,56.012,56.015,55.908,55.92,122000000.0
2009-04-20 09:05:00,55.922,55.94,55.897,55.937,128000000.0
2009-04-20 09:10:00,55.964,56.0,55.94,56.0,93200000.0
2009-04-20 09:15:00,55.994,56.044,55.989,56.023,296400000.0
2009-04-20 09:20:00,56.024,56.113,56.024,56.106,275600000.0
2009-04-20 09:25:00,56.118,56.136,56.092,56.12,167200000.0
2009-04-20 09:30:00,56.125,56.125,56.095,56.123,135400000.0
2009-04-20 09:35:00,56.127,56.138,56.083,56.085,188800000.0
2009-04-20 09:40:00,56.065,56.089,56.044,56.086,206000000.0
2009-04-20 09:45:00,56.077,56.079,56.013,56.064,85200000.0
2009-04-20 09:50:00,56.065,56.07,55.942,55.978,172800000.0
2009-04-20 09:55:00,55.962,55.962,55.893,55.923,177000000.0
2009-04-20 10:00:00,55.925,55.95,55.848,55.902,201600000.0
2009-04-20 10:05:00,55.897,55.94,55.851,55.937,178000000.0
2009-04-20 10:10:00,55.917,55.948,55.909,55.922,234200000.0
2009-04-20 10:15:00,55.935,55.94,55.896,55.911,149200000.0
2009-04-20 10:20:00,55.918,55.918,55.775,55.775,144400000.0
2009-04-20 10:25:00,55.775,55.868,55.768,55.866,251600000.0
2009-04-20 10:30:00,55.864,55.89,55.808,55.817,158400000.0
2009-04-20 10:35:00,55.817,55.85,55.808,55.829,88400000.0
2009-04-20 10:40:00,55.832,55.839,55.741,55.754,148800000.0
2009-04-20 10:45:00,55.739,55.739,55.676,55.688,140800000.0
2009-04-20 10:50:00,55.692,55.744,55.692,55.702,277200000.0
2009-04-20 10:55:00,55.689,55.689,55.522,55.537,209400000.0
2009-04-20 11:00:00,55.527,55.558,55.473,55.495,148000000.0
2009-04-20 11:05:00,55.505,55.552,55.495,55.513,194600000.0
2009-04-20 11:10:00,55.529,55.55,55.499,55.5,230400000.0
2009-04-20 11:15:00,55.532,55.566,55.528,55.55,213000000.0
2009-04-20 11:20:00,55.555,55.555,55.503,55.523,221200000.0
2009-04-20 11:25:00,55.527,55.542,55.495,55.497,158600000.0
2009-04-20 11:30:00,55.493,55.498,55.44,55.468,125600000.0
2009-04-20 11:35:00,55.487,55.493,55.385,55.417,140800000.0
2009-04-20 11:40:00,55.417,55.417,55.359,55.359,176400000.0
2009-04-20 11:45:00,55.32,55.368,55.291,55.333,173000000.0
2009-04-20 11:50:00,55.33,55.341,55.28,55.28,204200000.0
2009-04-20 11:55:00,55.279,55.293,55.228,55.231,223800000.0
2009-04-20 12:00:00,55.232,55.301,55.229,55.3,144000000.0
2009-04-20 12:05:00,55.292,55.355,55.276,55.355,142400000.0
2009-04-20 12:10:00,55.354,55.465,55.347,55.446,99200000.0
2009-04-20 12:15:00,55.438,55.483,55.434,55.462,158200000.0
2009-04-20 12:20:00,55.477,55.495,55.448,55.48,192200000.0
2009-04-20 12:25:00,55.491,55.499,55.307,55.352,259200000.0
2009-04-20 12:30:00,55.428,55.464,55.337,55.42,212800000.0
2009-04-20 12:35:00,55.413,55.413,55.301,55.359,120000000.0
2009-04-20 12:40:00,55.354,55.375,55.329,55.375,120000000.0
2009-04-20 12:45:00,55.376,55.381,55.31,55.332,181200000.0
2009-04-20 12:50:00,55.336,55.404,55.336,55.403,87200000.0
2009-04-20 12:55:00,55.388,55.4,55.36,55.368,91200000.0
2009-04-20 13:00:00,55.367,55.526,55.367,55.406,67200000.0
2009-04-20 13:05:00,55.418,55.464,55.418,55.436,104000000.0
2009-04-20 13:10:00,55.429,55.429,55.312,55.353,89600000.0
2009-04-20 13:15:00,55.323,55.323,55.202,55.208,120000000.0
2009-04-20 13:20:00,55.21,55.232,55.186,55.214,107200000.0
2009-04-20 13:25:00,55.241,55.267,55.235,55.241,140800000.0
2009-04-20 13:30:00,55.247,55.33,55.246,55.322,91200000.0
2009-04-20 13:35:00,55.294,55.313,55.267,55.276,138600000.0
2009-04-20 13:40:00,55.28,55.301,55.252,55.301,92800000.0
2009-04-20 13:45:00,55.303,55.366,55.289,55.366,97600000.0
2009-04-20 13:50:00,55.382,55.387,55.336,55.336,142400000.0
2009-04-20 13:55:00,55.338,55.344,55.223,55.236,119400000.0
2009-04-20 14:00:00,55.242,55.246,55.212,55.213,98600000.0
2009-04-20 14:05:00,55.203,55.203,55.15,55.174,91200000.0
2009-04-20 14:10:00,55.193,55.193,55.136,55.167,87400000.0
2009-04-20 14:15:00,55.158,55.167,55.075,55.088,128400000.0
2009-04-20 14:20:00,55.099,55.109,55.079,55.095,117200000.0
2009-04-20 14:25:00,55.082,55.107,55.025,55.104,67600000.0
2009-04-20 14:30:00,55.113,55.155,55.016,55.145,72000000.0
2009-04-20 14:35:00,55.149,55.207,55.149,55.196,61200000.0
2009-04-20 14:40:00,55.189,55.193,55.142,55.145,66600000.0
2009-04-20 14:45:00,55.117,55.163,55.098,55.139,69200000.0
2009-04-20 14:50:00,55.147,55.191,55.145,55.158,69200000.0
2009-04-20 14:55:00,55.164,55.186,55.153,55.172,67200000.0
2009-04-20 15:00:00,55.165,55.177,55.129,55.157,71200000.0
2009-04-20 15:05:00,55.164,55.225,55.164,55.181,60800000.0
2009-04-20 15:10:00,55.176,55.289,55.153,55.289,65000000.0
2009-04-20 15:15:00,55.279,55.362,55.276,55.35,74000000.0
2009-04-20 15:20:00,55.335,55.35,55.226,55.237,67200000.0
2009-04-20 15:25:00,55.238,55.253,55.198,55.223,70400000.0
2009-04-20 15:30:00,55.244,55.244,55.116,55.132,64000000.0
2009-04-20 15:35:00,55.149,55.195,55.145,55.181,73600000.0
2009-04-20 15:40:00,55.18,55.18,55.017,55.038,67200000.0
2009-04-20 15:45:00,55.029,55.045,54.989,55.022,58600000.0
2009-04-20 15:50:00,55.014,55.029,54.964,55.009,67200000.0
2009-04-20 15:55:00,55.005,55.036,54.989,55.008,65000000.0
2009-04-20 16:00:00,55.018,55.018,54.898,54.96,64000000.0
2009-04-20 16:05:00,54.962,55.013,54.962,54.976,70400000.0
2009-04-20 16:10:00,54.97,54.974,54.916,54.916,67600000.0
2009-04-20 16:15:00,54.911,54.913,54.819,54.835,63800000.0
2009-04-20 16:20:00,54.836,54.895,54.836,54.872,57600000.0
2009-04-20 16:25:00,54.872,54.933,54.87,54.919,69200000.0
2009-04-20 16:30:00,54.901,54.901,54.807,54.817,64000000.0
2009-04-20 16:35:00,54.82,54.829,54.793,54.814,64000000.0
2009-04-20 16:40:00,54.819,54.847,54.739,54.739,65600000.0
2009-04-20 16:45:00,54.727,54.727,54.623,54.637,67200000.0
2009-04-20 16:50:00,54.648,54.722,54.616,54.722,75200000.0
2009-04-20 16:55:00,54.729,54.813,54.729,54.787,68800000.0
2009-04-20 17:00:00,54.784,54.795,54.681,54.681,62400000.0
2009-04-20 17:05:00,54.665,54.699,54.638,54.698,73600000.0
2009-04-20 17:10:00,54.714,54.714,54.666,54.672,62400000.0
2009-04-20 17:15:00,54.668,54.682,54.64,54.667,64000000.0
2009-04-20 17:20:00,54.671,54.695,54.587,54.685,58000000.0
2009-04-20 17:25:00,54.68,54.708,54.675,54.692,65600000.0
2009-04-20 17:30:00,54.711,54.711,54.622,54.643,59200000.0
2009-04-20 17:35:00,54.642,54.642,54.582,54.592,60800000.0
2009-04-20 17:40:00,54.598,54.611,54.569,54.599,59200000.0
2009-04-20 17:45:00,54.607,54.625,54.593,54.622,58600000.0
2009-04-20 17:50:00,54.628,54.635,54.61,54.625,62800000.0
2009-04-20 17:55:00,54.635,54.65,54.58,54.592,64000000.0
2009-04-20 18:00:00,54.59,54.592,54.482,54.497,67200000.0
2009-04-20 18:05:00,54.483,54.483,54.427,54.437,73600000.0
2009-04-20 18:10:00,54.436,54.448,54.407,54.448,60600000.0
2009-04-20 18:15:00,54.456,54.503,54.455,54.477,59200000.0
2009-04-20 18:20:00,54.481,54.535,54.407,54.505,68800000.0
2009-04-20 18:25:00,54.507,54.513,54.447,54.472,63400000.0
2009-04-20 18:30:00,54.466,54.466,54.407,54.43,59200000.0
2009-04-20 18:35:00,54.428,54.428,54.313,54.313,70400000.0
2009-04-20 18:40:00,54.318,54.323,54.238,54.238,62800000.0
2009-04-20 18:45:00,54.249,54.268,54.233,54.255,60800000.0
2009-04-20 18:50:00,54.244,54.254,54.197,54.197,67200000.0
2009-04-20 18:55:00,54.186,54.19,54.127,54.155,67200000.0
2009-04-20 19:00:00,54.149,54.164,54.122,54.129,65600000.0
2009-04-20 19:05:00,54.12,54.12,53.858,53.873,72000000.0
2009-04-20 19:10:00,53.869,53.883,53.832,53.832,68800000.0
2009-04-20 19:15:00,53.831,53.836,53.656,53.72,72000000.0
2009-04-20 19:20:00,53.723,53.85,53.703,53.844,78400000.0
2009-04-20 19:25:00,53.838,53.963,53.838,53.956,64400000.0
2009-04-20 19:30:00,53.918,53.96,53.856,53.955,70800000.0
2009-04-20 19:35:00,53.952,54.013,53.945,54.013,60800000.0
2009-04-20 19:40:00,54.018,54.018,53.969,53.994,67200000.0
2009-04-20 19:45:00,53.998,54.057,53.991,54.04,62400000.0
2009-04-20 19:50:00,54.005,54.005,53.903,53.944,68800000.0
2009-04-20 19:55:00,53.933,53.945,53.872,53.93,58000000.0
2009-04-20 20:00:00,53.928,53.941,53.876,53.907,53800000.0
2009-04-20 20:05:00,53.915,53.928,53.87,53.89,69800000.0
2009-04-20 20:10:00,53.892,53.909,53.804,53.892,59200000.0
2009-04-20 20:15:00,53.874,53.973,53.853,53.951,60800000.0
2009-04-20 20:20:00,53.939,54.005,53.939,53.997,65600000.0
2009-04-20 20:25:00,53.997,54.027,53.987,53.987,73600000.0
2009-04-20 20:30:00,53.981,53.999,53.959,53.966,68200000.0
2009-04-20 20:35:00,53.955,53.977,53.894,53.917,73600000.0
2009-04-20 20:40:00,53.912,54.057,53.9,54.051,54800000.0
2009-04-20 20:45:00,54.059,54.059,53.986,54.009,55400000.0
2009-04-20 20:50:00,54.008,54.008,53.952,53.962,59200000.0
2009-04-20 20:55:00,53.961,53.969,53.854,53.963,68800000.0
2009-04-20 21:00:00,53.95,53.95,53.857,53.88,65600000.0
2009-04-20 21:05:00,53.89,53.937,53.883,53.892,70400000.0
2009-04-20 21:10:00,53.895,53.926,53.882,53.905,67200000.0
2009-04-20 21:15:00,53.916,53.916,53.859,53.87,60800000.0
2009-04-20 21:20:00,53.872,53.872,53.832,53.854,53200000.0
2009-04-20 21:25:00,53.849,53.877,53.745,53.76,65600000.0
2009-04-20 21:30:00,53.829,53.917,53.819,53.909,57600000.0
2009-04-20 21:35:00,53.915,53.954,53.887,53.891,67200000.0
2009-04-20 21:40:00,53.86,53.88,53.839,53.856,68800000.0
2009-04-20 21:45:00,53.875,53.882,53.839,53.845,67200000.0
2009-04-20 21:50:00,53.879,53.879,53.776,53.829,69200000.0
2009-04-20 21:55:00,53.821,53.85,53.758,53.758,66600000.0
2009-04-20 22:00:00,53.774,53.83,53.766,53.818,60800000.0
2009-04-20 22:05:00,53.824,53.842,53.748,53.806,70400000.0
2009-04-20 22:10:00,53.807,53.826,53.761,53.826,74600000.0
2009-04-20 22:15:00,53.839,53.844,53.805,53.833,64000000.0
2009-04-20 22:20:00,53.835,53.903,53.835,53.867,60800000.0
2009-04-20 22:25:00,53.85,53.894,53.844,53.892,65600000.0
2009-04-20 22:30:00,53.893,53.947,53.893,53.929,62400000.0
2009-04-20 22:35:00,53.958,54.018,53.936,54.012,68200000.0
2009-04-20 22:40:00,54.014,54.017,53.984,53.999,67200000.0
2009-04-20 22:45:00,53.997,54.013,53.981,54.013,62400000.0
2009-04-20 22:50:00,54.011,54.041,54.007,54.035,60800000.0
2009-04-20 22:55:00,54.042,54.055,54.018,54.027,62400000.0
2009-04-20 23:00:00,54.009,54.037,53.995,54.037,65600000.0
2009-04-20 23:05:00,54.038,54.095,54.026,54.049,64000000.0
2009-04-20 23:10:00,54.083,54.09,54.056,54.056,57600000.0
2009-04-20 23:15:00,54.085,54.093,54.039,54.045,68800000.0
2009-04-20 23:20:00,54.072,54.119,54.058,54.072,62400000.0
2009-04-20 23:25:00,54.07,54.115,53.982,54.087,67200000.0
2009-04-20 23:30:00,54.103,54.114,54.088,54.097,68200000.0
2009-04-20 23:35:00,54.081,54.127,54.08,54.105,65600000.0
2009-04-20 23:40:00,54.114,54.2,54.109,54.196,65600000.0
2009-04-20 23:45:00,54.18,54.196,54.149,54.162,70400000.0
2009-04-20 23:50:00,54.136,54.164,54.107,54.162,64000000.0
2009-04-20 23:55:00,54.166,54.173,54.154,54.167,64000000.0
2009-04-21 00:00:00,54.177,54.19,54.148,54.16,62400000.0
2009-04-21 00:05:00,54.157,54.195,54.14,54.19,65600000.0
2009-04-21 00:10:00,54.168,54.184,54.146,54.154,59200000.0
2009-04-21 00:15:00,54.169,54.201,54.16,54.195,57600000.0
2009-04-21 00:20:00,54.179,54.22,54.139,54.22,73600000.0
2009-04-21 00:25:00,54.225,54.242,54.21,54.242,61800000.0
2009-04-21 00:30:00,54.241,54.241,54.202,54.204,68800000.0
2009-04-21 00:35:00,54.211,54.211,54.18,54.197,64000000.0
2009-04-21 00:40:00,54.198,54.244,54.198,54.213,57600000.0
2009-04-21 00:45:00,54.201,54.231,54.187,54.231,66600000.0
2009-04-21 00:50:00,54.261,54.303,54.235,54.301,67200000.0
2009-04-21 00:55:00,54.314,54.323,54.251,54.288,67200000.0
2009-04-21 01:00:00,54.307,54.337,54.256,54.292,56000000.0
2009-04-21 01:05:00,54.282,54.318,54.282,54.3,59200000.0
2009-04-21 01:10:00,54.299,54.332,54.213,54.315,64400000.0
2009-04-21 01:15:00,54.316,54.344,54.296,54.344,60800000.0
2009-04-21 01:20:00,54.353,54.379,54.353,54.359,72400000.0
2009-04-21 01:25:00,54.352,54.352,54.226,54.232,57600000.0
2009-04-21 01:30:00,54.23,54.29,54.23,54.287,65600000.0
2009-04-21 01:35:00,54.281,54.286,54.191,54.256,56000000.0
2009-04-21 01:40:00,54.294,54.305,54.276,54.288,57600000.0
2009-04-21 01:45:00,54.309,54.315,54.172,54.172,65600000.0
2009-04-21 01:50:00,54.162,54.162,54.053,54.053,74000000.0
2009-04-21 01:55:00,54.039,54.041,53.905,53.923,67200000.0
2009-04-21 02:00:00,53.936,53.998,53.936,53.983,65600000.0
2009-04-21 02:05:00,53.973,54.016,53.966,53.971,83200000.0
2009-04-21 02:10:00,53.967,53.975,53.907,53.925,65600000.0
2009-04-21 02:15:00,53.912,53.92,53.838,53.851,52800000.0
2009-04-21 02:20:00,53.849,53.97,53.849,53.958,72000000.0
2009-04-21 02:25:00,53.951,54.007,53.951,53.995,75600000.0
2009-04-21 02:30:00,54.011,54.035,54.011,54.026,68800000.0
2009-04-21 02:35:00,54.037,54.089,54.035,54.089,72000000.0
2009-04-21 02:40:00,54.099,54.141,54.098,54.124,79400000.0
2009-04-21 02:45:00,54.143,54.195,54.143,54.175,56000000.0
2009-04-21 02:50:00,54.181,54.264,54.17,54.191,68800000.0
2009-04-21 02:55:00,54.179,54.185,54.114,54.179,72000000.0
2009-04-21 03:00:00,54.189,54.253,54.184,54.25,78400000.0
2009-04-21 03:05:00,54.299,54.402,54.299,54.367,56000000.0
2009-04-21 03:10:00,54.364,54.473,54.332,54.337,64000000.0
2009-04-21 03:15:00,54.344,54.347,54.267,54.286,60800000.0
2009-04-21 03:20:00,54.282,54.303,54.259,54.283,89000000.0
2009-04-21 03:25:00,54.3,54.333,54.283,54.285,67200000.0
2009-04-21 03:30:00,54.274,54.334,54.207,54.299,82000000.0
2009-04-21 03:35:00,54.271,54.284,54.24,54.264,64000000.0
2009-04-21 03:40:00,54.256,54.256,54.106,54.127,85200000.0
2009-04-21 03:45:00,54.136,54.236,54.136,54.233,69200000.0
2009-04-21 03:50:00,54.242,54.253,54.095,54.215,64000000.0
2009-04-21 03:55:00,54.197,54.198,54.138,54.164,64000000.0
2009-04-21 04:00:00,54.156,54.186,54.063,54.12,56000000.0
2009-04-21 04:05:00,54.121,54.146,54.099,54.102,64000000.0
2009-04-21 04:10:00,54.101,54.116,54.072,54.099,70400000.0
2009-04-21 04:15:00,54.088,54.175,54.088,54.166,80000000.0
2009-04-21 04:20:00,54.184,54.188,54.155,54.175,65600000.0
2009-04-21 04:25:00,54.185,54.186,54.164,54.178,67200000.0
2009-04-21 04:30:00,54.169,54.18,54.144,54.144,67200000.0
2009-04-21 04:35:00,54.143,54.297,54.143,54.291,57600000.0
2009-04-21 04:40:00,54.293,54.369,54.285,54.343,59200000.0
2009-04-21 04:45:00,54.333,54.417,54.329,54.407,56000000.0
2009-04-21 04:50:00,54.398,54.42,54.398,54.408,92800000.0
2009-04-21 04:55:00,54.41,54.414,54.387,54.396,70400000.0
2009-04-21 05:00:00,54.388,54.39,54.352,54.39,54400000.0
2009-04-21 05:05:00,54.396,54.483,54.391,54.483,64000000.0
2009-04-21 05:10:00,54.508,54.522,54.474,54.483,62400000.0
2009-04-21 05:15:00,54.482,54.495,54.441,54.447,67200000.0
2009-04-21 05:20:00,54.448,54.5,54.437,54.497,99600000.0
2009-04-21 05:25:00,54.507,54.537,54.493,54.53,65600000.0
2009-04-21 05:30:00,54.524,54.524,54.449,54.479,67200000.0
2009-04-21 05:35:00,54.476,54.556,54.461,54.544,59600000.0
2009-04-21 05:40:00,54.546,54.585,54.509,54.509,75200000.0
2009-04-21 05:45:00,54.507,54.532,54.405,54.405,72000000.0
2009-04-21 05:50:00,54.419,54.49,54.412,54.485,62400000.0
2009-04-21 05:55:00,54.49,54.556,54.49,54.53,73600000.0
2009-04-21 06:00:00,54.528,54.532,54.492,54.52,59200000.0
2009-04-21 06:05:00,54.521,54.528,54.482,54.528,64000000.0
2009-04-21 06:10:00,54.521,54.536,54.501,54.517,89600000.0
2009-04-21 06:15:00,54.519,54.519,54.404,54.495,49600000.0
2009-04-21 06:20:00,54.488,54.488,54.454,54.488,68800000.0
2009-04-21 06:25:00,54.48,54.484,54.445,54.461,56000000.0
2009-04-21 06:30:00,54.463,54.529,54.463,54.529,102400000.0
2009-04-21 06:35:00,54.526,54.654,54.526,54.642,59200000.0
2009-04-21 06:40:00,54.689,54.723,54.677,54.702,72000000.0
2009-04-21 06:45:00,54.684,54.761,54.684,54.693,62400000.0
2009-04-21 06:50:00,54.683,54.732,54.629,54.725,70400000.0
2009-04-21 06:55:00,54.722,54.73,54.69,54.691,62400000.0
2009-04-21 07:00:00,54.692,54.694,54.632,54.633,64400000.0
2009-04-21 07:05:00,54.663,54.747,54.659,54.746,86400000.0
2009-04-21 07:10:00,54.751,54.751,54.686,54.694,72000000.0
2009-04-21 07:15:00,54.683,54.708,54.675,54.693,59600000.0
2009-04-21 07:20:00,54.702,54.702,54.675,54.675,64000000.0
2009-04-21 07:25:00,54.67,54.698,54.667,54.686,76200000.0
2009-04-21 07:30:00,54.685,54.736,54.601,54.736,66600000.0
2009-04-21 07:35:00,54.736,54.762,54.719,54.726,65600000.0
2009-04-21 07:40:00,54.713,54.736,54.7,54.734,113600000.0
2009-04-21 07:45:00,54.734,54.743,54.669,54.736,72000000.0
2009-04-21 07:50:00,54.726,54.738,54.694,54.732,83200000.0
2009-04-21 07:55:00,54.726,54.767,54.698,54.759,84800000.0
2009-04-21 08:00:00,54.748,54.757,54.549,54.549,49000000.0
2009-04-21 08:05:00,54.561,54.572,54.503,54.562,67200000.0
2009-04-21 08:10:00,54.585,54.61,54.526,54.61,89600000.0
2009-04-21 08:15:00,54.603,54.619,54.592,54.613,64000000.0
2009-04-21 08:20:00,54.626,54.651,54.546,54.546,67200000.0
2009-04-21 08:25:00,54.548,54.576,54.537,54.571,59200000.0
2009-04-21 08:30:00,54.567,54.567,54.514,54.547,92800000.0
2009-04-21 08:35:00,54.54,54.542,54.405,54.465,110800000.0
2009-04-21 08:40:00,54.474,54.527,54.469,54.5,75200000.0
2009-04-21 08:45:00,54.534,54.576,54.534,54.549,91200000.0
2009-04-21 08:50:00,54.538,54.544,54.491,54.496,148800000.0
2009-04-21 08:55:00,54.49,54.5,54.344,54.344,109200000.0
2009-04-21 09:00:00,54.35,54.449,54.35,54.442,121000000.0
2009-04-21 09:05:00,54.434,54.434,54.372,54.38,128000000.0
2009-04-21 09:10:00,54.375,54.375,54.266,54.297,92800000.0
2009-04-21 09:15:00,54.282,54.298,54.189,54.298,295800000.0
2009-04-21 09:20:00,54.288,54.29,54.236,54.274,275200000.0
2009-04-21 09:25:00,54.282,54.396,54.27,54.364,165800000.0
2009-04-21 09:30:00,54.378,54.384,54.356,54.365,136000000.0
2009-04-21 09:35:00,54.381,54.517,54.379,54.517,189200000.0
2009-04-21 09:40:00,54.536,54.62,54.526,54.615,205800000.0
2009-04-21 09:45:00,54.602,54.655,54.6,54.642,84200000.0
2009-04-21 09:50:00,54.639,54.662,54.613,54.662,173200000.0
2009-04-21 09:55:00,54.656,54.688,54.647,54.655,177600000.0
2009-04-21 10:00:00,54.661,54.682,54.554,54.554,200800000.0
2009-04-21 10:05:00,54.52,54.563,54.518,54.562,177000000.0
2009-04-21 10:10:00,54.559,54.603,54.537,54.603,234000000.0
2009-04-21 10:15:00,54.647,54.703,54.588,54.696,148800000.0
2009-04-21 10:20:00,54.705,54.816,54.697,54.809,144000000.0
2009-04-21 10:25:00,54.824,54.84,54.808,54.809,251600000.0
2009-04-21 10:30:00,54.806,54.854,54.805,54.843,158400000.0
2009-04-21 10:35:00,54.843,54.885,54.82,54.882,88000000.0
2009-04-21 10:40:00,54.883,54.895,54.86,54.877,148800000.0
2009-04-21 10:45:00,54.893,54.916,54.837,54.857,141000000.0
2009-04-21 10:50:00,54.85,54.861,54.706,54.723,277200000.0
2009-04-21 10:55:00,54.706,54.725,54.68,54.702,209600000.0
2009-04-21 11:00:00,54.721,54.913,54.721,54.913,147200000.0
2009-04-21 11:05:00,54.924,54.939,54.836,54.85,195600000.0
2009-04-21 11:10:00,54.855,54.876,54.818,54.818,230600000.0
2009-04-21 11:15:00,54.816,54.868,54.803,54.868,213600000.0
2009-04-21 11:20:00,54.865,54.865,54.797,54.797,220800000.0
2009-04-21 11:25:00,54.794,54.807,54.744,54.756,160400000.0
2009-04-21 11:30:00,54.754,54.754,54.707,54.708,125600000.0
2009-04-21 11:35:00,54.706,54.752,54.706,54.739,140800000.0
2009-04-21 11:40:00,54.726,54.726,54.632,54.632,176000000.0
2009-04-21 11:45:00,54.623,54.645,54.623,54.634,173200000.0
2009-04-21 11:50:00,54.635,54.712,54.634,54.7,205200000.0
2009-04-21 11:55:00,54.698,54.749,54.692,54.712,224800000.0
2009-04-21 12:00:00,54.725,54.805,54.725,54.793,143400000.0
2009-04-21 12:05:00,54.786,54.822,54.785,54.822,141800000.0
2009-04-21 12:10:00,54.827,54.834,54.768,54.79,98600000.0
2009-04-21 12:15:00,54.787,54.787,54.712,54.713,158400000.0
2009-04-21 12:20:00,54.707,54.741,54.656,54.656,190800000.0
2009-04-21 12:25:00,54.643,54.71,54.564,54.595,259000000.0
2009-04-21 12:30:00,54.679,54.702,54.593,54.679,212800000.0
2009-04-21 12:35:00,54.682,54.733,54.675,54.728,120800000.0
2009-04-21 12:40:00,54.725,54.726,54.665,54.67,118200000.0
2009-04-21 12:45:00,54.672,54.675,54.564,54.566,182400000.0
2009-04-21 12:50:00,54.556,54.59,54.482,54.487,86400000.0
2009-04-21 12:55:00,54.47,54.505,54.433,54.483,91600000.0
2009-04-21 13:00:00,54.458,54.46,54.369,54.369,70400000.0
2009-04-21 13:05:00,54.329,54.388,54.317,54.347,104800000.0
2009-04-21 13:10:00,54.345,54.391,54.332,54.391,89600000.0
2009-04-21 13:15:00,54.397,54.442,54.394,54.436,120000000.0
2009-04-21 13:20:00,54.475,54.522,54.475,54.518,107600000.0
2009-04-21 13:25:00,54.504,54.504,54.344,54.344,140800000.0
2009-04-21 13:30:00,54.358,54.424,54.284,54.302,91200000.0
2009-04-21 13:35:00,54.269,54.329,54.269,54.329,139200000.0
2009-04-21 13:40:00,54.328,54.405,54.28,54.37,92800000.0
2009-04-21 13:45:00,54.321,54.399,54.289,54.345,97600000.0
2009-04-21 13:50:00,54.358,54.394,54.341,54.392,142400000.0
2009-04-21 13:55:00,54.397,54.439,54.378,54.429,120400000.0
2009-04-21 14:00:00,54.424,54.435,54.351,54.357,99200000.0
2009-04-21 14:05:00,54.365,54.368,54.255,54.333,91200000.0
2009-04-21 14:10:00,54.343,54.357,54.291,54.291,88000000.0
2009-04-21 14:15:00,54.263,54.356,54.259,54.356,128000000.0
2009-04-21 14:20:00,54.359,54.386,54.315,54.315,116800000.0
2009-04-21 14:25:00,54.302,54.335,54.284,54.314,67200000.0
2009-04-21 14:30:00,54.319,54.371,54.23,54.324,72000000.0
2009-04-21 14:35:00,54.306,54.306,54.252,54.298,60800000.0
2009-04-21 14:40:00,54.291,54.344,54.291,54.344,67200000.0
2009-04-21 14:45:00,54.337,54.358,54.295,54.295,70400000.0
2009-04-21 14:50:00,54.301,54.382,54.301,54.382,68800000.0
2009-04-21 14:55:00,54.372,54.396,54.349,54.396,67200000.0
2009-04-21 15:00:00,54.375,54.375,54.26,54.266,70400000.0
2009-04-21 15:05:00,54.272,54.28,54.191,54.243,61200000.0
2009-04-21 15:10:00,54.257,54.259,54.217,54.259,65600000.0
2009-04-21 15:15:00,54.267,54.267,54.151,54.173,73000000.0
2009-04-21 15:20:00,54.172,54.174,54.046,54.172,67200000.0
2009-04-21 15:25:00,54.174,54.245,54.151,54.151,70400000.0
2009-04-21 15:30:00,54.167,54.256,54.147,54.256,64000000.0
2009-04-21 15:35:00,54.319,54.58,54.319,54.58,73600000.0
2009-04-21 15:40:00,54.61,54.627,54.516,54.539,67200000.0
2009-04-21 15:45:00,54.517,54.534,54.478,54.491,59600000.0
2009-04-21 15:50:00,54.505,54.724,54.505,54.712,67200000.0
2009-04-21 15:55:00,54.702,54.702,54.577,54.577,65600000.0
2009-04-21 16:00:00,54.586,54.612,54.487,54.548,64400000.0
2009-04-21 16:05:00,54.533,54.597,54.501,54.597,70400000.0
2009-04-21 16:10:00,54.577,54.612,54.548,54.555,67200000.0
2009-04-21 16:15:00,54.547,54.557,54.501,54.536,64000000.0
2009-04-21 16:20:00,54.552,54.557,54.496,54.52,57600000.0
2009-04-21 16:25:00,54.505,54.51,54.45,54.497,68800000.0
2009-04-21 16:30:00,54.503,54.511,54.432,54.441,64400000.0
2009-04-21 16:35:00,54.472,54.55,54.459,54.539,64000000.0
2009-04-21 16:40:00,54.539,54.573,54.506,54.573,66000000.0
2009-04-21 16:45:00,54.586,54.683,54.584,54.65,67200000.0
2009-04-21 16:50:00,54.652,54.696,54.634,54.648,75200000.0
2009-04-21 16:55:00,54.647,54.733,54.63,54.733,68800000.0
2009-04-21 17:00:00,54.72,54.777,54.642,54.766,62800000.0
2009-04-21 17:05:00,54.773,54.929,54.773,54.929,73600000.0
2009-04-21 17:10:00,54.942,55.043,54.938,55.028,62400000.0
2009-04-21 17:15:00,55.045,55.112,55.022,55.046,64000000.0
2009-04-21 17:20:00,55.094,55.108,55.012,55.068,57000000.0
2009-04-21 17:25:00,55.094,55.149,55.094,55.106,65600000.0
2009-04-21 17:30:00,55.116,55.178,55.116,55.178,59200000.0
2009-04-21 17:35:00,55.175,55.209,55.134,55.2,60800000.0
2009-04-21 17:40:00,55.199,55.356,55.199,55.353,59200000.0
2009-04-21 17:45:00,55.38,55.479,55.343,55.479,59200000.0
2009-04-21 17:50:00,55.495,55.495,55.369,55.412,61800000.0
2009-04-21 17:55:00,55.424,55.479,55.417,55.463,64400000.0
2009-04-21 18:00:00,55.446,55.456,55.293,55.375,67200000.0
2009-04-21 18:05:00,55.388,55.439,55.346,55.346,73600000.0
2009-04-21 18:10:00,55.329,55.358,55.294,55.358,60800000.0
2009-04-21 18:15:00,55.365,55.398,55.354,55.394,59600000.0
2009-04-21 18:20:00,55.41,55.471,55.386,55.418,68800000.0
2009-04-21 18:25:00,55.412,55.45,55.37,55.414,64000000.0
2009-04-21 18:30:00,55.37,55.49,55.37,55.483,59200000.0
2009-04-21 18:35:00,55.481,55.499,55.445,55.453,69800000.0
2009-04-21 18:40:00,55.466,55.49,55.456,55.485,62400000.0
2009-04-21 18:45:00,55.491,55.623,55.491,55.599,61200000.0
2009-04-21 18:50:00,55.586,55.726,55.568,55.711,67200000.0
2009-04-21 18:55:00,55.719,55.724,55.563,55.563,67200000.0
2009-04-21 19:00:00,55.55,55.565,55.515,55.558,65600000.0
2009-04-21 19:05:00,55.562,55.586,55.533,55.55,72000000.0
2009-04-21 19:10:00,55.545,55.636,55.535,55.602,68800000.0
2009-04-21 19:15:00,55.583,55.609,55.531,55.531,72400000.0
2009-04-21 19:20:00,55.504,55.504,55.394,55.41,78400000.0
2009-04-21 19:25:00,55.394,55.414,55.355,55.355,63400000.0
2009-04-21 19:30:00,55.347,55.387,55.321,55.378,69800000.0
2009-04-21 19:35:00,55.387,55.452,55.387,55.426,60800000.0
2009-04-21 19:40:00,55.422,55.479,55.417,55.44,67200000.0
2009-04-21 19:45:00,55.415,55.446,55.391,55.436,58600000.0
2009-04-21 19:50:00,55.446,55.462,55.429,55.446,68800000.0
2009-04-21 19:55:00,55.452,55.545,55.448,55.527,57600000.0
2009-04-21 20:00:00,55.53,55.62,55.53,55.595,54400000.0
2009-04-21 20:05:00,55.586,55.586,55.505,55.531,61800000.0
2009-04-21 20:10:00,55.514,55.525,55.462,55.463,58600000.0
2009-04-21 20:15:00,55.464,55.464,55.419,55.419,60800000.0
2009-04-21 20:20:00,55.413,55.42,55.391,55.395,66000000.0
2009-04-21 20:25:00,55.391,55.406,55.332,55.391,73600000.0
2009-04-21 20:30:00,55.406,55.459,55.403,55.419,68800000.0
2009-04-21 20:35:00,55.428,55.55,55.428,55.532,64000000.0
2009-04-21 20:40:00,55.545,55.556,55.504,55.537,54400000.0
2009-04-21 20:45:00,55.53,55.542,55.518,55.52,55400000.0
2009-04-21 20:50:00,55.515,55.52,55.409,55.443,59000000.0
2009-04-21 20:55:00,55.433,55.45,55.331,55.443,68800000.0
2009-04-21 21:00:00,55.449,55.458,55.41,55.458,65600000.0
2009-04-21 21:05:00,55.457,55.563,55.447,55.563,70400000.0
2009-04-21 21:10:00,55.571,55.68,55.566,55.585,67200000.0
2009-04-21 21:15:00,55.615,55.79,55.615,55.709,70400000.0
2009-04-21 21:20:00,55.71,55.722,55.681,55.695,43200000.0
2009-04-21 21:25:00,55.687,55.7,55.55,55.55,65600000.0
2009-04-21 21:30:00,55.554,55.61,55.526,55.587,57600000.0
2009-04-21 21:35:00,55.637,55.644,55.584,55.59,66600000.0
2009-04-21 21:40:00,55.604,55.609,55.485,55.485,68800000.0
2009-04-21 21:45:00,55.478,55.583,55.478,55.516,67600000.0
2009-04-21 21:50:00,55.529,55.562,55.464,55.559,67600000.0
2009-04-21 21:55:00,55.551,55.578,55.534,55.57,67200000.0
2009-04-21 22:00:00,55.557,55.706,55.546,55.702,60800000.0
2009-04-21 22:05:00,55.702,55.72,55.675,55.675,70400000.0
2009-04-21 22:10:00,55.681,55.691,55.639,55.655,75200000.0
2009-04-21 22:15:00,55.656,55.677,55.645,55.671,64000000.0
2009-04-21 22:20:00,55.666,55.702,55.65,55.679,61600000.0
2009-04-21 22:25:00,55.682,55.708,55.672,55.704,66000000.0
2009-04-21 22:30:00,55.714,55.721,55.689,55.721,62400000.0
2009-04-21 22:35:00,55.722,55.729,55.685,55.692,68800000.0
2009-04-21 22:40:00,55.693,55.7,55.669,55.696,67200000.0
2009-04-21 22:45:00,55.684,55.689,55.598,55.606,61800000.0
2009-04-21 22:50:00,55.603,55.633,55.596,55.633,60800000.0
2009-04-21 22:55:00,55.651,55.651,55.604,55.614,62400000.0
2009-04-21 23:00:00,55.601,55.625,55.599,55.608,65600000.0
2009-04-21 23:05:00,55.599,55.601,55.581,55.594,64000000.0
2009-04-21 23:10:00,55.595,55.636,55.595,55.626,57600000.0
2009-04-21 23:15:00,55.618,55.632,55.6,55.623,68800000.0
2009-04-21 23:20:00,55.625,55.625,55.429,55.429,62800000.0
2009-04-21 23:25:00,55.427,55.497,55.354,55.472,67200000.0
2009-04-21 23:30:00,55.474,55.49,55.443,55.483,68800000.0
2009-04-21 23:35:00,55.47,55.513,55.435,55.513,65600000.0
2009-04-21 23:40:00,55.504,55.535,55.449,55.455,65600000.0
2009-04-21 23:45:00,55.449,55.478,55.435,55.442,70400000.0
2009-04-21 23:50:00,55.428,55.441,55.41,55.43,64000000.0
2009-04-21 23:55:00,55.432,55.463,55.426,55.432,62800000.0
2009-04-22 00:00:00,55.425,55.439,55.406,55.41,62200000.0
2009-04-22 00:05:00,55.409,55.416,55.377,55.389,65600000.0
2009-04-22 00:10:00,55.366,55.38,55.298,55.338,59200000.0
2009-04-22 00:15:00,55.34,55.371,55.313,55.371,57600000.0
2009-04-22 00:20:00,55.377,55.43,55.34,55.342,73600000.0
2009-04-22 00:25:00,55.329,55.356,55.325,55.325,62400000.0
2009-04-22 00:30:00,55.322,55.348,55.318,55.331,68800000.0
2009-04-22 00:35:00,55.328,55.328,55.305,55.322,60800000.0
2009-04-22 00:40:00,55.345,55.39,55.345,55.368,57000000.0
2009-04-22 00:45:00,55.347,55.37,55.324,55.347,67200000.0
2009-04-22 00:50:00,55.325,55.353,55.325,55.334,67200000.0
2009-04-22 00:55:00,55.35,55.36,55.277,55.277,67200000.0
2009-04-22 01:00:00,55.28,55.317,55.252,55.288,56000000.0
2009-04-22 01:05:00,55.291,55.308,55.273,55.29,59200000.0
2009-04-22 01:10:00,55.302,55.37,55.269,55.344,64000000.0
2009-04-22 01:15:00,55.334,55.419,55.334,55.413,60800000.0
2009-04-22 01:20:00,55.412,55.423,55.363,55.396,72000000.0
2009-04-22 01:25:00,55.399,55.407,55.384,55.394,57600000.0
2009-04-22 01:30:00,55.394,55.394,55.335,55.348,65600000.0
2009-04-22 01:35:00,55.346,55.353,55.23,55.309,56000000.0
2009-04-22 01:40:00,55.303,55.303,55.255,55.281,58000000.0
2009-04-22 01:45:00,55.283,55.307,55.162,55.162,65000000.0
2009-04-22 01:50:00,55.149,55.149,54.962,55.001,73600000.0
2009-04-22 01:55:00,55.004,55.093,55.004,55.048,66600000.0
2009-04-22 02:00:00,55.031,55.07,55.024,55.05,65000000.0
2009-04-22 02:05:00,55.035,55.078,55.021,55.042,83200000.0
2009-04-22 02:10:00,55.068,55.094,55.007,55.03,65600000.0
2009-04-22 02:15:00,55.031,55.104,55.031,55.104,51600000.0
2009-04-22 02:20:00,55.099,55.106,55.037,55.07,72000000.0
2009-04-22 02:25:00,55.073,55.111,55.065,55.1,75000000.0
2009-04-22 02:30:00,55.106,55.153,55.098,55.104,68800000.0
2009-04-22 02:35:00,55.11,55.178,55.097,55.128,72000000.0
2009-04-22 02:40:00,55.117,55.117,55.069,55.107,80000000.0
2009-04-22 02:45:00,55.094,55.094,55.024,55.036,60800000.0
2009-04-22 02:50:00,55.05,55.128,55.048,55.089,68800000.0
2009-04-22 02:55:00,55.051,55.094,55.051,55.078,71400000.0
2009-04-22 03:00:00,55.08,55.08,55.048,55.054,78400000.0
2009-04-22 03:05:00,55.062,55.095,55.031,55.031,56400000.0
2009-04-22 03:10:00,55.019,55.029,54.981,54.982,64400000.0
2009-04-22 03:15:00,54.982,54.986,54.904,54.911,60800000.0
2009-04-22 03:20:00,54.89,54.893,54.85,54.879,89000000.0
2009-04-22 03:25:00,54.861,54.906,54.835,54.835,67200000.0
2009-04-22 03:30:00,54.844,54.992,54.839,54.935,81600000.0
2009-04-22 03:35:00,54.917,54.917,54.806,54.806,64000000.0
2009-04-22 03:40:00,54.784,54.784,54.637,54.728,85800000.0
2009-04-22 03:45:00,54.725,54.773,54.719,54.767,68800000.0
2009-04-22 03:50:00,54.771,54.797,54.675,54.795,63400000.0
2009-04-22 03:55:00,54.794,54.797,54.731,54.738,64000000.0
2009-04-22 04:00:00,54.745,54.783,54.668,54.752,56000000.0
2009-04-22 04:05:00,54.759,54.814,54.739,54.796,64000000.0
2009-04-22 04:10:00,54.783,54.783,54.742,54.766,68800000.0
2009-04-22 04:15:00,54.764,54.77,54.744,54.766,85200000.0
2009-04-22 04:20:00,54.771,54.776,54.707,54.723,65600000.0
2009-04-22 04:25:00,54.721,54.758,54.709,54.758,66000000.0
2009-04-22 04:30:00,54.745,54.795,54.742,54.787,67200000.0
2009-04-22 04:35:00,54.784,54.877,54.783,54.877,57600000.0
2009-04-22 04:40:00,54.861,54.865,54.835,54.843,57600000.0
2009-04-22 04:45:00,54.839,54.862,54.836,54.846,62400000.0
2009-04-22 04:50:00,54.836,54.838,54.761,54.761,92800000.0
2009-04-22 04:55:00,54.775,54.831,54.774,54.831,70400000.0
2009-04-22 05:00:00,54.824,54.83,54.767,54.776,54400000.0
2009-04-22 05:05:00,54.783,54.783,54.728,54.755,64000000.0
2009-04-22 05:10:00,54.751,54.758,54.689,54.719,62400000.0
2009-04-22 05:15:00,54.728,54.734,54.711,54.73,67200000.0
2009-04-22 05:20:00,54.732,54.736,54.709,54.71,99200000.0
2009-04-22 05:25:00,54.718,54.732,54.689,54.689,65600000.0
2009-04-22 05:30:00,54.693,54.709,54.623,54.628,67600000.0
2009-04-22 05:35:00,54.621,54.654,54.614,54.629,62400000.0
2009-04-22 05:40:00,54.643,54.644,54.529,54.529,74600000.0
2009-04-22 05:45:00,54.511,54.541,54.48,54.524,72000000.0
2009-04-22 05:50:00,54.534,54.564,54.527,54.555,62400000.0
2009-04-22 05:55:00,54.556,54.56,54.507,54.508,73600000.0
2009-04-22 06:00:00,54.504,54.578,54.504,54.578,59600000.0
2009-04-22 06:05:00,54.58,54.653,54.571,54.632,64000000.0
2009-04-22 06:10:00,54.642,54.653,54.536,54.555,89600000.0
2009-04-22 06:15:00,54.573,54.573,54.386,54.495,49600000.0
2009-04-22 06:20:00,54.49,54.511,54.467,54.507,68800000.0
2009-04-22 06:25:00,54.497,54.516,54.455,54.473,56000000.0
2009-04-22 06:30:00,54.479,54.486,54.424,54.442,102800000.0
2009-04-22 06:35:00,54.43,54.451,54.414,54.414,62400000.0
2009-04-22 06:40:00,54.449,54.51,54.449,54.51,72000000.0
2009-04-22 06:45:00,54.514,54.59,54.514,54.584,62400000.0
2009-04-22 06:50:00,54.58,54.609,54.508,54.519,70400000.0
2009-04-22 06:55:00,54.514,54.574,54.514,54.571,62400000.0
2009-04-22 07:00:00,54.565,54.584,54.541,54.541,60800000.0
2009-04-22 07:05:00,54.532,54.556,54.517,54.53,86400000.0
2009-04-22 07:10:00,54.538,54.569,54.535,54.554,72000000.0
2009-04-22 07:15:00,54.553,54.639,54.553,54.631,59200000.0
2009-04-22 07:20:00,54.651,54.674,54.649,54.672,64000000.0
2009-04-22 07:25:00,54.668,54.676,54.655,54.671,76800000.0
2009-04-22 07:30:00,54.684,54.719,54.607,54.706,67200000.0
2009-04-22 07:35:00,54.709,54.75,54.709,54.747,65600000.0
2009-04-22 07:40:00,54.755,54.783,54.715,54.715,113600000.0
2009-04-22 07:45:00,54.705,54.705,54.637,54.691,72000000.0
2009-04-22 07:50:00,54.694,54.704,54.61,54.634,83200000.0
2009-04-22 07:55:00,54.64,54.672,54.64,54.67,84800000.0
2009-04-22 08:00:00,54.667,54.722,54.667,54.722,49600000.0
2009-04-22 08:05:00,54.725,54.822,54.725,54.822,66600000.0
2009-04-22 08:10:00,54.84,54.916,54.839,54.916,81600000.0
2009-04-22 08:15:00,54.888,54.888,54.826,54.826,64000000.0
2009-04-22 08:20:00,54.838,54.841,54.753,54.767,67200000.0
2009-04-22 08:25:00,54.784,54.792,54.736,54.744,59200000.0
2009-04-22 08:30:00,54.743,54.754,54.677,54.686,93200000.0
2009-04-22 08:35:00,54.704,54.74,54.704,54.721,110800000.0
2009-04-22 08:40:00,54.718,54.718,54.654,54.654,75200000.0
2009-04-22 08:45:00,54.663,54.688,54.608,54.611,89600000.0
2009-04-22 08:50:00,54.61,54.641,54.605,54.627,149600000.0
2009-04-22 08:55:00,54.612,54.635,54.567,54.567,108800000.0
2009-04-22 09:00:00,54.556,54.556,54.399,54.405,121600000.0
2009-04-22 09:05:00,54.391,54.391,54.304,54.373,128400000.0
2009-04-22 09:10:00,54.357,54.402,54.269,54.283,92800000.0
2009-04-22 09:15:00,54.276,54.341,54.276,54.334,296400000.0
2009-04-22 09:20:00,54.354,54.423,54.354,54.402,275000000.0
2009-04-22 09:25:00,54.425,54.52,54.425,54.436,167200000.0
2009-04-22 09:30:00,54.443,54.443,54.393,54.414,135400000.0
2009-04-22 09:35:00,54.414,54.493,54.409,54.468,188800000.0
2009-04-22 09:40:00,54.467,54.481,54.435,54.435,205800000.0
2009-04-22 09:45:00,54.398,54.415,54.376,54.415,84800000.0
2009-04-22 09:50:00,54.448,54.533,54.448,54.533,173200000.0
2009-04-22 09:55:00,54.539,54.593,54.528,54.528,177000000.0
2009-04-22 10:00:00,54.542,54.58,54.52,54.549,202000000.0
2009-04-22 10:05:00,54.558,54.561,54.526,54.557,177400000.0
2009-04-22 10:10:00,54.566,54.651,54.563,54.615,233600000.0
2009-04-22 10:15:00,54.607,54.608,54.479,54.535,148800000.0
2009-04-22 10:20:00,54.544,54.548,54.518,54.529,144000000.0
2009-04-22 10:25:00,54.54,54.552,54.463,54.506,250600000.0
2009-04-22 10:30:00,54.521,54.54,54.489,54.522,158400000.0
2009-04-22 10:35:00,54.512,54.517,54.428,54.428,88400000.0
2009-04-22 10:40:00,54.424,54.431,54.385,54.419,149600000.0
2009-04-22 10:45:00,54.424,54.525,54.424,54.491,141200000.0
2009-04-22 10:50:00,54.477,54.487,54.379,54.438,277000000.0
2009-04-22 10:55:00,54.431,54.439,54.363,54.375,210000000.0
2009-04-22 11:00:00,54.364,54.411,54.338,54.406,146000000.0
2009-04-22 11:05:00,54.402,54.428,54.4,54.419,195600000.0
2009-04-22 11:10:00,54.432,54.476,54.432,54.452,230800000.0
2009-04-22 11:15:00,54.466,54.489,54.433,54.444,214400000.0
2009-04-22 11:20:00,54.445,54.483,54.412,54.442,221200000.0
2009-04-22 11:25:00,54.443,54.446,54.417,54.424,159800000.0
2009-04-22 11:30:00,54.416,54.416,54.353,54.392,124800000.0
2009-04-22 11:35:00,54.379,54.385,54.312,54.342,140800000.0
2009-04-22 11:40:00,54.332,54.393,54.314,54.367,176800000.0
2009-04-22 11:45:00,54.326,54.343,54.3,54.324,173200000.0
2009-04-22 11:50:00,54.315,54.321,54.273,54.314,204600000.0
2009-04-22 11:55:00,54.308,54.308,54.237,54.237,224000000.0
2009-04-22 12:00:00,54.267,54.276,54.245,54.258,144400000.0
2009-04-22 12:05:00,54.247,54.262,54.152,54.163,142800000.0
2009-04-22 12:10:00,54.137,54.186,54.12,54.186,99200000.0
2009-04-22 12:15:00,54.209,54.289,54.209,54.288,157800000.0
2009-04-22 12:20:00,54.299,54.352,54.299,54.325,192400000.0
2009-04-22 12:25:00,54.335,54.407,54.229,54.252,259600000.0
2009-04-22 12:30:00,54.337,54.337,54.247,54.296,212800000.0
2009-04-22 12:35:00,54.291,54.316,54.178,54.179,120000000.0
2009-04-22 12:40:00,54.211,54.264,54.208,54.264,120400000.0
2009-04-22 12:45:00,54.271,54.328,54.271,54.295,182800000.0
2009-04-22 12:50:00,54.294,54.337,54.294,54.334,86400000.0
2009-04-22 12:55:00,54.331,54.386,54.329,54.359,91200000.0
2009-04-22 13:00:00,54.353,54.376,54.348,54.372,67600000.0
2009-04-22 13:05:00,54.351,54.351,54.295,54.295,104000000.0
2009-04-22 13:10:00,54.275,54.314,54.269,54.314,89600000.0
2009-04-22 13:15:00,54.307,54.308,54.217,54.285,118800000.0
2009-04-22 13:20:00,54.309,54.396,54.308,54.382,107200000.0
2009-04-22 13:25:00,54.359,54.428,54.341,54.422,140800000.0
2009-04-22 13:30:00,54.42,54.423,54.372,54.38,91200000.0
2009-04-22 13:35:00,54.385,54.415,54.385,54.404,139200000.0
2009-04-22 13:40:00,54.408,54.545,54.408,54.493,92800000.0
2009-04-22 13:45:00,54.481,54.501,54.46,54.479,97600000.0
2009-04-22 13:50:00,54.489,54.557,54.478,54.555,142400000.0
2009-04-22 13:55:00,54.569,54.675,54.566,54.569,120000000.0
2009-04-22 14:00:00,54.577,54.595,54.402,54.458,99200000.0
2009-04-22 14:05:00,54.458,54.545,54.434,54.484,90600000.0
2009-04-22 14:10:00,54.485,54.518,54.485,54.488,88000000.0
2009-04-22 14:15:00,54.48,54.48,54.387,54.387,128000000.0
2009-04-22 14:20:00,54.388,54.388,54.212,54.293,116800000.0
2009-04-22 14:25:00,54.3,54.376,54.292,54.375,68000000.0
2009-04-22 14:30:00,54.368,54.37,54.227,54.283,72000000.0
2009-04-22 14:35:00,54.32,54.336,54.284,54.336,60800000.0
2009-04-22 14:40:00,54.347,54.353,54.285,54.287,67200000.0
2009-04-22 14:45:00,54.249,54.35,54.249,54.336,70400000.0
2009-04-22 14:50:00,54.355,54.359,54.313,54.333,68800000.0
2009-04-22 14:55:00,54.337,54.341,54.28,54.282,67200000.0
2009-04-22 15:00:00,54.273,54.284,54.177,54.186,77200000.0
2009-04-22 15:05:00,54.218,54.218,54.12,54.165,60800000.0
2009-04-22 15:10:00,54.18,54.245,54.18,54.225,66000000.0
2009-04-22 15:15:00,54.209,54.229,54.187,54.207,73600000.0
2009-04-22 15:20:00,54.218,54.292,54.131,54.292,67200000.0
2009-04-22 15:25:00,54.297,54.392,54.297,54.391,70400000.0
2009-04-22 15:30:00,54.397,54.409,54.29,54.324,64400000.0
2009-04-22 15:35:00,54.337,54.468,54.337,54.462,73600000.0
2009-04-22 15:40:00,54.459,54.571,54.443,54.455,67200000.0
2009-04-22 15:45:00,54.445,54.449,54.382,54.382,59200000.0
2009-04-22 15:50:00,54.375,54.525,54.313,54.468,67200000.0
2009-04-22 15:55:00,54.459,54.523,54.457,54.523,66000000.0
2009-04-22 16:00:00,54.538,54.747,54.538,54.679,64000000.0
2009-04-22 16:05:00,54.672,54.681,54.581,54.611,69800000.0
2009-04-22 16:10:00,54.634,54.771,54.605,54.771,67200000.0
2009-04-22 16:15:00,54.784,54.847,54.771,54.771,64000000.0
2009-04-22 16:20:00,54.787,54.927,54.778,54.924,57600000.0
2009-04-22 16:25:00,54.95,54.969,54.916,54.919,69200000.0
2009-04-22 16:30:00,54.916,54.923,54.758,54.767,64000000.0
2009-04-22 16:35:00,54.78,54.844,54.768,54.788,64000000.0
2009-04-22 16:40:00,54.783,54.824,54.754,54.76,65600000.0
2009-04-22 16:45:00,54.77,54.777,54.682,54.682,67000000.0
2009-04-22 16:50:00,54.681,54.692,54.615,54.63,75600000.0
2009-04-22 16:55:00,54.627,54.729,54.608,54.621,68800000.0
2009-04-22 17:00:00,54.603,54.618,54.482,54.563,62400000.0
2009-04-22 17:05:00,54.567,54.602,54.554,54.602,73000000.0
2009-04-22 17:10:00,54.598,54.606,54.553,54.588,62400000.0
2009-04-22 17:15:00,54.589,54.657,54.562,54.644,64000000.0
2009-04-22 17:20:00,54.644,54.692,54.592,54.692,57600000.0
2009-04-22 17:25:00,54.702,54.75,54.697,54.698,65600000.0
2009-04-22 17:30:00,54.735,54.787,54.732,54.772,59200000.0
2009-04-22 17:35:00,54.766,54.776,54.737,54.773,60800000.0
2009-04-22 17:40:00,54.776,54.852,54.766,54.795,58600000.0
2009-04-22 17:45:00,54.801,54.851,54.796,54.796,59200000.0
2009-04-22 17:50:00,54.763,54.765,54.713,54.727,62800000.0
2009-04-22 17:55:00,54.735,54.814,54.735,54.814,64000000.0
2009-04-22 18:00:00,54.81,54.835,54.718,54.812,67200000.0
2009-04-22 18:05:00,54.81,54.844,54.785,54.799,73600000.0
2009-04-22 18:10:00,54.793,54.844,54.793,54.825,60800000.0
2009-04-22 18:15:00,54.814,54.818,54.725,54.728,59600000.0
2009-04-22 18:20:00,54.71,54.71,54.592,54.656,68800000.0
2009-04-22 18:25:00,54.655,54.666,54.517,54.517,64400000.0
2009-04-22 18:30:00,54.507,54.545,54.462,54.489,59200000.0
2009-04-22 18:35:00,54.488,54.517,54.428,54.505,70400000.0
2009-04-22 18:40:00,54.507,54.554,54.409,54.409,62400000.0
2009-04-22 18:45:00,54.364,54.364,54.263,54.28,60800000.0
2009-04-22 18:50:00,54.297,54.297,54.249,54.293,67200000.0
2009-04-22 18:55:00,54.315,54.4,54.315,54.37,67200000.0
2009-04-22 19:00:00,54.36,54.403,54.349,54.369,65600000.0
2009-04-22 19:05:00,54.384,54.406,54.367,54.404,72000000.0
2009-04-22 19:10:00,54.395,54.403,54.35,54.36,69200000.0
2009-04-22 19:15:00,54.362,54.408,54.362,54.396,72400000.0
2009-04-22 19:20:00,54.398,54.448,54.398,54.425,78400000.0
2009-04-22 19:25:00,54.419,54.506,54.419,54.492,64000000.0
2009-04-22 19:30:00,54.495,54.525,54.475,54.525,70400000.0
2009-04-22 19:35:00,54.516,54.637,54.516,54.626,61200000.0
2009-04-22 19:40:00,54.631,54.646,54.555,54.562,67200000.0
2009-04-22 19:45:00,54.546,54.546,54.496,54.531,59200000.0
2009-04-22 19:50:00,54.524,54.529,54.494,54.503,68800000.0
2009-04-22 19:55:00,54.497,54.497,54.348,54.361,57600000.0
2009-04-22 20:00:00,54.347,54.396,54.33,54.393,54800000.0
2009-04-22 20:05:00,54.387,54.512,54.376,54.498,72000000.0
2009-04-22 20:10:00,54.473,54.473,54.399,54.42,65600000.0
2009-04-22 20:15:00,54.441,54.478,54.441,54.462,60800000.0
2009-04-22 20:20:00,54.47,54.61,54.47,54.584,65600000.0
2009-04-22 20:25:00,54.586,54.605,54.555,54.577,73600000.0
2009-04-22 20:30:00,54.594,54.71,54.594,54.705,69200000.0
2009-04-22 20:35:00,54.691,54.757,54.691,54.757,64000000.0
2009-04-22 20:40:00,54.778,54.83,54.742,54.761,54400000.0
2009-04-22 20:45:00,54.745,54.804,54.745,54.779,56000000.0
2009-04-22 20:50:00,54.763,54.858,54.756,54.858,59200000.0
2009-04-22 20:55:00,54.85,54.85,54.639,54.718,68800000.0
2009-04-22 21:00:00,54.703,54.704,54.666,54.696,65600000.0
2009-04-22 21:05:00,54.703,54.726,54.697,54.697,70400000.0
2009-04-22 21:10:00,54.703,54.788,54.703,54.77,67200000.0
2009-04-22 21:15:00,54.786,54.819,54.714,54.735,60800000.0
2009-04-22 21:20:00,54.732,54.739,54.684,54.684,43200000.0
2009-04-22 21:25:00,54.669,54.719,54.648,54.691,65600000.0
2009-04-22 21:30:00,54.687,54.689,54.647,54.677,57600000.0
2009-04-22 21:35:00,54.689,54.689,54.521,54.531,67200000.0
2009-04-22 21:40:00,54.529,54.529,54.457,54.46,69200000.0
2009-04-22 21:45:00,54.472,54.472,54.401,54.413,67200000.0
2009-04-22 21:50:00,54.416,54.431,54.325,54.412,68800000.0
2009-04-22 21:55:00,54.419,54.424,54.374,54.387,66600000.0
2009-04-22 22:00:00,54.374,54.382,54.216,54.283,60800000.0
2009-04-22 22:05:00,54.279,54.279,54.221,54.221,70400000.0
2009-04-22 22:10:00,54.24,54.26,54.231,54.253,75200000.0
2009-04-22 22:15:00,54.261,54.279,54.261,54.266,64000000.0
2009-04-22 22:20:00,54.26,54.263,54.244,54.251,61200000.0
2009-04-22 22:25:00,54.258,54.277,54.239,54.277,65600000.0
2009-04-22 22:30:00,54.279,54.322,54.273,54.322,61800000.0
2009-04-22 22:35:00,54.323,54.37,54.314,54.368,68800000.0
2009-04-22 22:40:00,54.377,54.387,54.31,54.351,67600000.0
2009-04-22 22:45:00,54.351,54.371,54.338,54.354,62400000.0
2009-04-22 22:50:00,54.344,54.357,54.33,54.337,60800000.0
2009-04-22 22:55:00,54.347,54.396,54.347,54.372,62400000.0
2009-04-22 23:00:00,54.358,54.398,54.345,54.398,66000000.0
2009-04-22 23:05:00,54.371,54.393,54.349,54.38,64000000.0
2009-04-22 23:10:00,54.373,54.373,54.27,54.346,58000000.0
2009-04-22 23:15:00,54.335,54.341,54.277,54.315,56400000.0
2009-04-22 23:20:00,54.342,54.35,54.292,54.339,62400000.0
2009-04-22 23:25:00,54.333,54.368,54.258,54.325,67200000.0
2009-04-22 23:30:00,54.359,54.378,54.349,54.364,68800000.0
2009-04-22 23:35:00,54.357,54.388,54.348,54.374,65600000.0
2009-04-22 23:40:00,54.358,54.376,54.319,54.319,65600000.0
2009-04-22 23:45:00,54.32,54.33,54.256,54.297,70400000.0
2009-04-22 23:50:00,54.316,54.338,54.313,54.336,63400000.0
2009-04-22 23:55:00,54.345,54.36,54.331,54.358,64000000.0
2009-04-23 00:00:00,54.355,54.377,54.334,54.362,62400000.0
2009-04-23 00:05:00,54.38,54.492,54.366,54.492,66400000.0
2009-04-23 00:10:00,54.49,54.49,54.451,54.457,59200000.0
2009-04-23 00:15:00,54.453,54.463,54.424,54.463,57600000.0
2009-04-23 00:20:00,54.448,54.479,54.387,54.479,73400000.0
2009-04-23 00:25:00,54.484,54.506,54.475,54.475,62400000.0
2009-04-23 00:30:00,54.484,54.509,54.465,54.487,68800000.0
2009-04-23 00:35:00,54.494,54.516,54.486,54.493,64000000.0
2009-04-23 00:40:00,54.49,54.513,54.49,54.503,57600000.0
2009-04-23 00:45:00,54.495,54.518,54.489,54.518,67200000.0
2009-04-23 00:50:00,54.522,54.581,54.51,54.563,67200000.0
2009-04-23 00:55:00,54.542,54.555,54.51,54.555,67200000.0
2009-04-23 01:00:00,54.573,54.632,54.512,54.607,56000000.0
2009-04-23 01:05:00,54.602,54.617,54.585,54.599,59200000.0
2009-04-23 01:10:00,54.599,54.602,54.502,54.586,64000000.0
2009-04-23 01:15:00,54.582,54.585,54.441,54.441,61200000.0
2009-04-23 01:20:00,54.438,54.53,54.438,54.53,72000000.0
2009-04-23 01:25:00,54.533,54.539,54.497,54.504,57000000.0
2009-04-23 01:30:00,54.508,54.535,54.491,54.498,65600000.0
2009-04-23 01:35:00,54.489,54.502,54.339,54.425,56000000.0
2009-04-23 01:40:00,54.428,54.445,54.416,54.435,57600000.0
2009-04-23 01:45:00,54.424,54.478,54.424,54.473,66000000.0
2009-04-23 01:50:00,54.483,54.483,54.436,54.444,74000000.0
2009-04-23 01:55:00,54.443,54.446,54.356,54.414,62400000.0
2009-04-23 02:00:00,54.426,54.545,54.426,54.501,65600000.0
2009-04-23 02:05:00,54.532,54.598,54.53,54.598,83200000.0
2009-04-23 02:10:00,54.605,54.632,54.582,54.6,65000000.0
2009-04-23 02:15:00,54.581,54.581,54.487,54.525,52800000.0
2009-04-23 02:20:00,54.523,54.546,54.523,54.525,72000000.0
2009-04-23 02:25:00,54.527,54.528,54.48,54.494,75200000.0
2009-04-23 02:30:00,54.499,54.503,54.475,54.483,68800000.0
2009-04-23 02:35:00,54.481,54.492,54.436,54.444,72400000.0
2009-04-23 02:40:00,54.442,54.447,54.357,54.392,80000000.0
2009-04-23 02:45:00,54.386,54.386,54.28,54.28,56400000.0
2009-04-23 02:50:00,54.288,54.297,54.217,54.245,68800000.0
2009-04-23 02:55:00,54.237,54.256,54.184,54.196,72000000.0
2009-04-23 03:00:00,54.188,54.196,54.151,54.188,78400000.0
2009-04-23 03:05:00,54.2,54.217,54.19,54.202,56000000.0
2009-04-23 03:10:00,54.155,54.239,54.127,54.209,64000000.0
2009-04-23 03:15:00,54.205,54.218,54.187,54.208,60800000.0
2009-04-23 03:20:00,54.202,54.202,54.146,54.153,89600000.0
2009-04-23 03:25:00,54.145,54.145,53.998,53.999,67600000.0
2009-04-23 03:30:00,53.987,54.09,53.963,54.004,82000000.0
2009-04-23 03:35:00,54.015,54.088,54.003,54.088,64000000.0
2009-04-23 03:40:00,54.088,54.135,54.063,54.129,86400000.0
2009-04-23 03:45:00,54.131,54.139,54.081,54.124,68800000.0
2009-04-23 03:50:00,54.093,54.123,53.992,54.105,64000000.0
2009-04-23 03:55:00,54.112,54.143,54.089,54.115,72000000.0
2009-04-23 04:00:00,54.11,54.159,54.067,54.159,56000000.0
2009-04-23 04:05:00,54.171,54.195,54.139,54.188,63800000.0
2009-04-23 04:10:00,54.195,54.244,54.189,54.231,60800000.0
2009-04-23 04:15:00,54.238,54.238,54.148,54.165,80400000.0
2009-04-23 04:20:00,54.181,54.183,54.125,54.125,65600000.0
2009-04-23 04:25:00,54.126,54.162,54.126,54.162,67200000.0
2009-04-23 04:30:00,54.161,54.206,54.161,54.192,67200000.0
2009-04-23 04:35:00,54.187,54.196,54.174,54.177,57600000.0
2009-04-23 04:40:00,54.156,54.19,54.156,54.18,59600000.0
2009-04-23 04:45:00,54.168,54.184,54.149,54.162,56000000.0
2009-04-23 04:50:00,54.155,54.18,54.125,54.143,93600000.0
2009-04-23 04:55:00,54.153,54.165,54.129,54.155,70800000.0
2009-04-23 05:00:00,54.158,54.18,54.156,54.177,54400000.0
2009-04-23 05:05:00,54.174,54.179,54.151,54.161,64000000.0
2009-04-23 05:10:00,54.153,54.179,54.148,54.168,61200000.0
2009-04-23 05:15:00,54.174,54.179,54.135,54.173,67200000.0
2009-04-23 05:20:00,54.162,54.179,54.14,54.146,99200000.0
2009-04-23 05:25:00,54.158,54.189,54.133,54.17,65000000.0
2009-04-23 05:30:00,54.177,54.184,54.123,54.127,67200000.0
2009-04-23 05:35:00,54.111,54.142,54.109,54.132,59200000.0
2009-04-23 05:40:00,54.13,54.13,54.092,54.098,75600000.0
2009-04-23 05:45:00,54.11,54.165,54.11,54.165,72000000.0
2009-04-23 05:50:00,54.164,54.175,54.14,54.173,62400000.0
2009-04-23 05:55:00,54.166,54.229,54.163,54.193,73600000.0
2009-04-23 06:00:00,54.197,54.263,54.196,54.238,59200000.0
2009-04-23 06:05:00,54.238,54.344,54.238,54.331,64400000.0
2009-04-23 06:10:00,54.345,54.374,54.345,54.355,89400000.0
2009-04-23 06:15:00,54.355,54.355,54.212,54.286,49600000.0
2009-04-23 06:20:00,54.284,54.319,54.275,54.311,68800000.0
2009-04-23 06:25:00,54.308,54.356,54.265,54.352,56000000.0
2009-04-23 06:30:00,54.349,54.402,54.325,54.386,101800000.0
2009-04-23 06:35:00,54.356,54.458,54.345,54.413,59200000.0
2009-04-23 06:40:00,54.43,54.464,54.426,54.449,71400000.0
2009-04-23 06:45:00,54.431,54.438,54.391,54.426,62400000.0
2009-04-23 06:50:00,54.43,54.446,54.343,54.407,70400000.0
2009-04-23 06:55:00,54.405,54.468,54.392,54.462,62400000.0
2009-04-23 07:00:00,54.475,54.557,54.447,54.557,60200000.0
2009-04-23 07:05:00,54.572,54.576,54.512,54.516,86800000.0
2009-04-23 07:10:00,54.531,54.61,54.531,54.584,72000000.0
2009-04-23 07:15:00,54.592,54.654,54.592,54.638,59200000.0
2009-04-23 07:20:00,54.655,54.71,54.652,54.697,73600000.0
2009-04-23 07:25:00,54.708,54.799,54.708,54.727,76800000.0
2009-04-23 07:30:00,54.74,54.751,54.663,54.684,67200000.0
2009-04-23 07:35:00,54.689,54.811,54.689,54.785,73600000.0
2009-04-23 07:40:00,54.771,54.771,54.625,54.625,113600000.0
2009-04-23 07:45:00,54.612,54.7,54.554,54.694,72000000.0
2009-04-23 07:50:00,54.684,54.767,54.684,54.701,83200000.0
2009-04-23 07:55:00,54.695,54.767,54.695,54.767,84800000.0
2009-04-23 08:00:00,54.755,54.755,54.662,54.676,49600000.0
2009-04-23 08:05:00,54.684,54.704,54.658,54.704,66600000.0
2009-04-23 08:10:00,54.699,54.699,54.658,54.681,86400000.0
2009-04-23 08:15:00,54.68,54.841,54.679,54.83,64000000.0
2009-04-23 08:20:00,54.846,54.85,54.77,54.806,67200000.0
2009-04-23 08:25:00,54.804,54.832,54.745,54.82,59600000.0
2009-04-23 08:30:00,54.814,54.823,54.781,54.821,92800000.0
2009-04-23 08:35:00,54.811,54.815,54.745,54.753,110800000.0
2009-04-23 08:40:00,54.733,54.733,54.685,54.706,75200000.0
2009-04-23 08:45:00,54.705,54.745,54.698,54.745,85200000.0
2009-04-23 08:50:00,54.746,54.775,54.733,54.733,149200000.0
2009-04-23 08:55:00,54.729,54.734,54.674,54.674,108800000.0
2009-04-23 09:00:00,54.644,54.659,54.6,54.637,121600000.0
2009-04-23 09:05:00,54.624,54.697,54.603,54.697,128000000.0
2009-04-23 09:10:00,54.693,54.787,54.678,54.787,92600000.0
2009-04-23 09:15:00,54.783,54.807,54.783,54.792,295400000.0
2009-04-23 09:20:00,54.786,54.81,54.786,54.809,274600000.0
2009-04-23 09:25:00,54.788,54.79,54.734,54.739,166400000.0
2009-04-23 09:30:00,54.749,54.763,54.657,54.664,136000000.0
2009-04-23 09:35:00,54.655,54.695,54.649,54.649,188800000.0
2009-04-23 09:40:00,54.64,54.704,54.64,54.704,206400000.0
2009-04-23 09:45:00,54.691,54.706,54.627,54.692,84800000.0
2009-04-23 09:50:00,54.695,54.724,54.685,54.706,172800000.0
2009-04-23 09:55:00,54.702,54.702,54.641,54.683,177600000.0
2009-04-23 10:00:00,54.683,54.7,54.678,54.684,201000000.0
2009-04-23 10:05:00,54.688,54.824,54.688,54.755,177000000.0
2009-04-23 10:10:00,54.777,54.813,54.774,54.785,233400000.0
2009-04-23 10:15:00,54.783,54.79,54.772,54.783,148800000.0
2009-04-23 10:20:00,54.804,54.871,54.804,54.85,144400000.0
2009-04-23 10:25:00,54.851,54.948,54.84,54.947,251200000.0
2009-04-23 10:30:00,54.949,54.972,54.851,54.862,158400000.0
2009-04-23 10:35:00,54.867,54.939,54.84,54.906,88000000.0
2009-04-23 10:40:00,54.901,54.901,54.837,54.877,148800000.0
2009-04-23 10:45:00,54.854,54.885,54.812,54.812,140800000.0
2009-04-23 10:50:00,54.806,54.843,54.806,54.841,277600000.0
2009-04-23 10:55:00,54.842,54.845,54.796,54.838,209000000.0
2009-04-23 11:00:00,54.84,54.909,54.829,54.854,147200000.0
2009-04-23 11:05:00,54.844,54.88,54.83,54.873,195200000.0
2009-04-23 11:10:00,54.874,54.892,54.798,54.798,230400000.0
2009-04-23 11:15:00,54.785,54.852,54.761,54.84,212800000.0
2009-04-23 11:20:00,54.854,54.866,54.794,54.825,220600000.0
2009-04-23 11:25:00,54.826,54.867,54.822,54.858,160000000.0
2009-04-23 11:30:00,54.862,54.929,54.86,54.918,124800000.0
2009-04-23 11:35:00,54.905,54.939,54.9,54.919,140200000.0
2009-04-23 11:40:00,54.923,54.95,54.893,54.95,175400000.0
2009-04-23 11:45:00,54.95,55.02,54.926,55.02,173200000.0
2009-04-23 11:50:00,55.008,55.014,54.911,54.919,204800000.0
2009-04-23 11:55:00,54.913,54.997,54.893,54.994,224000000.0
2009-04-23 12:00:00,54.987,55.058,54.983,55.013,144000000.0
2009-04-23 12:05:00,55.001,55.073,54.99,55.047,141800000.0
2009-04-23 12:10:00,55.037,55.099,55.003,55.017,99200000.0
2009-04-23 12:15:00,55.017,55.035,54.997,55.013,158800000.0
2009-04-23 12:20:00,55.001,55.001,54.934,54.996,191400000.0
2009-04-23 12:25:00,54.995,55.019,54.862,54.881,259200000.0
2009-04-23 12:30:00,54.953,54.973,54.86,54.901,212200000.0
2009-04-23 12:35:00,54.907,54.918,54.88,54.88,120000000.0
2009-04-23 12:40:00,54.875,54.886,54.863,54.877,119400000.0
2009-04-23 12:45:00,54.846,54.876,54.838,54.853,182400000.0
2009-04-23 12:50:00,54.834,54.86,54.809,54.859,86400000.0
2009-04-23 12:55:00,54.855,54.948,54.85,54.948,91200000.0
2009-04-23 13:00:00,54.953,54.958,54.897,54.906,67200000.0
2009-04-23 13:05:00,54.911,54.953,54.908,54.92,104000000.0
2009-04-23 13:10:00,54.921,55.031,54.9,55.022,89600000.0
2009-04-23 13:15:00,55.016,55.041,55.005,55.005,120000000.0
2009-04-23 13:20:00,55.01,55.246,55.01,55.246,107600000.0
2009-04-23 13:25:00,55.257,55.3,55.219,55.249,140800000.0
2009-04-23 13:30:00,55.247,55.286,55.215,55.215,91600000.0
2009-04-23 13:35:00,55.192,55.244,55.192,55.231,138600000.0
2009-04-23 13:40:00,55.236,55.236,55.208,55.225,92800000.0
2009-04-23 13:45:00,55.205,55.205,55.072,55.072,97600000.0
2009-04-23 13:50:00,55.049,55.083,55.025,55.071,142400000.0
2009-04-23 13:55:00,55.063,55.065,55.011,55.011,120000000.0
2009-04-23 14:00:00,55.031,55.127,55.031,55.085,104000000.0
2009-04-23 14:05:00,55.08,55.116,55.074,55.087,91200000.0
2009-04-23 14:10:00,55.095,55.122,55.074,55.109,88000000.0
2009-04-23 14:15:00,55.125,55.165,55.087,55.104,128800000.0
2009-04-23 14:20:00,55.136,55.141,55.123,55.13,117200000.0
2009-04-23 14:25:00,55.116,55.131,55.104,55.124,67200000.0
2009-04-23 14:30:00,55.126,55.126,54.926,55.039,72000000.0
2009-04-23 14:35:00,55.037,55.037,54.906,54.935,60800000.0
2009-04-23 14:40:00,54.969,55.048,54.969,55.033,67200000.0
2009-04-23 14:45:00,55.017,55.04,54.977,55.021,70800000.0
2009-04-23 14:50:00,55.038,55.039,54.976,54.979,68800000.0
2009-04-23 14:55:00,54.97,55.026,54.944,55.0,67200000.0
2009-04-23 15:00:00,54.997,55.021,54.869,54.869,70400000.0
2009-04-23 15:05:00,54.857,54.975,54.857,54.969,60800000.0
2009-04-23 15:10:00,54.953,55.101,54.947,55.101,65600000.0
2009-04-23 15:15:00,55.071,55.071,54.892,54.898,73600000.0
2009-04-23 15:20:00,54.907,54.97,54.854,54.937,67200000.0
2009-04-23 15:25:00,54.933,54.952,54.919,54.919,70400000.0
2009-04-23 15:30:00,54.913,54.913,54.811,54.837,64000000.0
2009-04-23 15:35:00,54.836,54.926,54.809,54.926,73600000.0
2009-04-23 15:40:00,54.925,54.958,54.825,54.879,67200000.0
2009-04-23 15:45:00,54.864,54.914,54.843,54.903,59600000.0
2009-04-23 15:50:00,54.913,54.929,54.821,54.823,67200000.0
2009-04-23 15:55:00,54.822,54.822,54.726,54.735,65600000.0
2009-04-23 16:00:00,54.7,54.7,54.492,54.546,64000000.0
2009-04-23 16:05:00,54.547,54.664,54.528,54.662,70800000.0
2009-04-23 16:10:00,54.668,54.745,54.668,54.715,67200000.0
2009-04-23 16:15:00,54.684,54.78,54.662,54.753,64000000.0
2009-04-23 16:20:00,54.735,54.755,54.65,54.743,57600000.0
2009-04-23 16:25:00,54.744,54.776,54.741,54.769,68200000.0
2009-04-23 16:30:00,54.756,54.809,54.734,54.809,63400000.0
2009-04-23 16:35:00,54.816,54.875,54.783,54.855,63400000.0
2009-04-23 16:40:00,54.855,54.923,54.797,54.8,65600000.0
2009-04-23 16:45:00,54.81,54.814,54.728,54.788,68000000.0
2009-04-23 16:50:00,54.772,54.772,54.662,54.725,75200000.0
2009-04-23 16:55:00,54.715,54.821,54.715,54.789,68200000.0
2009-04-23 17:00:00,54.776,54.798,54.661,54.794,61200000.0
2009-04-23 17:05:00,54.809,54.809,54.722,54.722,73600000.0
2009-04-23 17:10:00,54.712,54.719,54.539,54.539,62400000.0
2009-04-23 17:15:00,54.536,54.591,54.535,54.589,64000000.0
2009-04-23 17:20:00,54.591,54.713,54.569,54.654,57600000.0
2009-04-23 17:25:00,54.651,54.719,54.65,54.677,66000000.0
2009-04-23 17:30:00,54.686,54.688,54.603,54.665,59200000.0
2009-04-23 17:35:00,54.677,54.735,54.677,54.691,60200000.0
2009-04-23 17:40:00,54.701,54.706,54.654,54.677,59200000.0
2009-04-23 17:45:00,54.67,54.672,54.618,54.642,59200000.0
2009-04-23 17:50:00,54.659,54.682,54.604,54.637,62400000.0
2009-04-23 17:55:00,54.629,54.629,54.496,54.565,64400000.0
2009-04-23 18:00:00,54.538,54.61,54.514,54.599,67600000.0
2009-04-23 18:05:00,54.592,54.6,54.526,54.539,73600000.0
2009-04-23 18:10:00,54.56,54.607,54.56,54.586,60800000.0
2009-04-23 18:15:00,54.595,54.66,54.595,54.657,59200000.0
2009-04-23 18:20:00,54.644,54.644,54.501,54.563,68800000.0
2009-04-23 18:25:00,54.557,54.557,54.452,54.466,64000000.0
2009-04-23 18:30:00,54.468,54.47,54.386,54.441,59200000.0
2009-04-23 18:35:00,54.455,54.48,54.447,54.48,70400000.0
2009-04-23 18:40:00,54.49,54.534,54.489,54.496,62400000.0
2009-04-23 18:45:00,54.504,54.524,54.494,54.524,60800000.0
2009-04-23 18:50:00,54.525,54.572,54.525,54.568,67600000.0
2009-04-23 18:55:00,54.577,54.615,54.567,54.584,67200000.0
2009-04-23 19:00:00,54.596,54.695,54.596,54.67,65600000.0
2009-04-23 19:05:00,54.672,54.741,54.672,54.73,72000000.0
2009-04-23 19:10:00,54.731,54.735,54.64,54.665,68800000.0
2009-04-23 19:15:00,54.67,54.697,54.653,54.697,72000000.0
2009-04-23 19:20:00,54.713,54.772,54.684,54.772,78800000.0
2009-04-23 19:25:00,54.765,54.845,54.764,54.778,63400000.0
2009-04-23 19:30:00,54.789,54.829,54.778,54.829,70800000.0
2009-04-23 19:35:00,54.822,55.019,54.822,54.973,61200000.0
2009-04-23 19:40:00,54.968,55.006,54.944,54.962,67200000.0
2009-04-23 19:45:00,54.942,54.942,54.838,54.859,59200000.0
2009-04-23 19:50:00,54.868,54.868,54.763,54.805,68800000.0
2009-04-23 19:55:00,54.816,54.839,54.813,54.836,57600000.0
2009-04-23 20:00:00,54.831,54.831,54.74,54.786,54400000.0
2009-04-23 20:05:00,54.789,54.813,54.78,54.79,62400000.0
2009-04-23 20:10:00,54.777,54.786,54.719,54.744,59200000.0
2009-04-23 20:15:00,54.74,54.779,54.723,54.77,60800000.0
2009-04-23 20:20:00,54.765,54.8,54.721,54.721,65600000.0
2009-04-23 20:25:00,54.727,54.788,54.727,54.783,73600000.0
2009-04-23 20:30:00,54.795,54.831,54.776,54.795,69200000.0
2009-04-23 20:35:00,54.792,54.875,54.787,54.875,64000000.0
2009-04-23 20:40:00,54.876,54.943,54.869,54.912,54800000.0
2009-04-23 20:45:00,54.901,54.902,54.835,54.89,56400000.0
2009-04-23 20:50:00,54.862,54.862,54.807,54.829,59200000.0
2009-04-23 20:55:00,54.822,54.822,54.64,54.745,68800000.0
2009-04-23 21:00:00,54.751,54.751,54.629,54.691,65600000.0
2009-04-23 21:05:00,54.689,54.7,54.659,54.7,70400000.0
2009-04-23 21:10:00,54.689,54.689,54.599,54.599,67200000.0
2009-04-23 21:15:00,54.597,54.615,54.561,54.561,64000000.0
2009-04-23 21:20:00,54.595,54.682,54.588,54.682,51200000.0
2009-04-23 21:25:00,54.725,54.727,54.65,54.681,66000000.0
2009-04-23 21:30:00,54.678,54.709,54.651,54.702,57000000.0
2009-04-23 21:35:00,54.697,54.712,54.68,54.702,67200000.0
2009-04-23 21:40:00,54.714,54.838,54.688,54.83,68800000.0
2009-04-23 21:45:00,54.868,54.885,54.827,54.839,67200000.0
2009-04-23 21:50:00,54.854,54.939,54.818,54.891,68800000.0
2009-04-23 21:55:00,54.895,54.918,54.865,54.865,67200000.0
2009-04-23 22:00:00,54.863,54.917,54.843,54.917,60800000.0
2009-04-23 22:05:00,54.936,54.94,54.894,54.91,70400000.0
2009-04-23 22:10:00,54.91,54.932,54.871,54.871,75200000.0
2009-04-23 22:15:00,54.869,54.93,54.857,54.923,64000000.0
2009-04-23 22:20:00,54.922,54.938,54.907,54.918,60800000.0
2009-04-23 22:25:00,54.925,54.945,54.913,54.931,66000000.0
2009-04-23 22:30:00,54.941,55.033,54.935,55.03,62400000.0
2009-04-23 22:35:00,55.015,55.106,55.006,55.104,69600000.0
2009-04-23 22:40:00,55.109,55.109,55.038,55.053,67200000.0
2009-04-23 22:45:00,55.054,55.062,54.989,55.005,61800000.0
2009-04-23 22:50:00,55.001,55.001,54.976,54.983,60800000.0
2009-04-23 22:55:00,54.977,55.003,54.961,54.991,62400000.0
2009-04-23 23:00:00,54.986,55.023,54.957,55.012,65600000.0
2009-04-23 23:05:00,55.011,55.032,54.994,55.022,64000000.0
2009-04-23 23:10:00,55.029,55.093,55.029,55.093,49000000.0
2009-04-23 23:15:00,55.086,55.108,55.044,55.102,69200000.0
2009-04-23 23:20:00,55.1,55.118,55.07,55.07,62400000.0
2009-04-23 23:25:00,55.049,55.068,54.967,55.014,67200000.0
2009-04-23 23:30:00,55.062,55.062,55.027,55.038,68200000.0
2009-04-23 23:35:00,55.006,55.029,54.98,55.01,66000000.0
2009-04-23 23:40:00,54.976,55.031,54.966,54.979,65600000.0
2009-04-23 23:45:00,54.96,55.007,54.96,54.985,70400000.0
2009-04-23 23:50:00,54.979,55.007,54.958,54.958,64400000.0
2009-04-23 23:55:00,54.96,54.973,54.926,54.941,64000000.0
2009-04-24 00:00:00,54.94,54.94,54.911,54.929,62400000.0
2009-04-24 00:05:00,54.931,55.007,54.92,55.007,65600000.0
2009-04-24 00:10:00,55.002,55.002,54.974,54.983,58600000.0
2009-04-24 00:15:00,54.982,55.025,54.982,55.02,57000000.0
2009-04-24 00:20:00,55.009,55.029,54.954,55.028,73000000.0
2009-04-24 00:25:00,55.028,55.032,54.967,55.032,62800000.0
2009-04-24 00:30:00,55.036,55.047,54.961,54.962,68800000.0
2009-04-24 00:35:00,54.972,54.977,54.952,54.952,64000000.0
2009-04-24 00:40:00,54.93,54.96,54.863,54.872,57600000.0
2009-04-24 00:45:00,54.858,54.9,54.847,54.9,67200000.0
2009-04-24 00:50:00,54.897,54.913,54.879,54.895,67200000.0
2009-04-24 00:55:00,54.902,54.928,54.875,54.912,67600000.0
2009-04-24 01:00:00,54.92,54.941,54.855,54.863,56000000.0
2009-04-24 01:05:00,54.851,54.872,54.824,54.863,60000000.0
2009-04-24 01:10:00,54.847,54.883,54.735,54.883,64000000.0
2009-04-24 01:15:00,54.882,54.979,54.878,54.915,60800000.0
2009-04-24 01:20:00,54.909,54.92,54.899,54.914,71400000.0
2009-04-24 01:25:00,54.912,54.936,54.911,54.917,57600000.0
2009-04-24 01:30:00,54.916,54.926,54.877,54.919,65600000.0
2009-04-24 01:35:00,54.918,54.918,54.794,54.877,55400000.0
2009-04-24 01:40:00,54.882,54.882,54.775,54.777,57600000.0
2009-04-24 01:45:00,54.764,54.802,54.763,54.774,74000000.0
2009-04-24 01:50:00,54.801,54.813,54.789,54.803,73600000.0
2009-04-24 01:55:00,54.795,54.84,54.783,54.808,62400000.0
2009-04-24 02:00:00,54.798,54.803,54.778,54.78,66000000.0
2009-04-24 02:05:00,54.784,54.85,54.772,54.825,83000000.0
2009-04-24 02:10:00,54.823,54.826,54.743,54.743,65600000.0
2009-04-24 02:15:00,54.749,54.781,54.749,54.757,52800000.0
2009-04-24 02:20:00,54.743,54.761,54.705,54.761,72800000.0
2009-04-24 02:25:00,54.782,54.826,54.782,54.809,75200000.0
2009-04-24 02:30:00,54.785,54.816,54.758,54.78,68800000.0
2009-04-24 02:35:00,54.788,54.829,54.784,54.814,72000000.0
2009-04-24 02:40:00,54.832,54.892,54.823,54.89,80400000.0
2009-04-24 02:45:00,54.905,54.93,54.893,54.904,55400000.0
2009-04-24 02:50:00,54.918,54.918,54.78,54.78,68800000.0
2009-04-24 02:55:00,54.762,54.807,54.76,54.771,72000000.0
2009-04-24 03:00:00,54.76,54.761,54.717,54.748,78400000.0
2009-04-24 03:05:00,54.766,54.786,54.754,54.759,56000000.0
2009-04-24 03:10:00,54.775,54.849,54.771,54.843,64000000.0
2009-04-24 03:15:00,54.853,54.862,54.771,54.771,60200000.0
2009-04-24 03:20:00,54.78,54.812,54.776,54.788,89600000.0
2009-04-24 03:25:00,54.778,54.814,54.764,54.802,67200000.0
2009-04-24 03:30:00,54.795,54.809,54.782,54.808,82000000.0
2009-04-24 03:35:00,54.808,54.83,54.794,54.825,64000000.0
2009-04-24 03:40:00,54.831,54.853,54.826,54.853,86400000.0
2009-04-24 03:45:00,54.856,54.858,54.815,54.833,68800000.0
2009-04-24 03:50:00,54.841,54.851,54.742,54.838,64000000.0
2009-04-24 03:55:00,54.832,54.839,54.774,54.802,64000000.0
2009-04-24 04:00:00,54.817,54.821,54.723,54.798,56000000.0
2009-04-24 04:05:00,54.809,54.823,54.78,54.823,64000000.0
2009-04-24 04:10:00,54.834,54.838,54.722,54.761,64000000.0
2009-04-24 04:15:00,54.751,54.751,54.6,54.619,88000000.0
2009-04-24 04:20:00,54.618,54.641,54.573,54.623,65600000.0
2009-04-24 04:25:00,54.633,54.661,54.625,54.65,68000000.0
2009-04-24 04:30:00,54.635,54.722,54.624,54.713,67200000.0
2009-04-24 04:35:00,54.711,54.724,54.679,54.702,58000000.0
2009-04-24 04:40:00,54.7,54.7,54.63,54.653,52800000.0
2009-04-24 04:45:00,54.639,54.7,54.631,54.679,56000000.0
2009-04-24 04:50:00,54.669,54.689,54.627,54.627,93200000.0
2009-04-24 04:55:00,54.61,54.632,54.577,54.623,70800000.0
2009-04-24 05:00:00,54.621,54.642,54.607,54.61,54400000.0
2009-04-24 05:05:00,54.608,54.631,54.603,54.631,64000000.0
2009-04-24 05:10:00,54.619,54.656,54.619,54.649,63200000.0
2009-04-24 05:15:00,54.651,54.806,54.642,54.792,67200000.0
2009-04-24 05:20:00,54.781,54.889,54.78,54.887,99600000.0
2009-04-24 05:25:00,54.897,54.944,54.871,54.878,65600000.0
2009-04-24 05:30:00,54.884,54.893,54.86,54.863,67200000.0
2009-04-24 05:35:00,54.856,54.871,54.826,54.859,59200000.0
2009-04-24 05:40:00,54.865,54.872,54.839,54.847,75600000.0
2009-04-24 05:45:00,54.841,54.864,54.782,54.782,72000000.0
2009-04-24 05:50:00,54.776,54.841,54.775,54.824,62400000.0
2009-04-24 05:55:00,54.825,54.836,54.82,54.831,73600000.0
2009-04-24 06:00:00,54.808,54.84,54.763,54.763,59200000.0
2009-04-24 06:05:00,54.769,54.774,54.659,54.659,64000000.0
2009-04-24 06:10:00,54.665,54.71,54.665,54.706,89000000.0
2009-04-24 06:15:00,54.704,54.704,54.586,54.655,49000000.0
2009-04-24 06:20:00,54.655,54.655,54.579,54.607,69200000.0
2009-04-24 06:25:00,54.602,54.657,54.601,54.642,56000000.0
2009-04-24 06:30:00,54.641,54.647,54.572,54.578,102400000.0
2009-04-24 06:35:00,54.567,54.579,54.483,54.483,59600000.0
2009-04-24 06:40:00,54.489,54.52,54.462,54.471,72000000.0
2009-04-24 06:45:00,54.467,54.495,54.385,54.385,62400000.0
2009-04-24 06:50:00,54.414,54.481,54.377,54.444,70400000.0
2009-04-24 06:55:00,54.445,54.529,54.445,54.529,61800000.0
2009-04-24 07:00:00,54.529,54.529,54.462,54.472,60800000.0
2009-04-24 07:05:00,54.461,54.516,54.447,54.512,86400000.0
2009-04-24 07:10:00,54.514,54.514,54.472,54.494,72000000.0
2009-04-24 07:15:00,54.492,54.547,54.475,54.52,59200000.0
2009-04-24 07:20:00,54.523,54.616,54.496,54.611,64000000.0
2009-04-24 07:25:00,54.598,54.647,54.598,54.608,77200000.0
2009-04-24 07:30:00,54.619,54.659,54.547,54.605,66600000.0
2009-04-24 07:35:00,54.569,54.591,54.558,54.57,65600000.0
2009-04-24 07:40:00,54.6,54.629,54.547,54.547,113600000.0
2009-04-24 07:45:00,54.569,54.622,54.557,54.622,78400000.0
2009-04-24 07:50:00,54.623,54.634,54.584,54.584,83600000.0
2009-04-24 07:55:00,54.572,54.59,54.511,54.511,84800000.0
2009-04-24 08:00:00,54.5,54.554,54.499,54.52,49600000.0
2009-04-24 08:05:00,54.519,54.524,54.491,54.494,67600000.0
2009-04-24 08:10:00,54.497,54.539,54.495,54.529,81000000.0
2009-04-24 08:15:00,54.522,54.549,54.481,54.481,64400000.0
2009-04-24 08:20:00,54.488,54.521,54.461,54.521,67200000.0
2009-04-24 08:25:00,54.533,54.533,54.488,54.488,59200000.0
2009-04-24 08:30:00,54.468,54.493,54.436,54.46,93200000.0
2009-04-24 08:35:00,54.463,54.537,54.458,54.537,111200000.0
2009-04-24 08:40:00,54.544,54.548,54.497,54.502,75200000.0
2009-04-24 08:45:00,54.503,54.553,54.503,54.514,85200000.0
2009-04-24 08:50:00,54.521,54.53,54.365,54.381,148800000.0
2009-04-24 08:55:00,54.398,54.449,54.398,54.433,108800000.0
2009-04-24 09:00:00,54.434,54.448,54.361,54.434,122000000.0
2009-04-24 09:05:00,54.451,54.568,54.451,54.544,128000000.0
2009-04-24 09:10:00,54.538,54.574,54.5,54.564,92200000.0
2009-04-24 09:15:00,54.562,54.586,54.51,54.511,297200000.0
2009-04-24 09:20:00,54.496,54.508,54.47,54.499,273400000.0
2009-04-24 09:25:00,54.499,54.525,54.491,54.491,174400000.0
2009-04-24 09:30:00,54.469,54.583,54.456,54.58,136000000.0
2009-04-24 09:35:00,54.552,54.585,54.529,54.534,188800000.0
2009-04-24 09:40:00,54.534,54.636,54.529,54.635,206800000.0
2009-04-24 09:45:00,54.63,54.653,54.628,54.652,93200000.0
2009-04-24 09:50:00,54.654,54.697,54.654,54.689,172800000.0
2009-04-24 09:55:00,54.7,54.727,54.695,54.699,177400000.0
2009-04-24 10:00:00,54.713,55.023,54.713,55.0,201400000.0
2009-04-24 10:05:00,54.993,55.075,54.965,55.038,177600000.0
2009-04-24 10:10:00,55.001,55.081,54.958,55.081,233600000.0
2009-04-24 10:15:00,55.099,55.113,55.024,55.05,148800000.0
2009-04-24 10:20:00,55.074,55.207,55.074,55.19,144000000.0
2009-04-24 10:25:00,55.184,55.184,55.111,55.18,251200000.0
2009-04-24 10:30:00,55.157,55.157,55.035,55.058,158400000.0
2009-04-24 10:35:00,55.057,55.059,55.01,55.058,88000000.0
2009-04-24 10:40:00,55.035,55.035,54.952,54.96,148800000.0
2009-04-24 10:45:00,54.938,54.943,54.866,54.903,140800000.0
2009-04-24 10:50:00,54.893,54.906,54.858,54.865,277200000.0
2009-04-24 10:55:00,54.86,54.898,54.854,54.879,210000000.0
2009-04-24 11:00:00,54.891,54.946,54.881,54.91,147200000.0
2009-04-24 11:05:00,54.925,54.976,54.913,54.95,195200000.0
2009-04-24 11:10:00,54.957,54.977,54.897,54.917,230800000.0
2009-04-24 11:15:00,54.906,54.974,54.883,54.974,212200000.0
2009-04-24 11:20:00,54.986,54.986,54.922,54.922,220800000.0
2009-04-24 11:25:00,54.898,54.932,54.885,54.918,159400000.0
2009-04-24 11:30:00,54.932,54.939,54.792,54.799,124800000.0
2009-04-24 11:35:00,54.785,54.853,54.752,54.835,140600000.0
2009-04-24 11:40:00,54.852,54.862,54.816,54.829,175400000.0
2009-04-24 11:45:00,54.84,54.875,54.83,54.857,174000000.0
2009-04-24 11:50:00,54.865,54.886,54.837,54.841,204800000.0
2009-04-24 11:55:00,54.837,54.865,54.817,54.858,222600000.0
2009-04-24 12:00:00,54.869,54.879,54.85,54.871,143400000.0
2009-04-24 12:05:00,54.874,54.881,54.859,54.862,142400000.0
2009-04-24 12:10:00,54.869,54.896,54.858,54.873,99600000.0
2009-04-24 12:15:00,54.867,54.877,54.805,54.808,157800000.0
2009-04-24 12:20:00,54.811,54.84,54.805,54.821,192000000.0
2009-04-24 12:25:00,54.819,54.851,54.686,54.734,259200000.0
2009-04-24 12:30:00,54.837,54.869,54.751,54.845,212200000.0
2009-04-24 12:35:00,54.854,54.963,54.854,54.947,120000000.0
2009-04-24 12:40:00,54.944,54.954,54.914,54.919,120000000.0
2009-04-24 12:45:00,54.909,54.956,54.909,54.943,182400000.0
2009-04-24 12:50:00,54.933,54.948,54.928,54.935,86800000.0
2009-04-24 12:55:00,54.935,54.947,54.921,54.93,91600000.0
2009-04-24 13:00:00,54.951,54.952,54.92,54.931,75200000.0
2009-04-24 13:05:00,54.933,55.069,54.931,55.069,104000000.0
2009-04-24 13:10:00,55.08,55.08,55.044,55.052,89600000.0
2009-04-24 13:15:00,55.046,55.052,54.999,55.012,120000000.0
2009-04-24 13:20:00,55.02,55.051,55.01,55.037,106600000.0
2009-04-24 13:25:00,55.035,55.061,54.991,55.055,140600000.0
2009-04-24 13:30:00,55.067,55.074,54.988,55.022,90600000.0
2009-04-24 13:35:00,55.021,55.064,54.961,55.064,139200000.0
2009-04-24 13:40:00,55.054,55.057,54.966,54.97,92200000.0
2009-04-24 13:45:00,54.978,55.037,54.97,55.019,97000000.0
2009-04-24 13:50:00,55.021,55.021,54.959,54.968,142400000.0
2009-04-24 13:55:00,54.941,54.966,54.899,54.915,120400000.0
2009-04-24 14:00:00,54.906,54.92,54.885,54.918,107200000.0
2009-04-24 14:05:00,54.891,54.956,54.891,54.952,91200000.0
2009-04-24 14:10:00,54.948,55.023,54.918,55.014,87400000.0
2009-04-24 14:15:00,55.007,55.049,55.006,55.045,127800000.0
2009-04-24 14:20:00,55.048,55.072,55.025,55.034,116800000.0
2009-04-24 14:25:00,55.021,55.028,54.984,55.016,66600000.0
2009-04-24 14:30:00,55.04,55.056,54.948,55.005,72000000.0
2009-04-24 14:35:00,55.01,55.016,54.984,54.989,60800000.0
2009-04-24 14:40:00,54.988,54.994,54.952,54.991,67200000.0
2009-04-24 14:45:00,54.965,55.091,54.965,55.062,70800000.0
2009-04-24 14:50:00,55.089,55.105,55.057,55.072,68800000.0
2009-04-24 14:55:00,55.075,55.129,55.075,55.097,67200000.0
2009-04-24 15:00:00,55.103,55.172,55.099,55.157,69800000.0
2009-04-24 15:05:00,55.152,55.192,55.13,55.192,60800000.0
2009-04-24 15:10:00,55.244,55.251,55.169,55.207,66000000.0
2009-04-24 15:15:00,55.206,55.277,55.195,55.242,74000000.0
2009-04-24 15:20:00,55.255,55.345,55.217,55.338,67200000.0
2009-04-24 15:25:00,55.335,55.347,55.301,55.347,70400000.0
2009-04-24 15:30:00,55.354,55.413,55.333,55.379,64000000.0
2009-04-24 15:35:00,55.417,55.473,55.393,55.422,73600000.0
2009-04-24 15:40:00,55.41,55.483,55.36,55.474,67200000.0
2009-04-24 15:45:00,55.484,55.486,55.437,55.486,59200000.0
2009-04-24 15:50:00,55.493,55.537,55.468,55.493,67200000.0
2009-04-24 15:55:00,55.484,55.535,55.456,55.524,65000000.0
2009-04-24 16:00:00,55.547,55.677,55.547,55.651,64000000.0
2009-04-24 16:05:00,55.652,55.667,55.566,55.568,70400000.0
2009-04-24 16:10:00,55.556,55.575,55.465,55.473,67200000.0
2009-04-24 16:15:00,55.439,55.462,55.371,55.371,64000000.0
2009-04-24 16:20:00,55.363,55.372,55.29,55.29,58000000.0
2009-04-24 16:25:00,55.287,55.364,55.272,55.346,68800000.0
2009-04-24 16:30:00,55.353,55.413,55.353,55.404,64000000.0
2009-04-24 16:35:00,55.411,55.449,55.398,55.437,64000000.0
2009-04-24 16:40:00,55.441,55.465,55.427,55.452,65600000.0
2009-04-24 16:45:00,55.451,55.465,55.417,55.448,66600000.0
2009-04-24 16:50:00,55.464,55.516,55.421,55.502,75000000.0
2009-04-24 16:55:00,55.49,55.582,55.454,55.582,69200000.0
2009-04-24 17:00:00,55.572,55.614,55.503,55.586,62400000.0
2009-04-24 17:05:00,55.59,55.617,55.554,55.616,74000000.0
2009-04-24 17:10:00,55.617,55.632,55.604,55.623,62400000.0
2009-04-24 17:15:00,55.612,55.668,55.609,55.64,63800000.0
2009-04-24 17:20:00,55.629,55.629,55.504,55.587,57600000.0
2009-04-24 17:25:00,55.577,55.601,55.549,55.592,65600000.0
2009-04-24 17:30:00,55.627,55.628,55.566,55.613,59200000.0
2009-04-24 17:35:00,55.625,55.625,55.59,55.608,60800000.0
2009-04-24 17:40:00,55.607,55.625,55.538,55.538,59200000.0
2009-04-24 17:45:00,55.541,55.593,55.54,55.548,59200000.0
2009-04-24 17:50:00,55.534,55.534,55.459,55.476,68800000.0
2009-04-24 17:55:00,55.491,55.497,55.453,55.49,64000000.0
2009-04-24 18:00:00,55.47,55.543,55.392,55.54,67200000.0
2009-04-24 18:05:00,55.549,55.577,55.536,55.554,74000000.0
2009-04-24 18:10:00,55.564,55.564,55.518,55.534,60800000.0
2009-04-24 18:15:00,55.525,55.54,55.477,55.502,59200000.0
2009-04-24 18:20:00,55.501,55.518,55.44,55.504,68800000.0
2009-04-24 18:25:00,55.509,55.529,55.491,55.491,64000000.0
2009-04-24 18:30:00,55.484,55.521,55.474,55.476,59200000.0
2009-04-24 18:35:00,55.477,55.498,55.465,55.496,69800000.0
2009-04-24 18:40:00,55.492,55.528,55.436,55.436,62400000.0
2009-04-24 18:45:00,55.439,55.443,55.379,55.379,60800000.0
2009-04-24 18:50:00,55.372,55.451,55.364,55.407,67600000.0
2009-04-24 18:55:00,55.41,55.477,55.386,55.477,67200000.0
2009-04-24 19:00:00,55.464,55.472,55.443,55.472,65600000.0
2009-04-24 19:05:00,55.475,55.478,55.44,55.463,72000000.0
2009-04-24 19:10:00,55.464,55.474,55.423,55.423,69200000.0
2009-04-24 19:15:00,55.425,55.446,55.407,55.445,72000000.0
2009-04-24 19:20:00,55.439,55.444,55.413,55.444,78400000.0
2009-04-24 19:25:00,55.435,55.441,55.374,55.374,64000000.0
2009-04-24 19:30:00,55.376,55.376,55.326,55.35,70400000.0
2009-04-24 19:35:00,55.335,55.346,55.307,55.322,60800000.0
2009-04-24 19:40:00,55.32,55.344,55.308,55.331,67200000.0
2009-04-24 19:45:00,55.336,55.364,55.312,55.343,59200000.0
2009-04-24 19:50:00,55.341,55.354,55.262,55.354,68800000.0
2009-04-24 19:55:00,55.36,55.372,55.316,55.364,57600000.0
2009-04-24 20:00:00,55.347,55.438,55.278,55.415,54400000.0
2009-04-24 20:05:00,55.43,55.443,55.302,55.307,62400000.0
2009-04-24 20:10:00,55.298,55.319,55.216,55.224,58600000.0
2009-04-24 20:15:00,55.261,55.277,55.229,55.231,60800000.0
2009-04-24 20:20:00,55.23,55.278,55.227,55.227,66000000.0
2009-04-24 20:25:00,55.269,55.381,55.269,55.374,74000000.0
2009-04-24 20:30:00,55.419,55.462,55.398,55.443,68800000.0
2009-04-24 20:35:00,55.443,55.488,55.438,55.473,63400000.0
2009-04-24 20:40:00,55.47,55.473,55.421,55.429,60800000.0
2009-04-24 20:45:00,55.437,55.446,55.397,55.397,56400000.0
2009-04-24 20:50:00,55.412,55.445,55.404,55.438,59200000.0
2009-04-24 20:55:00,55.449,55.479,55.325,55.403,68800000.0
2009-04-24 21:00:00,55.401,55.493,55.39,55.477,65600000.0
2009-04-24 21:05:00,55.48,55.549,55.471,55.549,70800000.0
2009-04-24 21:10:00,55.544,55.544,55.497,55.497,67200000.0
2009-04-24 21:15:00,55.504,55.515,55.44,55.44,60800000.0
2009-04-24 21:20:00,55.461,55.532,55.451,55.532,46400000.0
2009-04-24 21:25:00,55.541,55.549,55.481,55.494,66000000.0
2009-04-24 21:30:00,55.503,55.609,55.503,55.556,57600000.0
2009-04-24 21:35:00,55.555,55.569,55.516,55.53,67200000.0
2009-04-24 21:40:00,55.528,55.637,55.528,55.614,68800000.0
2009-04-24 21:45:00,55.633,55.685,55.612,55.624,67200000.0
2009-04-24 21:50:00,55.624,55.626,55.533,55.589,68800000.0
2009-04-24 21:55:00,55.58,55.58,55.528,55.547,67200000.0
2009-04-24 22:00:00,55.545,55.638,55.545,55.606,60800000.0
2009-04-24 22:05:00,55.581,55.598,55.566,55.581,70400000.0
2009-04-24 22:10:00,55.596,55.605,55.566,55.596,75200000.0
2009-04-24 22:15:00,55.597,55.617,55.586,55.605,64000000.0
2009-04-24 22:20:00,55.605,55.633,55.594,55.595,60800000.0
2009-04-24 22:25:00,55.598,55.664,55.595,55.66,65600000.0
2009-04-24 22:30:00,55.638,55.645,55.605,55.636,62400000.0
2009-04-24 22:35:00,55.649,55.649,55.61,55.61,51200000.0
2009-04-24 22:40:00,55.593,55.593,55.462,55.583,67600000.0
2009-04-24 22:45:00,55.645,55.679,55.561,55.608,62400000.0
2009-04-24 22:50:00,55.612,55.615,55.528,55.529,60800000.0
2009-04-24 22:55:00,55.54,55.547,55.45,55.547,62400000.0
2009-04-26 23:00:00,55.078,55.508,55.05,55.101,66000000.0
2009-04-26 23:05:00,55.097,55.097,55.023,55.036,64000000.0
2009-04-26 23:10:00,55.034,55.052,55.017,55.048,58000000.0
2009-04-26 23:15:00,55.047,55.049,54.999,54.999,68200000.0
2009-04-26 23:20:00,54.988,54.988,54.885,54.942,61800000.0
2009-04-26 23:25:00,54.919,54.919,54.827,54.893,67200000.0
2009-04-26 23:30:00,54.901,54.957,54.899,54.947,68200000.0
2009-04-26 23:35:00,54.93,54.99,54.92,54.979,66000000.0
2009-04-26 23:40:00,54.96,54.98,54.944,54.96,65600000.0
2009-04-26 23:45:00,54.949,54.979,54.925,54.935,57600000.0
2009-04-26 23:50:00,54.969,54.979,54.95,54.963,64000000.0
2009-04-26 23:55:00,54.953,55.016,54.931,55.006,64400000.0
2009-04-27 00:00:00,55.002,55.002,54.896,54.898,62800000.0
2009-04-27 00:05:00,54.879,54.879,54.826,54.856,65600000.0
2009-04-27 00:10:00,54.851,54.851,54.776,54.787,59200000.0
2009-04-27 00:15:00,54.795,54.844,54.771,54.844,57600000.0
2009-04-27 00:20:00,54.821,54.823,54.758,54.804,73600000.0
2009-04-27 00:25:00,54.804,54.879,54.801,54.872,62400000.0
2009-04-27 00:30:00,54.863,54.875,54.832,54.86,68800000.0
2009-04-27 00:35:00,54.866,54.867,54.848,54.858,64400000.0
2009-04-27 00:40:00,54.859,54.878,54.851,54.859,57600000.0
2009-04-27 00:45:00,54.859,54.868,54.8,54.801,75200000.0
2009-04-27 00:50:00,54.791,54.809,54.545,54.545,67200000.0
2009-04-27 00:55:00,54.601,54.7,54.599,54.606,67200000.0
2009-04-27 01:00:00,54.621,54.685,54.561,54.669,56000000.0
2009-04-27 01:05:00,54.666,54.685,54.569,54.584,59600000.0
2009-04-27 01:10:00,54.582,54.702,54.494,54.702,64000000.0
2009-04-27 01:15:00,54.716,54.849,54.716,54.834,60800000.0
2009-04-27 01:20:00,54.832,54.868,54.831,54.867,71400000.0
2009-04-27 01:25:00,54.874,54.886,54.773,54.785,57600000.0
2009-04-27 01:30:00,54.81,54.811,54.732,54.737,66000000.0
2009-04-27 01:35:00,54.745,54.821,54.719,54.785,56000000.0
2009-04-27 01:40:00,54.772,54.827,54.762,54.79,57600000.0
2009-04-27 01:45:00,54.792,54.794,54.718,54.718,65600000.0
2009-04-27 01:50:00,54.749,54.81,54.743,54.81,73600000.0
2009-04-27 01:55:00,54.785,54.811,54.773,54.79,60800000.0
2009-04-27 02:00:00,54.786,54.828,54.785,54.827,65600000.0
2009-04-27 02:05:00,54.832,54.928,54.83,54.928,83200000.0
2009-04-27 02:10:00,54.904,54.904,54.811,54.847,65600000.0
2009-04-27 02:15:00,54.804,54.858,54.761,54.768,53200000.0
2009-04-27 02:20:00,54.765,54.791,54.743,54.783,72000000.0
2009-04-27 02:25:00,54.782,54.782,54.75,54.765,75200000.0
2009-04-27 02:30:00,54.759,54.778,54.735,54.774,68200000.0
2009-04-27 02:35:00,54.782,54.891,54.782,54.888,72000000.0
2009-04-27 02:40:00,54.893,54.931,54.853,54.853,80000000.0
2009-04-27 02:45:00,54.844,54.867,54.844,54.845,56000000.0
2009-04-27 02:50:00,54.859,54.889,54.822,54.851,68800000.0
2009-04-27 02:55:00,54.84,54.911,54.84,54.903,72000000.0
2009-04-27 03:00:00,54.901,54.904,54.855,54.855,77800000.0
2009-04-27 03:05:00,54.87,54.922,54.87,54.899,56000000.0
2009-04-27 03:10:00,54.899,54.969,54.884,54.969,64000000.0
2009-04-27 03:15:00,54.994,54.994,54.912,54.92,60800000.0
2009-04-27 03:20:00,54.917,54.966,54.917,54.917,89600000.0
2009-04-27 03:25:00,54.902,54.934,54.891,54.916,67200000.0
2009-04-27 03:30:00,54.916,54.968,54.903,54.938,81600000.0
2009-04-27 03:35:00,54.93,54.958,54.919,54.951,64000000.0
2009-04-27 03:40:00,54.948,55.011,54.948,55.009,86800000.0
2009-04-27 03:45:00,55.009,55.035,54.971,55.018,68800000.0
2009-04-27 03:50:00,55.043,55.065,54.94,55.026,64400000.0
2009-04-27 03:55:00,55.017,55.024,54.976,54.976,64000000.0
2009-04-27 04:00:00,54.98,55.035,54.911,54.911,56000000.0
2009-04-27 04:05:00,54.903,54.917,54.818,54.819,64000000.0
2009-04-27 04:10:00,54.829,54.832,54.754,54.791,64000000.0
2009-04-27 04:15:00,54.764,54.769,54.671,54.753,83600000.0
2009-04-27 04:20:00,54.774,54.79,54.712,54.727,65600000.0
2009-04-27 04:25:00,54.717,54.757,54.661,54.664,67600000.0
2009-04-27 04:30:00,54.657,54.658,54.618,54.651,67200000.0
2009-04-27 04:35:00,54.668,54.703,54.656,54.681,57600000.0
2009-04-27 04:40:00,54.685,54.685,54.627,54.633,60800000.0
2009-04-27 04:45:00,54.624,54.626,54.536,54.538,55400000.0
2009-04-27 04:50:00,54.533,54.578,54.533,54.568,92800000.0
2009-04-27 04:55:00,54.583,54.583,54.513,54.548,70400000.0
2009-04-27 05:00:00,54.535,54.535,54.507,54.518,53800000.0
2009-04-27 05:05:00,54.515,54.569,54.502,54.569,64000000.0
2009-04-27 05:10:00,54.565,54.593,54.555,54.558,62400000.0
2009-04-27 05:15:00,54.546,54.576,54.534,54.558,67200000.0
2009-04-27 05:20:00,54.562,54.589,54.558,54.558,99200000.0
2009-04-27 05:25:00,54.564,54.585,54.523,54.574,65600000.0
2009-04-27 05:30:00,54.577,54.597,54.554,54.581,67200000.0
2009-04-27 05:35:00,54.577,54.592,54.504,54.504,59200000.0
2009-04-27 05:40:00,54.506,54.516,54.469,54.481,75200000.0
2009-04-27 05:45:00,54.489,54.513,54.417,54.421,72400000.0
2009-04-27 05:50:00,54.417,54.445,54.405,54.431,62800000.0
2009-04-27 05:55:00,54.409,54.437,54.356,54.437,73600000.0
2009-04-27 06:00:00,54.437,54.44,54.353,54.373,59200000.0
2009-04-27 06:05:00,54.376,54.41,54.368,54.392,64000000.0
2009-04-27 06:10:00,54.407,54.466,54.407,54.458,89000000.0
2009-04-27 06:15:00,54.461,54.471,54.305,54.369,50000000.0
2009-04-27 06:20:00,54.368,54.38,54.337,54.376,68800000.0
2009-04-27 06:25:00,54.388,54.432,54.377,54.42,56000000.0
2009-04-27 06:30:00,54.44,54.479,54.44,54.461,102800000.0
2009-04-27 06:35:00,54.453,54.469,54.444,54.444,59600000.0
2009-04-27 06:40:00,54.452,54.457,54.412,54.43,72000000.0
2009-04-27 06:45:00,54.424,54.459,54.416,54.416,62400000.0
2009-04-27 06:50:00,54.43,54.474,54.368,54.457,70400000.0
2009-04-27 06:55:00,54.463,54.544,54.463,54.537,62800000.0
2009-04-27 07:00:00,54.55,54.579,54.532,54.571,60800000.0
2009-04-27 07:05:00,54.547,54.564,54.526,54.537,86400000.0
2009-04-27 07:10:00,54.533,54.533,54.506,54.523,72000000.0
2009-04-27 07:15:00,54.519,54.535,54.494,54.494,58600000.0
2009-04-27 07:20:00,54.533,54.635,54.533,54.635,64000000.0
2009-04-27 07:25:00,54.64,54.668,54.625,54.653,76800000.0
2009-04-27 07:30:00,54.642,54.669,54.557,54.654,67600000.0
2009-04-27 07:35:00,54.659,54.659,54.53,54.542,65600000.0
2009-04-27 07:40:00,54.536,54.561,54.495,54.552,113600000.0
2009-04-27 07:45:00,54.556,54.556,54.458,54.508,72000000.0
2009-04-27 07:50:00,54.48,54.495,54.442,54.456,83200000.0
2009-04-27 07:55:00,54.442,54.458,54.422,54.439,84800000.0
2009-04-27 08:00:00,54.42,54.424,54.374,54.396,49600000.0
2009-04-27 08:05:00,54.374,54.458,54.374,54.426,67600000.0
2009-04-27 08:10:00,54.429,54.451,54.351,54.404,91200000.0
2009-04-27 08:15:00,54.39,54.419,54.387,54.387,64400000.0
2009-04-27 08:20:00,54.401,54.457,54.397,54.457,67200000.0
2009-04-27 08:25:00,54.47,54.509,54.441,54.509,59200000.0
2009-04-27 08:30:00,54.513,54.54,54.492,54.513,92800000.0
2009-04-27 08:35:00,54.512,54.529,54.451,54.461,110400000.0
2009-04-27 08:40:00,54.425,54.43,54.355,54.363,74600000.0
2009-04-27 08:45:00,54.361,54.412,54.359,54.375,86400000.0
2009-04-27 08:50:00,54.39,54.401,54.347,54.347,148200000.0
2009-04-27 08:55:00,54.346,54.383,54.346,54.359,108800000.0
2009-04-27 09:00:00,54.32,54.349,54.291,54.341,121600000.0
2009-04-27 09:05:00,54.351,54.352,54.309,54.337,127400000.0
2009-04-27 09:10:00,54.346,54.422,54.346,54.414,93200000.0
2009-04-27 09:15:00,54.42,54.567,54.42,54.518,296000000.0
2009-04-27 09:20:00,54.5,54.536,54.49,54.503,275000000.0
2009-04-27 09:25:00,54.504,54.557,54.476,54.557,166800000.0
2009-04-27 09:30:00,54.569,54.72,54.569,54.72,135400000.0
2009-04-27 09:35:00,54.724,54.759,54.632,54.632,188600000.0
2009-04-27 09:40:00,54.637,54.686,54.628,54.686,207200000.0
2009-04-27 09:45:00,54.698,54.708,54.609,54.619,84800000.0
2009-04-27 09:50:00,54.617,54.645,54.616,54.628,170400000.0
2009-04-27 09:55:00,54.628,54.722,54.628,54.721,178000000.0
2009-04-27 10:00:00,54.715,54.737,54.698,54.703,202000000.0
2009-04-27 10:05:00,54.695,54.702,54.642,54.642,178400000.0
2009-04-27 10:10:00,54.647,54.74,54.637,54.657,233400000.0
2009-04-27 10:15:00,54.645,54.661,54.575,54.65,148800000.0
2009-04-27 10:20:00,54.653,54.683,54.614,54.624,144000000.0
2009-04-27 10:25:00,54.627,54.674,54.619,54.666,251600000.0
2009-04-27 10:30:00,54.663,54.703,54.645,54.695,159200000.0
2009-04-27 10:35:00,54.683,54.694,54.657,54.682,88400000.0
2009-04-27 10:40:00,54.689,54.694,54.655,54.679,149600000.0
2009-04-27 10:45:00,54.686,54.692,54.654,54.66,140800000.0
2009-04-27 10:50:00,54.647,54.684,54.647,54.677,275600000.0
2009-04-27 10:55:00,54.674,54.706,54.659,54.706,209000000.0
2009-04-27 11:00:00,54.698,54.774,54.686,54.73,147600000.0
2009-04-27 11:05:00,54.724,54.724,54.655,54.66,194600000.0
2009-04-27 11:10:00,54.663,54.669,54.644,54.66,229800000.0
2009-04-27 11:15:00,54.67,54.678,54.599,54.617,212800000.0
2009-04-27 11:20:00,54.623,54.625,54.563,54.565,221600000.0
2009-04-27 11:25:00,54.562,54.602,54.558,54.586,160000000.0
2009-04-27 11:30:00,54.582,54.585,54.543,54.564,124800000.0
2009-04-27 11:35:00,54.562,54.597,54.562,54.592,140800000.0
2009-04-27 11:40:00,54.592,54.592,54.567,54.579,176000000.0
2009-04-27 11:45:00,54.603,54.63,54.593,54.595,172200000.0
2009-04-27 11:50:00,54.583,54.617,54.575,54.604,205000000.0
2009-04-27 11:55:00,54.603,54.616,54.54,54.573,224000000.0
2009-04-27 12:00:00,54.571,54.578,54.55,54.553,144800000.0
2009-04-27 12:05:00,54.556,54.566,54.522,54.549,142400000.0
2009-04-27 12:10:00,54.555,54.605,54.545,54.605,99200000.0
2009-04-27 12:15:00,54.6,54.617,54.576,54.577,158800000.0
2009-04-27 12:20:00,54.562,54.562,54.504,54.504,192800000.0
2009-04-27 12:25:00,54.518,54.623,54.465,54.485,259200000.0
2009-04-27 12:30:00,54.568,54.621,54.498,54.561,213200000.0
2009-04-27 12:35:00,54.571,54.595,54.566,54.566,120000000.0
2009-04-27 12:40:00,54.547,54.602,54.53,54.53,120000000.0
2009-04-27 12:45:00,54.519,54.562,54.516,54.561,182400000.0
2009-04-27 12:50:00,54.551,54.574,54.536,54.542,86400000.0
2009-04-27 12:55:00,54.53,54.578,54.516,54.575,91200000.0
2009-04-27 13:00:00,54.579,54.579,54.539,54.54,67200000.0
2009-04-27 13:05:00,54.545,54.613,54.528,54.599,103400000.0
2009-04-27 13:10:00,54.599,54.618,54.569,54.596,90000000.0
2009-04-27 13:15:00,54.585,54.592,54.549,54.565,120000000.0
2009-04-27 13:20:00,54.566,54.587,54.56,54.565,107200000.0
2009-04-27 13:25:00,54.574,54.605,54.562,54.598,140800000.0
2009-04-27 13:30:00,54.602,54.61,54.576,54.599,91200000.0
2009-04-27 13:35:00,54.59,54.64,54.582,54.638,139200000.0
2009-04-27 13:40:00,54.634,54.666,54.616,54.638,91600000.0
2009-04-27 13:45:00,54.62,54.717,54.615,54.712,97600000.0
2009-04-27 13:50:00,54.716,54.716,54.689,54.7,142400000.0
2009-04-27 13:55:00,54.697,54.699,54.614,54.614,120000000.0
2009-04-27 14:00:00,54.604,54.604,54.532,54.555,98600000.0
2009-04-27 14:05:00,54.553,54.599,54.542,54.594,91200000.0
2009-04-27 14:10:00,54.604,54.604,54.529,54.529,88000000.0
2009-04-27 14:15:00,54.529,54.594,54.529,54.594,128000000.0
2009-04-27 14:20:00,54.58,54.581,54.528,54.577,116800000.0
2009-04-27 14:25:00,54.572,54.586,54.566,54.573,67200000.0
2009-04-27 14:30:00,54.579,54.597,54.482,54.579,72000000.0
2009-04-27 14:35:00,54.587,54.603,54.55,54.577,60800000.0
2009-04-27 14:40:00,54.588,54.604,54.574,54.59,67200000.0
2009-04-27 14:45:00,54.566,54.588,54.523,54.523,70400000.0
2009-04-27 14:50:00,54.509,54.555,54.485,54.551,68800000.0
2009-04-27 14:55:00,54.564,54.698,54.563,54.688,67600000.0
2009-04-27 15:00:00,54.687,54.714,54.679,54.713,70400000.0
2009-04-27 15:05:00,54.708,54.747,54.694,54.744,60800000.0
2009-04-27 15:10:00,54.753,54.83,54.742,54.795,72000000.0
2009-04-27 15:15:00,54.792,54.8,54.74,54.763,73600000.0
2009-04-27 15:20:00,54.766,54.775,54.671,54.759,67200000.0
2009-04-27 15:25:00,54.772,54.797,54.758,54.791,70400000.0
2009-04-27 15:30:00,54.828,54.828,54.743,54.756,64000000.0
2009-04-27 15:35:00,54.775,54.82,54.735,54.82,73600000.0
2009-04-27 15:40:00,54.834,54.834,54.597,54.771,67200000.0
2009-04-27 15:45:00,54.788,54.789,54.696,54.742,59200000.0
2009-04-27 15:50:00,54.733,54.804,54.718,54.765,67200000.0
2009-04-27 15:55:00,54.766,54.772,54.741,54.747,65600000.0
2009-04-27 16:00:00,54.756,54.796,54.728,54.781,64000000.0
2009-04-27 16:05:00,54.774,54.795,54.716,54.724,70400000.0
2009-04-27 16:10:00,54.724,54.743,54.686,54.728,67000000.0
2009-04-27 16:15:00,54.725,54.868,54.715,54.867,64400000.0
2009-04-27 16:20:00,54.864,54.941,54.853,54.92,58000000.0
2009-04-27 16:25:00,54.933,54.952,54.905,54.944,68800000.0
2009-04-27 16:30:00,54.952,55.001,54.943,54.947,64000000.0
2009-04-27 16:35:00,54.932,55.025,54.932,55.015,63400000.0
2009-04-27 16:40:00,55.031,55.085,55.004,55.045,65600000.0
2009-04-27 16:45:00,55.049,55.071,55.009,55.067,67200000.0
2009-04-27 16:50:00,55.022,55.022,54.847,54.853,74600000.0
2009-04-27 16:55:00,54.857,55.009,54.857,55.009,69200000.0
2009-04-27 17:00:00,55.007,55.035,54.909,54.964,62400000.0
2009-04-27 17:05:00,54.98,55.001,54.962,55.001,73600000.0
2009-04-27 17:10:00,55.016,55.016,54.916,54.952,62400000.0
2009-04-27 17:15:00,54.962,54.974,54.868,54.876,64000000.0
2009-04-27 17:20:00,54.864,54.917,54.809,54.915,57600000.0
2009-04-27 17:25:00,54.899,54.931,54.897,54.912,65000000.0
2009-04-27 17:30:00,54.937,54.937,54.875,54.891,59200000.0
2009-04-27 17:35:00,54.898,54.929,54.897,54.923,61600000.0
2009-04-27 17:40:00,54.924,54.932,54.9,54.9,59200000.0
2009-04-27 17:45:00,54.916,54.919,54.891,54.916,59200000.0
2009-04-27 17:50:00,54.904,54.937,54.892,54.921,62400000.0
2009-04-27 17:55:00,54.934,54.935,54.891,54.907,63400000.0
2009-04-27 18:00:00,54.934,54.986,54.869,54.986,67200000.0
2009-04-27 18:05:00,54.994,55.027,54.979,55.027,73600000.0
2009-04-27 18:10:00,55.028,55.028,54.961,54.992,60800000.0
2009-04-27 18:15:00,54.976,54.982,54.947,54.948,59200000.0
2009-04-27 18:20:00,54.943,54.986,54.875,54.969,69200000.0
2009-04-27 18:25:00,54.961,54.967,54.934,54.942,64000000.0
2009-04-27 18:30:00,54.962,54.991,54.947,54.952,58600000.0
2009-04-27 18:35:00,54.944,54.961,54.932,54.958,70800000.0
2009-04-27 18:40:00,54.945,54.96,54.873,54.897,62800000.0
2009-04-27 18:45:00,54.871,54.919,54.871,54.919,60800000.0
2009-04-27 18:50:00,54.908,54.908,54.855,54.871,67200000.0
2009-04-27 18:55:00,54.881,54.904,54.878,54.885,67200000.0
2009-04-27 19:00:00,54.858,54.868,54.808,54.863,66000000.0
2009-04-27 19:05:00,54.851,54.873,54.793,54.856,71800000.0
2009-04-27 19:10:00,54.858,54.885,54.845,54.852,69600000.0
2009-04-27 19:15:00,54.862,54.883,54.805,54.809,72000000.0
2009-04-27 19:20:00,54.786,54.855,54.757,54.855,78800000.0
2009-04-27 19:25:00,54.857,54.86,54.741,54.769,64000000.0
2009-04-27 19:30:00,54.749,54.78,54.672,54.769,69800000.0
2009-04-27 19:35:00,54.746,54.811,54.739,54.78,60800000.0
2009-04-27 19:40:00,54.777,54.82,54.776,54.82,67600000.0
2009-04-27 19:45:00,54.808,54.808,54.689,54.708,59000000.0
2009-04-27 19:50:00,54.709,54.71,54.558,54.566,68800000.0
2009-04-27 19:55:00,54.583,54.62,54.583,54.62,57600000.0
2009-04-27 20:00:00,54.618,54.618,54.543,54.575,54400000.0
2009-04-27 20:05:00,54.594,54.642,54.594,54.619,62400000.0
2009-04-27 20:10:00,54.614,54.631,54.605,54.628,59200000.0
2009-04-27 20:15:00,54.637,54.642,54.61,54.632,60800000.0
2009-04-27 20:20:00,54.645,54.695,54.645,54.689,65600000.0
2009-04-27 20:25:00,54.678,54.719,54.62,54.643,73600000.0
2009-04-27 20:30:00,54.675,54.734,54.663,54.676,68800000.0
2009-04-27 20:35:00,54.664,54.705,54.664,54.686,63400000.0
2009-04-27 20:40:00,54.682,54.682,54.642,54.649,54400000.0
2009-04-27 20:45:00,54.663,54.674,54.644,54.659,56000000.0
2009-04-27 20:50:00,54.666,54.722,54.666,54.713,59200000.0
2009-04-27 20:55:00,54.704,54.747,54.632,54.702,68800000.0
2009-04-27 21:00:00,54.702,54.723,54.689,54.711,65600000.0
2009-04-27 21:05:00,54.709,54.709,54.665,54.678,70400000.0
2009-04-27 21:10:00,54.676,54.676,54.641,54.652,67200000.0
2009-04-27 21:15:00,54.658,54.744,54.643,54.736,67200000.0
2009-04-27 21:20:00,54.77,54.798,54.762,54.795,49600000.0
2009-04-27 21:25:00,54.797,54.797,54.736,54.756,65600000.0
2009-04-27 21:30:00,54.75,54.772,54.714,54.77,57600000.0
2009-04-27 21:35:00,54.778,54.809,54.762,54.777,67200000.0
2009-04-27 21:40:00,54.775,54.82,54.771,54.815,68800000.0
2009-04-27 21:45:00,54.848,54.867,54.805,54.839,67200000.0
2009-04-27 21:50:00,54.858,54.863,54.728,54.843,68800000.0
2009-04-27 21:55:00,54.842,54.847,54.819,54.825,67200000.0
2009-04-27 22:00:00,54.82,54.954,54.778,54.954,60800000.0
2009-04-27 22:05:00,55.005,55.006,54.962,54.966,69800000.0
2009-04-27 22:10:00,54.958,54.96,54.918,54.949,75000000.0
2009-04-27 22:15:00,54.952,54.979,54.952,54.953,64000000.0
2009-04-27 22:20:00,54.953,54.96,54.915,54.929,60800000.0
2009-04-27 22:25:00,54.939,54.968,54.927,54.941,65000000.0
2009-04-27 22:30:00,54.943,54.943,54.867,54.881,62400000.0
2009-04-27 22:35:00,54.867,54.897,54.853,54.869,68200000.0
2009-04-27 22:40:00,54.895,54.898,54.803,54.82,67600000.0
2009-04-27 22:45:00,54.846,54.867,54.79,54.817,62400000.0
2009-04-27 22:50:00,54.81,54.81,54.753,54.756,60200000.0
2009-04-27 22:55:00,54.755,54.789,54.674,54.698,61800000.0
2009-04-27 23:00:00,54.678,54.679,54.595,54.638,65600000.0
2009-04-27 23:05:00,54.624,54.642,54.581,54.606,64800000.0
2009-04-27 23:10:00,54.609,54.632,54.589,54.632,57600000.0
2009-04-27 23:15:00,54.633,54.665,54.617,54.617,68800000.0
2009-04-27 23:20:00,54.623,54.646,54.6,54.637,62400000.0
2009-04-27 23:25:00,54.61,54.61,54.503,54.542,66600000.0
2009-04-27 23:30:00,54.555,54.566,54.524,54.557,68200000.0
2009-04-27 23:35:00,54.519,54.549,54.511,54.531,66000000.0
2009-04-27 23:40:00,54.519,54.558,54.512,54.558,66000000.0
2009-04-27 23:45:00,54.543,54.569,54.514,54.536,70400000.0
2009-04-27 23:50:00,54.541,54.587,54.541,54.56,64000000.0
2009-04-27 23:55:00,54.56,54.6,54.558,54.595,64000000.0
2009-04-28 00:00:00,54.586,54.615,54.573,54.608,62400000.0
2009-04-28 00:05:00,54.606,54.627,54.557,54.627,65600000.0
2009-04-28 00:10:00,54.63,54.63,54.605,54.615,57600000.0
2009-04-28 00:15:00,54.599,54.631,54.599,54.631,57600000.0
2009-04-28 00:20:00,54.617,54.638,54.561,54.61,73600000.0
2009-04-28 00:25:00,54.603,54.624,54.588,54.611,62400000.0
2009-04-28 00:30:00,54.602,54.603,54.569,54.57,68800000.0
2009-04-28 00:35:00,54.541,54.541,54.406,54.406,64400000.0
2009-04-28 00:40:00,54.411,54.418,54.381,54.417,58000000.0
2009-04-28 00:45:00,54.434,54.487,54.373,54.392,67200000.0
2009-04-28 00:50:00,54.377,54.426,54.376,54.419,67200000.0
2009-04-28 00:55:00,54.416,54.416,54.332,54.374,67200000.0
2009-04-28 01:00:00,54.385,54.416,54.336,54.364,56000000.0
2009-04-28 01:05:00,54.405,54.447,54.405,54.424,59200000.0
2009-04-28 01:10:00,54.423,54.424,54.311,54.405,64000000.0
2009-04-28 01:15:00,54.381,54.409,54.341,54.341,60800000.0
2009-04-28 01:20:00,54.331,54.348,54.262,54.29,72000000.0
2009-04-28 01:25:00,54.288,54.296,54.216,54.224,58000000.0
2009-04-28 01:30:00,54.231,54.236,54.162,54.165,65600000.0
2009-04-28 01:35:00,54.172,54.318,54.162,54.3,59200000.0
2009-04-28 01:40:00,54.289,54.3,54.259,54.266,57600000.0
2009-04-28 01:45:00,54.254,54.309,54.242,54.302,65600000.0
2009-04-28 01:50:00,54.305,54.324,54.229,54.252,74000000.0
2009-04-28 01:55:00,54.244,54.244,54.162,54.204,59200000.0
2009-04-28 02:00:00,54.196,54.208,54.161,54.161,65600000.0
2009-04-28 02:05:00,54.146,54.197,54.142,54.179,83200000.0
2009-04-28 02:10:00,54.169,54.189,54.126,54.161,65600000.0
2009-04-28 02:15:00,54.148,54.148,54.01,54.042,52200000.0
2009-04-28 02:20:00,54.057,54.077,54.022,54.046,72000000.0
2009-04-28 02:25:00,54.058,54.109,54.008,54.018,75200000.0
2009-04-28 02:30:00,54.02,54.138,54.018,54.138,69200000.0
2009-04-28 02:35:00,54.15,54.243,54.139,54.239,72400000.0
2009-04-28 02:40:00,54.212,54.212,54.094,54.112,80000000.0
2009-04-28 02:45:00,54.129,54.14,54.089,54.133,56000000.0
2009-04-28 02:50:00,54.154,54.177,54.104,54.154,68800000.0
2009-04-28 02:55:00,54.154,54.174,54.071,54.095,72000000.0
2009-04-28 03:00:00,54.112,54.147,54.101,54.142,78400000.0
2009-04-28 03:05:00,54.158,54.215,54.148,54.208,55400000.0
2009-04-28 03:10:00,54.21,54.21,54.117,54.117,64000000.0
2009-04-28 03:15:00,54.116,54.139,54.066,54.075,70400000.0
2009-04-28 03:20:00,54.088,54.09,53.984,53.995,89600000.0
2009-04-28 03:25:00,53.983,54.005,53.957,53.988,67200000.0
2009-04-28 03:30:00,53.989,54.031,53.972,54.029,81600000.0
2009-04-28 03:35:00,54.036,54.044,53.983,54.018,64000000.0
2009-04-28 03:40:00,54.016,54.061,54.006,54.047,86400000.0
2009-04-28 03:45:00,54.032,54.034,53.983,54.001,68800000.0
2009-04-28 03:50:00,54.016,54.053,53.956,54.027,64400000.0
2009-04-28 03:55:00,54.028,54.073,54.003,54.053,64000000.0
2009-04-28 04:00:00,54.065,54.069,53.914,54.06,56400000.0
2009-04-28 04:05:00,54.057,54.057,53.911,53.973,64400000.0
2009-04-28 04:10:00,53.979,54.032,53.967,54.032,65600000.0
2009-04-28 04:15:00,54.064,54.072,54.009,54.032,77800000.0
2009-04-28 04:20:00,54.047,54.055,53.955,53.955,65600000.0
2009-04-28 04:25:00,53.967,53.977,53.803,53.835,67200000.0
2009-04-28 04:30:00,53.842,53.842,53.715,53.731,67200000.0
2009-04-28 04:35:00,53.71,53.71,53.548,53.548,57000000.0
2009-04-28 04:40:00,53.545,53.585,53.485,53.496,52800000.0
2009-04-28 04:45:00,53.502,53.569,53.502,53.546,55800000.0
2009-04-28 04:50:00,53.532,53.601,53.532,53.545,92800000.0
2009-04-28 04:55:00,53.555,53.555,53.48,53.496,70400000.0
2009-04-28 05:00:00,53.491,53.491,53.449,53.485,54400000.0
2009-04-28 05:05:00,53.491,53.491,53.415,53.418,64000000.0
2009-04-28 05:10:00,53.408,53.445,53.395,53.445,62400000.0
2009-04-28 05:15:00,53.45,53.45,53.364,53.364,67200000.0
2009-04-28 05:20:00,53.349,53.355,53.314,53.338,99200000.0
2009-04-28 05:25:00,53.34,53.347,53.299,53.341,65600000.0
2009-04-28 05:30:00,53.351,53.417,53.349,53.417,67200000.0
2009-04-28 05:35:00,53.414,53.448,53.378,53.378,59600000.0
2009-04-28 05:40:00,53.375,53.446,53.368,53.446,75200000.0
2009-04-28 05:45:00,53.459,53.482,53.399,53.399,72000000.0
2009-04-28 05:50:00,53.398,53.514,53.381,53.509,62400000.0
2009-04-28 05:55:00,53.513,53.607,53.513,53.607,73600000.0
2009-04-28 06:00:00,53.579,53.579,53.452,53.465,58600000.0
2009-04-28 06:05:00,53.459,53.459,53.323,53.339,64400000.0
2009-04-28 06:10:00,53.327,53.332,53.266,53.271,89600000.0
2009-04-28 06:15:00,53.278,53.279,53.1,53.19,56000000.0
2009-04-28 06:20:00,53.202,53.22,53.162,53.217,69200000.0
2009-04-28 06:25:00,53.164,53.203,53.137,53.194,56000000.0
2009-04-28 06:30:00,53.19,53.197,53.124,53.126,102800000.0
2009-04-28 06:35:00,53.114,53.158,53.114,53.125,59200000.0
2009-04-28 06:40:00,53.142,53.174,53.126,53.174,72000000.0
2009-04-28 06:45:00,53.174,53.246,53.174,53.219,70400000.0
2009-04-28 06:50:00,53.189,53.196,53.081,53.155,70800000.0
2009-04-28 06:55:00,53.15,53.182,53.129,53.177,62400000.0
2009-04-28 07:00:00,53.172,53.256,53.167,53.248,60800000.0
2009-04-28 07:05:00,53.251,53.294,53.242,53.271,86400000.0
2009-04-28 07:10:00,53.287,53.331,53.272,53.331,72000000.0
2009-04-28 07:15:00,53.328,53.372,53.313,53.36,59200000.0
2009-04-28 07:20:00,53.368,53.406,53.354,53.382,63400000.0
2009-04-28 07:25:00,53.385,53.393,53.352,53.361,76800000.0
2009-04-28 07:30:00,53.369,53.369,53.263,53.295,67200000.0
2009-04-28 07:35:00,53.284,53.337,53.267,53.302,65600000.0
2009-04-28 07:40:00,53.304,53.313,53.27,53.313,113000000.0
2009-04-28 07:45:00,53.334,53.334,53.264,53.308,81400000.0
2009-04-28 07:50:00,53.322,53.335,53.205,53.22,83200000.0
2009-04-28 07:55:00,53.232,53.285,53.232,53.24,85600000.0
2009-04-28 08:00:00,53.227,53.236,53.16,53.169,49600000.0
2009-04-28 08:05:00,53.173,53.209,53.161,53.177,67200000.0
2009-04-28 08:10:00,53.178,53.224,53.137,53.223,91200000.0
2009-04-28 08:15:00,53.215,53.248,53.201,53.234,64000000.0
2009-04-28 08:20:00,53.233,53.253,53.199,53.233,67600000.0
2009-04-28 08:25:00,53.239,53.249,53.196,53.196,58600000.0
2009-04-28 08:30:00,53.148,53.162,53.115,53.128,92800000.0
2009-04-28 08:35:00,53.117,53.127,53.038,53.046,110400000.0
2009-04-28 08:40:00,53.042,53.042,52.981,52.981,75200000.0
2009-04-28 08:45:00,52.989,52.99,52.896,52.915,84800000.0
2009-04-28 08:50:00,52.919,52.999,52.897,52.999,148200000.0
2009-04-28 08:55:00,53.001,53.005,52.931,52.987,108200000.0
2009-04-28 09:00:00,52.989,53.03,52.972,53.023,121000000.0
2009-04-28 09:05:00,53.034,53.056,53.003,53.049,128400000.0
2009-04-28 09:10:00,52.983,53.062,52.983,53.06,92200000.0
2009-04-28 09:15:00,53.039,53.148,53.039,53.143,296000000.0
2009-04-28 09:20:00,53.167,53.271,53.167,53.258,276000000.0
2009-04-28 09:25:00,53.259,53.288,53.237,53.244,167200000.0
2009-04-28 09:30:00,53.247,53.314,53.237,53.31,136000000.0
2009-04-28 09:35:00,53.317,53.361,53.254,53.272,188200000.0
2009-04-28 09:40:00,53.277,53.33,53.273,53.311,206800000.0
2009-04-28 09:45:00,53.298,53.298,53.259,53.281,84800000.0
2009-04-28 09:50:00,53.273,53.274,53.23,53.234,172800000.0
2009-04-28 09:55:00,53.24,53.294,53.24,53.269,178000000.0
2009-04-28 10:00:00,53.275,53.337,53.262,53.337,201000000.0
2009-04-28 10:05:00,53.341,53.395,53.326,53.387,177400000.0
2009-04-28 10:10:00,53.386,53.386,53.301,53.313,232400000.0
2009-04-28 10:15:00,53.318,53.343,53.298,53.322,148800000.0
2009-04-28 10:20:00,53.332,53.395,53.332,53.39,143800000.0
2009-04-28 10:25:00,53.406,53.493,53.406,53.471,250600000.0
2009-04-28 10:30:00,53.459,53.463,53.407,53.409,158400000.0
2009-04-28 10:35:00,53.388,53.421,53.374,53.377,88000000.0
2009-04-28 10:40:00,53.392,53.411,53.35,53.35,148800000.0
2009-04-28 10:45:00,53.347,53.35,53.312,53.336,141200000.0
2009-04-28 10:50:00,53.335,53.382,53.32,53.366,276800000.0
2009-04-28 10:55:00,53.352,53.352,53.31,53.341,210000000.0
2009-04-28 11:00:00,53.342,53.342,53.297,53.32,147200000.0
2009-04-28 11:05:00,53.334,53.361,53.33,53.361,196000000.0
2009-04-28 11:10:00,53.363,53.371,53.299,53.307,230400000.0
2009-04-28 11:15:00,53.319,53.346,53.29,53.29,213200000.0
2009-04-28 11:20:00,53.285,53.309,53.26,53.308,220200000.0
2009-04-28 11:25:00,53.293,53.335,53.278,53.297,159800000.0
2009-04-28 11:30:00,53.271,53.326,53.271,53.315,124800000.0
2009-04-28 11:35:00,53.301,53.332,53.272,53.272,141200000.0
2009-04-28 11:40:00,53.273,53.359,53.273,53.339,176000000.0
2009-04-28 11:45:00,53.34,53.359,53.287,53.324,173600000.0
2009-04-28 11:50:00,53.328,53.334,53.297,53.314,205200000.0
2009-04-28 11:55:00,53.327,53.473,53.32,53.47,224000000.0
2009-04-28 12:00:00,53.491,53.506,53.425,53.425,142800000.0
2009-04-28 12:05:00,53.439,53.456,53.425,53.453,142400000.0
2009-04-28 12:10:00,53.452,53.495,53.44,53.475,99600000.0
2009-04-28 12:15:00,53.477,53.486,53.457,53.482,158400000.0
2009-04-28 12:20:00,53.49,53.523,53.475,53.511,191400000.0
2009-04-28 12:25:00,53.509,53.549,53.407,53.444,259600000.0
2009-04-28 12:30:00,53.537,53.577,53.444,53.569,212200000.0
2009-04-28 12:35:00,53.606,53.728,53.606,53.697,123600000.0
2009-04-28 12:40:00,53.692,53.699,53.657,53.657,120800000.0
2009-04-28 12:45:00,53.651,53.674,53.622,53.624,182400000.0
2009-04-28 12:50:00,53.618,53.625,53.527,53.538,86800000.0
2009-04-28 12:55:00,53.518,53.566,53.509,53.528,91200000.0
2009-04-28 13:00:00,53.544,53.7,53.53,53.7,67200000.0
2009-04-28 13:05:00,53.724,53.751,53.693,53.727,104000000.0
2009-04-28 13:10:00,53.719,53.745,53.703,53.724,89600000.0
2009-04-28 13:15:00,53.727,53.754,53.715,53.744,120000000.0
2009-04-28 13:20:00,53.757,53.764,53.734,53.762,107200000.0
2009-04-28 13:25:00,53.763,53.78,53.73,53.732,140200000.0
2009-04-28 13:30:00,53.743,53.751,53.612,53.622,91200000.0
2009-04-28 13:35:00,53.622,53.65,53.578,53.638,139200000.0
2009-04-28 13:40:00,53.617,53.624,53.57,53.573,92800000.0
2009-04-28 13:45:00,53.555,53.58,53.541,53.557,97600000.0
2009-04-28 13:50:00,53.577,53.623,53.577,53.597,142800000.0
2009-04-28 13:55:00,53.601,53.62,53.583,53.586,120000000.0
2009-04-28 14:00:00,53.59,53.648,53.582,53.623,99200000.0
2009-04-28 14:05:00,53.648,53.705,53.64,53.685,91200000.0
2009-04-28 14:10:00,53.686,53.708,53.623,53.637,88000000.0
2009-04-28 14:15:00,53.639,53.641,53.61,53.615,128000000.0
2009-04-28 14:20:00,53.613,53.636,53.599,53.636,117200000.0
2009-04-28 14:25:00,53.644,53.657,53.585,53.594,67200000.0
2009-04-28 14:30:00,53.635,53.648,53.543,53.555,71400000.0
2009-04-28 14:35:00,53.546,53.59,53.53,53.571,60800000.0
2009-04-28 14:40:00,53.592,53.644,53.574,53.644,67200000.0
2009-04-28 14:45:00,53.63,53.678,53.627,53.634,70400000.0
2009-04-28 14:50:00,53.643,53.693,53.638,53.648,69200000.0
2009-04-28 14:55:00,53.639,53.648,53.612,53.615,67200000.0
2009-04-28 15:00:00,53.609,53.675,53.608,53.629,70400000.0
2009-04-28 15:05:00,53.62,53.632,53.593,53.597,61200000.0
2009-04-28 15:10:00,53.599,53.637,53.593,53.6,65600000.0
2009-04-28 15:15:00,53.593,53.602,53.537,53.559,73600000.0
2009-04-28 15:20:00,53.567,53.591,53.459,53.585,67200000.0
2009-04-28 15:25:00,53.594,53.597,53.534,53.592,70400000.0
2009-04-28 15:30:00,53.629,53.784,53.629,53.784,63800000.0
2009-04-28 15:35:00,53.8,53.892,53.766,53.863,74000000.0
2009-04-28 15:40:00,53.856,53.878,53.8,53.86,67200000.0
2009-04-28 15:45:00,53.863,53.895,53.85,53.895,59200000.0
2009-04-28 15:50:00,53.909,54.007,53.907,54.007,67200000.0
2009-04-28 15:55:00,54.019,54.043,54.003,54.029,65000000.0
2009-04-28 16:00:00,54.128,54.296,54.128,54.191,64000000.0
2009-04-28 16:05:00,54.191,54.225,54.184,54.222,70800000.0
2009-04-28 16:10:00,54.203,54.203,54.118,54.122,66600000.0
2009-04-28 16:15:00,54.128,54.203,54.094,54.201,64000000.0
2009-04-28 16:20:00,54.221,54.275,54.211,54.227,57600000.0
2009-04-28 16:25:00,54.23,54.234,54.097,54.103,69600000.0
2009-04-28 16:30:00,54.096,54.096,53.962,53.962,64000000.0
2009-04-28 16:35:00,53.972,54.066,53.972,54.06,64000000.0
2009-04-28 16:40:00,54.076,54.126,54.051,54.055,66000000.0
2009-04-28 16:45:00,54.068,54.097,53.958,53.969,67200000.0
2009-04-28 16:50:00,53.985,54.054,53.979,53.998,75200000.0
2009-04-28 16:55:00,53.976,53.998,53.946,53.998,68800000.0
2009-04-28 17:00:00,53.993,54.003,53.887,53.99,62400000.0
2009-04-28 17:05:00,54.0,54.0,53.957,53.969,73600000.0
2009-04-28 17:10:00,53.961,54.009,53.948,53.962,62400000.0
2009-04-28 17:15:00,53.968,53.989,53.891,53.899,64000000.0
2009-04-28 17:20:00,53.892,53.925,53.801,53.901,57000000.0
2009-04-28 17:25:00,53.894,53.965,53.889,53.938,65600000.0
2009-04-28 17:30:00,53.946,53.966,53.931,53.966,58600000.0
2009-04-28 17:35:00,53.963,53.972,53.952,53.965,60800000.0
2009-04-28 17:40:00,53.965,53.971,53.937,53.956,59200000.0
2009-04-28 17:45:00,53.965,53.969,53.893,53.893,59200000.0
2009-04-28 17:50:00,53.879,53.895,53.856,53.866,70400000.0
2009-04-28 17:55:00,53.873,53.908,53.861,53.898,64000000.0
2009-04-28 18:00:00,53.911,53.944,53.842,53.935,67600000.0
2009-04-28 18:05:00,53.944,53.951,53.919,53.941,74000000.0
2009-04-28 18:10:00,53.946,53.946,53.876,53.883,60800000.0
2009-04-28 18:15:00,53.889,53.936,53.872,53.921,58600000.0
2009-04-28 18:20:00,53.933,53.943,53.879,53.915,68800000.0
2009-04-28 18:25:00,53.926,53.931,53.884,53.907,64000000.0
2009-04-28 18:30:00,53.905,53.943,53.895,53.911,59200000.0
2009-04-28 18:35:00,53.898,53.899,53.71,53.734,69800000.0
2009-04-28 18:40:00,53.79,53.833,53.784,53.794,62400000.0
2009-04-28 18:45:00,53.788,53.839,53.739,53.839,61200000.0
2009-04-28 18:50:00,53.823,53.823,53.748,53.768,67200000.0
2009-04-28 18:55:00,53.773,53.912,53.746,53.912,66600000.0
2009-04-28 19:00:00,53.921,53.924,53.891,53.92,65600000.0
2009-04-28 19:05:00,53.92,53.929,53.817,53.827,72400000.0
2009-04-28 19:10:00,53.844,53.885,53.839,53.856,68800000.0
2009-04-28 19:15:00,53.875,53.895,53.868,53.884,72000000.0
2009-04-28 19:20:00,53.875,53.919,53.848,53.877,78800000.0
2009-04-28 19:25:00,53.854,53.948,53.854,53.941,64000000.0
2009-04-28 19:30:00,53.941,53.964,53.921,53.96,70400000.0
2009-04-28 19:35:00,53.949,53.976,53.943,53.955,60800000.0
2009-04-28 19:40:00,53.965,54.007,53.946,53.958,67200000.0
2009-04-28 19:45:00,53.96,53.96,53.913,53.934,67200000.0
2009-04-28 19:50:00,53.917,53.917,53.86,53.873,68800000.0
2009-04-28 19:55:00,53.875,53.882,53.818,53.827,58000000.0
2009-04-28 20:00:00,53.837,53.919,53.834,53.909,60200000.0
2009-04-28 20:05:00,53.913,53.913,53.861,53.885,62400000.0
2009-04-28 20:10:00,53.895,53.919,53.874,53.882,66000000.0
2009-04-28 20:15:00,53.905,53.92,53.867,53.872,60800000.0
2009-04-28 20:20:00,53.896,53.948,53.89,53.943,65600000.0
2009-04-28 20:25:00,53.948,54.032,53.927,54.021,73600000.0
2009-04-28 20:30:00,54.023,54.061,54.001,54.061,68800000.0
2009-04-28 20:35:00,54.053,54.079,54.02,54.062,63400000.0
2009-04-28 20:40:00,54.065,54.105,54.015,54.015,53800000.0
2009-04-28 20:45:00,53.991,54.014,53.981,53.981,59200000.0
2009-04-28 20:50:00,53.982,53.982,53.928,53.964,59200000.0
2009-04-28 20:55:00,53.967,53.995,53.886,53.963,68800000.0
2009-04-28 21:00:00,53.962,53.992,53.956,53.988,65600000.0
2009-04-28 21:05:00,53.982,53.987,53.94,53.987,70400000.0
2009-04-28 21:10:00,53.991,54.006,53.967,53.967,67200000.0
2009-04-28 21:15:00,53.976,53.977,53.943,53.943,59200000.0
2009-04-28 21:20:00,53.934,53.965,53.881,53.903,53200000.0
2009-04-28 21:25:00,53.904,53.921,53.88,53.895,65600000.0
2009-04-28 21:30:00,53.9,53.903,53.816,53.872,57600000.0
2009-04-28 21:35:00,53.872,53.889,53.864,53.882,67200000.0
2009-04-28 21:40:00,53.881,53.881,53.841,53.871,68800000.0
2009-04-28 21:45:00,53.878,53.888,53.848,53.888,66600000.0
2009-04-28 21:50:00,53.89,53.897,53.802,53.875,68800000.0
2009-04-28 21:55:00,53.876,53.897,53.865,53.869,66600000.0
2009-04-28 22:00:00,53.858,53.861,53.749,53.81,60800000.0
2009-04-28 22:05:00,53.796,53.832,53.796,53.829,70400000.0
2009-04-28 22:10:00,53.835,53.843,53.812,53.824,74600000.0
2009-04-28 22:15:00,53.827,53.855,53.825,53.852,64000000.0
2009-04-28 22:20:00,53.857,53.876,53.835,53.843,60800000.0
2009-04-28 22:25:00,53.843,53.846,53.813,53.84,65600000.0
2009-04-28 22:30:00,53.843,53.875,53.839,53.873,62400000.0
2009-04-28 22:35:00,53.864,53.88,53.855,53.868,69200000.0
2009-04-28 22:40:00,53.868,53.873,53.828,53.847,67200000.0
2009-04-28 22:45:00,53.843,53.858,53.808,53.849,62400000.0
2009-04-28 22:50:00,53.863,53.885,53.86,53.861,60800000.0
2009-04-28 22:55:00,53.859,53.881,53.824,53.855,62400000.0
2009-04-28 23:00:00,53.834,53.844,53.696,53.72,65600000.0
2009-04-28 23:05:00,53.737,53.737,53.687,53.718,64000000.0
2009-04-28 23:10:00,53.715,53.719,53.692,53.719,62400000.0
2009-04-28 23:15:00,53.719,53.755,53.701,53.701,68800000.0
2009-04-28 23:20:00,53.741,53.772,53.703,53.704,62400000.0
2009-04-28 23:25:00,53.769,53.781,53.681,53.739,67200000.0
2009-04-28 23:30:00,53.743,53.766,53.706,53.758,68800000.0
2009-04-28 23:35:00,53.743,53.753,53.696,53.721,65600000.0
2009-04-28 23:40:00,53.738,53.754,53.701,53.732,65600000.0
2009-04-28 23:45:00,53.735,53.86,53.735,53.855,70400000.0
2009-04-28 23:50:00,53.826,53.835,53.782,53.785,64000000.0
2009-04-28 23:55:00,53.785,53.785,53.721,53.733,64000000.0
2009-04-29 00:00:00,53.741,53.76,53.723,53.757,62400000.0
2009-04-29 00:05:00,53.746,53.754,53.726,53.736,65600000.0
2009-04-29 00:10:00,53.747,53.769,53.738,53.75,57000000.0
2009-04-29 00:15:00,53.757,53.837,53.732,53.837,58400000.0
2009-04-29 00:20:00,53.839,53.861,53.78,53.86,73600000.0
2009-04-29 00:25:00,53.856,53.86,53.812,53.835,62800000.0
2009-04-29 00:30:00,53.832,53.882,53.821,53.868,69200000.0
2009-04-29 00:35:00,53.866,53.871,53.85,53.868,63400000.0
2009-04-29 00:40:00,53.879,53.886,53.819,53.826,57600000.0
2009-04-29 00:45:00,53.823,53.873,53.823,53.873,76800000.0
2009-04-29 00:50:00,53.886,53.939,53.881,53.936,67600000.0
2009-04-29 00:55:00,53.93,53.93,53.895,53.895,67600000.0
2009-04-29 01:00:00,53.894,53.923,53.844,53.913,54800000.0
2009-04-29 01:05:00,53.905,53.945,53.905,53.925,59200000.0
2009-04-29 01:10:00,53.94,53.981,53.865,53.912,64000000.0
2009-04-29 01:15:00,53.914,53.936,53.901,53.925,60800000.0
2009-04-29 01:20:00,53.926,53.95,53.909,53.947,72400000.0
2009-04-29 01:25:00,53.972,54.022,53.965,53.992,57600000.0
2009-04-29 01:30:00,53.987,54.083,53.985,54.083,65600000.0
2009-04-29 01:35:00,54.074,54.099,54.001,54.09,56000000.0
2009-04-29 01:40:00,54.093,54.152,54.081,54.141,57600000.0
2009-04-29 01:45:00,54.143,54.195,54.131,54.18,65600000.0
2009-04-29 01:50:00,54.184,54.203,54.173,54.192,73600000.0
2009-04-29 01:55:00,54.181,54.192,54.076,54.173,60800000.0
2009-04-29 02:00:00,54.174,54.239,54.161,54.239,65600000.0
2009-04-29 02:05:00,54.279,54.284,54.219,54.256,84000000.0
2009-04-29 02:10:00,54.248,54.428,54.248,54.384,65600000.0
2009-04-29 02:15:00,54.364,54.517,54.364,54.498,52800000.0
2009-04-29 02:20:00,54.511,54.565,54.474,54.533,72000000.0
2009-04-29 02:25:00,54.546,54.546,54.426,54.426,75200000.0
2009-04-29 02:30:00,54.438,54.475,54.393,54.399,68800000.0
2009-04-29 02:35:00,54.396,54.446,54.372,54.443,72000000.0
2009-04-29 02:40:00,54.432,54.438,54.415,54.415,80000000.0
2009-04-29 02:45:00,54.425,54.475,54.425,54.436,56000000.0
2009-04-29 02:50:00,54.479,54.549,54.462,54.511,69200000.0
2009-04-29 02:55:00,54.49,54.545,54.474,54.483,72400000.0
2009-04-29 03:00:00,54.472,54.532,54.471,54.514,78400000.0
2009-04-29 03:05:00,54.534,54.567,54.534,54.552,56000000.0
2009-04-29 03:10:00,54.55,54.576,54.533,54.556,64000000.0
2009-04-29 03:15:00,54.567,54.649,54.554,54.631,60800000.0
2009-04-29 03:20:00,54.626,54.626,54.563,54.58,90000000.0
2009-04-29 03:25:00,54.575,54.577,54.492,54.511,67200000.0
2009-04-29 03:30:00,54.509,54.574,54.509,54.546,81600000.0
2009-04-29 03:35:00,54.557,54.557,54.503,54.503,64000000.0
2009-04-29 03:40:00,54.521,54.568,54.514,54.556,86400000.0
2009-04-29 03:45:00,54.569,54.594,54.544,54.557,68800000.0
2009-04-29 03:50:00,54.547,54.547,54.437,54.512,64000000.0
2009-04-29 03:55:00,54.517,54.552,54.51,54.519,64000000.0
2009-04-29 04:00:00,54.519,54.547,54.43,54.498,60800000.0
2009-04-29 04:05:00,54.491,54.492,54.446,54.489,64400000.0
2009-04-29 04:10:00,54.487,54.511,54.444,54.459,72000000.0
2009-04-29 04:15:00,54.441,54.444,54.369,54.378,89600000.0
2009-04-29 04:20:00,54.383,54.461,54.381,54.461,65600000.0
2009-04-29 04:25:00,54.47,54.482,54.427,54.446,67200000.0
2009-04-29 04:30:00,54.428,54.498,54.428,54.492,67200000.0
2009-04-29 04:35:00,54.497,54.53,54.489,54.505,58000000.0
2009-04-29 04:40:00,54.507,54.526,54.501,54.525,57600000.0
2009-04-29 04:45:00,54.52,54.531,54.494,54.528,59200000.0
2009-04-29 04:50:00,54.515,54.524,54.453,54.497,93200000.0
2009-04-29 04:55:00,54.514,54.545,54.499,54.545,76800000.0
2009-04-29 05:00:00,54.541,54.602,54.524,54.595,53800000.0
2009-04-29 05:05:00,54.603,54.658,54.602,54.649,64000000.0
2009-04-29 05:10:00,54.639,54.749,54.639,54.749,62400000.0
2009-04-29 05:15:00,54.777,54.85,54.777,54.81,67600000.0
2009-04-29 05:20:00,54.796,54.905,54.79,54.825,99200000.0
2009-04-29 05:25:00,54.824,54.84,54.766,54.777,65600000.0
2009-04-29 05:30:00,54.773,54.788,54.697,54.7,67200000.0
2009-04-29 05:35:00,54.696,54.717,54.694,54.707,59200000.0
2009-04-29 05:40:00,54.709,54.754,54.695,54.742,75600000.0
2009-04-29 05:45:00,54.739,54.751,54.72,54.748,72400000.0
2009-04-29 05:50:00,54.767,54.776,54.733,54.742,61800000.0
2009-04-29 05:55:00,54.738,54.769,54.73,54.746,73600000.0
2009-04-29 06:00:00,54.747,54.755,54.702,54.713,59200000.0
2009-04-29 06:05:00,54.707,54.726,54.696,54.702,64400000.0
2009-04-29 06:10:00,54.729,54.788,54.726,54.777,89600000.0
2009-04-29 06:15:00,54.772,54.801,54.706,54.791,49600000.0
2009-04-29 06:20:00,54.799,54.824,54.787,54.813,68800000.0
2009-04-29 06:25:00,54.806,54.826,54.791,54.804,56000000.0
2009-04-29 06:30:00,54.806,54.847,54.806,54.847,101800000.0
2009-04-29 06:35:00,54.838,54.862,54.826,54.834,58600000.0
2009-04-29 06:40:00,54.837,54.858,54.792,54.792,72000000.0
2009-04-29 06:45:00,54.781,54.791,54.734,54.748,62800000.0
2009-04-29 06:50:00,54.733,54.733,54.614,54.696,69800000.0
2009-04-29 06:55:00,54.692,54.718,54.685,54.696,62400000.0
2009-04-29 07:00:00,54.704,54.745,54.702,54.729,60800000.0
2009-04-29 07:05:00,54.719,54.734,54.663,54.663,86400000.0
2009-04-29 07:10:00,54.674,54.726,54.667,54.721,72000000.0
2009-04-29 07:15:00,54.73,54.745,54.705,54.705,59200000.0
2009-04-29 07:20:00,54.713,54.777,54.713,54.777,64000000.0
2009-04-29 07:25:00,54.785,54.895,54.785,54.86,76800000.0
2009-04-29 07:30:00,54.851,54.911,54.741,54.877,67200000.0
2009-04-29 07:35:00,54.875,54.876,54.827,54.836,75200000.0
2009-04-29 07:40:00,54.834,54.837,54.807,54.807,113600000.0
2009-04-29 07:45:00,54.809,54.859,54.761,54.852,75200000.0
2009-04-29 07:50:00,54.846,54.855,54.797,54.805,83200000.0
2009-04-29 07:55:00,54.807,54.817,54.785,54.803,84800000.0
2009-04-29 08:00:00,54.801,54.883,54.801,54.883,54800000.0
2009-04-29 08:05:00,54.88,54.88,54.836,54.848,67600000.0
2009-04-29 08:10:00,54.845,54.854,54.806,54.824,91600000.0
2009-04-29 08:15:00,54.817,54.86,54.811,54.841,64000000.0
2009-04-29 08:20:00,54.851,54.92,54.851,54.908,67200000.0
2009-04-29 08:25:00,54.915,54.915,54.836,54.846,59200000.0
2009-04-29 08:30:00,54.846,54.852,54.819,54.844,93200000.0
2009-04-29 08:35:00,54.843,54.865,54.802,54.865,110400000.0
2009-04-29 08:40:00,54.867,54.867,54.77,54.782,75000000.0
2009-04-29 08:45:00,54.79,54.802,54.746,54.785,84800000.0
2009-04-29 08:50:00,54.794,54.797,54.712,54.712,148200000.0
2009-04-29 08:55:00,54.71,54.767,54.71,54.745,108800000.0
2009-04-29 09:00:00,54.726,54.726,54.639,54.664,121600000.0
2009-04-29 09:05:00,54.682,54.7,54.655,54.661,128000000.0
2009-04-29 09:10:00,54.666,54.721,54.644,54.713,92800000.0
2009-04-29 09:15:00,54.701,54.727,54.683,54.719,294600000.0
2009-04-29 09:20:00,54.711,54.762,54.693,54.715,276000000.0
2009-04-29 09:25:00,54.719,54.762,54.719,54.757,166400000.0
2009-04-29 09:30:00,54.759,54.834,54.758,54.812,136000000.0
2009-04-29 09:35:00,54.814,54.814,54.776,54.811,188200000.0
2009-04-29 09:40:00,54.815,54.844,54.727,54.739,206400000.0
2009-04-29 09:45:00,54.749,54.781,54.742,54.779,89600000.0
2009-04-29 09:50:00,54.779,54.8,54.749,54.791,173200000.0
2009-04-29 09:55:00,54.788,54.788,54.769,54.77,177600000.0
2009-04-29 10:00:00,54.777,54.889,54.772,54.884,201600000.0
2009-04-29 10:05:00,54.885,54.89,54.827,54.834,177600000.0
2009-04-29 10:10:00,54.848,54.894,54.848,54.889,233600000.0
2009-04-29 10:15:00,54.894,54.943,54.879,54.924,149200000.0
2009-04-29 10:20:00,54.947,55.01,54.942,54.998,144400000.0
2009-04-29 10:25:00,54.983,55.003,54.935,54.937,254200000.0
2009-04-29 10:30:00,54.934,54.934,54.845,54.86,158400000.0
2009-04-29 10:35:00,54.873,54.903,54.87,54.894,88000000.0
2009-04-29 10:40:00,54.9,54.9,54.864,54.898,149200000.0
2009-04-29 10:45:00,54.922,54.973,54.907,54.953,140800000.0
2009-04-29 10:50:00,54.941,54.978,54.905,54.915,276200000.0
2009-04-29 10:55:00,54.936,55.052,54.936,55.003,209600000.0
2009-04-29 11:00:00,55.026,55.067,55.021,55.063,147000000.0
2009-04-29 11:05:00,55.076,55.127,55.018,55.018,195000000.0
2009-04-29 11:10:00,54.99,55.055,54.979,55.051,230400000.0
2009-04-29 11:15:00,55.066,55.203,55.066,55.13,213200000.0
2009-04-29 11:20:00,55.134,55.156,55.099,55.122,220600000.0
2009-04-29 11:25:00,55.108,55.198,55.097,55.198,160800000.0
2009-04-29 11:30:00,55.195,55.195,55.159,55.164,124800000.0
2009-04-29 11:35:00,55.154,55.246,55.136,55.238,141200000.0
2009-04-29 11:40:00,55.239,55.318,55.186,55.315,174600000.0
2009-04-29 11:45:00,55.317,55.453,55.317,55.453,172800000.0
2009-04-29 11:50:00,55.467,55.515,55.43,55.489,204800000.0
2009-04-29 11:55:00,55.481,55.483,55.408,55.408,224000000.0
2009-04-29 12:00:00,55.403,55.407,55.339,55.386,144000000.0
2009-04-29 12:05:00,55.411,55.43,55.377,55.388,142400000.0
2009-04-29 12:10:00,55.379,55.382,55.309,55.324,99200000.0
2009-04-29 12:15:00,55.31,55.344,55.248,55.344,158400000.0
2009-04-29 12:20:00,55.345,55.375,55.334,55.366,192400000.0
2009-04-29 12:25:00,55.353,55.384,55.246,55.248,259200000.0
2009-04-29 12:30:00,55.323,55.335,55.238,55.291,213200000.0
2009-04-29 12:35:00,55.301,55.305,55.181,55.218,120000000.0
2009-04-29 12:40:00,55.185,55.311,55.154,55.272,119800000.0
2009-04-29 12:45:00,55.262,55.266,55.211,55.257,182800000.0
2009-04-29 12:50:00,55.266,55.359,55.266,55.359,86400000.0
2009-04-29 12:55:00,55.36,55.366,55.295,55.295,91600000.0
2009-04-29 13:00:00,55.299,55.305,55.226,55.226,67200000.0
2009-04-29 13:05:00,55.2,55.228,55.198,55.218,104400000.0
2009-04-29 13:10:00,55.219,55.221,55.195,55.208,89600000.0
2009-04-29 13:15:00,55.199,55.288,55.16,55.273,120000000.0
2009-04-29 13:20:00,55.257,55.262,55.212,55.238,107600000.0
2009-04-29 13:25:00,55.236,55.254,55.215,55.223,140600000.0
2009-04-29 13:30:00,55.23,55.232,55.198,55.198,90600000.0
2009-04-29 13:35:00,55.185,55.246,55.185,55.238,139600000.0
2009-04-29 13:40:00,55.232,55.239,55.179,55.234,92800000.0
2009-04-29 13:45:00,55.235,55.27,55.235,55.249,97600000.0
2009-04-29 13:50:00,55.247,55.278,55.234,55.244,142800000.0
2009-04-29 13:55:00,55.231,55.278,55.231,55.241,120000000.0
2009-04-29 14:00:00,55.263,55.263,55.182,55.189,102400000.0
2009-04-29 14:05:00,55.186,55.247,55.18,55.246,91200000.0
2009-04-29 14:10:00,55.257,55.301,55.252,55.301,88000000.0
2009-04-29 14:15:00,55.309,55.325,55.265,55.307,127400000.0
2009-04-29 14:20:00,55.306,55.306,55.275,55.278,117200000.0
2009-04-29 14:25:00,55.278,55.291,55.257,55.263,67200000.0
2009-04-29 14:30:00,55.096,55.151,55.013,55.085,72000000.0
2009-04-29 14:35:00,55.107,55.121,55.076,55.105,60800000.0
2009-04-29 14:40:00,55.133,55.148,55.074,55.094,67200000.0
2009-04-29 14:45:00,55.061,55.074,55.035,55.035,69800000.0
2009-04-29 14:50:00,55.044,55.112,55.044,55.108,68800000.0
2009-04-29 14:55:00,55.116,55.13,55.05,55.056,67200000.0
2009-04-29 15:00:00,55.063,55.162,55.063,55.153,70400000.0
2009-04-29 15:05:00,55.146,55.158,55.063,55.063,61200000.0
2009-04-29 15:10:00,55.049,55.11,55.023,55.11,65600000.0
2009-04-29 15:15:00,55.104,55.134,55.055,55.123,73400000.0
2009-04-29 15:20:00,55.106,55.11,54.984,55.092,67200000.0
2009-04-29 15:25:00,55.089,55.126,55.072,55.126,70400000.0
2009-04-29 15:30:00,55.141,55.149,55.094,55.131,64000000.0
2009-04-29 15:35:00,55.131,55.182,55.113,55.182,73600000.0
2009-04-29 15:40:00,55.184,55.192,55.112,55.161,67200000.0
2009-04-29 15:45:00,55.18,55.22,55.18,55.187,59200000.0
2009-04-29 15:50:00,55.18,55.297,55.16,55.287,66600000.0
2009-04-29 15:55:00,55.299,55.329,55.282,55.308,65600000.0
2009-04-29 16:00:00,55.31,55.31,55.138,55.191,63400000.0
2009-04-29 16:05:00,55.199,55.203,55.164,55.17,70800000.0
2009-04-29 16:10:00,55.165,55.204,55.123,55.182,67200000.0
2009-04-29 16:15:00,55.2,55.242,55.189,55.242,64400000.0
2009-04-29 16:20:00,55.259,55.304,55.247,55.295,57600000.0
2009-04-29 16:25:00,55.315,55.455,55.315,55.44,68800000.0
2009-04-29 16:30:00,55.445,55.456,55.397,55.413,64000000.0
2009-04-29 16:35:00,55.409,55.455,55.38,55.455,64000000.0
2009-04-29 16:40:00,55.457,55.546,55.45,55.546,65600000.0
2009-04-29 16:45:00,55.553,55.553,55.457,55.471,67200000.0
2009-04-29 16:50:00,55.477,55.482,55.394,55.447,74600000.0
2009-04-29 16:55:00,55.448,55.554,55.444,55.554,68800000.0
2009-04-29 17:00:00,55.535,55.541,55.403,55.491,62400000.0
2009-04-29 17:05:00,55.486,55.495,55.47,55.471,73600000.0
2009-04-29 17:10:00,55.466,55.507,55.459,55.478,61800000.0
2009-04-29 17:15:00,55.496,55.604,55.485,55.604,64000000.0
2009-04-29 17:20:00,55.601,55.824,55.601,55.765,57600000.0
2009-04-29 17:25:00,55.787,55.884,55.787,55.867,65600000.0
2009-04-29 17:30:00,55.896,55.974,55.879,55.934,59200000.0
2009-04-29 17:35:00,55.919,55.919,55.812,55.815,60200000.0
2009-04-29 17:40:00,55.808,55.829,55.777,55.777,59600000.0
2009-04-29 17:45:00,55.779,55.853,55.773,55.853,59600000.0
2009-04-29 17:50:00,55.862,55.903,55.857,55.868,62400000.0
2009-04-29 17:55:00,55.868,55.868,55.768,55.779,64000000.0
2009-04-29 18:00:00,55.795,55.841,55.744,55.784,67200000.0
2009-04-29 18:05:00,55.803,55.848,55.72,55.72,73600000.0
2009-04-29 18:10:00,55.719,55.778,55.713,55.776,60800000.0
2009-04-29 18:15:00,55.769,55.804,55.759,55.762,59200000.0
2009-04-29 18:20:00,55.759,55.778,55.705,55.766,68600000.0
2009-04-29 18:25:00,55.774,55.779,55.706,55.731,63400000.0
2009-04-29 18:30:00,55.727,55.789,55.724,55.759,59200000.0
2009-04-29 18:35:00,55.767,55.892,55.755,55.816,69800000.0
2009-04-29 18:40:00,55.817,55.854,55.804,55.848,62400000.0
2009-04-29 18:45:00,55.855,55.926,55.853,55.926,60600000.0
2009-04-29 18:50:00,55.933,55.935,55.915,55.923,67200000.0
2009-04-29 18:55:00,55.922,55.923,55.865,55.865,67600000.0
2009-04-29 19:00:00,55.874,55.896,55.84,55.896,66000000.0
2009-04-29 19:05:00,55.909,55.909,55.872,55.886,72000000.0
2009-04-29 19:10:00,55.879,55.921,55.872,55.894,68800000.0
2009-04-29 19:15:00,55.908,55.925,55.904,55.916,72400000.0
2009-04-29 19:20:00,55.912,55.938,55.887,55.938,78400000.0
2009-04-29 19:25:00,55.929,55.958,55.888,55.952,64000000.0
2009-04-29 19:30:00,55.951,55.951,55.913,55.926,70200000.0
2009-04-29 19:35:00,55.919,55.933,55.876,55.889,60800000.0
2009-04-29 19:40:00,55.879,55.906,55.877,55.905,67200000.0
2009-04-29 19:45:00,55.91,55.91,55.872,55.902,59200000.0
2009-04-29 19:50:00,55.9,55.939,55.882,55.939,68800000.0
2009-04-29 19:55:00,55.975,55.99,55.952,55.968,57600000.0
2009-04-29 20:00:00,55.967,55.983,55.859,55.872,54400000.0
2009-04-29 20:05:00,55.903,55.922,55.884,55.9,62400000.0
2009-04-29 20:10:00,55.895,55.904,55.829,55.845,68800000.0
2009-04-29 20:15:00,55.864,56.034,55.787,55.953,60800000.0
2009-04-29 20:20:00,56.038,56.145,56.0,56.092,65600000.0
2009-04-29 20:25:00,56.087,56.231,56.087,56.143,73600000.0
2009-04-29 20:30:00,56.107,56.173,55.974,56.156,68800000.0
2009-04-29 20:35:00,56.15,56.204,56.126,56.163,64000000.0
2009-04-29 20:40:00,56.174,56.215,56.102,56.109,57600000.0
2009-04-29 20:45:00,56.099,56.188,56.075,56.146,56000000.0
2009-04-29 20:50:00,56.14,56.14,56.032,56.032,59200000.0
2009-04-29 20:55:00,56.03,56.135,55.997,56.135,69200000.0
2009-04-29 21:00:00,56.149,56.152,56.024,56.054,65600000.0
2009-04-29 21:05:00,56.063,56.089,56.051,56.068,70400000.0
2009-04-29 21:10:00,56.056,56.091,56.031,56.078,67200000.0
2009-04-29 21:15:00,56.099,56.126,55.888,55.888,68800000.0
2009-04-29 21:20:00,55.889,55.89,55.726,55.726,51600000.0
2009-04-29 21:25:00,55.691,55.755,55.635,55.755,65600000.0
2009-04-29 21:30:00,55.755,55.755,55.666,55.726,57000000.0
2009-04-29 21:35:00,55.726,55.812,55.705,55.812,67200000.0
2009-04-29 21:40:00,55.81,55.815,55.701,55.737,68800000.0
2009-04-29 21:45:00,55.726,55.726,55.554,55.567,67200000.0
2009-04-29 21:50:00,55.569,55.666,55.486,55.642,68800000.0
2009-04-29 21:55:00,55.612,55.693,55.612,55.672,67600000.0
2009-04-29 22:00:00,55.668,55.685,55.62,55.685,60800000.0
2009-04-29 22:05:00,55.69,55.748,55.686,55.74,70400000.0
2009-04-29 22:10:00,55.749,55.763,55.694,55.717,75200000.0
2009-04-29 22:15:00,55.721,55.721,55.669,55.673,64000000.0
2009-04-29 22:20:00,55.698,55.701,55.65,55.696,60800000.0
2009-04-29 22:25:00,55.707,55.756,55.702,55.75,70400000.0
2009-04-29 22:30:00,55.75,55.773,55.731,55.759,62400000.0
2009-04-29 22:35:00,55.773,55.972,55.772,55.962,68800000.0
2009-04-29 22:40:00,55.973,55.989,55.93,55.945,67200000.0
2009-04-29 22:45:00,55.939,55.986,55.909,55.925,62400000.0
2009-04-29 22:50:00,55.911,55.939,55.897,55.939,60800000.0
2009-04-29 22:55:00,55.95,55.972,55.831,55.831,62400000.0
2009-04-29 23:00:00,55.828,55.833,55.052,55.263,65600000.0
2009-04-29 23:05:00,55.261,55.261,55.107,55.145,64000000.0
2009-04-29 23:10:00,55.161,55.164,55.079,55.145,57600000.0
2009-04-29 23:15:00,55.147,55.248,55.119,55.119,68800000.0
2009-04-29 23:20:00,55.104,55.139,55.075,55.134,62400000.0
2009-04-29 23:25:00,55.137,55.275,55.083,55.222,67200000.0
2009-04-29 23:30:00,55.23,55.242,55.218,55.224,68800000.0
2009-04-29 23:35:00,55.204,55.221,55.158,55.16,65600000.0
2009-04-29 23:40:00,55.123,55.144,55.058,55.065,65600000.0
2009-04-29 23:45:00,55.06,55.174,55.06,55.082,70400000.0
2009-04-29 23:50:00,55.068,55.077,55.026,55.042,64000000.0
2009-04-29 23:55:00,55.03,55.06,55.003,55.055,64000000.0
2009-04-30 00:00:00,55.066,55.066,55.024,55.066,62400000.0
2009-04-30 00:05:00,55.054,55.077,55.034,55.056,65600000.0
2009-04-30 00:10:00,55.041,55.044,54.972,54.973,59200000.0
2009-04-30 00:15:00,54.974,54.977,54.957,54.959,57600000.0
2009-04-30 00:20:00,54.956,54.977,54.908,54.949,73600000.0
2009-04-30 00:25:00,54.95,54.976,54.923,54.943,61800000.0
2009-04-30 00:30:00,54.944,54.945,54.907,54.932,68800000.0
2009-04-30 00:35:00,54.949,54.949,54.913,54.937,64400000.0
2009-04-30 00:40:00,54.921,54.987,54.915,54.98,59200000.0
2009-04-30 00:45:00,54.989,55.016,54.958,55.001,67200000.0
2009-04-30 00:50:00,54.992,55.012,54.986,54.993,67200000.0
2009-04-30 00:55:00,54.998,55.015,54.982,54.988,67600000.0
2009-04-30 01:00:00,54.976,54.976,54.884,54.919,56000000.0
2009-04-30 01:05:00,54.906,54.931,54.895,54.91,59200000.0
2009-04-30 01:10:00,54.93,54.972,54.862,54.901,64400000.0
2009-04-30 01:15:00,54.902,54.976,54.902,54.961,60200000.0
2009-04-30 01:20:00,54.925,54.969,54.907,54.968,72000000.0
2009-04-30 01:25:00,54.966,55.078,54.958,55.072,57600000.0
2009-04-30 01:30:00,55.082,55.091,55.041,55.063,66000000.0
2009-04-30 01:35:00,55.054,55.054,54.902,54.993,56000000.0
2009-04-30 01:40:00,54.949,55.002,54.942,54.992,57600000.0
2009-04-30 01:45:00,55.001,55.044,55.001,55.027,64400000.0
2009-04-30 01:50:00,55.025,55.038,55.005,55.038,73000000.0
2009-04-30 01:55:00,55.044,55.091,55.044,55.087,70800000.0
2009-04-30 02:00:00,55.082,55.117,55.065,55.067,65600000.0
2009-04-30 02:05:00,55.066,55.172,55.062,55.172,83200000.0
2009-04-30 02:10:00,55.156,55.33,55.156,55.302,66000000.0
2009-04-30 02:15:00,55.314,55.383,55.295,55.295,52800000.0
2009-04-30 02:20:00,55.299,55.384,55.299,55.359,71800000.0
2009-04-30 02:25:00,55.372,55.372,55.243,55.257,75200000.0
2009-04-30 02:30:00,55.222,55.282,55.217,55.266,69200000.0
2009-04-30 02:35:00,55.266,55.348,55.263,55.331,72000000.0
2009-04-30 02:40:00,55.334,55.378,55.325,55.365,79400000.0
2009-04-30 02:45:00,55.365,55.383,55.341,55.341,56000000.0
2009-04-30 02:50:00,55.361,55.463,55.36,55.395,68800000.0
2009-04-30 02:55:00,55.361,55.414,55.288,55.31,72400000.0
2009-04-30 03:00:00,55.332,55.332,55.229,55.229,78400000.0
2009-04-30 03:05:00,55.231,55.31,55.218,55.308,56000000.0
2009-04-30 03:10:00,55.287,55.287,55.181,55.181,63400000.0
2009-04-30 03:15:00,55.178,55.249,55.166,55.249,60800000.0
2009-04-30 03:20:00,55.244,55.312,55.192,55.312,89600000.0
2009-04-30 03:25:00,55.331,55.361,55.327,55.328,67600000.0
2009-04-30 03:30:00,55.316,55.376,55.302,55.369,81600000.0
2009-04-30 03:35:00,55.357,55.357,55.338,55.356,64000000.0
2009-04-30 03:40:00,55.368,55.388,55.306,55.317,86400000.0
2009-04-30 03:45:00,55.318,55.366,55.314,55.345,68800000.0
2009-04-30 03:50:00,55.344,55.378,55.25,55.365,64000000.0
2009-04-30 03:55:00,55.372,55.415,55.348,55.396,65600000.0
2009-04-30 04:00:00,55.383,55.387,55.268,55.338,56000000.0
2009-04-30 04:05:00,55.348,55.352,55.252,55.26,64000000.0
2009-04-30 04:10:00,55.273,55.273,55.171,55.209,66600000.0
2009-04-30 04:15:00,55.221,55.239,55.168,55.169,81000000.0
2009-04-30 04:20:00,55.159,55.197,55.158,55.18,65600000.0
2009-04-30 04:25:00,55.191,55.234,55.185,55.234,73600000.0
2009-04-30 04:30:00,55.241,55.266,55.229,55.249,66600000.0
2009-04-30 04:35:00,55.242,55.257,55.201,55.215,57600000.0
2009-04-30 04:40:00,55.218,55.223,55.187,55.191,57600000.0
2009-04-30 04:45:00,55.167,55.216,55.153,55.212,56400000.0
2009-04-30 04:50:00,55.192,55.218,55.182,55.211,92800000.0
2009-04-30 04:55:00,55.235,55.26,55.225,55.252,70400000.0
2009-04-30 05:00:00,55.237,55.237,55.184,55.229,54400000.0
2009-04-30 05:05:00,55.229,55.287,55.188,55.287,64000000.0
2009-04-30 05:10:00,55.287,55.287,55.178,55.18,62400000.0
2009-04-30 05:15:00,55.193,55.21,55.145,55.167,67200000.0
2009-04-30 05:20:00,55.167,55.184,55.14,55.168,99200000.0
2009-04-30 05:25:00,55.188,55.231,55.182,55.214,65600000.0
2009-04-30 05:30:00,55.204,55.28,55.204,55.264,67200000.0
2009-04-30 05:35:00,55.253,55.281,55.212,55.212,59200000.0
2009-04-30 05:40:00,55.192,55.192,55.17,55.183,75200000.0
2009-04-30 05:45:00,55.194,55.205,55.147,55.147,72000000.0
2009-04-30 05:50:00,55.154,55.154,55.045,55.053,62400000.0
2009-04-30 05:55:00,55.047,55.111,55.027,55.082,73600000.0
2009-04-30 06:00:00,55.054,55.061,54.845,54.855,62400000.0
2009-04-30 06:05:00,54.856,54.889,54.716,54.868,64000000.0
2009-04-30 06:10:00,54.851,54.879,54.795,54.879,89600000.0
2009-04-30 06:15:00,54.875,54.883,54.776,54.821,49600000.0
2009-04-30 06:20:00,54.824,54.868,54.799,54.809,68800000.0
2009-04-30 06:25:00,54.81,54.875,54.799,54.858,61200000.0
2009-04-30 06:30:00,54.861,54.961,54.861,54.907,102400000.0
2009-04-30 06:35:00,54.876,54.9,54.876,54.878,59200000.0
2009-04-30 06:40:00,54.89,54.897,54.854,54.892,72000000.0
2009-04-30 06:45:00,54.862,54.959,54.862,54.931,62400000.0
2009-04-30 06:50:00,54.93,54.96,54.851,54.959,70400000.0
2009-04-30 06:55:00,54.975,55.023,54.975,55.004,62800000.0
2009-04-30 07:00:00,55.016,55.03,54.976,54.995,60800000.0
2009-04-30 07:05:00,54.981,54.981,54.907,54.907,86400000.0
2009-04-30 07:10:00,54.901,54.91,54.841,54.867,72000000.0
2009-04-30 07:15:00,54.877,54.94,54.877,54.924,59200000.0
2009-04-30 07:20:00,54.907,54.963,54.907,54.95,64000000.0
2009-04-30 07:25:00,54.957,54.989,54.957,54.982,76800000.0
2009-04-30 07:30:00,54.988,55.002,54.907,54.91,67600000.0
2009-04-30 07:35:00,54.913,54.939,54.871,54.893,65600000.0
2009-04-30 07:40:00,54.942,54.947,54.883,54.903,113000000.0
2009-04-30 07:45:00,54.903,54.917,54.83,54.913,71400000.0
2009-04-30 07:50:00,54.922,54.99,54.915,54.99,83200000.0
2009-04-30 07:55:00,55.013,55.105,55.013,55.096,84800000.0
2009-04-30 08:00:00,55.066,55.066,54.968,54.968,49600000.0
2009-04-30 08:05:00,54.981,55.123,54.974,55.123,67600000.0
2009-04-30 08:10:00,55.136,55.149,55.095,55.107,89600000.0
2009-04-30 08:15:00,55.112,55.23,55.112,55.202,64000000.0
2009-04-30 08:20:00,55.195,55.269,55.186,55.219,67600000.0
2009-04-30 08:25:00,55.227,55.309,55.227,55.309,59200000.0
2009-04-30 08:30:00,55.312,55.4,55.303,55.376,92800000.0
2009-04-30 08:35:00,55.358,55.413,55.341,55.39,110400000.0
2009-04-30 08:40:00,55.434,55.599,55.422,55.599,75200000.0
2009-04-30 08:45:00,55.582,55.743,55.582,55.743,84200000.0
2009-04-30 08:50:00,55.803,55.864,55.8,55.83,149200000.0
2009-04-30 08:55:00,55.809,55.809,55.759,55.782,108800000.0
2009-04-30 09:00:00,55.796,55.813,55.76,55.806,121600000.0
2009-04-30 09:05:00,55.806,55.843,55.799,55.836,128000000.0
2009-04-30 09:10:00,55.838,55.9,55.838,55.9,92800000.0
2009-04-30 09:15:00,55.917,55.997,55.889,55.901,296000000.0
2009-04-30 09:20:00,55.889,55.926,55.877,55.911,275000000.0
2009-04-30 09:25:00,55.912,55.912,55.849,55.856,166200000.0
2009-04-30 09:30:00,55.865,55.939,55.856,55.929,136000000.0
2009-04-30 09:35:00,55.942,56.067,55.923,56.067,188200000.0
2009-04-30 09:40:00,56.075,56.084,56.005,56.041,205200000.0
2009-04-30 09:45:00,56.028,56.073,56.011,56.068,85000000.0
2009-04-30 09:50:00,56.071,56.121,56.025,56.1,172600000.0
2009-04-30 09:55:00,56.099,56.15,56.078,56.131,177000000.0
2009-04-30 10:00:00,56.134,56.134,56.089,56.089,202000000.0
2009-04-30 10:05:00,56.083,56.095,55.973,55.979,176800000.0
2009-04-30 10:10:00,55.955,55.955,55.742,55.755,234000000.0
2009-04-30 10:15:00,55.751,55.806,55.751,55.797,149200000.0
2009-04-30 10:20:00,55.805,55.896,55.803,55.896,144000000.0
2009-04-30 10:25:00,55.922,55.933,55.896,55.896,251200000.0
2009-04-30 10:30:00,55.891,55.907,55.822,55.822,158400000.0
2009-04-30 10:35:00,55.774,55.826,55.756,55.807,88000000.0
2009-04-30 10:40:00,55.81,55.94,55.804,55.863,148800000.0
2009-04-30 10:45:00,55.879,55.959,55.879,55.949,140800000.0
2009-04-30 10:50:00,55.932,55.936,55.873,55.894,277200000.0
2009-04-30 10:55:00,55.874,55.874,55.757,55.844,209000000.0
2009-04-30 11:00:00,55.828,55.828,55.62,55.62,147200000.0
2009-04-30 11:05:00,55.617,55.71,55.607,55.695,194600000.0
2009-04-30 11:10:00,55.697,55.703,55.627,55.647,230200000.0
2009-04-30 11:15:00,55.642,55.657,55.6,55.601,212800000.0
2009-04-30 11:20:00,55.624,55.681,55.624,55.678,221200000.0
2009-04-30 11:25:00,55.676,55.68,55.608,55.634,160000000.0
2009-04-30 11:30:00,55.636,55.674,55.615,55.615,125200000.0
2009-04-30 11:35:00,55.592,55.607,55.541,55.581,140800000.0
2009-04-30 11:40:00,55.59,55.615,55.574,55.607,176000000.0
2009-04-30 11:45:00,55.636,55.665,55.605,55.644,173600000.0
2009-04-30 11:50:00,55.653,55.746,55.653,55.745,204800000.0
2009-04-30 11:55:00,55.733,55.733,55.684,55.692,224800000.0
2009-04-30 12:00:00,55.707,55.852,55.707,55.844,144000000.0
2009-04-30 12:05:00,55.843,55.944,55.843,55.933,142200000.0
2009-04-30 12:10:00,55.942,56.033,55.942,56.022,99600000.0
2009-04-30 12:15:00,56.025,56.133,56.023,56.037,158400000.0
2009-04-30 12:20:00,56.035,56.047,55.927,55.929,190800000.0
2009-04-30 12:25:00,55.924,56.018,55.885,55.889,259600000.0
2009-04-30 12:30:00,55.945,55.947,55.85,55.899,212800000.0
2009-04-30 12:35:00,55.9,55.9,55.877,55.892,120800000.0
2009-04-30 12:40:00,55.896,55.94,55.896,55.92,120000000.0
2009-04-30 12:45:00,55.909,55.912,55.782,55.782,182400000.0
2009-04-30 12:50:00,55.754,55.781,55.673,55.698,85800000.0
2009-04-30 12:55:00,55.722,55.815,55.722,55.771,91200000.0
2009-04-30 13:00:00,55.765,55.776,55.661,55.661,66600000.0
2009-04-30 13:05:00,55.648,55.673,55.592,55.597,104000000.0
2009-04-30 13:10:00,55.6,55.621,55.539,55.586,89600000.0
2009-04-30 13:15:00,55.603,55.697,55.599,55.697,120000000.0
2009-04-30 13:20:00,55.702,55.738,55.692,55.708,107200000.0
2009-04-30 13:25:00,55.718,55.762,55.69,55.762,140800000.0
2009-04-30 13:30:00,55.779,55.796,55.763,55.775,91200000.0
2009-04-30 13:35:00,55.768,55.795,55.734,55.795,138600000.0
2009-04-30 13:40:00,55.82,55.823,55.79,55.815,92800000.0
2009-04-30 13:45:00,55.814,55.859,55.813,55.842,97600000.0
2009-04-30 13:50:00,55.852,55.852,55.803,55.807,142400000.0
2009-04-30 13:55:00,55.835,55.843,55.794,55.795,120000000.0
2009-04-30 14:00:00,55.792,55.792,55.617,55.628,99600000.0
2009-04-30 14:05:00,55.643,55.691,55.643,55.686,91200000.0
2009-04-30 14:10:00,55.685,55.717,55.679,55.704,88000000.0
2009-04-30 14:15:00,55.71,55.796,55.71,55.72,128000000.0
2009-04-30 14:20:00,55.694,55.769,55.663,55.761,117200000.0
2009-04-30 14:25:00,55.755,55.76,55.679,55.679,66600000.0
2009-04-30 14:30:00,55.663,55.687,55.565,55.642,72000000.0
2009-04-30 14:35:00,55.66,55.748,55.627,55.655,60200000.0
2009-04-30 14:40:00,55.7,55.769,55.7,55.754,67200000.0
2009-04-30 14:45:00,55.733,55.734,55.523,55.545,70400000.0
2009-04-30 14:50:00,55.582,55.68,55.579,55.656,68800000.0
2009-04-30 14:55:00,55.644,55.644,55.503,55.503,67200000.0
2009-04-30 15:00:00,55.529,55.66,55.529,55.608,69800000.0
2009-04-30 15:05:00,55.624,55.671,55.565,55.598,60800000.0
2009-04-30 15:10:00,55.607,55.63,55.545,55.583,66000000.0
2009-04-30 15:15:00,55.569,55.569,55.476,55.546,73600000.0
2009-04-30 15:20:00,55.537,55.652,55.467,55.637,67200000.0
2009-04-30 15:25:00,55.633,55.697,55.629,55.675,70400000.0
2009-04-30 15:30:00,55.681,55.681,55.493,55.493,64000000.0
2009-04-30 15:35:00,55.513,55.573,55.484,55.573,74000000.0
2009-04-30 15:40:00,55.598,55.736,55.58,55.733,77200000.0
2009-04-30 15:45:00,55.736,55.746,55.582,55.601,59600000.0
2009-04-30 15:50:00,55.598,55.649,55.577,55.598,67200000.0
2009-04-30 15:55:00,55.584,55.646,55.55,55.55,65600000.0
2009-04-30 16:00:00,55.576,55.645,55.569,55.631,63400000.0
2009-04-30 16:05:00,55.638,55.745,55.638,55.717,69800000.0
2009-04-30 16:10:00,55.715,55.765,55.715,55.758,67200000.0
2009-04-30 16:15:00,55.765,55.765,55.632,55.632,63800000.0
2009-04-30 16:20:00,55.641,55.641,55.545,55.55,57600000.0
2009-04-30 16:25:00,55.551,55.688,55.551,55.674,68800000.0
2009-04-30 16:30:00,55.719,55.753,55.681,55.713,64000000.0
2009-04-30 16:35:00,55.723,55.813,55.723,55.813,64000000.0
2009-04-30 16:40:00,55.817,55.829,55.746,55.763,65600000.0
2009-04-30 16:45:00,55.75,55.791,55.737,55.786,67200000.0
2009-04-30 16:50:00,55.788,55.829,55.729,55.829,75200000.0
2009-04-30 16:55:00,55.828,55.923,55.789,55.893,67600000.0
2009-04-30 17:00:00,55.884,55.884,55.744,55.837,61800000.0
2009-04-30 17:05:00,55.876,55.962,55.876,55.907,73600000.0
2009-04-30 17:10:00,55.918,55.998,55.908,55.998,62400000.0
2009-04-30 17:15:00,56.025,56.253,56.025,56.181,64000000.0
2009-04-30 17:20:00,56.126,56.153,56.053,56.134,57600000.0
2009-04-30 17:25:00,56.122,56.253,56.122,56.228,65600000.0
2009-04-30 17:30:00,56.247,56.289,56.198,56.215,59600000.0
2009-04-30 17:35:00,56.204,56.233,56.111,56.161,60800000.0
2009-04-30 17:40:00,56.159,56.205,56.159,56.165,58600000.0
2009-04-30 17:45:00,56.176,56.227,56.17,56.226,59600000.0
2009-04-30 17:50:00,56.231,56.243,56.133,56.142,67200000.0
2009-04-30 17:55:00,56.135,56.205,56.103,56.19,63400000.0
2009-04-30 18:00:00,56.173,56.247,56.136,56.157,67200000.0
2009-04-30 18:05:00,56.152,56.198,56.152,56.198,73600000.0
2009-04-30 18:10:00,56.208,56.208,56.175,56.199,60600000.0
2009-04-30 18:15:00,56.19,56.221,56.179,56.221,59600000.0
2009-04-30 18:20:00,56.211,56.321,56.201,56.309,68800000.0
2009-04-30 18:25:00,56.329,56.336,56.268,56.268,64000000.0
2009-04-30 18:30:00,56.267,56.267,56.082,56.085,59200000.0
2009-04-30 18:35:00,56.104,56.134,56.08,56.08,70400000.0
2009-04-30 18:40:00,56.09,56.09,55.966,55.966,62800000.0
2009-04-30 18:45:00,55.958,56.018,55.933,55.947,60800000.0
2009-04-30 18:50:00,55.94,55.972,55.916,55.94,67200000.0
2009-04-30 18:55:00,55.933,55.969,55.927,55.969,67200000.0
2009-04-30 19:00:00,55.962,55.966,55.918,55.952,65600000.0
2009-04-30 19:05:00,55.92,55.929,55.905,55.916,72000000.0
2009-04-30 19:10:00,55.923,55.944,55.893,55.893,68800000.0
2009-04-30 19:15:00,55.886,55.886,55.744,55.744,72000000.0
2009-04-30 19:20:00,55.73,55.74,55.561,55.561,78400000.0
2009-04-30 19:25:00,55.547,55.553,55.483,55.549,64000000.0
2009-04-30 19:30:00,55.582,55.653,55.57,55.632,70800000.0
2009-04-30 19:35:00,55.683,55.712,55.638,55.638,60800000.0
2009-04-30 19:40:00,55.632,55.722,55.601,55.72,67200000.0
2009-04-30 19:45:00,55.725,55.725,55.624,55.655,59200000.0
2009-04-30 19:50:00,55.665,55.665,55.603,55.653,68800000.0
2009-04-30 19:55:00,55.66,55.678,55.641,55.678,57600000.0
2009-04-30 20:00:00,55.676,55.749,55.676,55.727,54400000.0
2009-04-30 20:05:00,55.743,55.747,55.655,55.665,62400000.0
2009-04-30 20:10:00,55.644,55.655,55.632,55.647,59200000.0
2009-04-30 20:15:00,55.639,55.738,55.627,55.7,60800000.0
2009-04-30 20:20:00,55.704,55.824,55.704,55.806,65600000.0
2009-04-30 20:25:00,55.815,55.82,55.788,55.809,73600000.0
2009-04-30 20:30:00,55.791,55.81,55.779,55.799,68800000.0
2009-04-30 20:35:00,55.788,55.838,55.779,55.838,64000000.0
2009-04-30 20:40:00,55.851,55.856,55.732,55.769,54400000.0
2009-04-30 20:45:00,55.766,55.781,55.737,55.756,56400000.0
2009-04-30 20:50:00,55.759,55.82,55.752,55.82,59200000.0
2009-04-30 20:55:00,55.835,55.84,55.712,55.822,69200000.0
2009-04-30 21:00:00,55.836,55.836,55.762,55.799,65600000.0
2009-04-30 21:05:00,55.788,55.788,55.698,55.734,70800000.0
2009-04-30 21:10:00,55.743,55.759,55.704,55.704,67600000.0
2009-04-30 21:15:00,55.722,55.727,55.658,55.661,65600000.0
2009-04-30 21:20:00,55.678,55.707,55.673,55.673,49600000.0
2009-04-30 21:25:00,55.676,55.714,55.658,55.714,65600000.0
2009-04-30 21:30:00,55.72,55.72,55.675,55.706,57600000.0
2009-04-30 21:35:00,55.702,55.748,55.682,55.744,66600000.0
2009-04-30 21:40:00,55.733,55.766,55.71,55.759,68200000.0
2009-04-30 21:45:00,55.772,55.797,55.766,55.791,67200000.0
2009-04-30 21:50:00,55.804,55.804,55.689,55.731,68800000.0
2009-04-30 21:55:00,55.734,55.774,55.716,55.75,67600000.0
2009-04-30 22:00:00,55.738,55.749,55.665,55.725,60800000.0
2009-04-30 22:05:00,55.717,55.721,55.686,55.707,70400000.0
2009-04-30 22:10:00,55.708,55.714,55.686,55.689,75000000.0
2009-04-30 22:15:00,55.69,55.69,55.629,55.639,64400000.0
2009-04-30 22:20:00,55.642,55.655,55.613,55.617,60800000.0
2009-04-30 22:25:00,55.625,55.663,55.615,55.648,65600000.0
2009-04-30 22:30:00,55.68,55.68,55.613,55.663,61200000.0
2009-04-30 22:35:00,55.663,55.7,55.657,55.692,69200000.0
2009-04-30 22:40:00,55.708,55.726,55.662,55.721,66000000.0
2009-04-30 22:45:00,55.717,55.73,55.681,55.724,62800000.0
2009-04-30 22:50:00,55.689,55.731,55.664,55.73,60800000.0
2009-04-30 22:55:00,55.704,55.735,55.679,55.712,62400000.0
2009-04-30 23:00:00,55.682,55.771,55.637,55.677,65600000.0
2009-04-30 23:05:00,55.659,55.699,55.642,55.693,64400000.0
2009-04-30 23:10:00,55.683,55.687,55.647,55.652,57600000.0
2009-04-30 23:15:00,55.647,55.703,55.645,55.687,68800000.0
2009-04-30 23:20:00,55.698,55.709,55.681,55.681,62800000.0
2009-04-30 23:25:00,55.671,55.671,55.573,55.619,67200000.0
2009-04-30 23:30:00,55.592,55.637,55.589,55.634,68200000.0
2009-04-30 23:35:00,55.623,55.669,55.621,55.652,65600000.0
2009-04-30 23:40:00,55.676,55.69,55.612,55.654,65600000.0
2009-04-30 23:45:00,55.645,55.678,55.605,55.616,70400000.0
2009-04-30 23:50:00,55.585,55.598,55.454,55.461,64000000.0
2009-04-30 23:55:00,55.469,55.48,55.452,55.475,64000000.0
2009-05-01 00:00:00,55.484,55.492,55.449,55.472,62400000.0
2009-05-01 00:05:00,55.471,55.592,55.455,55.592,65000000.0
2009-05-01 00:10:00,55.557,55.573,55.534,55.57,59200000.0
2009-05-01 00:15:00,55.57,55.576,55.555,55.574,57600000.0
2009-05-01 00:20:00,55.575,55.613,55.521,55.6,73600000.0
2009-05-01 00:25:00,55.595,55.595,55.522,55.567,62400000.0
2009-05-01 00:30:00,55.565,55.565,55.513,55.545,68800000.0
2009-05-01 00:35:00,55.563,55.646,55.55,55.593,64000000.0
2009-05-01 00:40:00,55.596,55.608,55.573,55.591,57600000.0
2009-05-01 00:45:00,55.597,55.662,55.589,55.644,67600000.0
2009-05-01 00:50:00,55.647,55.692,55.647,55.682,67200000.0
2009-05-01 00:55:00,55.684,55.725,55.664,55.725,67200000.0
2009-05-01 01:00:00,55.729,55.762,55.682,55.757,56000000.0
2009-05-01 01:05:00,55.747,55.81,55.747,55.799,59200000.0
2009-05-01 01:10:00,55.803,55.827,55.719,55.809,64000000.0
2009-05-01 01:15:00,55.808,55.814,55.786,55.802,60800000.0
2009-05-01 01:20:00,55.806,55.811,55.761,55.78,72400000.0
2009-05-01 01:25:00,55.765,55.815,55.754,55.81,57600000.0
2009-05-01 01:30:00,55.838,55.851,55.826,55.831,65600000.0
2009-05-01 01:35:00,55.831,55.888,55.746,55.868,56000000.0
2009-05-01 01:40:00,55.898,55.955,55.895,55.954,62400000.0
2009-05-01 01:45:00,55.955,55.983,55.954,55.964,65600000.0
2009-05-01 01:50:00,55.961,56.007,55.951,56.001,73600000.0
2009-05-01 01:55:00,56.004,56.013,55.992,55.992,59200000.0
2009-05-01 02:00:00,55.969,55.989,55.969,55.984,65600000.0
2009-05-01 02:05:00,55.987,56.117,55.986,56.117,82600000.0
2009-05-01 02:10:00,56.108,56.176,56.094,56.104,65600000.0
2009-05-01 02:15:00,56.072,56.072,55.995,55.995,52800000.0
2009-05-01 02:20:00,55.988,56.059,55.988,56.058,72000000.0
2009-05-01 02:25:00,56.057,56.057,55.991,56.021,74600000.0
2009-05-01 02:30:00,56.034,56.066,56.025,56.066,68800000.0
2009-05-01 02:35:00,56.073,56.116,56.073,56.116,72400000.0
2009-05-01 02:40:00,56.126,56.144,56.09,56.13,79400000.0
2009-05-01 02:45:00,56.127,56.132,56.027,56.027,56000000.0
2009-05-01 02:50:00,56.037,56.053,55.846,55.867,68800000.0
2009-05-01 02:55:00,55.862,55.862,55.741,55.793,72400000.0
2009-05-01 03:00:00,55.797,55.887,55.797,55.87,78400000.0
2009-05-01 03:05:00,55.891,55.937,55.874,55.905,56000000.0
2009-05-01 03:10:00,55.888,55.888,55.805,55.847,64000000.0
2009-05-01 03:15:00,55.86,55.863,55.834,55.847,60200000.0
2009-05-01 03:20:00,55.831,55.848,55.749,55.749,90000000.0
2009-05-01 03:25:00,55.737,55.77,55.728,55.728,67200000.0
2009-05-01 03:30:00,55.728,55.73,55.654,55.668,81600000.0
2009-05-01 03:35:00,55.673,55.683,55.653,55.656,64000000.0
2009-05-01 03:40:00,55.657,55.68,55.649,55.68,86400000.0
2009-05-01 03:45:00,55.68,55.708,55.644,55.649,68200000.0
2009-05-01 03:50:00,55.629,55.667,55.533,55.667,64000000.0
2009-05-01 03:55:00,55.678,55.681,55.624,55.653,64000000.0
2009-05-01 04:00:00,55.658,55.67,55.572,55.67,56400000.0
2009-05-01 04:05:00,55.681,55.769,55.665,55.769,71400000.0
2009-05-01 04:10:00,55.77,55.787,55.756,55.776,64400000.0
2009-05-01 04:15:00,55.772,55.845,55.767,55.845,88000000.0
2009-05-01 04:20:00,55.868,55.952,55.868,55.909,65600000.0
2009-05-01 04:25:00,55.91,55.921,55.876,55.913,67200000.0
2009-05-01 04:30:00,55.908,55.938,55.894,55.937,67200000.0
2009-05-01 04:35:00,55.949,55.999,55.945,55.998,57600000.0
2009-05-01 04:40:00,56.019,56.05,56.003,56.026,62800000.0
2009-05-01 04:45:00,56.008,56.008,55.88,55.891,55400000.0
2009-05-01 04:50:00,55.859,55.889,55.858,55.885,92800000.0
2009-05-01 04:55:00,55.893,55.893,55.862,55.868,80000000.0
2009-05-01 05:00:00,55.887,55.887,55.845,55.862,60800000.0
2009-05-01 05:05:00,55.878,55.878,55.854,55.858,64000000.0
2009-05-01 05:10:00,55.849,55.858,55.783,55.787,62400000.0
2009-05-01 05:15:00,55.782,55.798,55.746,55.785,67600000.0
2009-05-01 05:20:00,55.764,55.782,55.754,55.759,99200000.0
2009-05-01 05:25:00,55.768,55.791,55.747,55.785,65600000.0
2009-05-01 05:30:00,55.779,55.799,55.762,55.767,67200000.0
2009-05-01 05:35:00,55.769,55.789,55.752,55.761,59200000.0
2009-05-01 05:40:00,55.78,55.794,55.762,55.772,75200000.0
2009-05-01 05:45:00,55.779,55.833,55.779,55.797,72000000.0
2009-05-01 05:50:00,55.794,55.8,55.745,55.748,62400000.0
2009-05-01 05:55:00,55.769,55.838,55.769,55.838,73000000.0
2009-05-01 06:00:00,55.842,55.851,55.8,55.813,59200000.0
2009-05-01 06:05:00,55.808,55.818,55.793,55.793,64000000.0
2009-05-01 06:10:00,55.8,55.808,55.765,55.781,90400000.0
2009-05-01 06:15:00,55.791,55.808,55.697,55.805,49600000.0
2009-05-01 06:20:00,55.805,55.805,55.755,55.788,68800000.0
2009-05-01 06:25:00,55.791,55.834,55.778,55.817,56000000.0
2009-05-01 06:30:00,55.792,55.814,55.775,55.805,102400000.0
2009-05-01 06:35:00,55.798,55.818,55.778,55.795,62400000.0
2009-05-01 06:40:00,55.813,55.826,55.81,55.816,72000000.0
2009-05-01 06:45:00,55.792,55.829,55.786,55.811,62400000.0
2009-05-01 06:50:00,55.809,55.816,55.703,55.793,70400000.0
2009-05-01 06:55:00,55.805,55.852,55.805,55.85,62400000.0
2009-05-01 07:00:00,55.854,55.924,55.846,55.924,60800000.0
2009-05-01 07:05:00,55.931,55.995,55.93,55.988,86800000.0
2009-05-01 07:10:00,55.981,55.981,55.929,55.95,72000000.0
2009-05-01 07:15:00,55.944,55.959,55.937,55.937,59200000.0
2009-05-01 07:20:00,55.952,55.966,55.931,55.966,64000000.0
2009-05-01 07:25:00,55.956,55.961,55.879,55.9,76800000.0
2009-05-01 07:30:00,55.897,55.93,55.819,55.904,67200000.0
2009-05-01 07:35:00,55.91,55.921,55.881,55.892,65600000.0
2009-05-01 07:40:00,55.9,55.968,55.9,55.931,134400000.0
2009-05-01 07:45:00,55.931,55.98,55.89,55.98,72000000.0
2009-05-01 07:50:00,55.962,55.988,55.947,55.988,83200000.0
2009-05-01 07:55:00,55.967,55.988,55.957,55.974,89600000.0
2009-05-01 08:00:00,55.961,55.968,55.935,55.964,49600000.0
2009-05-01 08:05:00,55.979,56.094,55.978,56.085,67200000.0
2009-05-01 08:10:00,56.092,56.152,56.051,56.144,91200000.0
2009-05-01 08:15:00,56.128,56.218,56.122,56.142,64000000.0
2009-05-01 08:20:00,56.161,56.174,56.107,56.145,67200000.0
2009-05-01 08:25:00,56.143,56.145,56.087,56.116,59200000.0
2009-05-01 08:30:00,56.097,56.181,56.087,56.181,92800000.0
2009-05-01 08:35:00,56.182,56.243,56.175,56.243,110400000.0
2009-05-01 08:40:00,56.241,56.299,56.229,56.296,75200000.0
2009-05-01 08:45:00,56.306,56.356,56.269,56.282,84800000.0
2009-05-01 08:50:00,56.289,56.289,56.206,56.212,149200000.0
2009-05-01 08:55:00,56.214,56.222,56.17,56.187,109200000.0
2009-05-01 09:00:00,56.205,56.4,56.2,56.36,121600000.0
2009-05-01 09:05:00,56.377,56.392,56.361,56.365,128000000.0
2009-05-01 09:10:00,56.371,56.428,56.353,56.42,92800000.0
2009-05-01 09:15:00,56.408,56.425,56.393,56.418,296000000.0
2009-05-01 09:20:00,56.432,56.455,56.428,56.434,276400000.0
2009-05-01 09:25:00,56.429,56.429,56.296,56.313,167200000.0
2009-05-01 09:30:00,56.339,56.412,56.32,56.412,136000000.0
2009-05-01 09:35:00,56.412,56.512,56.408,56.509,188200000.0
2009-05-01 09:40:00,56.525,56.562,56.505,56.529,206400000.0
2009-05-01 09:45:00,56.515,56.516,56.445,56.455,84200000.0
2009-05-01 09:50:00,56.46,56.536,56.459,56.522,172800000.0
2009-05-01 09:55:00,56.531,56.533,56.462,56.472,177600000.0
2009-05-01 10:00:00,56.462,56.47,56.417,56.435,201600000.0
2009-05-01 10:05:00,56.441,56.446,56.388,56.422,177000000.0
2009-05-01 10:10:00,56.422,56.436,56.399,56.407,233600000.0
2009-05-01 10:15:00,56.406,56.408,56.351,56.351,148600000.0
2009-05-01 10:20:00,56.359,56.359,56.275,56.304,144000000.0
2009-05-01 10:25:00,56.312,56.39,56.312,56.375,251200000.0
2009-05-01 10:30:00,56.352,56.352,56.241,56.241,158400000.0
2009-05-01 10:35:00,56.225,56.399,56.214,56.392,87400000.0
2009-05-01 10:40:00,56.401,56.501,56.39,56.501,148800000.0
2009-05-01 10:45:00,56.485,56.633,56.459,56.633,140800000.0
2009-05-01 10:50:00,56.611,56.626,56.594,56.618,277200000.0
2009-05-01 10:55:00,56.631,56.671,56.599,56.618,209600000.0
2009-05-01 11:00:00,56.618,56.623,56.589,56.619,147600000.0
2009-05-01 11:05:00,56.639,56.732,56.633,56.707,195600000.0
2009-05-01 11:10:00,56.691,56.721,56.669,56.693,230400000.0
2009-05-01 11:15:00,56.687,56.705,56.676,56.679,212800000.0
2009-05-01 11:20:00,56.678,56.691,56.658,56.691,220800000.0
2009-05-01 11:25:00,56.7,56.747,56.697,56.701,160000000.0
2009-05-01 11:30:00,56.691,56.748,56.661,56.685,124800000.0
2009-05-01 11:35:00,56.664,56.743,56.662,56.721,140800000.0
2009-05-01 11:40:00,56.769,56.787,56.709,56.735,175400000.0
2009-05-01 11:45:00,56.72,56.763,56.706,56.763,172800000.0
2009-05-01 11:50:00,56.769,56.774,56.67,56.718,204800000.0
2009-05-01 11:55:00,56.713,56.737,56.713,56.728,224000000.0
2009-05-01 12:00:00,56.712,56.813,56.709,56.807,144800000.0
2009-05-01 12:05:00,56.809,56.85,56.76,56.771,142400000.0
2009-05-01 12:10:00,56.761,56.805,56.703,56.791,99600000.0
2009-05-01 12:15:00,56.782,56.798,56.751,56.786,158200000.0
2009-05-01 12:20:00,56.782,56.819,56.755,56.809,192400000.0
2009-05-01 12:25:00,56.81,56.883,56.749,56.776,259600000.0
2009-05-01 12:30:00,56.864,56.984,56.775,56.968,213600000.0
2009-05-01 12:35:00,56.974,56.982,56.897,56.901,119800000.0
2009-05-01 12:40:00,56.902,56.952,56.902,56.951,120000000.0
2009-05-01 12:45:00,56.954,56.996,56.954,56.985,181800000.0
2009-05-01 12:50:00,56.983,57.0,56.897,56.897,85800000.0
2009-05-01 12:55:00,56.897,56.936,56.879,56.884,91000000.0
2009-05-01 13:00:00,56.836,56.876,56.792,56.802,67200000.0
2009-05-01 13:05:00,56.796,56.846,56.783,56.79,103400000.0
2009-05-01 13:10:00,56.763,56.785,56.733,56.733,89600000.0
2009-05-01 13:15:00,56.705,56.754,56.704,56.743,120400000.0
2009-05-01 13:20:00,56.742,56.771,56.73,56.762,107200000.0
2009-05-01 13:25:00,56.758,56.799,56.742,56.742,140800000.0
2009-05-01 13:30:00,56.748,56.789,56.746,56.763,91200000.0
2009-05-01 13:35:00,56.768,56.779,56.76,56.772,139200000.0
2009-05-01 13:40:00,56.761,56.791,56.76,56.789,92200000.0
2009-05-01 13:45:00,56.793,56.8,56.74,56.74,98000000.0
2009-05-01 13:50:00,56.737,56.758,56.713,56.739,142800000.0
2009-05-01 13:55:00,56.756,56.756,56.699,56.707,120000000.0
2009-05-01 14:00:00,56.714,56.723,56.675,56.723,99200000.0
2009-05-01 14:05:00,56.723,56.803,56.723,56.792,91600000.0
2009-05-01 14:10:00,56.785,56.841,56.777,56.826,88000000.0
2009-05-01 14:15:00,56.832,56.859,56.776,56.777,128400000.0
2009-05-01 14:20:00,56.786,56.799,56.766,56.775,116800000.0
2009-05-01 14:25:00,56.768,56.81,56.749,56.76,67200000.0
2009-05-01 14:30:00,56.721,56.736,56.629,56.639,72000000.0
2009-05-01 14:35:00,56.681,56.688,56.543,56.545,60800000.0
2009-05-01 14:40:00,56.557,56.559,56.516,56.517,67200000.0
2009-05-01 14:45:00,56.488,56.544,56.488,56.527,70400000.0
2009-05-01 14:50:00,56.579,56.614,56.557,56.605,68800000.0
2009-05-01 14:55:00,56.613,56.622,56.528,56.531,67200000.0
2009-05-01 15:00:00,56.522,56.53,56.476,56.505,70400000.0
2009-05-01 15:05:00,56.497,56.512,56.487,56.501,60800000.0
2009-05-01 15:10:00,56.51,56.533,56.455,56.455,65600000.0
2009-05-01 15:15:00,56.446,56.446,56.38,56.436,73600000.0
2009-05-01 15:20:00,56.433,56.49,56.364,56.49,67200000.0
2009-05-01 15:25:00,56.487,56.487,56.404,56.404,71200000.0
2009-05-01 15:30:00,56.414,56.417,56.305,56.305,64000000.0
2009-05-01 15:35:00,56.315,56.354,56.315,56.335,73600000.0
2009-05-01 15:40:00,56.32,56.339,56.259,56.303,76800000.0
2009-05-01 15:45:00,56.291,56.305,56.25,56.255,59200000.0
2009-05-01 15:50:00,56.254,56.379,56.254,56.348,65400000.0
2009-05-01 15:55:00,56.384,56.533,56.384,56.438,66000000.0
2009-05-01 16:00:00,56.414,56.505,56.358,56.501,64400000.0
2009-05-01 16:05:00,56.504,56.504,56.348,56.362,70400000.0
2009-05-01 16:10:00,56.358,56.358,56.257,56.357,67200000.0
2009-05-01 16:15:00,56.365,56.365,56.183,56.183,64000000.0
2009-05-01 16:20:00,56.156,56.156,56.047,56.095,57600000.0
2009-05-01 16:25:00,56.109,56.175,56.109,56.15,68800000.0
2009-05-01 16:30:00,56.153,56.156,56.088,56.124,64000000.0
2009-05-01 16:35:00,56.129,56.181,56.123,56.165,63400000.0
2009-05-01 16:40:00,56.155,56.16,56.128,56.16,65600000.0
2009-05-01 16:45:00,56.166,56.26,56.16,56.255,67200000.0
2009-05-01 16:50:00,56.245,56.335,56.245,56.325,75600000.0
2009-05-01 16:55:00,56.355,56.371,56.332,56.342,68800000.0
2009-05-01 17:00:00,56.345,56.346,56.228,56.32,62400000.0
2009-05-01 17:05:00,56.312,56.367,56.29,56.344,73600000.0
2009-05-01 17:10:00,56.338,56.423,56.338,56.411,61800000.0
2009-05-01 17:15:00,56.437,56.526,56.437,56.453,64000000.0
2009-05-01 17:20:00,56.459,56.562,56.391,56.562,57600000.0
2009-05-01 17:25:00,56.586,56.621,56.552,56.565,65600000.0
2009-05-01 17:30:00,56.585,56.588,56.498,56.51,59600000.0
2009-05-01 17:35:00,56.508,56.534,56.499,56.514,66000000.0
2009-05-01 17:40:00,56.525,56.542,56.518,56.523,59200000.0
2009-05-01 17:45:00,56.523,56.531,56.421,56.497,59600000.0
2009-05-01 17:50:00,56.491,56.499,56.41,56.486,62800000.0
2009-05-01 17:55:00,56.476,56.485,56.37,56.388,63400000.0
2009-05-01 18:00:00,56.404,56.446,56.343,56.406,67200000.0
2009-05-01 18:05:00,56.426,56.464,56.391,56.456,72400000.0
2009-05-01 18:10:00,56.488,56.53,56.461,56.53,60800000.0
2009-05-01 18:15:00,56.53,56.572,56.513,56.558,59200000.0
2009-05-01 18:20:00,56.562,56.571,56.502,56.541,69200000.0
2009-05-01 18:25:00,56.546,56.554,56.519,56.523,64000000.0
2009-05-01 18:30:00,56.519,56.548,56.509,56.548,59600000.0
2009-05-01 18:35:00,56.546,56.576,56.536,56.576,70400000.0
2009-05-01 18:40:00,56.596,56.596,56.57,56.578,62400000.0
2009-05-01 18:45:00,56.593,56.593,56.541,56.544,60800000.0
2009-05-01 18:50:00,56.555,56.562,56.501,56.501,67200000.0
2009-05-01 18:55:00,56.506,56.533,56.493,56.529,67200000.0
2009-05-01 19:00:00,56.539,56.547,56.507,56.527,65600000.0
2009-05-01 19:05:00,56.525,56.54,56.496,56.539,71400000.0
2009-05-01 19:10:00,56.538,56.559,56.509,56.509,68800000.0
2009-05-01 19:15:00,56.543,56.568,56.537,56.545,72000000.0
2009-05-01 19:20:00,56.52,56.606,56.491,56.606,78400000.0
2009-05-01 19:25:00,56.588,56.671,56.588,56.623,63400000.0
2009-05-01 19:30:00,56.624,56.669,56.617,56.657,70400000.0
2009-05-01 19:35:00,56.65,56.669,56.635,56.669,60800000.0
2009-05-01 19:40:00,56.662,56.685,56.64,56.68,67200000.0
2009-05-01 19:45:00,56.679,56.683,56.615,56.656,59200000.0
2009-05-01 19:50:00,56.679,56.679,56.607,56.61,68800000.0
2009-05-01 19:55:00,56.637,56.644,56.588,56.606,57600000.0
2009-05-01 20:00:00,56.583,56.588,56.537,56.551,54400000.0
2009-05-01 20:05:00,56.604,56.631,56.597,56.606,62400000.0
2009-05-01 20:10:00,56.635,56.656,56.603,56.608,41600000.0
2009-05-01 20:15:00,56.607,56.616,56.55,56.589,60800000.0
2009-05-01 20:20:00,56.59,56.599,56.536,56.59,65600000.0
2009-05-01 20:25:00,56.594,56.602,56.561,56.561,73600000.0
2009-05-01 20:30:00,56.577,56.607,56.543,56.602,68800000.0
2009-05-01 20:35:00,56.58,56.603,56.54,56.583,64000000.0
2009-05-01 20:40:00,56.597,56.609,56.548,56.571,54400000.0
2009-05-01 20:45:00,56.571,56.575,56.524,56.537,56000000.0
2009-05-01 20:50:00,56.575,56.62,56.507,56.62,59200000.0
2009-05-01 20:55:00,56.617,56.617,56.499,56.594,68800000.0
2009-05-01 21:00:00,56.596,56.624,56.525,56.542,65600000.0
2009-05-01 21:05:00,56.604,56.609,56.568,56.578,70400000.0
2009-05-01 21:10:00,56.577,56.58,56.508,56.566,67600000.0
2009-05-01 21:15:00,56.576,56.576,56.475,56.475,59200000.0
2009-05-01 21:20:00,56.524,56.527,56.503,56.524,44800000.0
2009-05-01 21:25:00,56.522,56.525,56.455,56.471,65600000.0
2009-05-01 21:30:00,56.474,56.474,56.435,56.463,58000000.0
2009-05-01 21:35:00,56.47,56.527,56.47,56.508,67200000.0
2009-05-01 21:40:00,56.526,56.634,56.526,56.563,68800000.0
2009-05-01 21:45:00,56.575,56.575,56.517,56.522,66600000.0
2009-05-01 21:50:00,56.527,56.544,56.434,56.533,68800000.0
2009-05-01 21:55:00,56.518,56.522,56.48,56.522,67200000.0
2009-05-01 22:00:00,56.529,56.567,56.503,56.567,60800000.0
2009-05-01 22:05:00,56.571,56.612,56.567,56.602,70400000.0
2009-05-01 22:10:00,56.593,56.617,56.554,56.555,75200000.0
2009-05-01 22:15:00,56.58,56.62,56.578,56.604,64000000.0
2009-05-01 22:20:00,56.605,56.635,56.577,56.63,60800000.0
2009-05-01 22:25:00,56.637,56.645,56.578,56.628,73600000.0
2009-05-01 22:30:00,56.623,56.666,56.595,56.666,62400000.0
2009-05-01 22:35:00,56.667,56.738,56.643,56.689,68800000.0
2009-05-01 22:40:00,56.685,56.7,56.555,56.578,67600000.0
2009-05-01 22:45:00,56.597,56.597,56.525,56.556,62400000.0
2009-05-01 22:50:00,56.537,56.555,56.465,56.465,60200000.0
2009-05-01 22:55:00,56.423,56.461,56.325,56.331,62400000.0
2009-05-03 23:00:00,56.659,56.804,56.572,56.75,65600000.0
2009-05-03 23:05:00,56.76,56.861,56.723,56.839,64000000.0
2009-05-03 23:10:00,56.804,56.898,56.774,56.898,81600000.0
2009-05-03 23:15:00,56.899,56.905,56.799,56.84,56000000.0
2009-05-03 23:20:00,56.866,56.873,56.793,56.81,49600000.0
2009-05-03 23:25:00,56.788,56.862,56.712,56.822,67200000.0
2009-05-03 23:30:00,56.831,56.845,56.804,56.828,56400000.0
2009-05-03 23:35:00,56.793,56.823,56.793,56.807,49000000.0
2009-05-03 23:40:00,56.808,56.842,56.798,56.832,40000000.0
2009-05-03 23:45:00,56.814,56.83,56.761,56.802,70400000.0
2009-05-03 23:50:00,56.806,56.818,56.759,56.783,63400000.0
2009-05-03 23:55:00,56.761,56.82,56.758,56.813,64000000.0
2009-05-04 00:00:00,56.794,56.834,56.733,56.811,61800000.0
2009-05-04 00:05:00,56.835,56.835,56.707,56.707,66400000.0
2009-05-04 00:10:00,56.767,56.823,56.731,56.768,59200000.0
2009-05-04 00:15:00,56.814,56.833,56.753,56.755,57400000.0
2009-05-04 00:20:00,56.798,56.865,56.707,56.847,73600000.0
2009-05-04 00:25:00,56.862,56.95,56.84,56.95,62800000.0
2009-05-04 00:30:00,56.93,56.985,56.921,56.95,68800000.0
2009-05-04 00:35:00,56.926,56.95,56.907,56.938,64000000.0
2009-05-04 00:40:00,56.939,56.963,56.907,56.936,61200000.0
2009-05-04 00:45:00,56.959,56.997,56.928,56.997,73600000.0
2009-05-04 00:50:00,56.992,57.0,56.974,56.987,67200000.0
2009-05-04 00:55:00,56.993,56.996,56.935,56.947,67200000.0
2009-05-04 01:00:00,56.947,56.964,56.881,56.96,56000000.0
2009-05-04 01:05:00,56.947,56.992,56.921,56.952,59200000.0
2009-05-04 01:10:00,56.961,57.011,56.895,56.98,63400000.0
2009-05-04 01:15:00,56.98,56.987,56.959,56.97,60800000.0
2009-05-04 01:20:00,56.96,56.978,56.952,56.962,72000000.0
2009-05-04 01:25:00,56.965,56.981,56.949,56.958,57600000.0
2009-05-04 01:30:00,56.96,56.977,56.95,56.969,65000000.0
2009-05-04 01:35:00,56.958,57.0,56.904,56.964,56000000.0
2009-05-04 01:40:00,56.97,56.98,56.944,56.959,57600000.0
2009-05-04 01:45:00,56.963,56.967,56.91,56.91,65600000.0
2009-05-04 01:50:00,56.937,56.937,56.815,56.922,73600000.0
2009-05-04 01:55:00,56.927,56.962,56.91,56.944,73600000.0
2009-05-04 02:00:00,56.936,56.946,56.903,56.908,73600000.0
2009-05-04 02:05:00,56.901,56.908,56.868,56.876,73600000.0
2009-05-04 02:10:00,56.882,56.919,56.326,56.897,65000000.0
2009-05-04 02:15:00,56.89,56.899,56.862,56.89,57600000.0
2009-05-04 02:20:00,56.888,56.89,56.799,56.864,56000000.0
2009-05-04 02:25:00,56.871,56.906,56.85,56.889,65600000.0
2009-05-04 02:30:00,56.901,56.907,56.876,56.882,58000000.0
2009-05-04 02:35:00,56.886,56.96,56.884,56.951,72000000.0
2009-05-04 02:40:00,56.952,56.96,56.935,56.956,61200000.0
2009-05-04 02:45:00,56.959,57.07,56.959,57.058,64000000.0
2009-05-04 02:50:00,57.051,57.051,56.994,56.994,59200000.0
2009-05-04 02:55:00,56.984,57.096,56.982,57.018,56400000.0
2009-05-04 03:00:00,57.023,57.051,57.019,57.035,67200000.0
2009-05-04 03:05:00,57.034,57.038,57.004,57.004,67200000.0
2009-05-04 03:10:00,56.999,57.052,56.982,57.043,67200000.0
2009-05-04 03:15:00,57.044,57.051,56.99,57.009,57600000.0
2009-05-04 03:20:00,56.98,56.995,56.971,56.99,63400000.0
2009-05-04 03:25:00,56.981,57.014,56.957,57.002,68800000.0
2009-05-04 03:30:00,56.991,56.994,56.932,56.963,62400000.0
2009-05-04 03:35:00,56.966,56.99,56.917,56.968,73600000.0
2009-05-04 03:40:00,56.977,56.983,56.94,56.94,57600000.0
2009-05-04 03:45:00,56.934,57.028,56.934,57.028,59600000.0
2009-05-04 03:50:00,57.037,57.038,56.994,57.005,66000000.0
2009-05-04 03:55:00,57.01,57.026,56.991,57.0,61800000.0
2009-05-04 04:00:00,56.998,57.013,56.992,57.009,64000000.0
2009-05-04 04:05:00,56.995,57.021,56.984,56.995,64000000.0
2009-05-04 04:10:00,57.01,57.038,56.992,57.022,70400000.0
2009-05-04 04:15:00,57.033,57.036,56.987,56.995,65000000.0
2009-05-04 04:20:00,57.011,57.022,56.948,56.955,65600000.0
2009-05-04 04:25:00,56.96,56.968,56.928,56.938,68800000.0
2009-05-04 04:30:00,56.931,56.967,56.854,56.947,67200000.0
2009-05-04 04:35:00,56.969,56.994,56.955,56.986,62400000.0
2009-05-04 04:40:00,56.97,56.996,56.964,56.987,68800000.0
2009-05-04 04:45:00,56.998,57.014,56.989,56.989,58000000.0
2009-05-04 04:50:00,57.01,57.028,56.967,56.998,64000000.0
2009-05-04 04:55:00,57.001,57.028,56.977,57.027,65600000.0
2009-05-04 05:00:00,57.035,57.133,57.034,57.125,63200000.0
2009-05-04 05:05:00,57.11,57.127,57.024,57.028,61200000.0
2009-05-04 05:10:00,57.032,57.065,56.962,57.061,62400000.0
2009-05-04 05:15:00,57.071,57.071,57.011,57.047,67200000.0
2009-05-04 05:20:00,57.075,57.146,57.075,57.107,68800000.0
2009-05-04 05:25:00,57.113,57.113,56.997,57.013,62800000.0
2009-05-04 05:30:00,57.027,57.151,57.019,57.03,65600000.0
2009-05-04 05:35:00,57.042,57.062,57.017,57.047,60800000.0
2009-05-04 05:40:00,57.046,57.075,57.026,57.026,63800000.0
2009-05-04 05:45:00,57.028,57.042,57.02,57.036,74600000.0
2009-05-04 05:50:00,57.035,57.077,57.033,57.071,69800000.0
2009-05-04 05:55:00,57.089,57.132,57.055,57.064,60800000.0
2009-05-04 06:00:00,57.037,57.039,57.013,57.027,67200000.0
2009-05-04 06:05:00,57.031,57.053,56.951,57.022,68800000.0
2009-05-04 06:10:00,57.031,57.031,56.988,57.002,67200000.0
2009-05-04 06:15:00,56.983,57.001,56.976,56.993,69200000.0
2009-05-04 06:20:00,56.977,57.044,56.975,57.044,67200000.0
2009-05-04 06:25:00,57.04,57.055,57.021,57.055,57000000.0
2009-05-04 06:30:00,57.056,57.096,57.056,57.073,65600000.0
2009-05-04 06:35:00,57.08,57.083,57.058,57.083,49600000.0
2009-05-04 06:40:00,57.071,57.099,57.064,57.066,56000000.0
2009-05-04 06:45:00,57.044,57.083,57.041,57.083,67600000.0
2009-05-04 06:50:00,57.085,57.107,57.081,57.103,69800000.0
2009-05-04 06:55:00,57.097,57.128,57.073,57.083,65600000.0
2009-05-04 07:00:00,57.088,57.096,57.008,57.052,68200000.0
2009-05-04 07:05:00,57.056,57.074,57.044,57.06,59200000.0
2009-05-04 07:10:00,57.057,57.069,57.038,57.055,55400000.0
2009-05-04 07:15:00,57.062,57.09,57.053,57.08,54400000.0
2009-05-04 07:20:00,57.065,57.085,57.05,57.05,64000000.0
2009-05-04 07:25:00,57.071,57.079,57.032,57.065,68800000.0
2009-05-04 07:30:00,57.042,57.078,57.042,57.069,73600000.0
2009-05-04 07:35:00,57.067,57.076,57.049,57.07,65600000.0
2009-05-04 07:40:00,57.064,57.104,57.058,57.104,60800000.0
2009-05-04 07:45:00,57.101,57.156,57.101,57.121,58600000.0
2009-05-04 07:50:00,57.131,57.131,57.079,57.117,62400000.0
2009-05-04 07:55:00,57.105,57.105,57.064,57.072,54800000.0
2009-05-04 08:00:00,57.064,57.073,57.005,57.066,57600000.0
2009-05-04 08:05:00,57.059,57.059,57.006,57.023,68800000.0
2009-05-04 08:10:00,57.019,57.102,57.003,57.082,59200000.0
2009-05-04 08:15:00,57.08,57.103,57.058,57.096,67200000.0
2009-05-04 08:20:00,57.085,57.123,57.08,57.11,60800000.0
2009-05-04 08:25:00,57.12,57.122,57.077,57.077,70400000.0
2009-05-04 08:30:00,57.098,57.169,57.098,57.164,64000000.0
2009-05-04 08:35:00,57.179,57.262,57.161,57.21,78400000.0
2009-05-04 08:40:00,57.2,57.25,57.194,57.242,72000000.0
2009-05-04 08:45:00,57.237,57.251,57.179,57.192,68800000.0
2009-05-04 08:50:00,57.19,57.198,57.125,57.151,72400000.0
2009-05-04 08:55:00,57.148,57.161,57.133,57.141,65600000.0
2009-05-04 09:00:00,57.138,57.138,57.106,57.116,67200000.0
2009-05-04 09:05:00,57.125,57.137,57.107,57.12,67200000.0
2009-05-04 09:10:00,57.12,57.145,57.082,57.145,60800000.0
2009-05-04 09:15:00,57.133,57.167,57.128,57.151,62400000.0
2009-05-04 09:20:00,57.155,57.211,57.155,57.204,70800000.0
2009-05-04 09:25:00,57.236,57.247,57.194,57.2,59200000.0
2009-05-04 09:30:00,57.193,57.246,57.182,57.213,63400000.0
2009-05-04 09:35:00,57.216,57.239,57.176,57.217,68800000.0
2009-05-04 09:40:00,57.222,57.232,57.153,57.153,59200000.0
2009-05-04 09:45:00,57.131,57.134,57.109,57.128,60800000.0
2009-05-04 09:50:00,57.121,57.148,57.121,57.134,73600000.0
2009-05-04 09:55:00,57.145,57.162,57.057,57.162,67200000.0
2009-05-04 10:00:00,57.159,57.169,57.137,57.147,63400000.0
2009-05-04 10:05:00,57.151,57.151,57.063,57.113,62400000.0
2009-05-04 10:10:00,57.117,57.124,57.045,57.054,59200000.0
2009-05-04 10:15:00,57.037,57.078,57.036,57.065,59200000.0
2009-05-04 10:20:00,57.049,57.066,56.988,56.995,60800000.0
2009-05-04 10:25:00,56.968,57.021,56.934,56.934,59200000.0
2009-05-04 10:30:00,56.917,57.04,56.917,56.995,65600000.0
2009-05-04 10:35:00,56.999,57.102,56.933,57.096,57600000.0
2009-05-04 10:40:00,57.087,57.087,57.05,57.078,64400000.0
2009-05-04 10:45:00,57.069,57.069,57.001,57.03,62400000.0
2009-05-04 10:50:00,57.027,57.034,56.986,56.991,73600000.0
2009-05-04 10:55:00,56.992,56.992,56.869,56.961,61800000.0
2009-05-04 11:00:00,56.973,56.974,56.948,56.948,69200000.0
2009-05-04 11:05:00,56.954,57.009,56.901,57.004,75200000.0
2009-05-04 11:10:00,57.004,57.008,56.948,56.948,67200000.0
2009-05-04 11:15:00,56.915,56.981,56.915,56.973,65600000.0
2009-05-04 11:20:00,56.977,57.049,56.972,57.006,64000000.0
2009-05-04 11:25:00,57.013,57.021,56.997,57.007,63400000.0
2009-05-04 11:30:00,57.007,57.016,56.991,56.994,69200000.0
2009-05-04 11:35:00,56.991,56.998,56.907,56.907,57600000.0
2009-05-04 11:40:00,56.909,56.957,56.909,56.933,64000000.0
2009-05-04 11:45:00,56.934,56.954,56.903,56.929,67200000.0
2009-05-04 11:50:00,56.928,56.928,56.8,56.836,69200000.0
2009-05-04 11:55:00,56.838,56.848,56.769,56.81,64000000.0
2009-05-04 12:00:00,56.802,56.815,56.778,56.78,66000000.0
2009-05-04 12:05:00,56.766,56.784,56.758,56.766,68000000.0
2009-05-04 12:10:00,56.772,56.795,56.731,56.772,59200000.0
2009-05-04 12:15:00,56.766,56.791,56.707,56.786,66600000.0
2009-05-04 12:20:00,56.803,56.877,56.791,56.872,74400000.0
2009-05-04 12:25:00,56.877,56.889,56.843,56.855,64000000.0
2009-05-04 12:30:00,56.851,56.881,56.848,56.869,70400000.0
2009-05-04 12:35:00,56.857,56.857,56.755,56.846,67200000.0
2009-05-04 12:40:00,56.857,56.858,56.811,56.838,73600000.0
2009-05-04 12:45:00,56.84,56.846,56.79,56.812,65600000.0
2009-05-04 12:50:00,56.806,56.809,56.766,56.8,60800000.0
2009-05-04 12:55:00,56.801,56.804,56.775,56.775,70400000.0
2009-05-04 13:00:00,56.763,56.763,56.717,56.742,67200000.0
2009-05-04 13:05:00,56.745,56.76,56.72,56.756,68800000.0
2009-05-04 13:10:00,56.73,56.756,56.716,56.736,70400000.0
2009-05-04 13:15:00,56.741,56.746,56.712,56.727,67200000.0
2009-05-04 13:20:00,56.709,56.739,56.701,56.739,60800000.0
2009-05-04 13:25:00,56.738,56.751,56.639,56.725,72400000.0
2009-05-04 13:30:00,56.731,56.779,56.731,56.755,67200000.0
2009-05-04 13:35:00,56.76,56.8,56.753,56.775,117200000.0
2009-05-04 13:40:00,56.78,56.781,56.764,56.777,127400000.0
2009-05-04 13:45:00,56.77,56.814,56.74,56.807,88000000.0
2009-05-04 13:50:00,56.809,56.809,56.772,56.777,91200000.0
2009-05-04 13:55:00,56.774,56.806,56.763,56.763,99200000.0
2009-05-04 14:00:00,56.767,56.785,56.747,56.757,120000000.0
2009-05-04 14:05:00,56.786,56.81,56.767,56.778,143200000.0
2009-05-04 14:10:00,56.765,56.814,56.744,56.806,98000000.0
2009-05-04 14:15:00,56.825,56.832,56.774,56.774,93200000.0
2009-05-04 14:20:00,56.778,56.792,56.735,56.735,139200000.0
2009-05-04 14:25:00,56.738,56.9,56.738,56.898,91200000.0
2009-05-04 14:30:00,56.898,56.945,56.854,56.931,140800000.0
2009-05-04 14:35:00,56.917,56.983,56.887,56.957,108000000.0
2009-05-04 14:40:00,56.962,57.006,56.946,57.006,119400000.0
2009-05-04 14:45:00,57.0,57.057,56.999,57.057,89600000.0
2009-05-04 14:50:00,57.057,57.061,56.973,56.992,104000000.0
2009-05-04 14:55:00,57.008,57.065,56.994,57.043,67200000.0
2009-05-04 15:00:00,57.067,57.074,57.038,57.053,90600000.0
2009-05-04 15:05:00,57.043,57.043,57.01,57.026,86400000.0
2009-05-04 15:10:00,57.019,57.028,56.969,56.984,182800000.0
2009-05-04 15:15:00,56.982,57.021,56.959,56.973,120000000.0
2009-05-04 15:20:00,56.961,56.988,56.949,56.982,119400000.0
2009-05-04 15:25:00,56.977,57.001,56.904,56.998,212800000.0
2009-05-04 15:30:00,56.918,57.037,56.867,56.972,259600000.0
2009-05-04 15:35:00,56.978,56.987,56.93,56.977,192000000.0
2009-05-04 15:40:00,56.987,57.093,56.983,57.053,157200000.0
2009-05-04 15:45:00,57.063,57.063,56.97,57.014,99200000.0
2009-05-04 15:50:00,57.019,57.06,57.007,57.014,142400000.0
2009-05-04 15:55:00,57.008,57.058,57.008,57.051,144000000.0
2009-05-04 16:00:00,57.08,57.235,57.08,57.2,223800000.0
2009-05-04 16:05:00,57.171,57.223,57.12,57.12,204800000.0
2009-05-04 16:10:00,57.103,57.17,57.088,57.138,172800000.0
2009-05-04 16:15:00,57.133,57.274,57.127,57.185,176000000.0
2009-05-04 16:20:00,57.187,57.29,57.182,57.274,140200000.0
2009-05-04 16:25:00,57.313,57.321,57.258,57.275,124600000.0
2009-05-04 16:30:00,57.278,57.284,57.173,57.195,160400000.0
2009-05-04 16:35:00,57.191,57.222,57.172,57.212,221200000.0
2009-05-04 16:40:00,57.21,57.22,57.181,57.184,213000000.0
2009-05-04 16:45:00,57.184,57.205,57.166,57.201,230200000.0
2009-05-04 16:50:00,57.206,57.309,57.201,57.302,194600000.0
2009-05-04 16:55:00,57.306,57.331,57.202,57.202,147200000.0
2009-05-04 17:00:00,57.197,57.233,57.183,57.211,209000000.0
2009-05-04 17:05:00,57.202,57.209,57.059,57.062,276600000.0
2009-05-04 17:10:00,57.08,57.099,57.063,57.078,140800000.0
2009-05-04 17:15:00,57.088,57.088,56.973,56.995,149600000.0
2009-05-04 17:20:00,56.992,57.018,56.982,57.014,87400000.0
2009-05-04 17:25:00,57.015,57.015,56.962,56.975,158400000.0
2009-05-04 17:30:00,56.986,57.0,56.938,56.998,251200000.0
2009-05-04 17:35:00,56.999,57.007,56.97,56.983,144000000.0
2009-05-04 17:40:00,56.968,56.969,56.844,56.851,149200000.0
2009-05-04 17:45:00,56.852,56.897,56.84,56.84,233600000.0
2009-05-04 17:50:00,56.826,56.838,56.79,56.811,177000000.0
2009-05-04 17:55:00,56.805,56.876,56.804,56.852,201600000.0
2009-05-04 18:00:00,56.889,56.973,56.889,56.973,177000000.0
2009-05-04 18:05:00,56.968,56.968,56.837,56.912,172800000.0
2009-05-04 18:10:00,56.907,56.916,56.753,56.787,84800000.0
2009-05-04 18:15:00,56.778,56.778,56.636,56.657,206600000.0
2009-05-04 18:20:00,56.658,56.703,56.65,56.653,188800000.0
2009-05-04 18:25:00,56.664,56.698,56.646,56.656,136400000.0
2009-05-04 18:30:00,56.652,56.695,56.635,56.663,167600000.0
2009-05-04 18:35:00,56.65,56.683,56.642,56.665,276400000.0
2009-05-04 18:40:00,56.625,56.695,56.613,56.694,296000000.0
2009-05-04 18:45:00,56.697,56.714,56.678,56.707,93600000.0
2009-05-04 18:50:00,56.712,56.723,56.63,56.639,127400000.0
2009-05-04 18:55:00,56.655,56.671,56.643,56.671,121600000.0
2009-05-04 19:00:00,56.699,56.708,56.666,56.694,108200000.0
2009-05-04 19:05:00,56.704,56.77,56.704,56.753,149000000.0
2009-05-04 19:10:00,56.773,56.773,56.733,56.736,85200000.0
2009-05-04 19:15:00,56.736,56.773,56.72,56.773,75600000.0
2009-05-04 19:20:00,56.777,56.788,56.736,56.786,110800000.0
2009-05-04 19:25:00,56.791,56.796,56.751,56.764,92800000.0
2009-05-04 19:30:00,56.732,56.805,56.717,56.785,59200000.0
2009-05-04 19:35:00,56.78,56.801,56.774,56.792,67600000.0
2009-05-04 19:40:00,56.79,56.825,56.757,56.817,64000000.0
2009-05-04 19:45:00,56.836,56.841,56.817,56.826,81600000.0
2009-05-04 19:50:00,56.83,56.849,56.809,56.824,67200000.0
2009-05-04 19:55:00,56.828,56.834,56.8,56.833,49600000.0
2009-05-04 20:00:00,56.848,56.855,56.802,56.802,84200000.0
2009-05-04 20:05:00,56.799,56.811,56.779,56.779,83200000.0
2009-05-04 20:10:00,56.782,56.784,56.709,56.772,72000000.0
2009-05-04 20:15:00,56.779,56.816,56.758,56.765,113600000.0
2009-05-04 20:20:00,56.767,56.792,56.743,56.751,65600000.0
2009-05-04 20:25:00,56.755,56.769,56.677,56.762,67200000.0
2009-05-04 20:30:00,56.762,56.771,56.729,56.758,76800000.0
2009-05-04 20:35:00,56.764,56.781,56.748,56.751,64000000.0
2009-05-04 20:40:00,56.738,56.754,56.738,56.75,59200000.0
2009-05-04 20:45:00,56.747,56.747,56.652,56.675,72000000.0
2009-05-04 20:50:00,56.661,56.661,56.617,56.653,86400000.0
2009-05-04 20:55:00,56.644,56.647,56.592,56.631,60800000.0
2009-05-04 21:00:00,56.64,56.648,56.591,56.609,62400000.0
2009-05-04 21:05:00,56.614,56.662,56.568,56.61,70400000.0
2009-05-04 21:10:00,56.602,56.66,56.597,56.66,62400000.0
2009-05-04 21:15:00,56.671,56.684,56.666,56.676,71400000.0
2009-05-04 21:20:00,56.663,56.693,56.663,56.677,59600000.0
2009-05-04 21:25:00,56.692,56.738,56.69,56.705,102400000.0
2009-05-04 21:30:00,56.702,56.728,56.698,56.721,56000000.0
2009-05-04 21:35:00,56.719,56.719,56.655,56.659,68800000.0
2009-05-04 21:40:00,56.647,56.658,56.544,56.653,49600000.0
2009-05-04 21:45:00,56.66,56.682,56.648,56.654,89000000.0
2009-05-04 21:50:00,56.647,56.681,56.639,56.681,64800000.0
2009-05-04 21:55:00,56.696,56.79,56.688,56.788,59600000.0
2009-05-04 22:00:00,56.789,56.823,56.782,56.799,73600000.0
2009-05-04 22:05:00,56.809,56.877,56.809,56.837,62400000.0
2009-05-04 22:10:00,56.828,56.901,56.823,56.874,72000000.0
2009-05-04 22:15:00,56.875,56.922,56.859,56.922,75200000.0
2009-05-04 22:20:00,56.916,56.922,56.889,56.917,58600000.0
2009-05-04 22:25:00,56.93,56.935,56.898,56.919,67200000.0
2009-05-04 22:30:00,56.916,56.929,56.905,56.928,65600000.0
2009-05-04 22:35:00,56.917,56.921,56.872,56.884,99600000.0
2009-05-04 22:40:00,56.892,56.892,56.855,56.866,67200000.0
2009-05-04 22:45:00,56.875,56.888,56.866,56.88,62800000.0
2009-05-04 22:50:00,56.888,56.897,56.859,56.894,64000000.0
2009-05-04 22:55:00,56.871,56.895,56.859,56.859,54400000.0
2009-05-04 23:00:00,56.852,56.869,56.835,56.856,70400000.0
2009-05-04 23:05:00,56.838,56.873,56.838,56.866,92800000.0
2009-05-04 23:10:00,56.863,56.863,56.818,56.839,56000000.0
2009-05-04 23:15:00,56.813,56.842,56.805,56.839,49600000.0
2009-05-04 23:20:00,56.815,56.857,56.809,56.844,57600000.0
2009-05-04 23:25:00,56.855,56.863,56.821,56.821,67200000.0
2009-05-04 23:30:00,56.823,56.922,56.774,56.922,67200000.0
2009-05-04 23:35:00,56.938,56.975,56.914,56.924,65000000.0
2009-05-04 23:40:00,56.934,56.958,56.907,56.91,75200000.0
2009-05-04 23:45:00,56.926,56.926,56.887,56.913,57600000.0
2009-05-04 23:50:00,56.914,56.952,56.909,56.946,64000000.0
2009-05-04 23:55:00,56.938,57.03,56.835,57.03,56000000.0
2009-05-05 00:00:00,57.035,57.184,57.035,57.184,64000000.0
2009-05-05 00:05:00,57.176,57.181,57.06,57.144,64400000.0
2009-05-05 00:10:00,57.121,57.139,57.068,57.074,68800000.0
2009-05-05 00:15:00,57.07,57.073,57.012,57.024,86400000.0
2009-05-05 00:20:00,57.035,57.049,57.016,57.049,64000000.0
2009-05-05 00:25:00,57.049,57.057,56.971,56.971,82000000.0
2009-05-05 00:30:00,56.985,57.01,56.97,56.991,67200000.0
2009-05-05 00:35:00,56.999,57.017,56.98,56.999,89600000.0
2009-05-05 00:40:00,57.016,57.078,57.016,57.051,60800000.0
2009-05-05 00:45:00,57.051,57.08,57.05,57.077,64000000.0
2009-05-05 00:50:00,57.077,57.077,56.996,56.997,56000000.0
2009-05-05 00:55:00,56.982,57.012,56.98,56.996,78400000.0
2009-05-05 01:00:00,56.995,57.016,56.993,57.008,72000000.0
2009-05-05 01:05:00,57.025,57.033,56.948,56.985,69200000.0
2009-05-05 01:10:00,57.0,57.031,57.0,57.006,56000000.0
2009-05-05 01:15:00,56.995,57.009,56.956,57.009,79400000.0
2009-05-05 01:20:00,57.015,57.029,56.983,57.024,72000000.0
2009-05-05 01:25:00,57.023,57.023,56.989,57.008,68800000.0
2009-05-05 01:30:00,57.002,57.024,56.978,57.016,75200000.0
2009-05-05 01:35:00,57.018,57.034,57.007,57.007,72400000.0
2009-05-05 01:40:00,57.023,57.054,57.003,57.05,52800000.0
2009-05-05 01:45:00,57.058,57.083,57.055,57.065,65600000.0
2009-05-05 01:50:00,57.062,57.069,57.034,57.069,83200000.0
2009-05-05 01:55:00,57.048,57.052,57.02,57.03,65600000.0
2009-05-05 02:00:00,57.038,57.08,57.038,57.047,59200000.0
2009-05-05 02:05:00,57.032,57.069,57.019,57.055,73600000.0
2009-05-05 02:10:00,57.057,57.103,57.057,57.066,65600000.0
2009-05-05 02:15:00,57.058,57.11,57.047,57.09,57600000.0
2009-05-05 02:20:00,57.101,57.124,57.025,57.08,56000000.0
2009-05-05 02:25:00,57.084,57.112,57.074,57.078,65600000.0
2009-05-05 02:30:00,57.061,57.067,57.041,57.055,57600000.0
2009-05-05 02:35:00,57.051,57.058,57.025,57.035,72400000.0
2009-05-05 02:40:00,57.039,57.039,56.956,56.974,61200000.0
2009-05-05 02:45:00,56.955,56.955,56.835,56.891,64000000.0
2009-05-05 02:50:00,56.895,56.907,56.845,56.863,59200000.0
2009-05-05 02:55:00,56.874,56.893,56.807,56.887,56000000.0
2009-05-05 03:00:00,56.883,56.883,56.827,56.852,67600000.0
2009-05-05 03:05:00,56.845,56.874,56.817,56.852,67200000.0
2009-05-05 03:10:00,56.837,56.864,56.815,56.856,67200000.0
2009-05-05 03:15:00,56.828,56.828,56.781,56.802,57600000.0
2009-05-05 03:20:00,56.793,56.818,56.777,56.818,63400000.0
2009-05-05 03:25:00,56.812,56.826,56.8,56.814,69200000.0
2009-05-05 03:30:00,56.81,56.837,56.802,56.833,62400000.0
2009-05-05 03:35:00,56.83,56.846,56.76,56.815,73600000.0
2009-05-05 03:40:00,56.825,56.85,56.818,56.824,57600000.0
2009-05-05 03:45:00,56.827,56.835,56.799,56.81,58600000.0
2009-05-05 03:50:00,56.81,56.855,56.798,56.832,66000000.0
2009-05-05 03:55:00,56.831,56.837,56.794,56.814,62400000.0
2009-05-05 04:00:00,56.819,56.834,56.791,56.829,63800000.0
2009-05-05 04:05:00,56.802,56.835,56.802,56.827,66600000.0
2009-05-05 04:10:00,56.843,56.851,56.789,56.831,70400000.0
2009-05-05 04:15:00,56.848,56.91,56.848,56.89,65600000.0
2009-05-05 04:20:00,56.889,56.903,56.834,56.843,65600000.0
2009-05-05 04:25:00,56.847,56.879,56.819,56.859,68800000.0
2009-05-05 04:30:00,56.846,56.905,56.802,56.879,67200000.0
2009-05-05 04:35:00,56.866,56.923,56.845,56.912,62400000.0
2009-05-05 04:40:00,56.901,56.959,56.901,56.958,69200000.0
2009-05-05 04:45:00,56.966,56.986,56.913,56.925,65600000.0
2009-05-05 04:50:00,56.924,56.951,56.912,56.933,64000000.0
2009-05-05 04:55:00,56.94,56.958,56.931,56.943,65000000.0
2009-05-05 05:00:00,56.956,56.959,56.932,56.959,62400000.0
2009-05-05 05:05:00,56.958,56.961,56.87,56.874,61200000.0
2009-05-05 05:10:00,56.889,56.896,56.858,56.861,62400000.0
2009-05-05 05:15:00,56.876,56.883,56.854,56.88,67200000.0
2009-05-05 05:20:00,56.87,56.878,56.85,56.853,68800000.0
2009-05-05 05:25:00,56.85,56.857,56.827,56.842,62400000.0
2009-05-05 05:30:00,56.847,56.848,56.792,56.799,65600000.0
2009-05-05 05:35:00,56.797,56.828,56.797,56.814,60800000.0
2009-05-05 05:40:00,56.808,56.814,56.775,56.783,64000000.0
2009-05-05 05:45:00,56.781,56.796,56.777,56.788,75200000.0
2009-05-05 05:50:00,56.786,56.798,56.751,56.77,70400000.0
2009-05-05 05:55:00,56.796,56.819,56.733,56.766,60800000.0
2009-05-05 06:00:00,56.768,56.814,56.76,56.814,67200000.0
2009-05-05 06:05:00,56.806,56.843,56.746,56.839,68800000.0
2009-05-05 06:10:00,56.835,56.84,56.79,56.8,67200000.0
2009-05-05 06:15:00,56.793,56.82,56.79,56.806,68800000.0
2009-05-05 06:20:00,56.802,56.815,56.773,56.801,67200000.0
2009-05-05 06:25:00,56.803,56.842,56.79,56.803,57600000.0
2009-05-05 06:30:00,56.806,56.915,56.802,56.904,65000000.0
2009-05-05 06:35:00,56.915,56.986,56.91,56.983,52800000.0
2009-05-05 06:40:00,56.977,56.979,56.908,56.948,68200000.0
2009-05-05 06:45:00,56.963,57.011,56.955,56.99,66600000.0
2009-05-05 06:50:00,56.997,57.033,56.972,56.972,70800000.0
2009-05-05 06:55:00,56.967,56.973,56.877,56.941,65600000.0
2009-05-05 07:00:00,56.919,56.925,56.813,56.909,68800000.0
2009-05-05 07:05:00,56.91,56.926,56.89,56.911,59200000.0
2009-05-05 07:10:00,56.907,56.917,56.867,56.911,56000000.0
2009-05-05 07:15:00,56.899,56.899,56.838,56.846,54400000.0
2009-05-05 07:20:00,56.849,56.871,56.81,56.847,64000000.0
2009-05-05 07:25:00,56.853,56.856,56.811,56.844,61800000.0
2009-05-05 07:30:00,56.832,56.893,56.832,56.864,73600000.0
2009-05-05 07:35:00,56.84,56.855,56.805,56.805,65600000.0
2009-05-05 07:40:00,56.833,56.852,56.792,56.811,60800000.0
2009-05-05 07:45:00,56.815,56.82,56.781,56.816,62400000.0
2009-05-05 07:50:00,56.811,56.864,56.785,56.864,62800000.0
2009-05-05 07:55:00,56.85,56.861,56.821,56.853,54400000.0
2009-05-05 08:00:00,56.855,56.87,56.837,56.853,57600000.0
2009-05-05 08:05:00,56.847,56.88,56.847,56.88,68800000.0
2009-05-05 08:10:00,56.872,56.872,56.773,56.807,59200000.0
2009-05-05 08:15:00,56.824,56.884,56.81,56.882,67200000.0
2009-05-05 08:20:00,56.875,56.897,56.846,56.879,64000000.0
2009-05-05 08:25:00,56.886,56.925,56.873,56.909,70400000.0
2009-05-05 08:30:00,56.917,56.988,56.917,56.947,64000000.0
2009-05-05 08:35:00,56.95,56.985,56.936,56.979,78400000.0
2009-05-05 08:40:00,56.995,57.029,56.984,57.004,72000000.0
2009-05-05 08:45:00,57.004,57.012,56.961,56.996,68800000.0
2009-05-05 08:50:00,56.987,57.001,56.826,56.828,72400000.0
2009-05-05 08:55:00,56.826,56.849,56.819,56.849,65600000.0
2009-05-05 09:00:00,56.854,56.896,56.819,56.866,66600000.0
2009-05-05 09:05:00,56.864,56.947,56.864,56.939,67600000.0
2009-05-05 09:10:00,56.943,56.978,56.909,56.971,60200000.0
2009-05-05 09:15:00,56.964,56.964,56.861,56.878,62400000.0
2009-05-05 09:20:00,56.87,56.899,56.795,56.802,69800000.0
2009-05-05 09:25:00,56.805,56.829,56.773,56.818,59600000.0
2009-05-05 09:30:00,56.842,56.897,56.842,56.893,64000000.0
2009-05-05 09:35:00,56.887,56.916,56.832,56.9,68800000.0
2009-05-05 09:40:00,56.893,56.913,56.87,56.907,62600000.0
2009-05-05 09:45:00,56.922,56.948,56.9,56.948,60800000.0
2009-05-05 09:50:00,56.965,56.989,56.941,56.981,73400000.0
2009-05-05 09:55:00,56.982,57.05,56.933,57.006,68000000.0
2009-05-05 10:00:00,57.009,57.106,56.998,57.102,64000000.0
2009-05-05 10:05:00,57.104,57.183,57.093,57.126,62400000.0
2009-05-05 10:10:00,57.135,57.188,57.114,57.171,59200000.0
2009-05-05 10:15:00,57.165,57.165,57.107,57.125,59200000.0
2009-05-05 10:20:00,57.138,57.166,57.133,57.133,61200000.0
2009-05-05 10:25:00,57.154,57.158,57.132,57.14,59200000.0
2009-05-05 10:30:00,57.127,57.172,57.127,57.172,65600000.0
2009-05-05 10:35:00,57.182,57.203,57.09,57.203,57400000.0
2009-05-05 10:40:00,57.209,57.223,57.183,57.183,64000000.0
2009-05-05 10:45:00,57.176,57.204,57.136,57.204,62800000.0
2009-05-05 10:50:00,57.245,57.419,57.239,57.419,73600000.0
2009-05-05 10:55:00,57.454,57.469,57.301,57.367,62400000.0
2009-05-05 11:00:00,57.386,57.552,57.378,57.552,69200000.0
2009-05-05 11:05:00,57.547,57.579,57.505,57.553,76000000.0
2009-05-05 11:10:00,57.558,57.604,57.53,57.591,67200000.0
2009-05-05 11:15:00,57.583,57.592,57.522,57.53,66000000.0
2009-05-05 11:20:00,57.51,57.526,57.463,57.487,64000000.0
2009-05-05 11:25:00,57.495,57.564,57.495,57.564,68800000.0
2009-05-05 11:30:00,57.563,57.579,57.507,57.507,68800000.0
2009-05-05 11:35:00,57.52,57.56,57.52,57.547,57600000.0
2009-05-05 11:40:00,57.54,57.618,57.539,57.61,64000000.0
2009-05-05 11:45:00,57.58,57.581,57.534,57.566,67200000.0
2009-05-05 11:50:00,57.591,57.646,57.588,57.611,70400000.0
2009-05-05 11:55:00,57.6,57.65,57.557,57.602,64400000.0
2009-05-05 12:00:00,57.606,57.664,57.599,57.664,65600000.0
2009-05-05 12:05:00,57.646,57.646,57.578,57.599,67200000.0
2009-05-05 12:10:00,57.598,57.684,57.579,57.684,59200000.0
2009-05-05 12:15:00,57.691,57.691,57.593,57.653,67200000.0
2009-05-05 12:20:00,57.65,57.684,57.632,57.684,73000000.0
2009-05-05 12:25:00,57.691,57.694,57.638,57.642,64000000.0
2009-05-05 12:30:00,57.642,57.682,57.632,57.658,70800000.0
2009-05-05 12:35:00,57.647,57.648,57.54,57.609,67200000.0
2009-05-05 12:40:00,57.615,57.666,57.613,57.652,73600000.0
2009-05-05 12:45:00,57.645,57.645,57.577,57.635,65600000.0
2009-05-05 12:50:00,57.629,57.629,57.577,57.603,61200000.0
2009-05-05 12:55:00,57.602,57.616,57.581,57.6,70400000.0
2009-05-05 13:00:00,57.621,57.649,57.62,57.628,66600000.0
2009-05-05 13:05:00,57.634,57.638,57.578,57.616,68800000.0
2009-05-05 13:10:00,57.589,57.669,57.589,57.621,70400000.0
2009-05-05 13:15:00,57.632,57.638,57.611,57.617,67600000.0
2009-05-05 13:20:00,57.613,57.633,57.545,57.588,60800000.0
2009-05-05 13:25:00,57.586,57.586,57.452,57.56,72000000.0
2009-05-05 13:30:00,57.579,57.597,57.496,57.506,67200000.0
2009-05-05 13:35:00,57.499,57.526,57.479,57.503,117600000.0
2009-05-05 13:40:00,57.498,57.519,57.483,57.488,128000000.0
2009-05-05 13:45:00,57.485,57.494,57.384,57.397,88000000.0
2009-05-05 13:50:00,57.389,57.396,57.37,57.377,91200000.0
2009-05-05 13:55:00,57.379,57.474,57.374,57.474,100800000.0
2009-05-05 14:00:00,57.474,57.552,57.45,57.542,119200000.0
2009-05-05 14:05:00,57.547,57.562,57.524,57.549,142400000.0
2009-05-05 14:10:00,57.549,57.63,57.529,57.63,97600000.0
2009-05-05 14:15:00,57.606,57.647,57.551,57.64,92800000.0
2009-05-05 14:20:00,57.621,57.621,57.55,57.551,139000000.0
2009-05-05 14:25:00,57.544,57.62,57.521,57.618,91200000.0
2009-05-05 14:30:00,57.625,57.697,57.625,57.683,140800000.0
2009-05-05 14:35:00,57.655,57.725,57.644,57.716,107600000.0
2009-05-05 14:40:00,57.737,57.778,57.729,57.731,119400000.0
2009-05-05 14:45:00,57.736,57.736,57.665,57.672,90000000.0
2009-05-05 14:50:00,57.662,57.671,57.639,57.652,104000000.0
2009-05-05 14:55:00,57.661,57.726,57.651,57.708,67600000.0
2009-05-05 15:00:00,57.681,57.744,57.664,57.709,92000000.0
2009-05-05 15:05:00,57.708,57.708,57.655,57.677,86600000.0
2009-05-05 15:10:00,57.662,57.743,57.651,57.695,183600000.0
2009-05-05 15:15:00,57.693,57.719,57.634,57.644,119400000.0
2009-05-05 15:20:00,57.63,57.688,57.615,57.688,120000000.0
2009-05-05 15:25:00,57.706,57.759,57.638,57.638,212200000.0
2009-05-05 15:30:00,57.637,57.769,57.606,57.762,259000000.0
2009-05-05 15:35:00,57.761,57.89,57.747,57.89,192000000.0
2009-05-05 15:40:00,57.921,57.929,57.832,57.841,158400000.0
2009-05-05 15:45:00,57.813,57.849,57.725,57.755,99200000.0
2009-05-05 15:50:00,57.77,57.77,57.68,57.698,142400000.0
2009-05-05 15:55:00,57.691,57.695,57.658,57.689,144000000.0
2009-05-05 16:00:00,57.701,57.795,57.678,57.795,224000000.0
2009-05-05 16:05:00,57.816,57.855,57.691,57.691,205600000.0
2009-05-05 16:10:00,57.682,57.73,57.659,57.666,168000000.0
2009-05-05 16:15:00,57.652,57.67,57.617,57.631,176000000.0
2009-05-05 16:20:00,57.632,57.634,57.482,57.482,140800000.0
2009-05-05 16:25:00,57.446,57.454,57.41,57.418,125200000.0
2009-05-05 16:30:00,57.444,57.444,57.349,57.358,160400000.0
2009-05-05 16:35:00,57.389,57.432,57.357,57.367,220800000.0
2009-05-05 16:40:00,57.367,57.37,57.253,57.293,213600000.0
2009-05-05 16:45:00,57.315,57.351,57.309,57.309,230200000.0
2009-05-05 16:50:00,57.305,57.385,57.282,57.385,195200000.0
2009-05-05 16:55:00,57.366,57.372,57.271,57.346,146600000.0
2009-05-05 17:00:00,57.349,57.418,57.347,57.39,209600000.0
2009-05-05 17:05:00,57.396,57.42,57.382,57.386,277200000.0
2009-05-05 17:10:00,57.391,57.418,57.375,57.385,140800000.0
2009-05-05 17:15:00,57.391,57.561,57.375,57.479,148800000.0
2009-05-05 17:20:00,57.427,57.452,57.383,57.405,88800000.0
2009-05-05 17:25:00,57.41,57.436,57.408,57.423,157800000.0
2009-05-05 17:30:00,57.43,57.443,57.366,57.366,251600000.0
2009-05-05 17:35:00,57.367,57.446,57.359,57.446,143400000.0
2009-05-05 17:40:00,57.442,57.471,57.425,57.468,148200000.0
2009-05-05 17:45:00,57.48,57.532,57.451,57.515,233400000.0
2009-05-05 17:50:00,57.496,57.496,57.415,57.431,177600000.0
2009-05-05 17:55:00,57.43,57.445,57.378,57.396,201600000.0
2009-05-05 18:00:00,57.396,57.403,57.357,57.357,177600000.0
2009-05-05 18:05:00,57.351,57.368,57.328,57.341,168000000.0
2009-05-05 18:10:00,57.338,57.438,57.307,57.435,84800000.0
2009-05-05 18:15:00,57.445,57.478,57.43,57.434,206200000.0
2009-05-05 18:20:00,57.423,57.459,57.415,57.417,189200000.0
2009-05-05 18:25:00,57.415,57.434,57.387,57.425,136000000.0
2009-05-05 18:30:00,57.415,57.417,57.378,57.397,166400000.0
2009-05-05 18:35:00,57.392,57.392,57.232,57.274,275200000.0
2009-05-05 18:40:00,57.272,57.294,57.249,57.249,296000000.0
2009-05-05 18:45:00,57.243,57.263,57.224,57.254,92800000.0
2009-05-05 18:50:00,57.258,57.295,57.253,57.282,127400000.0
2009-05-05 18:55:00,57.28,57.355,57.274,57.293,122400000.0
2009-05-05 19:00:00,57.294,57.386,57.278,57.352,108800000.0
2009-05-05 19:05:00,57.352,57.483,57.352,57.451,148200000.0
2009-05-05 19:10:00,57.467,57.47,57.402,57.402,88000000.0
2009-05-05 19:15:00,57.387,57.398,57.344,57.384,74000000.0
2009-05-05 19:20:00,57.374,57.385,57.341,57.361,110400000.0
2009-05-05 19:25:00,57.37,57.394,57.346,57.373,92800000.0
2009-05-05 19:30:00,57.365,57.365,57.239,57.239,59200000.0
2009-05-05 19:35:00,57.236,57.284,57.211,57.264,67600000.0
2009-05-05 19:40:00,57.264,57.297,57.231,57.249,63400000.0
2009-05-05 19:45:00,57.255,57.285,57.238,57.269,90600000.0
2009-05-05 19:50:00,57.271,57.316,57.258,57.316,67600000.0
2009-05-05 19:55:00,57.318,57.318,57.289,57.298,49600000.0
2009-05-05 20:00:00,57.283,57.305,57.272,57.3,85200000.0
2009-05-05 20:05:00,57.29,57.315,57.264,57.314,83600000.0
2009-05-05 20:10:00,57.33,57.402,57.315,57.368,72000000.0
2009-05-05 20:15:00,57.37,57.441,57.358,57.418,113600000.0
2009-05-05 20:20:00,57.419,57.437,57.348,57.348,65000000.0
2009-05-05 20:25:00,57.321,57.334,57.184,57.269,67200000.0
2009-05-05 20:30:00,57.255,57.262,57.193,57.233,77200000.0
2009-05-05 20:35:00,57.235,57.265,57.206,57.206,64000000.0
2009-05-05 20:40:00,57.181,57.193,57.136,57.141,59200000.0
2009-05-05 20:45:00,57.14,57.249,57.14,57.239,72400000.0
2009-05-05 20:50:00,57.199,57.212,57.153,57.21,86400000.0
2009-05-05 20:55:00,57.218,57.256,57.207,57.256,54400000.0
2009-05-05 21:00:00,57.223,57.232,57.179,57.207,62800000.0
2009-05-05 21:05:00,57.202,57.31,57.189,57.287,64000000.0
2009-05-05 21:10:00,57.273,57.282,57.212,57.218,67200000.0
2009-05-05 21:15:00,57.22,57.252,57.201,57.227,77200000.0
2009-05-05 21:20:00,57.208,57.235,57.189,57.195,59200000.0
2009-05-05 21:25:00,57.222,57.269,57.209,57.269,102400000.0
2009-05-05 21:30:00,57.272,57.413,57.271,57.396,56000000.0
2009-05-05 21:35:00,57.382,57.393,57.33,57.333,68800000.0
2009-05-05 21:40:00,57.338,57.439,57.318,57.417,46400000.0
2009-05-05 21:45:00,57.417,57.509,57.417,57.494,89000000.0
2009-05-05 21:50:00,57.499,57.501,57.378,57.378,64400000.0
2009-05-05 21:55:00,57.373,57.373,57.344,57.366,59200000.0
2009-05-05 22:00:00,57.367,57.432,57.359,57.432,74000000.0
2009-05-05 22:05:00,57.443,57.503,57.431,57.487,62400000.0
2009-05-05 22:10:00,57.442,57.474,57.396,57.471,72000000.0
2009-05-05 22:15:00,57.473,57.501,57.45,57.501,75200000.0
2009-05-05 22:20:00,57.513,57.523,57.42,57.42,64000000.0
2009-05-05 22:25:00,57.435,57.44,57.38,57.429,67200000.0
2009-05-05 22:30:00,57.432,57.436,57.37,57.403,65000000.0
2009-05-05 22:35:00,57.384,57.42,57.365,57.416,99600000.0
2009-05-05 22:40:00,57.417,57.417,57.312,57.355,67200000.0
2009-05-05 22:45:00,57.353,57.373,57.294,57.294,62400000.0
2009-05-05 22:50:00,57.288,57.325,57.24,57.325,52200000.0
2009-05-05 22:55:00,57.337,57.385,57.3,57.3,54400000.0
2009-05-05 23:00:00,57.29,57.319,57.279,57.306,70400000.0
2009-05-05 23:05:00,57.291,57.344,57.267,57.329,92800000.0
2009-05-05 23:10:00,57.335,57.335,57.306,57.319,59200000.0
2009-05-05 23:15:00,57.325,57.335,57.308,57.335,59200000.0
2009-05-05 23:20:00,57.335,57.355,57.31,57.31,58000000.0
2009-05-05 23:25:00,57.282,57.329,57.27,57.294,67200000.0
2009-05-05 23:30:00,57.304,57.304,57.261,57.274,67200000.0
2009-05-05 23:35:00,57.289,57.317,57.283,57.284,65000000.0
2009-05-05 23:40:00,57.302,57.309,57.243,57.264,89600000.0
2009-05-05 23:45:00,57.261,57.281,57.243,57.246,74600000.0
2009-05-05 23:50:00,57.241,57.285,57.233,57.273,70400000.0
2009-05-05 23:55:00,57.277,57.3,57.21,57.298,55400000.0
2009-05-06 00:00:00,57.284,57.327,57.279,57.327,64000000.0
2009-05-06 00:05:00,57.329,57.329,57.298,57.32,60200000.0
2009-05-06 00:10:00,57.324,57.349,57.3,57.339,68800000.0
2009-05-06 00:15:00,57.336,57.361,57.312,57.314,87200000.0
2009-05-06 00:20:00,57.313,57.364,57.309,57.364,65200000.0
2009-05-06 00:25:00,57.341,57.352,57.324,57.348,81600000.0
2009-05-06 00:30:00,57.35,57.361,57.325,57.336,67200000.0
2009-05-06 00:35:00,57.351,57.361,57.334,57.344,89000000.0
2009-05-06 00:40:00,57.339,57.357,57.332,57.348,60200000.0
2009-05-06 00:45:00,57.334,57.34,57.251,57.275,72000000.0
2009-05-06 00:50:00,57.277,57.291,57.251,57.286,55400000.0
2009-05-06 00:55:00,57.273,57.299,57.26,57.294,78800000.0
2009-05-06 01:00:00,57.3,57.323,57.262,57.281,72400000.0
2009-05-06 01:05:00,57.299,57.322,57.249,57.287,68800000.0
2009-05-06 01:10:00,57.263,57.273,57.239,57.24,56000000.0
2009-05-06 01:15:00,57.212,57.212,57.079,57.088,79400000.0
2009-05-06 01:20:00,57.085,57.093,57.05,57.074,71800000.0
2009-05-06 01:25:00,57.087,57.122,57.086,57.096,68800000.0
2009-05-06 01:30:00,57.076,57.084,57.033,57.074,74600000.0
2009-05-06 01:35:00,57.09,57.122,57.089,57.089,72000000.0
2009-05-06 01:40:00,57.075,57.101,57.027,57.101,58600000.0
2009-05-06 01:45:00,57.103,57.123,57.093,57.104,66000000.0
2009-05-06 01:50:00,57.102,57.144,57.095,57.115,83200000.0
2009-05-06 01:55:00,57.114,57.123,57.099,57.1,70400000.0
2009-05-06 02:00:00,57.116,57.128,57.093,57.113,72000000.0
2009-05-06 02:05:00,57.123,57.129,57.05,57.1,73600000.0
2009-05-06 02:10:00,57.099,57.102,57.03,57.073,65600000.0
2009-05-06 02:15:00,57.075,57.078,57.041,57.047,57600000.0
2009-05-06 02:20:00,57.026,57.041,56.933,57.035,64000000.0
2009-05-06 02:25:00,57.038,57.038,56.996,57.008,65600000.0
2009-05-06 02:30:00,56.995,57.025,56.984,57.019,65600000.0
2009-05-06 02:35:00,57.015,57.023,56.998,57.015,72000000.0
2009-05-06 02:40:00,57.016,57.024,56.965,56.992,60800000.0
2009-05-06 02:45:00,56.992,57.04,56.925,57.036,63400000.0
2009-05-06 02:50:00,57.043,57.131,57.026,57.072,59200000.0
2009-05-06 02:55:00,57.063,57.12,57.028,57.12,55400000.0
2009-05-06 03:00:00,57.12,57.125,57.048,57.051,67200000.0
2009-05-06 03:05:00,57.046,57.088,57.002,57.002,67200000.0
2009-05-06 03:10:00,56.991,57.019,56.956,56.964,66600000.0
2009-05-06 03:15:00,56.967,56.969,56.866,56.866,57000000.0
2009-05-06 03:20:00,56.849,56.902,56.839,56.892,64000000.0
2009-05-06 03:25:00,56.903,56.913,56.877,56.909,69200000.0
2009-05-06 03:30:00,56.965,57.124,56.822,56.828,62400000.0
2009-05-06 03:35:00,56.802,56.802,56.652,56.696,73600000.0
2009-05-06 03:40:00,56.693,56.693,56.51,56.547,57600000.0
2009-05-06 03:45:00,56.592,56.658,56.573,56.633,59600000.0
2009-05-06 03:50:00,56.645,56.67,56.578,56.607,65600000.0
2009-05-06 03:55:00,56.603,56.617,56.475,56.495,62400000.0
2009-05-06 04:00:00,56.499,56.523,56.417,56.432,64000000.0
2009-05-06 04:05:00,56.445,56.467,56.433,56.458,64000000.0
2009-05-06 04:10:00,56.469,56.572,56.464,56.56,70800000.0
2009-05-06 04:15:00,56.574,56.643,56.574,56.598,65000000.0
2009-05-06 04:20:00,56.606,56.676,56.591,56.673,66000000.0
2009-05-06 04:25:00,56.689,56.835,56.689,56.824,68800000.0
2009-05-06 04:30:00,56.799,56.807,56.655,56.728,67200000.0
2009-05-06 04:35:00,56.738,56.738,56.676,56.689,61800000.0
2009-05-06 04:40:00,56.685,56.716,56.678,56.687,68800000.0
2009-05-06 04:45:00,56.694,56.73,56.665,56.73,57600000.0
2009-05-06 04:50:00,56.73,56.759,56.715,56.738,64000000.0
2009-05-06 04:55:00,56.745,56.771,56.745,56.761,65600000.0
2009-05-06 05:00:00,56.767,56.767,56.616,56.621,62400000.0
2009-05-06 05:05:00,56.616,56.621,56.598,56.604,60800000.0
2009-05-06 05:10:00,56.61,56.667,56.61,56.662,62400000.0
2009-05-06 05:15:00,56.658,56.714,56.636,56.714,67200000.0
2009-05-06 05:20:00,56.731,56.745,56.717,56.727,68800000.0
2009-05-06 05:25:00,56.728,56.743,56.702,56.743,62400000.0
2009-05-06 05:30:00,56.758,56.764,56.715,56.722,65600000.0
2009-05-06 05:35:00,56.721,56.732,56.677,56.677,60800000.0
2009-05-06 05:40:00,56.642,56.67,56.601,56.601,63400000.0
2009-05-06 05:45:00,56.592,56.662,56.583,56.644,75200000.0
2009-05-06 05:50:00,56.611,56.611,56.526,56.576,70400000.0
2009-05-06 05:55:00,56.56,56.606,56.503,56.599,60800000.0
2009-05-06 06:00:00,56.613,56.616,56.581,56.606,67200000.0
2009-05-06 06:05:00,56.608,56.643,56.517,56.575,68800000.0
2009-05-06 06:10:00,56.574,56.584,56.512,56.544,67200000.0
2009-05-06 06:15:00,56.539,56.604,56.536,56.604,68800000.0
2009-05-06 06:20:00,56.62,56.624,56.56,56.561,66600000.0
2009-05-06 06:25:00,56.568,56.569,56.538,56.566,57600000.0
2009-05-06 06:30:00,56.557,56.557,56.522,56.529,65600000.0
2009-05-06 06:35:00,56.526,56.574,56.516,56.573,52800000.0
2009-05-06 06:40:00,56.56,56.633,56.56,56.619,68200000.0
2009-05-06 06:45:00,56.6,56.649,56.6,56.641,67200000.0
2009-05-06 06:50:00,56.638,56.645,56.629,56.641,70400000.0
2009-05-06 06:55:00,56.638,56.649,56.604,56.61,65600000.0
2009-05-06 07:00:00,56.595,56.621,56.505,56.621,68200000.0
2009-05-06 07:05:00,56.616,56.616,56.569,56.594,59200000.0
2009-05-06 07:10:00,56.608,56.626,56.589,56.609,55400000.0
2009-05-06 07:15:00,56.605,56.63,56.59,56.63,54400000.0
2009-05-06 07:20:00,56.636,56.684,56.623,56.668,64000000.0
2009-05-06 07:25:00,56.672,56.695,56.657,56.663,62400000.0
2009-05-06 07:30:00,56.661,56.712,56.661,56.704,72400000.0
2009-05-06 07:35:00,56.717,56.756,56.685,56.715,65600000.0
2009-05-06 07:40:00,56.702,56.776,56.693,56.775,61200000.0
2009-05-06 07:45:00,56.768,56.775,56.737,56.764,58600000.0
2009-05-06 07:50:00,56.776,56.814,56.756,56.811,62400000.0
2009-05-06 07:55:00,56.8,56.844,56.791,56.831,54400000.0
2009-05-06 08:00:00,56.832,56.838,56.765,56.787,57600000.0
2009-05-06 08:05:00,56.772,56.809,56.727,56.746,68800000.0
2009-05-06 08:10:00,56.723,56.723,56.588,56.652,59200000.0
2009-05-06 08:15:00,56.662,56.722,56.656,56.708,67200000.0
2009-05-06 08:20:00,56.71,56.716,56.684,56.707,60800000.0
2009-05-06 08:25:00,56.712,56.73,56.699,56.722,70400000.0
2009-05-06 08:30:00,56.736,56.801,56.734,56.769,63400000.0
2009-05-06 08:35:00,56.769,56.805,56.745,56.78,78800000.0
2009-05-06 08:40:00,56.779,56.785,56.693,56.693,72000000.0
2009-05-06 08:45:00,56.676,56.741,56.676,56.725,68800000.0
2009-05-06 08:50:00,56.727,56.8,56.718,56.785,72400000.0
2009-05-06 08:55:00,56.767,56.776,56.745,56.75,65000000.0
2009-05-06 09:00:00,56.742,56.834,56.731,56.812,67200000.0
2009-05-06 09:05:00,56.813,56.918,56.813,56.915,67200000.0
2009-05-06 09:10:00,56.928,56.995,56.926,56.941,60800000.0
2009-05-06 09:15:00,56.944,56.949,56.869,56.931,62400000.0
2009-05-06 09:20:00,56.927,57.015,56.891,56.902,70600000.0
2009-05-06 09:25:00,56.92,56.925,56.856,56.918,59200000.0
2009-05-06 09:30:00,56.95,56.959,56.917,56.945,64000000.0
2009-05-06 09:35:00,56.939,57.077,56.939,57.072,68800000.0
2009-05-06 09:40:00,57.125,57.161,57.106,57.125,59200000.0
2009-05-06 09:45:00,57.137,57.25,57.134,57.23,60800000.0
2009-05-06 09:50:00,57.224,57.233,57.156,57.174,73400000.0
2009-05-06 09:55:00,57.177,57.204,57.091,57.193,66600000.0
2009-05-06 10:00:00,57.187,57.287,57.184,57.282,64000000.0
2009-05-06 10:05:00,57.276,57.33,57.25,57.33,62400000.0
2009-05-06 10:10:00,57.349,57.448,57.337,57.417,59200000.0
2009-05-06 10:15:00,57.421,57.425,57.368,57.419,59600000.0
2009-05-06 10:20:00,57.406,57.419,57.376,57.376,65600000.0
2009-05-06 10:25:00,57.373,57.437,57.341,57.437,59200000.0
2009-05-06 10:30:00,57.415,57.435,57.367,57.4,66000000.0
2009-05-06 10:35:00,57.397,57.397,57.241,57.34,58000000.0
2009-05-06 10:40:00,57.33,57.349,57.31,57.318,64000000.0
2009-05-06 10:45:00,57.329,57.346,57.307,57.339,62400000.0
2009-05-06 10:50:00,57.339,57.4,57.323,57.396,73600000.0
2009-05-06 10:55:00,57.4,57.406,57.269,57.338,62400000.0
2009-05-06 11:00:00,57.34,57.381,57.278,57.295,68800000.0
2009-05-06 11:05:00,57.292,57.296,57.149,57.261,75200000.0
2009-05-06 11:10:00,57.269,57.273,57.221,57.268,67200000.0
2009-05-06 11:15:00,57.266,57.29,57.257,57.29,65600000.0
2009-05-06 11:20:00,57.319,57.328,57.226,57.226,64000000.0
2009-05-06 11:25:00,57.204,57.21,57.175,57.177,64000000.0
2009-05-06 11:30:00,57.162,57.194,57.149,57.162,68800000.0
2009-05-06 11:35:00,57.166,57.212,57.148,57.151,58000000.0
2009-05-06 11:40:00,57.139,57.175,57.134,57.163,64000000.0
2009-05-06 11:45:00,57.176,57.202,57.157,57.164,67200000.0
2009-05-06 11:50:00,57.169,57.177,57.087,57.112,70800000.0
2009-05-06 11:55:00,57.098,57.115,57.003,57.084,64400000.0
2009-05-06 12:00:00,57.081,57.094,57.046,57.082,65600000.0
2009-05-06 12:05:00,57.083,57.086,57.049,57.077,67200000.0
2009-05-06 12:10:00,57.081,57.103,57.069,57.087,59200000.0
2009-05-06 12:15:00,57.102,57.103,57.033,57.084,67200000.0
2009-05-06 12:20:00,57.089,57.105,57.058,57.105,73600000.0
2009-05-06 12:25:00,57.109,57.162,57.095,57.162,64000000.0
2009-05-06 12:30:00,57.144,57.191,57.142,57.188,70400000.0
2009-05-06 12:35:00,57.182,57.263,57.138,57.254,67200000.0
2009-05-06 12:40:00,57.243,57.246,57.202,57.232,74000000.0
2009-05-06 12:45:00,57.232,57.255,57.216,57.251,65600000.0
2009-05-06 12:50:00,57.254,57.254,57.172,57.172,61200000.0
2009-05-06 12:55:00,57.175,57.229,57.175,57.223,70400000.0
2009-05-06 13:00:00,57.249,57.252,57.145,57.145,67200000.0
2009-05-06 13:05:00,57.126,57.135,57.072,57.078,69200000.0
2009-05-06 13:10:00,57.06,57.077,56.975,56.986,70400000.0
2009-05-06 13:15:00,56.993,57.034,56.968,57.029,73600000.0
2009-05-06 13:20:00,57.029,57.144,57.028,57.063,60800000.0
2009-05-06 13:25:00,57.08,57.109,56.982,57.053,72000000.0
2009-05-06 13:30:00,57.079,57.085,57.042,57.052,67200000.0
2009-05-06 13:35:00,57.054,57.073,57.025,57.067,116800000.0
2009-05-06 13:40:00,57.069,57.175,57.065,57.147,128000000.0
2009-05-06 13:45:00,57.157,57.191,57.152,57.191,88000000.0
2009-05-06 13:50:00,57.205,57.273,57.204,57.255,91200000.0
2009-05-06 13:55:00,57.258,57.342,57.258,57.342,99200000.0
2009-05-06 14:00:00,57.344,57.385,57.335,57.384,120000000.0
2009-05-06 14:05:00,57.384,57.393,57.375,57.381,142800000.0
2009-05-06 14:10:00,57.362,57.362,57.316,57.341,97600000.0
2009-05-06 14:15:00,57.422,57.646,57.422,57.631,92800000.0
2009-05-06 14:20:00,57.618,57.765,57.613,57.731,139200000.0
2009-05-06 14:25:00,57.745,57.771,57.655,57.662,91200000.0
2009-05-06 14:30:00,57.653,57.818,57.653,57.798,140800000.0
2009-05-06 14:35:00,57.778,57.812,57.75,57.808,106600000.0
2009-05-06 14:40:00,57.819,57.859,57.755,57.859,119400000.0
2009-05-06 14:45:00,57.849,57.862,57.677,57.695,89600000.0
2009-05-06 14:50:00,57.697,57.737,57.653,57.734,104000000.0
2009-05-06 14:55:00,57.733,57.733,57.595,57.595,67200000.0
2009-05-06 15:00:00,57.595,57.66,57.59,57.607,91600000.0
2009-05-06 15:05:00,57.606,57.629,57.562,57.624,86400000.0
2009-05-06 15:10:00,57.605,57.627,57.56,57.56,182000000.0
2009-05-06 15:15:00,57.576,57.651,57.569,57.637,120400000.0
2009-05-06 15:20:00,57.625,57.647,57.568,57.647,126800000.0
2009-05-06 15:25:00,57.64,57.656,57.537,57.537,213200000.0
2009-05-06 15:30:00,57.556,57.69,57.556,57.591,258000000.0
2009-05-06 15:35:00,57.588,57.61,57.53,57.53,192200000.0
2009-05-06 15:40:00,57.52,57.576,57.509,57.516,157800000.0
2009-05-06 15:45:00,57.516,57.524,57.482,57.487,98600000.0
2009-05-06 15:50:00,57.508,57.602,57.494,57.554,142200000.0
2009-05-06 15:55:00,57.565,57.583,57.464,57.464,144400000.0
2009-05-06 16:00:00,57.454,57.489,57.314,57.314,223400000.0
2009-05-06 16:05:00,57.309,57.32,57.167,57.274,204600000.0
2009-05-06 16:10:00,57.285,57.376,57.219,57.346,171200000.0
2009-05-06 16:15:00,57.353,57.373,57.295,57.303,176400000.0
2009-05-06 16:20:00,57.309,57.309,57.193,57.217,140800000.0
2009-05-06 16:25:00,57.219,57.239,57.156,57.156,124800000.0
2009-05-06 16:30:00,57.158,57.23,57.154,57.23,160000000.0
2009-05-06 16:35:00,57.248,57.32,57.242,57.3,220600000.0
2009-05-06 16:40:00,57.302,57.314,57.206,57.206,213600000.0
2009-05-06 16:45:00,57.21,57.295,57.21,57.289,229600000.0
2009-05-06 16:50:00,57.294,57.326,57.256,57.326,194600000.0
2009-05-06 16:55:00,57.28,57.367,57.202,57.202,147200000.0
2009-05-06 17:00:00,57.242,57.373,57.239,57.373,209400000.0
2009-05-06 17:05:00,57.358,57.358,57.193,57.264,276200000.0
2009-05-06 17:10:00,57.302,57.364,57.278,57.362,140800000.0
2009-05-06 17:15:00,57.342,57.344,57.205,57.205,148600000.0
2009-05-06 17:20:00,57.203,57.21,57.129,57.155,88000000.0
2009-05-06 17:25:00,57.134,57.184,57.11,57.154,158400000.0
2009-05-06 17:30:00,57.176,57.207,57.151,57.171,252000000.0
2009-05-06 17:35:00,57.159,57.295,57.159,57.295,144000000.0
2009-05-06 17:40:00,57.289,57.312,57.283,57.289,148800000.0
2009-05-06 17:45:00,57.285,57.285,57.179,57.179,233600000.0
2009-05-06 17:50:00,57.162,57.283,57.162,57.202,177600000.0
2009-05-06 17:55:00,57.196,57.387,57.195,57.387,201000000.0
2009-05-06 18:00:00,57.397,57.397,57.321,57.33,178000000.0
2009-05-06 18:05:00,57.325,57.36,57.315,57.357,169000000.0
2009-05-06 18:10:00,57.362,57.397,57.356,57.37,84800000.0
2009-05-06 18:15:00,57.338,57.418,57.338,57.388,206400000.0
2009-05-06 18:20:00,57.401,57.401,57.311,57.311,188800000.0
2009-05-06 18:25:00,57.283,57.385,57.267,57.385,136000000.0
2009-05-06 18:30:00,57.394,57.404,57.265,57.331,166800000.0
2009-05-06 18:35:00,57.321,57.344,57.276,57.318,275600000.0
2009-05-06 18:40:00,57.288,57.337,57.268,57.333,296400000.0
2009-05-06 18:45:00,57.336,57.426,57.322,57.426,91600000.0
2009-05-06 18:50:00,57.452,57.521,57.452,57.511,127400000.0
2009-05-06 18:55:00,57.502,57.526,57.339,57.357,121600000.0
2009-05-06 19:00:00,57.377,57.452,57.348,57.448,109200000.0
2009-05-06 19:05:00,57.459,57.459,57.349,57.349,149200000.0
2009-05-06 19:10:00,57.345,57.352,57.282,57.287,84800000.0
2009-05-06 19:15:00,57.279,57.287,57.261,57.265,75600000.0
2009-05-06 19:20:00,57.285,57.4,57.276,57.357,110400000.0
2009-05-06 19:25:00,57.363,57.375,57.311,57.326,93200000.0
2009-05-06 19:30:00,57.307,57.377,57.297,57.355,60000000.0
2009-05-06 19:35:00,57.363,57.37,57.336,57.341,67200000.0
2009-05-06 19:40:00,57.346,57.396,57.285,57.382,64000000.0
2009-05-06 19:45:00,57.383,57.383,57.35,57.35,81600000.0
2009-05-06 19:50:00,57.307,57.464,57.307,57.46,67200000.0
2009-05-06 19:55:00,57.461,57.47,57.388,57.413,49600000.0
2009-05-06 20:00:00,57.448,57.539,57.445,57.539,84200000.0
2009-05-06 20:05:00,57.531,57.531,57.442,57.463,83200000.0
2009-05-06 20:10:00,57.463,57.463,57.396,57.442,72400000.0
2009-05-06 20:15:00,57.461,57.478,57.418,57.424,112400000.0
2009-05-06 20:20:00,57.426,57.569,57.419,57.569,65600000.0
2009-05-06 20:25:00,57.576,57.585,57.453,57.532,67200000.0
2009-05-06 20:30:00,57.522,57.622,57.522,57.553,77200000.0
2009-05-06 20:35:00,57.551,57.561,57.47,57.49,64000000.0
2009-05-06 20:40:00,57.47,57.47,57.428,57.444,58600000.0
2009-05-06 20:45:00,57.447,57.552,57.425,57.552,72400000.0
2009-05-06 20:50:00,57.554,57.56,57.516,57.521,86400000.0
2009-05-06 20:55:00,57.481,57.546,57.421,57.489,64000000.0
2009-05-06 21:00:00,57.483,57.536,57.466,57.511,64000000.0
2009-05-06 21:05:00,57.504,57.531,57.441,57.511,64000000.0
2009-05-06 21:10:00,57.514,57.535,57.459,57.509,62400000.0
2009-05-06 21:15:00,57.511,57.511,57.434,57.434,72000000.0
2009-05-06 21:20:00,57.396,57.428,57.335,57.35,59000000.0
2009-05-06 21:25:00,57.356,57.356,57.32,57.347,102800000.0
2009-05-06 21:30:00,57.362,57.393,57.361,57.384,55800000.0
2009-05-06 21:35:00,57.398,57.398,57.375,57.386,69200000.0
2009-05-06 21:40:00,57.394,57.409,57.31,57.405,58000000.0
2009-05-06 21:45:00,57.397,57.401,57.373,57.388,90000000.0
2009-05-06 21:50:00,57.381,57.409,57.381,57.409,63400000.0
2009-05-06 21:55:00,57.401,57.413,57.39,57.406,58600000.0
2009-05-06 22:00:00,57.418,57.437,57.385,57.385,73600000.0
2009-05-06 22:05:00,57.417,57.435,57.4,57.435,62400000.0
2009-05-06 22:10:00,57.436,57.49,57.425,57.459,71400000.0
2009-05-06 22:15:00,57.464,57.518,57.458,57.488,75200000.0
2009-05-06 22:20:00,57.51,57.522,57.388,57.402,59200000.0
2009-05-06 22:25:00,57.408,57.414,57.377,57.377,66600000.0
2009-05-06 22:30:00,57.41,57.435,57.371,57.382,65600000.0
2009-05-06 22:35:00,57.375,57.44,57.348,57.434,99200000.0
2009-05-06 22:40:00,57.43,57.43,57.326,57.353,72400000.0
2009-05-06 22:45:00,57.377,57.382,57.344,57.344,62400000.0
2009-05-06 22:50:00,57.35,57.377,57.344,57.377,52800000.0
2009-05-06 22:55:00,57.377,57.377,57.258,57.308,54400000.0
2009-05-06 23:00:00,57.315,57.345,57.263,57.344,70400000.0
2009-05-06 23:05:00,57.337,57.393,57.32,57.386,92800000.0
2009-05-06 23:10:00,57.369,57.372,57.343,57.367,56000000.0
2009-05-06 23:15:00,57.371,57.389,57.364,57.388,59200000.0
2009-05-06 23:20:00,57.389,57.462,57.38,57.454,57600000.0
2009-05-06 23:25:00,57.458,57.463,57.438,57.463,67200000.0
2009-05-06 23:30:00,57.472,57.492,57.45,57.486,67000000.0
2009-05-06 23:35:00,57.485,57.492,57.441,57.456,65600000.0
2009-05-06 23:40:00,57.457,57.469,57.386,57.407,89000000.0
2009-05-06 23:45:00,57.398,57.398,57.345,57.382,75200000.0
2009-05-06 23:50:00,57.385,57.449,57.381,57.449,64400000.0
2009-05-06 23:55:00,57.454,57.505,57.392,57.48,56000000.0
2009-05-07 00:00:00,57.468,57.519,57.455,57.496,70400000.0
2009-05-07 00:05:00,57.498,57.55,57.421,57.507,64000000.0
2009-05-07 00:10:00,57.48,57.48,57.291,57.295,68800000.0
2009-05-07 00:15:00,57.297,57.297,57.231,57.273,86400000.0
2009-05-07 00:20:00,57.275,57.31,57.268,57.28,64400000.0
2009-05-07 00:25:00,57.267,57.308,57.252,57.285,81000000.0
2009-05-07 00:30:00,57.285,57.332,57.281,57.322,67200000.0
2009-05-07 00:35:00,57.313,57.391,57.299,57.376,89600000.0
2009-05-07 00:40:00,57.387,57.397,57.3,57.344,60800000.0
2009-05-07 00:45:00,57.406,57.69,57.406,57.684,64000000.0
2009-05-07 00:50:00,57.698,57.784,57.697,57.702,56000000.0
2009-05-07 00:55:00,57.691,57.753,57.666,57.753,78400000.0
2009-05-07 01:00:00,57.765,58.022,57.763,58.022,72000000.0
2009-05-07 01:05:00,58.033,58.033,57.936,58.009,68800000.0
2009-05-07 01:10:00,57.987,58.043,57.987,58.008,56000000.0
2009-05-07 01:15:00,58.024,58.073,58.006,58.069,79400000.0
2009-05-07 01:20:00,58.062,58.065,57.971,57.971,72000000.0
2009-05-07 01:25:00,57.982,58.001,57.975,57.988,68800000.0
2009-05-07 01:30:00,57.972,57.982,57.948,57.955,75200000.0
2009-05-07 01:35:00,57.954,57.964,57.922,57.927,72400000.0
2009-05-07 01:40:00,57.927,57.943,57.913,57.917,52800000.0
2009-05-07 01:45:00,57.924,57.97,57.897,57.97,65600000.0
2009-05-07 01:50:00,57.972,57.978,57.935,57.937,82600000.0
2009-05-07 01:55:00,57.901,57.949,57.9,57.946,66400000.0
2009-05-07 02:00:00,57.938,57.981,57.938,57.974,61200000.0
2009-05-07 02:05:00,57.99,58.069,57.981,58.016,73600000.0
2009-05-07 02:10:00,58.006,58.064,57.983,58.062,66400000.0
2009-05-07 02:15:00,58.054,58.054,58.033,58.042,58000000.0
2009-05-07 02:20:00,58.042,58.113,57.959,58.065,56000000.0
2009-05-07 02:25:00,58.069,58.069,57.994,58.002,66000000.0
2009-05-07 02:30:00,58.005,58.005,57.905,57.906,58000000.0
2009-05-07 02:35:00,57.882,57.976,57.871,57.88,72400000.0
2009-05-07 02:40:00,57.904,57.955,57.904,57.916,60800000.0
2009-05-07 02:45:00,57.919,57.944,57.814,57.869,64000000.0
2009-05-07 02:50:00,57.863,57.866,57.798,57.802,59200000.0
2009-05-07 02:55:00,57.816,57.843,57.771,57.825,56000000.0
2009-05-07 03:00:00,57.837,57.849,57.778,57.849,67200000.0
2009-05-07 03:05:00,57.835,57.843,57.793,57.804,67600000.0
2009-05-07 03:10:00,57.803,57.889,57.793,57.877,67200000.0
2009-05-07 03:15:00,57.861,57.861,57.733,57.733,57600000.0
2009-05-07 03:20:00,57.736,57.839,57.734,57.803,64400000.0
2009-05-07 03:25:00,57.801,57.841,57.778,57.84,68800000.0
2009-05-07 03:30:00,57.906,58.156,57.906,58.154,62400000.0
2009-05-07 03:35:00,58.188,58.202,57.985,58.032,73600000.0
2009-05-07 03:40:00,58.066,58.078,58.04,58.058,57600000.0
2009-05-07 03:45:00,58.042,58.086,58.042,58.076,58600000.0
2009-05-07 03:50:00,58.087,58.179,58.087,58.142,65000000.0
2009-05-07 03:55:00,58.131,58.229,58.128,58.207,62400000.0
2009-05-07 04:00:00,58.189,58.281,58.188,58.245,64000000.0
2009-05-07 04:05:00,58.231,58.294,58.204,58.283,64000000.0
2009-05-07 04:10:00,58.332,58.332,58.253,58.253,70400000.0
2009-05-07 04:15:00,58.246,58.246,58.146,58.146,66000000.0
2009-05-07 04:20:00,58.146,58.153,58.097,58.102,65600000.0
2009-05-07 04:25:00,58.108,58.22,58.096,58.181,68800000.0
2009-05-07 04:30:00,58.171,58.193,58.049,58.124,66600000.0
2009-05-07 04:35:00,58.12,58.131,58.081,58.117,62800000.0
2009-05-07 04:40:00,58.11,58.118,58.089,58.097,68800000.0
2009-05-07 04:45:00,58.086,58.111,58.075,58.086,56400000.0
2009-05-07 04:50:00,58.081,58.081,58.011,58.023,64000000.0
2009-05-07 04:55:00,58.026,58.026,57.965,57.976,65600000.0
2009-05-07 05:00:00,57.988,57.997,57.933,57.962,62400000.0
2009-05-07 05:05:00,57.948,57.957,57.916,57.935,60800000.0
2009-05-07 05:10:00,57.945,57.945,57.914,57.934,62400000.0
2009-05-07 05:15:00,57.936,57.946,57.908,57.921,66600000.0
2009-05-07 05:20:00,57.915,57.921,57.881,57.883,68800000.0
2009-05-07 05:25:00,57.86,57.908,57.856,57.908,62400000.0
2009-05-07 05:30:00,57.923,57.932,57.856,57.858,65600000.0
2009-05-07 05:35:00,57.846,57.895,57.846,57.871,60800000.0
2009-05-07 05:40:00,57.877,57.88,57.837,57.837,64000000.0
2009-05-07 05:45:00,57.834,57.855,57.816,57.837,75200000.0
2009-05-07 05:50:00,57.831,57.831,57.767,57.782,70400000.0
2009-05-07 05:55:00,57.781,57.784,57.718,57.747,61200000.0
2009-05-07 06:00:00,57.744,57.744,57.631,57.712,67200000.0
2009-05-07 06:05:00,57.715,57.772,57.662,57.76,68200000.0
2009-05-07 06:10:00,57.742,57.775,57.73,57.775,76800000.0
2009-05-07 06:15:00,57.772,57.837,57.772,57.834,75200000.0
2009-05-07 06:20:00,57.833,57.836,57.76,57.775,66600000.0
2009-05-07 06:25:00,57.775,57.804,57.732,57.795,57600000.0
2009-05-07 06:30:00,57.794,57.806,57.763,57.803,65600000.0
2009-05-07 06:35:00,57.808,57.859,57.806,57.859,52800000.0
2009-05-07 06:40:00,57.855,57.914,57.845,57.91,68800000.0
2009-05-07 06:45:00,57.899,57.965,57.899,57.965,67200000.0
2009-05-07 06:50:00,57.968,57.969,57.916,57.919,69800000.0
2009-05-07 06:55:00,57.905,57.905,57.85,57.885,65600000.0
2009-05-07 07:00:00,57.88,57.894,57.788,57.87,68200000.0
2009-05-07 07:05:00,57.869,57.869,57.837,57.848,59200000.0
2009-05-07 07:10:00,57.862,57.888,57.836,57.888,56000000.0
2009-05-07 07:15:00,57.881,57.899,57.856,57.857,54800000.0
2009-05-07 07:20:00,57.886,57.896,57.86,57.86,64000000.0
2009-05-07 07:25:00,57.866,57.903,57.86,57.878,62400000.0
2009-05-07 07:30:00,57.883,57.919,57.881,57.916,74000000.0
2009-05-07 07:35:00,57.914,57.975,57.91,57.96,65600000.0
2009-05-07 07:40:00,57.965,57.996,57.964,57.989,60800000.0
2009-05-07 07:45:00,58.004,58.057,58.004,58.018,58600000.0
2009-05-07 07:50:00,58.035,58.051,57.958,57.983,62400000.0
2009-05-07 07:55:00,57.987,58.044,57.971,58.044,54400000.0
2009-05-07 08:00:00,58.064,58.115,58.05,58.105,57000000.0
2009-05-07 08:05:00,58.123,58.131,58.062,58.078,68800000.0
2009-05-07 08:10:00,58.067,58.079,57.987,57.996,59600000.0
2009-05-07 08:15:00,58.012,58.077,58.007,58.01,67200000.0
2009-05-07 08:20:00,57.988,58.013,57.983,57.994,60800000.0
2009-05-07 08:25:00,57.992,58.019,57.941,58.019,70400000.0
2009-05-07 08:30:00,58.019,58.028,57.948,58.021,64000000.0
2009-05-07 08:35:00,58.025,58.026,57.986,57.992,78400000.0
2009-05-07 08:40:00,57.99,58.021,57.989,58.001,72000000.0
2009-05-07 08:45:00,57.982,58.054,57.982,58.049,68800000.0
2009-05-07 08:50:00,58.054,58.057,58.008,58.008,71400000.0
2009-05-07 08:55:00,57.995,58.067,57.99,58.067,65600000.0
2009-05-07 09:00:00,58.07,58.08,57.961,57.979,67200000.0
2009-05-07 09:05:00,57.986,58.049,57.961,58.029,67200000.0
2009-05-07 09:10:00,58.051,58.13,58.036,58.128,60800000.0
2009-05-07 09:15:00,58.143,58.233,58.143,58.213,62400000.0
2009-05-07 09:20:00,58.203,58.208,58.163,58.193,70400000.0
2009-05-07 09:25:00,58.196,58.312,58.178,58.3,59200000.0
2009-05-07 09:30:00,58.297,58.327,58.297,58.312,64400000.0
2009-05-07 09:35:00,58.309,58.353,58.278,58.353,68800000.0
2009-05-07 09:40:00,58.366,58.384,58.316,58.316,59200000.0
2009-05-07 09:45:00,58.317,58.327,58.253,58.289,60800000.0
2009-05-07 09:50:00,58.286,58.294,58.277,58.293,73600000.0
2009-05-07 09:55:00,58.299,58.427,58.298,58.427,74600000.0
2009-05-07 10:00:00,58.448,58.533,58.436,58.521,64000000.0
2009-05-07 10:05:00,58.53,58.74,58.529,58.693,70800000.0
2009-05-07 10:10:00,58.679,58.701,58.635,58.635,59200000.0
2009-05-07 10:15:00,58.637,58.716,58.637,58.714,59200000.0
2009-05-07 10:20:00,58.706,58.708,58.67,58.684,61200000.0
2009-05-07 10:25:00,58.683,58.693,58.586,58.588,59200000.0
2009-05-07 10:30:00,58.578,58.68,58.578,58.674,65600000.0
2009-05-07 10:35:00,58.67,58.683,58.594,58.658,57600000.0
2009-05-07 10:40:00,58.657,58.679,58.63,58.641,64000000.0
2009-05-07 10:45:00,58.64,58.7,58.621,58.699,62800000.0
2009-05-07 10:50:00,58.705,58.733,58.681,58.733,73600000.0
2009-05-07 10:55:00,58.728,58.824,58.671,58.822,62800000.0
2009-05-07 11:00:00,58.854,58.931,58.851,58.889,68800000.0
2009-05-07 11:05:00,58.882,58.894,58.834,58.875,75600000.0
2009-05-07 11:10:00,58.884,58.9,58.858,58.859,67200000.0
2009-05-07 11:15:00,58.804,58.804,58.762,58.773,65600000.0
2009-05-07 11:20:00,58.774,58.934,58.769,58.905,64400000.0
2009-05-07 11:25:00,58.868,58.956,58.867,58.935,64000000.0
2009-05-07 11:30:00,58.937,58.997,58.937,58.993,69200000.0
2009-05-07 11:35:00,59.027,59.066,58.977,58.987,58000000.0
2009-05-07 11:40:00,58.972,59.043,58.957,59.007,64000000.0
2009-05-07 11:45:00,59.019,59.021,58.923,58.923,67200000.0
2009-05-07 11:50:00,58.912,58.957,58.892,58.957,70400000.0
2009-05-07 11:55:00,58.949,58.961,58.885,58.892,64000000.0
2009-05-07 12:00:00,58.892,58.992,58.888,58.992,65600000.0
2009-05-07 12:05:00,58.997,59.011,58.919,58.939,67600000.0
2009-05-07 12:10:00,58.944,58.944,58.818,58.842,59200000.0
2009-05-07 12:15:00,58.862,58.903,58.825,58.885,67200000.0
2009-05-07 12:20:00,58.896,58.917,58.882,58.917,73600000.0
2009-05-07 12:25:00,58.903,58.903,58.803,58.803,64000000.0
2009-05-07 12:30:00,58.795,58.8,58.675,58.742,70400000.0
2009-05-07 12:35:00,58.751,58.835,58.676,58.83,67200000.0
2009-05-07 12:40:00,58.828,58.838,58.716,58.838,73600000.0
2009-05-07 12:45:00,58.849,58.862,58.778,58.793,65600000.0
2009-05-07 12:50:00,58.823,58.865,58.799,58.834,60800000.0
2009-05-07 12:55:00,58.82,58.865,58.803,58.855,70400000.0
2009-05-07 13:00:00,58.863,58.867,58.757,58.807,67600000.0
2009-05-07 13:05:00,58.81,58.839,58.778,58.839,68800000.0
2009-05-07 13:10:00,58.823,58.887,58.822,58.859,70400000.0
2009-05-07 13:15:00,58.88,58.903,58.842,58.903,67200000.0
2009-05-07 13:20:00,58.911,59.002,58.911,58.967,65600000.0
2009-05-07 13:25:00,58.937,58.987,58.877,58.963,72000000.0
2009-05-07 13:30:00,58.945,58.947,58.888,58.896,67200000.0
2009-05-07 13:35:00,58.895,58.929,58.894,58.918,116800000.0
2009-05-07 13:40:00,58.915,58.948,58.906,58.933,128000000.0
2009-05-07 13:45:00,58.925,59.101,58.916,59.097,88000000.0
2009-05-07 13:50:00,59.1,59.122,59.084,59.114,92000000.0
2009-05-07 13:55:00,59.109,59.109,59.004,59.016,99200000.0
2009-05-07 14:00:00,59.025,59.139,59.025,59.063,120400000.0
2009-05-07 14:05:00,59.051,59.164,59.037,59.164,142400000.0
2009-05-07 14:10:00,59.165,59.263,59.157,59.243,97600000.0
2009-05-07 14:15:00,59.251,59.253,59.222,59.237,92800000.0
2009-05-07 14:20:00,59.233,59.248,59.131,59.131,139200000.0
2009-05-07 14:25:00,59.142,59.254,59.142,59.254,90600000.0
2009-05-07 14:30:00,59.284,59.359,59.275,59.32,140800000.0
2009-05-07 14:35:00,59.339,59.393,59.26,59.345,107200000.0
2009-05-07 14:40:00,59.353,59.406,59.266,59.266,120000000.0
2009-05-07 14:45:00,59.276,59.485,59.266,59.435,88400000.0
2009-05-07 14:50:00,59.415,59.415,59.308,59.308,103400000.0
2009-05-07 14:55:00,59.306,59.306,59.139,59.139,67200000.0
2009-05-07 15:00:00,59.139,59.307,59.131,59.298,91200000.0
2009-05-07 15:05:00,59.318,59.364,59.262,59.279,86400000.0
2009-05-07 15:10:00,59.277,59.283,59.219,59.267,181800000.0
2009-05-07 15:15:00,59.273,59.274,59.223,59.223,120400000.0
2009-05-07 15:20:00,59.188,59.254,59.167,59.175,119400000.0
2009-05-07 15:25:00,59.179,59.273,59.15,59.15,213200000.0
2009-05-07 15:30:00,59.164,59.321,59.123,59.314,258000000.0
2009-05-07 15:35:00,59.3,59.318,59.193,59.214,191400000.0
2009-05-07 15:40:00,59.218,59.255,59.192,59.252,158800000.0
2009-05-07 15:45:00,59.267,59.318,59.159,59.166,99200000.0
2009-05-07 15:50:00,59.139,59.139,59.003,59.009,142800000.0
2009-05-07 15:55:00,58.975,59.047,58.966,58.974,144000000.0
2009-05-07 16:00:00,58.928,58.971,58.859,58.859,224400000.0
2009-05-07 16:05:00,58.85,58.85,58.611,58.682,204600000.0
2009-05-07 16:10:00,58.717,58.733,58.666,58.697,168000000.0
2009-05-07 16:15:00,58.691,58.782,58.666,58.744,176800000.0
2009-05-07 16:20:00,58.76,58.779,58.707,58.708,140800000.0
2009-05-07 16:25:00,58.689,58.689,58.614,58.636,124800000.0
2009-05-07 16:30:00,58.622,58.648,58.582,58.631,160000000.0
2009-05-07 16:35:00,58.628,58.672,58.614,58.672,220800000.0
2009-05-07 16:40:00,58.7,58.731,58.69,58.731,211600000.0
2009-05-07 16:45:00,58.739,58.848,58.739,58.848,230400000.0
2009-05-07 16:50:00,58.864,58.877,58.812,58.856,194400000.0
2009-05-07 16:55:00,58.839,58.885,58.817,58.844,147200000.0
2009-05-07 17:00:00,58.836,58.9,58.813,58.816,209600000.0
2009-05-07 17:05:00,58.797,58.821,58.785,58.801,277200000.0
2009-05-07 17:10:00,58.808,58.808,58.653,58.653,140200000.0
2009-05-07 17:15:00,58.646,58.716,58.617,58.676,148800000.0
2009-05-07 17:20:00,58.682,58.716,58.659,58.706,88000000.0
2009-05-07 17:25:00,58.694,58.78,58.684,58.776,158400000.0
2009-05-07 17:30:00,58.775,58.823,58.735,58.823,250000000.0
2009-05-07 17:35:00,58.827,58.844,58.779,58.786,143400000.0
2009-05-07 17:40:00,58.773,58.845,58.773,58.806,149200000.0
2009-05-07 17:45:00,58.787,58.796,58.772,58.792,233600000.0
2009-05-07 17:50:00,58.79,58.934,58.774,58.924,177000000.0
2009-05-07 17:55:00,58.927,58.981,58.914,58.943,201000000.0
2009-05-07 18:00:00,58.956,58.963,58.922,58.936,177400000.0
2009-05-07 18:05:00,58.915,58.923,58.863,58.87,172800000.0
2009-05-07 18:10:00,58.865,58.865,58.833,58.833,84200000.0
2009-05-07 18:15:00,58.827,58.867,58.819,58.864,206400000.0
2009-05-07 18:20:00,58.861,58.911,58.838,58.911,188800000.0
2009-05-07 18:25:00,58.915,58.958,58.903,58.922,136000000.0
2009-05-07 18:30:00,58.92,58.939,58.899,58.939,166400000.0
2009-05-07 18:35:00,58.945,58.967,58.916,58.962,275400000.0
2009-05-07 18:40:00,58.945,59.08,58.931,59.08,296400000.0
2009-05-07 18:45:00,59.08,59.091,59.057,59.078,92800000.0
2009-05-07 18:50:00,59.08,59.094,59.029,59.051,128000000.0
2009-05-07 18:55:00,59.052,59.075,59.047,59.072,121600000.0
2009-05-07 19:00:00,59.073,59.084,58.995,59.036,108800000.0
2009-05-07 19:05:00,59.055,59.055,58.919,58.943,148600000.0
2009-05-07 19:10:00,58.96,58.974,58.855,58.883,86400000.0
2009-05-07 19:15:00,58.875,58.893,58.858,58.874,76800000.0
2009-05-07 19:20:00,58.88,58.885,58.83,58.83,109800000.0
2009-05-07 19:25:00,58.817,58.873,58.783,58.805,93600000.0
2009-05-07 19:30:00,58.798,58.81,58.667,58.694,59200000.0
2009-05-07 19:35:00,58.696,58.759,58.664,58.707,67600000.0
2009-05-07 19:40:00,58.676,58.679,58.587,58.6,64000000.0
2009-05-07 19:45:00,58.599,58.599,58.565,58.578,81600000.0
2009-05-07 19:50:00,58.568,58.568,58.478,58.557,66600000.0
2009-05-07 19:55:00,58.547,58.547,58.495,58.504,57600000.0
2009-05-07 20:00:00,58.51,58.517,58.454,58.466,84800000.0
2009-05-07 20:05:00,58.48,58.561,58.48,58.556,83000000.0
2009-05-07 20:10:00,58.554,58.564,58.388,58.414,71400000.0
2009-05-07 20:15:00,58.427,58.496,58.427,58.496,113600000.0
2009-05-07 20:20:00,58.49,58.561,58.484,58.492,66000000.0
2009-05-07 20:25:00,58.473,58.611,58.466,58.611,67200000.0
2009-05-07 20:30:00,58.608,58.608,58.513,58.513,77200000.0
2009-05-07 20:35:00,58.492,58.517,58.471,58.508,67200000.0
2009-05-07 20:40:00,58.468,58.47,58.417,58.447,59200000.0
2009-05-07 20:45:00,58.448,58.448,58.392,58.405,72000000.0
2009-05-07 20:50:00,58.441,58.505,58.419,58.419,86800000.0
2009-05-07 20:55:00,58.401,58.438,58.39,58.423,54400000.0
2009-05-07 21:00:00,58.423,58.445,58.409,58.411,62400000.0
2009-05-07 21:05:00,58.414,58.443,58.349,58.407,64400000.0
2009-05-07 21:10:00,58.402,58.408,58.352,58.383,61800000.0
2009-05-07 21:15:00,58.395,58.403,58.372,58.39,72000000.0
2009-05-07 21:20:00,58.372,58.437,58.372,58.425,59200000.0
2009-05-07 21:25:00,58.446,58.446,58.406,58.424,102400000.0
2009-05-07 21:30:00,58.427,58.434,58.272,58.294,55400000.0
2009-05-07 21:35:00,58.3,58.321,58.293,58.314,68200000.0
2009-05-07 21:40:00,58.325,58.452,58.269,58.452,52800000.0
2009-05-07 21:45:00,58.472,58.501,58.437,58.492,89600000.0
2009-05-07 21:50:00,58.488,58.504,58.456,58.465,63400000.0
2009-05-07 21:55:00,58.481,58.506,58.474,58.494,59200000.0
2009-05-07 22:00:00,58.481,58.517,58.463,58.477,73600000.0
2009-05-07 22:05:00,58.47,58.497,58.44,58.49,62400000.0
2009-05-07 22:10:00,58.479,58.502,58.45,58.502,72000000.0
2009-05-07 22:15:00,58.508,58.516,58.482,58.485,75200000.0
2009-05-07 22:20:00,58.482,58.521,58.482,58.49,59200000.0
2009-05-07 22:25:00,58.496,58.554,58.496,58.519,67200000.0
2009-05-07 22:30:00,58.507,58.553,58.507,58.535,65600000.0
2009-05-07 22:35:00,58.547,58.552,58.445,58.49,99200000.0
2009-05-07 22:40:00,58.492,58.504,58.461,58.47,66600000.0
2009-05-07 22:45:00,58.443,58.473,58.44,58.461,62400000.0
2009-05-07 22:50:00,58.472,58.55,58.468,58.535,60800000.0
2009-05-07 22:55:00,58.528,58.533,58.5,58.522,54400000.0
2009-05-07 23:00:00,58.514,58.682,58.502,58.676,70400000.0
2009-05-07 23:05:00,58.658,58.781,58.658,58.781,92800000.0
2009-05-07 23:10:00,58.778,58.842,58.778,58.818,56000000.0
2009-05-07 23:15:00,58.829,58.886,58.816,58.877,59200000.0
2009-05-07 23:20:00,58.885,58.886,58.839,58.839,57600000.0
2009-05-07 23:25:00,58.842,58.86,58.814,58.816,67200000.0
2009-05-07 23:30:00,58.822,58.843,58.802,58.802,67600000.0
2009-05-07 23:35:00,58.801,58.815,58.782,58.794,65600000.0
2009-05-07 23:40:00,58.795,58.843,58.783,58.843,89600000.0
2009-05-07 23:45:00,58.845,58.864,58.826,58.842,75200000.0
2009-05-07 23:50:00,58.844,58.856,58.819,58.851,64400000.0
2009-05-07 23:55:00,58.844,58.862,58.757,58.826,56000000.0
2009-05-08 00:00:00,58.823,58.845,58.762,58.777,65600000.0
2009-05-08 00:05:00,58.783,58.863,58.732,58.823,64000000.0
2009-05-08 00:10:00,58.774,58.794,58.754,58.783,83200000.0
2009-05-08 00:15:00,58.78,58.811,58.692,58.692,85800000.0
2009-05-08 00:20:00,58.686,58.739,58.685,58.702,64000000.0
2009-05-08 00:25:00,58.7,58.711,58.67,58.672,81600000.0
2009-05-08 00:30:00,58.668,58.722,58.663,58.714,67200000.0
2009-05-08 00:35:00,58.712,58.788,58.712,58.778,89600000.0
2009-05-08 00:40:00,58.769,58.785,58.743,58.765,60200000.0
2009-05-08 00:45:00,58.766,58.808,58.753,58.797,64400000.0
2009-05-08 00:50:00,58.797,58.807,58.782,58.805,56000000.0
2009-05-08 00:55:00,58.807,58.837,58.797,58.805,78400000.0
2009-05-08 01:00:00,58.808,58.86,58.808,58.83,72000000.0
2009-05-08 01:05:00,58.831,58.837,58.76,58.836,68800000.0
2009-05-08 01:10:00,58.83,58.844,58.808,58.834,56000000.0
2009-05-08 01:15:00,58.843,58.865,58.819,58.842,79400000.0
2009-05-08 01:20:00,58.85,58.855,58.804,58.809,72000000.0
2009-05-08 01:25:00,58.811,58.824,58.77,58.778,68800000.0
2009-05-08 01:30:00,58.767,58.776,58.711,58.716,74600000.0
2009-05-08 01:35:00,58.708,58.73,58.695,58.704,71400000.0
2009-05-08 01:40:00,58.707,58.738,58.692,58.723,52800000.0
2009-05-08 01:45:00,58.729,58.743,58.71,58.741,65600000.0
2009-05-08 01:50:00,58.735,58.761,58.705,58.754,83600000.0
2009-05-08 01:55:00,58.761,58.825,58.761,58.824,65000000.0
2009-05-08 02:00:00,58.833,58.84,58.796,58.827,59200000.0
2009-05-08 02:05:00,58.823,58.848,58.794,58.817,73600000.0
2009-05-08 02:10:00,58.826,58.868,58.812,58.86,65000000.0
2009-05-08 02:15:00,58.848,58.88,58.833,58.87,58000000.0
2009-05-08 02:20:00,58.863,58.92,58.773,58.913,56000000.0
2009-05-08 02:25:00,58.918,58.925,58.84,58.873,65600000.0
2009-05-08 02:30:00,58.873,58.906,58.869,58.899,57600000.0
2009-05-08 02:35:00,58.902,58.957,58.902,58.924,72000000.0
2009-05-08 02:40:00,58.921,58.939,58.894,58.929,60800000.0
2009-05-08 02:45:00,58.929,58.934,58.771,58.856,64000000.0
2009-05-08 02:50:00,58.852,58.894,58.829,58.829,59200000.0
2009-05-08 02:55:00,58.825,58.825,58.727,58.786,56000000.0
2009-05-08 03:00:00,58.781,58.781,58.716,58.734,66600000.0
2009-05-08 03:05:00,58.706,58.721,58.656,58.694,67200000.0
2009-05-08 03:10:00,58.709,58.73,58.698,58.698,67200000.0
2009-05-08 03:15:00,58.702,58.714,58.675,58.698,58000000.0
2009-05-08 03:20:00,58.698,58.703,58.678,58.703,63400000.0
2009-05-08 03:25:00,58.712,58.754,58.706,58.723,68800000.0
2009-05-08 03:30:00,58.712,58.712,58.652,58.675,62400000.0
2009-05-08 03:35:00,58.68,58.746,58.641,58.699,73600000.0
2009-05-08 03:40:00,58.706,58.753,58.694,58.726,57600000.0
2009-05-08 03:45:00,58.73,58.752,58.717,58.752,59200000.0
2009-05-08 03:50:00,58.757,58.757,58.68,58.69,65600000.0
2009-05-08 03:55:00,58.681,58.682,58.649,58.674,62400000.0
2009-05-08 04:00:00,58.664,58.672,58.572,58.579,64000000.0
2009-05-08 04:05:00,58.579,58.617,58.564,58.614,64000000.0
2009-05-08 04:10:00,58.6,58.626,58.592,58.61,70400000.0
2009-05-08 04:15:00,58.635,58.656,58.589,58.645,65600000.0
2009-05-08 04:20:00,58.665,58.677,58.612,58.655,66000000.0
2009-05-08 04:25:00,58.662,58.662,58.567,58.57,68800000.0
2009-05-08 04:30:00,58.571,58.652,58.543,58.652,67200000.0
2009-05-08 04:35:00,58.668,58.691,58.639,58.651,62400000.0
2009-05-08 04:40:00,58.646,58.654,58.612,58.612,68800000.0
2009-05-08 04:45:00,58.615,58.653,58.6,58.64,57600000.0
2009-05-08 04:50:00,58.654,58.713,58.654,58.708,64000000.0
2009-05-08 04:55:00,58.718,58.723,58.645,58.645,65600000.0
2009-05-08 05:00:00,58.65,58.653,58.579,58.588,62400000.0
2009-05-08 05:05:00,58.586,58.593,58.504,58.504,60200000.0
2009-05-08 05:10:00,58.526,58.53,58.477,58.489,62400000.0
2009-05-08 05:15:00,58.488,58.521,58.471,58.518,67200000.0
2009-05-08 05:20:00,58.52,58.544,58.518,58.524,68800000.0
2009-05-08 05:25:00,58.52,58.539,58.491,58.539,62400000.0
2009-05-08 05:30:00,58.539,58.539,58.507,58.519,65600000.0
2009-05-08 05:35:00,58.513,58.561,58.488,58.561,60800000.0
2009-05-08 05:40:00,58.564,58.614,58.559,58.612,64000000.0
2009-05-08 05:45:00,58.604,58.633,58.59,58.626,75600000.0
2009-05-08 05:50:00,58.629,58.658,58.609,58.609,70400000.0
2009-05-08 05:55:00,58.641,58.646,58.577,58.619,60800000.0
2009-05-08 06:00:00,58.619,58.624,58.582,58.597,67000000.0
2009-05-08 06:05:00,58.59,58.652,58.538,58.646,68800000.0
2009-05-08 06:10:00,58.643,58.653,58.61,58.638,67200000.0
2009-05-08 06:15:00,58.592,58.666,58.588,58.633,69200000.0
2009-05-08 06:20:00,58.657,58.66,58.58,58.594,67200000.0
2009-05-08 06:25:00,58.591,58.667,58.58,58.667,57600000.0
2009-05-08 06:30:00,58.674,58.745,58.66,58.745,65000000.0
2009-05-08 06:35:00,58.796,58.84,58.773,58.84,52800000.0
2009-05-08 06:40:00,58.805,58.923,58.789,58.904,68800000.0
2009-05-08 06:45:00,58.884,58.898,58.871,58.888,67600000.0
2009-05-08 06:50:00,58.888,58.956,58.888,58.938,70400000.0
2009-05-08 06:55:00,58.928,58.928,58.84,58.857,65000000.0
2009-05-08 07:00:00,58.865,58.927,58.783,58.927,68800000.0
2009-05-08 07:05:00,58.972,58.998,58.946,58.981,59600000.0
2009-05-08 07:10:00,58.965,58.974,58.905,58.953,62400000.0
2009-05-08 07:15:00,58.946,58.946,58.835,58.861,54800000.0
2009-05-08 07:20:00,58.861,58.888,58.853,58.87,64000000.0
2009-05-08 07:25:00,58.87,58.875,58.832,58.859,62400000.0
2009-05-08 07:30:00,58.854,58.908,58.854,58.904,73600000.0
2009-05-08 07:35:00,58.896,58.973,58.896,58.956,65600000.0
2009-05-08 07:40:00,58.955,59.06,58.955,59.057,60200000.0
2009-05-08 07:45:00,59.054,59.108,59.048,59.079,59200000.0
2009-05-08 07:50:00,59.08,59.08,59.049,59.058,62400000.0
2009-05-08 07:55:00,59.064,59.074,59.018,59.022,54400000.0
2009-05-08 08:00:00,59.024,59.024,58.926,58.929,57600000.0
2009-05-08 08:05:00,58.928,58.943,58.89,58.943,68800000.0
2009-05-08 08:10:00,58.941,58.941,58.897,58.911,59200000.0
2009-05-08 08:15:00,58.918,59.047,58.887,59.043,67200000.0
2009-05-08 08:20:00,59.066,59.109,59.009,59.014,60800000.0
2009-05-08 08:25:00,59.015,59.04,59.008,59.04,69800000.0
2009-05-08 08:30:00,59.034,59.134,59.028,59.12,64000000.0
2009-05-08 08:35:00,59.124,59.124,59.093,59.104,78400000.0
2009-05-08 08:40:00,59.095,59.108,59.052,59.107,72000000.0
2009-05-08 08:45:00,59.102,59.126,59.089,59.09,68800000.0
2009-05-08 08:50:00,59.087,59.1,59.049,59.057,71400000.0
2009-05-08 08:55:00,59.066,59.122,59.066,59.12,66000000.0
2009-05-08 09:00:00,59.126,59.141,59.009,59.013,67200000.0
2009-05-08 09:05:00,59.012,59.028,58.98,58.999,67200000.0
2009-05-08 09:10:00,59.01,59.119,59.01,59.119,61200000.0
2009-05-08 09:15:00,59.127,59.176,59.118,59.146,62400000.0
2009-05-08 09:20:00,59.138,59.138,59.031,59.082,70400000.0
2009-05-08 09:25:00,59.063,59.079,59.018,59.079,59200000.0
2009-05-08 09:30:00,59.095,59.156,59.095,59.115,63400000.0
2009-05-08 09:35:00,59.098,59.116,59.047,59.109,68800000.0
2009-05-08 09:40:00,59.112,59.156,59.109,59.145,59200000.0
2009-05-08 09:45:00,59.164,59.164,59.049,59.067,60800000.0
2009-05-08 09:50:00,59.062,59.071,59.036,59.062,73600000.0
2009-05-08 09:55:00,59.059,59.065,58.933,59.004,67200000.0
2009-05-08 10:00:00,59.016,59.08,59.005,59.079,64000000.0
2009-05-08 10:05:00,59.094,59.11,59.071,59.071,62400000.0
2009-05-08 10:10:00,59.028,59.028,58.901,58.901,58600000.0
2009-05-08 10:15:00,58.927,58.995,58.922,58.93,59200000.0
2009-05-08 10:20:00,58.941,58.99,58.932,58.986,60200000.0
2009-05-08 10:25:00,59.001,59.093,58.981,59.093,59200000.0
2009-05-08 10:30:00,59.08,59.094,59.066,59.067,66400000.0
2009-05-08 10:35:00,59.075,59.113,58.982,59.09,57600000.0
2009-05-08 10:40:00,59.09,59.116,59.079,59.1,64000000.0
2009-05-08 10:45:00,59.094,59.134,59.065,59.087,62400000.0
2009-05-08 10:50:00,59.088,59.094,59.038,59.073,73600000.0
2009-05-08 10:55:00,59.089,59.093,58.985,59.07,62400000.0
2009-05-08 11:00:00,59.075,59.075,59.044,59.059,68800000.0
2009-05-08 11:05:00,59.064,59.069,58.956,59.063,75200000.0
2009-05-08 11:10:00,59.061,59.08,59.052,59.053,66600000.0
2009-05-08 11:15:00,59.048,59.052,58.995,59.026,65600000.0
2009-05-08 11:20:00,59.018,59.022,58.988,59.022,64000000.0
2009-05-08 11:25:00,59.021,59.056,58.996,59.047,68600000.0
2009-05-08 11:30:00,59.007,59.077,59.005,59.057,68800000.0
2009-05-08 11:35:00,59.058,59.126,59.058,59.107,57600000.0
2009-05-08 11:40:00,59.094,59.155,59.094,59.109,63400000.0
2009-05-08 11:45:00,59.115,59.118,59.008,59.029,67200000.0
2009-05-08 11:50:00,59.034,59.121,59.014,59.119,69800000.0
2009-05-08 11:55:00,59.115,59.123,58.98,59.004,64000000.0
2009-05-08 12:00:00,59.008,59.035,58.963,58.991,65600000.0
2009-05-08 12:05:00,58.989,59.035,58.986,58.988,66600000.0
2009-05-08 12:10:00,58.996,59.04,58.984,59.022,59200000.0
2009-05-08 12:15:00,58.942,59.042,58.933,59.042,76800000.0
2009-05-08 12:20:00,59.043,59.064,59.005,59.011,73000000.0
2009-05-08 12:25:00,59.012,59.07,59.008,59.05,64400000.0
2009-05-08 12:30:00,59.033,59.053,59.008,59.053,69800000.0
2009-05-08 12:35:00,59.052,59.124,58.987,59.105,67200000.0
2009-05-08 12:40:00,59.107,59.22,59.091,59.214,73600000.0
2009-05-08 12:45:00,59.207,59.248,59.203,59.219,65600000.0
2009-05-08 12:50:00,59.236,59.24,59.189,59.189,60800000.0
2009-05-08 12:55:00,59.183,59.186,59.125,59.127,70800000.0
2009-05-08 13:00:00,59.157,59.239,59.122,59.122,67200000.0
2009-05-08 13:05:00,59.128,59.134,59.05,59.064,68800000.0
2009-05-08 13:10:00,59.029,59.12,59.011,59.104,70400000.0
2009-05-08 13:15:00,59.11,59.119,59.051,59.055,67200000.0
2009-05-08 13:20:00,59.074,59.107,59.066,59.1,69200000.0
2009-05-08 13:25:00,59.087,59.126,58.993,59.1,72000000.0
2009-05-08 13:30:00,59.114,59.117,59.092,59.103,67200000.0
2009-05-08 13:35:00,59.102,59.109,59.085,59.094,116800000.0
2009-05-08 13:40:00,59.105,59.13,59.096,59.123,128000000.0
2009-05-08 13:45:00,59.123,59.18,59.123,59.161,87400000.0
2009-05-08 13:50:00,59.156,59.164,59.137,59.148,91200000.0
2009-05-08 13:55:00,59.14,59.176,59.14,59.148,99200000.0
2009-05-08 14:00:00,59.152,59.159,59.097,59.125,120000000.0
2009-05-08 14:05:00,59.149,59.16,59.104,59.131,143200000.0
2009-05-08 14:10:00,59.122,59.171,59.115,59.145,97800000.0
2009-05-08 14:15:00,59.15,59.16,59.109,59.109,92800000.0
2009-05-08 14:20:00,59.116,59.157,59.06,59.06,139200000.0
2009-05-08 14:25:00,59.06,59.114,59.012,59.012,91600000.0
2009-05-08 14:30:00,59.075,59.174,58.854,59.084,141200000.0
2009-05-08 14:35:00,59.09,59.246,59.09,59.229,107200000.0
2009-05-08 14:40:00,59.202,59.202,59.109,59.109,120400000.0
2009-05-08 14:45:00,59.095,59.095,58.982,59.049,89600000.0
2009-05-08 14:50:00,59.056,59.08,59.014,59.04,104000000.0
2009-05-08 14:55:00,59.043,59.087,59.03,59.03,67600000.0
2009-05-08 15:00:00,59.03,59.08,59.016,59.069,91200000.0
2009-05-08 15:05:00,59.095,59.128,59.09,59.104,85800000.0
2009-05-08 15:10:00,59.112,59.127,59.073,59.081,182400000.0
2009-05-08 15:15:00,59.072,59.072,58.986,58.986,120000000.0
2009-05-08 15:20:00,59.006,59.057,59.006,59.057,119400000.0
2009-05-08 15:25:00,59.045,59.045,58.748,58.776,213600000.0
2009-05-08 15:30:00,58.817,58.958,58.786,58.908,258600000.0
2009-05-08 15:35:00,58.92,58.942,58.82,58.89,192400000.0
2009-05-08 15:40:00,58.936,59.051,58.936,59.051,158400000.0
2009-05-08 15:45:00,59.066,59.104,59.036,59.104,98000000.0
2009-05-08 15:50:00,59.073,59.073,59.016,59.016,142400000.0
2009-05-08 15:55:00,59.022,59.049,58.987,58.987,144400000.0
2009-05-08 16:00:00,58.967,58.992,58.9,58.908,223400000.0
2009-05-08 16:05:00,58.898,58.948,58.868,58.911,204800000.0
2009-05-08 16:10:00,58.911,58.911,58.806,58.816,167400000.0
2009-05-08 16:15:00,58.81,58.832,58.665,58.728,176000000.0
2009-05-08 16:20:00,58.72,58.735,58.68,58.683,140800000.0
2009-05-08 16:25:00,58.68,58.706,58.653,58.693,124800000.0
2009-05-08 16:30:00,58.694,58.822,58.666,58.822,159400000.0
2009-05-08 16:35:00,58.824,58.824,58.753,58.798,220200000.0
2009-05-08 16:40:00,58.805,58.809,58.752,58.761,212800000.0
2009-05-08 16:45:00,58.762,58.816,58.762,58.769,230200000.0
2009-05-08 16:50:00,58.768,58.773,58.716,58.773,195200000.0
2009-05-08 16:55:00,58.769,58.856,58.769,58.856,146600000.0
2009-05-08 17:00:00,58.822,58.938,58.752,58.848,209600000.0
2009-05-08 17:05:00,58.84,58.864,58.821,58.827,276200000.0
2009-05-08 17:10:00,58.865,58.935,58.82,58.828,141200000.0
2009-05-08 17:15:00,58.815,58.904,58.794,58.899,148800000.0
2009-05-08 17:20:00,58.89,58.907,58.776,58.847,88000000.0
2009-05-08 17:25:00,58.843,58.893,58.829,58.893,158400000.0
2009-05-08 17:30:00,58.914,58.944,58.883,58.944,250000000.0
2009-05-08 17:35:00,58.965,58.975,58.927,58.946,143400000.0
2009-05-08 17:40:00,58.931,58.996,58.93,58.975,148800000.0
2009-05-08 17:45:00,58.981,59.01,58.981,58.992,233000000.0
2009-05-08 17:50:00,58.991,59.078,58.991,59.078,177400000.0
2009-05-08 17:55:00,59.09,59.158,59.063,59.149,201000000.0
2009-05-08 18:00:00,59.155,59.165,59.093,59.109,178000000.0
2009-05-08 18:05:00,59.114,59.126,59.108,59.123,168000000.0
2009-05-08 18:10:00,59.13,59.139,59.066,59.101,86400000.0
2009-05-08 18:15:00,59.114,59.151,59.066,59.151,205800000.0
2009-05-08 18:20:00,59.161,59.176,59.13,59.13,189200000.0
2009-05-08 18:25:00,59.138,59.189,59.132,59.185,136600000.0
2009-05-08 18:30:00,59.193,59.199,59.139,59.148,166400000.0
2009-05-08 18:35:00,59.158,59.171,59.119,59.119,275200000.0
2009-05-08 18:40:00,59.128,59.186,59.117,59.171,296000000.0
2009-05-08 18:45:00,59.171,59.186,59.15,59.156,92800000.0
2009-05-08 18:50:00,59.162,59.183,59.158,59.181,128800000.0
2009-05-08 18:55:00,59.193,59.223,59.18,59.18,121600000.0
2009-05-08 19:00:00,59.179,59.236,59.179,59.23,108200000.0
2009-05-08 19:05:00,59.216,59.266,59.216,59.253,148200000.0
2009-05-08 19:10:00,59.253,59.268,59.237,59.268,84800000.0
2009-05-08 19:15:00,59.26,59.28,59.249,59.259,73600000.0
2009-05-08 19:20:00,59.254,59.31,59.247,59.295,109800000.0
2009-05-08 19:25:00,59.295,59.303,59.258,59.268,92800000.0
2009-05-08 19:30:00,59.268,59.286,59.216,59.286,59600000.0
2009-05-08 19:35:00,59.275,59.31,59.271,59.295,66600000.0
2009-05-08 19:40:00,59.285,59.296,59.26,59.267,64000000.0
2009-05-08 19:45:00,59.268,59.384,59.229,59.384,96000000.0
2009-05-08 19:50:00,59.391,59.405,59.373,59.391,67200000.0
2009-05-08 19:55:00,59.389,59.458,59.381,59.381,49600000.0
2009-05-08 20:00:00,59.411,59.464,59.407,59.464,84800000.0
2009-05-08 20:05:00,59.453,59.453,59.405,59.444,83200000.0
2009-05-08 20:10:00,59.431,59.44,59.375,59.44,72000000.0
2009-05-08 20:15:00,59.445,59.471,59.417,59.423,113600000.0
2009-05-08 20:20:00,59.415,59.431,59.388,59.402,65600000.0
2009-05-08 20:25:00,59.406,59.423,59.31,59.401,67200000.0
2009-05-08 20:30:00,59.414,59.464,59.41,59.464,76800000.0
2009-05-08 20:35:00,59.463,59.464,59.305,59.308,64000000.0
2009-05-08 20:40:00,59.332,59.43,59.332,59.419,59200000.0
2009-05-08 20:45:00,59.385,59.436,59.326,59.436,72000000.0
2009-05-08 20:50:00,59.44,59.512,59.44,59.505,86400000.0
2009-05-08 20:55:00,59.502,59.502,59.358,59.421,54400000.0
2009-05-08 21:00:00,59.416,59.439,59.403,59.407,62400000.0
2009-05-08 21:05:00,59.413,59.427,59.205,59.32,64000000.0
2009-05-08 21:10:00,59.276,59.332,59.253,59.27,71400000.0
2009-05-08 21:15:00,59.255,59.259,59.212,59.248,71400000.0
2009-05-08 21:20:00,59.244,59.275,59.241,59.269,59200000.0
2009-05-08 21:25:00,59.262,59.269,59.248,59.262,102400000.0
2009-05-08 21:30:00,59.261,59.273,59.237,59.251,56000000.0
2009-05-08 21:35:00,59.259,59.28,59.248,59.248,68800000.0
2009-05-08 21:40:00,59.239,59.303,59.122,59.303,46400000.0
2009-05-08 21:45:00,59.28,59.291,59.255,59.287,89600000.0
2009-05-08 21:50:00,59.284,59.296,59.24,59.25,64000000.0
2009-05-08 21:55:00,59.272,59.338,59.257,59.3,59200000.0
2009-05-08 22:00:00,59.295,59.304,59.269,59.286,73600000.0
2009-05-08 22:05:00,59.288,59.297,59.252,59.295,61800000.0
2009-05-08 22:10:00,59.278,59.326,59.231,59.276,72000000.0
2009-05-08 22:15:00,59.275,59.388,59.265,59.382,75200000.0
2009-05-08 22:20:00,59.375,59.381,59.287,59.332,59200000.0
2009-05-08 22:25:00,59.36,59.406,59.353,59.396,67200000.0
2009-05-08 22:30:00,59.398,59.405,59.369,59.387,65600000.0
2009-05-08 22:35:00,59.377,59.418,59.375,59.411,99600000.0
2009-05-08 22:40:00,59.365,59.413,59.364,59.413,67200000.0
2009-05-08 22:45:00,59.388,59.392,59.367,59.367,62400000.0
2009-05-08 22:50:00,59.361,59.366,59.305,59.366,59200000.0
2009-05-08 22:55:00,59.387,59.417,59.386,59.395,54800000.0
2009-05-10 23:00:00,59.457,59.473,59.409,59.468,70400000.0
2009-05-10 23:05:00,59.45,59.498,59.405,59.49,92200000.0
2009-05-10 23:10:00,59.482,59.504,59.417,59.504,56000000.0
2009-05-10 23:15:00,59.513,59.528,59.43,59.527,59200000.0
2009-05-10 23:20:00,59.534,59.642,59.534,59.634,57600000.0
2009-05-10 23:25:00,59.602,59.615,59.575,59.615,67200000.0
2009-05-10 23:30:00,59.603,59.651,59.588,59.614,67200000.0
2009-05-10 23:35:00,59.617,59.617,59.568,59.57,65600000.0
2009-05-10 23:40:00,59.557,59.607,59.524,59.593,92800000.0
2009-05-10 23:45:00,59.596,59.596,59.556,59.577,75200000.0
2009-05-10 23:50:00,59.565,59.567,59.52,59.532,64000000.0
2009-05-10 23:55:00,59.52,59.585,59.448,59.585,56000000.0
2009-05-11 00:00:00,59.587,59.677,59.587,59.634,64000000.0
2009-05-11 00:05:00,59.632,59.632,59.46,59.503,64000000.0
2009-05-11 00:10:00,59.491,59.498,59.355,59.393,69200000.0
2009-05-11 00:15:00,59.393,59.401,59.357,59.391,86800000.0
2009-05-11 00:20:00,59.405,59.42,59.355,59.415,64000000.0
2009-05-11 00:25:00,59.41,59.429,59.391,59.407,81600000.0
2009-05-11 00:30:00,59.406,59.457,59.405,59.427,67200000.0
2009-05-11 00:35:00,59.428,59.471,59.413,59.463,90000000.0
2009-05-11 00:40:00,59.438,59.491,59.425,59.491,60800000.0
2009-05-11 00:45:00,59.471,59.544,59.465,59.512,64000000.0
2009-05-11 00:50:00,59.506,59.564,59.506,59.543,62400000.0
2009-05-11 00:55:00,59.547,59.617,59.547,59.617,78400000.0
2009-05-11 01:00:00,59.665,59.665,59.626,59.628,72400000.0
2009-05-11 01:05:00,59.636,59.66,59.591,59.639,69200000.0
2009-05-11 01:10:00,59.628,59.678,59.628,59.678,59200000.0
2009-05-11 01:15:00,59.68,59.719,59.678,59.719,80000000.0
2009-05-11 01:20:00,59.731,59.733,59.689,59.698,72000000.0
2009-05-11 01:25:00,59.701,59.739,59.697,59.735,68800000.0
2009-05-11 01:30:00,59.738,59.763,59.73,59.763,75200000.0
2009-05-11 01:35:00,59.756,59.804,59.742,59.799,71800000.0
2009-05-11 01:40:00,59.802,59.811,59.776,59.776,52800000.0
2009-05-11 01:45:00,59.797,59.842,59.788,59.791,65600000.0
2009-05-11 01:50:00,59.794,59.848,59.782,59.848,83200000.0
2009-05-11 01:55:00,59.859,59.886,59.848,59.871,66000000.0
2009-05-11 02:00:00,59.879,59.932,59.878,59.931,65600000.0
2009-05-11 02:05:00,59.942,59.946,59.867,59.868,83200000.0
2009-05-11 02:10:00,59.869,59.903,59.849,59.903,65600000.0
2009-05-11 02:15:00,59.913,59.968,59.906,59.968,52800000.0
2009-05-11 02:20:00,59.973,59.999,59.965,59.967,72000000.0
2009-05-11 02:25:00,59.96,59.96,59.82,59.823,75200000.0
2009-05-11 02:30:00,59.811,59.831,59.787,59.809,68800000.0
2009-05-11 02:35:00,59.797,59.797,59.717,59.72,72000000.0
2009-05-11 02:40:00,59.711,59.715,59.651,59.675,80000000.0
2009-05-11 02:45:00,59.681,59.696,59.595,59.605,56000000.0
2009-05-11 02:50:00,59.613,59.679,59.567,59.665,68800000.0
2009-05-11 02:55:00,59.668,59.718,59.661,59.693,72000000.0
2009-05-11 03:00:00,59.696,59.699,59.615,59.623,78400000.0
2009-05-11 03:05:00,59.635,59.67,59.577,59.577,56400000.0
2009-05-11 03:10:00,59.576,59.617,59.557,59.577,64000000.0
2009-05-11 03:15:00,59.571,59.595,59.531,59.564,60800000.0
2009-05-11 03:20:00,59.574,59.574,59.518,59.565,89000000.0
2009-05-11 03:25:00,59.584,59.622,59.578,59.593,66600000.0
2009-05-11 03:30:00,59.611,59.658,59.579,59.637,82000000.0
2009-05-11 03:35:00,59.652,59.683,59.573,59.585,64000000.0
2009-05-11 03:40:00,59.589,59.625,59.585,59.602,86400000.0
2009-05-11 03:45:00,59.599,59.612,59.551,59.563,68200000.0
2009-05-11 03:50:00,59.568,59.577,59.445,59.546,64000000.0
2009-05-11 03:55:00,59.548,59.578,59.545,59.56,64000000.0
2009-05-11 04:00:00,59.563,59.627,59.491,59.627,56400000.0
2009-05-11 04:05:00,59.646,59.677,59.632,59.677,64000000.0
2009-05-11 04:10:00,59.682,59.699,59.637,59.647,75600000.0
2009-05-11 04:15:00,59.647,59.647,59.616,59.637,89600000.0
2009-05-11 04:20:00,59.638,59.64,59.612,59.626,66400000.0
2009-05-11 04:25:00,59.63,59.674,59.618,59.636,67200000.0
2009-05-11 04:30:00,59.631,59.683,59.607,59.643,67200000.0
2009-05-11 04:35:00,59.633,59.707,59.633,59.688,57600000.0
2009-05-11 04:40:00,59.697,59.751,59.697,59.751,59600000.0
2009-05-11 04:45:00,59.757,59.841,59.749,59.841,56000000.0
2009-05-11 04:50:00,59.842,59.979,59.836,59.979,92600000.0
2009-05-11 04:55:00,59.997,60.053,59.955,59.962,70400000.0
2009-05-11 05:00:00,59.943,59.943,59.86,59.864,54400000.0
2009-05-11 05:05:00,59.861,59.902,59.845,59.902,52800000.0
2009-05-11 05:10:00,59.891,59.959,59.883,59.949,62400000.0
2009-05-11 05:15:00,59.961,59.961,59.927,59.938,67200000.0
2009-05-11 05:20:00,59.916,59.923,59.864,59.867,99200000.0
2009-05-11 05:25:00,59.871,59.908,59.853,59.906,65600000.0
2009-05-11 05:30:00,59.919,59.923,59.863,59.912,67200000.0
2009-05-11 05:35:00,59.94,59.965,59.924,59.954,58600000.0
2009-05-11 05:40:00,59.96,59.96,59.922,59.931,75200000.0
2009-05-11 05:45:00,59.927,59.972,59.879,59.88,71400000.0
2009-05-11 05:50:00,59.868,59.873,59.826,59.868,62200000.0
2009-05-11 05:55:00,59.881,59.89,59.868,59.88,73600000.0
2009-05-11 06:00:00,59.88,59.892,59.865,59.88,59200000.0
2009-05-11 06:05:00,59.883,59.894,59.865,59.876,64000000.0
2009-05-11 06:10:00,59.882,59.907,59.873,59.885,89600000.0
2009-05-11 06:15:00,59.894,59.927,59.833,59.916,46400000.0
2009-05-11 06:20:00,59.912,59.917,59.888,59.906,69200000.0
2009-05-11 06:25:00,59.901,59.922,59.893,59.913,56000000.0
2009-05-11 06:30:00,59.91,60.011,59.902,60.008,102800000.0
2009-05-11 06:35:00,60.012,60.039,59.964,59.964,58600000.0
2009-05-11 06:40:00,59.982,60.002,59.973,59.976,72000000.0
2009-05-11 06:45:00,59.976,60.007,59.971,59.982,62400000.0
2009-05-11 06:50:00,59.981,60.02,59.919,60.014,64400000.0
2009-05-11 06:55:00,60.011,60.029,59.999,60.019,62400000.0
2009-05-11 07:00:00,60.027,60.071,60.027,60.036,54400000.0
2009-05-11 07:05:00,60.03,60.062,60.013,60.029,86800000.0
2009-05-11 07:10:00,60.018,60.029,60.004,60.022,72000000.0
2009-05-11 07:15:00,60.025,60.04,59.973,59.973,59600000.0
2009-05-11 07:20:00,59.99,59.99,59.941,59.959,63800000.0
2009-05-11 07:25:00,59.951,59.972,59.945,59.953,76200000.0
2009-05-11 07:30:00,59.939,60.0,59.846,59.978,66600000.0
2009-05-11 07:35:00,59.985,60.006,59.972,59.989,65600000.0
2009-05-11 07:40:00,59.973,60.02,59.973,60.017,113600000.0
2009-05-11 07:45:00,60.017,60.022,59.96,59.993,72000000.0
2009-05-11 07:50:00,59.995,60.0,59.958,59.966,83200000.0
2009-05-11 07:55:00,59.956,59.966,59.874,59.897,84200000.0
2009-05-11 08:00:00,59.876,60.005,59.876,59.994,49600000.0
2009-05-11 08:05:00,60.007,60.024,59.976,60.006,67200000.0
2009-05-11 08:10:00,60.023,60.08,59.998,60.08,81600000.0
2009-05-11 08:15:00,60.067,60.117,60.038,60.098,64000000.0
2009-05-11 08:20:00,60.124,60.228,60.11,60.228,67200000.0
2009-05-11 08:25:00,60.232,60.299,60.226,60.258,59200000.0
2009-05-11 08:30:00,60.255,60.32,60.24,60.245,92800000.0
2009-05-11 08:35:00,60.244,60.264,60.212,60.227,110400000.0
2009-05-11 08:40:00,60.237,60.24,60.129,60.149,72000000.0
2009-05-11 08:45:00,60.151,60.209,60.151,60.195,84800000.0
2009-05-11 08:50:00,60.183,60.246,60.183,60.234,148200000.0
2009-05-11 08:55:00,60.225,60.26,60.218,60.23,109200000.0
2009-05-11 09:00:00,60.228,60.228,60.07,60.07,121600000.0
2009-05-11 09:05:00,60.073,60.073,59.933,59.974,127800000.0
2009-05-11 09:10:00,59.972,60.035,59.957,59.982,92800000.0
2009-05-11 09:15:00,60.002,60.005,59.893,59.896,296000000.0
2009-05-11 09:20:00,59.898,59.916,59.835,59.856,275600000.0
2009-05-11 09:25:00,59.856,59.878,59.803,59.828,167200000.0
2009-05-11 09:30:00,59.831,59.852,59.791,59.852,135400000.0
2009-05-11 09:35:00,59.862,59.862,59.764,59.764,189600000.0
2009-05-11 09:40:00,59.761,59.809,59.729,59.747,205800000.0
2009-05-11 09:45:00,59.737,59.761,59.636,59.65,84800000.0
2009-05-11 09:50:00,59.652,59.686,59.631,59.686,168000000.0
2009-05-11 09:55:00,59.702,59.806,59.698,59.705,177000000.0
2009-05-11 10:00:00,59.686,59.719,59.664,59.664,201600000.0
2009-05-11 10:05:00,59.667,59.667,59.54,59.54,177600000.0
2009-05-11 10:10:00,59.538,59.562,59.414,59.458,233400000.0
2009-05-11 10:15:00,59.454,59.492,59.383,59.451,149200000.0
2009-05-11 10:20:00,59.47,59.527,59.47,59.479,143400000.0
2009-05-11 10:25:00,59.479,59.483,59.414,59.423,250600000.0
2009-05-11 10:30:00,59.427,59.459,59.399,59.404,158800000.0
2009-05-11 10:35:00,59.398,59.399,59.298,59.362,88400000.0
2009-05-11 10:40:00,59.342,59.347,59.19,59.248,148800000.0
2009-05-11 10:45:00,59.249,59.25,59.17,59.199,140800000.0
2009-05-11 10:50:00,59.202,59.236,59.143,59.217,276600000.0
2009-05-11 10:55:00,59.234,59.378,59.234,59.377,209600000.0
2009-05-11 11:00:00,59.39,59.418,59.351,59.351,146600000.0
2009-05-11 11:05:00,59.361,59.361,59.171,59.179,195200000.0
2009-05-11 11:10:00,59.18,59.18,59.057,59.146,230400000.0
2009-05-11 11:15:00,59.175,59.201,59.152,59.159,212600000.0
2009-05-11 11:20:00,59.159,59.159,58.955,58.967,220200000.0
2009-05-11 11:25:00,58.972,59.037,58.943,59.023,160000000.0
2009-05-11 11:30:00,59.03,59.053,59.018,59.049,124800000.0
2009-05-11 11:35:00,59.032,59.047,58.982,58.989,140200000.0
2009-05-11 11:40:00,58.984,59.005,58.952,59.005,176000000.0
2009-05-11 11:45:00,59.001,59.176,58.981,59.165,168000000.0
2009-05-11 11:50:00,59.133,59.197,59.122,59.172,204200000.0
2009-05-11 11:55:00,59.181,59.195,59.051,59.051,224000000.0
2009-05-11 12:00:00,59.062,59.062,59.012,59.048,144400000.0
2009-05-11 12:05:00,59.053,59.139,59.053,59.12,142400000.0
2009-05-11 12:10:00,59.112,59.158,59.085,59.158,99600000.0
2009-05-11 12:15:00,59.157,59.252,59.157,59.207,158400000.0
2009-05-11 12:20:00,59.195,59.209,59.092,59.126,192400000.0
2009-05-11 12:25:00,59.133,59.184,59.009,59.018,258000000.0
2009-05-11 12:30:00,59.019,59.156,59.019,59.136,213200000.0
2009-05-11 12:35:00,59.128,59.172,59.121,59.152,120000000.0
2009-05-11 12:40:00,59.148,59.152,59.088,59.098,120400000.0
2009-05-11 12:45:00,59.097,59.164,59.097,59.158,182400000.0
2009-05-11 12:50:00,59.182,59.201,59.073,59.1,86400000.0
2009-05-11 12:55:00,59.106,59.127,59.067,59.069,90600000.0
2009-05-11 13:00:00,59.036,59.082,58.969,58.969,67200000.0
2009-05-11 13:05:00,58.95,59.002,58.944,58.964,104000000.0
2009-05-11 13:10:00,58.952,58.955,58.929,58.947,89600000.0
2009-05-11 13:15:00,58.937,58.937,58.9,58.913,120000000.0
2009-05-11 13:20:00,58.914,58.942,58.893,58.893,107600000.0
2009-05-11 13:25:00,58.867,58.934,58.867,58.914,140800000.0
2009-05-11 13:30:00,58.923,58.966,58.889,58.959,91600000.0
2009-05-11 13:35:00,58.96,59.016,58.954,58.978,139000000.0
2009-05-11 13:40:00,58.981,58.995,58.939,58.973,92800000.0
2009-05-11 13:45:00,58.964,58.983,58.957,58.959,97600000.0
2009-05-11 13:50:00,58.952,58.969,58.873,58.945,142400000.0
2009-05-11 13:55:00,58.942,58.947,58.875,58.892,120000000.0
2009-05-11 14:00:00,58.899,58.977,58.896,58.948,99200000.0
2009-05-11 14:05:00,58.952,58.974,58.934,58.953,91200000.0
2009-05-11 14:10:00,58.96,58.968,58.856,58.856,88000000.0
2009-05-11 14:15:00,58.854,58.866,58.799,58.799,128000000.0
2009-05-11 14:20:00,58.804,58.849,58.782,58.843,116800000.0
2009-05-11 14:25:00,58.867,58.894,58.785,58.788,67200000.0
2009-05-11 14:30:00,58.756,58.81,58.663,58.802,71400000.0
2009-05-11 14:35:00,58.811,58.819,58.785,58.785,60800000.0
2009-05-11 14:40:00,58.793,58.839,58.781,58.839,67200000.0
2009-05-11 14:45:00,58.828,58.861,58.828,58.833,70400000.0
2009-05-11 14:50:00,58.86,58.931,58.855,58.874,68200000.0
2009-05-11 14:55:00,58.876,58.927,58.867,58.913,66600000.0
2009-05-11 15:00:00,58.901,58.906,58.807,58.807,70400000.0
2009-05-11 15:05:00,58.784,58.831,58.732,58.82,60800000.0
2009-05-11 15:10:00,58.821,58.831,58.749,58.778,65600000.0
2009-05-11 15:15:00,58.775,58.795,58.747,58.771,73600000.0
2009-05-11 15:20:00,58.77,58.788,58.69,58.788,67200000.0
2009-05-11 15:25:00,58.793,58.803,58.775,58.796,70400000.0
2009-05-11 15:30:00,58.793,58.793,58.754,58.787,64400000.0
2009-05-11 15:35:00,58.784,58.784,58.681,58.731,73600000.0
2009-05-11 15:40:00,58.762,58.789,58.666,58.699,67200000.0
2009-05-11 15:45:00,58.684,58.684,58.52,58.52,59200000.0
2009-05-11 15:50:00,58.494,58.625,58.487,58.625,67200000.0
2009-05-11 15:55:00,58.645,58.692,58.641,58.653,65600000.0
2009-05-11 16:00:00,58.651,58.698,58.578,58.698,63400000.0
2009-05-11 16:05:00,58.684,58.84,58.663,58.84,70400000.0
2009-05-11 16:10:00,58.863,58.954,58.818,58.934,67200000.0
2009-05-11 16:15:00,58.93,58.957,58.907,58.956,64000000.0
2009-05-11 16:20:00,58.969,59.073,58.969,59.026,57600000.0
2009-05-11 16:25:00,59.043,59.06,59.011,59.011,68800000.0
2009-05-11 16:30:00,59.008,59.008,58.906,58.959,64400000.0
2009-05-11 16:35:00,58.971,59.102,58.951,59.08,64800000.0
2009-05-11 16:40:00,59.064,59.064,58.999,58.999,65400000.0
2009-05-11 16:45:00,58.983,59.062,58.97,59.052,67200000.0
2009-05-11 16:50:00,59.068,59.111,58.968,59.111,75600000.0
2009-05-11 16:55:00,59.107,59.134,59.074,59.134,68800000.0
2009-05-11 17:00:00,59.091,59.108,58.977,59.024,62400000.0
2009-05-11 17:05:00,59.032,59.145,59.028,59.113,73600000.0
2009-05-11 17:10:00,59.102,59.128,59.042,59.128,62400000.0
2009-05-11 17:15:00,59.143,59.249,59.143,59.249,64000000.0
2009-05-11 17:20:00,59.242,59.242,59.119,59.194,58400000.0
2009-05-11 17:25:00,59.185,59.187,59.144,59.144,65000000.0
2009-05-11 17:30:00,59.157,59.189,59.105,59.127,59200000.0
2009-05-11 17:35:00,59.122,59.147,59.074,59.122,60800000.0
2009-05-11 17:40:00,59.127,59.133,59.062,59.108,59600000.0
2009-05-11 17:45:00,59.123,59.123,59.087,59.091,58600000.0
2009-05-11 17:50:00,59.089,59.095,59.039,59.049,62400000.0
2009-05-11 17:55:00,59.047,59.087,58.997,59.01,63400000.0
2009-05-11 18:00:00,59.01,59.043,58.942,59.043,66600000.0
2009-05-11 18:05:00,59.046,59.09,59.038,59.047,73600000.0
2009-05-11 18:10:00,59.046,59.077,59.042,59.045,60200000.0
2009-05-11 18:15:00,59.041,59.069,59.03,59.055,59200000.0
2009-05-11 18:20:00,59.058,59.068,58.962,58.981,69200000.0
2009-05-11 18:25:00,58.982,59.064,58.971,59.032,64400000.0
2009-05-11 18:30:00,59.04,59.041,59.0,59.026,59200000.0
2009-05-11 18:35:00,59.036,59.065,59.027,59.028,70400000.0
2009-05-11 18:40:00,59.038,59.038,59.008,59.03,62400000.0
2009-05-11 18:45:00,59.03,59.038,58.967,58.977,60800000.0
2009-05-11 18:50:00,58.975,58.975,58.919,58.919,67200000.0
2009-05-11 18:55:00,58.912,58.924,58.891,58.913,67200000.0
2009-05-11 19:00:00,58.919,58.92,58.756,58.762,65600000.0
2009-05-11 19:05:00,58.745,58.848,58.73,58.848,72000000.0
2009-05-11 19:10:00,58.855,58.866,58.836,58.859,69200000.0
2009-05-11 19:15:00,58.869,58.94,58.869,58.925,72000000.0
2009-05-11 19:20:00,58.93,58.96,58.924,58.945,78400000.0
2009-05-11 19:25:00,58.955,58.963,58.932,58.94,64000000.0
2009-05-11 19:30:00,58.918,58.952,58.918,58.929,70400000.0
2009-05-11 19:35:00,58.948,58.996,58.948,58.975,61200000.0
2009-05-11 19:40:00,58.979,59.038,58.975,59.006,67600000.0
2009-05-11 19:45:00,59.005,59.048,59.004,59.048,59200000.0
2009-05-11 19:50:00,59.053,59.053,59.007,59.045,68800000.0
2009-05-11 19:55:00,59.046,59.059,58.919,58.939,57600000.0
2009-05-11 20:00:00,58.945,58.955,58.879,58.886,54400000.0
2009-05-11 20:05:00,58.888,58.949,58.888,58.919,62800000.0
2009-05-11 20:10:00,58.889,58.929,58.875,58.894,59600000.0
2009-05-11 20:15:00,58.893,58.932,58.891,58.918,60800000.0
2009-05-11 20:20:00,58.926,58.961,58.92,58.95,65600000.0
2009-05-11 20:25:00,58.947,58.951,58.927,58.944,73000000.0
2009-05-11 20:30:00,58.951,58.961,58.907,58.928,62400000.0
2009-05-11 20:35:00,58.918,58.942,58.878,58.895,64000000.0
2009-05-11 20:40:00,58.897,58.906,58.869,58.904,54400000.0
2009-05-11 20:45:00,58.893,58.893,58.827,58.874,56000000.0
2009-05-11 20:50:00,58.861,58.907,58.85,58.886,59200000.0
2009-05-11 20:55:00,58.887,58.937,58.837,58.91,68800000.0
2009-05-11 21:00:00,58.892,58.916,58.849,58.867,65600000.0
2009-05-11 21:05:00,58.857,58.857,58.775,58.826,70400000.0
2009-05-11 21:10:00,58.841,58.881,58.814,58.824,67200000.0
2009-05-11 21:15:00,58.844,58.848,58.8,58.8,68800000.0
2009-05-11 21:20:00,58.819,58.829,58.731,58.746,53200000.0
2009-05-11 21:25:00,58.751,58.759,58.708,58.73,65600000.0
2009-05-11 21:30:00,58.736,58.778,58.731,58.764,57000000.0
2009-05-11 21:35:00,58.763,58.763,58.703,58.749,67200000.0
2009-05-11 21:40:00,58.748,58.779,58.736,58.753,69200000.0
2009-05-11 21:45:00,58.769,58.779,58.697,58.727,67200000.0
2009-05-11 21:50:00,58.732,58.8,58.655,58.785,68200000.0
2009-05-11 21:55:00,58.783,58.783,58.57,58.586,67200000.0
2009-05-11 22:00:00,58.582,58.625,58.519,58.545,60800000.0
2009-05-11 22:05:00,58.526,58.528,58.474,58.487,70400000.0
2009-05-11 22:10:00,58.475,58.477,58.413,58.473,75200000.0
2009-05-11 22:15:00,58.455,58.506,58.435,58.441,64000000.0
2009-05-11 22:20:00,58.43,58.477,58.415,58.463,60800000.0
2009-05-11 22:25:00,58.462,58.477,58.453,58.469,65600000.0
2009-05-11 22:30:00,58.474,58.474,58.38,58.431,62400000.0
2009-05-11 22:35:00,58.428,58.471,58.415,58.445,69200000.0
2009-05-11 22:40:00,58.439,58.457,58.421,58.457,67200000.0
2009-05-11 22:45:00,58.458,58.499,58.442,58.499,62400000.0
2009-05-11 22:50:00,58.49,58.505,58.463,58.488,60800000.0
2009-05-11 22:55:00,58.499,58.502,58.448,58.467,62800000.0
2009-05-11 23:00:00,58.436,58.455,58.416,58.45,65600000.0
2009-05-11 23:05:00,58.455,58.467,58.434,58.45,64400000.0
2009-05-11 23:10:00,58.465,58.485,58.461,58.463,57600000.0
2009-05-11 23:15:00,58.465,58.542,58.465,58.528,69200000.0
2009-05-11 23:20:00,58.533,58.705,58.533,58.668,62400000.0
2009-05-11 23:25:00,58.648,58.662,58.559,58.624,67200000.0
2009-05-11 23:30:00,58.632,58.643,58.492,58.504,68800000.0
2009-05-11 23:35:00,58.501,58.511,58.452,58.493,65600000.0
2009-05-11 23:40:00,58.48,58.489,58.441,58.475,65600000.0
2009-05-11 23:45:00,58.461,58.472,58.399,58.434,70400000.0
2009-05-11 23:50:00,58.432,58.533,58.432,58.505,64000000.0
2009-05-11 23:55:00,58.48,58.481,58.428,58.439,64000000.0
2009-05-12 00:00:00,58.44,58.447,58.416,58.437,62400000.0
2009-05-12 00:05:00,58.435,58.435,58.39,58.413,65600000.0
2009-05-12 00:10:00,58.397,58.397,58.133,58.263,59200000.0
2009-05-12 00:15:00,58.263,58.273,58.216,58.251,58000000.0
2009-05-12 00:20:00,58.248,58.291,58.198,58.279,73600000.0
2009-05-12 00:25:00,58.269,58.269,58.218,58.221,62400000.0
2009-05-12 00:30:00,58.213,58.219,58.156,58.219,69200000.0
2009-05-12 00:35:00,58.228,58.291,58.227,58.283,64000000.0
2009-05-12 00:40:00,58.269,58.291,58.226,58.288,57600000.0
2009-05-12 00:45:00,58.282,58.413,58.279,58.4,67200000.0
2009-05-12 00:50:00,58.375,58.516,58.367,58.444,67200000.0
2009-05-12 00:55:00,58.453,58.546,58.437,58.533,67200000.0
2009-05-12 01:00:00,58.546,58.558,58.467,58.467,55400000.0
2009-05-12 01:05:00,58.458,58.505,58.458,58.482,59200000.0
2009-05-12 01:10:00,58.486,58.5,58.396,58.5,64000000.0
2009-05-12 01:15:00,58.498,58.504,58.441,58.45,60800000.0
2009-05-12 01:20:00,58.443,58.466,58.436,58.446,72000000.0
2009-05-12 01:25:00,58.452,58.464,58.427,58.44,57600000.0
2009-05-12 01:30:00,58.441,58.456,58.416,58.45,65600000.0
2009-05-12 01:35:00,58.446,58.527,58.423,58.527,56000000.0
2009-05-12 01:40:00,58.539,58.628,58.533,58.625,57600000.0
2009-05-12 01:45:00,58.611,58.611,58.536,58.588,65600000.0
2009-05-12 01:50:00,58.596,58.602,58.548,58.558,74000000.0
2009-05-12 01:55:00,58.554,58.572,58.542,58.572,67200000.0
2009-05-12 02:00:00,58.574,58.584,58.541,58.551,65600000.0
2009-05-12 02:05:00,58.568,58.568,58.47,58.479,83200000.0
2009-05-12 02:10:00,58.463,58.503,58.436,58.458,65600000.0
2009-05-12 02:15:00,58.459,58.484,58.431,58.478,52800000.0
2009-05-12 02:20:00,58.473,58.503,58.464,58.491,70800000.0
2009-05-12 02:25:00,58.491,58.527,58.482,58.496,75200000.0
2009-05-12 02:30:00,58.495,58.502,58.441,58.46,62400000.0
2009-05-12 02:35:00,58.463,58.492,58.448,58.492,72000000.0
2009-05-12 02:40:00,58.507,58.514,58.491,58.496,80400000.0
2009-05-12 02:45:00,58.497,58.497,58.438,58.438,56000000.0
2009-05-12 02:50:00,58.453,58.482,58.378,58.419,68800000.0
2009-05-12 02:55:00,58.41,58.421,58.346,58.346,72000000.0
2009-05-12 03:00:00,58.349,58.37,58.322,58.322,78400000.0
2009-05-12 03:05:00,58.323,58.324,58.264,58.264,56000000.0
2009-05-12 03:10:00,58.248,58.248,58.174,58.176,64000000.0
2009-05-12 03:15:00,58.167,58.167,58.085,58.089,60800000.0
2009-05-12 03:20:00,58.091,58.108,58.038,58.063,89600000.0
2009-05-12 03:25:00,58.057,58.134,58.055,58.098,66600000.0
2009-05-12 03:30:00,58.103,58.118,58.086,58.116,81600000.0
2009-05-12 03:35:00,58.121,58.125,57.984,57.984,64000000.0
2009-05-12 03:40:00,57.969,57.979,57.922,57.933,86400000.0
2009-05-12 03:45:00,57.916,58.065,57.916,58.034,68800000.0
2009-05-12 03:50:00,58.015,58.036,57.905,58.026,64000000.0
2009-05-12 03:55:00,58.023,58.107,58.02,58.042,64000000.0
2009-05-12 04:00:00,58.049,58.143,58.023,58.143,56400000.0
2009-05-12 04:05:00,58.14,58.198,58.101,58.137,64000000.0
2009-05-12 04:10:00,58.142,58.15,58.095,58.102,75600000.0
2009-05-12 04:15:00,58.084,58.146,58.075,58.146,89600000.0
2009-05-12 04:20:00,58.147,58.256,58.137,58.256,65600000.0
2009-05-12 04:25:00,58.265,58.371,58.263,58.301,67200000.0
2009-05-12 04:30:00,58.296,58.297,58.271,58.284,67200000.0
2009-05-12 04:35:00,58.279,58.312,58.277,58.282,57600000.0
2009-05-12 04:40:00,58.29,58.449,58.285,58.449,59200000.0
2009-05-12 04:45:00,58.437,58.48,58.435,58.445,56000000.0
2009-05-12 04:50:00,58.436,58.442,58.405,58.415,92200000.0
2009-05-12 04:55:00,58.431,58.466,58.42,58.441,70400000.0
2009-05-12 05:00:00,58.436,58.474,58.436,58.467,54400000.0
2009-05-12 05:05:00,58.473,58.515,58.472,58.515,54400000.0
2009-05-12 05:10:00,58.501,58.638,58.495,58.638,62400000.0
2009-05-12 05:15:00,58.65,58.65,58.541,58.547,66400000.0
2009-05-12 05:20:00,58.546,58.561,58.49,58.498,99600000.0
2009-05-12 05:25:00,58.504,58.535,58.479,58.529,65600000.0
2009-05-12 05:30:00,58.528,58.603,58.521,58.586,67600000.0
2009-05-12 05:35:00,58.575,58.577,58.557,58.56,58600000.0
2009-05-12 05:40:00,58.563,58.565,58.519,58.525,75200000.0
2009-05-12 05:45:00,58.531,58.546,58.522,58.536,72000000.0
2009-05-12 05:50:00,58.545,58.545,58.516,58.524,62400000.0
2009-05-12 05:55:00,58.521,58.525,58.446,58.449,73000000.0
2009-05-12 06:00:00,58.453,58.463,58.39,58.405,59600000.0
2009-05-12 06:05:00,58.408,58.495,58.404,58.472,64000000.0
2009-05-12 06:10:00,58.47,58.487,58.465,58.477,89600000.0
2009-05-12 06:15:00,58.471,58.471,58.34,58.418,48000000.0
2009-05-12 06:20:00,58.434,58.44,58.361,58.374,68800000.0
2009-05-12 06:25:00,58.38,58.402,58.348,58.361,56000000.0
2009-05-12 06:30:00,58.358,58.448,58.358,58.434,102400000.0
2009-05-12 06:35:00,58.418,58.432,58.35,58.35,59200000.0
2009-05-12 06:40:00,58.389,58.397,58.347,58.351,67200000.0
2009-05-12 06:45:00,58.342,58.342,58.288,58.297,62800000.0
2009-05-12 06:50:00,58.268,58.384,58.245,58.364,64000000.0
2009-05-12 06:55:00,58.365,58.379,58.299,58.308,62800000.0
2009-05-12 07:00:00,58.289,58.32,58.268,58.268,54400000.0
2009-05-12 07:05:00,58.265,58.288,58.247,58.267,86400000.0
2009-05-12 07:10:00,58.264,58.291,58.235,58.28,70800000.0
2009-05-12 07:15:00,58.284,58.366,58.283,58.354,56000000.0
2009-05-12 07:20:00,58.365,58.389,58.345,58.382,64400000.0
2009-05-12 07:25:00,58.377,58.423,58.377,58.423,76200000.0
2009-05-12 07:30:00,58.438,58.495,58.367,58.486,64800000.0
2009-05-12 07:35:00,58.511,58.523,58.489,58.508,59200000.0
2009-05-12 07:40:00,58.495,58.495,58.454,58.476,112400000.0
2009-05-12 07:45:00,58.48,58.48,58.417,58.445,72000000.0
2009-05-12 07:50:00,58.429,58.458,58.391,58.419,83200000.0
2009-05-12 07:55:00,58.414,58.456,58.414,58.455,84800000.0
2009-05-12 08:00:00,58.446,58.476,58.441,58.471,46400000.0
2009-05-12 08:05:00,58.474,58.481,58.439,58.441,60000000.0
2009-05-12 08:10:00,58.449,58.478,58.448,58.478,84800000.0
2009-05-12 08:15:00,58.481,58.488,58.449,58.483,64400000.0
2009-05-12 08:20:00,58.479,58.522,58.469,58.518,67200000.0
2009-05-12 08:25:00,58.516,58.526,58.432,58.453,59200000.0
2009-05-12 08:30:00,58.445,58.479,58.425,58.47,92200000.0
2009-05-12 08:35:00,58.462,58.468,58.444,58.458,110400000.0
2009-05-12 08:40:00,58.458,58.482,58.445,58.467,75200000.0
2009-05-12 08:45:00,58.463,58.488,58.456,58.463,78800000.0
2009-05-12 08:50:00,58.448,58.479,58.4,58.473,148800000.0
2009-05-12 08:55:00,58.469,58.494,58.458,58.489,109200000.0
2009-05-12 09:00:00,58.501,58.604,58.501,58.604,121600000.0
2009-05-12 09:05:00,58.589,58.605,58.545,58.576,128000000.0
2009-05-12 09:10:00,58.599,58.664,58.575,58.664,92800000.0
2009-05-12 09:15:00,58.69,58.844,58.683,58.834,296400000.0
2009-05-12 09:20:00,58.839,58.948,58.83,58.898,275200000.0
2009-05-12 09:25:00,58.89,58.89,58.771,58.771,166400000.0
2009-05-12 09:30:00,58.759,58.82,58.759,58.78,136000000.0
2009-05-12 09:35:00,58.794,58.894,58.755,58.89,189200000.0
2009-05-12 09:40:00,58.905,58.915,58.88,58.915,206800000.0
2009-05-12 09:45:00,58.908,58.925,58.888,58.899,86400000.0
2009-05-12 09:50:00,58.902,58.902,58.842,58.846,172800000.0
2009-05-12 09:55:00,58.858,59.011,58.856,59.011,178000000.0
2009-05-12 10:00:00,59.029,59.081,59.02,59.024,200400000.0
2009-05-12 10:05:00,59.018,59.053,58.981,58.981,177000000.0
2009-05-12 10:10:00,58.987,59.067,58.979,59.04,234000000.0
2009-05-12 10:15:00,59.056,59.267,59.045,59.248,148800000.0
2009-05-12 10:20:00,59.282,59.294,59.196,59.208,137600000.0
2009-05-12 10:25:00,59.2,59.234,59.165,59.165,251200000.0
2009-05-12 10:30:00,59.142,59.229,59.142,59.225,157200000.0
2009-05-12 10:35:00,59.237,59.24,59.137,59.137,88400000.0
2009-05-12 10:40:00,59.118,59.136,59.087,59.109,148600000.0
2009-05-12 10:45:00,59.109,59.134,59.103,59.113,140200000.0
2009-05-12 10:50:00,59.118,59.157,59.076,59.099,277400000.0
2009-05-12 10:55:00,59.088,59.088,59.034,59.072,210000000.0
2009-05-12 11:00:00,59.098,59.157,59.098,59.154,147400000.0
2009-05-12 11:05:00,59.167,59.276,59.159,59.269,195200000.0
2009-05-12 11:10:00,59.271,59.28,59.222,59.247,229800000.0
2009-05-12 11:15:00,59.234,59.263,59.171,59.226,212800000.0
2009-05-12 11:20:00,59.241,59.249,59.206,59.215,220600000.0
2009-05-12 11:25:00,59.209,59.216,59.109,59.113,160400000.0
2009-05-12 11:30:00,59.115,59.119,59.072,59.077,124800000.0
2009-05-12 11:35:00,59.096,59.11,58.991,59.0,140800000.0
2009-05-12 11:40:00,59.013,59.029,58.993,59.011,175400000.0
2009-05-12 11:45:00,59.018,59.058,59.003,59.034,168000000.0
2009-05-12 11:50:00,59.03,59.123,59.029,59.097,204200000.0
2009-05-12 11:55:00,59.109,59.136,59.097,59.133,224800000.0
2009-05-12 12:00:00,59.141,59.148,59.11,59.116,144000000.0
2009-05-12 12:05:00,59.11,59.16,59.098,59.098,142400000.0
2009-05-12 12:10:00,59.122,59.125,59.071,59.071,99200000.0
2009-05-12 12:15:00,59.037,59.037,58.959,58.97,158400000.0
2009-05-12 12:20:00,58.942,58.971,58.889,58.907,192000000.0
2009-05-12 12:25:00,58.903,58.916,58.767,58.767,259600000.0
2009-05-12 12:30:00,58.75,58.856,58.75,58.774,212800000.0
2009-05-12 12:35:00,58.769,58.796,58.753,58.796,120000000.0
2009-05-12 12:40:00,58.806,58.811,58.789,58.791,120400000.0
2009-05-12 12:45:00,58.795,58.816,58.781,58.781,182400000.0
2009-05-12 12:50:00,58.778,58.794,58.758,58.758,86800000.0
2009-05-12 12:55:00,58.75,58.752,58.614,58.616,91200000.0
2009-05-12 13:00:00,58.623,58.624,58.603,58.606,67200000.0
2009-05-12 13:05:00,58.609,58.715,58.587,58.707,104400000.0
2009-05-12 13:10:00,58.689,58.689,58.648,58.655,89600000.0
2009-05-12 13:15:00,58.672,58.754,58.672,58.747,112400000.0
2009-05-12 13:20:00,58.762,58.784,58.755,58.77,107200000.0
2009-05-12 13:25:00,58.776,58.793,58.762,58.779,140800000.0
2009-05-12 13:30:00,58.771,58.774,58.74,58.74,91600000.0
2009-05-12 13:35:00,58.723,58.723,58.639,58.696,139600000.0
2009-05-12 13:40:00,58.686,58.733,58.65,58.733,92800000.0
2009-05-12 13:45:00,58.745,58.825,58.745,58.817,105000000.0
2009-05-12 13:50:00,58.827,58.827,58.74,58.774,142400000.0
2009-05-12 13:55:00,58.792,58.816,58.736,58.816,120000000.0
2009-05-12 14:00:00,58.821,58.864,58.785,58.836,99600000.0
2009-05-12 14:05:00,58.816,58.875,58.795,58.863,91600000.0
2009-05-12 14:10:00,58.861,58.876,58.85,58.875,88800000.0
2009-05-12 14:15:00,58.859,58.938,58.859,58.915,128400000.0
2009-05-12 14:20:00,58.919,58.928,58.891,58.904,116800000.0
2009-05-12 14:25:00,58.899,58.899,58.876,58.893,67200000.0
2009-05-12 14:30:00,58.875,58.997,58.833,58.956,72000000.0
2009-05-12 14:35:00,58.933,58.938,58.857,58.922,61200000.0
2009-05-12 14:40:00,58.942,59.013,58.932,59.013,67200000.0
2009-05-12 14:45:00,59.018,59.076,59.018,59.043,70400000.0
2009-05-12 14:50:00,59.076,59.079,58.984,59.011,68800000.0
2009-05-12 14:55:00,59.032,59.064,59.001,59.049,67200000.0
2009-05-12 15:00:00,59.043,59.122,59.043,59.072,70400000.0
2009-05-12 15:05:00,59.076,59.112,58.997,59.005,60800000.0
2009-05-12 15:10:00,59.002,59.047,58.991,59.038,64400000.0
2009-05-12 15:15:00,59.022,59.038,58.965,58.99,73600000.0
2009-05-12 15:20:00,58.97,59.049,58.872,59.049,66600000.0
2009-05-12 15:25:00,59.043,59.043,58.915,58.933,70400000.0
2009-05-12 15:30:00,58.907,58.965,58.88,58.88,64400000.0
2009-05-12 15:35:00,58.884,58.884,58.61,58.615,73000000.0
2009-05-12 15:40:00,58.64,58.719,58.6,58.719,67200000.0
2009-05-12 15:45:00,58.709,58.711,58.655,58.655,59000000.0
2009-05-12 15:50:00,58.637,58.705,58.624,58.695,67200000.0
2009-05-12 15:55:00,58.706,58.734,58.696,58.724,66600000.0
2009-05-12 16:00:00,58.707,58.707,58.606,58.667,64000000.0
2009-05-12 16:05:00,58.653,58.653,58.461,58.5,70400000.0
2009-05-12 16:10:00,58.482,58.482,58.292,58.292,67200000.0
2009-05-12 16:15:00,58.289,58.38,58.289,58.349,63400000.0
2009-05-12 16:20:00,58.361,58.557,58.361,58.554,57600000.0
2009-05-12 16:25:00,58.532,58.544,58.508,58.533,69200000.0
2009-05-12 16:30:00,58.52,58.52,58.461,58.461,64000000.0
2009-05-12 16:35:00,58.463,58.484,58.397,58.419,64400000.0
2009-05-12 16:40:00,58.413,58.466,58.354,58.466,65600000.0
2009-05-12 16:45:00,58.507,58.613,58.484,58.613,66600000.0
2009-05-12 16:50:00,58.594,58.594,58.495,58.509,75200000.0
2009-05-12 16:55:00,58.516,58.543,58.485,58.503,68800000.0
2009-05-12 17:00:00,58.496,58.55,58.346,58.528,62400000.0
2009-05-12 17:05:00,58.558,58.596,58.493,58.512,73600000.0
2009-05-12 17:10:00,58.522,58.548,58.498,58.533,62400000.0
2009-05-12 17:15:00,58.532,58.589,58.472,58.473,64000000.0
2009-05-12 17:20:00,58.484,58.492,58.283,58.399,57000000.0
2009-05-12 17:25:00,58.372,58.426,58.336,58.414,65600000.0
2009-05-12 17:30:00,58.438,58.473,58.397,58.406,59200000.0
2009-05-12 17:35:00,58.412,58.443,58.41,58.41,67200000.0
2009-05-12 17:40:00,58.396,58.398,58.319,58.32,59200000.0
2009-05-12 17:45:00,58.334,58.343,58.277,58.277,58600000.0
2009-05-12 17:50:00,58.264,58.276,58.2,58.2,62400000.0
2009-05-12 17:55:00,58.194,58.267,58.17,58.264,64000000.0
2009-05-12 18:00:00,58.284,58.366,58.226,58.35,67600000.0
2009-05-12 18:05:00,58.347,58.36,58.225,58.233,73000000.0
2009-05-12 18:10:00,58.218,58.245,58.181,58.182,60800000.0
2009-05-12 18:15:00,58.17,58.184,58.148,58.148,59200000.0
2009-05-12 18:20:00,58.137,58.139,58.049,58.067,68800000.0
2009-05-12 18:25:00,58.075,58.151,58.075,58.098,64000000.0
2009-05-12 18:30:00,58.09,58.127,58.088,58.127,59600000.0
2009-05-12 18:35:00,58.122,58.122,57.977,57.977,70400000.0
2009-05-12 18:40:00,57.993,58.082,57.993,58.078,62400000.0
2009-05-12 18:45:00,58.065,58.185,58.057,58.179,61600000.0
2009-05-12 18:50:00,58.167,58.174,57.99,57.99,67600000.0
2009-05-12 18:55:00,57.958,57.958,57.74,57.764,67200000.0
2009-05-12 19:00:00,57.757,57.936,57.744,57.929,66000000.0
2009-05-12 19:05:00,57.931,57.97,57.896,57.957,71400000.0
2009-05-12 19:10:00,57.959,58.001,57.941,57.993,69200000.0
2009-05-12 19:15:00,57.991,58.016,57.976,58.013,72400000.0
2009-05-12 19:20:00,57.988,58.053,57.988,58.051,78200000.0
2009-05-12 19:25:00,58.039,58.047,58.01,58.016,63400000.0
2009-05-12 19:30:00,58.012,58.014,57.94,57.973,70400000.0
2009-05-12 19:35:00,57.971,58.056,57.968,58.047,60800000.0
2009-05-12 19:40:00,58.047,58.063,58.022,58.044,67200000.0
2009-05-12 19:45:00,58.062,58.068,58.019,58.038,59600000.0
2009-05-12 19:50:00,58.051,58.056,58.002,58.01,69200000.0
2009-05-12 19:55:00,58.003,58.004,57.913,57.966,57600000.0
2009-05-12 20:00:00,57.965,57.983,57.927,57.938,54400000.0
2009-05-12 20:05:00,57.95,58.013,57.934,57.977,68800000.0
2009-05-12 20:10:00,57.99,57.997,57.9,57.928,68800000.0
2009-05-12 20:15:00,57.92,57.952,57.909,57.925,60800000.0
2009-05-12 20:20:00,57.93,58.018,57.93,58.001,65600000.0
2009-05-12 20:25:00,57.986,58.039,57.975,58.02,73600000.0
2009-05-12 20:30:00,58.014,58.018,57.982,58.009,63200000.0
2009-05-12 20:35:00,57.993,58.144,57.993,58.12,64000000.0
2009-05-12 20:40:00,58.127,58.172,58.124,58.152,59200000.0
2009-05-12 20:45:00,58.146,58.164,58.131,58.164,56000000.0
2009-05-12 20:50:00,58.146,58.279,58.146,58.279,59200000.0
2009-05-12 20:55:00,58.292,58.441,58.292,58.426,68800000.0
2009-05-12 21:00:00,58.409,58.423,58.376,58.418,65000000.0
2009-05-12 21:05:00,58.422,58.443,58.365,58.443,70200000.0
2009-05-12 21:10:00,58.434,58.441,58.395,58.429,67200000.0
2009-05-12 21:15:00,58.424,58.441,58.394,58.427,68800000.0
2009-05-12 21:20:00,58.442,58.442,58.39,58.431,52800000.0
2009-05-12 21:25:00,58.428,58.516,58.425,58.502,65600000.0
2009-05-12 21:30:00,58.514,58.531,58.481,58.506,57600000.0
2009-05-12 21:35:00,58.51,58.524,58.498,58.507,67200000.0
2009-05-12 21:40:00,58.494,58.502,58.437,58.439,68800000.0
2009-05-12 21:45:00,58.446,58.454,58.434,58.438,59200000.0
2009-05-12 21:50:00,58.432,58.438,58.341,58.392,68800000.0
2009-05-12 21:55:00,58.39,58.39,58.311,58.345,67200000.0
2009-05-12 22:00:00,58.332,58.368,58.299,58.364,60800000.0
2009-05-12 22:05:00,58.374,58.394,58.344,58.364,70400000.0
2009-05-12 22:10:00,58.376,58.447,58.376,58.445,75600000.0
2009-05-12 22:15:00,58.446,58.531,58.437,58.531,64000000.0
2009-05-12 22:20:00,58.529,58.529,58.471,58.474,61200000.0
2009-05-12 22:25:00,58.491,58.503,58.471,58.494,65600000.0
2009-05-12 22:30:00,58.487,58.515,58.457,58.515,62400000.0
2009-05-12 22:35:00,58.527,58.527,58.447,58.478,68800000.0
2009-05-12 22:40:00,58.481,58.501,58.461,58.482,67200000.0
2009-05-12 22:45:00,58.489,58.511,58.487,58.503,62400000.0
2009-05-12 22:50:00,58.494,58.494,58.406,58.417,60800000.0
2009-05-12 22:55:00,58.408,58.418,58.385,58.395,62400000.0
2009-05-12 23:00:00,58.38,58.403,58.295,58.295,66000000.0
2009-05-12 23:05:00,58.321,58.329,58.304,58.321,64000000.0
2009-05-12 23:10:00,58.318,58.356,58.318,58.339,62400000.0
2009-05-12 23:15:00,58.344,58.347,58.284,58.284,69200000.0
2009-05-12 23:20:00,58.311,58.33,58.294,58.323,62400000.0
2009-05-12 23:25:00,58.32,58.33,58.233,58.31,67200000.0
2009-05-12 23:30:00,58.313,58.318,58.247,58.255,68800000.0
2009-05-12 23:35:00,58.222,58.24,58.108,58.141,66000000.0
2009-05-12 23:40:00,58.122,58.155,58.109,58.128,66000000.0
2009-05-12 23:45:00,58.128,58.14,58.105,58.131,70800000.0
2009-05-12 23:50:00,58.121,58.133,58.084,58.128,64400000.0
2009-05-12 23:55:00,58.122,58.133,58.095,58.101,64400000.0
2009-05-13 00:00:00,58.106,58.15,58.101,58.139,62400000.0
2009-05-13 00:05:00,58.134,58.148,58.12,58.146,65600000.0
2009-05-13 00:10:00,58.156,58.182,58.149,58.178,59200000.0
2009-05-13 00:15:00,58.16,58.29,58.141,58.29,57600000.0
2009-05-13 00:20:00,58.294,58.307,58.215,58.301,73600000.0
2009-05-13 00:25:00,58.298,58.315,58.266,58.315,62400000.0
2009-05-13 00:30:00,58.321,58.398,58.321,58.397,68800000.0
2009-05-13 00:35:00,58.401,58.422,58.395,58.409,64400000.0
2009-05-13 00:40:00,58.412,58.416,58.38,58.391,52800000.0
2009-05-13 00:45:00,58.384,58.385,58.314,58.342,67200000.0
2009-05-13 00:50:00,58.344,58.372,58.344,58.347,67200000.0
2009-05-13 00:55:00,58.35,58.356,58.319,58.325,67200000.0
2009-05-13 01:00:00,58.34,58.34,58.257,58.318,56000000.0
2009-05-13 01:05:00,58.317,58.376,58.314,58.342,59200000.0
2009-05-13 01:10:00,58.318,58.358,58.238,58.253,64400000.0
2009-05-13 01:15:00,58.253,58.33,58.249,58.305,54400000.0
2009-05-13 01:20:00,58.278,58.278,58.122,58.268,72000000.0
2009-05-13 01:25:00,58.265,58.31,58.259,58.271,58000000.0
2009-05-13 01:30:00,58.269,58.328,58.257,58.318,65600000.0
2009-05-13 01:35:00,58.315,58.432,58.304,58.428,56000000.0
2009-05-13 01:40:00,58.435,58.435,58.357,58.367,57600000.0
2009-05-13 01:45:00,58.364,58.364,58.31,58.337,65600000.0
2009-05-13 01:50:00,58.327,58.346,58.28,58.322,73600000.0
2009-05-13 01:55:00,58.315,58.35,58.308,58.333,69200000.0
2009-05-13 02:00:00,58.357,58.414,58.356,58.382,65600000.0
2009-05-13 02:05:00,58.392,58.458,58.373,58.453,83200000.0
2009-05-13 02:10:00,58.458,58.548,58.458,58.532,65600000.0
2009-05-13 02:15:00,58.532,58.609,58.526,58.554,52800000.0
2009-05-13 02:20:00,58.546,58.602,58.529,58.558,78800000.0
2009-05-13 02:25:00,58.563,58.565,58.466,58.477,75200000.0
2009-05-13 02:30:00,58.483,58.492,58.414,58.458,62400000.0
2009-05-13 02:35:00,58.462,58.503,58.455,58.459,72200000.0
2009-05-13 02:40:00,58.438,58.456,58.408,58.408,80000000.0
2009-05-13 02:45:00,58.413,58.458,58.386,58.45,56000000.0
2009-05-13 02:50:00,58.456,58.462,58.324,58.367,68800000.0
2009-05-13 02:55:00,58.351,58.364,58.295,58.307,72000000.0
2009-05-13 03:00:00,58.309,58.309,58.224,58.262,78200000.0
2009-05-13 03:05:00,58.287,58.29,58.134,58.16,59200000.0
2009-05-13 03:10:00,58.154,58.176,58.098,58.176,64000000.0
2009-05-13 03:15:00,58.179,58.239,58.161,58.232,60800000.0
2009-05-13 03:20:00,58.241,58.267,58.202,58.205,89600000.0
2009-05-13 03:25:00,58.203,58.21,58.14,58.169,67200000.0
2009-05-13 03:30:00,58.161,58.176,58.126,58.152,81600000.0
2009-05-13 03:35:00,58.151,58.171,58.148,58.154,64000000.0
2009-05-13 03:40:00,58.155,58.211,58.139,58.199,86400000.0
2009-05-13 03:45:00,58.208,58.281,58.208,58.226,68800000.0
2009-05-13 03:50:00,58.224,58.266,58.139,58.183,64400000.0
2009-05-13 03:55:00,58.204,58.232,58.172,58.225,64000000.0
2009-05-13 04:00:00,58.235,58.306,58.179,58.306,64400000.0
2009-05-13 04:05:00,58.333,58.339,58.297,58.297,64000000.0
2009-05-13 04:10:00,58.323,58.355,58.263,58.287,75200000.0
2009-05-13 04:15:00,58.284,58.284,58.24,58.249,89600000.0
2009-05-13 04:20:00,58.255,58.31,58.252,58.31,65600000.0
2009-05-13 04:25:00,58.313,58.336,58.297,58.3,67200000.0
2009-05-13 04:30:00,58.266,58.3,58.248,58.248,67200000.0
2009-05-13 04:35:00,58.26,58.268,58.212,58.212,57600000.0
2009-05-13 04:40:00,58.239,58.262,58.229,58.255,59200000.0
2009-05-13 04:45:00,58.249,58.249,58.226,58.231,56800000.0
2009-05-13 04:50:00,58.226,58.274,58.226,58.245,92800000.0
2009-05-13 04:55:00,58.259,58.298,58.259,58.288,70400000.0
2009-05-13 05:00:00,58.279,58.288,58.233,58.238,53800000.0
2009-05-13 05:05:00,58.245,58.245,58.205,58.207,59200000.0
2009-05-13 05:10:00,58.197,58.201,58.15,58.201,62400000.0
2009-05-13 05:15:00,58.209,58.252,58.197,58.24,67200000.0
2009-05-13 05:20:00,58.235,58.245,58.176,58.183,99200000.0
2009-05-13 05:25:00,58.187,58.292,58.177,58.282,65600000.0
2009-05-13 05:30:00,58.281,58.291,58.243,58.245,67200000.0
2009-05-13 05:35:00,58.228,58.251,58.209,58.225,59200000.0
2009-05-13 05:40:00,58.231,58.296,58.221,58.276,75200000.0
2009-05-13 05:45:00,58.279,58.3,58.277,58.294,72000000.0
2009-05-13 05:50:00,58.298,58.298,58.23,58.241,61800000.0
2009-05-13 05:55:00,58.237,58.271,58.228,58.235,73600000.0
2009-05-13 06:00:00,58.258,58.321,58.255,58.321,59200000.0
2009-05-13 06:05:00,58.344,58.379,58.331,58.331,64400000.0
2009-05-13 06:10:00,58.32,58.331,58.265,58.281,90000000.0
2009-05-13 06:15:00,58.282,58.331,58.213,58.285,43200000.0
2009-05-13 06:20:00,58.284,58.309,58.272,58.295,68800000.0
2009-05-13 06:25:00,58.29,58.308,58.272,58.286,56000000.0
2009-05-13 06:30:00,58.299,58.345,58.298,58.337,102800000.0
2009-05-13 06:35:00,58.319,58.352,58.319,58.329,59600000.0
2009-05-13 06:40:00,58.343,58.369,58.313,58.327,73600000.0
2009-05-13 06:45:00,58.386,58.431,58.375,58.4,62800000.0
2009-05-13 06:50:00,58.403,58.418,58.31,58.415,64400000.0
2009-05-13 06:55:00,58.414,58.436,58.329,58.372,62800000.0
2009-05-13 07:00:00,58.433,58.435,58.383,58.403,54400000.0
2009-05-13 07:05:00,58.401,58.449,58.398,58.439,86400000.0
2009-05-13 07:10:00,58.466,58.53,58.466,58.498,68800000.0
2009-05-13 07:15:00,58.489,58.586,58.469,58.586,56000000.0
2009-05-13 07:20:00,58.603,58.682,58.603,58.624,64000000.0
2009-05-13 07:25:00,58.626,58.764,58.626,58.668,76800000.0
2009-05-13 07:30:00,58.656,58.657,58.566,58.604,60800000.0
2009-05-13 07:35:00,58.633,58.669,58.625,58.629,53200000.0
2009-05-13 07:40:00,58.633,58.665,58.62,58.662,114000000.0
2009-05-13 07:45:00,58.664,58.664,58.59,58.623,71400000.0
2009-05-13 07:50:00,58.622,58.663,58.622,58.663,83200000.0
2009-05-13 07:55:00,58.627,58.629,58.568,58.589,84800000.0
2009-05-13 08:00:00,58.586,58.586,58.487,58.487,59600000.0
2009-05-13 08:05:00,58.498,58.538,58.475,58.528,60800000.0
2009-05-13 08:10:00,58.524,58.57,58.521,58.542,90000000.0
2009-05-13 08:15:00,58.514,58.536,58.503,58.503,64000000.0
2009-05-13 08:20:00,58.506,58.568,58.505,58.568,67200000.0
2009-05-13 08:25:00,58.556,58.608,58.544,58.608,59200000.0
2009-05-13 08:30:00,58.59,58.619,58.574,58.61,93200000.0
2009-05-13 08:35:00,58.61,58.67,58.595,58.647,110200000.0
2009-05-13 08:40:00,58.626,58.626,58.577,58.579,70400000.0
2009-05-13 08:45:00,58.571,58.584,58.502,58.527,80000000.0
2009-05-13 08:50:00,58.527,58.527,58.439,58.442,148800000.0
2009-05-13 08:55:00,58.455,58.501,58.455,58.484,108200000.0
2009-05-13 09:00:00,58.472,58.499,58.434,58.437,122000000.0
2009-05-13 09:05:00,58.423,58.43,58.305,58.312,128000000.0
2009-05-13 09:10:00,58.316,58.344,58.247,58.257,92800000.0
2009-05-13 09:15:00,58.244,58.244,58.148,58.152,296000000.0
2009-05-13 09:20:00,58.14,58.143,58.084,58.143,275200000.0
2009-05-13 09:25:00,58.157,58.186,58.157,58.181,166400000.0
2009-05-13 09:30:00,58.18,58.18,58.103,58.156,136000000.0
2009-05-13 09:35:00,58.157,58.255,58.157,58.244,188800000.0
2009-05-13 09:40:00,58.251,58.309,58.246,58.281,206400000.0
2009-05-13 09:45:00,58.281,58.44,58.281,58.44,81600000.0
2009-05-13 09:50:00,58.44,58.44,58.382,58.405,169600000.0
2009-05-13 09:55:00,58.403,58.403,58.318,58.362,178000000.0
2009-05-13 10:00:00,58.376,58.385,58.252,58.259,201600000.0
2009-05-13 10:05:00,58.281,58.328,58.266,58.325,177600000.0
2009-05-13 10:10:00,58.299,58.349,58.244,58.244,234000000.0
2009-05-13 10:15:00,58.262,58.273,58.145,58.145,148800000.0
2009-05-13 10:20:00,58.163,58.184,58.062,58.066,137600000.0
2009-05-13 10:25:00,58.056,58.096,58.056,58.09,250000000.0
2009-05-13 10:30:00,58.087,58.09,58.06,58.09,158400000.0
2009-05-13 10:35:00,58.095,58.207,58.073,58.124,88000000.0
2009-05-13 10:40:00,58.161,58.21,58.072,58.083,149200000.0
2009-05-13 10:45:00,58.104,58.164,58.099,58.16,140200000.0
2009-05-13 10:50:00,58.158,58.284,58.158,58.274,276600000.0
2009-05-13 10:55:00,58.271,58.272,58.198,58.198,209600000.0
2009-05-13 11:00:00,58.199,58.207,58.169,58.179,147200000.0
2009-05-13 11:05:00,58.164,58.164,58.096,58.096,195600000.0
2009-05-13 11:10:00,58.078,58.129,58.053,58.129,229800000.0
2009-05-13 11:15:00,58.135,58.234,58.133,58.212,213200000.0
2009-05-13 11:20:00,58.185,58.225,58.166,58.212,221600000.0
2009-05-13 11:25:00,58.2,58.205,58.107,58.123,160000000.0
2009-05-13 11:30:00,58.13,58.13,58.046,58.054,125200000.0
2009-05-13 11:35:00,58.066,58.132,58.05,58.101,140800000.0
2009-05-13 11:40:00,58.089,58.089,57.972,57.994,176000000.0
2009-05-13 11:45:00,57.993,58.002,57.902,57.942,167400000.0
2009-05-13 11:50:00,57.913,57.913,57.807,57.876,204600000.0
2009-05-13 11:55:00,57.878,57.878,57.634,57.671,223800000.0
2009-05-13 12:00:00,57.672,57.677,57.57,57.677,144400000.0
2009-05-13 12:05:00,57.704,57.816,57.704,57.793,143200000.0
2009-05-13 12:10:00,57.792,57.847,57.774,57.795,99200000.0
2009-05-13 12:15:00,57.781,57.786,57.698,57.729,158800000.0
2009-05-13 12:20:00,57.755,57.804,57.737,57.791,192000000.0
2009-05-13 12:25:00,57.786,57.8,57.537,57.537,259200000.0
2009-05-13 12:30:00,57.543,57.666,57.543,57.645,212800000.0
2009-05-13 12:35:00,57.65,57.712,57.638,57.679,120000000.0
2009-05-13 12:40:00,57.683,57.707,57.622,57.622,120000000.0
2009-05-13 12:45:00,57.612,57.612,57.463,57.481,182800000.0
2009-05-13 12:50:00,57.485,57.568,57.454,57.54,86800000.0
2009-05-13 12:55:00,57.55,57.626,57.509,57.565,91200000.0
2009-05-13 13:00:00,57.585,57.673,57.577,57.673,66600000.0
2009-05-13 13:05:00,57.689,57.778,57.679,57.689,104000000.0
2009-05-13 13:10:00,57.701,57.723,57.638,57.638,89600000.0
2009-05-13 13:15:00,57.605,57.605,57.455,57.516,113600000.0
2009-05-13 13:20:00,57.498,57.504,57.457,57.504,107200000.0
2009-05-13 13:25:00,57.502,57.539,57.475,57.481,141200000.0
2009-05-13 13:30:00,57.495,57.512,57.409,57.409,90600000.0
2009-05-13 13:35:00,57.367,57.377,57.33,57.371,139200000.0
2009-05-13 13:40:00,57.347,57.347,57.307,57.333,92800000.0
2009-05-13 13:45:00,57.337,57.342,57.209,57.241,97600000.0
2009-05-13 13:50:00,57.212,57.327,57.201,57.324,142400000.0
2009-05-13 13:55:00,57.328,57.348,57.291,57.326,119400000.0
2009-05-13 14:00:00,57.343,57.433,57.322,57.409,99200000.0
2009-05-13 14:05:00,57.418,57.454,57.398,57.454,91200000.0
2009-05-13 14:10:00,57.465,57.497,57.449,57.497,88000000.0
2009-05-13 14:15:00,57.498,57.528,57.47,57.51,128000000.0
2009-05-13 14:20:00,57.524,57.535,57.509,57.532,117200000.0
2009-05-13 14:25:00,57.539,57.633,57.536,57.616,67200000.0
2009-05-13 14:30:00,57.507,57.507,57.147,57.215,72000000.0
2009-05-13 14:35:00,57.209,57.215,56.928,56.981,60800000.0
2009-05-13 14:40:00,57.024,57.109,57.024,57.077,67200000.0
2009-05-13 14:45:00,57.045,57.193,57.045,57.158,70400000.0
2009-05-13 14:50:00,57.18,57.206,57.148,57.204,68800000.0
2009-05-13 14:55:00,57.224,57.233,57.194,57.233,67200000.0
2009-05-13 15:00:00,57.238,57.346,57.238,57.293,70400000.0
2009-05-13 15:05:00,57.304,57.316,57.215,57.24,60800000.0
2009-05-13 15:10:00,57.238,57.26,57.157,57.157,57600000.0
2009-05-13 15:15:00,57.134,57.134,57.034,57.053,73600000.0
2009-05-13 15:20:00,57.039,57.048,56.91,57.013,66600000.0
2009-05-13 15:25:00,57.019,57.087,57.014,57.075,70400000.0
2009-05-13 15:30:00,57.103,57.142,57.07,57.117,64000000.0
2009-05-13 15:35:00,57.126,57.126,56.991,57.016,74000000.0
2009-05-13 15:40:00,57.024,57.085,56.96,57.085,66600000.0
2009-05-13 15:45:00,57.072,57.104,57.048,57.102,59200000.0
2009-05-13 15:50:00,57.091,57.117,57.032,57.047,67200000.0
2009-05-13 15:55:00,57.074,57.127,57.048,57.119,62400000.0
2009-05-13 16:00:00,57.109,57.109,56.969,57.025,64000000.0
2009-05-13 16:05:00,57.01,57.033,56.946,56.947,70400000.0
2009-05-13 16:10:00,56.974,57.131,56.974,57.131,67200000.0
2009-05-13 16:15:00,57.108,57.2,57.104,57.2,64000000.0
2009-05-13 16:20:00,57.217,57.248,57.201,57.234,57600000.0
2009-05-13 16:25:00,57.259,57.381,57.259,57.335,68800000.0
2009-05-13 16:30:00,57.36,57.443,57.36,57.44,64400000.0
2009-05-13 16:35:00,57.444,57.444,57.288,57.306,64000000.0
2009-05-13 16:40:00,57.305,57.307,57.211,57.211,65600000.0
2009-05-13 16:45:00,57.19,57.19,57.103,57.169,67200000.0
2009-05-13 16:50:00,57.163,57.196,57.113,57.123,75600000.0
2009-05-13 16:55:00,57.123,57.194,57.117,57.19,68800000.0
2009-05-13 17:00:00,57.19,57.23,57.094,57.212,62400000.0
2009-05-13 17:05:00,57.204,57.204,57.138,57.138,73600000.0
2009-05-13 17:10:00,57.149,57.236,57.127,57.19,62400000.0
2009-05-13 17:15:00,57.203,57.203,57.099,57.099,64000000.0
2009-05-13 17:20:00,57.085,57.192,57.076,57.158,57600000.0
2009-05-13 17:25:00,57.158,57.161,57.053,57.053,65600000.0
2009-05-13 17:30:00,57.079,57.126,57.013,57.04,59200000.0
2009-05-13 17:35:00,57.05,57.077,56.936,56.936,60800000.0
2009-05-13 17:40:00,56.927,56.927,56.864,56.906,59200000.0
2009-05-13 17:45:00,56.902,56.953,56.892,56.953,59200000.0
2009-05-13 17:50:00,56.963,56.97,56.893,56.906,62800000.0
2009-05-13 17:55:00,56.928,56.935,56.881,56.922,63800000.0
2009-05-13 18:00:00,56.887,56.962,56.825,56.955,67200000.0
2009-05-13 18:05:00,56.965,56.983,56.934,56.969,73000000.0
2009-05-13 18:10:00,56.966,57.083,56.949,57.083,60800000.0
2009-05-13 18:15:00,57.09,57.107,57.003,57.007,59200000.0
2009-05-13 18:20:00,57.012,57.032,56.945,57.015,68800000.0
2009-05-13 18:25:00,57.027,57.039,57.01,57.034,64000000.0
2009-05-13 18:30:00,57.03,57.036,56.955,56.974,60000000.0
2009-05-13 18:35:00,56.984,57.028,56.952,57.028,70400000.0
2009-05-13 18:40:00,57.038,57.04,57.012,57.038,62400000.0
2009-05-13 18:45:00,57.025,57.025,56.944,56.963,60800000.0
2009-05-13 18:50:00,56.954,56.98,56.928,56.928,66600000.0
2009-05-13 18:55:00,56.926,56.926,56.857,56.869,66600000.0
2009-05-13 19:00:00,56.859,56.859,56.782,56.792,65600000.0
2009-05-13 19:05:00,56.777,56.777,56.607,56.607,72400000.0
2009-05-13 19:10:00,56.605,56.694,56.6,56.664,68800000.0
2009-05-13 19:15:00,56.657,56.692,56.525,56.539,72000000.0
2009-05-13 19:20:00,56.559,56.597,56.559,56.59,78800000.0
2009-05-13 19:25:00,56.602,56.608,56.531,56.551,64000000.0
2009-05-13 19:30:00,56.532,56.575,56.394,56.575,67600000.0
2009-05-13 19:35:00,56.602,56.682,56.602,56.682,60800000.0
2009-05-13 19:40:00,56.679,56.722,56.606,56.642,67200000.0
2009-05-13 19:45:00,56.629,56.629,56.578,56.591,59200000.0
2009-05-13 19:50:00,56.581,56.666,56.569,56.639,68800000.0
2009-05-13 19:55:00,56.657,56.668,56.621,56.649,57600000.0
2009-05-13 20:00:00,56.645,56.651,56.611,56.622,54400000.0
2009-05-13 20:05:00,56.621,56.624,56.56,56.571,62400000.0
2009-05-13 20:10:00,56.585,56.615,56.576,56.601,62400000.0
2009-05-13 20:15:00,56.608,56.608,56.481,56.485,60800000.0
2009-05-13 20:20:00,56.506,56.506,56.48,56.485,65600000.0
2009-05-13 20:25:00,56.484,56.526,56.484,56.495,73600000.0
2009-05-13 20:30:00,56.495,56.503,56.463,56.482,62400000.0
2009-05-13 20:35:00,56.475,56.532,56.475,56.521,63400000.0
2009-05-13 20:40:00,56.518,56.548,56.516,56.546,54800000.0
2009-05-13 20:45:00,56.541,56.542,56.419,56.419,56000000.0
2009-05-13 20:50:00,56.399,56.414,56.359,56.376,59200000.0
2009-05-13 20:55:00,56.358,56.386,56.284,56.386,68800000.0
2009-05-13 21:00:00,56.405,56.421,56.335,56.335,66000000.0
2009-05-13 21:05:00,56.336,56.42,56.319,56.365,70400000.0
2009-05-13 21:10:00,56.377,56.424,56.262,56.27,67200000.0
2009-05-13 21:15:00,56.259,56.262,56.2,56.224,68800000.0
2009-05-13 21:20:00,56.238,56.269,56.221,56.261,52800000.0
2009-05-13 21:25:00,56.247,56.274,56.193,56.195,65600000.0
2009-05-13 21:30:00,56.201,56.286,56.183,56.286,57600000.0
2009-05-13 21:35:00,56.303,56.355,56.295,56.311,67200000.0
2009-05-13 21:40:00,56.315,56.352,56.222,56.222,68200000.0
2009-05-13 21:45:00,56.236,56.284,56.23,56.284,59200000.0
2009-05-13 21:50:00,56.29,56.296,56.186,56.197,68800000.0
2009-05-13 21:55:00,56.196,56.215,56.179,56.215,67200000.0
2009-05-13 22:00:00,56.197,56.283,56.197,56.268,60200000.0
2009-05-13 22:05:00,56.261,56.328,56.247,56.256,70400000.0
2009-05-13 22:10:00,56.227,56.352,56.227,56.295,75600000.0
2009-05-13 22:15:00,56.303,56.333,56.28,56.329,64000000.0
2009-05-13 22:20:00,56.313,56.313,56.263,56.263,60800000.0
2009-05-13 22:25:00,56.27,56.277,56.169,56.183,65600000.0
2009-05-13 22:30:00,56.167,56.237,56.164,56.224,62400000.0
2009-05-13 22:35:00,56.223,56.252,56.191,56.252,69200000.0
2009-05-13 22:40:00,56.238,56.264,56.211,56.229,67200000.0
2009-05-13 22:45:00,56.233,56.271,56.222,56.248,62400000.0
2009-05-13 22:50:00,56.248,56.357,56.248,56.349,60800000.0
2009-05-13 22:55:00,56.349,56.354,56.3,56.35,62400000.0
2009-05-13 23:00:00,56.357,56.391,56.327,56.355,65600000.0
2009-05-13 23:05:00,56.349,56.366,56.256,56.352,64000000.0
2009-05-13 23:10:00,56.353,56.381,56.32,56.376,57600000.0
2009-05-13 23:15:00,56.368,56.386,56.317,56.317,68800000.0
2009-05-13 23:20:00,56.31,56.339,56.281,56.333,62400000.0
2009-05-13 23:25:00,56.335,56.479,56.256,56.426,67200000.0
2009-05-13 23:30:00,56.421,56.471,56.407,56.428,69200000.0
2009-05-13 23:35:00,56.45,56.467,56.422,56.462,66000000.0
2009-05-13 23:40:00,56.452,56.475,56.438,56.475,51200000.0
2009-05-13 23:45:00,56.473,56.49,56.438,56.485,70400000.0
2009-05-13 23:50:00,56.474,56.505,56.474,56.494,64000000.0
2009-05-13 23:55:00,56.483,56.483,56.4,56.4,64000000.0
2009-05-14 00:00:00,56.395,56.399,56.332,56.332,62400000.0
2009-05-14 00:05:00,56.329,56.34,56.287,56.318,65600000.0
2009-05-14 00:10:00,56.326,56.42,56.322,56.417,59200000.0
2009-05-14 00:15:00,56.416,56.438,56.412,56.436,57600000.0
2009-05-14 00:20:00,56.425,56.464,56.38,56.458,73600000.0
2009-05-14 00:25:00,56.45,56.45,56.43,56.438,62400000.0
2009-05-14 00:30:00,56.431,56.453,56.401,56.452,68800000.0
2009-05-14 00:35:00,56.48,56.5,56.466,56.471,64000000.0
2009-05-14 00:40:00,56.464,56.477,56.42,56.436,53200000.0
2009-05-14 00:45:00,56.436,56.475,56.417,56.454,67200000.0
2009-05-14 00:50:00,56.443,56.443,56.373,56.379,67600000.0
2009-05-14 00:55:00,56.381,56.418,56.37,56.418,67200000.0
2009-05-14 01:00:00,56.433,56.502,56.391,56.501,56000000.0
2009-05-14 01:05:00,56.503,56.559,56.503,56.559,60000000.0
2009-05-14 01:10:00,56.571,56.574,56.451,56.531,63400000.0
2009-05-14 01:15:00,56.525,56.531,56.504,56.524,53800000.0
2009-05-14 01:20:00,56.525,56.572,56.525,56.557,72000000.0
2009-05-14 01:25:00,56.566,56.6,56.563,56.57,57600000.0
2009-05-14 01:30:00,56.582,56.61,56.57,56.582,65600000.0
2009-05-14 01:35:00,56.58,56.591,56.494,56.586,56400000.0
2009-05-14 01:40:00,56.574,56.587,56.55,56.576,58000000.0
2009-05-14 01:45:00,56.584,56.592,56.517,56.517,66000000.0
2009-05-14 01:50:00,56.509,56.509,56.389,56.416,73000000.0
2009-05-14 01:55:00,56.422,56.494,56.417,56.454,68800000.0
2009-05-14 02:00:00,56.425,56.482,56.359,56.359,65600000.0
2009-05-14 02:05:00,56.37,56.474,56.37,56.451,83600000.0
2009-05-14 02:10:00,56.449,56.524,56.445,56.524,65600000.0
2009-05-14 02:15:00,56.5,56.512,56.469,56.478,53200000.0
2009-05-14 02:20:00,56.471,56.541,56.471,56.538,70400000.0
2009-05-14 02:25:00,56.539,56.574,56.509,56.552,75200000.0
2009-05-14 02:30:00,56.566,56.601,56.555,56.598,63200000.0
2009-05-14 02:35:00,56.593,56.64,56.572,56.64,72000000.0
2009-05-14 02:40:00,56.632,56.641,56.555,56.555,80400000.0
2009-05-14 02:45:00,56.549,56.619,56.53,56.617,56000000.0
2009-05-14 02:50:00,56.645,56.652,56.568,56.627,69200000.0
2009-05-14 02:55:00,56.636,56.7,56.615,56.664,72000000.0
2009-05-14 03:00:00,56.644,56.745,56.63,56.745,78400000.0
2009-05-14 03:05:00,56.732,56.83,56.728,56.83,56000000.0
2009-05-14 03:10:00,56.824,56.827,56.749,56.76,64000000.0
2009-05-14 03:15:00,56.767,56.767,56.654,56.716,60800000.0
2009-05-14 03:20:00,56.717,56.739,56.679,56.719,90000000.0
2009-05-14 03:25:00,56.736,56.824,56.736,56.813,67200000.0
2009-05-14 03:30:00,56.8,56.82,56.741,56.812,81600000.0
2009-05-14 03:35:00,56.833,56.863,56.806,56.813,64000000.0
2009-05-14 03:40:00,56.767,56.773,56.742,56.753,86800000.0
2009-05-14 03:45:00,56.757,56.784,56.722,56.728,68800000.0
2009-05-14 03:50:00,56.727,56.732,56.635,56.671,63800000.0
2009-05-14 03:55:00,56.68,56.705,56.634,56.651,64000000.0
2009-05-14 04:00:00,56.636,56.658,56.564,56.635,56000000.0
2009-05-14 04:05:00,56.645,56.69,56.632,56.683,64000000.0
2009-05-14 04:10:00,56.687,56.716,56.674,56.716,75600000.0
2009-05-14 04:15:00,56.715,56.717,56.642,56.651,89600000.0
2009-05-14 04:20:00,56.659,56.678,56.654,56.678,65600000.0
2009-05-14 04:25:00,56.675,56.675,56.6,56.624,67600000.0
2009-05-14 04:30:00,56.609,56.618,56.551,56.618,67200000.0
2009-05-14 04:35:00,56.61,56.61,56.556,56.588,57600000.0
2009-05-14 04:40:00,56.577,56.59,56.526,56.585,59200000.0
2009-05-14 04:45:00,56.581,56.598,56.562,56.598,56000000.0
2009-05-14 04:50:00,56.604,56.614,56.551,56.551,92200000.0
2009-05-14 04:55:00,56.562,56.562,56.506,56.529,70400000.0
2009-05-14 05:00:00,56.519,56.538,56.504,56.538,54400000.0
2009-05-14 05:05:00,56.53,56.53,56.46,56.475,57600000.0
2009-05-14 05:10:00,56.484,56.508,56.457,56.472,62400000.0
2009-05-14 05:15:00,56.478,56.527,56.476,56.494,67200000.0
2009-05-14 05:20:00,56.487,56.499,56.475,56.475,98600000.0
2009-05-14 05:25:00,56.481,56.488,56.445,56.468,65000000.0
2009-05-14 05:30:00,56.489,56.495,56.466,56.474,67600000.0
2009-05-14 05:35:00,56.465,56.465,56.435,56.446,59200000.0
2009-05-14 05:40:00,56.452,56.461,56.35,56.35,75600000.0
2009-05-14 05:45:00,56.365,56.389,56.293,56.314,72000000.0
2009-05-14 05:50:00,56.327,56.327,56.272,56.295,62400000.0
2009-05-14 05:55:00,56.293,56.351,56.283,56.335,73600000.0
2009-05-14 06:00:00,56.311,56.32,56.232,56.242,59200000.0
2009-05-14 06:05:00,56.255,56.274,56.243,56.258,64000000.0
2009-05-14 06:10:00,56.257,56.298,56.244,56.285,89600000.0
2009-05-14 06:15:00,56.272,56.333,56.221,56.327,48000000.0
2009-05-14 06:20:00,56.31,56.396,56.302,56.394,68200000.0
2009-05-14 06:25:00,56.394,56.441,56.362,56.439,56000000.0
2009-05-14 06:30:00,56.442,56.54,56.442,56.54,102400000.0
2009-05-14 06:35:00,56.529,56.564,56.518,56.531,59600000.0
2009-05-14 06:40:00,56.561,56.569,56.502,56.542,80000000.0
2009-05-14 06:45:00,56.55,56.586,56.547,56.581,62400000.0
2009-05-14 06:50:00,56.578,56.578,56.471,56.534,64000000.0
2009-05-14 06:55:00,56.546,56.557,56.529,56.541,62400000.0
2009-05-14 07:00:00,56.53,56.53,56.466,56.529,54800000.0
2009-05-14 07:05:00,56.52,56.522,56.474,56.501,86800000.0
2009-05-14 07:10:00,56.504,56.535,56.495,56.517,75600000.0
2009-05-14 07:15:00,56.505,56.512,56.4,56.4,56000000.0
2009-05-14 07:20:00,56.413,56.454,56.41,56.446,64000000.0
2009-05-14 07:25:00,56.453,56.518,56.45,56.493,76800000.0
2009-05-14 07:30:00,56.516,56.576,56.444,56.444,57600000.0
2009-05-14 07:35:00,56.463,56.521,56.463,56.521,54400000.0
2009-05-14 07:40:00,56.507,56.524,56.472,56.482,113600000.0
2009-05-14 07:45:00,56.481,56.486,56.409,56.441,72000000.0
2009-05-14 07:50:00,56.433,56.512,56.433,56.466,83200000.0
2009-05-14 07:55:00,56.456,56.478,56.439,56.478,84800000.0
2009-05-14 08:00:00,56.474,56.481,56.365,56.365,52800000.0
2009-05-14 08:05:00,56.35,56.382,56.334,56.373,57600000.0
2009-05-14 08:10:00,56.372,56.386,56.348,56.37,88000000.0
2009-05-14 08:15:00,56.384,56.458,56.384,56.44,64000000.0
2009-05-14 08:20:00,56.445,56.494,56.44,56.487,65800000.0
2009-05-14 08:25:00,56.502,56.54,56.488,56.54,59200000.0
2009-05-14 08:30:00,56.538,56.585,56.511,56.585,93200000.0
2009-05-14 08:35:00,56.588,56.621,56.536,56.556,109800000.0
2009-05-14 08:40:00,56.562,56.617,56.562,56.581,76800000.0
2009-05-14 08:45:00,56.574,56.584,56.553,56.572,86400000.0
2009-05-14 08:50:00,56.58,56.6,56.501,56.558,148800000.0
2009-05-14 08:55:00,56.547,56.562,56.468,56.468,109200000.0
2009-05-14 09:00:00,56.47,56.592,56.459,56.592,121600000.0
2009-05-14 09:05:00,56.578,56.578,56.452,56.462,128000000.0
2009-05-14 09:10:00,56.455,56.463,56.295,56.314,92800000.0
2009-05-14 09:15:00,56.312,56.403,56.299,56.396,296000000.0
2009-05-14 09:20:00,56.4,56.428,56.373,56.391,276000000.0
2009-05-14 09:25:00,56.398,56.414,56.176,56.257,166400000.0
2009-05-14 09:30:00,56.253,56.254,56.123,56.254,136800000.0
2009-05-14 09:35:00,56.243,56.308,56.222,56.223,188800000.0
2009-05-14 09:40:00,56.261,56.455,56.259,56.447,206200000.0
2009-05-14 09:45:00,56.46,56.525,56.45,56.45,78400000.0
2009-05-14 09:50:00,56.444,56.449,56.408,56.443,176400000.0
2009-05-14 09:55:00,56.449,56.488,56.449,56.488,177000000.0
2009-05-14 10:00:00,56.482,56.492,56.448,56.491,200800000.0
2009-05-14 10:05:00,56.483,56.513,56.473,56.483,177600000.0
2009-05-14 10:10:00,56.512,56.619,56.498,56.619,233000000.0
2009-05-14 10:15:00,56.643,56.715,56.643,56.682,148200000.0
2009-05-14 10:20:00,56.701,56.713,56.622,56.65,137400000.0
2009-05-14 10:25:00,56.646,56.68,56.627,56.675,251200000.0
2009-05-14 10:30:00,56.67,56.67,56.53,56.553,158400000.0
2009-05-14 10:35:00,56.539,56.539,56.47,56.516,88400000.0
2009-05-14 10:40:00,56.52,56.663,56.509,56.663,148200000.0
2009-05-14 10:45:00,56.673,56.752,56.639,56.708,140800000.0
2009-05-14 10:50:00,56.655,56.706,56.636,56.706,276800000.0
2009-05-14 10:55:00,56.719,56.74,56.629,56.631,209000000.0
2009-05-14 11:00:00,56.632,56.721,56.632,56.706,147200000.0
2009-05-14 11:05:00,56.716,56.716,56.587,56.605,194600000.0
2009-05-14 11:10:00,56.617,56.637,56.595,56.631,230400000.0
2009-05-14 11:15:00,56.657,56.658,56.577,56.614,212800000.0
2009-05-14 11:20:00,56.628,56.65,56.626,56.633,221600000.0
2009-05-14 11:25:00,56.624,56.624,56.546,56.564,160000000.0
2009-05-14 11:30:00,56.557,56.557,56.528,56.533,125200000.0
2009-05-14 11:35:00,56.533,56.63,56.526,56.583,141200000.0
2009-05-14 11:40:00,56.591,56.596,56.526,56.543,176800000.0
2009-05-14 11:45:00,56.54,56.54,56.462,56.463,168400000.0
2009-05-14 11:50:00,56.465,56.484,56.42,56.422,204600000.0
2009-05-14 11:55:00,56.423,56.495,56.411,56.495,224000000.0
2009-05-14 12:00:00,56.493,56.521,56.372,56.388,144400000.0
2009-05-14 12:05:00,56.386,56.443,56.366,56.428,142400000.0
2009-05-14 12:10:00,56.442,56.485,56.355,56.374,99600000.0
2009-05-14 12:15:00,56.37,56.378,56.254,56.31,158400000.0
2009-05-14 12:20:00,56.313,56.345,56.292,56.292,192000000.0
2009-05-14 12:25:00,56.274,56.283,56.088,56.097,259600000.0
2009-05-14 12:30:00,56.083,56.209,56.055,56.132,212800000.0
2009-05-14 12:35:00,56.129,56.238,56.074,56.236,120000000.0
2009-05-14 12:40:00,56.248,56.248,56.131,56.165,120000000.0
2009-05-14 12:45:00,56.168,56.185,56.13,56.145,182800000.0
2009-05-14 12:50:00,56.158,56.262,56.157,56.262,86800000.0
2009-05-14 12:55:00,56.311,56.323,56.19,56.228,91600000.0
2009-05-14 13:00:00,56.196,56.214,56.134,56.201,67600000.0
2009-05-14 13:05:00,56.219,56.237,56.165,56.201,104800000.0
2009-05-14 13:10:00,56.203,56.274,56.199,56.256,89600000.0
2009-05-14 13:15:00,56.26,56.313,56.24,56.256,113600000.0
2009-05-14 13:20:00,56.256,56.256,56.167,56.183,107200000.0
2009-05-14 13:25:00,56.194,56.199,56.172,56.197,141200000.0
2009-05-14 13:30:00,56.182,56.182,55.95,55.95,91200000.0
2009-05-14 13:35:00,55.905,55.918,55.883,55.901,139200000.0
2009-05-14 13:40:00,55.898,55.957,55.881,55.957,92800000.0
2009-05-14 13:45:00,55.95,56.025,55.95,56.012,97600000.0
2009-05-14 13:50:00,56.036,56.201,56.036,56.141,142400000.0
2009-05-14 13:55:00,56.169,56.193,56.109,56.109,120000000.0
2009-05-14 14:00:00,56.102,56.155,56.098,56.141,99000000.0
2009-05-14 14:05:00,56.157,56.157,56.013,56.044,91200000.0
2009-05-14 14:10:00,56.042,56.081,56.04,56.063,88000000.0
2009-05-14 14:15:00,56.067,56.082,56.035,56.071,127400000.0
2009-05-14 14:20:00,56.064,56.075,56.033,56.05,116800000.0
2009-05-14 14:25:00,56.056,56.091,56.046,56.057,67200000.0
2009-05-14 14:30:00,55.964,56.053,55.821,56.053,72000000.0
2009-05-14 14:35:00,56.074,56.12,56.027,56.106,60800000.0
2009-05-14 14:40:00,56.135,56.228,56.135,56.221,75600000.0
2009-05-14 14:45:00,56.212,56.23,56.157,56.199,70400000.0
2009-05-14 14:50:00,56.217,56.235,56.171,56.23,69200000.0
2009-05-14 14:55:00,56.219,56.219,56.128,56.136,67600000.0
2009-05-14 15:00:00,56.136,56.192,56.136,56.172,70400000.0
2009-05-14 15:05:00,56.174,56.238,56.17,56.205,60800000.0
2009-05-14 15:10:00,56.212,56.31,56.207,56.289,65600000.0
2009-05-14 15:15:00,56.291,56.386,56.281,56.379,73600000.0
2009-05-14 15:20:00,56.383,56.437,56.345,56.357,67200000.0
2009-05-14 15:25:00,56.358,56.377,56.339,56.351,69800000.0
2009-05-14 15:30:00,56.366,56.561,56.366,56.557,64000000.0
2009-05-14 15:35:00,56.55,56.75,56.549,56.605,73600000.0
2009-05-14 15:40:00,56.564,56.651,56.536,56.6,67200000.0
2009-05-14 15:45:00,56.634,56.673,56.523,56.523,59200000.0
2009-05-14 15:50:00,56.518,56.523,56.41,56.413,66600000.0
2009-05-14 15:55:00,56.403,56.504,56.394,56.504,62400000.0
2009-05-14 16:00:00,56.553,56.682,56.553,56.66,64000000.0
2009-05-14 16:05:00,56.641,56.674,56.578,56.595,70400000.0
2009-05-14 16:10:00,56.6,56.6,56.453,56.553,67600000.0
2009-05-14 16:15:00,56.56,56.57,56.458,56.493,64400000.0
2009-05-14 16:20:00,56.488,56.521,56.465,56.465,57600000.0
2009-05-14 16:25:00,56.467,56.525,56.456,56.462,68800000.0
2009-05-14 16:30:00,56.453,56.528,56.433,56.504,64000000.0
2009-05-14 16:35:00,56.51,56.535,56.458,56.458,64000000.0
2009-05-14 16:40:00,56.433,56.464,56.367,56.367,66400000.0
2009-05-14 16:45:00,56.367,56.424,56.338,56.362,67400000.0
2009-05-14 16:50:00,56.362,56.451,56.344,56.405,75200000.0
2009-05-14 16:55:00,56.398,56.532,56.398,56.532,68800000.0
2009-05-14 17:00:00,56.535,56.581,56.456,56.557,62800000.0
2009-05-14 17:05:00,56.561,56.632,56.542,56.632,74000000.0
2009-05-14 17:10:00,56.641,56.765,56.63,56.765,62400000.0
2009-05-14 17:15:00,56.75,56.825,56.735,56.816,64000000.0
2009-05-14 17:20:00,56.838,56.844,56.698,56.77,58000000.0
2009-05-14 17:25:00,56.751,56.787,56.735,56.735,65600000.0
2009-05-14 17:30:00,56.748,56.778,56.727,56.731,59600000.0
2009-05-14 17:35:00,56.725,56.736,56.7,56.732,68800000.0
2009-05-14 17:40:00,56.724,56.797,56.716,56.716,59200000.0
2009-05-14 17:45:00,56.719,56.757,56.696,56.755,60000000.0
2009-05-14 17:50:00,56.759,56.81,56.732,56.771,62400000.0
2009-05-14 17:55:00,56.773,56.822,56.765,56.808,64000000.0
2009-05-14 18:00:00,56.804,56.922,56.725,56.922,67200000.0
2009-05-14 18:05:00,56.904,56.917,56.826,56.884,73600000.0
2009-05-14 18:10:00,56.908,57.016,56.908,56.995,60800000.0
2009-05-14 18:15:00,56.993,57.005,56.958,56.97,59200000.0
2009-05-14 18:20:00,56.967,56.976,56.896,56.95,69200000.0
2009-05-14 18:25:00,56.957,56.959,56.805,56.812,64000000.0
2009-05-14 18:30:00,56.847,56.879,56.845,56.868,58600000.0
2009-05-14 18:35:00,56.867,56.878,56.834,56.841,70400000.0
2009-05-14 18:40:00,56.86,56.871,56.84,56.86,62400000.0
2009-05-14 18:45:00,56.869,56.886,56.853,56.877,60800000.0
2009-05-14 18:50:00,56.949,56.976,56.902,56.903,67200000.0
2009-05-14 18:55:00,56.908,56.977,56.908,56.933,67200000.0
2009-05-14 19:00:00,56.919,56.934,56.881,56.927,65600000.0
2009-05-14 19:05:00,56.937,56.949,56.912,56.93,71400000.0
2009-05-14 19:10:00,56.93,56.941,56.901,56.911,68800000.0
2009-05-14 19:15:00,56.914,56.914,56.866,56.881,72000000.0
2009-05-14 19:20:00,56.846,56.846,56.799,56.81,78400000.0
2009-05-14 19:25:00,56.801,56.812,56.775,56.788,64000000.0
2009-05-14 19:30:00,56.793,56.828,56.785,56.828,67200000.0
2009-05-14 19:35:00,56.826,56.86,56.826,56.842,60800000.0
2009-05-14 19:40:00,56.839,56.92,56.838,56.883,67200000.0
2009-05-14 19:45:00,56.878,56.881,56.833,56.872,58600000.0
2009-05-14 19:50:00,56.851,56.883,56.849,56.861,68800000.0
2009-05-14 19:55:00,56.862,56.871,56.833,56.854,57600000.0
2009-05-14 20:00:00,56.857,56.877,56.85,56.865,54800000.0
2009-05-14 20:05:00,56.87,56.87,56.839,56.862,62400000.0
2009-05-14 20:10:00,56.856,56.877,56.853,56.877,59200000.0
2009-05-14 20:15:00,56.876,56.936,56.866,56.93,60800000.0
2009-05-14 20:20:00,56.942,57.072,56.942,57.066,65600000.0
2009-05-14 20:25:00,57.072,57.075,57.041,57.063,73000000.0
2009-05-14 20:30:00,57.078,57.131,57.077,57.131,62400000.0
2009-05-14 20:35:00,57.128,57.284,57.128,57.278,64000000.0
2009-05-14 20:40:00,57.288,57.332,57.242,57.325,54800000.0
2009-05-14 20:45:00,57.319,57.323,57.225,57.225,62400000.0
2009-05-14 20:50:00,57.237,57.241,57.189,57.195,59200000.0
2009-05-14 20:55:00,57.204,57.222,57.115,57.222,69200000.0
2009-05-14 21:00:00,57.204,57.234,57.185,57.224,65600000.0
2009-05-14 21:05:00,57.223,57.232,57.206,57.207,70400000.0
2009-05-14 21:10:00,57.205,57.214,57.152,57.152,67200000.0
2009-05-14 21:15:00,57.174,57.174,57.111,57.156,68800000.0
2009-05-14 21:20:00,57.169,57.214,57.169,57.195,52800000.0
2009-05-14 21:25:00,57.19,57.222,57.19,57.22,66000000.0
2009-05-14 21:30:00,57.217,57.228,57.136,57.136,57600000.0
2009-05-14 21:35:00,57.131,57.158,57.023,57.089,67200000.0
2009-05-14 21:40:00,57.11,57.139,57.11,57.115,68200000.0
2009-05-14 21:45:00,57.133,57.274,57.133,57.219,59200000.0
2009-05-14 21:50:00,57.219,57.237,57.126,57.222,68800000.0
2009-05-14 21:55:00,57.196,57.196,57.131,57.136,67200000.0
2009-05-14 22:00:00,57.129,57.162,57.079,57.132,60800000.0
2009-05-14 22:05:00,57.111,57.146,57.107,57.122,70800000.0
2009-05-14 22:10:00,57.118,57.15,57.11,57.127,75200000.0
2009-05-14 22:15:00,57.135,57.175,57.109,57.175,64000000.0
2009-05-14 22:20:00,57.164,57.213,57.151,57.151,60800000.0
2009-05-14 22:25:00,57.162,57.167,57.082,57.089,65600000.0
2009-05-14 22:30:00,57.083,57.123,57.076,57.123,61800000.0
2009-05-14 22:35:00,57.12,57.127,57.094,57.11,68800000.0
2009-05-14 22:40:00,57.124,57.134,57.089,57.104,67200000.0
2009-05-14 22:45:00,57.124,57.132,57.08,57.12,62400000.0
2009-05-14 22:50:00,57.118,57.118,57.053,57.089,60200000.0
2009-05-14 22:55:00,57.096,57.117,57.06,57.098,62400000.0
2009-05-14 23:00:00,57.093,57.125,57.047,57.098,65600000.0
2009-05-14 23:05:00,57.101,57.11,57.067,57.089,64000000.0
2009-05-14 23:10:00,57.098,57.15,57.087,57.15,58000000.0
2009-05-14 23:15:00,57.133,57.195,57.126,57.186,69200000.0
2009-05-14 23:20:00,57.187,57.273,57.149,57.263,62400000.0
2009-05-14 23:25:00,57.26,57.261,57.172,57.229,67200000.0
2009-05-14 23:30:00,57.234,57.234,57.175,57.176,67600000.0
2009-05-14 23:35:00,57.164,57.168,57.141,57.163,65600000.0
2009-05-14 23:40:00,57.163,57.184,57.145,57.184,65600000.0
2009-05-14 23:45:00,57.175,57.189,57.123,57.137,70800000.0
2009-05-14 23:50:00,57.128,57.153,57.128,57.131,64400000.0
2009-05-14 23:55:00,57.13,57.147,57.1,57.139,64000000.0
2009-05-15 00:00:00,57.157,57.216,57.146,57.214,62400000.0
2009-05-15 00:05:00,57.222,57.233,57.196,57.2,65600000.0
2009-05-15 00:10:00,57.208,57.217,57.192,57.204,59200000.0
2009-05-15 00:15:00,57.199,57.221,57.177,57.184,57600000.0
2009-05-15 00:20:00,57.157,57.218,57.104,57.177,73600000.0
2009-05-15 00:25:00,57.179,57.201,57.176,57.189,62400000.0
2009-05-15 00:30:00,57.184,57.184,57.143,57.158,68800000.0
2009-05-15 00:35:00,57.183,57.27,57.178,57.27,64400000.0
2009-05-15 00:40:00,57.264,57.279,57.207,57.251,52800000.0
2009-05-15 00:45:00,57.203,57.203,57.074,57.147,67200000.0
2009-05-15 00:50:00,57.145,57.148,57.093,57.11,67200000.0
2009-05-15 00:55:00,57.128,57.132,56.994,56.995,67200000.0
2009-05-15 01:00:00,56.999,57.02,56.95,56.983,56000000.0
2009-05-15 01:05:00,56.958,57.033,56.905,57.033,59200000.0
2009-05-15 01:10:00,57.037,57.041,56.933,56.981,64000000.0
2009-05-15 01:15:00,56.975,57.016,56.967,56.977,54400000.0
2009-05-15 01:20:00,57.002,57.08,57.002,57.076,72000000.0
2009-05-15 01:25:00,57.07,57.07,57.001,57.008,57600000.0
2009-05-15 01:30:00,57.004,57.026,56.994,57.007,65600000.0
2009-05-15 01:35:00,57.013,57.027,56.882,56.979,56000000.0
2009-05-15 01:40:00,56.989,56.991,56.945,56.988,58000000.0
2009-05-15 01:45:00,57.002,57.02,56.992,57.003,65000000.0
2009-05-15 01:50:00,57.005,57.006,56.943,57.006,73600000.0
2009-05-15 01:55:00,56.996,56.996,56.948,56.959,68800000.0
2009-05-15 02:00:00,56.93,56.951,56.92,56.927,65600000.0
2009-05-15 02:05:00,56.93,57.027,56.909,56.954,83600000.0
2009-05-15 02:10:00,56.944,56.996,56.927,56.991,65600000.0
2009-05-15 02:15:00,56.981,57.034,56.977,56.998,52800000.0
2009-05-15 02:20:00,56.976,56.981,56.884,56.893,78400000.0
2009-05-15 02:25:00,56.901,56.918,56.872,56.915,75200000.0
2009-05-15 02:30:00,56.914,56.961,56.911,56.961,62800000.0
2009-05-15 02:35:00,56.968,56.996,56.951,56.98,72000000.0
2009-05-15 02:40:00,56.963,56.983,56.944,56.983,79400000.0
2009-05-15 02:45:00,56.978,56.989,56.956,56.956,57600000.0
2009-05-15 02:50:00,56.959,57.041,56.935,56.935,69200000.0
2009-05-15 02:55:00,56.888,56.932,56.879,56.879,72000000.0
2009-05-15 03:00:00,56.869,56.92,56.85,56.893,78400000.0
2009-05-15 03:05:00,56.876,56.876,56.725,56.725,56000000.0
2009-05-15 03:10:00,56.727,56.755,56.645,56.731,72000000.0
2009-05-15 03:15:00,56.757,56.784,56.73,56.73,60800000.0
2009-05-15 03:20:00,56.768,56.806,56.768,56.797,89000000.0
2009-05-15 03:25:00,56.794,56.816,56.767,56.798,67200000.0
2009-05-15 03:30:00,56.797,56.875,56.797,56.831,81600000.0
2009-05-15 03:35:00,56.831,56.831,56.753,56.757,64000000.0
2009-05-15 03:40:00,56.74,56.757,56.663,56.674,86400000.0
2009-05-15 03:45:00,56.667,56.675,56.575,56.611,68800000.0
2009-05-15 03:50:00,56.621,56.676,56.549,56.626,64400000.0
2009-05-15 03:55:00,56.624,56.645,56.594,56.619,64000000.0
2009-05-15 04:00:00,56.623,56.748,56.621,56.742,56000000.0
2009-05-15 04:05:00,56.748,56.748,56.645,56.645,64400000.0
2009-05-15 04:10:00,56.645,56.731,56.598,56.715,74600000.0
2009-05-15 04:15:00,56.712,56.798,56.712,56.798,89000000.0
2009-05-15 04:20:00,56.802,56.802,56.737,56.762,65600000.0
2009-05-15 04:25:00,56.765,56.766,56.735,56.761,66600000.0
2009-05-15 04:30:00,56.746,56.811,56.737,56.809,67200000.0
2009-05-15 04:35:00,56.813,56.818,56.767,56.767,57600000.0
2009-05-15 04:40:00,56.767,56.777,56.744,56.759,59200000.0
2009-05-15 04:45:00,56.754,56.785,56.753,56.767,56400000.0
2009-05-15 04:50:00,56.766,56.771,56.729,56.729,92800000.0
2009-05-15 04:55:00,56.735,56.767,56.717,56.762,70400000.0
2009-05-15 05:00:00,56.758,56.783,56.736,56.744,54400000.0
2009-05-15 05:05:00,56.748,56.783,56.734,56.775,52800000.0
2009-05-15 05:10:00,56.767,56.842,56.767,56.842,62400000.0
2009-05-15 05:15:00,56.861,56.94,56.855,56.928,67200000.0
2009-05-15 05:20:00,56.924,56.95,56.907,56.907,99200000.0
2009-05-15 05:25:00,56.902,56.916,56.837,56.844,65600000.0
2009-05-15 05:30:00,56.85,56.879,56.807,56.815,67600000.0
2009-05-15 05:35:00,56.823,56.826,56.786,56.808,59200000.0
2009-05-15 05:40:00,56.819,56.879,56.816,56.873,75200000.0
2009-05-15 05:45:00,56.861,56.871,56.852,56.853,72000000.0
2009-05-15 05:50:00,56.855,56.855,56.821,56.825,62800000.0
2009-05-15 05:55:00,56.825,56.842,56.804,56.817,73000000.0
2009-05-15 06:00:00,56.814,56.835,56.805,56.816,59200000.0
2009-05-15 06:05:00,56.812,56.812,56.762,56.762,64000000.0
2009-05-15 06:10:00,56.769,56.798,56.755,56.782,90400000.0
2009-05-15 06:15:00,56.763,56.803,56.69,56.798,49600000.0
2009-05-15 06:20:00,56.8,56.814,56.785,56.799,68800000.0
2009-05-15 06:25:00,56.783,56.828,56.781,56.825,56000000.0
2009-05-15 06:30:00,56.819,56.837,56.813,56.832,102400000.0
2009-05-15 06:35:00,56.828,56.838,56.792,56.792,64000000.0
2009-05-15 06:40:00,56.812,56.837,56.797,56.822,69800000.0
2009-05-15 06:45:00,56.817,56.828,56.808,56.816,62400000.0
2009-05-15 06:50:00,56.817,56.821,56.735,56.808,64000000.0
2009-05-15 06:55:00,56.804,56.814,56.79,56.813,62800000.0
2009-05-15 07:00:00,56.8,56.832,56.8,56.831,54800000.0
2009-05-15 07:05:00,56.86,56.925,56.858,56.922,86800000.0
2009-05-15 07:10:00,56.928,56.943,56.915,56.939,69200000.0
2009-05-15 07:15:00,56.934,56.938,56.878,56.898,59200000.0
2009-05-15 07:20:00,56.897,56.931,56.89,56.923,64000000.0
2009-05-15 07:25:00,56.925,56.94,56.908,56.919,76800000.0
2009-05-15 07:30:00,56.911,56.911,56.78,56.78,61200000.0
2009-05-15 07:35:00,56.783,56.82,56.772,56.793,62400000.0
2009-05-15 07:40:00,56.791,56.832,56.781,56.783,113600000.0
2009-05-15 07:45:00,56.778,56.862,56.715,56.86,72000000.0
2009-05-15 07:50:00,56.842,56.883,56.832,56.843,83600000.0
2009-05-15 07:55:00,56.857,56.898,56.855,56.886,85200000.0
2009-05-15 08:00:00,56.851,56.851,56.741,56.77,46400000.0
2009-05-15 08:05:00,56.743,56.758,56.676,56.697,62400000.0
2009-05-15 08:10:00,56.702,56.716,56.639,56.666,83200000.0
2009-05-15 08:15:00,56.588,56.591,56.535,56.558,64000000.0
2009-05-15 08:20:00,56.553,56.657,56.553,56.647,66600000.0
2009-05-15 08:25:00,56.641,56.706,56.628,56.654,59200000.0
2009-05-15 08:30:00,56.66,56.66,56.472,56.499,92800000.0
2009-05-15 08:35:00,56.502,56.502,56.394,56.438,110800000.0
2009-05-15 08:40:00,56.495,56.51,56.459,56.485,71200000.0
2009-05-15 08:45:00,56.454,56.454,56.329,56.411,75200000.0
2009-05-15 08:50:00,56.389,56.389,56.261,56.261,148800000.0
2009-05-15 08:55:00,56.251,56.313,56.24,56.313,108800000.0
2009-05-15 09:00:00,56.338,56.341,56.196,56.209,121600000.0
2009-05-15 09:05:00,56.203,56.208,56.044,56.134,128000000.0
2009-05-15 09:10:00,56.138,56.16,56.062,56.077,92800000.0
2009-05-15 09:15:00,56.095,56.192,56.095,56.152,295800000.0
2009-05-15 09:20:00,56.144,56.144,56.1,56.134,275400000.0
2009-05-15 09:25:00,56.154,56.174,56.112,56.112,165200000.0
2009-05-15 09:30:00,56.113,56.12,55.988,55.999,136400000.0
2009-05-15 09:35:00,56.019,56.049,55.981,56.042,189200000.0
2009-05-15 09:40:00,56.048,56.075,56.041,56.071,206400000.0
2009-05-15 09:45:00,56.065,56.294,56.065,56.294,84800000.0
2009-05-15 09:50:00,56.293,56.302,56.22,56.247,166400000.0
2009-05-15 09:55:00,56.233,56.252,56.212,56.239,177600000.0
2009-05-15 10:00:00,56.245,56.245,56.15,56.163,201000000.0
2009-05-15 10:05:00,56.158,56.333,56.147,56.309,177600000.0
2009-05-15 10:10:00,56.311,56.452,56.286,56.375,233400000.0
2009-05-15 10:15:00,56.359,56.389,56.244,56.277,148800000.0
2009-05-15 10:20:00,56.285,56.285,56.137,56.18,137000000.0
2009-05-15 10:25:00,56.179,56.22,56.169,56.216,251200000.0
2009-05-15 10:30:00,56.2,56.301,56.183,56.301,158400000.0
2009-05-15 10:35:00,56.291,56.291,56.213,56.227,88600000.0
2009-05-15 10:40:00,56.228,56.228,56.085,56.089,148800000.0
2009-05-15 10:45:00,56.089,56.089,56.011,56.018,141200000.0
2009-05-15 10:50:00,55.998,56.078,55.993,56.063,276000000.0
2009-05-15 10:55:00,56.055,56.088,56.021,56.025,209000000.0
2009-05-15 11:00:00,56.018,56.068,55.966,56.059,147200000.0
2009-05-15 11:05:00,56.063,56.063,56.018,56.037,195200000.0
2009-05-15 11:10:00,56.043,56.053,55.895,55.897,231200000.0
2009-05-15 11:15:00,55.872,55.9,55.761,55.761,212200000.0
2009-05-15 11:20:00,55.76,55.941,55.76,55.924,220200000.0
2009-05-15 11:25:00,55.96,55.999,55.95,55.952,160000000.0
2009-05-15 11:30:00,55.967,55.972,55.857,55.903,124800000.0
2009-05-15 11:35:00,55.907,55.924,55.856,55.866,141200000.0
2009-05-15 11:40:00,55.855,55.882,55.848,55.859,176000000.0
2009-05-15 11:45:00,55.867,55.932,55.844,55.932,167400000.0
2009-05-15 11:50:00,55.929,55.929,55.848,55.911,205200000.0
2009-05-15 11:55:00,55.914,55.929,55.88,55.88,224000000.0
2009-05-15 12:00:00,55.887,55.9,55.809,55.818,144000000.0
2009-05-15 12:05:00,55.833,55.893,55.833,55.879,142400000.0
2009-05-15 12:10:00,55.877,55.9,55.847,55.88,99600000.0
2009-05-15 12:15:00,55.874,55.88,55.803,55.825,158400000.0
2009-05-15 12:20:00,55.814,55.814,55.713,55.729,191400000.0
2009-05-15 12:25:00,55.728,55.807,55.698,55.717,260000000.0
2009-05-15 12:30:00,55.728,55.851,55.728,55.827,212200000.0
2009-05-15 12:35:00,55.857,55.931,55.857,55.918,120000000.0
2009-05-15 12:40:00,55.905,55.941,55.885,55.941,120000000.0
2009-05-15 12:45:00,55.94,55.948,55.865,55.865,182400000.0
2009-05-15 12:50:00,55.853,55.879,55.852,55.868,85800000.0
2009-05-15 12:55:00,55.885,55.939,55.87,55.939,91200000.0
2009-05-15 13:00:00,55.935,55.935,55.878,55.907,67200000.0
2009-05-15 13:05:00,55.922,55.929,55.905,55.908,104000000.0
2009-05-15 13:10:00,55.898,55.948,55.887,55.948,90000000.0
2009-05-15 13:15:00,55.932,55.934,55.88,55.88,114000000.0
2009-05-15 13:20:00,55.889,55.963,55.888,55.899,107200000.0
2009-05-15 13:25:00,55.894,55.932,55.894,55.931,140200000.0
2009-05-15 13:30:00,55.935,55.94,55.902,55.903,90600000.0
2009-05-15 13:35:00,55.901,55.924,55.89,55.924,138600000.0
2009-05-15 13:40:00,55.941,56.001,55.941,56.001,93200000.0
2009-05-15 13:45:00,56.009,56.009,55.956,55.981,96400000.0
2009-05-15 13:50:00,55.991,55.991,55.932,55.967,142400000.0
2009-05-15 13:55:00,55.967,55.973,55.862,55.862,120000000.0
2009-05-15 14:00:00,55.852,55.921,55.823,55.921,99200000.0
2009-05-15 14:05:00,55.915,55.947,55.844,55.851,91200000.0
2009-05-15 14:10:00,55.865,55.929,55.865,55.911,88000000.0
2009-05-15 14:15:00,55.873,55.943,55.862,55.943,129200000.0
2009-05-15 14:20:00,55.946,55.975,55.866,55.87,116800000.0
2009-05-15 14:25:00,55.884,55.981,55.884,55.917,67200000.0
2009-05-15 14:30:00,56.0,56.162,55.953,56.144,73600000.0
2009-05-15 14:35:00,56.148,56.165,56.123,56.165,60800000.0
2009-05-15 14:40:00,56.179,56.195,56.074,56.083,67200000.0
2009-05-15 14:45:00,56.064,56.215,56.064,56.192,70800000.0
2009-05-15 14:50:00,56.205,56.302,56.205,56.289,68800000.0
2009-05-15 14:55:00,56.309,56.322,56.232,56.232,67200000.0
2009-05-15 15:00:00,56.245,56.308,56.245,56.277,70400000.0
2009-05-15 15:05:00,56.257,56.32,56.257,56.273,60800000.0
2009-05-15 15:10:00,56.281,56.295,56.229,56.236,62400000.0
2009-05-15 15:15:00,56.259,56.431,56.252,56.431,73600000.0
2009-05-15 15:20:00,56.441,56.472,56.366,56.415,67200000.0
2009-05-15 15:25:00,56.413,56.417,56.377,56.395,70800000.0
2009-05-15 15:30:00,56.401,56.47,56.351,56.47,64000000.0
2009-05-15 15:35:00,56.473,56.477,56.382,56.4,73600000.0
2009-05-15 15:40:00,56.414,56.414,56.215,56.283,75200000.0
2009-05-15 15:45:00,56.288,56.324,56.275,56.324,59200000.0
2009-05-15 15:50:00,56.333,56.419,56.305,56.419,67200000.0
2009-05-15 15:55:00,56.44,56.446,56.389,56.414,62400000.0
2009-05-15 16:00:00,56.416,56.416,56.121,56.184,64000000.0
2009-05-15 16:05:00,56.206,56.226,56.172,56.221,70400000.0
2009-05-15 16:10:00,56.225,56.229,56.098,56.113,67200000.0
2009-05-15 16:15:00,56.137,56.218,56.115,56.218,64000000.0
2009-05-15 16:20:00,56.222,56.222,56.157,56.204,57600000.0
2009-05-15 16:25:00,56.209,56.305,56.209,56.305,68800000.0
2009-05-15 16:30:00,56.312,56.329,56.284,56.311,64000000.0
2009-05-15 16:35:00,56.336,56.397,56.33,56.38,64000000.0
2009-05-15 16:40:00,56.403,56.422,56.389,56.419,66000000.0
2009-05-15 16:45:00,56.431,56.442,56.356,56.361,67200000.0
2009-05-15 16:50:00,56.376,56.384,56.32,56.327,75200000.0
2009-05-15 16:55:00,56.342,56.365,56.26,56.26,68800000.0
2009-05-15 17:00:00,56.237,56.269,56.16,56.267,62400000.0
2009-05-15 17:05:00,56.267,56.267,56.161,56.184,73600000.0
2009-05-15 17:10:00,56.182,56.182,56.111,56.181,62400000.0
2009-05-15 17:15:00,56.184,56.205,56.093,56.093,64000000.0
2009-05-15 17:20:00,56.082,56.082,55.862,55.992,57600000.0
2009-05-15 17:25:00,55.992,56.019,55.878,55.878,65600000.0
2009-05-15 17:30:00,55.9,55.98,55.873,55.98,59200000.0
2009-05-15 17:35:00,55.989,56.035,55.899,55.909,61200000.0
2009-05-15 17:40:00,55.904,55.904,55.862,55.865,59200000.0
2009-05-15 17:45:00,55.895,55.923,55.862,55.862,59200000.0
2009-05-15 17:50:00,55.858,55.871,55.701,55.725,62800000.0
2009-05-15 17:55:00,55.726,55.739,55.617,55.718,63400000.0
2009-05-15 18:00:00,55.731,55.933,55.677,55.932,67600000.0
2009-05-15 18:05:00,55.93,55.95,55.873,55.891,73600000.0
2009-05-15 18:10:00,55.881,55.933,55.853,55.915,60200000.0
2009-05-15 18:15:00,55.904,55.904,55.865,55.865,59600000.0
2009-05-15 18:20:00,55.861,55.886,55.763,55.821,68800000.0
2009-05-15 18:25:00,55.824,55.869,55.811,55.85,64000000.0
2009-05-15 18:30:00,55.839,55.85,55.802,55.827,59200000.0
2009-05-15 18:35:00,55.83,55.842,55.79,55.828,70400000.0
2009-05-15 18:40:00,55.826,55.835,55.803,55.803,62400000.0
2009-05-15 18:45:00,55.828,55.828,55.727,55.727,60800000.0
2009-05-15 18:50:00,55.722,55.744,55.693,55.71,67200000.0
2009-05-15 18:55:00,55.685,55.685,55.604,55.626,67200000.0
2009-05-15 19:00:00,55.62,55.639,55.537,55.537,65600000.0
2009-05-15 19:05:00,55.561,55.604,55.554,55.604,71400000.0
2009-05-15 19:10:00,55.616,55.631,55.553,55.593,68800000.0
2009-05-15 19:15:00,55.625,55.71,55.625,55.683,72000000.0
2009-05-15 19:20:00,55.682,55.682,55.644,55.647,78400000.0
2009-05-15 19:25:00,55.634,55.655,55.574,55.596,64000000.0
2009-05-15 19:30:00,55.606,55.69,55.606,55.673,67200000.0
2009-05-15 19:35:00,55.67,55.679,55.536,55.538,60800000.0
2009-05-15 19:40:00,55.549,55.578,55.508,55.523,67200000.0
2009-05-15 19:45:00,55.512,55.626,55.508,55.626,59200000.0
2009-05-15 19:50:00,55.675,55.675,55.611,55.638,69200000.0
2009-05-15 19:55:00,55.647,55.661,55.601,55.655,62400000.0
2009-05-15 20:00:00,55.657,55.7,55.636,55.652,54400000.0
2009-05-15 20:05:00,55.653,55.68,55.622,55.632,62400000.0
2009-05-15 20:10:00,55.615,55.663,55.613,55.656,61800000.0
2009-05-15 20:15:00,55.654,55.654,55.608,55.624,60800000.0
2009-05-15 20:20:00,55.628,55.652,55.613,55.646,66000000.0
2009-05-15 20:25:00,55.644,55.659,55.618,55.621,73600000.0
2009-05-15 20:30:00,55.629,55.638,55.584,55.61,62400000.0
2009-05-15 20:35:00,55.579,55.592,55.464,55.481,64000000.0
2009-05-15 20:40:00,55.505,55.51,55.471,55.471,54400000.0
2009-05-15 20:45:00,55.471,55.471,55.428,55.451,56000000.0
2009-05-15 20:50:00,55.446,55.507,55.446,55.506,59200000.0
2009-05-15 20:55:00,55.519,55.543,55.448,55.529,68800000.0
2009-05-15 21:00:00,55.522,55.536,55.503,55.526,65600000.0
2009-05-15 21:05:00,55.532,55.54,55.467,55.521,70400000.0
2009-05-15 21:10:00,55.519,55.561,55.496,55.548,66600000.0
2009-05-15 21:15:00,55.568,55.591,55.567,55.57,69200000.0
2009-05-15 21:20:00,55.57,55.587,55.546,55.578,52800000.0
2009-05-15 21:25:00,55.601,55.682,55.601,55.669,66000000.0
2009-05-15 21:30:00,55.684,55.691,55.646,55.67,58000000.0
2009-05-15 21:35:00,55.646,55.663,55.634,55.647,67200000.0
2009-05-15 21:40:00,55.639,55.645,55.621,55.631,68800000.0
2009-05-15 21:45:00,55.648,55.718,55.641,55.702,62400000.0
2009-05-15 21:50:00,55.721,55.772,55.646,55.739,68200000.0
2009-05-15 21:55:00,55.738,55.738,55.695,55.716,67200000.0
2009-05-15 22:00:00,55.712,55.721,55.642,55.707,60800000.0
2009-05-15 22:05:00,55.711,55.737,55.695,55.716,70400000.0
2009-05-15 22:10:00,55.716,55.742,55.703,55.725,74600000.0
2009-05-15 22:15:00,55.728,55.734,55.707,55.713,64000000.0
2009-05-15 22:20:00,55.682,55.7,55.633,55.663,60800000.0
2009-05-15 22:25:00,55.671,55.698,55.665,55.677,66000000.0
2009-05-15 22:30:00,55.674,55.7,55.665,55.682,62400000.0
2009-05-15 22:35:00,55.69,55.744,55.689,55.72,68800000.0
2009-05-15 22:40:00,55.737,55.737,55.686,55.702,67200000.0
2009-05-15 22:45:00,55.693,55.736,55.684,55.736,61800000.0
2009-05-15 22:50:00,55.736,55.739,55.675,55.677,61200000.0
2009-05-15 22:55:00,55.699,55.704,55.596,55.641,62400000.0
2009-05-17 23:00:00,55.503,55.609,55.433,55.519,65600000.0
2009-05-17 23:05:00,55.501,55.532,55.48,55.53,64000000.0
2009-05-17 23:10:00,55.529,55.546,55.499,55.514,57600000.0
2009-05-17 23:15:00,55.548,55.555,55.514,55.524,69200000.0
2009-05-17 23:20:00,55.543,55.571,55.536,55.54,62400000.0
2009-05-17 23:25:00,55.534,55.593,55.451,55.582,67200000.0
2009-05-17 23:30:00,55.556,55.599,55.556,55.59,68800000.0
2009-05-17 23:35:00,55.583,55.607,55.56,55.607,65600000.0
2009-05-17 23:40:00,55.62,55.643,55.614,55.63,66000000.0
2009-05-17 23:45:00,55.61,55.648,55.604,55.632,70400000.0
2009-05-17 23:50:00,55.646,55.706,55.615,55.706,49600000.0
2009-05-17 23:55:00,55.724,55.724,55.646,55.667,64000000.0
2009-05-18 00:00:00,55.693,55.724,55.63,55.649,61800000.0
2009-05-18 00:05:00,55.653,55.665,55.628,55.665,66000000.0
2009-05-18 00:10:00,55.671,55.671,55.593,55.606,59200000.0
2009-05-18 00:15:00,55.587,55.608,55.568,55.601,57600000.0
2009-05-18 00:20:00,55.581,55.587,55.524,55.537,73600000.0
2009-05-18 00:25:00,55.529,55.529,55.391,55.408,62800000.0
2009-05-18 00:30:00,55.403,55.459,55.401,55.45,68800000.0
2009-05-18 00:35:00,55.468,55.535,55.468,55.512,64000000.0
2009-05-18 00:40:00,55.545,55.559,55.503,55.538,52200000.0
2009-05-18 00:45:00,55.531,55.531,55.406,55.495,67200000.0
2009-05-18 00:50:00,55.489,55.573,55.489,55.528,67200000.0
2009-05-18 00:55:00,55.55,55.565,55.541,55.559,66600000.0
2009-05-18 01:00:00,55.57,55.585,55.515,55.569,56000000.0
2009-05-18 01:05:00,55.571,55.595,55.561,55.587,59200000.0
2009-05-18 01:10:00,55.586,55.612,55.478,55.59,64000000.0
2009-05-18 01:15:00,55.608,55.621,55.582,55.601,54400000.0
2009-05-18 01:20:00,55.609,55.619,55.541,55.544,72000000.0
2009-05-18 01:25:00,55.534,55.58,55.515,55.565,57600000.0
2009-05-18 01:30:00,55.587,55.679,55.587,55.646,66000000.0
2009-05-18 01:35:00,55.644,55.661,55.568,55.658,56000000.0
2009-05-18 01:40:00,55.649,55.649,55.556,55.556,57600000.0
2009-05-18 01:45:00,55.565,55.605,55.565,55.597,65600000.0
2009-05-18 01:50:00,55.601,55.601,55.533,55.542,73600000.0
2009-05-18 01:55:00,55.567,55.584,55.505,55.525,68800000.0
2009-05-18 02:00:00,55.52,55.528,55.498,55.525,65600000.0
2009-05-18 02:05:00,55.527,55.527,55.437,55.437,83600000.0
2009-05-18 02:10:00,55.436,55.449,55.388,55.39,65600000.0
2009-05-18 02:15:00,55.389,55.394,55.345,55.383,52800000.0
2009-05-18 02:20:00,55.381,55.383,55.256,55.256,70400000.0
2009-05-18 02:25:00,55.267,55.329,55.267,55.288,75200000.0
2009-05-18 02:30:00,55.294,55.343,55.261,55.332,64000000.0
2009-05-18 02:35:00,55.346,55.365,55.28,55.286,72000000.0
2009-05-18 02:40:00,55.293,55.316,55.26,55.28,80000000.0
2009-05-18 02:45:00,55.275,55.391,55.275,55.335,56000000.0
2009-05-18 02:50:00,55.355,55.375,55.289,55.337,68800000.0
2009-05-18 02:55:00,55.328,55.392,55.323,55.351,72000000.0
2009-05-18 03:00:00,55.355,55.498,55.355,55.483,78400000.0
2009-05-18 03:05:00,55.504,55.519,55.462,55.488,56000000.0
2009-05-18 03:10:00,55.485,55.493,55.445,55.46,64000000.0
2009-05-18 03:15:00,55.446,55.446,55.373,55.374,60800000.0
2009-05-18 03:20:00,55.377,55.38,55.278,55.321,89600000.0
2009-05-18 03:25:00,55.342,55.371,55.328,55.352,66600000.0
2009-05-18 03:30:00,55.362,55.423,55.362,55.401,88000000.0
2009-05-18 03:35:00,55.399,55.399,55.347,55.347,64000000.0
2009-05-18 03:40:00,55.34,55.351,55.31,55.322,86400000.0
2009-05-18 03:45:00,55.309,55.318,55.27,55.278,68800000.0
2009-05-18 03:50:00,55.273,55.354,55.18,55.311,64000000.0
2009-05-18 03:55:00,55.279,55.279,55.215,55.239,64000000.0
2009-05-18 04:00:00,55.241,55.258,55.155,55.207,56000000.0
2009-05-18 04:05:00,55.212,55.255,55.195,55.255,64000000.0
2009-05-18 04:10:00,55.259,55.265,55.211,55.221,75200000.0
2009-05-18 04:15:00,55.211,55.237,55.179,55.206,89600000.0
2009-05-18 04:20:00,55.224,55.281,55.185,55.281,65600000.0
2009-05-18 04:25:00,55.301,55.365,55.301,55.358,66600000.0
2009-05-18 04:30:00,55.324,55.36,55.304,55.304,67200000.0
2009-05-18 04:35:00,55.286,55.376,55.286,55.363,57600000.0
2009-05-18 04:40:00,55.377,55.42,55.372,55.402,59200000.0
2009-05-18 04:45:00,55.386,55.409,55.385,55.398,56000000.0
2009-05-18 04:50:00,55.389,55.397,55.36,55.375,93200000.0
2009-05-18 04:55:00,55.376,55.459,55.375,55.459,69800000.0
2009-05-18 05:00:00,55.472,55.488,55.437,55.467,54400000.0
2009-05-18 05:05:00,55.472,55.479,55.417,55.441,59200000.0
2009-05-18 05:10:00,55.434,55.434,55.364,55.376,61800000.0
2009-05-18 05:15:00,55.389,55.4,55.367,55.4,67600000.0
2009-05-18 05:20:00,55.403,55.483,55.403,55.47,99200000.0
2009-05-18 05:25:00,55.479,55.489,55.443,55.444,65600000.0
2009-05-18 05:30:00,55.426,55.571,55.422,55.558,67200000.0
2009-05-18 05:35:00,55.556,55.556,55.485,55.525,59200000.0
2009-05-18 05:40:00,55.533,55.533,55.512,55.52,75200000.0
2009-05-18 05:45:00,55.499,55.535,55.499,55.501,72000000.0
2009-05-18 05:50:00,55.504,55.527,55.484,55.521,62400000.0
2009-05-18 05:55:00,55.52,55.523,55.455,55.467,73600000.0
2009-05-18 06:00:00,55.49,55.512,55.472,55.511,59200000.0
2009-05-18 06:05:00,55.508,55.508,55.478,55.484,64000000.0
2009-05-18 06:10:00,55.471,55.506,55.471,55.506,89600000.0
2009-05-18 06:15:00,55.51,55.516,55.403,55.481,52800000.0
2009-05-18 06:20:00,55.487,55.498,55.464,55.492,68800000.0
2009-05-18 06:25:00,55.485,55.525,55.483,55.522,56000000.0
2009-05-18 06:30:00,55.524,55.527,55.475,55.492,102800000.0
2009-05-18 06:35:00,55.487,55.537,55.487,55.508,59200000.0
2009-05-18 06:40:00,55.532,55.546,55.444,55.516,80000000.0
2009-05-18 06:45:00,55.51,55.56,55.506,55.544,62400000.0
2009-05-18 06:50:00,55.545,55.548,55.421,55.514,64000000.0
2009-05-18 06:55:00,55.504,55.523,55.503,55.516,62400000.0
2009-05-18 07:00:00,55.519,55.547,55.5,55.547,54400000.0
2009-05-18 07:05:00,55.519,55.549,55.499,55.537,86400000.0
2009-05-18 07:10:00,55.541,55.624,55.54,55.624,70400000.0
2009-05-18 07:15:00,55.613,55.721,55.613,55.717,56000000.0
2009-05-18 07:20:00,55.713,55.76,55.69,55.756,64000000.0
2009-05-18 07:25:00,55.767,55.809,55.765,55.791,76800000.0
2009-05-18 07:30:00,55.775,55.775,55.652,55.717,62400000.0
2009-05-18 07:35:00,55.725,55.729,55.703,55.716,64400000.0
2009-05-18 07:40:00,55.722,55.765,55.722,55.753,113600000.0
2009-05-18 07:45:00,55.756,55.791,55.698,55.791,72000000.0
2009-05-18 07:50:00,55.781,55.79,55.747,55.764,83200000.0
2009-05-18 07:55:00,55.77,55.779,55.756,55.776,84800000.0
2009-05-18 08:00:00,55.784,55.803,55.681,55.683,44800000.0
2009-05-18 08:05:00,55.68,55.697,55.538,55.574,68800000.0
2009-05-18 08:10:00,55.631,55.658,55.626,55.658,94800000.0
2009-05-18 08:15:00,55.649,55.71,55.64,55.673,64000000.0
2009-05-18 08:20:00,55.673,55.677,55.635,55.636,67200000.0
2009-05-18 08:25:00,55.639,55.721,55.639,55.721,59200000.0
2009-05-18 08:30:00,55.705,55.709,55.666,55.69,92800000.0
2009-05-18 08:35:00,55.685,55.689,55.656,55.678,110400000.0
2009-05-18 08:40:00,55.675,55.699,55.656,55.695,74600000.0
2009-05-18 08:45:00,55.711,55.745,55.699,55.736,76800000.0
2009-05-18 08:50:00,55.714,55.716,55.649,55.649,149200000.0
2009-05-18 08:55:00,55.616,55.641,55.587,55.61,109200000.0
2009-05-18 09:00:00,55.594,55.712,55.594,55.709,122000000.0
2009-05-18 09:05:00,55.719,55.732,55.68,55.724,128400000.0
2009-05-18 09:10:00,55.728,55.883,55.718,55.883,93200000.0
2009-05-18 09:15:00,55.899,55.937,55.896,55.931,296400000.0
2009-05-18 09:20:00,55.931,55.931,55.807,55.839,275200000.0
2009-05-18 09:25:00,55.836,55.875,55.819,55.87,166400000.0
2009-05-18 09:30:00,55.88,55.997,55.88,55.972,136400000.0
2009-05-18 09:35:00,55.961,56.036,55.961,56.029,188600000.0
2009-05-18 09:40:00,56.025,56.025,55.952,55.994,205800000.0
2009-05-18 09:45:00,55.992,56.012,55.98,55.98,78400000.0
2009-05-18 09:50:00,55.982,55.999,55.942,55.969,174400000.0
2009-05-18 09:55:00,55.96,55.98,55.924,55.98,178000000.0
2009-05-18 10:00:00,56.006,56.011,55.922,55.923,201600000.0
2009-05-18 10:05:00,55.919,55.938,55.82,55.82,178000000.0
2009-05-18 10:10:00,55.805,55.847,55.742,55.847,233600000.0
2009-05-18 10:15:00,55.849,55.952,55.84,55.937,148800000.0
2009-05-18 10:20:00,55.961,55.982,55.916,55.947,137600000.0
2009-05-18 10:25:00,55.941,55.945,55.92,55.92,250600000.0
2009-05-18 10:30:00,55.908,55.941,55.893,55.941,158800000.0
2009-05-18 10:35:00,55.94,55.965,55.913,55.965,88400000.0
2009-05-18 10:40:00,55.968,56.208,55.931,56.208,149200000.0
2009-05-18 10:45:00,56.202,56.322,56.202,56.28,141200000.0
2009-05-18 10:50:00,56.267,56.271,56.207,56.232,277600000.0
2009-05-18 10:55:00,56.216,56.248,56.186,56.236,209400000.0
2009-05-18 11:00:00,56.245,56.311,56.245,56.305,147200000.0
2009-05-18 11:05:00,56.303,56.303,56.274,56.291,195000000.0
2009-05-18 11:10:00,56.279,56.293,56.267,56.288,230800000.0
2009-05-18 11:15:00,56.301,56.302,56.217,56.239,212200000.0
2009-05-18 11:20:00,56.231,56.263,56.231,56.232,220800000.0
2009-05-18 11:25:00,56.212,56.304,56.205,56.304,160000000.0
2009-05-18 11:30:00,56.302,56.402,56.293,56.39,124800000.0
2009-05-18 11:35:00,56.381,56.407,56.361,56.393,140800000.0
2009-05-18 11:40:00,56.412,56.48,56.412,56.422,175400000.0
2009-05-18 11:45:00,56.417,56.42,56.238,56.238,168400000.0
2009-05-18 11:50:00,56.226,56.309,56.226,56.271,204800000.0
2009-05-18 11:55:00,56.285,56.305,56.247,56.248,224400000.0
2009-05-18 12:00:00,56.251,56.27,56.217,56.25,144000000.0
2009-05-18 12:05:00,56.227,56.265,56.191,56.264,142400000.0
2009-05-18 12:10:00,56.25,56.268,56.206,56.233,98600000.0
2009-05-18 12:15:00,56.232,56.266,56.216,56.266,157800000.0
2009-05-18 12:20:00,56.278,56.285,56.249,56.27,192400000.0
2009-05-18 12:25:00,56.27,56.339,56.202,56.243,259600000.0
2009-05-18 12:30:00,56.251,56.56,56.251,56.558,213200000.0
2009-05-18 12:35:00,56.554,56.554,56.389,56.402,120000000.0
2009-05-18 12:40:00,56.39,56.39,56.321,56.341,120000000.0
2009-05-18 12:45:00,56.338,56.378,56.338,56.359,182400000.0
2009-05-18 12:50:00,56.356,56.412,56.345,56.412,85800000.0
2009-05-18 12:55:00,56.431,56.439,56.399,56.413,91200000.0
2009-05-18 13:00:00,56.409,56.472,56.404,56.472,73600000.0
2009-05-18 13:05:00,56.463,56.463,56.377,56.377,104000000.0
2009-05-18 13:10:00,56.375,56.398,56.368,56.389,89600000.0
2009-05-18 13:15:00,56.385,56.431,56.362,56.428,113600000.0
2009-05-18 13:20:00,56.449,56.527,56.446,56.514,107600000.0
2009-05-18 13:25:00,56.512,56.512,56.45,56.465,140800000.0
2009-05-18 13:30:00,56.47,56.475,56.441,56.441,91200000.0
2009-05-18 13:35:00,56.44,56.55,56.44,56.55,139200000.0
2009-05-18 13:40:00,56.579,56.71,56.579,56.662,92800000.0
2009-05-18 13:45:00,56.651,56.671,56.616,56.619,97600000.0
2009-05-18 13:50:00,56.628,56.651,56.55,56.571,142800000.0
2009-05-18 13:55:00,56.578,56.621,56.578,56.617,120000000.0
2009-05-18 14:00:00,56.608,56.665,56.607,56.633,99200000.0
2009-05-18 14:05:00,56.616,56.637,56.577,56.603,91200000.0
2009-05-18 14:10:00,56.597,56.604,56.523,56.523,88000000.0
2009-05-18 14:15:00,56.496,56.516,56.46,56.515,128000000.0
2009-05-18 14:20:00,56.522,56.534,56.496,56.513,116200000.0
2009-05-18 14:25:00,56.508,56.527,56.449,56.452,67200000.0
2009-05-18 14:30:00,56.447,56.495,56.358,56.466,72000000.0
2009-05-18 14:35:00,56.456,56.461,56.42,56.423,70400000.0
2009-05-18 14:40:00,56.433,56.433,56.332,56.343,67200000.0
2009-05-18 14:45:00,56.352,56.39,56.339,56.369,70400000.0
2009-05-18 14:50:00,56.389,56.393,56.359,56.384,68800000.0
2009-05-18 14:55:00,56.401,56.439,56.33,56.33,67200000.0
2009-05-18 15:00:00,56.33,56.447,56.33,56.441,72400000.0
2009-05-18 15:05:00,56.442,56.497,56.425,56.497,60200000.0
2009-05-18 15:10:00,56.502,56.514,56.443,56.466,57600000.0
2009-05-18 15:15:00,56.464,56.476,56.431,56.475,73600000.0
2009-05-18 15:20:00,56.474,56.487,56.367,56.487,67600000.0
2009-05-18 15:25:00,56.518,56.521,56.47,56.479,70400000.0
2009-05-18 15:30:00,56.493,56.567,56.486,56.493,64000000.0
2009-05-18 15:35:00,56.488,56.512,56.411,56.512,73600000.0
2009-05-18 15:40:00,56.496,56.496,56.389,56.49,67600000.0
2009-05-18 15:45:00,56.508,56.516,56.445,56.473,59200000.0
2009-05-18 15:50:00,56.484,56.593,56.44,56.44,67200000.0
2009-05-18 15:55:00,56.454,56.511,56.454,56.473,62400000.0
2009-05-18 16:00:00,56.47,56.47,56.355,56.408,64000000.0
2009-05-18 16:05:00,56.41,56.469,56.401,56.413,70400000.0
2009-05-18 16:10:00,56.421,56.442,56.347,56.38,67600000.0
2009-05-18 16:15:00,56.359,56.448,56.359,56.418,64000000.0
2009-05-18 16:20:00,56.447,56.523,56.447,56.516,57600000.0
2009-05-18 16:25:00,56.503,56.516,56.469,56.472,68800000.0
2009-05-18 16:30:00,56.489,56.544,56.456,56.487,64400000.0
2009-05-18 16:35:00,56.478,56.488,56.447,56.474,64000000.0
2009-05-18 16:40:00,56.459,56.538,56.434,56.508,66400000.0
2009-05-18 16:45:00,56.515,56.538,56.488,56.508,67200000.0
2009-05-18 16:50:00,56.523,56.545,56.469,56.481,75200000.0
2009-05-18 16:55:00,56.481,56.515,56.422,56.423,68800000.0
2009-05-18 17:00:00,56.421,56.465,56.367,56.426,62400000.0
2009-05-18 17:05:00,56.43,56.431,56.4,56.425,74000000.0
2009-05-18 17:10:00,56.412,56.473,56.381,56.47,62400000.0
2009-05-18 17:15:00,56.49,56.567,56.49,56.542,64000000.0
2009-05-18 17:20:00,56.523,56.544,56.432,56.535,57600000.0
2009-05-18 17:25:00,56.525,56.577,56.513,56.539,65600000.0
2009-05-18 17:30:00,56.552,56.601,56.544,56.601,59200000.0
2009-05-18 17:35:00,56.604,56.616,56.563,56.567,60200000.0
2009-05-18 17:40:00,56.562,56.58,56.507,56.576,59200000.0
2009-05-18 17:45:00,56.582,56.727,56.582,56.663,59200000.0
2009-05-18 17:50:00,56.638,56.73,56.624,56.723,62400000.0
2009-05-18 17:55:00,56.735,56.776,56.699,56.71,64000000.0
2009-05-18 18:00:00,56.717,56.75,56.656,56.734,67200000.0
2009-05-18 18:05:00,56.736,56.744,56.705,56.729,73600000.0
2009-05-18 18:10:00,56.735,56.743,56.712,56.743,60800000.0
2009-05-18 18:15:00,56.732,56.756,56.721,56.743,59200000.0
2009-05-18 18:20:00,56.743,56.795,56.729,56.764,68800000.0
2009-05-18 18:25:00,56.786,56.846,56.785,56.843,64000000.0
2009-05-18 18:30:00,56.846,56.931,56.846,56.899,59200000.0
2009-05-18 18:35:00,56.889,56.963,56.88,56.963,70800000.0
2009-05-18 18:40:00,56.994,57.107,56.994,57.101,62400000.0
2009-05-18 18:45:00,57.103,57.135,57.094,57.114,60800000.0
2009-05-18 18:50:00,57.114,57.114,57.037,57.059,67200000.0
2009-05-18 18:55:00,57.077,57.077,57.037,57.064,67200000.0
2009-05-18 19:00:00,57.073,57.113,57.048,57.079,66000000.0
2009-05-18 19:05:00,57.049,57.049,56.9,56.961,72000000.0
2009-05-18 19:10:00,56.956,57.077,56.938,57.061,68800000.0
2009-05-18 19:15:00,57.044,57.052,57.032,57.038,72000000.0
2009-05-18 19:20:00,57.03,57.04,56.957,56.975,78400000.0
2009-05-18 19:25:00,56.965,56.998,56.907,56.932,64000000.0
2009-05-18 19:30:00,56.996,57.034,56.996,57.026,67200000.0
2009-05-18 19:35:00,57.031,57.039,56.998,56.999,60800000.0
2009-05-18 19:40:00,56.995,57.016,56.939,56.979,67200000.0
2009-05-18 19:45:00,56.98,56.992,56.956,56.985,59200000.0
2009-05-18 19:50:00,56.989,57.038,56.977,57.035,68800000.0
2009-05-18 19:55:00,57.026,57.049,57.01,57.049,57600000.0
2009-05-18 20:00:00,57.036,57.037,56.977,57.006,54400000.0
2009-05-18 20:05:00,57.017,57.023,56.988,57.001,62400000.0
2009-05-18 20:10:00,56.995,57.029,56.995,57.029,59200000.0
2009-05-18 20:15:00,57.04,57.053,57.029,57.045,60200000.0
2009-05-18 20:20:00,57.055,57.063,56.973,56.989,65600000.0
2009-05-18 20:25:00,56.987,56.989,56.938,56.942,73600000.0
2009-05-18 20:30:00,56.961,57.065,56.96,57.064,70400000.0
2009-05-18 20:35:00,57.05,57.058,57.024,57.057,64800000.0
2009-05-18 20:40:00,57.056,57.133,57.05,57.133,54400000.0
2009-05-18 20:45:00,57.16,57.218,57.16,57.217,56000000.0
2009-05-18 20:50:00,57.206,57.215,57.168,57.187,59200000.0
2009-05-18 20:55:00,57.171,57.198,57.092,57.189,68800000.0
2009-05-18 21:00:00,57.196,57.203,57.119,57.136,66000000.0
2009-05-18 21:05:00,57.138,57.144,57.095,57.112,70800000.0
2009-05-18 21:10:00,57.116,57.137,57.09,57.115,67200000.0
2009-05-18 21:15:00,57.129,57.155,57.119,57.132,68800000.0
2009-05-18 21:20:00,57.13,57.164,57.123,57.162,52800000.0
2009-05-18 21:25:00,57.178,57.183,57.138,57.154,65600000.0
2009-05-18 21:30:00,57.155,57.159,57.133,57.156,57600000.0
2009-05-18 21:35:00,57.149,57.19,57.14,57.19,67200000.0
2009-05-18 21:40:00,57.19,57.23,57.15,57.158,68800000.0
2009-05-18 21:45:00,57.182,57.22,57.169,57.22,58600000.0
2009-05-18 21:50:00,57.242,57.266,57.157,57.266,68200000.0
2009-05-18 21:55:00,57.256,57.329,57.256,57.329,67200000.0
2009-05-18 22:00:00,57.329,57.375,57.302,57.365,60800000.0
2009-05-18 22:05:00,57.361,57.379,57.332,57.369,70400000.0
2009-05-18 22:10:00,57.371,57.384,57.341,57.348,75200000.0
2009-05-18 22:15:00,57.34,57.368,57.337,57.364,64000000.0
2009-05-18 22:20:00,57.362,57.378,57.343,57.365,60800000.0
2009-05-18 22:25:00,57.365,57.378,57.353,57.358,65600000.0
2009-05-18 22:30:00,57.359,57.369,57.299,57.314,62800000.0
2009-05-18 22:35:00,57.331,57.331,57.291,57.316,68800000.0
2009-05-18 22:40:00,57.315,57.332,57.307,57.33,67200000.0
2009-05-18 22:45:00,57.331,57.344,57.319,57.333,62400000.0
2009-05-18 22:50:00,57.306,57.34,57.306,57.311,60800000.0
2009-05-18 22:55:00,57.314,57.316,57.264,57.276,61800000.0
2009-05-18 23:00:00,57.271,57.307,57.25,57.3,65600000.0
2009-05-18 23:05:00,57.29,57.3,57.258,57.292,64400000.0
2009-05-18 23:10:00,57.3,57.33,57.275,57.319,57600000.0
2009-05-18 23:15:00,57.317,57.317,57.21,57.212,68800000.0
2009-05-18 23:20:00,57.215,57.215,57.14,57.164,62800000.0
2009-05-18 23:25:00,57.173,57.173,57.147,57.148,72000000.0
2009-05-18 23:30:00,57.169,57.183,57.133,57.134,69600000.0
2009-05-18 23:35:00,57.126,57.15,57.125,57.15,65600000.0
2009-05-18 23:40:00,57.135,57.166,57.127,57.166,65600000.0
2009-05-18 23:45:00,57.155,57.201,57.155,57.196,70400000.0
2009-05-18 23:50:00,57.186,57.198,57.155,57.167,64000000.0
2009-05-18 23:55:00,57.168,57.211,57.156,57.202,64000000.0
2009-05-19 00:00:00,57.202,57.202,57.157,57.168,62400000.0
2009-05-19 00:05:00,57.167,57.177,57.154,57.175,66000000.0
2009-05-19 00:10:00,57.174,57.187,57.142,57.184,59200000.0
2009-05-19 00:15:00,57.195,57.269,57.185,57.269,57600000.0
2009-05-19 00:20:00,57.271,57.306,57.214,57.266,73600000.0
2009-05-19 00:25:00,57.283,57.366,57.283,57.363,62400000.0
2009-05-19 00:30:00,57.361,57.382,57.346,57.373,68800000.0
2009-05-19 00:35:00,57.378,57.396,57.362,57.386,64400000.0
2009-05-19 00:40:00,57.378,57.461,57.376,57.46,52800000.0
2009-05-19 00:45:00,57.445,57.449,57.37,57.412,66600000.0
2009-05-19 00:50:00,57.415,57.415,57.389,57.389,67200000.0
2009-05-19 00:55:00,57.414,57.479,57.398,57.464,67200000.0
2009-05-19 01:00:00,57.447,57.575,57.414,57.5,56000000.0
2009-05-19 01:05:00,57.48,57.556,57.48,57.556,59200000.0
2009-05-19 01:10:00,57.532,57.564,57.459,57.527,64400000.0
2009-05-19 01:15:00,57.54,57.62,57.54,57.593,54400000.0
2009-05-19 01:20:00,57.584,57.596,57.574,57.593,71400000.0
2009-05-19 01:25:00,57.572,57.586,57.566,57.574,57600000.0
2009-05-19 01:30:00,57.575,57.576,57.55,57.566,65600000.0
2009-05-19 01:35:00,57.56,57.569,57.45,57.532,56400000.0
2009-05-19 01:40:00,57.523,57.531,57.489,57.499,57600000.0
2009-05-19 01:45:00,57.513,57.513,57.425,57.425,65600000.0
2009-05-19 01:50:00,57.416,57.433,57.359,57.383,73600000.0
2009-05-19 01:55:00,57.372,57.372,57.315,57.335,68800000.0
2009-05-19 02:00:00,57.329,57.379,57.326,57.377,65600000.0
2009-05-19 02:05:00,57.39,57.487,57.387,57.467,83200000.0
2009-05-19 02:10:00,57.462,57.509,57.442,57.509,65000000.0
2009-05-19 02:15:00,57.505,57.644,57.505,57.558,52800000.0
2009-05-19 02:20:00,57.55,57.55,57.408,57.415,70400000.0
2009-05-19 02:25:00,57.414,57.421,57.351,57.367,75200000.0
2009-05-19 02:30:00,57.367,57.367,57.308,57.315,62400000.0
2009-05-19 02:35:00,57.318,57.335,57.203,57.26,72000000.0
2009-05-19 02:40:00,57.264,57.321,57.264,57.302,80000000.0
2009-05-19 02:45:00,57.298,57.308,57.264,57.302,56000000.0
2009-05-19 02:50:00,57.312,57.312,57.206,57.232,68800000.0
2009-05-19 02:55:00,57.214,57.227,57.138,57.138,72000000.0
2009-05-19 03:00:00,57.121,57.192,57.084,57.176,78400000.0
2009-05-19 03:05:00,57.176,57.176,57.116,57.145,56000000.0
2009-05-19 03:10:00,57.136,57.176,57.124,57.161,64400000.0
2009-05-19 03:15:00,57.162,57.215,57.145,57.2,60800000.0
2009-05-19 03:20:00,57.201,57.23,57.193,57.23,89600000.0
2009-05-19 03:25:00,57.232,57.254,57.182,57.24,67200000.0
2009-05-19 03:30:00,57.242,57.345,57.242,57.343,81600000.0
2009-05-19 03:35:00,57.357,57.374,57.326,57.342,64000000.0
2009-05-19 03:40:00,57.345,57.381,57.345,57.381,86400000.0
2009-05-19 03:45:00,57.407,57.432,57.4,57.413,68800000.0
2009-05-19 03:50:00,57.394,57.41,57.291,57.389,64000000.0
2009-05-19 03:55:00,57.386,57.402,57.353,57.353,64000000.0
2009-05-19 04:00:00,57.356,57.394,57.273,57.394,56000000.0
2009-05-19 04:05:00,57.4,57.4,57.36,57.364,64000000.0
2009-05-19 04:10:00,57.355,57.381,57.341,57.373,75200000.0
2009-05-19 04:15:00,57.373,57.404,57.347,57.395,89600000.0
2009-05-19 04:20:00,57.397,57.407,57.379,57.407,65600000.0
2009-05-19 04:25:00,57.415,57.416,57.396,57.413,67200000.0
2009-05-19 04:30:00,57.41,57.516,57.376,57.507,67200000.0
2009-05-19 04:35:00,57.511,57.547,57.496,57.516,57600000.0
2009-05-19 04:40:00,57.512,57.517,57.468,57.517,59200000.0
2009-05-19 04:45:00,57.5,57.53,57.477,57.492,56000000.0
2009-05-19 04:50:00,57.49,57.527,57.49,57.508,92800000.0
2009-05-19 04:55:00,57.515,57.543,57.511,57.543,70400000.0
2009-05-19 05:00:00,57.535,57.541,57.516,57.524,54400000.0
2009-05-19 05:05:00,57.513,57.517,57.5,57.516,52800000.0
2009-05-19 05:10:00,57.501,57.523,57.487,57.512,62400000.0
2009-05-19 05:15:00,57.519,57.549,57.472,57.549,67200000.0
2009-05-19 05:20:00,57.55,57.556,57.508,57.549,100800000.0
2009-05-19 05:25:00,57.548,57.548,57.513,57.531,65600000.0
2009-05-19 05:30:00,57.529,57.533,57.498,57.521,67200000.0
2009-05-19 05:35:00,57.519,57.523,57.488,57.496,59200000.0
2009-05-19 05:40:00,57.495,57.495,57.457,57.466,75200000.0
2009-05-19 05:45:00,57.468,57.515,57.447,57.509,72000000.0
2009-05-19 05:50:00,57.519,57.527,57.504,57.519,62400000.0
2009-05-19 05:55:00,57.517,57.532,57.491,57.53,73600000.0
2009-05-19 06:00:00,57.545,57.613,57.545,57.583,59600000.0
2009-05-19 06:05:00,57.574,57.574,57.544,57.558,64000000.0
2009-05-19 06:10:00,57.574,57.69,57.574,57.682,89000000.0
2009-05-19 06:15:00,57.684,57.727,57.602,57.693,44800000.0
2009-05-19 06:20:00,57.705,57.732,57.693,57.715,68800000.0
2009-05-19 06:25:00,57.715,57.721,57.543,57.586,56000000.0
2009-05-19 06:30:00,57.567,57.583,57.533,57.547,102400000.0
2009-05-19 06:35:00,57.533,57.571,57.517,57.517,59200000.0
2009-05-19 06:40:00,57.515,57.518,57.478,57.482,67200000.0
2009-05-19 06:45:00,57.48,57.5,57.469,57.486,62400000.0
2009-05-19 06:50:00,57.476,57.487,57.388,57.485,64000000.0
2009-05-19 06:55:00,57.493,57.555,57.486,57.551,62400000.0
2009-05-19 07:00:00,57.558,57.561,57.535,57.535,54400000.0
2009-05-19 07:05:00,57.52,57.527,57.423,57.428,86400000.0
2009-05-19 07:10:00,57.45,57.487,57.45,57.465,72000000.0
2009-05-19 07:15:00,57.459,57.509,57.457,57.503,56000000.0
2009-05-19 07:20:00,57.51,57.558,57.508,57.558,64000000.0
2009-05-19 07:25:00,57.558,57.58,57.547,57.58,76800000.0
2009-05-19 07:30:00,57.598,57.617,57.493,57.528,60800000.0
2009-05-19 07:35:00,57.547,57.55,57.522,57.55,56000000.0
2009-05-19 07:40:00,57.524,57.535,57.508,57.515,112400000.0
2009-05-19 07:45:00,57.508,57.563,57.439,57.557,72000000.0
2009-05-19 07:50:00,57.545,57.545,57.461,57.516,83200000.0
2009-05-19 07:55:00,57.524,57.562,57.516,57.52,85200000.0
2009-05-19 08:00:00,57.52,57.539,57.487,57.493,46400000.0
2009-05-19 08:05:00,57.498,57.526,57.46,57.492,60800000.0
2009-05-19 08:10:00,57.494,57.522,57.482,57.501,85800000.0
2009-05-19 08:15:00,57.488,57.498,57.448,57.448,64000000.0
2009-05-19 08:20:00,57.47,57.569,57.47,57.522,67200000.0
2009-05-19 08:25:00,57.522,57.602,57.509,57.595,59200000.0
2009-05-19 08:30:00,57.603,57.725,57.592,57.725,92800000.0
2009-05-19 08:35:00,57.73,57.977,57.73,57.977,110400000.0
2009-05-19 08:40:00,57.985,58.096,57.953,57.982,88800000.0
2009-05-19 08:45:00,58.012,58.079,58.012,58.038,80400000.0
2009-05-19 08:50:00,57.997,58.012,57.961,57.968,149200000.0
2009-05-19 08:55:00,57.959,57.977,57.921,57.928,108200000.0
2009-05-19 09:00:00,57.903,57.911,57.808,57.911,121600000.0
2009-05-19 09:05:00,57.938,57.956,57.907,57.919,128000000.0
2009-05-19 09:10:00,57.92,58.061,57.908,58.053,92200000.0
2009-05-19 09:15:00,58.051,58.07,57.959,58.0,296400000.0
2009-05-19 09:20:00,57.999,58.089,57.999,58.01,275600000.0
2009-05-19 09:25:00,58.012,58.062,57.996,58.016,166800000.0
2009-05-19 09:30:00,58.018,58.041,57.963,58.031,136000000.0
2009-05-19 09:35:00,58.015,58.037,57.967,57.974,189200000.0
2009-05-19 09:40:00,57.992,58.023,57.931,58.004,206400000.0
2009-05-19 09:45:00,58.025,58.049,57.976,58.011,78400000.0
2009-05-19 09:50:00,57.99,58.106,57.963,58.086,174400000.0
2009-05-19 09:55:00,58.115,58.257,58.115,58.235,178000000.0
2009-05-19 10:00:00,58.229,58.268,58.195,58.259,202000000.0
2009-05-19 10:05:00,58.252,58.353,58.224,58.353,177000000.0
2009-05-19 10:10:00,58.347,58.349,58.253,58.349,233600000.0
2009-05-19 10:15:00,58.342,58.352,58.302,58.314,148200000.0
2009-05-19 10:20:00,58.32,58.32,58.222,58.261,137600000.0
2009-05-19 10:25:00,58.26,58.262,58.182,58.217,251600000.0
2009-05-19 10:30:00,58.205,58.244,58.16,58.24,158400000.0
2009-05-19 10:35:00,58.207,58.284,58.17,58.261,88000000.0
2009-05-19 10:40:00,58.259,58.262,58.206,58.251,148800000.0
2009-05-19 10:45:00,58.259,58.332,58.248,58.332,141200000.0
2009-05-19 10:50:00,58.323,58.338,58.27,58.303,276800000.0
2009-05-19 10:55:00,58.306,58.334,58.29,58.316,209400000.0
2009-05-19 11:00:00,58.348,58.417,58.219,58.219,147600000.0
2009-05-19 11:05:00,58.182,58.182,58.0,58.0,194600000.0
2009-05-19 11:10:00,58.001,58.076,58.001,58.038,231200000.0
2009-05-19 11:15:00,58.038,58.077,57.893,58.077,213200000.0
2009-05-19 11:20:00,58.115,58.178,58.059,58.17,221200000.0
2009-05-19 11:25:00,58.176,58.228,58.176,58.182,160000000.0
2009-05-19 11:30:00,58.158,58.196,58.119,58.195,124800000.0
2009-05-19 11:35:00,58.195,58.239,58.193,58.239,141200000.0
2009-05-19 11:40:00,58.24,58.329,58.23,58.304,176000000.0
2009-05-19 11:45:00,58.309,58.315,58.26,58.272,168000000.0
2009-05-19 11:50:00,58.276,58.278,58.194,58.195,204200000.0
2009-05-19 11:55:00,58.186,58.26,58.186,58.212,224000000.0
2009-05-19 12:00:00,58.187,58.266,58.163,58.222,144400000.0
2009-05-19 12:05:00,58.215,58.254,58.21,58.254,141800000.0
2009-05-19 12:10:00,58.265,58.3,58.249,58.298,100000000.0
2009-05-19 12:15:00,58.275,58.325,58.264,58.325,158400000.0
2009-05-19 12:20:00,58.329,58.332,58.274,58.325,191200000.0
2009-05-19 12:25:00,58.32,58.354,58.258,58.261,259800000.0
2009-05-19 12:30:00,58.268,58.396,58.218,58.218,212800000.0
2009-05-19 12:35:00,58.23,58.232,58.167,58.175,120000000.0
2009-05-19 12:40:00,58.169,58.231,58.169,58.228,120400000.0
2009-05-19 12:45:00,58.236,58.241,58.209,58.218,182400000.0
2009-05-19 12:50:00,58.203,58.273,58.203,58.257,86400000.0
2009-05-19 12:55:00,58.255,58.265,58.18,58.225,91200000.0
2009-05-19 13:00:00,58.226,58.331,58.226,58.296,67200000.0
2009-05-19 13:05:00,58.28,58.28,58.203,58.212,104000000.0
2009-05-19 13:10:00,58.209,58.212,58.196,58.199,89600000.0
2009-05-19 13:15:00,58.188,58.2,58.149,58.157,114000000.0
2009-05-19 13:20:00,58.157,58.18,58.141,58.18,106600000.0
2009-05-19 13:25:00,58.18,58.18,58.123,58.125,140800000.0
2009-05-19 13:30:00,58.096,58.127,58.075,58.083,90600000.0
2009-05-19 13:35:00,58.064,58.064,57.984,57.986,139600000.0
2009-05-19 13:40:00,57.982,58.092,57.979,58.04,93200000.0
2009-05-19 13:45:00,58.048,58.137,58.043,58.094,97600000.0
2009-05-19 13:50:00,58.1,58.115,57.981,57.988,142400000.0
2009-05-19 13:55:00,58.009,58.051,58.009,58.026,120400000.0
2009-05-19 14:00:00,58.036,58.134,58.032,58.102,99200000.0
2009-05-19 14:05:00,58.101,58.107,58.057,58.084,90600000.0
2009-05-19 14:10:00,58.074,58.097,58.03,58.097,87400000.0
2009-05-19 14:15:00,58.102,58.14,58.097,58.103,128000000.0
2009-05-19 14:20:00,58.105,58.105,58.051,58.082,116800000.0
2009-05-19 14:25:00,58.071,58.13,58.065,58.085,67200000.0
2009-05-19 14:30:00,57.948,57.948,57.773,57.885,71400000.0
2009-05-19 14:35:00,57.841,57.841,57.748,57.755,64000000.0
2009-05-19 14:40:00,57.712,57.712,57.633,57.64,67200000.0
2009-05-19 14:45:00,57.652,57.767,57.652,57.743,70400000.0
2009-05-19 14:50:00,57.776,57.884,57.766,57.852,69200000.0
2009-05-19 14:55:00,57.868,57.881,57.724,57.728,67200000.0
2009-05-19 15:00:00,57.726,57.736,57.651,57.678,70400000.0
2009-05-19 15:05:00,57.678,57.699,57.636,57.661,60200000.0
2009-05-19 15:10:00,57.651,57.68,57.638,57.68,57600000.0
2009-05-19 15:15:00,57.691,57.723,57.683,57.699,73600000.0
2009-05-19 15:20:00,57.715,57.775,57.631,57.775,67200000.0
2009-05-19 15:25:00,57.785,57.8,57.753,57.782,70400000.0
2009-05-19 15:30:00,57.778,57.778,57.69,57.69,64400000.0
2009-05-19 15:35:00,57.7,57.933,57.695,57.933,73600000.0
2009-05-19 15:40:00,57.923,57.923,57.811,57.843,67200000.0
2009-05-19 15:45:00,57.853,57.874,57.822,57.862,59200000.0
2009-05-19 15:50:00,57.845,57.845,57.739,57.739,67200000.0
2009-05-19 15:55:00,57.751,57.77,57.721,57.758,62400000.0
2009-05-19 16:00:00,57.741,57.824,57.685,57.761,64800000.0
2009-05-19 16:05:00,57.794,57.909,57.794,57.881,70400000.0
2009-05-19 16:10:00,57.872,57.955,57.872,57.909,67600000.0
2009-05-19 16:15:00,57.918,58.031,57.913,58.016,64000000.0
2009-05-19 16:20:00,58.03,58.04,57.924,57.93,57600000.0
2009-05-19 16:25:00,57.957,58.089,57.957,58.075,68800000.0
2009-05-19 16:30:00,58.075,58.151,58.075,58.099,64000000.0
2009-05-19 16:35:00,58.082,58.103,58.07,58.093,64000000.0
2009-05-19 16:40:00,58.094,58.102,58.03,58.03,65600000.0
2009-05-19 16:45:00,58.018,58.019,57.955,57.976,67200000.0
2009-05-19 16:50:00,57.984,57.984,57.914,57.977,75200000.0
2009-05-19 16:55:00,57.982,57.982,57.913,57.924,69200000.0
2009-05-19 17:00:00,57.95,58.066,57.879,58.056,62400000.0
2009-05-19 17:05:00,58.025,58.025,57.879,57.908,74000000.0
2009-05-19 17:10:00,57.92,57.92,57.849,57.881,62400000.0
2009-05-19 17:15:00,57.855,57.953,57.855,57.873,64000000.0
2009-05-19 17:20:00,57.889,57.934,57.828,57.872,57600000.0
2009-05-19 17:25:00,57.864,57.969,57.862,57.939,66000000.0
2009-05-19 17:30:00,57.949,57.991,57.944,57.969,59200000.0
2009-05-19 17:35:00,57.974,58.017,57.971,57.982,61200000.0
2009-05-19 17:40:00,58.006,58.016,57.966,57.986,59200000.0
2009-05-19 17:45:00,58.004,58.008,57.915,57.929,59200000.0
2009-05-19 17:50:00,57.946,57.954,57.881,57.881,62400000.0
2009-05-19 17:55:00,57.892,57.892,57.842,57.847,64000000.0
2009-05-19 18:00:00,57.844,57.861,57.75,57.849,67200000.0
2009-05-19 18:05:00,57.852,57.887,57.785,57.887,73600000.0
2009-05-19 18:10:00,57.868,57.895,57.847,57.872,60800000.0
2009-05-19 18:15:00,57.855,57.9,57.831,57.896,59200000.0
2009-05-19 18:20:00,57.906,57.913,57.818,57.906,68800000.0
2009-05-19 18:25:00,57.914,57.992,57.907,57.992,64000000.0
2009-05-19 18:30:00,57.984,57.99,57.892,57.92,59200000.0
2009-05-19 18:35:00,57.914,57.924,57.88,57.897,70800000.0
2009-05-19 18:40:00,57.894,57.9,57.872,57.886,62400000.0
2009-05-19 18:45:00,57.89,57.908,57.88,57.881,61600000.0
2009-05-19 18:50:00,57.876,57.893,57.81,57.879,67200000.0
2009-05-19 18:55:00,57.892,57.892,57.757,57.778,67200000.0
2009-05-19 19:00:00,57.759,57.772,57.737,57.764,66000000.0
2009-05-19 19:05:00,57.791,57.933,57.791,57.886,71800000.0
2009-05-19 19:10:00,57.888,57.888,57.814,57.814,68800000.0
2009-05-19 19:15:00,57.825,57.843,57.818,57.834,72000000.0
2009-05-19 19:20:00,57.858,57.913,57.858,57.913,78800000.0
2009-05-19 19:25:00,57.91,57.918,57.881,57.891,64000000.0
2009-05-19 19:30:00,57.894,57.909,57.883,57.897,67200000.0
2009-05-19 19:35:00,57.891,57.908,57.88,57.906,64000000.0
2009-05-19 19:40:00,57.903,57.92,57.875,57.894,67200000.0
2009-05-19 19:45:00,57.892,57.892,57.852,57.871,58600000.0
2009-05-19 19:50:00,57.847,57.854,57.807,57.819,68800000.0
2009-05-19 19:55:00,57.817,57.824,57.78,57.824,58000000.0
2009-05-19 20:00:00,57.809,57.818,57.776,57.789,54400000.0
2009-05-19 20:05:00,57.789,57.83,57.777,57.826,62800000.0
2009-05-19 20:10:00,57.802,57.843,57.797,57.843,59200000.0
2009-05-19 20:15:00,57.824,57.87,57.809,57.867,60800000.0
2009-05-19 20:20:00,57.841,57.917,57.841,57.91,65600000.0
2009-05-19 20:25:00,57.91,57.927,57.895,57.895,72400000.0
2009-05-19 20:30:00,57.898,57.946,57.879,57.946,62400000.0
2009-05-19 20:35:00,57.933,57.957,57.925,57.925,64000000.0
2009-05-19 20:40:00,57.941,58.003,57.937,57.998,54400000.0
2009-05-19 20:45:00,57.987,58.026,57.967,58.012,62400000.0
2009-05-19 20:50:00,57.994,58.017,57.953,57.98,59200000.0
2009-05-19 20:55:00,57.985,58.043,57.949,58.033,68800000.0
2009-05-19 21:00:00,58.028,58.074,57.988,58.074,65600000.0
2009-05-19 21:05:00,58.066,58.071,58.045,58.054,70800000.0
2009-05-19 21:10:00,58.059,58.059,58.0,58.0,67200000.0
2009-05-19 21:15:00,58.01,58.01,57.979,57.994,68200000.0
2009-05-19 21:20:00,58.008,58.018,57.985,58.018,56000000.0
2009-05-19 21:25:00,58.02,58.039,57.993,58.039,66000000.0
2009-05-19 21:30:00,58.044,58.044,57.941,57.948,57600000.0
2009-05-19 21:35:00,57.959,57.991,57.925,57.989,67200000.0
2009-05-19 21:40:00,57.994,57.994,57.897,57.911,68800000.0
2009-05-19 21:45:00,57.929,57.932,57.862,57.884,59200000.0
2009-05-19 21:50:00,57.887,57.898,57.795,57.847,68800000.0
2009-05-19 21:55:00,57.803,57.824,57.748,57.754,67200000.0
2009-05-19 22:00:00,57.715,57.806,57.7,57.801,60800000.0
2009-05-19 22:05:00,57.807,57.812,57.774,57.786,70800000.0
2009-05-19 22:10:00,57.791,57.791,57.692,57.766,75200000.0
2009-05-19 22:15:00,57.767,57.767,57.713,57.738,63400000.0
2009-05-19 22:20:00,57.733,57.775,57.733,57.759,60800000.0
2009-05-19 22:25:00,57.757,57.761,57.685,57.728,72000000.0
2009-05-19 22:30:00,57.701,57.755,57.701,57.754,62400000.0
2009-05-19 22:35:00,57.762,57.762,57.697,57.728,68800000.0
2009-05-19 22:40:00,57.728,57.734,57.68,57.703,66600000.0
2009-05-19 22:45:00,57.725,57.777,57.72,57.775,62400000.0
2009-05-19 22:50:00,57.766,57.773,57.663,57.663,60800000.0
2009-05-19 22:55:00,57.663,57.709,57.634,57.698,61800000.0
2009-05-19 23:00:00,57.688,57.701,57.62,57.629,65600000.0
2009-05-19 23:05:00,57.633,57.656,57.589,57.598,64000000.0
2009-05-19 23:10:00,57.601,57.655,57.592,57.643,58000000.0
2009-05-19 23:15:00,57.642,57.665,57.614,57.614,68800000.0
2009-05-19 23:20:00,57.623,57.639,57.602,57.629,62800000.0
2009-05-19 23:25:00,57.625,57.647,57.542,57.645,54400000.0
2009-05-19 23:30:00,57.644,57.665,57.625,57.625,69200000.0
2009-05-19 23:35:00,57.624,57.644,57.624,57.639,65600000.0
2009-05-19 23:40:00,57.62,57.651,57.615,57.633,51200000.0
2009-05-19 23:45:00,57.621,57.646,57.615,57.628,70400000.0
2009-05-19 23:50:00,57.595,57.638,57.595,57.633,64000000.0
2009-05-19 23:55:00,57.636,57.649,57.614,57.617,64000000.0
2009-05-20 00:00:00,57.619,57.651,57.608,57.647,62400000.0
2009-05-20 00:05:00,57.659,57.695,57.65,57.68,66000000.0
2009-05-20 00:10:00,57.683,57.713,57.678,57.704,59200000.0
2009-05-20 00:15:00,57.71,57.731,57.688,57.697,57600000.0
2009-05-20 00:20:00,57.682,57.721,57.631,57.689,73600000.0
2009-05-20 00:25:00,57.695,57.747,57.673,57.747,61800000.0
2009-05-20 00:30:00,57.743,57.745,57.698,57.722,68800000.0
2009-05-20 00:35:00,57.715,57.715,57.686,57.71,63400000.0
2009-05-20 00:40:00,57.722,57.759,57.721,57.751,53200000.0
2009-05-20 00:45:00,57.737,57.778,57.735,57.778,62400000.0
2009-05-20 00:50:00,57.778,57.785,57.754,57.771,67200000.0
2009-05-20 00:55:00,57.773,57.773,57.745,57.763,67200000.0
2009-05-20 01:00:00,57.76,57.823,57.722,57.804,56000000.0
2009-05-20 01:05:00,57.8,57.821,57.796,57.81,59200000.0
2009-05-20 01:10:00,57.81,57.836,57.735,57.815,64000000.0
2009-05-20 01:15:00,57.81,57.824,57.771,57.817,54400000.0
2009-05-20 01:20:00,57.823,57.85,57.814,57.828,72000000.0
2009-05-20 01:25:00,57.833,57.95,57.833,57.941,57600000.0
2009-05-20 01:30:00,57.932,57.944,57.896,57.933,65600000.0
2009-05-20 01:35:00,57.922,57.934,57.842,57.928,56000000.0
2009-05-20 01:40:00,57.931,57.938,57.886,57.903,57600000.0
2009-05-20 01:45:00,57.916,57.929,57.882,57.895,65600000.0
2009-05-20 01:50:00,57.873,58.035,57.844,58.035,74000000.0
2009-05-20 01:55:00,58.035,58.035,57.967,57.993,69200000.0
2009-05-20 02:00:00,57.988,57.988,57.91,57.91,65000000.0
2009-05-20 02:05:00,57.9,57.917,57.809,57.809,83600000.0
2009-05-20 02:10:00,57.801,57.831,57.787,57.831,66000000.0
2009-05-20 02:15:00,57.83,57.834,57.794,57.832,52800000.0
2009-05-20 02:20:00,57.828,57.841,57.77,57.792,69800000.0
2009-05-20 02:25:00,57.802,57.802,57.726,57.726,75200000.0
2009-05-20 02:30:00,57.747,57.76,57.698,57.728,62400000.0
2009-05-20 02:35:00,57.731,57.735,57.676,57.676,71200000.0
2009-05-20 02:40:00,57.657,57.675,57.619,57.619,80000000.0
2009-05-20 02:45:00,57.603,57.603,57.491,57.559,56000000.0
2009-05-20 02:50:00,57.569,57.583,57.504,57.583,68800000.0
2009-05-20 02:55:00,57.565,57.609,57.5,57.5,72000000.0
2009-05-20 03:00:00,57.5,57.538,57.447,57.535,78800000.0
2009-05-20 03:05:00,57.545,57.549,57.452,57.495,59200000.0
2009-05-20 03:10:00,57.499,57.58,57.487,57.548,64000000.0
2009-05-20 03:15:00,57.543,57.579,57.524,57.579,60200000.0
2009-05-20 03:20:00,57.586,57.652,57.575,57.624,90000000.0
2009-05-20 03:25:00,57.628,57.635,57.578,57.579,67200000.0
2009-05-20 03:30:00,57.588,57.622,57.578,57.613,81600000.0
2009-05-20 03:35:00,57.615,57.615,57.564,57.573,64000000.0
2009-05-20 03:40:00,57.572,57.572,57.43,57.434,86400000.0
2009-05-20 03:45:00,57.432,57.452,57.289,57.452,69200000.0
2009-05-20 03:50:00,57.394,57.469,57.264,57.469,64000000.0
2009-05-20 03:55:00,57.456,57.456,57.332,57.365,63400000.0
2009-05-20 04:00:00,57.399,57.514,57.345,57.463,56000000.0
2009-05-20 04:05:00,57.438,57.461,57.401,57.448,64000000.0
2009-05-20 04:10:00,57.432,57.434,57.403,57.419,75200000.0
2009-05-20 04:15:00,57.418,57.424,57.226,57.226,89600000.0
2009-05-20 04:20:00,57.229,57.327,57.229,57.327,65600000.0
2009-05-20 04:25:00,57.318,57.326,57.276,57.297,67200000.0
2009-05-20 04:30:00,57.292,57.324,57.288,57.294,67200000.0
2009-05-20 04:35:00,57.294,57.302,57.236,57.257,57600000.0
2009-05-20 04:40:00,57.26,57.28,57.253,57.259,59200000.0
2009-05-20 04:45:00,57.25,57.292,57.226,57.269,56000000.0
2009-05-20 04:50:00,57.278,57.297,57.266,57.281,92800000.0
2009-05-20 04:55:00,57.29,57.349,57.27,57.344,70400000.0
2009-05-20 05:00:00,57.343,57.435,57.34,57.435,55800000.0
2009-05-20 05:05:00,57.442,57.478,57.4,57.406,57600000.0
2009-05-20 05:10:00,57.391,57.399,57.37,57.395,62400000.0
2009-05-20 05:15:00,57.403,57.406,57.352,57.355,67200000.0
2009-05-20 05:20:00,57.329,57.366,57.321,57.324,107200000.0
2009-05-20 05:25:00,57.332,57.354,57.315,57.341,65600000.0
2009-05-20 05:30:00,57.339,57.356,57.322,57.323,67200000.0
2009-05-20 05:35:00,57.333,57.358,57.322,57.345,59600000.0
2009-05-20 05:40:00,57.326,57.352,57.326,57.352,74600000.0
2009-05-20 05:45:00,57.36,57.371,57.327,57.327,72400000.0
2009-05-20 05:50:00,57.358,57.376,57.329,57.374,62400000.0
2009-05-20 05:55:00,57.376,57.429,57.358,57.429,73600000.0
2009-05-20 06:00:00,57.425,57.442,57.418,57.441,59200000.0
2009-05-20 06:05:00,57.445,57.488,57.435,57.47,64000000.0
2009-05-20 06:10:00,57.476,57.563,57.463,57.536,90400000.0
2009-05-20 06:15:00,57.548,57.572,57.451,57.535,43200000.0
2009-05-20 06:20:00,57.507,57.518,57.459,57.486,68800000.0
2009-05-20 06:25:00,57.482,57.535,57.476,57.522,56000000.0
2009-05-20 06:30:00,57.53,57.542,57.501,57.54,101800000.0
2009-05-20 06:35:00,57.52,57.537,57.474,57.474,59200000.0
2009-05-20 06:40:00,57.482,57.526,57.444,57.456,74000000.0
2009-05-20 06:45:00,57.466,57.496,57.452,57.496,62400000.0
2009-05-20 06:50:00,57.506,57.506,57.399,57.465,64000000.0
2009-05-20 06:55:00,57.467,57.485,57.441,57.457,62200000.0
2009-05-20 07:00:00,57.455,57.464,57.423,57.446,54400000.0
2009-05-20 07:05:00,57.437,57.437,57.374,57.39,86400000.0
2009-05-20 07:10:00,57.404,57.418,57.366,57.383,73600000.0
2009-05-20 07:15:00,57.379,57.382,57.316,57.358,56000000.0
2009-05-20 07:20:00,57.365,57.371,57.335,57.342,64000000.0
2009-05-20 07:25:00,57.346,57.376,57.328,57.373,77600000.0
2009-05-20 07:30:00,57.378,57.38,57.286,57.323,64400000.0
2009-05-20 07:35:00,57.324,57.326,57.298,57.307,60800000.0
2009-05-20 07:40:00,57.304,57.304,57.241,57.278,113000000.0
2009-05-20 07:45:00,57.297,57.318,57.24,57.317,76800000.0
2009-05-20 07:50:00,57.283,57.333,57.283,57.308,83200000.0
2009-05-20 07:55:00,57.306,57.306,57.263,57.267,84800000.0
2009-05-20 08:00:00,57.271,57.369,57.261,57.369,46400000.0
2009-05-20 08:05:00,57.378,57.388,57.326,57.379,65600000.0
2009-05-20 08:10:00,57.389,57.389,57.333,57.376,83200000.0
2009-05-20 08:15:00,57.37,57.459,57.362,57.438,64000000.0
2009-05-20 08:20:00,57.429,57.523,57.423,57.493,67200000.0
2009-05-20 08:25:00,57.492,57.501,57.443,57.48,59200000.0
2009-05-20 08:30:00,57.481,57.496,57.445,57.445,92800000.0
2009-05-20 08:35:00,57.442,57.458,57.362,57.369,110200000.0
2009-05-20 08:40:00,57.362,57.375,57.324,57.339,73600000.0
2009-05-20 08:45:00,57.332,57.481,57.332,57.481,78400000.0
2009-05-20 08:50:00,57.48,57.492,57.44,57.463,149200000.0
2009-05-20 08:55:00,57.461,57.537,57.461,57.537,108800000.0
2009-05-20 09:00:00,57.536,57.566,57.522,57.559,122400000.0
2009-05-20 09:05:00,57.579,57.592,57.531,57.551,128400000.0
2009-05-20 09:10:00,57.574,57.705,57.574,57.705,92800000.0
2009-05-20 09:15:00,57.727,57.734,57.699,57.717,296400000.0
2009-05-20 09:20:00,57.71,57.71,57.635,57.642,275200000.0
2009-05-20 09:25:00,57.639,57.714,57.632,57.712,166200000.0
2009-05-20 09:30:00,57.718,57.725,57.687,57.724,136000000.0
2009-05-20 09:35:00,57.733,57.742,57.689,57.735,189000000.0
2009-05-20 09:40:00,57.744,57.771,57.724,57.734,206400000.0
2009-05-20 09:45:00,57.729,57.819,57.698,57.709,77800000.0
2009-05-20 09:50:00,57.705,57.74,57.675,57.676,171000000.0
2009-05-20 09:55:00,57.648,57.673,57.621,57.651,178400000.0
2009-05-20 10:00:00,57.643,57.771,57.643,57.737,201600000.0
2009-05-20 10:05:00,57.763,57.796,57.755,57.755,177600000.0
2009-05-20 10:10:00,57.751,57.763,57.688,57.726,232800000.0
2009-05-20 10:15:00,57.726,57.787,57.711,57.787,148200000.0
2009-05-20 10:20:00,57.805,57.852,57.805,57.852,137600000.0
2009-05-20 10:25:00,57.857,57.9,57.838,57.869,251600000.0
2009-05-20 10:30:00,57.847,57.853,57.75,57.85,158400000.0
2009-05-20 10:35:00,57.888,57.888,57.739,57.739,88000000.0
2009-05-20 10:40:00,57.754,57.829,57.754,57.757,148800000.0
2009-05-20 10:45:00,57.761,57.814,57.745,57.814,141200000.0
2009-05-20 10:50:00,57.807,57.855,57.772,57.85,276200000.0
2009-05-20 10:55:00,57.865,57.909,57.823,57.833,210000000.0
2009-05-20 11:00:00,57.823,57.833,57.769,57.778,147200000.0
2009-05-20 11:05:00,57.789,57.82,57.774,57.82,195200000.0
2009-05-20 11:10:00,57.836,57.877,57.765,57.765,230800000.0
2009-05-20 11:15:00,57.749,57.8,57.742,57.773,213200000.0
2009-05-20 11:20:00,57.782,57.841,57.782,57.825,220200000.0
2009-05-20 11:25:00,57.817,57.823,57.744,57.822,160000000.0
2009-05-20 11:30:00,57.825,57.849,57.789,57.845,125200000.0
2009-05-20 11:35:00,57.842,57.918,57.836,57.897,140800000.0
2009-05-20 11:40:00,57.888,57.929,57.888,57.908,176000000.0
2009-05-20 11:45:00,57.89,57.896,57.803,57.83,168000000.0
2009-05-20 11:50:00,57.812,57.822,57.783,57.794,204800000.0
2009-05-20 11:55:00,57.78,57.808,57.762,57.8,224800000.0
2009-05-20 12:00:00,57.781,57.812,57.769,57.771,143400000.0
2009-05-20 12:05:00,57.771,57.824,57.771,57.807,142400000.0
2009-05-20 12:10:00,57.795,57.834,57.791,57.824,99200000.0
2009-05-20 12:15:00,57.819,57.829,57.765,57.805,158800000.0
2009-05-20 12:20:00,57.802,57.802,57.612,57.635,191800000.0
2009-05-20 12:25:00,57.622,57.702,57.55,57.556,260000000.0
2009-05-20 12:30:00,57.552,57.643,57.549,57.605,213200000.0
2009-05-20 12:35:00,57.638,57.692,57.623,57.623,120000000.0
2009-05-20 12:40:00,57.6,57.609,57.559,57.587,120000000.0
2009-05-20 12:45:00,57.615,57.719,57.615,57.681,182800000.0
2009-05-20 12:50:00,57.664,57.747,57.636,57.744,86400000.0
2009-05-20 12:55:00,57.753,57.759,57.669,57.737,91200000.0
2009-05-20 13:00:00,57.761,57.782,57.657,57.657,66600000.0
2009-05-20 13:05:00,57.677,57.695,57.661,57.666,104000000.0
2009-05-20 13:10:00,57.682,57.717,57.665,57.669,89600000.0
2009-05-20 13:15:00,57.681,57.741,57.656,57.701,121400000.0
2009-05-20 13:20:00,57.703,57.816,57.689,57.816,107000000.0
2009-05-20 13:25:00,57.788,57.809,57.738,57.787,141200000.0
2009-05-20 13:30:00,57.804,57.914,57.769,57.913,91200000.0
2009-05-20 13:35:00,57.907,58.009,57.907,58.002,138600000.0
2009-05-20 13:40:00,57.994,58.014,57.955,57.978,92800000.0
2009-05-20 13:45:00,57.988,58.003,57.958,57.988,97600000.0
2009-05-20 13:50:00,58.003,58.046,57.983,58.038,142400000.0
2009-05-20 13:55:00,58.039,58.062,57.928,57.928,120000000.0
2009-05-20 14:00:00,57.929,57.951,57.91,57.93,99200000.0
2009-05-20 14:05:00,57.944,57.944,57.893,57.923,91200000.0
2009-05-20 14:10:00,57.913,57.923,57.851,57.923,88000000.0
2009-05-20 14:15:00,57.916,57.965,57.9,57.95,128000000.0
2009-05-20 14:20:00,57.949,57.968,57.923,57.964,116600000.0
2009-05-20 14:25:00,57.972,58.159,57.972,58.132,67000000.0
2009-05-20 14:30:00,58.126,58.217,58.067,58.214,72000000.0
2009-05-20 14:35:00,58.201,58.218,58.119,58.12,60800000.0
2009-05-20 14:40:00,58.113,58.127,58.082,58.1,67200000.0
2009-05-20 14:45:00,58.078,58.097,58.057,58.057,70400000.0
2009-05-20 14:50:00,58.08,58.121,58.08,58.115,68800000.0
2009-05-20 14:55:00,58.108,58.108,58.046,58.076,66600000.0
2009-05-20 15:00:00,58.075,58.12,58.075,58.093,70400000.0
2009-05-20 15:05:00,58.102,58.141,58.081,58.141,61200000.0
2009-05-20 15:10:00,58.143,58.155,58.115,58.133,57600000.0
2009-05-20 15:15:00,58.141,58.155,58.119,58.155,73600000.0
2009-05-20 15:20:00,58.15,58.162,58.064,58.153,67200000.0
2009-05-20 15:25:00,58.153,58.179,58.146,58.15,70400000.0
2009-05-20 15:30:00,58.16,58.281,58.159,58.21,64000000.0
2009-05-20 15:35:00,58.201,58.201,58.148,58.165,73600000.0
2009-05-20 15:40:00,58.184,58.283,58.158,58.239,76800000.0
2009-05-20 15:45:00,58.252,58.285,58.222,58.26,59200000.0
2009-05-20 15:50:00,58.276,58.336,58.245,58.314,67600000.0
2009-05-20 15:55:00,58.345,58.345,58.142,58.146,62800000.0
2009-05-20 16:00:00,58.185,58.267,58.183,58.236,64400000.0
2009-05-20 16:05:00,58.232,58.232,58.175,58.183,70400000.0
2009-05-20 16:10:00,58.176,58.188,58.123,58.179,67600000.0
2009-05-20 16:15:00,58.189,58.209,58.184,58.186,64000000.0
2009-05-20 16:20:00,58.198,58.216,58.145,58.152,57600000.0
2009-05-20 16:25:00,58.178,58.19,57.978,57.978,68800000.0
2009-05-20 16:30:00,57.978,58.049,57.978,57.995,68800000.0
2009-05-20 16:35:00,57.968,58.023,57.955,58.014,64000000.0
2009-05-20 16:40:00,58.017,58.058,58.008,58.058,65600000.0
2009-05-20 16:45:00,58.067,58.076,58.039,58.047,67200000.0
2009-05-20 16:50:00,58.034,58.05,57.988,58.016,75200000.0
2009-05-20 16:55:00,58.024,58.066,57.992,58.064,68800000.0
2009-05-20 17:00:00,58.052,58.075,57.974,58.054,62400000.0
2009-05-20 17:05:00,58.062,58.112,57.989,57.989,73600000.0
2009-05-20 17:10:00,58.042,58.095,58.042,58.083,62400000.0
2009-05-20 17:15:00,58.086,58.09,58.04,58.059,64000000.0
2009-05-20 17:20:00,58.063,58.084,57.982,58.076,57600000.0
2009-05-20 17:25:00,58.077,58.12,58.071,58.079,65600000.0
2009-05-20 17:30:00,58.108,58.176,58.094,58.144,59200000.0
2009-05-20 17:35:00,58.145,58.184,58.112,58.112,60800000.0
2009-05-20 17:40:00,58.12,58.16,58.1,58.148,59600000.0
2009-05-20 17:45:00,58.147,58.147,58.079,58.108,59200000.0
2009-05-20 17:50:00,58.101,58.103,58.019,58.019,62400000.0
2009-05-20 17:55:00,58.024,58.031,57.977,57.981,63400000.0
2009-05-20 18:00:00,57.95,57.953,57.847,57.891,67200000.0
2009-05-20 18:05:00,57.929,58.021,57.929,57.975,73600000.0
2009-05-20 18:10:00,57.97,58.022,57.935,58.022,60800000.0
2009-05-20 18:15:00,57.985,58.0,57.939,57.939,59200000.0
2009-05-20 18:20:00,57.937,57.938,57.859,57.898,68200000.0
2009-05-20 18:25:00,57.896,57.901,57.767,57.777,64000000.0
2009-05-20 18:30:00,57.779,57.832,57.711,57.711,59200000.0
2009-05-20 18:35:00,57.708,57.714,57.62,57.62,70400000.0
2009-05-20 18:40:00,57.618,57.645,57.579,57.642,62400000.0
2009-05-20 18:45:00,57.651,57.701,57.642,57.699,60200000.0
2009-05-20 18:50:00,57.7,57.71,57.658,57.681,67200000.0
2009-05-20 18:55:00,57.69,57.763,57.612,57.614,67200000.0
2009-05-20 19:00:00,57.603,57.678,57.528,57.674,65600000.0
2009-05-20 19:05:00,57.67,57.69,57.641,57.689,72000000.0
2009-05-20 19:10:00,57.708,57.729,57.661,57.684,68800000.0
2009-05-20 19:15:00,57.689,57.722,57.655,57.659,72000000.0
2009-05-20 19:20:00,57.646,57.646,57.563,57.599,78400000.0
2009-05-20 19:25:00,57.582,57.66,57.575,57.656,64000000.0
2009-05-20 19:30:00,57.658,57.696,57.649,57.692,67200000.0
2009-05-20 19:35:00,57.692,57.785,57.692,57.784,60800000.0
2009-05-20 19:40:00,57.756,57.798,57.752,57.787,67200000.0
2009-05-20 19:45:00,57.777,57.777,57.73,57.76,58600000.0
2009-05-20 19:50:00,57.762,57.763,57.715,57.715,68800000.0
2009-05-20 19:55:00,57.734,57.734,57.63,57.647,57600000.0
2009-05-20 20:00:00,57.631,57.7,57.584,57.587,54400000.0
2009-05-20 20:05:00,57.583,57.652,57.544,57.648,62400000.0
2009-05-20 20:10:00,57.637,57.751,57.615,57.618,59200000.0
2009-05-20 20:15:00,57.61,57.694,57.598,57.694,60800000.0
2009-05-20 20:20:00,57.737,57.845,57.722,57.817,65600000.0
2009-05-20 20:25:00,57.815,57.841,57.8,57.82,73600000.0
2009-05-20 20:30:00,57.822,57.83,57.684,57.696,61800000.0
2009-05-20 20:35:00,57.676,57.686,57.638,57.646,64400000.0
2009-05-20 20:40:00,57.643,57.684,57.641,57.645,62400000.0
2009-05-20 20:45:00,57.645,57.69,57.64,57.689,56000000.0
2009-05-20 20:50:00,57.683,57.701,57.671,57.7,59200000.0
2009-05-20 20:55:00,57.714,57.763,57.635,57.728,68800000.0
2009-05-20 21:00:00,57.718,57.718,57.682,57.695,65600000.0
2009-05-20 21:05:00,57.699,57.699,57.609,57.674,70400000.0
2009-05-20 21:10:00,57.639,57.639,57.565,57.565,67600000.0
2009-05-20 21:15:00,57.596,57.603,57.477,57.525,68800000.0
2009-05-20 21:20:00,57.527,57.567,57.509,57.542,53200000.0
2009-05-20 21:25:00,57.529,57.534,57.428,57.455,65600000.0
2009-05-20 21:30:00,57.452,57.453,57.382,57.391,57600000.0
2009-05-20 21:35:00,57.381,57.448,57.367,57.417,67200000.0
2009-05-20 21:40:00,57.415,57.418,57.291,57.314,68800000.0
2009-05-20 21:45:00,57.308,57.367,57.301,57.36,59200000.0
2009-05-20 21:50:00,57.349,57.422,57.279,57.342,68200000.0
2009-05-20 21:55:00,57.345,57.354,57.262,57.262,67200000.0
2009-05-20 22:00:00,57.265,57.313,57.23,57.276,60800000.0
2009-05-20 22:05:00,57.284,57.284,57.208,57.275,70800000.0
2009-05-20 22:10:00,57.281,57.282,57.253,57.278,76000000.0
2009-05-20 22:15:00,57.281,57.301,57.262,57.267,64000000.0
2009-05-20 22:20:00,57.27,57.375,57.27,57.325,60200000.0
2009-05-20 22:25:00,57.349,57.349,57.322,57.338,65600000.0
2009-05-20 22:30:00,57.334,57.36,57.309,57.331,62800000.0
2009-05-20 22:35:00,57.34,57.429,57.322,57.39,68800000.0
2009-05-20 22:40:00,57.428,57.428,57.309,57.327,67200000.0
2009-05-20 22:45:00,57.355,57.41,57.325,57.404,62400000.0
2009-05-20 22:50:00,57.376,57.409,57.352,57.352,60800000.0
2009-05-20 22:55:00,57.375,57.465,57.375,57.439,62400000.0
2009-05-20 23:00:00,57.433,57.474,57.401,57.401,65600000.0
2009-05-20 23:05:00,57.393,57.402,57.353,57.402,64000000.0
2009-05-20 23:10:00,57.427,57.427,57.311,57.315,57600000.0
2009-05-20 23:15:00,57.315,57.367,57.281,57.281,68800000.0
2009-05-20 23:20:00,57.283,57.309,57.254,57.301,62400000.0
2009-05-20 23:25:00,57.298,57.316,57.206,57.306,67200000.0
2009-05-20 23:30:00,57.303,57.329,57.301,57.311,51200000.0
2009-05-20 23:35:00,57.307,57.343,57.275,57.28,65600000.0
2009-05-20 23:40:00,57.264,57.282,57.237,57.272,65600000.0
2009-05-20 23:45:00,57.26,57.284,57.251,57.275,70400000.0
2009-05-20 23:50:00,57.272,57.282,57.215,57.227,63400000.0
2009-05-20 23:55:00,57.246,57.303,57.226,57.265,64000000.0
2009-05-21 00:00:00,57.259,57.259,57.226,57.253,62800000.0
2009-05-21 00:05:00,57.265,57.279,57.209,57.22,65600000.0
2009-05-21 00:10:00,57.236,57.269,57.228,57.262,59200000.0
2009-05-21 00:15:00,57.27,57.281,57.258,57.273,57000000.0
2009-05-21 00:20:00,57.27,57.312,57.224,57.276,74000000.0
2009-05-21 00:25:00,57.259,57.323,57.247,57.321,62400000.0
2009-05-21 00:30:00,57.308,57.308,57.244,57.259,68800000.0
2009-05-21 00:35:00,57.263,57.318,57.263,57.318,64000000.0
2009-05-21 00:40:00,57.321,57.326,57.278,57.305,52800000.0
2009-05-21 00:45:00,57.294,57.367,57.278,57.367,67200000.0
2009-05-21 00:50:00,57.363,57.447,57.339,57.438,67200000.0
2009-05-21 00:55:00,57.432,57.453,57.389,57.453,67200000.0
2009-05-21 01:00:00,57.462,57.477,57.401,57.437,56000000.0
2009-05-21 01:05:00,57.475,57.498,57.449,57.462,59200000.0
2009-05-21 01:10:00,57.458,57.468,57.368,57.395,64000000.0
2009-05-21 01:15:00,57.378,57.398,57.321,57.321,54400000.0
2009-05-21 01:20:00,57.325,57.334,57.186,57.186,71400000.0
2009-05-21 01:25:00,57.187,57.311,57.187,57.306,58000000.0
2009-05-21 01:30:00,57.277,57.312,57.249,57.291,65600000.0
2009-05-21 01:35:00,57.289,57.292,57.175,57.267,59200000.0
2009-05-21 01:40:00,57.261,57.273,57.238,57.257,57600000.0
2009-05-21 01:45:00,57.272,57.343,57.272,57.328,65600000.0
2009-05-21 01:50:00,57.335,57.345,57.321,57.345,73600000.0
2009-05-21 01:55:00,57.343,57.38,57.32,57.348,69200000.0
2009-05-21 02:00:00,57.348,57.371,57.307,57.311,65600000.0
2009-05-21 02:05:00,57.3,57.3,57.125,57.156,83200000.0
2009-05-21 02:10:00,57.2,57.216,57.153,57.17,65600000.0
2009-05-21 02:15:00,57.168,57.184,57.125,57.169,52600000.0
2009-05-21 02:20:00,57.182,57.211,57.176,57.178,70800000.0
2009-05-21 02:25:00,57.182,57.237,57.181,57.237,75200000.0
2009-05-21 02:30:00,57.224,57.318,57.224,57.278,62400000.0
2009-05-21 02:35:00,57.273,57.359,57.262,57.288,72000000.0
2009-05-21 02:40:00,57.236,57.28,57.214,57.265,80000000.0
2009-05-21 02:45:00,57.263,57.264,57.218,57.218,56400000.0
2009-05-21 02:50:00,57.227,57.253,57.154,57.195,68800000.0
2009-05-21 02:55:00,57.172,57.186,57.141,57.141,72000000.0
2009-05-21 03:00:00,57.142,57.189,57.14,57.169,78400000.0
2009-05-21 03:05:00,57.188,57.251,57.188,57.248,56000000.0
2009-05-21 03:10:00,57.247,57.283,57.238,57.276,64000000.0
2009-05-21 03:15:00,57.282,57.301,57.262,57.266,60800000.0
2009-05-21 03:20:00,57.274,57.281,57.191,57.207,90000000.0
2009-05-21 03:25:00,57.2,57.204,57.113,57.127,67200000.0
2009-05-21 03:30:00,57.137,57.164,57.122,57.135,81600000.0
2009-05-21 03:35:00,57.155,57.184,57.149,57.149,64000000.0
2009-05-21 03:40:00,57.141,57.223,57.141,57.207,86800000.0
2009-05-21 03:45:00,57.211,57.246,57.198,57.215,68800000.0
2009-05-21 03:50:00,57.194,57.235,57.102,57.235,64000000.0
2009-05-21 03:55:00,57.235,57.273,57.209,57.265,64000000.0
2009-05-21 04:00:00,57.291,57.357,57.233,57.319,56000000.0
2009-05-21 04:05:00,57.334,57.344,57.25,57.258,64400000.0
2009-05-21 04:10:00,57.267,57.436,57.257,57.436,75200000.0
2009-05-21 04:15:00,57.425,57.551,57.421,57.454,89600000.0
2009-05-21 04:20:00,57.451,57.556,57.429,57.551,65600000.0
2009-05-21 04:25:00,57.564,57.593,57.522,57.524,67200000.0
2009-05-21 04:30:00,57.514,57.571,57.505,57.568,67200000.0
2009-05-21 04:35:00,57.566,57.68,57.566,57.631,57600000.0
2009-05-21 04:40:00,57.634,57.64,57.517,57.545,59200000.0
2009-05-21 04:45:00,57.543,57.602,57.528,57.6,56000000.0
2009-05-21 04:50:00,57.59,57.632,57.583,57.591,92200000.0
2009-05-21 04:55:00,57.608,57.615,57.516,57.516,70400000.0
2009-05-21 05:00:00,57.54,57.573,57.532,57.547,54400000.0
2009-05-21 05:05:00,57.539,57.547,57.484,57.497,53200000.0
2009-05-21 05:10:00,57.485,57.521,57.485,57.491,62400000.0
2009-05-21 05:15:00,57.487,57.513,57.482,57.507,67200000.0
2009-05-21 05:20:00,57.504,57.521,57.448,57.456,99000000.0
2009-05-21 05:25:00,57.466,57.511,57.459,57.473,65000000.0
2009-05-21 05:30:00,57.477,57.513,57.477,57.51,67200000.0
2009-05-21 05:35:00,57.515,57.545,57.489,57.52,59200000.0
2009-05-21 05:40:00,57.536,57.565,57.526,57.533,75200000.0
2009-05-21 05:45:00,57.536,57.606,57.536,57.595,72000000.0
2009-05-21 05:50:00,57.6,57.609,57.572,57.589,62400000.0
2009-05-21 05:55:00,57.585,57.593,57.541,57.542,73600000.0
2009-05-21 06:00:00,57.547,57.591,57.522,57.591,64000000.0
2009-05-21 06:05:00,57.606,57.608,57.558,57.558,64000000.0
2009-05-21 06:10:00,57.558,57.6,57.558,57.586,89000000.0
2009-05-21 06:15:00,57.584,57.584,57.476,57.572,52800000.0
2009-05-21 06:20:00,57.575,57.59,57.553,57.59,68800000.0
2009-05-21 06:25:00,57.593,57.63,57.561,57.602,56000000.0
2009-05-21 06:30:00,57.592,57.599,57.548,57.548,102400000.0
2009-05-21 06:35:00,57.545,57.559,57.52,57.52,64400000.0
2009-05-21 06:40:00,57.523,57.525,57.463,57.466,65600000.0
2009-05-21 06:45:00,57.473,57.485,57.444,57.485,62400000.0
2009-05-21 06:50:00,57.479,57.499,57.404,57.476,64000000.0
2009-05-21 06:55:00,57.472,57.522,57.454,57.474,62400000.0
2009-05-21 07:00:00,57.475,57.482,57.432,57.437,54400000.0
2009-05-21 07:05:00,57.445,57.476,57.435,57.475,86400000.0
2009-05-21 07:10:00,57.467,57.469,57.418,57.419,77200000.0
2009-05-21 07:15:00,57.41,57.437,57.41,57.421,55400000.0
2009-05-21 07:20:00,57.413,57.426,57.37,57.424,64000000.0
2009-05-21 07:25:00,57.419,57.426,57.397,57.417,76800000.0
2009-05-21 07:30:00,57.418,57.492,57.337,57.476,60800000.0
2009-05-21 07:35:00,57.492,57.522,57.462,57.472,59200000.0
2009-05-21 07:40:00,57.474,57.477,57.431,57.431,113600000.0
2009-05-21 07:45:00,57.449,57.484,57.383,57.484,75200000.0
2009-05-21 07:50:00,57.448,57.454,57.417,57.454,83200000.0
2009-05-21 07:55:00,57.447,57.49,57.434,57.484,84200000.0
2009-05-21 08:00:00,57.477,57.56,57.471,57.541,54400000.0
2009-05-21 08:05:00,57.533,57.674,57.533,57.674,62400000.0
2009-05-21 08:10:00,57.676,57.721,57.656,57.661,86400000.0
2009-05-21 08:15:00,57.661,57.699,57.639,57.639,64000000.0
2009-05-21 08:20:00,57.64,57.699,57.622,57.666,67600000.0
2009-05-21 08:25:00,57.669,57.696,57.626,57.683,59200000.0
2009-05-21 08:30:00,57.69,57.704,57.641,57.646,92800000.0
2009-05-21 08:35:00,57.632,57.632,57.487,57.602,110400000.0
2009-05-21 08:40:00,57.587,57.654,57.527,57.654,72400000.0
2009-05-21 08:45:00,57.644,57.648,57.585,57.633,82600000.0
2009-05-21 08:50:00,57.617,57.63,57.569,57.569,148800000.0
2009-05-21 08:55:00,57.528,57.602,57.528,57.548,108800000.0
2009-05-21 09:00:00,57.546,57.588,57.533,57.533,121600000.0
2009-05-21 09:05:00,57.514,57.514,57.422,57.489,128000000.0
2009-05-21 09:10:00,57.491,57.603,57.488,57.603,91600000.0
2009-05-21 09:15:00,57.632,57.66,57.632,57.649,295800000.0
2009-05-21 09:20:00,57.658,57.68,57.6,57.614,275600000.0
2009-05-21 09:25:00,57.608,57.609,57.57,57.578,174400000.0
2009-05-21 09:30:00,57.592,57.613,57.582,57.593,136000000.0
2009-05-21 09:35:00,57.574,57.574,57.467,57.481,188800000.0
2009-05-21 09:40:00,57.472,57.472,57.394,57.441,206400000.0
2009-05-21 09:45:00,57.453,57.481,57.444,57.478,83200000.0
2009-05-21 09:50:00,57.478,57.523,57.452,57.518,171600000.0
2009-05-21 09:55:00,57.502,57.562,57.474,57.543,177000000.0
2009-05-21 10:00:00,57.54,57.572,57.508,57.553,201000000.0
2009-05-21 10:05:00,57.568,57.595,57.539,57.595,177000000.0
2009-05-21 10:10:00,57.632,57.72,57.63,57.649,233400000.0
2009-05-21 10:15:00,57.655,57.699,57.655,57.674,149200000.0
2009-05-21 10:20:00,57.682,57.684,57.347,57.347,137600000.0
2009-05-21 10:25:00,57.356,57.426,57.25,57.316,250000000.0
2009-05-21 10:30:00,57.322,57.432,57.295,57.344,157800000.0
2009-05-21 10:35:00,57.332,57.332,57.224,57.266,88000000.0
2009-05-21 10:40:00,57.26,57.264,57.135,57.264,149200000.0
2009-05-21 10:45:00,57.287,57.287,57.007,57.046,141600000.0
2009-05-21 10:50:00,57.053,57.13,57.001,57.088,276800000.0
2009-05-21 10:55:00,57.042,57.042,56.916,57.011,210400000.0
2009-05-21 11:00:00,57.014,57.046,56.982,57.004,147600000.0
2009-05-21 11:05:00,57.012,57.147,57.005,57.074,195000000.0
2009-05-21 11:10:00,57.081,57.11,57.021,57.102,230200000.0
2009-05-21 11:15:00,57.096,57.105,57.045,57.085,213200000.0
2009-05-21 11:20:00,57.077,57.124,57.058,57.123,220800000.0
2009-05-21 11:25:00,57.121,57.281,57.105,57.277,160000000.0
2009-05-21 11:30:00,57.26,57.26,57.134,57.157,124200000.0
2009-05-21 11:35:00,57.154,57.221,57.141,57.212,141200000.0
2009-05-21 11:40:00,57.215,57.249,57.175,57.223,175400000.0
2009-05-21 11:45:00,57.231,57.247,57.114,57.147,168000000.0
2009-05-21 11:50:00,57.168,57.217,57.159,57.212,205600000.0
2009-05-21 11:55:00,57.206,57.224,57.148,57.168,224000000.0
2009-05-21 12:00:00,57.191,57.208,57.16,57.196,144000000.0
2009-05-21 12:05:00,57.194,57.243,57.185,57.243,141800000.0
2009-05-21 12:10:00,57.261,57.304,57.248,57.277,99000000.0
2009-05-21 12:15:00,57.282,57.301,57.238,57.298,158800000.0
2009-05-21 12:20:00,57.301,57.402,57.301,57.367,192000000.0
2009-05-21 12:25:00,57.341,57.462,57.287,57.333,259600000.0
2009-05-21 12:30:00,57.343,57.491,57.343,57.475,212800000.0
2009-05-21 12:35:00,57.502,57.532,57.497,57.512,120400000.0
2009-05-21 12:40:00,57.501,57.501,57.4,57.427,120000000.0
2009-05-21 12:45:00,57.419,57.433,57.393,57.398,181800000.0
2009-05-21 12:50:00,57.4,57.417,57.361,57.383,86400000.0
2009-05-21 12:55:00,57.385,57.464,57.373,57.441,91200000.0
2009-05-21 13:00:00,57.432,57.443,57.353,57.353,67200000.0
2009-05-21 13:05:00,57.367,57.367,57.276,57.288,104000000.0
2009-05-21 13:10:00,57.296,57.297,57.181,57.218,89600000.0
2009-05-21 13:15:00,57.218,57.298,57.21,57.287,120000000.0
2009-05-21 13:20:00,57.297,57.33,57.258,57.328,107200000.0
2009-05-21 13:25:00,57.316,57.36,57.305,57.348,140800000.0
2009-05-21 13:30:00,57.346,57.422,57.328,57.397,91600000.0
2009-05-21 13:35:00,57.39,57.392,57.315,57.325,139200000.0
2009-05-21 13:40:00,57.325,57.347,57.322,57.34,92600000.0
2009-05-21 13:45:00,57.299,57.313,57.247,57.305,98000000.0
2009-05-21 13:50:00,57.317,57.343,57.289,57.302,142400000.0
2009-05-21 13:55:00,57.328,57.394,57.328,57.336,120000000.0
2009-05-21 14:00:00,57.322,57.379,57.307,57.363,99200000.0
2009-05-21 14:05:00,57.373,57.444,57.368,57.444,91200000.0
2009-05-21 14:10:00,57.417,57.438,57.401,57.408,88000000.0
2009-05-21 14:15:00,57.398,57.416,57.37,57.391,127400000.0
2009-05-21 14:20:00,57.413,57.445,57.393,57.434,117200000.0
2009-05-21 14:25:00,57.43,57.43,57.367,57.392,66600000.0
2009-05-21 14:30:00,57.366,57.409,57.23,57.371,72000000.0
2009-05-21 14:35:00,57.401,57.448,57.401,57.414,60800000.0
2009-05-21 14:40:00,57.433,57.468,57.388,57.393,67200000.0
2009-05-21 14:45:00,57.373,57.39,57.232,57.241,70400000.0
2009-05-21 14:50:00,57.267,57.274,57.143,57.151,68800000.0
2009-05-21 14:55:00,57.16,57.19,57.113,57.113,67200000.0
2009-05-21 15:00:00,57.101,57.107,57.022,57.045,75200000.0
2009-05-21 15:05:00,57.04,57.063,57.006,57.012,60800000.0
2009-05-21 15:10:00,57.0,57.012,56.958,57.005,57600000.0
2009-05-21 15:15:00,57.003,57.003,56.901,56.918,73600000.0
2009-05-21 15:20:00,56.92,56.976,56.82,56.976,67200000.0
2009-05-21 15:25:00,56.988,57.063,56.988,57.035,70400000.0
2009-05-21 15:30:00,57.047,57.049,56.968,57.02,64000000.0
2009-05-21 15:35:00,57.021,57.082,56.996,57.071,73600000.0
2009-05-21 15:40:00,57.07,57.179,57.06,57.142,67200000.0
2009-05-21 15:45:00,57.174,57.207,57.162,57.207,59200000.0
2009-05-21 15:50:00,57.234,57.267,57.196,57.2,67200000.0
2009-05-21 15:55:00,57.196,57.205,57.12,57.12,62400000.0
2009-05-21 16:00:00,57.119,57.269,57.106,57.168,64000000.0
2009-05-21 16:05:00,57.203,57.41,57.203,57.379,70400000.0
2009-05-21 16:10:00,57.365,57.417,57.348,57.394,67200000.0
2009-05-21 16:15:00,57.377,57.394,57.279,57.279,64400000.0
2009-05-21 16:20:00,57.234,57.248,57.125,57.125,57600000.0
2009-05-21 16:25:00,57.117,57.171,57.117,57.138,68800000.0
2009-05-21 16:30:00,57.123,57.227,57.12,57.187,68800000.0
2009-05-21 16:35:00,57.197,57.197,57.155,57.168,64400000.0
2009-05-21 16:40:00,57.174,57.219,57.172,57.202,66000000.0
2009-05-21 16:45:00,57.2,57.234,57.165,57.177,67200000.0
2009-05-21 16:50:00,57.162,57.174,57.05,57.118,75600000.0
2009-05-21 16:55:00,57.114,57.136,57.088,57.136,68800000.0
2009-05-21 17:00:00,57.112,57.114,57.002,57.045,62400000.0
2009-05-21 17:05:00,57.047,57.14,57.047,57.095,73600000.0
2009-05-21 17:10:00,57.09,57.188,57.084,57.188,62400000.0
2009-05-21 17:15:00,57.185,57.211,57.141,57.182,63400000.0
2009-05-21 17:20:00,57.2,57.22,57.037,57.215,57600000.0
2009-05-21 17:25:00,57.237,57.282,57.232,57.232,65600000.0
2009-05-21 17:30:00,57.26,57.266,57.197,57.197,59200000.0
2009-05-21 17:35:00,57.177,57.403,57.177,57.387,60800000.0
2009-05-21 17:40:00,57.422,57.488,57.418,57.447,59200000.0
2009-05-21 17:45:00,57.438,57.454,57.379,57.385,59200000.0
2009-05-21 17:50:00,57.389,57.465,57.381,57.451,62400000.0
2009-05-21 17:55:00,57.458,57.52,57.455,57.519,64000000.0
2009-05-21 18:00:00,57.516,57.539,57.439,57.526,70400000.0
2009-05-21 18:05:00,57.514,57.559,57.477,57.559,73600000.0
2009-05-21 18:10:00,57.603,57.694,57.584,57.597,60200000.0
2009-05-21 18:15:00,57.584,57.584,57.548,57.561,59200000.0
2009-05-21 18:20:00,57.559,57.559,57.441,57.505,69200000.0
2009-05-21 18:25:00,57.513,57.533,57.484,57.504,64000000.0
2009-05-21 18:30:00,57.503,57.555,57.495,57.529,59200000.0
2009-05-21 18:35:00,57.519,57.653,57.519,57.635,70400000.0
2009-05-21 18:40:00,57.634,57.669,57.61,57.669,62400000.0
2009-05-21 18:45:00,57.651,57.679,57.512,57.514,60800000.0
2009-05-21 18:50:00,57.51,57.598,57.501,57.516,67200000.0
2009-05-21 18:55:00,57.553,57.561,57.501,57.501,67200000.0
2009-05-21 19:00:00,57.513,57.586,57.51,57.541,65600000.0
2009-05-21 19:05:00,57.511,57.511,57.437,57.477,72000000.0
2009-05-21 19:10:00,57.487,57.49,57.449,57.458,68800000.0
2009-05-21 19:15:00,57.469,57.495,57.458,57.484,72000000.0
2009-05-21 19:20:00,57.487,57.504,57.359,57.425,78400000.0
2009-05-21 19:25:00,57.41,57.469,57.41,57.465,64000000.0
2009-05-21 19:30:00,57.465,57.465,57.413,57.43,67200000.0
2009-05-21 19:35:00,57.421,57.493,57.419,57.484,60800000.0
2009-05-21 19:40:00,57.484,57.513,57.459,57.497,68000000.0
2009-05-21 19:45:00,57.502,57.562,57.49,57.562,59600000.0
2009-05-21 19:50:00,57.553,57.554,57.487,57.487,68200000.0
2009-05-21 19:55:00,57.482,57.487,57.432,57.465,63200000.0
2009-05-21 20:00:00,57.468,57.485,57.306,57.325,54400000.0
2009-05-21 20:05:00,57.332,57.332,57.229,57.235,71800000.0
2009-05-21 20:10:00,57.231,57.26,57.23,57.256,58600000.0
2009-05-21 20:15:00,57.259,57.26,57.196,57.229,60800000.0
2009-05-21 20:20:00,57.241,57.274,57.171,57.171,65600000.0
2009-05-21 20:25:00,57.176,57.226,57.176,57.204,74000000.0
2009-05-21 20:30:00,57.222,57.251,57.212,57.229,62400000.0
2009-05-21 20:35:00,57.219,57.273,57.219,57.242,64400000.0
2009-05-21 20:40:00,57.232,57.24,57.137,57.155,54400000.0
2009-05-21 20:45:00,57.16,57.174,57.141,57.168,56000000.0
2009-05-21 20:50:00,57.165,57.211,57.162,57.17,59200000.0
2009-05-21 20:55:00,57.183,57.186,57.041,57.123,68800000.0
2009-05-21 21:00:00,57.102,57.213,57.09,57.211,65600000.0
2009-05-21 21:05:00,57.198,57.271,57.164,57.251,70400000.0
2009-05-21 21:10:00,57.234,57.234,57.138,57.138,67600000.0
2009-05-21 21:15:00,57.146,57.21,57.131,57.197,68800000.0
2009-05-21 21:20:00,57.202,57.205,57.164,57.165,52200000.0
2009-05-21 21:25:00,57.187,57.218,57.139,57.209,65600000.0
2009-05-21 21:30:00,57.238,57.352,57.238,57.352,57000000.0
2009-05-21 21:35:00,57.352,57.356,57.334,57.343,67200000.0
2009-05-21 21:40:00,57.36,57.36,57.296,57.303,68800000.0
2009-05-21 21:45:00,57.314,57.338,57.249,57.264,59200000.0
2009-05-21 21:50:00,57.271,57.332,57.175,57.332,68800000.0
2009-05-21 21:55:00,57.333,57.333,57.282,57.314,67200000.0
2009-05-21 22:00:00,57.315,57.322,57.247,57.282,61200000.0
2009-05-21 22:05:00,57.269,57.281,57.255,57.275,70400000.0
2009-05-21 22:10:00,57.281,57.318,57.281,57.302,75200000.0
2009-05-21 22:15:00,57.315,57.432,57.315,57.409,64000000.0
2009-05-21 22:20:00,57.385,57.401,57.367,57.379,60800000.0
2009-05-21 22:25:00,57.369,57.384,57.349,57.384,65600000.0
2009-05-21 22:30:00,57.382,57.413,57.379,57.382,62400000.0
2009-05-21 22:35:00,57.375,57.414,57.369,57.414,69200000.0
2009-05-21 22:40:00,57.429,57.51,57.411,57.51,67600000.0
2009-05-21 22:45:00,57.533,57.544,57.485,57.523,62400000.0
2009-05-21 22:50:00,57.531,57.607,57.531,57.607,60800000.0
2009-05-21 22:55:00,57.615,57.629,57.597,57.623,62400000.0
2009-05-21 23:00:00,57.611,57.647,57.571,57.647,66000000.0
2009-05-21 23:05:00,57.652,57.727,57.636,57.696,64400000.0
2009-05-21 23:10:00,57.677,57.704,57.654,57.704,58000000.0
2009-05-21 23:15:00,57.704,57.762,57.686,57.73,68800000.0
2009-05-21 23:20:00,57.765,57.818,57.765,57.808,62400000.0
2009-05-21 23:25:00,57.806,57.806,57.709,57.784,67200000.0
2009-05-21 23:30:00,57.79,57.828,57.782,57.828,68200000.0
2009-05-21 23:35:00,57.827,57.833,57.798,57.826,66000000.0
2009-05-21 23:40:00,57.809,57.829,57.795,57.808,66000000.0
2009-05-21 23:45:00,57.796,57.813,57.671,57.679,70400000.0
2009-05-21 23:50:00,57.664,57.686,57.64,57.64,64000000.0
2009-05-21 23:55:00,57.652,57.693,57.638,57.682,64000000.0
2009-05-22 00:00:00,57.678,57.678,57.604,57.628,63200000.0
2009-05-22 00:05:00,57.627,57.639,57.609,57.639,65000000.0
2009-05-22 00:10:00,57.646,57.65,57.614,57.618,59200000.0
2009-05-22 00:15:00,57.624,57.64,57.599,57.599,57000000.0
2009-05-22 00:20:00,57.579,57.606,57.527,57.59,73600000.0
2009-05-22 00:25:00,57.594,57.653,57.58,57.653,62400000.0
2009-05-22 00:30:00,57.649,57.649,57.585,57.61,68800000.0
2009-05-22 00:35:00,57.631,57.7,57.631,57.693,64000000.0
2009-05-22 00:40:00,57.7,57.729,57.671,57.671,60800000.0
2009-05-22 00:45:00,57.667,57.705,57.626,57.694,67600000.0
2009-05-22 00:50:00,57.68,57.68,57.659,57.671,67200000.0
2009-05-22 00:55:00,57.674,57.674,57.633,57.638,67200000.0
2009-05-22 01:00:00,57.645,57.645,57.553,57.628,56000000.0
2009-05-22 01:05:00,57.616,57.639,57.609,57.623,59200000.0
2009-05-22 01:10:00,57.638,57.652,57.537,57.652,64000000.0
2009-05-22 01:15:00,57.658,57.692,57.653,57.679,54800000.0
2009-05-22 01:20:00,57.683,57.762,57.673,57.756,72000000.0
2009-05-22 01:25:00,57.75,57.762,57.743,57.753,57600000.0
2009-05-22 01:30:00,57.758,57.758,57.679,57.681,65600000.0
2009-05-22 01:35:00,57.676,57.737,57.612,57.702,56000000.0
2009-05-22 01:40:00,57.727,57.736,57.663,57.736,57600000.0
2009-05-22 01:45:00,57.75,57.767,57.696,57.72,65600000.0
2009-05-22 01:50:00,57.729,57.744,57.676,57.711,73000000.0
2009-05-22 01:55:00,57.688,57.716,57.682,57.711,68800000.0
2009-05-22 02:00:00,57.723,57.783,57.713,57.758,65600000.0
2009-05-22 02:05:00,57.774,57.785,57.74,57.773,83200000.0
2009-05-22 02:10:00,57.76,57.864,57.719,57.864,65000000.0
2009-05-22 02:15:00,57.858,57.86,57.812,57.827,52800000.0
2009-05-22 02:20:00,57.802,57.808,57.754,57.786,70400000.0
2009-05-22 02:25:00,57.793,57.816,57.753,57.806,75200000.0
2009-05-22 02:30:00,57.805,57.853,57.797,57.846,62400000.0
2009-05-22 02:35:00,57.838,57.866,57.832,57.862,72000000.0
2009-05-22 02:40:00,57.864,57.921,57.862,57.912,80000000.0
2009-05-22 02:45:00,57.908,57.908,57.846,57.846,56000000.0
2009-05-22 02:50:00,57.869,57.909,57.809,57.909,69200000.0
2009-05-22 02:55:00,57.915,57.95,57.902,57.946,72000000.0
2009-05-22 03:00:00,57.977,58.003,57.963,57.997,78400000.0
2009-05-22 03:05:00,58.012,58.024,57.963,57.975,56400000.0
2009-05-22 03:10:00,57.976,57.986,57.939,57.944,64000000.0
2009-05-22 03:15:00,57.946,57.991,57.935,57.954,61200000.0
2009-05-22 03:20:00,57.966,58.183,57.966,58.159,89600000.0
2009-05-22 03:25:00,58.167,58.167,58.077,58.078,67600000.0
2009-05-22 03:30:00,58.063,58.077,58.029,58.041,81600000.0
2009-05-22 03:35:00,58.047,58.094,58.041,58.094,64400000.0
2009-05-22 03:40:00,58.086,58.096,58.066,58.067,86400000.0
2009-05-22 03:45:00,58.06,58.079,58.036,58.065,68800000.0
2009-05-22 03:50:00,58.055,58.055,57.95,58.023,64000000.0
2009-05-22 03:55:00,58.031,58.042,57.997,57.997,64000000.0
2009-05-22 04:00:00,57.99,58.013,57.906,57.956,54800000.0
2009-05-22 04:05:00,57.959,57.978,57.929,57.966,64000000.0
2009-05-22 04:10:00,57.968,57.984,57.916,57.916,75200000.0
2009-05-22 04:15:00,57.915,57.962,57.915,57.939,89600000.0
2009-05-22 04:20:00,57.942,57.947,57.783,57.788,65600000.0
2009-05-22 04:25:00,57.781,57.841,57.769,57.813,66600000.0
2009-05-22 04:30:00,57.785,57.858,57.781,57.819,67200000.0
2009-05-22 04:35:00,57.811,57.915,57.808,57.915,57000000.0
2009-05-22 04:40:00,57.92,57.92,57.847,57.909,59200000.0
2009-05-22 04:45:00,57.891,57.891,57.83,57.847,65600000.0
2009-05-22 04:50:00,57.84,57.856,57.825,57.852,92800000.0
2009-05-22 04:55:00,57.858,57.904,57.84,57.904,70400000.0
2009-05-22 05:00:00,57.887,57.907,57.874,57.888,53800000.0
2009-05-22 05:05:00,57.903,57.927,57.879,57.917,52800000.0
2009-05-22 05:10:00,57.909,57.909,57.882,57.902,62400000.0
2009-05-22 05:15:00,57.897,57.912,57.869,57.884,67600000.0
2009-05-22 05:20:00,57.876,57.926,57.872,57.922,99200000.0
2009-05-22 05:25:00,57.917,57.932,57.899,57.919,65600000.0
2009-05-22 05:30:00,57.911,57.911,57.839,57.858,67200000.0
2009-05-22 05:35:00,57.867,57.902,57.857,57.868,59200000.0
2009-05-22 05:40:00,57.878,57.895,57.851,57.851,75200000.0
2009-05-22 05:45:00,57.849,57.856,57.806,57.806,72000000.0
2009-05-22 05:50:00,57.813,57.82,57.767,57.792,62400000.0
2009-05-22 05:55:00,57.801,57.847,57.79,57.833,73000000.0
2009-05-22 06:00:00,57.838,57.87,57.838,57.859,59600000.0
2009-05-22 06:05:00,57.855,57.863,57.805,57.805,64000000.0
2009-05-22 06:10:00,57.823,57.836,57.767,57.768,89600000.0
2009-05-22 06:15:00,57.771,57.781,57.647,57.74,47400000.0
2009-05-22 06:20:00,57.755,57.757,57.722,57.735,68800000.0
2009-05-22 06:25:00,57.719,57.81,57.693,57.756,56000000.0
2009-05-22 06:30:00,57.752,57.792,57.752,57.791,102400000.0
2009-05-22 06:35:00,57.796,57.812,57.751,57.765,59200000.0
2009-05-22 06:40:00,57.768,57.802,57.764,57.796,65600000.0
2009-05-22 06:45:00,57.78,57.794,57.757,57.766,62400000.0
2009-05-22 06:50:00,57.773,57.797,57.664,57.787,63800000.0
2009-05-22 06:55:00,57.778,57.836,57.775,57.822,62400000.0
2009-05-22 07:00:00,57.825,57.846,57.797,57.804,54400000.0
2009-05-22 07:05:00,57.78,57.788,57.738,57.752,86400000.0
2009-05-22 07:10:00,57.755,57.79,57.743,57.788,73600000.0
2009-05-22 07:15:00,57.789,57.797,57.753,57.766,56000000.0
2009-05-22 07:20:00,57.772,57.795,57.772,57.781,64000000.0
2009-05-22 07:25:00,57.778,57.795,57.766,57.766,76800000.0
2009-05-22 07:30:00,57.752,57.752,57.658,57.731,59200000.0
2009-05-22 07:35:00,57.719,57.742,57.701,57.742,67200000.0
2009-05-22 07:40:00,57.769,57.773,57.719,57.757,113600000.0
2009-05-22 07:45:00,57.772,57.791,57.715,57.773,72000000.0
2009-05-22 07:50:00,57.737,57.774,57.727,57.743,83200000.0
2009-05-22 07:55:00,57.75,57.772,57.743,57.75,85200000.0
2009-05-22 08:00:00,57.74,57.757,57.725,57.757,46400000.0
2009-05-22 08:05:00,57.752,57.843,57.719,57.84,65600000.0
2009-05-22 08:10:00,57.843,57.848,57.798,57.807,89600000.0
2009-05-22 08:15:00,57.788,57.824,57.788,57.808,64000000.0
2009-05-22 08:20:00,57.808,57.809,57.772,57.777,67200000.0
2009-05-22 08:25:00,57.776,57.898,57.759,57.887,59200000.0
2009-05-22 08:30:00,57.897,57.983,57.883,57.883,92800000.0
2009-05-22 08:35:00,57.865,57.958,57.865,57.894,110400000.0
2009-05-22 08:40:00,57.915,57.92,57.868,57.896,79400000.0
2009-05-22 08:45:00,57.905,57.912,57.843,57.912,75200000.0
2009-05-22 08:50:00,57.907,57.93,57.88,57.886,148600000.0
2009-05-22 08:55:00,57.862,57.923,57.862,57.921,108800000.0
2009-05-22 09:00:00,57.951,57.969,57.863,57.863,122000000.0
2009-05-22 09:05:00,57.865,57.893,57.795,57.795,128000000.0
2009-05-22 09:10:00,57.752,57.868,57.727,57.777,92800000.0
2009-05-22 09:15:00,57.775,57.813,57.774,57.804,295400000.0
2009-05-22 09:20:00,57.798,57.817,57.689,57.714,274400000.0
2009-05-22 09:25:00,57.738,57.748,57.643,57.687,166400000.0
2009-05-22 09:30:00,57.693,57.699,57.645,57.654,136400000.0
2009-05-22 09:35:00,57.658,57.661,57.587,57.631,188800000.0
2009-05-22 09:40:00,57.63,57.68,57.616,57.68,206400000.0
2009-05-22 09:45:00,57.676,57.68,57.607,57.637,78400000.0
2009-05-22 09:50:00,57.647,57.685,57.635,57.685,164800000.0
2009-05-22 09:55:00,57.693,57.815,57.688,57.791,177000000.0
2009-05-22 10:00:00,57.804,57.804,57.701,57.747,201600000.0
2009-05-22 10:05:00,57.757,57.877,57.727,57.877,177600000.0
2009-05-22 10:10:00,57.902,57.934,57.857,57.887,234400000.0
2009-05-22 10:15:00,57.938,57.966,57.897,57.897,148600000.0
2009-05-22 10:20:00,57.913,58.009,57.913,57.93,137600000.0
2009-05-22 10:25:00,57.929,57.961,57.912,57.959,251200000.0
2009-05-22 10:30:00,57.95,57.968,57.916,57.955,158800000.0
2009-05-22 10:35:00,57.956,58.028,57.956,58.002,88000000.0
2009-05-22 10:40:00,58.017,58.02,57.916,57.941,148800000.0
2009-05-22 10:45:00,57.94,57.979,57.94,57.979,141200000.0
2009-05-22 10:50:00,57.981,58.012,57.967,57.988,276400000.0
2009-05-22 10:55:00,58.012,58.021,57.962,57.984,209600000.0
2009-05-22 11:00:00,58.01,58.01,57.936,57.952,146600000.0
2009-05-22 11:05:00,58.01,58.044,58.001,58.044,196000000.0
2009-05-22 11:10:00,58.061,58.129,58.061,58.102,229200000.0
2009-05-22 11:15:00,58.122,58.19,58.119,58.171,212200000.0
2009-05-22 11:20:00,58.19,58.221,58.186,58.198,220800000.0
2009-05-22 11:25:00,58.195,58.201,58.124,58.128,160000000.0
2009-05-22 11:30:00,58.139,58.159,58.129,58.143,124800000.0
2009-05-22 11:35:00,58.129,58.147,58.11,58.143,140200000.0
2009-05-22 11:40:00,58.141,58.16,58.127,58.142,176000000.0
2009-05-22 11:45:00,58.111,58.111,58.024,58.037,168400000.0
2009-05-22 11:50:00,58.039,58.039,58.005,58.035,204600000.0
2009-05-22 11:55:00,58.03,58.039,58.013,58.029,223200000.0
2009-05-22 12:00:00,58.044,58.057,57.975,57.994,144000000.0
2009-05-22 12:05:00,57.991,58.071,57.984,58.038,142400000.0
2009-05-22 12:10:00,58.051,58.07,57.988,58.042,99200000.0
2009-05-22 12:15:00,58.052,58.098,57.974,57.987,158800000.0
2009-05-22 12:20:00,57.994,58.027,57.988,58.008,192000000.0
2009-05-22 12:25:00,57.988,58.023,57.911,57.924,258600000.0
2009-05-22 12:30:00,57.934,58.054,57.934,58.006,212200000.0
2009-05-22 12:35:00,58.041,58.118,58.007,58.057,120000000.0
2009-05-22 12:40:00,58.025,58.176,58.025,58.176,119400000.0
2009-05-22 12:45:00,58.18,58.193,58.137,58.153,182400000.0
2009-05-22 12:50:00,58.158,58.239,58.158,58.164,86400000.0
2009-05-22 12:55:00,58.161,58.216,58.151,58.193,91600000.0
2009-05-22 13:00:00,58.202,58.223,58.198,58.223,67200000.0
2009-05-22 13:05:00,58.229,58.236,58.191,58.206,104400000.0
2009-05-22 13:10:00,58.215,58.224,58.194,58.206,89600000.0
2009-05-22 13:15:00,58.174,58.203,58.146,58.146,113600000.0
2009-05-22 13:20:00,58.142,58.209,58.093,58.209,107200000.0
2009-05-22 13:25:00,58.199,58.252,58.199,58.25,141200000.0
2009-05-22 13:30:00,58.267,58.278,58.208,58.211,91600000.0
2009-05-22 13:35:00,58.234,58.243,58.177,58.198,138600000.0
2009-05-22 13:40:00,58.197,58.226,58.176,58.189,92800000.0
2009-05-22 13:45:00,58.177,58.228,58.176,58.198,97600000.0
2009-05-22 13:50:00,58.201,58.237,58.184,58.202,142400000.0
2009-05-22 13:55:00,58.226,58.272,58.163,58.171,120000000.0
2009-05-22 14:00:00,58.184,58.228,58.152,58.16,99200000.0
2009-05-22 14:05:00,58.16,58.214,58.147,58.214,91200000.0
2009-05-22 14:10:00,58.213,58.225,58.196,58.201,88400000.0
2009-05-22 14:15:00,58.205,58.237,58.198,58.237,128000000.0
2009-05-22 14:20:00,58.221,58.434,58.218,58.434,116400000.0
2009-05-22 14:25:00,58.418,58.418,58.337,58.358,67200000.0
2009-05-22 14:30:00,58.34,58.392,58.243,58.381,72400000.0
2009-05-22 14:35:00,58.368,58.478,58.367,58.444,60800000.0
2009-05-22 14:40:00,58.451,58.47,58.441,58.459,67600000.0
2009-05-22 14:45:00,58.447,58.464,58.433,58.433,70400000.0
2009-05-22 14:50:00,58.451,58.451,58.344,58.344,68800000.0
2009-05-22 14:55:00,58.321,58.417,58.321,58.402,67200000.0
2009-05-22 15:00:00,58.409,58.489,58.375,58.461,70400000.0
2009-05-22 15:05:00,58.466,58.489,58.451,58.467,60800000.0
2009-05-22 15:10:00,58.466,58.66,58.466,58.66,57600000.0
2009-05-22 15:15:00,58.668,58.668,58.553,58.576,73600000.0
2009-05-22 15:20:00,58.565,58.578,58.471,58.54,67200000.0
2009-05-22 15:25:00,58.548,58.599,58.527,58.573,70400000.0
2009-05-22 15:30:00,58.574,58.574,58.524,58.55,64000000.0
2009-05-22 15:35:00,58.539,58.539,58.474,58.505,74000000.0
2009-05-22 15:40:00,58.5,58.515,58.362,58.387,76800000.0
2009-05-22 15:45:00,58.385,58.397,58.311,58.39,59200000.0
2009-05-22 15:50:00,58.375,58.414,58.364,58.392,67200000.0
2009-05-22 15:55:00,58.412,58.416,58.38,58.394,62400000.0
2009-05-22 16:00:00,58.378,58.433,58.339,58.431,64000000.0
2009-05-22 16:05:00,58.443,58.477,58.433,58.437,70400000.0
2009-05-22 16:10:00,58.421,58.501,58.354,58.477,67200000.0
2009-05-22 16:15:00,58.459,58.523,58.44,58.51,64000000.0
2009-05-22 16:20:00,58.525,58.62,58.515,58.532,57600000.0
2009-05-22 16:25:00,58.558,58.612,58.555,58.592,68800000.0
2009-05-22 16:30:00,58.595,58.599,58.498,58.504,65600000.0
2009-05-22 16:35:00,58.499,58.52,58.455,58.477,64000000.0
2009-05-22 16:40:00,58.464,58.593,58.446,58.593,65000000.0
2009-05-22 16:45:00,58.614,58.636,58.567,58.636,67600000.0
2009-05-22 16:50:00,58.634,58.663,58.563,58.593,75200000.0
2009-05-22 16:55:00,58.589,58.679,58.589,58.679,68800000.0
2009-05-22 17:00:00,58.678,58.678,58.574,58.645,62400000.0
2009-05-22 17:05:00,58.65,58.659,58.599,58.656,73600000.0
2009-05-22 17:10:00,58.663,58.687,58.615,58.687,62400000.0
2009-05-22 17:15:00,58.683,58.748,58.677,58.74,64000000.0
2009-05-22 17:20:00,58.751,58.76,58.649,58.719,57600000.0
2009-05-22 17:25:00,58.706,58.739,58.684,58.687,65600000.0
2009-05-22 17:30:00,58.698,58.739,58.696,58.701,59200000.0
2009-05-22 17:35:00,58.695,58.695,58.66,58.681,60800000.0
2009-05-22 17:40:00,58.69,58.69,58.615,58.653,59200000.0
2009-05-22 17:45:00,58.668,58.671,58.532,58.538,58000000.0
2009-05-22 17:50:00,58.544,58.567,58.53,58.558,62400000.0
2009-05-22 17:55:00,58.551,58.617,58.535,58.615,64000000.0
2009-05-22 18:00:00,58.635,58.692,58.577,58.692,67200000.0
2009-05-22 18:05:00,58.687,58.712,58.674,58.708,73600000.0
2009-05-22 18:10:00,58.704,58.717,58.663,58.7,60800000.0
2009-05-22 18:15:00,58.694,58.707,58.676,58.7,59200000.0
2009-05-22 18:20:00,58.69,58.732,58.63,58.73,68800000.0
2009-05-22 18:25:00,58.757,58.763,58.654,58.663,64000000.0
2009-05-22 18:30:00,58.655,58.664,58.626,58.664,59200000.0
2009-05-22 18:35:00,58.652,58.658,58.593,58.593,70400000.0
2009-05-22 18:40:00,58.591,58.602,58.573,58.601,62400000.0
2009-05-22 18:45:00,58.607,58.614,58.591,58.601,60800000.0
2009-05-22 18:50:00,58.588,58.674,58.572,58.659,67200000.0
2009-05-22 18:55:00,58.652,58.655,58.616,58.638,67200000.0
2009-05-22 19:00:00,58.644,58.732,58.633,58.708,65600000.0
2009-05-22 19:05:00,58.704,58.704,58.658,58.672,71400000.0
2009-05-22 19:10:00,58.673,58.704,58.65,58.672,68800000.0
2009-05-22 19:15:00,58.686,58.705,58.686,58.686,72400000.0
2009-05-22 19:20:00,58.688,58.716,58.68,58.716,78400000.0
2009-05-22 19:25:00,58.712,58.73,58.695,58.702,64000000.0
2009-05-22 19:30:00,58.705,58.707,58.656,58.66,67200000.0
2009-05-22 19:35:00,58.654,58.663,58.642,58.654,60800000.0
2009-05-22 19:40:00,58.65,58.688,58.644,58.685,67200000.0
2009-05-22 19:45:00,58.688,58.695,58.666,58.695,67200000.0
2009-05-22 19:50:00,58.711,58.735,58.702,58.735,68800000.0
2009-05-22 19:55:00,58.726,58.731,58.682,58.704,57000000.0
2009-05-22 20:00:00,58.704,58.77,58.691,58.756,54400000.0
2009-05-22 20:05:00,58.772,58.772,58.727,58.746,62400000.0
2009-05-22 20:10:00,58.741,58.82,58.741,58.82,59200000.0
2009-05-22 20:15:00,58.818,58.93,58.808,58.928,60800000.0
2009-05-22 20:20:00,58.934,58.934,58.898,58.902,65600000.0
2009-05-22 20:25:00,58.903,58.907,58.88,58.88,73600000.0
2009-05-22 20:30:00,58.886,58.911,58.837,58.857,62400000.0
2009-05-22 20:35:00,58.832,58.905,58.832,58.895,64000000.0
2009-05-22 20:40:00,58.901,58.905,58.869,58.869,54800000.0
2009-05-22 20:45:00,58.861,58.866,58.824,58.833,56000000.0
2009-05-22 20:50:00,58.83,58.848,58.825,58.848,59200000.0
2009-05-22 20:55:00,58.848,58.933,58.833,58.933,68800000.0
2009-05-22 21:00:00,58.928,58.939,58.856,58.875,65600000.0
2009-05-22 21:05:00,58.861,58.874,58.816,58.816,70400000.0
2009-05-22 21:10:00,58.814,58.841,58.797,58.828,67200000.0
2009-05-22 21:15:00,58.836,58.839,58.785,58.786,68800000.0
2009-05-22 21:20:00,58.78,58.805,58.773,58.783,52800000.0
2009-05-22 21:25:00,58.767,58.767,58.727,58.746,65600000.0
2009-05-22 21:30:00,58.747,58.83,58.733,58.819,57600000.0
2009-05-22 21:35:00,58.816,58.833,58.795,58.833,67600000.0
2009-05-22 21:40:00,58.827,58.841,58.811,58.821,69200000.0
2009-05-22 21:45:00,58.829,58.838,58.806,58.811,63400000.0
2009-05-22 21:50:00,58.81,58.815,58.72,58.777,68800000.0
2009-05-22 21:55:00,58.765,58.818,58.752,58.79,67200000.0
2009-05-22 22:00:00,58.78,58.832,58.76,58.815,60800000.0
2009-05-22 22:05:00,58.833,58.88,58.821,58.871,70400000.0
2009-05-22 22:10:00,58.858,58.864,58.822,58.834,74600000.0
2009-05-22 22:15:00,58.839,58.861,58.836,58.861,64000000.0
2009-05-22 22:20:00,58.865,58.872,58.848,58.864,60800000.0
2009-05-22 22:25:00,58.865,58.865,58.826,58.855,65600000.0
2009-05-22 22:30:00,58.85,58.868,58.836,58.851,62400000.0
2009-05-22 22:35:00,58.857,58.873,58.826,58.87,68800000.0
2009-05-22 22:40:00,58.88,58.88,58.714,58.728,67200000.0
2009-05-22 22:45:00,58.713,58.713,58.652,58.706,62400000.0
2009-05-22 22:50:00,58.686,58.686,58.633,58.659,60800000.0
2009-05-22 22:55:00,58.66,58.7,58.613,58.7,62400000.0
2009-05-24 23:00:00,58.218,58.666,58.193,58.253,65000000.0
2009-05-24 23:05:00,58.256,58.37,58.249,58.354,64000000.0
2009-05-24 23:10:00,58.355,58.368,58.324,58.368,57600000.0
2009-05-24 23:15:00,58.37,58.412,58.361,58.393,68800000.0
2009-05-24 23:20:00,58.382,58.386,58.326,58.326,62400000.0
2009-05-24 23:25:00,58.367,58.374,58.255,58.301,67200000.0
2009-05-24 23:30:00,58.297,58.333,58.225,58.333,68800000.0
2009-05-24 23:35:00,58.325,58.325,58.278,58.292,65600000.0
2009-05-24 23:40:00,58.28,58.335,58.272,58.332,65000000.0
2009-05-24 23:45:00,58.32,58.355,58.308,58.355,70400000.0
2009-05-24 23:50:00,58.33,58.348,58.283,58.299,64000000.0
2009-05-24 23:55:00,58.308,58.308,58.256,58.294,64400000.0
2009-05-25 00:00:00,58.289,58.289,58.238,58.282,62400000.0
2009-05-25 00:05:00,58.286,58.358,58.273,58.355,65600000.0
2009-05-25 00:10:00,58.359,58.367,58.293,58.331,59200000.0
2009-05-25 00:15:00,58.332,58.363,58.28,58.28,57600000.0
2009-05-25 00:20:00,58.277,58.283,58.217,58.251,73600000.0
2009-05-25 00:25:00,58.272,58.278,58.245,58.275,61800000.0
2009-05-25 00:30:00,58.271,58.298,58.249,58.283,68800000.0
2009-05-25 00:35:00,58.283,58.344,58.282,58.344,64000000.0
2009-05-25 00:40:00,58.343,58.345,58.304,58.332,52800000.0
2009-05-25 00:45:00,58.333,58.361,58.331,58.357,67200000.0
2009-05-25 00:50:00,58.357,58.362,58.303,58.303,67200000.0
2009-05-25 00:55:00,58.322,58.375,58.322,58.366,67200000.0
2009-05-25 01:00:00,58.369,58.369,58.297,58.297,56000000.0
2009-05-25 01:05:00,58.287,58.334,58.287,58.31,59200000.0
2009-05-25 01:10:00,58.31,58.318,58.205,58.284,64000000.0
2009-05-25 01:15:00,58.285,58.33,58.285,58.307,54400000.0
2009-05-25 01:20:00,58.287,58.32,58.28,58.292,72000000.0
2009-05-25 01:25:00,58.306,58.326,58.295,58.3,58000000.0
2009-05-25 01:30:00,58.302,58.373,58.302,58.357,54400000.0
2009-05-25 01:35:00,58.35,58.376,58.261,58.351,56000000.0
2009-05-25 01:40:00,58.359,58.372,58.343,58.357,57600000.0
2009-05-25 01:45:00,58.362,58.382,58.34,58.373,65000000.0
2009-05-25 01:50:00,58.378,58.395,58.356,58.386,73600000.0
2009-05-25 01:55:00,58.357,58.368,58.341,58.365,69200000.0
2009-05-25 02:00:00,58.362,58.382,58.345,58.365,68800000.0
2009-05-25 02:05:00,58.358,58.358,58.295,58.33,73600000.0
2009-05-25 02:10:00,58.329,58.36,58.291,58.309,66000000.0
2009-05-25 02:15:00,58.297,58.297,58.201,58.235,57600000.0
2009-05-25 02:20:00,58.243,58.252,58.149,58.16,56000000.0
2009-05-25 02:25:00,58.16,58.301,58.149,58.299,65600000.0
2009-05-25 02:30:00,58.295,58.295,58.243,58.294,57600000.0
2009-05-25 02:35:00,58.298,58.385,58.288,58.378,71400000.0
2009-05-25 02:40:00,58.394,58.403,58.294,58.294,54800000.0
2009-05-25 02:45:00,58.327,58.327,58.202,58.313,64000000.0
2009-05-25 02:50:00,58.308,58.342,58.294,58.304,59200000.0
2009-05-25 02:55:00,58.302,58.325,58.232,58.299,56000000.0
2009-05-25 03:00:00,58.309,58.315,58.277,58.3,67200000.0
2009-05-25 03:05:00,58.281,58.376,58.278,58.367,67200000.0
2009-05-25 03:10:00,58.382,58.391,58.359,58.361,67200000.0
2009-05-25 03:15:00,58.363,58.363,58.291,58.299,52800000.0
2009-05-25 03:20:00,58.299,58.308,58.283,58.297,64000000.0
2009-05-25 03:25:00,58.287,58.304,58.272,58.275,68800000.0
2009-05-25 03:30:00,58.268,58.307,58.262,58.305,62400000.0
2009-05-25 03:35:00,58.304,58.312,58.246,58.299,73000000.0
2009-05-25 03:40:00,58.283,58.313,58.283,58.292,57600000.0
2009-05-25 03:45:00,58.297,58.32,58.289,58.305,59200000.0
2009-05-25 03:50:00,58.312,58.322,58.237,58.252,65600000.0
2009-05-25 03:55:00,58.259,58.272,58.214,58.214,62400000.0
2009-05-25 04:00:00,58.202,58.238,58.19,58.21,64000000.0
2009-05-25 04:05:00,58.202,58.239,58.164,58.164,64000000.0
2009-05-25 04:10:00,58.182,58.192,58.153,58.172,70800000.0
2009-05-25 04:15:00,58.182,58.221,58.17,58.2,65000000.0
2009-05-25 04:20:00,58.202,58.232,58.196,58.221,65600000.0
2009-05-25 04:25:00,58.223,58.224,58.193,58.193,68200000.0
2009-05-25 04:30:00,58.19,58.223,58.128,58.2,67200000.0
2009-05-25 04:35:00,58.196,58.204,58.142,58.144,63200000.0
2009-05-25 04:40:00,58.134,58.142,58.113,58.128,68800000.0
2009-05-25 04:45:00,58.132,58.133,58.102,58.116,58000000.0
2009-05-25 04:50:00,58.103,58.128,58.082,58.111,64000000.0
2009-05-25 04:55:00,58.107,58.148,58.107,58.124,65600000.0
2009-05-25 05:00:00,58.125,58.142,58.078,58.096,62400000.0
2009-05-25 05:05:00,58.096,58.163,58.092,58.148,60800000.0
2009-05-25 05:10:00,58.143,58.156,58.104,58.147,62400000.0
2009-05-25 05:15:00,58.163,58.251,58.163,58.221,67600000.0
2009-05-25 05:20:00,58.24,58.248,58.208,58.219,68800000.0
2009-05-25 05:25:00,58.218,58.239,58.21,58.239,62400000.0
2009-05-25 05:30:00,58.245,58.275,58.233,58.259,65600000.0
2009-05-25 05:35:00,58.243,58.256,58.228,58.253,60800000.0
2009-05-25 05:40:00,58.249,58.255,58.214,58.249,64000000.0
2009-05-25 05:45:00,58.255,58.276,58.244,58.261,75200000.0
2009-05-25 05:50:00,58.256,58.291,58.239,58.241,70400000.0
2009-05-25 05:55:00,58.235,58.264,58.152,58.255,60800000.0
2009-05-25 06:00:00,58.222,58.341,58.222,58.341,67200000.0
2009-05-25 06:05:00,58.338,58.37,58.266,58.37,69200000.0
2009-05-25 06:10:00,58.372,58.382,58.356,58.375,59200000.0
2009-05-25 06:15:00,58.359,58.377,58.346,58.36,68800000.0
2009-05-25 06:20:00,58.377,58.386,58.348,58.376,67200000.0
2009-05-25 06:25:00,58.371,58.414,58.353,58.413,57600000.0
2009-05-25 06:30:00,58.407,58.431,58.392,58.41,65600000.0
2009-05-25 06:35:00,58.398,58.441,58.379,58.431,52800000.0
2009-05-25 06:40:00,58.415,58.443,58.413,58.441,69200000.0
2009-05-25 06:45:00,58.424,58.484,58.424,58.48,66600000.0
2009-05-25 06:50:00,58.477,58.614,58.467,58.614,69800000.0
2009-05-25 06:55:00,58.633,58.642,58.511,58.551,65600000.0
2009-05-25 07:00:00,58.548,58.582,58.447,58.582,68800000.0
2009-05-25 07:05:00,58.579,58.677,58.563,58.677,59200000.0
2009-05-25 07:10:00,58.7,58.836,58.677,58.836,56000000.0
2009-05-25 07:15:00,58.837,59.034,58.82,58.972,54400000.0
2009-05-25 07:20:00,58.93,58.974,58.923,58.957,64400000.0
2009-05-25 07:25:00,58.971,58.976,58.886,58.892,62400000.0
2009-05-25 07:30:00,58.873,58.873,58.837,58.837,74000000.0
2009-05-25 07:35:00,58.82,58.862,58.819,58.861,65000000.0
2009-05-25 07:40:00,58.878,58.911,58.878,58.891,60800000.0
2009-05-25 07:45:00,58.885,58.885,58.803,58.804,58600000.0
2009-05-25 07:50:00,58.811,58.854,58.799,58.83,62400000.0
2009-05-25 07:55:00,58.828,58.843,58.814,58.832,54400000.0
2009-05-25 08:00:00,58.802,58.856,58.789,58.833,57600000.0
2009-05-25 08:05:00,58.83,58.914,58.821,58.911,68800000.0
2009-05-25 08:10:00,58.908,58.946,58.891,58.927,59200000.0
2009-05-25 08:15:00,58.914,58.914,58.86,58.864,67200000.0
2009-05-25 08:20:00,58.861,58.881,58.804,58.804,60800000.0
2009-05-25 08:25:00,58.815,58.875,58.815,58.861,67200000.0
2009-05-25 08:30:00,58.829,58.925,58.804,58.915,63400000.0
2009-05-25 08:35:00,58.892,58.915,58.884,58.907,78400000.0
2009-05-25 08:40:00,58.91,58.922,58.863,58.884,71400000.0
2009-05-25 08:45:00,58.88,58.896,58.874,58.882,68200000.0
2009-05-25 08:50:00,58.88,58.882,58.822,58.823,72000000.0
2009-05-25 08:55:00,58.818,58.819,58.757,58.778,65600000.0
2009-05-25 09:00:00,58.799,58.882,58.799,58.878,67200000.0
2009-05-25 09:05:00,58.861,58.863,58.812,58.816,67200000.0
2009-05-25 09:10:00,58.82,58.833,58.785,58.819,60800000.0
2009-05-25 09:15:00,58.802,58.804,58.758,58.789,62400000.0
2009-05-25 09:20:00,58.781,58.801,58.766,58.8,70400000.0
2009-05-25 09:25:00,58.807,58.807,58.733,58.766,59200000.0
2009-05-25 09:30:00,58.788,58.788,58.766,58.783,64000000.0
2009-05-25 09:35:00,58.775,58.789,58.697,58.773,69200000.0
2009-05-25 09:40:00,58.769,58.8,58.759,58.792,59200000.0
2009-05-25 09:45:00,58.793,58.797,58.732,58.748,60800000.0
2009-05-25 09:50:00,58.728,58.728,58.599,58.614,73000000.0
2009-05-25 09:55:00,58.617,58.631,58.535,58.62,67200000.0
2009-05-25 10:00:00,58.61,58.618,58.496,58.537,64000000.0
2009-05-25 10:05:00,58.533,58.56,58.507,58.559,63200000.0
2009-05-25 10:10:00,58.559,58.639,58.534,58.639,58600000.0
2009-05-25 10:15:00,58.694,58.699,58.602,58.612,59600000.0
2009-05-25 10:20:00,58.612,58.614,58.568,58.57,60800000.0
2009-05-25 10:25:00,58.57,58.602,58.541,58.588,59200000.0
2009-05-25 10:30:00,58.577,58.625,58.577,58.603,65600000.0
2009-05-25 10:35:00,58.631,58.631,58.528,58.6,57400000.0
2009-05-25 10:40:00,58.607,58.621,58.594,58.608,64000000.0
2009-05-25 10:45:00,58.6,58.627,58.588,58.623,62800000.0
2009-05-25 10:50:00,58.617,58.65,58.615,58.649,73600000.0
2009-05-25 10:55:00,58.651,58.66,58.559,58.639,62400000.0
2009-05-25 11:00:00,58.644,58.644,58.618,58.639,69200000.0
2009-05-25 11:05:00,58.64,58.671,58.576,58.667,74600000.0
2009-05-25 11:10:00,58.667,58.678,58.656,58.666,67200000.0
2009-05-25 11:15:00,58.675,58.685,58.614,58.655,65600000.0
2009-05-25 11:20:00,58.685,58.737,58.678,58.736,64000000.0
2009-05-25 11:25:00,58.731,58.751,58.722,58.746,64000000.0
2009-05-25 11:30:00,58.746,58.748,58.675,58.692,68800000.0
2009-05-25 11:35:00,58.687,58.728,58.68,58.72,57600000.0
2009-05-25 11:40:00,58.72,58.729,58.702,58.707,64000000.0
2009-05-25 11:45:00,58.706,58.708,58.663,58.695,67200000.0
2009-05-25 11:50:00,58.706,58.717,58.691,58.714,70400000.0
2009-05-25 11:55:00,58.712,58.712,58.636,58.696,64000000.0
2009-05-25 12:00:00,58.696,58.702,58.675,58.683,62400000.0
2009-05-25 12:05:00,58.673,58.693,58.666,58.683,67200000.0
2009-05-25 12:10:00,58.68,58.681,58.645,58.655,59200000.0
2009-05-25 12:15:00,58.655,58.677,58.586,58.674,67200000.0
2009-05-25 12:20:00,58.666,58.68,58.652,58.663,73600000.0
2009-05-25 12:25:00,58.686,58.691,58.668,58.675,64000000.0
2009-05-25 12:30:00,58.665,58.69,58.653,58.685,70400000.0
2009-05-25 12:35:00,58.685,58.703,58.611,58.691,67200000.0
2009-05-25 12:40:00,58.696,58.72,58.677,58.718,74000000.0
2009-05-25 12:45:00,58.72,58.791,58.712,58.787,58000000.0
2009-05-25 12:50:00,58.78,58.799,58.763,58.763,60800000.0
2009-05-25 12:55:00,58.765,58.776,58.744,58.748,70400000.0
2009-05-25 13:00:00,58.747,58.76,58.735,58.739,67600000.0
2009-05-25 13:05:00,58.739,58.75,58.726,58.733,68800000.0
2009-05-25 13:10:00,58.715,58.793,58.713,58.777,70800000.0
2009-05-25 13:15:00,58.796,58.796,58.757,58.777,67200000.0
2009-05-25 13:20:00,58.763,58.776,58.712,58.765,60200000.0
2009-05-25 13:25:00,58.761,58.822,58.685,58.782,72000000.0
2009-05-25 13:30:00,58.766,58.77,58.751,58.761,67200000.0
2009-05-25 13:35:00,58.778,58.8,58.778,58.8,116800000.0
2009-05-25 13:40:00,58.786,58.84,58.772,58.807,128000000.0
2009-05-25 13:45:00,58.804,58.824,58.792,58.809,87400000.0
2009-05-25 13:50:00,58.825,58.837,58.796,58.812,91200000.0
2009-05-25 13:55:00,58.811,58.821,58.789,58.821,99200000.0
2009-05-25 14:00:00,58.812,58.823,58.754,58.77,120000000.0
2009-05-25 14:05:00,58.788,58.795,58.761,58.789,142200000.0
2009-05-25 14:10:00,58.778,58.792,58.755,58.779,97600000.0
2009-05-25 14:15:00,58.784,58.791,58.769,58.788,92800000.0
2009-05-25 14:20:00,58.79,58.821,58.775,58.807,138000000.0
2009-05-25 14:25:00,58.811,58.817,58.788,58.795,91600000.0
2009-05-25 14:30:00,58.805,58.84,58.794,58.824,140800000.0
2009-05-25 14:35:00,58.814,58.85,58.783,58.845,107200000.0
2009-05-25 14:40:00,58.847,58.849,58.79,58.843,113600000.0
2009-05-25 14:45:00,58.832,58.896,58.832,58.896,89600000.0
2009-05-25 14:50:00,58.874,58.896,58.872,58.872,103400000.0
2009-05-25 14:55:00,58.894,58.898,58.857,58.889,67200000.0
2009-05-25 15:00:00,58.898,58.898,58.837,58.841,90600000.0
2009-05-25 15:05:00,58.843,58.853,58.807,58.815,86400000.0
2009-05-25 15:10:00,58.813,58.819,58.756,58.794,182400000.0
2009-05-25 15:15:00,58.794,58.799,58.761,58.766,119800000.0
2009-05-25 15:20:00,58.776,58.778,58.738,58.762,120000000.0
2009-05-25 15:25:00,58.762,58.787,58.643,58.665,212800000.0
2009-05-25 15:30:00,58.648,58.769,58.62,58.744,259200000.0
2009-05-25 15:35:00,58.769,58.782,58.747,58.758,191800000.0
2009-05-25 15:40:00,58.77,58.771,58.739,58.765,158800000.0
2009-05-25 15:45:00,58.76,58.801,58.749,58.771,99200000.0
2009-05-25 15:50:00,58.769,58.79,58.762,58.783,142400000.0
2009-05-25 15:55:00,58.792,58.805,58.775,58.795,143400000.0
2009-05-25 16:00:00,58.805,58.836,58.787,58.835,223800000.0
2009-05-25 16:05:00,58.851,58.876,58.792,58.792,204800000.0
2009-05-25 16:10:00,58.793,58.794,58.741,58.756,168800000.0
2009-05-25 16:15:00,58.76,58.779,58.741,58.756,176000000.0
2009-05-25 16:20:00,58.746,58.759,58.717,58.758,140200000.0
2009-05-25 16:25:00,58.765,58.778,58.742,58.765,124800000.0
2009-05-25 16:30:00,58.765,58.782,58.744,58.769,160000000.0
2009-05-25 16:35:00,58.775,58.836,58.775,58.805,220800000.0
2009-05-25 16:40:00,58.806,58.833,58.797,58.805,212800000.0
2009-05-25 16:45:00,58.804,58.815,58.789,58.807,230800000.0
2009-05-25 16:50:00,58.807,58.847,58.803,58.847,195200000.0
2009-05-25 16:55:00,58.845,58.874,58.824,58.847,147600000.0
2009-05-25 17:00:00,58.853,58.853,58.783,58.803,210000000.0
2009-05-25 17:05:00,58.808,58.848,58.808,58.833,277200000.0
2009-05-25 17:10:00,58.847,58.847,58.819,58.82,141200000.0
2009-05-25 17:15:00,58.835,58.854,58.833,58.854,147600000.0
2009-05-25 17:20:00,58.861,58.874,58.837,58.869,88000000.0
2009-05-25 17:25:00,58.871,58.871,58.778,58.814,157800000.0
2009-05-25 17:30:00,58.81,58.81,58.674,58.683,251600000.0
2009-05-25 17:35:00,58.674,58.7,58.65,58.664,137600000.0
2009-05-25 17:40:00,58.666,58.67,58.643,58.661,149600000.0
2009-05-25 17:45:00,58.657,58.68,58.644,58.675,234000000.0
2009-05-25 17:50:00,58.68,58.712,58.676,58.69,178000000.0
2009-05-25 17:55:00,58.691,58.708,58.676,58.683,201600000.0
2009-05-25 18:00:00,58.683,58.715,58.673,58.687,178000000.0
2009-05-25 18:05:00,58.689,58.717,58.67,58.701,162000000.0
2009-05-25 18:10:00,58.686,58.694,58.657,58.686,78400000.0
2009-05-25 18:15:00,58.692,58.7,58.638,58.642,206800000.0
2009-05-25 18:20:00,58.655,58.661,58.631,58.651,188200000.0
2009-05-25 18:25:00,58.655,58.66,58.64,58.65,136000000.0
2009-05-25 18:30:00,58.643,58.659,58.634,58.648,166400000.0
2009-05-25 18:35:00,58.653,58.655,58.637,58.642,275600000.0
2009-05-25 18:40:00,58.64,58.655,58.626,58.632,295800000.0
2009-05-25 18:45:00,58.647,58.65,58.618,58.642,93200000.0
2009-05-25 18:50:00,58.628,58.648,58.625,58.641,128000000.0
2009-05-25 18:55:00,58.69,58.697,58.609,58.63,121600000.0
2009-05-25 19:00:00,58.605,58.651,58.605,58.635,108800000.0
2009-05-25 19:05:00,58.617,58.629,58.589,58.614,148200000.0
2009-05-25 19:10:00,58.624,58.633,58.607,58.612,71400000.0
2009-05-25 19:15:00,58.646,58.711,58.639,58.653,73600000.0
2009-05-25 19:20:00,58.67,58.67,58.642,58.65,110800000.0
2009-05-25 19:25:00,58.668,58.685,58.633,58.664,92800000.0
2009-05-25 19:30:00,58.664,58.713,58.656,58.706,59600000.0
2009-05-25 19:35:00,58.71,58.744,58.666,58.666,66600000.0
2009-05-25 19:40:00,58.671,58.694,58.66,58.67,64000000.0
2009-05-25 19:45:00,58.687,58.704,58.662,58.704,78800000.0
2009-05-25 19:50:00,58.724,58.726,58.673,58.685,70400000.0
2009-05-25 19:55:00,58.682,58.693,58.675,58.68,41600000.0
2009-05-25 20:00:00,58.682,58.69,58.664,58.68,84800000.0
2009-05-25 20:05:00,58.683,58.69,58.666,58.685,83200000.0
2009-05-25 20:10:00,58.69,58.7,58.64,58.7,72000000.0
2009-05-25 20:15:00,58.677,58.698,58.655,58.686,113600000.0
2009-05-25 20:20:00,58.7,58.7,58.675,58.687,49600000.0
2009-05-25 20:25:00,58.693,58.71,58.617,58.71,65600000.0
2009-05-25 20:30:00,58.668,58.698,58.662,58.698,77200000.0
2009-05-25 20:35:00,58.665,58.666,58.614,58.614,64000000.0
2009-05-25 20:40:00,58.608,58.665,58.595,58.627,56000000.0
2009-05-25 20:45:00,58.674,58.683,58.619,58.683,64000000.0
2009-05-25 20:50:00,58.663,58.681,58.639,58.649,86400000.0
2009-05-25 20:55:00,58.651,58.683,58.638,58.667,54400000.0
2009-05-25 21:00:00,58.671,58.679,58.66,58.666,62800000.0
2009-05-25 21:05:00,58.655,58.683,58.572,58.683,64000000.0
2009-05-25 21:10:00,58.678,58.682,58.647,58.657,62400000.0
2009-05-25 21:15:00,58.67,58.686,58.652,58.684,62400000.0
2009-05-25 21:20:00,58.633,58.677,58.633,58.661,59200000.0
2009-05-25 21:25:00,58.662,58.693,58.656,58.681,102400000.0
2009-05-25 21:30:00,58.678,58.76,58.661,58.758,56000000.0
2009-05-25 21:35:00,58.77,58.782,58.731,58.776,68800000.0
2009-05-25 21:40:00,58.782,58.793,58.702,58.791,51200000.0
2009-05-25 21:45:00,58.77,58.804,58.762,58.795,89600000.0
2009-05-25 21:50:00,58.789,58.832,58.789,58.815,64400000.0
2009-05-25 21:55:00,58.814,58.817,58.784,58.797,59200000.0
2009-05-25 22:00:00,58.783,58.796,58.775,58.78,73000000.0
2009-05-25 22:05:00,58.797,58.807,58.777,58.798,62800000.0
2009-05-25 22:10:00,58.775,58.826,58.773,58.814,72000000.0
2009-05-25 22:15:00,58.811,58.818,58.795,58.808,75200000.0
2009-05-25 22:20:00,58.795,58.827,58.794,58.797,59200000.0
2009-05-25 22:25:00,58.792,58.822,58.777,58.782,67200000.0
2009-05-25 22:30:00,58.77,58.806,58.77,58.806,65600000.0
2009-05-25 22:35:00,58.777,58.823,58.775,58.81,99200000.0
2009-05-25 22:40:00,58.795,58.828,58.792,58.819,67200000.0
2009-05-25 22:45:00,58.819,58.833,58.805,58.815,62400000.0
2009-05-25 22:50:00,58.824,58.834,58.787,58.827,52800000.0
2009-05-25 22:55:00,58.812,58.812,58.79,58.793,54400000.0
2009-05-25 23:00:00,58.793,58.812,58.776,58.808,70400000.0
2009-05-25 23:05:00,58.8,58.826,58.8,58.821,92800000.0
2009-05-25 23:10:00,58.824,58.825,58.797,58.803,56000000.0
2009-05-25 23:15:00,58.815,58.836,58.8,58.818,59200000.0
2009-05-25 23:20:00,58.819,58.835,58.797,58.833,57600000.0
2009-05-25 23:25:00,58.837,58.843,58.806,58.81,67600000.0
2009-05-25 23:30:00,58.828,58.845,58.817,58.83,67200000.0
2009-05-25 23:35:00,58.83,58.876,58.802,58.869,65600000.0
2009-05-25 23:40:00,58.852,58.886,58.833,58.861,89600000.0
2009-05-25 23:45:00,58.873,58.885,58.85,58.854,75200000.0
2009-05-25 23:50:00,58.882,58.894,58.863,58.89,63400000.0
2009-05-25 23:55:00,58.885,58.885,58.758,58.837,56000000.0
2009-05-26 00:00:00,58.836,58.845,58.765,58.782,64400000.0
2009-05-26 00:05:00,58.789,58.795,58.674,58.787,64000000.0
2009-05-26 00:10:00,58.794,58.795,58.737,58.782,68800000.0
2009-05-26 00:15:00,58.776,58.776,58.726,58.731,86400000.0
2009-05-26 00:20:00,58.736,58.754,58.732,58.747,62800000.0
2009-05-26 00:25:00,58.746,58.747,58.69,58.722,82400000.0
2009-05-26 00:30:00,58.72,58.743,58.719,58.73,67200000.0
2009-05-26 00:35:00,58.733,58.771,58.717,58.762,89600000.0
2009-05-26 00:40:00,58.754,58.774,58.722,58.732,60200000.0
2009-05-26 00:45:00,58.72,58.723,58.668,58.693,64000000.0
2009-05-26 00:50:00,58.675,58.719,58.658,58.708,56000000.0
2009-05-26 00:55:00,58.695,58.744,58.663,58.723,78400000.0
2009-05-26 01:00:00,58.711,58.711,58.62,58.653,72000000.0
2009-05-26 01:05:00,58.662,58.685,58.591,58.627,69200000.0
2009-05-26 01:10:00,58.615,58.637,58.597,58.597,56400000.0
2009-05-26 01:15:00,58.594,58.6,58.544,58.567,80400000.0
2009-05-26 01:20:00,58.589,58.64,58.58,58.625,72000000.0
2009-05-26 01:25:00,58.634,58.641,58.616,58.616,62400000.0
2009-05-26 01:30:00,58.624,58.657,58.624,58.655,75200000.0
2009-05-26 01:35:00,58.65,58.665,58.631,58.631,70400000.0
2009-05-26 01:40:00,58.652,58.781,58.652,58.778,52800000.0
2009-05-26 01:45:00,58.777,58.777,58.732,58.734,65600000.0
2009-05-26 01:50:00,58.72,58.745,58.72,58.731,83600000.0
2009-05-26 01:55:00,58.73,58.806,58.73,58.806,65600000.0
2009-05-26 02:00:00,58.804,58.841,58.779,58.814,68800000.0
2009-05-26 02:05:00,58.814,58.843,58.781,58.843,73600000.0
2009-05-26 02:10:00,58.83,58.944,58.827,58.926,66000000.0
2009-05-26 02:15:00,58.905,58.985,58.897,58.981,57600000.0
2009-05-26 02:20:00,58.956,58.956,58.862,58.874,56000000.0
2009-05-26 02:25:00,58.873,58.888,58.844,58.864,65600000.0
2009-05-26 02:30:00,58.862,58.871,58.804,58.811,57600000.0
2009-05-26 02:35:00,58.807,58.824,58.765,58.765,71400000.0
2009-05-26 02:40:00,58.754,58.808,58.747,58.794,54400000.0
2009-05-26 02:45:00,58.79,58.79,58.646,58.745,64000000.0
2009-05-26 02:50:00,58.743,58.751,58.641,58.641,59200000.0
2009-05-26 02:55:00,58.647,58.671,58.538,58.598,56000000.0
2009-05-26 03:00:00,58.586,58.61,58.558,58.61,67200000.0
2009-05-26 03:05:00,58.606,58.652,58.606,58.62,67200000.0
2009-05-26 03:10:00,58.631,58.64,58.561,58.566,67200000.0
2009-05-26 03:15:00,58.565,58.568,58.453,58.469,52800000.0
2009-05-26 03:20:00,58.481,58.533,58.466,58.483,64000000.0
2009-05-26 03:25:00,58.491,58.514,58.481,58.514,68800000.0
2009-05-26 03:30:00,58.501,58.501,58.414,58.435,62400000.0
2009-05-26 03:35:00,58.454,58.495,58.414,58.476,74000000.0
2009-05-26 03:40:00,58.493,58.499,58.349,58.364,57600000.0
2009-05-26 03:45:00,58.355,58.366,58.277,58.308,59200000.0
2009-05-26 03:50:00,58.289,58.406,58.272,58.406,65600000.0
2009-05-26 03:55:00,58.402,58.424,58.399,58.424,61800000.0
2009-05-26 04:00:00,58.427,58.451,58.383,58.446,64000000.0
2009-05-26 04:05:00,58.454,58.458,58.386,58.386,64000000.0
2009-05-26 04:10:00,58.404,58.417,58.345,58.402,70800000.0
2009-05-26 04:15:00,58.418,58.448,58.384,58.389,65600000.0
2009-05-26 04:20:00,58.401,58.435,58.379,58.432,65600000.0
2009-05-26 04:25:00,58.433,58.437,58.407,58.428,68800000.0
2009-05-26 04:30:00,58.416,58.466,58.353,58.459,67200000.0
2009-05-26 04:35:00,58.472,58.491,58.456,58.466,62800000.0
2009-05-26 04:40:00,58.453,58.472,58.392,58.469,69200000.0
2009-05-26 04:45:00,58.457,58.476,58.446,58.469,57600000.0
2009-05-26 04:50:00,58.464,58.474,58.453,58.471,63400000.0
2009-05-26 04:55:00,58.472,58.497,58.464,58.476,65600000.0
2009-05-26 05:00:00,58.478,58.501,58.455,58.501,62400000.0
2009-05-26 05:05:00,58.499,58.575,58.493,58.542,60800000.0
2009-05-26 05:10:00,58.552,58.574,58.527,58.547,62400000.0
2009-05-26 05:15:00,58.55,58.562,58.531,58.548,67200000.0
2009-05-26 05:20:00,58.534,58.55,58.506,58.52,68600000.0
2009-05-26 05:25:00,58.533,58.564,58.517,58.564,61800000.0
2009-05-26 05:30:00,58.553,58.596,58.541,58.59,70400000.0
2009-05-26 05:35:00,58.574,58.586,58.545,58.586,60800000.0
2009-05-26 05:40:00,58.589,58.597,58.55,58.557,64000000.0
2009-05-26 05:45:00,58.556,58.557,58.478,58.513,75200000.0
2009-05-26 05:50:00,58.51,58.511,58.431,58.442,70800000.0
2009-05-26 05:55:00,58.449,58.475,58.403,58.412,60800000.0
2009-05-26 06:00:00,58.424,58.458,58.419,58.458,67200000.0
2009-05-26 06:05:00,58.452,58.466,58.347,58.452,68200000.0
2009-05-26 06:10:00,58.45,58.473,58.432,58.464,53800000.0
2009-05-26 06:15:00,58.455,58.529,58.449,58.529,68800000.0
2009-05-26 06:20:00,58.533,58.533,58.458,58.498,66600000.0
2009-05-26 06:25:00,58.492,58.53,58.492,58.53,58000000.0
2009-05-26 06:30:00,58.524,58.524,58.498,58.501,66000000.0
2009-05-26 06:35:00,58.507,58.507,58.474,58.489,52800000.0
2009-05-26 06:40:00,58.485,58.485,58.453,58.47,64000000.0
2009-05-26 06:45:00,58.458,58.476,58.446,58.476,67200000.0
2009-05-26 06:50:00,58.484,58.491,58.458,58.491,70400000.0
2009-05-26 06:55:00,58.488,58.49,58.437,58.45,65600000.0
2009-05-26 07:00:00,58.453,58.476,58.37,58.473,68800000.0
2009-05-26 07:05:00,58.477,58.484,58.447,58.48,59200000.0
2009-05-26 07:10:00,58.487,58.53,58.484,58.509,56000000.0
2009-05-26 07:15:00,58.507,58.531,58.495,58.531,54400000.0
2009-05-26 07:20:00,58.537,58.542,58.517,58.517,56400000.0
2009-05-26 07:25:00,58.527,58.528,58.485,58.503,62400000.0
2009-05-26 07:30:00,58.503,58.517,58.477,58.48,74000000.0
2009-05-26 07:35:00,58.484,58.487,58.445,58.449,65600000.0
2009-05-26 07:40:00,58.446,58.459,58.432,58.455,60200000.0
2009-05-26 07:45:00,58.462,58.629,58.458,58.614,59200000.0
2009-05-26 07:50:00,58.63,58.681,58.6,58.681,62400000.0
2009-05-26 07:55:00,58.677,58.733,58.657,58.674,53800000.0
2009-05-26 08:00:00,58.675,58.682,58.591,58.6,57600000.0
2009-05-26 08:05:00,58.599,58.6,58.536,58.566,69200000.0
2009-05-26 08:10:00,58.563,58.607,58.541,58.574,59600000.0
2009-05-26 08:15:00,58.569,58.569,58.473,58.473,67600000.0
2009-05-26 08:20:00,58.462,58.485,58.392,58.412,65600000.0
2009-05-26 08:25:00,58.421,58.476,58.421,58.46,67200000.0
2009-05-26 08:30:00,58.437,58.51,58.419,58.5,64000000.0
2009-05-26 08:35:00,58.492,58.492,58.368,58.404,78800000.0
2009-05-26 08:40:00,58.411,58.411,58.331,58.366,72000000.0
2009-05-26 08:45:00,58.357,58.401,58.28,58.28,68800000.0
2009-05-26 08:50:00,58.28,58.28,58.168,58.197,72000000.0
2009-05-26 08:55:00,58.204,58.267,58.193,58.238,66000000.0
2009-05-26 09:00:00,58.233,58.318,58.233,58.27,67600000.0
2009-05-26 09:05:00,58.273,58.273,58.22,58.22,67200000.0
2009-05-26 09:10:00,58.211,58.27,58.211,58.256,60800000.0
2009-05-26 09:15:00,58.256,58.29,58.242,58.259,62400000.0
2009-05-26 09:20:00,58.267,58.345,58.26,58.316,70400000.0
2009-05-26 09:25:00,58.318,58.329,58.205,58.205,59200000.0
2009-05-26 09:30:00,58.214,58.227,58.176,58.222,64000000.0
2009-05-26 09:35:00,58.213,58.321,58.205,58.241,68200000.0
2009-05-26 09:40:00,58.246,58.261,58.197,58.221,59200000.0
2009-05-26 09:45:00,58.25,58.316,58.209,58.316,60800000.0
2009-05-26 09:50:00,58.313,58.313,58.281,58.294,73600000.0
2009-05-26 09:55:00,58.294,58.294,58.151,58.253,67200000.0
2009-05-26 10:00:00,58.247,58.328,58.236,58.299,64000000.0
2009-05-26 10:05:00,58.287,58.287,58.203,58.219,62800000.0
2009-05-26 10:10:00,58.22,58.238,58.167,58.182,59200000.0
2009-05-26 10:15:00,58.162,58.18,58.14,58.173,59200000.0
2009-05-26 10:20:00,58.157,58.259,58.147,58.247,60800000.0
2009-05-26 10:25:00,58.234,58.305,58.233,58.284,59200000.0
2009-05-26 10:30:00,58.286,58.307,58.195,58.215,65600000.0
2009-05-26 10:35:00,58.23,58.254,58.158,58.214,57600000.0
2009-05-26 10:40:00,58.198,58.203,58.106,58.133,56000000.0
2009-05-26 10:45:00,58.143,58.154,58.086,58.148,62400000.0
2009-05-26 10:50:00,58.149,58.187,58.106,58.165,73600000.0
2009-05-26 10:55:00,58.147,58.173,58.065,58.152,62200000.0
2009-05-26 11:00:00,58.14,58.14,58.082,58.082,68800000.0
2009-05-26 11:05:00,58.095,58.162,58.045,58.124,75200000.0
2009-05-26 11:10:00,58.127,58.204,58.127,58.192,67200000.0
2009-05-26 11:15:00,58.19,58.216,58.148,58.216,65600000.0
2009-05-26 11:20:00,58.23,58.253,58.188,58.195,64000000.0
2009-05-26 11:25:00,58.174,58.181,58.138,58.163,64000000.0
2009-05-26 11:30:00,58.167,58.174,58.129,58.129,68200000.0
2009-05-26 11:35:00,58.138,58.23,58.138,58.227,57000000.0
2009-05-26 11:40:00,58.244,58.315,58.244,58.26,64000000.0
2009-05-26 11:45:00,58.248,58.262,58.169,58.18,67200000.0
2009-05-26 11:50:00,58.185,58.185,58.093,58.121,70400000.0
2009-05-26 11:55:00,58.137,58.178,58.096,58.174,62800000.0
2009-05-26 12:00:00,58.176,58.188,58.16,58.175,62400000.0
2009-05-26 12:05:00,58.17,58.185,58.105,58.11,67200000.0
2009-05-26 12:10:00,58.134,58.145,58.109,58.113,59200000.0
2009-05-26 12:15:00,58.112,58.13,58.007,58.016,67200000.0
2009-05-26 12:20:00,58.034,58.078,58.032,58.074,73600000.0
2009-05-26 12:25:00,58.086,58.108,58.033,58.067,64000000.0
2009-05-26 12:30:00,58.038,58.057,58.005,58.05,70400000.0
2009-05-26 12:35:00,58.046,58.068,57.965,57.991,67200000.0
2009-05-26 12:40:00,57.987,57.987,57.817,57.825,73600000.0
2009-05-26 12:45:00,57.801,57.854,57.764,57.848,62800000.0
2009-05-26 12:50:00,57.857,57.951,57.829,57.947,60800000.0
2009-05-26 12:55:00,57.92,58.043,57.89,58.04,69800000.0
2009-05-26 13:00:00,58.019,58.098,58.017,58.089,67200000.0
2009-05-26 13:05:00,58.096,58.108,58.046,58.07,69200000.0
2009-05-26 13:10:00,58.041,58.126,58.041,58.093,70400000.0
2009-05-26 13:15:00,58.123,58.147,58.071,58.071,67600000.0
2009-05-26 13:20:00,58.066,58.1,58.038,58.07,61200000.0
2009-05-26 13:25:00,58.03,58.129,58.018,58.101,72000000.0
2009-05-26 13:30:00,58.095,58.143,58.075,58.13,67200000.0
2009-05-26 13:35:00,58.134,58.17,58.134,58.168,117200000.0
2009-05-26 13:40:00,58.166,58.241,58.166,58.241,128000000.0
2009-05-26 13:45:00,58.243,58.263,58.22,58.249,88000000.0
2009-05-26 13:50:00,58.238,58.292,58.238,58.253,91200000.0
2009-05-26 13:55:00,58.273,58.276,58.242,58.254,101200000.0
2009-05-26 14:00:00,58.257,58.332,58.243,58.325,120000000.0
2009-05-26 14:05:00,58.324,58.354,58.318,58.348,142400000.0
2009-05-26 14:10:00,58.328,58.337,58.297,58.326,92800000.0
2009-05-26 14:15:00,58.327,58.353,58.306,58.334,98000000.0
2009-05-26 14:20:00,58.338,58.39,58.338,58.382,139200000.0
2009-05-26 14:25:00,58.389,58.393,58.322,58.331,90600000.0
2009-05-26 14:30:00,58.332,58.332,58.304,58.304,140800000.0
2009-05-26 14:35:00,58.311,58.326,58.262,58.298,106600000.0
2009-05-26 14:40:00,58.304,58.324,58.286,58.321,113600000.0
2009-05-26 14:45:00,58.333,58.347,58.277,58.284,90000000.0
2009-05-26 14:50:00,58.275,58.275,58.227,58.25,104400000.0
2009-05-26 14:55:00,58.25,58.255,58.196,58.239,67200000.0
2009-05-26 15:00:00,58.237,58.237,58.166,58.205,91200000.0
2009-05-26 15:05:00,58.199,58.246,58.191,58.223,86400000.0
2009-05-26 15:10:00,58.218,58.239,58.205,58.232,182800000.0
2009-05-26 15:15:00,58.238,58.27,58.187,58.187,120000000.0
2009-05-26 15:20:00,58.183,58.217,58.172,58.199,120400000.0
2009-05-26 15:25:00,58.195,58.212,58.056,58.073,213200000.0
2009-05-26 15:30:00,58.116,58.321,58.116,58.316,259600000.0
2009-05-26 15:35:00,58.319,58.344,58.295,58.32,192800000.0
2009-05-26 15:40:00,58.313,58.44,58.311,58.42,158400000.0
2009-05-26 15:45:00,58.414,58.439,58.346,58.348,99200000.0
2009-05-26 15:50:00,58.353,58.395,58.257,58.257,142400000.0
2009-05-26 15:55:00,58.228,58.277,58.199,58.277,144000000.0
2009-05-26 16:00:00,58.379,58.582,58.354,58.582,224400000.0
2009-05-26 16:05:00,58.538,58.556,58.448,58.482,204800000.0
2009-05-26 16:10:00,58.482,58.644,58.482,58.644,168400000.0
2009-05-26 16:15:00,58.678,58.697,58.575,58.643,176000000.0
2009-05-26 16:20:00,58.626,58.626,58.54,58.626,140200000.0
2009-05-26 16:25:00,58.638,58.638,58.524,58.578,124200000.0
2009-05-26 16:30:00,58.594,58.628,58.525,58.526,160400000.0
2009-05-26 16:35:00,58.528,58.611,58.528,58.547,221600000.0
2009-05-26 16:40:00,58.555,58.612,58.553,58.569,213600000.0
2009-05-26 16:45:00,58.564,58.621,58.563,58.591,229800000.0
2009-05-26 16:50:00,58.592,58.637,58.592,58.618,194600000.0
2009-05-26 16:55:00,58.621,58.683,58.598,58.679,146600000.0
2009-05-26 17:00:00,58.678,58.7,58.664,58.683,209600000.0
2009-05-26 17:05:00,58.68,58.707,58.659,58.659,276800000.0
2009-05-26 17:10:00,58.662,58.712,58.66,58.712,140200000.0
2009-05-26 17:15:00,58.727,58.749,58.704,58.745,148800000.0
2009-05-26 17:20:00,58.759,58.819,58.759,58.817,88000000.0
2009-05-26 17:25:00,58.834,58.846,58.807,58.836,158800000.0
2009-05-26 17:30:00,58.849,58.861,58.794,58.806,251200000.0
2009-05-26 17:35:00,58.801,58.871,58.801,58.847,131600000.0
2009-05-26 17:40:00,58.857,58.902,58.857,58.902,148800000.0
2009-05-26 17:45:00,58.9,58.932,58.9,58.913,233000000.0
2009-05-26 17:50:00,58.913,58.949,58.9,58.94,178400000.0
2009-05-26 17:55:00,58.957,58.977,58.932,58.932,201600000.0
2009-05-26 18:00:00,58.931,59.074,58.931,59.068,178000000.0
2009-05-26 18:05:00,59.087,59.101,59.012,59.031,196800000.0
2009-05-26 18:10:00,59.045,59.063,59.005,59.005,78800000.0
2009-05-26 18:15:00,59.01,59.047,59.002,59.037,206400000.0
2009-05-26 18:20:00,59.048,59.091,59.048,59.08,189200000.0
2009-05-26 18:25:00,59.086,59.129,59.084,59.086,136000000.0
2009-05-26 18:30:00,59.094,59.106,59.061,59.071,166400000.0
2009-05-26 18:35:00,59.046,59.078,59.026,59.056,275200000.0
2009-05-26 18:40:00,59.056,59.1,59.048,59.073,296400000.0
2009-05-26 18:45:00,59.074,59.084,59.044,59.071,92800000.0
2009-05-26 18:50:00,59.083,59.176,59.073,59.161,128800000.0
2009-05-26 18:55:00,59.144,59.145,59.089,59.119,122400000.0
2009-05-26 19:00:00,59.115,59.124,59.072,59.099,108200000.0
2009-05-26 19:05:00,59.124,59.177,59.124,59.162,148800000.0
2009-05-26 19:10:00,59.136,59.136,59.074,59.093,108800000.0
2009-05-26 19:15:00,59.092,59.138,59.066,59.138,75200000.0
2009-05-26 19:20:00,59.146,59.146,59.108,59.131,110400000.0
2009-05-26 19:25:00,59.134,59.154,59.087,59.146,92800000.0
2009-05-26 19:30:00,59.166,59.174,59.144,59.169,59200000.0
2009-05-26 19:35:00,59.159,59.184,59.144,59.144,67200000.0
2009-05-26 19:40:00,59.145,59.163,59.129,59.154,64400000.0
2009-05-26 19:45:00,59.179,59.257,59.179,59.257,100800000.0
2009-05-26 19:50:00,59.237,59.237,59.177,59.219,64400000.0
2009-05-26 19:55:00,59.217,59.259,59.215,59.249,62400000.0
2009-05-26 20:00:00,59.256,59.303,59.25,59.27,89000000.0
2009-05-26 20:05:00,59.279,59.28,59.252,59.258,83200000.0
2009-05-26 20:10:00,59.246,59.269,59.199,59.26,72000000.0
2009-05-26 20:15:00,59.266,59.316,59.266,59.304,113600000.0
2009-05-26 20:20:00,59.28,59.28,59.216,59.256,62800000.0
2009-05-26 20:25:00,59.261,59.311,59.209,59.287,62800000.0
2009-05-26 20:30:00,59.288,59.311,59.28,59.298,76800000.0
2009-05-26 20:35:00,59.291,59.291,59.265,59.279,64000000.0
2009-05-26 20:40:00,59.284,59.309,59.275,59.298,56000000.0
2009-05-26 20:45:00,59.3,59.309,59.267,59.281,76800000.0
2009-05-26 20:50:00,59.275,59.306,59.264,59.264,86400000.0
2009-05-26 20:55:00,59.262,59.275,59.253,59.273,54400000.0
2009-05-26 21:00:00,59.266,59.288,59.247,59.284,70200000.0
2009-05-26 21:05:00,59.271,59.311,59.148,59.291,64000000.0
2009-05-26 21:10:00,59.302,59.361,59.302,59.32,62400000.0
2009-05-26 21:15:00,59.315,59.315,59.249,59.249,70400000.0
2009-05-26 21:20:00,59.233,59.295,59.233,59.283,59200000.0
2009-05-26 21:25:00,59.288,59.336,59.262,59.336,102800000.0
2009-05-26 21:30:00,59.33,59.33,59.264,59.3,56000000.0
2009-05-26 21:35:00,59.309,59.322,59.3,59.313,68200000.0
2009-05-26 21:40:00,59.311,59.349,59.231,59.33,52800000.0
2009-05-26 21:45:00,59.322,59.324,59.266,59.266,89600000.0
2009-05-26 21:50:00,59.238,59.27,59.238,59.247,64000000.0
2009-05-26 21:55:00,59.271,59.296,59.257,59.28,59200000.0
2009-05-26 22:00:00,59.273,59.396,59.264,59.396,73600000.0
2009-05-26 22:05:00,59.385,59.476,59.362,59.476,62400000.0
2009-05-26 22:10:00,59.473,59.474,59.415,59.421,72000000.0
2009-05-26 22:15:00,59.417,59.443,59.408,59.435,75200000.0
2009-05-26 22:20:00,59.435,59.439,59.384,59.394,59200000.0
2009-05-26 22:25:00,59.407,59.428,59.395,59.413,67200000.0
2009-05-26 22:30:00,59.412,59.416,59.355,59.387,65600000.0
2009-05-26 22:35:00,59.387,59.393,59.301,59.301,99600000.0
2009-05-26 22:40:00,59.278,59.305,59.267,59.305,66600000.0
2009-05-26 22:45:00,59.291,59.326,59.267,59.326,59200000.0
2009-05-26 22:50:00,59.334,59.338,59.289,59.293,52800000.0
2009-05-26 22:55:00,59.286,59.326,59.274,59.278,54400000.0
2009-05-26 23:00:00,59.276,59.276,59.234,59.275,70400000.0
2009-05-26 23:05:00,59.28,59.292,59.263,59.269,92800000.0
2009-05-26 23:10:00,59.253,59.283,59.242,59.267,56000000.0
2009-05-26 23:15:00,59.279,59.314,59.266,59.306,59200000.0
2009-05-26 23:20:00,59.292,59.346,59.285,59.309,57600000.0
2009-05-26 23:25:00,59.322,59.333,59.282,59.291,66600000.0
2009-05-26 23:30:00,59.315,59.326,59.292,59.292,59600000.0
2009-05-26 23:35:00,59.294,59.295,59.265,59.27,67200000.0
2009-05-26 23:40:00,59.29,59.302,59.262,59.296,89600000.0
2009-05-26 23:45:00,59.295,59.307,59.263,59.267,75200000.0
2009-05-26 23:50:00,59.262,59.262,59.233,59.262,64000000.0
2009-05-26 23:55:00,59.255,59.27,59.175,59.256,56000000.0
2009-05-27 00:00:00,59.239,59.246,59.041,59.114,64400000.0
2009-05-27 00:05:00,59.158,59.167,59.006,59.105,64000000.0
2009-05-27 00:10:00,59.098,59.104,59.074,59.075,72000000.0
2009-05-27 00:15:00,59.084,59.105,59.06,59.08,86400000.0
2009-05-27 00:20:00,59.102,59.142,59.088,59.128,64000000.0
2009-05-27 00:25:00,59.122,59.131,59.025,59.046,81600000.0
2009-05-27 00:30:00,59.056,59.091,59.037,59.09,67200000.0
2009-05-27 00:35:00,59.095,59.105,59.064,59.08,89600000.0
2009-05-27 00:40:00,59.09,59.148,59.09,59.144,61200000.0
2009-05-27 00:45:00,59.14,59.162,59.129,59.158,64000000.0
2009-05-27 00:50:00,59.166,59.228,59.166,59.218,56000000.0
2009-05-27 00:55:00,59.213,59.221,59.136,59.14,78400000.0
2009-05-27 01:00:00,59.14,59.152,59.132,59.152,72000000.0
2009-05-27 01:05:00,59.175,59.274,59.175,59.273,69200000.0
2009-05-27 01:10:00,59.264,59.276,59.234,59.242,63400000.0
2009-05-27 01:15:00,59.244,59.268,59.234,59.234,80000000.0
2009-05-27 01:20:00,59.252,59.33,59.251,59.315,72000000.0
2009-05-27 01:25:00,59.315,59.331,59.285,59.33,61800000.0
2009-05-27 01:30:00,59.328,59.395,59.328,59.381,75200000.0
2009-05-27 01:35:00,59.38,59.387,59.323,59.327,70800000.0
2009-05-27 01:40:00,59.302,59.344,59.302,59.339,52800000.0
2009-05-27 01:45:00,59.339,59.361,59.302,59.351,65600000.0
2009-05-27 01:50:00,59.341,59.341,59.273,59.273,83200000.0
2009-05-27 01:55:00,59.274,59.302,59.233,59.25,65600000.0
2009-05-27 02:00:00,59.256,59.256,59.2,59.2,68600000.0
2009-05-27 02:05:00,59.2,59.227,59.173,59.224,73600000.0
2009-05-27 02:10:00,59.217,59.27,59.207,59.267,65600000.0
2009-05-27 02:15:00,59.274,59.322,59.254,59.26,57600000.0
2009-05-27 02:20:00,59.227,59.23,59.125,59.223,64000000.0
2009-05-27 02:25:00,59.209,59.211,59.163,59.173,65000000.0
2009-05-27 02:30:00,59.173,59.185,59.143,59.169,57000000.0
2009-05-27 02:35:00,59.16,59.162,59.11,59.11,72000000.0
2009-05-27 02:40:00,59.111,59.12,59.081,59.082,54400000.0
2009-05-27 02:45:00,59.086,59.091,58.943,59.009,64000000.0
2009-05-27 02:50:00,59.0,59.082,58.988,59.073,59200000.0
2009-05-27 02:55:00,59.057,59.095,58.973,59.054,56000000.0
2009-05-27 03:00:00,59.058,59.165,59.056,59.118,67200000.0
2009-05-27 03:05:00,59.117,59.142,59.114,59.114,67200000.0
2009-05-27 03:10:00,59.118,59.154,59.105,59.126,77200000.0
2009-05-27 03:15:00,59.138,59.142,59.111,59.123,52800000.0
2009-05-27 03:20:00,59.117,59.124,59.091,59.115,64400000.0
2009-05-27 03:25:00,59.117,59.154,59.11,59.154,68800000.0
2009-05-27 03:30:00,59.161,59.243,59.161,59.243,62800000.0
2009-05-27 03:35:00,59.249,59.295,59.176,59.237,73600000.0
2009-05-27 03:40:00,59.25,59.268,59.195,59.204,58000000.0
2009-05-27 03:45:00,59.216,59.279,59.216,59.242,59200000.0
2009-05-27 03:50:00,59.238,59.296,59.22,59.294,65600000.0
2009-05-27 03:55:00,59.302,59.313,59.283,59.3,62800000.0
2009-05-27 04:00:00,59.29,59.322,59.287,59.316,64000000.0
2009-05-27 04:05:00,59.31,59.327,59.296,59.316,64000000.0
2009-05-27 04:10:00,59.327,59.343,59.314,59.318,70400000.0
2009-05-27 04:15:00,59.342,59.349,59.243,59.251,65600000.0
2009-05-27 04:20:00,59.279,59.297,59.245,59.245,65600000.0
2009-05-27 04:25:00,59.238,59.264,59.208,59.258,68800000.0
2009-05-27 04:30:00,59.254,59.272,59.116,59.209,67200000.0
2009-05-27 04:35:00,59.239,59.239,59.141,59.185,62400000.0
2009-05-27 04:40:00,59.177,59.202,59.163,59.17,68800000.0
2009-05-27 04:45:00,59.163,59.181,59.137,59.16,67200000.0
2009-05-27 04:50:00,59.162,59.178,59.131,59.147,64400000.0
2009-05-27 04:55:00,59.157,59.173,59.143,59.147,65600000.0
2009-05-27 05:00:00,59.151,59.346,59.143,59.338,62400000.0
2009-05-27 05:05:00,59.327,59.327,59.282,59.298,61600000.0
2009-05-27 05:10:00,59.312,59.332,59.285,59.328,61800000.0
2009-05-27 05:15:00,59.336,59.362,59.311,59.36,67200000.0
2009-05-27 05:20:00,59.354,59.387,59.333,59.386,69200000.0
2009-05-27 05:25:00,59.385,59.392,59.356,59.39,62400000.0
2009-05-27 05:30:00,59.396,59.426,59.39,59.4,66000000.0
2009-05-27 05:35:00,59.388,59.399,59.37,59.399,60800000.0
2009-05-27 05:40:00,59.426,59.487,59.407,59.472,64000000.0
2009-05-27 05:45:00,59.467,59.479,59.426,59.449,75200000.0
2009-05-27 05:50:00,59.455,59.464,59.375,59.376,70400000.0
2009-05-27 05:55:00,59.398,59.434,59.354,59.393,60800000.0
2009-05-27 06:00:00,59.401,59.412,59.36,59.36,67200000.0
2009-05-27 06:05:00,59.342,59.349,59.237,59.328,68800000.0
2009-05-27 06:10:00,59.337,59.34,59.308,59.318,59200000.0
2009-05-27 06:15:00,59.309,59.346,59.303,59.324,68800000.0
2009-05-27 06:20:00,59.325,59.33,59.298,59.303,66600000.0
2009-05-27 06:25:00,59.308,59.329,59.296,59.316,57600000.0
2009-05-27 06:30:00,59.318,59.327,59.299,59.305,65600000.0
2009-05-27 06:35:00,59.303,59.328,59.28,59.328,52800000.0
2009-05-27 06:40:00,59.323,59.372,59.315,59.344,64000000.0
2009-05-27 06:45:00,59.321,59.348,59.313,59.333,67200000.0
2009-05-27 06:50:00,59.305,59.309,59.284,59.29,70400000.0
2009-05-27 06:55:00,59.283,59.329,59.277,59.299,65600000.0
2009-05-27 07:00:00,59.301,59.301,59.2,59.268,68800000.0
2009-05-27 07:05:00,59.273,59.305,59.245,59.291,59200000.0
2009-05-27 07:10:00,59.297,59.315,59.279,59.302,56000000.0
2009-05-27 07:15:00,59.298,59.307,59.236,59.255,54400000.0
2009-05-27 07:20:00,59.258,59.262,59.177,59.177,56000000.0
2009-05-27 07:25:00,59.198,59.251,59.195,59.245,62400000.0
2009-05-27 07:30:00,59.232,59.247,59.212,59.217,73600000.0
2009-05-27 07:35:00,59.212,59.23,59.2,59.23,65600000.0
2009-05-27 07:40:00,59.23,59.301,59.227,59.298,60800000.0
2009-05-27 07:45:00,59.309,59.349,59.301,59.34,59200000.0
2009-05-27 07:50:00,59.338,59.338,59.271,59.288,62400000.0
2009-05-27 07:55:00,59.278,59.283,59.201,59.243,54800000.0
2009-05-27 08:00:00,59.223,59.252,59.202,59.225,65600000.0
2009-05-27 08:05:00,59.238,59.253,59.156,59.157,68800000.0
2009-05-27 08:10:00,59.145,59.212,59.131,59.212,59200000.0
2009-05-27 08:15:00,59.2,59.222,59.174,59.201,66600000.0
2009-05-27 08:20:00,59.221,59.229,59.131,59.131,60800000.0
2009-05-27 08:25:00,59.124,59.129,59.01,59.032,66600000.0
2009-05-27 08:30:00,59.038,59.126,59.038,59.117,63400000.0
2009-05-27 08:35:00,59.126,59.149,59.077,59.112,78400000.0
2009-05-27 08:40:00,59.117,59.13,59.058,59.087,72400000.0
2009-05-27 08:45:00,59.101,59.168,59.087,59.088,69200000.0
2009-05-27 08:50:00,59.065,59.065,59.009,59.01,72000000.0
2009-05-27 08:55:00,59.004,59.066,58.945,59.059,65600000.0
2009-05-27 09:00:00,59.066,59.104,59.019,59.088,67600000.0
2009-05-27 09:05:00,59.067,59.174,59.053,59.125,67200000.0
2009-05-27 09:10:00,59.128,59.152,59.092,59.137,60800000.0
2009-05-27 09:15:00,59.145,59.267,59.145,59.261,62400000.0
2009-05-27 09:20:00,59.259,59.259,59.149,59.159,70400000.0
2009-05-27 09:25:00,59.163,59.182,59.071,59.076,59200000.0
2009-05-27 09:30:00,59.086,59.239,59.084,59.195,64000000.0
2009-05-27 09:35:00,59.179,59.183,59.092,59.117,68800000.0
2009-05-27 09:40:00,59.118,59.127,59.085,59.097,58000000.0
2009-05-27 09:45:00,59.118,59.224,59.118,59.224,60200000.0
2009-05-27 09:50:00,59.216,59.216,59.059,59.064,73600000.0
2009-05-27 09:55:00,59.072,59.095,58.955,59.061,67600000.0
2009-05-27 10:00:00,59.055,59.062,58.962,58.987,64000000.0
2009-05-27 10:05:00,58.997,59.101,58.985,59.087,66000000.0
2009-05-27 10:10:00,59.102,59.113,58.987,59.065,59200000.0
2009-05-27 10:15:00,59.044,59.062,58.967,59.062,59200000.0
2009-05-27 10:20:00,59.058,59.099,59.039,59.097,60800000.0
2009-05-27 10:25:00,59.096,59.177,59.081,59.108,59200000.0
2009-05-27 10:30:00,59.089,59.104,59.019,59.059,66000000.0
2009-05-27 10:35:00,59.06,59.066,58.963,59.041,57600000.0
2009-05-27 10:40:00,59.042,59.087,59.027,59.027,56000000.0
2009-05-27 10:45:00,59.03,59.104,59.024,59.079,62400000.0
2009-05-27 10:50:00,59.072,59.143,59.057,59.143,73600000.0
2009-05-27 10:55:00,59.14,59.155,59.033,59.114,61800000.0
2009-05-27 11:00:00,59.118,59.118,59.08,59.107,68800000.0
2009-05-27 11:05:00,59.086,59.09,59.035,59.062,75200000.0
2009-05-27 11:10:00,59.068,59.122,59.061,59.077,67200000.0
2009-05-27 11:15:00,59.07,59.207,59.057,59.183,65000000.0
2009-05-27 11:20:00,59.181,59.207,59.142,59.153,64000000.0
2009-05-27 11:25:00,59.147,59.215,59.136,59.202,64000000.0
2009-05-27 11:30:00,59.196,59.196,59.091,59.103,68800000.0
2009-05-27 11:35:00,59.098,59.179,59.098,59.159,57600000.0
2009-05-27 11:40:00,59.142,59.236,59.135,59.187,64000000.0
2009-05-27 11:45:00,59.191,59.2,59.176,59.193,67200000.0
2009-05-27 11:50:00,59.193,59.193,59.147,59.167,70400000.0
2009-05-27 11:55:00,59.163,59.189,59.092,59.165,64000000.0
2009-05-27 12:00:00,59.149,59.186,59.14,59.18,62400000.0
2009-05-27 12:05:00,59.167,59.209,59.148,59.148,67200000.0
2009-05-27 12:10:00,59.164,59.175,59.139,59.155,59200000.0
2009-05-27 12:15:00,59.153,59.153,59.056,59.118,67600000.0
2009-05-27 12:20:00,59.114,59.13,59.01,59.073,73600000.0
2009-05-27 12:25:00,59.102,59.132,59.046,59.121,63400000.0
2009-05-27 12:30:00,59.104,59.145,59.093,59.137,70400000.0
2009-05-27 12:35:00,59.131,59.131,59.031,59.096,67200000.0
2009-05-27 12:40:00,59.096,59.106,59.056,59.063,73600000.0
2009-05-27 12:45:00,59.057,59.112,59.041,59.074,57600000.0
2009-05-27 12:50:00,59.055,59.083,59.035,59.07,60200000.0
2009-05-27 12:55:00,59.073,59.076,59.044,59.056,70800000.0
2009-05-27 13:00:00,59.051,59.067,59.03,59.03,67600000.0
2009-05-27 13:05:00,59.017,59.03,58.995,59.003,68800000.0
2009-05-27 13:10:00,58.965,58.995,58.923,58.927,70400000.0
2009-05-27 13:15:00,58.939,58.954,58.912,58.934,70400000.0
2009-05-27 13:20:00,58.938,58.949,58.899,58.922,61200000.0
2009-05-27 13:25:00,58.903,58.966,58.871,58.963,72000000.0
2009-05-27 13:30:00,58.985,58.985,58.938,58.975,67200000.0
2009-05-27 13:35:00,58.967,58.967,58.871,58.881,116800000.0
2009-05-27 13:40:00,58.881,58.985,58.877,58.978,128000000.0
2009-05-27 13:45:00,58.971,59.025,58.964,58.993,88000000.0
2009-05-27 13:50:00,58.967,58.967,58.889,58.922,91600000.0
2009-05-27 13:55:00,58.912,58.918,58.801,58.828,99200000.0
2009-05-27 14:00:00,58.832,58.847,58.807,58.832,120400000.0
2009-05-27 14:05:00,58.827,58.846,58.782,58.838,142400000.0
2009-05-27 14:10:00,58.818,58.845,58.806,58.845,92800000.0
2009-05-27 14:15:00,58.845,58.845,58.813,58.843,92800000.0
2009-05-27 14:20:00,58.844,58.901,58.844,58.857,139200000.0
2009-05-27 14:25:00,58.85,58.89,58.843,58.889,91200000.0
2009-05-27 14:30:00,58.892,58.939,58.892,58.916,140800000.0
2009-05-27 14:35:00,58.911,58.941,58.895,58.904,107200000.0
2009-05-27 14:40:00,58.9,58.914,58.847,58.903,113600000.0
2009-05-27 14:45:00,58.924,58.967,58.924,58.96,90000000.0
2009-05-27 14:50:00,58.997,59.039,58.935,58.956,103800000.0
2009-05-27 14:55:00,58.953,58.987,58.926,58.987,66600000.0
2009-05-27 15:00:00,58.991,59.015,58.979,59.015,91200000.0
2009-05-27 15:05:00,59.004,59.005,58.946,58.957,86400000.0
2009-05-27 15:10:00,58.947,58.964,58.912,58.912,182400000.0
2009-05-27 15:15:00,58.926,58.96,58.926,58.945,120000000.0
2009-05-27 15:20:00,58.959,58.985,58.9,58.904,119400000.0
2009-05-27 15:25:00,58.909,58.995,58.854,58.888,213200000.0
2009-05-27 15:30:00,58.876,58.978,58.82,58.836,258600000.0
2009-05-27 15:35:00,58.822,58.885,58.819,58.835,190000000.0
2009-05-27 15:40:00,58.843,58.843,58.786,58.826,157600000.0
2009-05-27 15:45:00,58.817,58.922,58.781,58.922,99200000.0
2009-05-27 15:50:00,58.931,58.958,58.899,58.926,142800000.0
2009-05-27 15:55:00,58.935,58.979,58.919,58.975,144400000.0
2009-05-27 16:00:00,59.002,59.037,58.744,58.744,224000000.0
2009-05-27 16:05:00,58.773,58.862,58.764,58.852,204800000.0
2009-05-27 16:10:00,58.86,58.951,58.841,58.904,168400000.0
2009-05-27 16:15:00,58.889,58.917,58.86,58.901,176400000.0
2009-05-27 16:20:00,58.898,58.978,58.851,58.978,140800000.0
2009-05-27 16:25:00,58.99,59.009,58.971,58.99,124800000.0
2009-05-27 16:30:00,58.98,59.0,58.922,58.996,159800000.0
2009-05-27 16:35:00,58.993,59.101,58.986,59.036,220200000.0
2009-05-27 16:40:00,59.005,59.043,58.942,58.942,213200000.0
2009-05-27 16:45:00,58.936,59.025,58.936,58.979,231200000.0
2009-05-27 16:50:00,59.004,59.128,58.996,59.121,195000000.0
2009-05-27 16:55:00,59.141,59.274,59.095,59.272,147600000.0
2009-05-27 17:00:00,59.275,59.281,59.165,59.165,209600000.0
2009-05-27 17:05:00,59.139,59.166,59.124,59.153,276200000.0
2009-05-27 17:10:00,59.152,59.24,59.131,59.24,141600000.0
2009-05-27 17:15:00,59.22,59.22,59.166,59.188,148800000.0
2009-05-27 17:20:00,59.193,59.202,59.17,59.197,88400000.0
2009-05-27 17:25:00,59.192,59.262,59.185,59.195,158400000.0
2009-05-27 17:30:00,59.199,59.241,59.182,59.19,251200000.0
2009-05-27 17:35:00,59.196,59.288,59.193,59.248,131200000.0
2009-05-27 17:40:00,59.247,59.253,59.15,59.151,149200000.0
2009-05-27 17:45:00,59.147,59.169,59.126,59.133,233600000.0
2009-05-27 17:50:00,59.17,59.223,59.061,59.061,177600000.0
2009-05-27 17:55:00,59.064,59.121,59.061,59.121,201400000.0
2009-05-27 18:00:00,59.15,59.199,59.141,59.16,177000000.0
2009-05-27 18:05:00,59.134,59.198,59.134,59.146,197200000.0
2009-05-27 18:10:00,59.156,59.174,59.126,59.162,78400000.0
2009-05-27 18:15:00,59.163,59.19,59.149,59.175,206400000.0
2009-05-27 18:20:00,59.175,59.18,59.143,59.172,189200000.0
2009-05-27 18:25:00,59.166,59.18,59.149,59.157,136000000.0
2009-05-27 18:30:00,59.153,59.166,59.108,59.121,166800000.0
2009-05-27 18:35:00,59.136,59.157,59.075,59.075,274600000.0
2009-05-27 18:40:00,59.05,59.089,59.009,59.009,294800000.0
2009-05-27 18:45:00,59.022,59.086,59.016,59.079,92800000.0
2009-05-27 18:50:00,59.086,59.124,59.064,59.064,128400000.0
2009-05-27 18:55:00,59.046,59.068,58.988,59.049,121600000.0
2009-05-27 19:00:00,59.04,59.11,59.038,59.078,109200000.0
2009-05-27 19:05:00,59.082,59.113,59.077,59.106,148800000.0
2009-05-27 19:10:00,59.106,59.138,59.104,59.134,112000000.0
2009-05-27 19:15:00,59.143,59.204,59.139,59.193,78400000.0
2009-05-27 19:20:00,59.18,59.193,59.158,59.184,110400000.0
2009-05-27 19:25:00,59.187,59.187,59.152,59.174,92200000.0
2009-05-27 19:30:00,59.178,59.189,59.115,59.115,59200000.0
2009-05-27 19:35:00,59.05,59.05,58.98,58.989,67600000.0
2009-05-27 19:40:00,58.979,59.047,58.979,59.005,64000000.0
2009-05-27 19:45:00,59.025,59.103,58.94,58.94,100800000.0
2009-05-27 19:50:00,58.908,58.958,58.898,58.931,64000000.0
2009-05-27 19:55:00,58.947,59.057,58.921,59.056,62400000.0
2009-05-27 20:00:00,59.037,59.053,58.932,58.965,84800000.0
2009-05-27 20:05:00,58.973,58.994,58.916,58.919,83200000.0
2009-05-27 20:10:00,58.927,58.955,58.888,58.94,72000000.0
2009-05-27 20:15:00,58.925,58.999,58.857,58.998,113600000.0
2009-05-27 20:20:00,58.995,58.995,58.91,58.91,62400000.0
2009-05-27 20:25:00,58.903,58.955,58.852,58.955,62400000.0
2009-05-27 20:30:00,58.955,58.955,58.901,58.901,76800000.0
2009-05-27 20:35:00,58.877,58.917,58.875,58.913,64000000.0
2009-05-27 20:40:00,58.928,58.991,58.928,58.989,55800000.0
2009-05-27 20:45:00,58.991,59.023,58.983,59.023,76800000.0
2009-05-27 20:50:00,59.022,59.035,58.967,59.016,85800000.0
2009-05-27 20:55:00,58.992,59.004,58.895,58.896,64000000.0
2009-05-27 21:00:00,58.892,58.924,58.875,58.923,62400000.0
2009-05-27 21:05:00,58.94,58.975,58.848,58.964,64000000.0
2009-05-27 21:10:00,58.958,58.959,58.915,58.94,62800000.0
2009-05-27 21:15:00,58.941,58.941,58.794,58.802,69800000.0
2009-05-27 21:20:00,58.778,58.792,58.657,58.675,59200000.0
2009-05-27 21:25:00,58.667,58.667,58.597,58.619,102400000.0
2009-05-27 21:30:00,58.623,58.676,58.606,58.674,56400000.0
2009-05-27 21:35:00,58.67,58.67,58.629,58.633,68800000.0
2009-05-27 21:40:00,58.633,58.733,58.549,58.69,52800000.0
2009-05-27 21:45:00,58.702,58.708,58.683,58.685,89600000.0
2009-05-27 21:50:00,58.681,58.705,58.654,58.658,64000000.0
2009-05-27 21:55:00,58.666,58.666,58.613,58.63,59600000.0
2009-05-27 22:00:00,58.624,58.627,58.586,58.605,73600000.0
2009-05-27 22:05:00,58.609,58.623,58.587,58.612,62400000.0
2009-05-27 22:10:00,58.599,58.64,58.593,58.628,72000000.0
2009-05-27 22:15:00,58.633,58.687,58.623,58.634,75000000.0
2009-05-27 22:20:00,58.652,58.662,58.599,58.602,59200000.0
2009-05-27 22:25:00,58.589,58.589,58.507,58.546,67200000.0
2009-05-27 22:30:00,58.534,58.587,58.519,58.574,65600000.0
2009-05-27 22:35:00,58.586,58.603,58.557,58.558,102400000.0
2009-05-27 22:40:00,58.569,58.629,58.565,58.625,67600000.0
2009-05-27 22:45:00,58.637,58.666,58.623,58.623,59200000.0
2009-05-27 22:50:00,58.617,58.661,58.608,58.642,60800000.0
2009-05-27 22:55:00,58.639,58.646,58.52,58.547,54400000.0
2009-05-27 23:00:00,58.539,58.58,58.501,58.534,70400000.0
2009-05-27 23:05:00,58.533,58.533,58.484,58.485,92800000.0
2009-05-27 23:10:00,58.494,58.509,58.435,58.445,62400000.0
2009-05-27 23:15:00,58.445,58.509,58.444,58.509,59200000.0
2009-05-27 23:20:00,58.517,58.525,58.456,58.486,58000000.0
2009-05-27 23:25:00,58.491,58.541,58.472,58.518,67200000.0
2009-05-27 23:30:00,58.535,58.566,58.494,58.495,65600000.0
2009-05-27 23:35:00,58.464,58.491,58.446,58.468,66000000.0
2009-05-27 23:40:00,58.469,58.501,58.464,58.481,91600000.0
2009-05-27 23:45:00,58.479,58.514,58.467,58.5,75200000.0
2009-05-27 23:50:00,58.492,58.536,58.483,58.52,65600000.0
2009-05-27 23:55:00,58.529,58.579,58.464,58.564,56000000.0
2009-05-28 00:00:00,58.553,58.561,58.508,58.531,67200000.0
2009-05-28 00:05:00,58.545,58.583,58.46,58.549,64400000.0
2009-05-28 00:10:00,58.582,58.616,58.539,58.601,59200000.0
2009-05-28 00:15:00,58.593,58.627,58.583,58.617,86400000.0
2009-05-28 00:20:00,58.619,58.644,58.588,58.611,64400000.0
2009-05-28 00:25:00,58.616,58.64,58.607,58.629,81600000.0
2009-05-28 00:30:00,58.638,58.673,58.637,58.643,67200000.0
2009-05-28 00:35:00,58.616,58.678,58.581,58.669,89600000.0
2009-05-28 00:40:00,58.663,58.71,58.623,58.71,60800000.0
2009-05-28 00:45:00,58.716,58.744,58.716,58.731,64000000.0
2009-05-28 00:50:00,58.735,58.746,58.695,58.703,56000000.0
2009-05-28 00:55:00,58.709,58.72,58.697,58.711,78400000.0
2009-05-28 01:00:00,58.714,58.737,58.708,58.72,72000000.0
2009-05-28 01:05:00,58.735,58.743,58.67,58.724,69200000.0
2009-05-28 01:10:00,58.717,58.753,58.717,58.739,56000000.0
2009-05-28 01:15:00,58.746,58.754,58.736,58.743,79400000.0
2009-05-28 01:20:00,58.743,58.753,58.707,58.736,72000000.0
2009-05-28 01:25:00,58.75,58.763,58.729,58.759,62400000.0
2009-05-28 01:30:00,58.754,58.814,58.741,58.809,75600000.0
2009-05-28 01:35:00,58.816,58.824,58.761,58.818,69800000.0
2009-05-28 01:40:00,58.807,58.829,58.771,58.804,52800000.0
2009-05-28 01:45:00,58.815,58.851,58.798,58.84,65000000.0
2009-05-28 01:50:00,58.883,58.902,58.849,58.853,83200000.0
2009-05-28 01:55:00,58.842,58.842,58.804,58.816,65600000.0
2009-05-28 02:00:00,58.811,58.87,58.778,58.842,68800000.0
2009-05-28 02:05:00,58.843,58.85,58.807,58.836,74000000.0
2009-05-28 02:10:00,58.822,58.826,58.785,58.803,65600000.0
2009-05-28 02:15:00,58.804,58.824,58.767,58.779,57600000.0
2009-05-28 02:20:00,58.77,58.918,58.684,58.918,56000000.0
2009-05-28 02:25:00,58.944,59.016,58.92,58.978,65600000.0
2009-05-28 02:30:00,58.976,59.048,58.976,59.041,62800000.0
2009-05-28 02:35:00,59.044,59.067,59.022,59.057,71400000.0
2009-05-28 02:40:00,59.06,59.062,58.976,58.993,54400000.0
2009-05-28 02:45:00,58.997,59.052,58.936,59.006,64000000.0
2009-05-28 02:50:00,59.002,59.042,58.985,59.036,59200000.0
2009-05-28 02:55:00,59.048,59.054,58.971,59.01,56400000.0
2009-05-28 03:00:00,59.011,59.019,58.972,58.977,67200000.0
2009-05-28 03:05:00,58.975,59.01,58.915,59.005,67200000.0
2009-05-28 03:10:00,58.99,59.034,58.98,58.992,66600000.0
2009-05-28 03:15:00,58.977,58.986,58.937,58.956,52800000.0
2009-05-28 03:20:00,58.956,59.006,58.954,58.971,64000000.0
2009-05-28 03:25:00,58.968,59.004,58.942,58.995,68800000.0
2009-05-28 03:30:00,58.986,58.986,58.905,58.914,62400000.0
2009-05-28 03:35:00,58.924,59.019,58.923,59.011,73600000.0
2009-05-28 03:40:00,59.031,59.081,59.01,59.038,57600000.0
2009-05-28 03:45:00,59.036,59.041,58.941,59.038,59600000.0
2009-05-28 03:50:00,59.042,59.066,59.024,59.057,66000000.0
2009-05-28 03:55:00,59.067,59.084,58.993,59.032,62400000.0
2009-05-28 04:00:00,59.0,59.004,58.797,58.829,64400000.0
2009-05-28 04:05:00,58.849,58.899,58.771,58.804,64000000.0
2009-05-28 04:10:00,58.787,58.84,58.686,58.807,69800000.0
2009-05-28 04:15:00,58.814,58.814,58.762,58.79,65600000.0
2009-05-28 04:20:00,58.814,58.884,58.802,58.873,65600000.0
2009-05-28 04:25:00,58.869,58.877,58.794,58.794,68800000.0
2009-05-28 04:30:00,58.808,59.053,58.808,58.965,67200000.0
2009-05-28 04:35:00,58.969,58.996,58.919,58.932,62400000.0
2009-05-28 04:40:00,58.924,58.953,58.906,58.923,68800000.0
2009-05-28 04:45:00,58.922,58.922,58.831,58.892,57600000.0
2009-05-28 04:50:00,58.901,58.942,58.891,58.903,64000000.0
2009-05-28 04:55:00,58.894,58.918,58.845,58.845,65600000.0
2009-05-28 05:00:00,58.839,58.839,58.781,58.82,62400000.0
2009-05-28 05:05:00,58.805,58.811,58.763,58.794,60800000.0
2009-05-28 05:10:00,58.806,58.806,58.724,58.747,62800000.0
2009-05-28 05:15:00,58.759,58.798,58.747,58.798,67200000.0
2009-05-28 05:20:00,58.782,58.836,58.782,58.834,68800000.0
2009-05-28 05:25:00,58.827,58.834,58.777,58.8,62400000.0
2009-05-28 05:30:00,58.8,58.808,58.786,58.791,65600000.0
2009-05-28 05:35:00,58.777,58.813,58.766,58.813,60800000.0
2009-05-28 05:40:00,58.838,58.96,58.836,58.951,64000000.0
2009-05-28 05:45:00,58.962,58.991,58.95,58.979,75200000.0
2009-05-28 05:50:00,58.978,58.978,58.915,58.934,70400000.0
2009-05-28 05:55:00,58.937,58.962,58.877,58.961,60800000.0
2009-05-28 06:00:00,58.969,59.073,58.955,59.043,67200000.0
2009-05-28 06:05:00,59.041,59.519,58.998,59.519,68800000.0
2009-05-28 06:10:00,59.586,59.658,59.498,59.514,58000000.0
2009-05-28 06:15:00,59.504,59.607,59.504,59.606,68800000.0
2009-05-28 06:20:00,59.63,59.641,59.579,59.6,67200000.0
2009-05-28 06:25:00,59.583,59.587,59.462,59.462,57600000.0
2009-05-28 06:30:00,59.455,59.521,59.437,59.494,65600000.0
2009-05-28 06:35:00,59.469,59.521,59.448,59.521,52800000.0
2009-05-28 06:40:00,59.507,59.642,59.507,59.636,64000000.0
2009-05-28 06:45:00,59.645,59.681,59.464,59.482,67200000.0
2009-05-28 06:50:00,59.473,59.518,59.405,59.476,70400000.0
2009-05-28 06:55:00,59.471,59.491,59.443,59.491,65000000.0
2009-05-28 07:00:00,59.491,59.532,59.395,59.532,68800000.0
2009-05-28 07:05:00,59.533,59.567,59.507,59.567,59200000.0
2009-05-28 07:10:00,59.583,59.608,59.567,59.589,56000000.0
2009-05-28 07:15:00,59.584,59.607,59.547,59.567,54400000.0
2009-05-28 07:20:00,59.571,59.572,59.507,59.507,56000000.0
2009-05-28 07:25:00,59.524,59.526,59.486,59.489,62400000.0
2009-05-28 07:30:00,59.485,59.507,59.47,59.502,73600000.0
2009-05-28 07:35:00,59.5,59.512,59.476,59.502,65600000.0
2009-05-28 07:40:00,59.483,59.563,59.475,59.522,60800000.0
2009-05-28 07:45:00,59.533,59.681,59.533,59.678,59200000.0
2009-05-28 07:50:00,59.691,59.694,59.639,59.684,62400000.0
2009-05-28 07:55:00,59.69,59.69,59.622,59.629,53800000.0
2009-05-28 08:00:00,59.643,59.708,59.628,59.708,60200000.0
2009-05-28 08:05:00,59.718,59.788,59.695,59.718,68800000.0
2009-05-28 08:10:00,59.729,59.756,59.707,59.754,68800000.0
2009-05-28 08:15:00,59.774,59.782,59.731,59.736,67200000.0
2009-05-28 08:20:00,59.755,59.923,59.755,59.917,60800000.0
2009-05-28 08:25:00,59.94,59.95,59.883,59.895,67200000.0
2009-05-28 08:30:00,59.886,59.92,59.85,59.909,64000000.0
2009-05-28 08:35:00,59.968,60.013,59.926,59.969,78400000.0
2009-05-28 08:40:00,59.98,59.996,59.955,59.964,72400000.0
2009-05-28 08:45:00,59.939,59.982,59.895,59.982,68800000.0
2009-05-28 08:50:00,59.999,60.005,59.972,60.003,72000000.0
2009-05-28 08:55:00,60.002,60.062,59.993,60.062,65600000.0
2009-05-28 09:00:00,60.056,60.056,59.903,59.929,67200000.0
2009-05-28 09:05:00,59.919,59.944,59.872,59.944,67200000.0
2009-05-28 09:10:00,59.95,59.957,59.811,59.811,60800000.0
2009-05-28 09:15:00,59.817,59.828,59.787,59.808,62400000.0
2009-05-28 09:20:00,59.806,59.82,59.785,59.819,70400000.0
2009-05-28 09:25:00,59.826,59.894,59.8,59.871,59200000.0
2009-05-28 09:30:00,59.884,59.992,59.884,59.942,64000000.0
2009-05-28 09:35:00,59.924,59.924,59.842,59.888,68800000.0
2009-05-28 09:40:00,59.885,59.92,59.871,59.905,64000000.0
2009-05-28 09:45:00,59.891,59.921,59.834,59.871,60800000.0
2009-05-28 09:50:00,59.885,59.934,59.873,59.93,73600000.0
2009-05-28 09:55:00,59.935,59.94,59.831,59.922,66600000.0
2009-05-28 10:00:00,59.904,59.904,59.858,59.858,64000000.0
2009-05-28 10:05:00,59.853,59.884,59.824,59.884,62400000.0
2009-05-28 10:10:00,59.926,59.933,59.897,59.919,59600000.0
2009-05-28 10:15:00,59.912,59.949,59.905,59.916,59200000.0
2009-05-28 10:20:00,59.923,59.974,59.892,59.948,60800000.0
2009-05-28 10:25:00,59.959,59.983,59.942,59.983,59200000.0
2009-05-28 10:30:00,59.962,59.992,59.962,59.974,65600000.0
2009-05-28 10:35:00,59.982,59.985,59.828,59.985,57600000.0
2009-05-28 10:40:00,59.995,60.015,59.976,59.981,56000000.0
2009-05-28 10:45:00,59.984,60.055,59.966,60.029,62800000.0
2009-05-28 10:50:00,60.033,60.04,60.011,60.016,73600000.0
2009-05-28 10:55:00,59.99,60.004,59.905,60.0,62400000.0
2009-05-28 11:00:00,59.99,60.034,59.98,60.029,68800000.0
2009-05-28 11:05:00,60.053,60.101,60.031,60.072,75200000.0
2009-05-28 11:10:00,60.069,60.106,60.042,60.092,67200000.0
2009-05-28 11:15:00,60.109,60.209,60.109,60.209,65600000.0
2009-05-28 11:20:00,60.211,60.325,60.211,60.325,64000000.0
2009-05-28 11:25:00,60.354,60.396,60.348,60.383,64000000.0
2009-05-28 11:30:00,60.392,60.491,60.382,60.489,68800000.0
2009-05-28 11:35:00,60.476,60.532,60.466,60.516,57600000.0
2009-05-28 11:40:00,60.531,60.559,60.477,60.478,63400000.0
2009-05-28 11:45:00,60.489,60.517,60.459,60.506,67200000.0
2009-05-28 11:50:00,60.515,60.515,60.476,60.483,70400000.0
2009-05-28 11:55:00,60.48,60.488,60.405,60.463,64000000.0
2009-05-28 12:00:00,60.456,60.461,60.414,60.448,62400000.0
2009-05-28 12:05:00,60.447,60.544,60.447,60.543,67200000.0
2009-05-28 12:10:00,60.533,60.567,60.513,60.522,59200000.0
2009-05-28 12:15:00,60.524,60.6,60.497,60.506,72000000.0
2009-05-28 12:20:00,60.507,60.609,60.5,60.609,72400000.0
2009-05-28 12:25:00,60.64,60.645,60.607,60.627,64000000.0
2009-05-28 12:30:00,60.621,60.633,60.591,60.63,69200000.0
2009-05-28 12:35:00,60.638,60.689,60.589,60.646,68000000.0
2009-05-28 12:40:00,60.658,60.662,60.597,60.613,73600000.0
2009-05-28 12:45:00,60.598,60.598,60.538,60.574,66000000.0
2009-05-28 12:50:00,60.574,60.579,60.533,60.533,60800000.0
2009-05-28 12:55:00,60.557,60.578,60.538,60.543,70400000.0
2009-05-28 13:00:00,60.526,60.579,60.526,60.55,67000000.0
2009-05-28 13:05:00,60.552,60.593,60.535,60.561,68800000.0
2009-05-28 13:10:00,60.528,60.577,60.528,60.567,70400000.0
2009-05-28 13:15:00,60.598,60.64,60.501,60.64,75200000.0
2009-05-28 13:20:00,60.643,60.657,60.582,60.582,61600000.0
2009-05-28 13:25:00,60.574,60.589,60.42,60.498,72400000.0
2009-05-28 13:30:00,60.492,60.524,60.475,60.477,67200000.0
2009-05-28 13:35:00,60.492,60.545,60.475,60.475,116800000.0
2009-05-28 13:40:00,60.455,60.47,60.392,60.394,128000000.0
2009-05-28 13:45:00,60.402,60.422,60.385,60.416,87400000.0
2009-05-28 13:50:00,60.418,60.43,60.383,60.383,91200000.0
2009-05-28 13:55:00,60.384,60.425,60.382,60.413,99200000.0
2009-05-28 14:00:00,60.416,60.478,60.416,60.465,120400000.0
2009-05-28 14:05:00,60.469,60.469,60.381,60.445,142400000.0
2009-05-28 14:10:00,60.477,60.494,60.424,60.424,93200000.0
2009-05-28 14:15:00,60.42,60.473,60.418,60.469,96000000.0
2009-05-28 14:20:00,60.489,60.502,60.449,60.449,139000000.0
2009-05-28 14:25:00,60.46,60.483,60.459,60.468,91200000.0
2009-05-28 14:30:00,60.523,60.552,60.503,60.544,140800000.0
2009-05-28 14:35:00,60.535,60.581,60.511,60.57,107200000.0
2009-05-28 14:40:00,60.552,60.616,60.547,60.574,113600000.0
2009-05-28 14:45:00,60.596,60.633,60.596,60.623,89600000.0
2009-05-28 14:50:00,60.618,60.655,60.591,60.646,103400000.0
2009-05-28 14:55:00,60.626,60.639,60.589,60.601,67000000.0
2009-05-28 15:00:00,60.593,60.712,60.593,60.707,91200000.0
2009-05-28 15:05:00,60.697,60.709,60.594,60.604,86400000.0
2009-05-28 15:10:00,60.577,60.707,60.577,60.707,182400000.0
2009-05-28 15:15:00,60.711,60.763,60.652,60.748,120000000.0
2009-05-28 15:20:00,60.741,60.747,60.598,60.603,120000000.0
2009-05-28 15:25:00,60.603,60.645,60.514,60.522,212200000.0
2009-05-28 15:30:00,60.563,60.701,60.545,60.576,260400000.0
2009-05-28 15:35:00,60.561,60.614,60.549,60.587,192400000.0
2009-05-28 15:40:00,60.605,60.655,60.561,60.561,158400000.0
2009-05-28 15:45:00,60.598,60.619,60.557,60.566,99200000.0
2009-05-28 15:50:00,60.566,60.592,60.551,60.591,142200000.0
2009-05-28 15:55:00,60.601,60.601,60.482,60.513,144000000.0
2009-05-28 16:00:00,60.453,60.453,60.353,60.413,224000000.0
2009-05-28 16:05:00,60.395,60.395,60.113,60.147,203000000.0
2009-05-28 16:10:00,60.098,60.206,60.037,60.206,168000000.0
2009-05-28 16:15:00,60.206,60.328,60.2,60.328,176400000.0
2009-05-28 16:20:00,60.287,60.37,60.283,60.304,140200000.0
2009-05-28 16:25:00,60.317,60.351,60.284,60.293,124800000.0
2009-05-28 16:30:00,60.294,60.313,60.267,60.289,160200000.0
2009-05-28 16:35:00,60.277,60.373,60.277,60.301,220800000.0
2009-05-28 16:40:00,60.301,60.424,60.293,60.424,213200000.0
2009-05-28 16:45:00,60.431,60.452,60.404,60.452,229800000.0
2009-05-28 16:50:00,60.439,60.464,60.34,60.354,195200000.0
2009-05-28 16:55:00,60.383,60.412,60.366,60.378,148000000.0
2009-05-28 17:00:00,60.368,60.405,60.362,60.386,209600000.0
2009-05-28 17:05:00,60.386,60.423,60.376,60.385,276800000.0
2009-05-28 17:10:00,60.395,60.429,60.337,60.429,141200000.0
2009-05-28 17:15:00,60.449,60.471,60.368,60.368,148800000.0
2009-05-28 17:20:00,60.368,60.403,60.325,60.398,88000000.0
2009-05-28 17:25:00,60.404,60.432,60.38,60.392,158800000.0
2009-05-28 17:30:00,60.397,60.408,60.356,60.367,251200000.0
2009-05-28 17:35:00,60.38,60.431,60.38,60.395,131200000.0
2009-05-28 17:40:00,60.386,60.4,60.315,60.363,150400000.0
2009-05-28 17:45:00,60.373,60.451,60.359,60.451,234400000.0
2009-05-28 17:50:00,60.452,60.476,60.426,60.44,177600000.0
2009-05-28 17:55:00,60.444,60.511,60.428,60.48,201600000.0
2009-05-28 18:00:00,60.483,60.499,60.464,60.474,177600000.0
2009-05-28 18:05:00,60.464,60.465,60.353,60.372,197200000.0
2009-05-28 18:10:00,60.35,60.368,60.328,60.361,86400000.0
2009-05-28 18:15:00,60.363,60.363,60.266,60.275,206800000.0
2009-05-28 18:20:00,60.262,60.317,60.223,60.317,188800000.0
2009-05-28 18:25:00,60.33,60.358,60.302,60.324,136000000.0
2009-05-28 18:30:00,60.319,60.329,60.271,60.326,165800000.0
2009-05-28 18:35:00,60.3,60.307,60.21,60.255,275600000.0
2009-05-28 18:40:00,60.261,60.299,60.229,60.273,295400000.0
2009-05-28 18:45:00,60.267,60.275,60.187,60.218,92800000.0
2009-05-28 18:50:00,60.232,60.237,60.196,60.196,128000000.0
2009-05-28 18:55:00,60.196,60.223,60.17,60.17,121600000.0
2009-05-28 19:00:00,60.195,60.322,60.188,60.314,109200000.0
2009-05-28 19:05:00,60.328,60.39,60.327,60.328,149200000.0
2009-05-28 19:10:00,60.267,60.347,60.259,60.323,108800000.0
2009-05-28 19:15:00,60.336,60.398,60.336,60.384,75200000.0
2009-05-28 19:20:00,60.389,60.477,60.387,60.45,110800000.0
2009-05-28 19:25:00,60.424,60.485,60.391,60.402,92800000.0
2009-05-28 19:30:00,60.388,60.388,60.319,60.376,59200000.0
2009-05-28 19:35:00,60.377,60.423,60.347,60.415,68800000.0
2009-05-28 19:40:00,60.435,60.465,60.358,60.365,64000000.0
2009-05-28 19:45:00,60.366,60.382,60.347,60.347,100800000.0
2009-05-28 19:50:00,60.347,60.372,60.287,60.309,65600000.0
2009-05-28 19:55:00,60.327,60.328,60.265,60.317,62800000.0
2009-05-28 20:00:00,60.329,60.382,60.329,60.36,84200000.0
2009-05-28 20:05:00,60.33,60.368,60.318,60.355,83200000.0
2009-05-28 20:10:00,60.353,60.392,60.288,60.327,72000000.0
2009-05-28 20:15:00,60.317,60.38,60.317,60.38,114000000.0
2009-05-28 20:20:00,60.393,60.477,60.391,60.465,62400000.0
2009-05-28 20:25:00,60.446,60.513,60.41,60.491,62800000.0
2009-05-28 20:30:00,60.498,60.498,60.431,60.464,76800000.0
2009-05-28 20:35:00,60.472,60.472,60.361,60.397,64400000.0
2009-05-28 20:40:00,60.393,60.397,60.268,60.282,56000000.0
2009-05-28 20:45:00,60.301,60.382,60.301,60.382,76800000.0
2009-05-28 20:50:00,60.384,60.384,60.311,60.343,86400000.0
2009-05-28 20:55:00,60.394,60.394,60.331,60.336,54800000.0
2009-05-28 21:00:00,60.316,60.36,60.316,60.343,62400000.0
2009-05-28 21:05:00,60.346,60.346,60.236,60.274,58000000.0
2009-05-28 21:10:00,60.272,60.285,60.223,60.223,62400000.0
2009-05-28 21:15:00,60.231,60.24,60.209,60.232,69800000.0
2009-05-28 21:20:00,60.236,60.308,60.236,60.269,59200000.0
2009-05-28 21:25:00,60.283,60.419,60.283,60.399,102400000.0
2009-05-28 21:30:00,60.41,60.433,60.38,60.38,56000000.0
2009-05-28 21:35:00,60.382,60.406,60.374,60.398,68800000.0
2009-05-28 21:40:00,60.388,60.422,60.318,60.41,52800000.0
2009-05-28 21:45:00,60.407,60.453,60.403,60.443,89600000.0
2009-05-28 21:50:00,60.417,60.458,60.366,60.366,64000000.0
2009-05-28 21:55:00,60.301,60.371,60.283,60.349,59200000.0
2009-05-28 22:00:00,60.35,60.35,60.271,60.271,74000000.0
2009-05-28 22:05:00,60.271,60.396,60.271,60.339,62800000.0
2009-05-28 22:10:00,60.334,60.392,60.31,60.326,72400000.0
2009-05-28 22:15:00,60.322,60.376,60.299,60.376,75200000.0
2009-05-28 22:20:00,60.367,60.376,60.335,60.347,59600000.0
2009-05-28 22:25:00,60.342,60.355,60.323,60.335,67200000.0
2009-05-28 22:30:00,60.317,60.338,60.312,60.325,65600000.0
2009-05-28 22:35:00,60.328,60.352,60.276,60.284,100800000.0
2009-05-28 22:40:00,60.297,60.308,60.224,60.224,67200000.0
2009-05-28 22:45:00,60.204,60.225,60.176,60.225,68800000.0
2009-05-28 22:50:00,60.251,60.304,60.247,60.287,57600000.0
2009-05-28 22:55:00,60.283,60.294,60.236,60.286,54400000.0
2009-05-28 23:00:00,60.306,60.306,60.219,60.275,70400000.0
2009-05-28 23:05:00,60.266,60.294,60.257,60.261,92600000.0
2009-05-28 23:10:00,60.297,60.325,60.297,60.323,56000000.0
2009-05-28 23:15:00,60.333,60.368,60.324,60.366,59200000.0
2009-05-28 23:20:00,60.37,60.411,60.364,60.405,57600000.0
2009-05-28 23:25:00,60.406,60.441,60.404,60.431,67200000.0
2009-05-28 23:30:00,60.437,60.487,60.437,60.487,59200000.0
2009-05-28 23:35:00,60.484,60.516,60.455,60.467,65600000.0
2009-05-28 23:40:00,60.461,60.461,60.44,60.452,89600000.0
2009-05-28 23:45:00,60.444,60.444,60.38,60.4,75200000.0
2009-05-28 23:50:00,60.4,60.418,60.386,60.416,64000000.0
2009-05-28 23:55:00,60.421,60.439,60.349,60.418,56000000.0
2009-05-29 00:00:00,60.409,60.415,60.326,60.363,64000000.0
2009-05-29 00:05:00,60.361,60.361,60.219,60.308,64000000.0
2009-05-29 00:10:00,60.308,60.327,60.252,60.292,59200000.0
2009-05-29 00:15:00,60.312,60.341,60.304,60.316,86800000.0
2009-05-29 00:20:00,60.317,60.333,60.301,60.313,71400000.0
2009-05-29 00:25:00,60.32,60.329,60.268,60.329,81600000.0
2009-05-29 00:30:00,60.335,60.392,60.33,60.361,67200000.0
2009-05-29 00:35:00,60.358,60.449,60.351,60.443,71400000.0
2009-05-29 00:40:00,60.435,60.435,60.365,60.381,48000000.0
2009-05-29 00:45:00,60.385,60.402,60.365,60.396,64000000.0
2009-05-29 00:50:00,60.396,60.398,60.342,60.369,56000000.0
2009-05-29 00:55:00,60.363,60.382,60.262,60.262,78400000.0
2009-05-29 01:00:00,60.273,60.341,60.27,60.301,72000000.0
2009-05-29 01:05:00,60.319,60.34,60.222,60.34,68800000.0
2009-05-29 01:10:00,60.331,60.336,60.292,60.312,56000000.0
2009-05-29 01:15:00,60.305,60.32,60.298,60.318,80000000.0
2009-05-29 01:20:00,60.33,60.336,60.296,60.325,72000000.0
2009-05-29 01:25:00,60.32,60.357,60.319,60.343,62800000.0
2009-05-29 01:30:00,60.34,60.353,60.312,60.334,75000000.0
2009-05-29 01:35:00,60.339,60.356,60.299,60.349,70400000.0
2009-05-29 01:40:00,60.333,60.356,60.328,60.328,53200000.0
2009-05-29 01:45:00,60.318,60.401,60.314,60.381,66000000.0
2009-05-29 01:50:00,60.373,60.405,60.356,60.361,83200000.0
2009-05-29 01:55:00,60.369,60.43,60.368,60.393,65600000.0
2009-05-29 02:00:00,60.387,60.387,60.294,60.294,68800000.0
2009-05-29 02:05:00,60.311,60.408,60.306,60.404,74000000.0
2009-05-29 02:10:00,60.409,60.42,60.319,60.325,65600000.0
2009-05-29 02:15:00,60.316,60.351,60.308,60.324,57000000.0
2009-05-29 02:20:00,60.343,60.369,60.269,60.349,59200000.0
2009-05-29 02:25:00,60.344,60.344,60.31,60.31,66000000.0
2009-05-29 02:30:00,60.297,60.305,60.275,60.282,57600000.0
2009-05-29 02:35:00,60.279,60.293,60.251,60.273,71400000.0
2009-05-29 02:40:00,60.271,60.302,60.261,60.266,54800000.0
2009-05-29 02:45:00,60.284,60.32,60.189,60.312,63400000.0
2009-05-29 02:50:00,60.312,60.341,60.266,60.266,59200000.0
2009-05-29 02:55:00,60.257,60.271,60.185,60.247,56000000.0
2009-05-29 03:00:00,60.256,60.265,60.24,60.243,67200000.0
2009-05-29 03:05:00,60.242,60.285,60.23,60.276,66600000.0
2009-05-29 03:10:00,60.276,60.276,60.162,60.169,67200000.0
2009-05-29 03:15:00,60.165,60.165,60.129,60.158,52800000.0
2009-05-29 03:20:00,60.165,60.213,60.151,60.213,64400000.0
2009-05-29 03:25:00,60.218,60.239,60.212,60.235,68800000.0
2009-05-29 03:30:00,60.251,60.251,60.176,60.188,62400000.0
2009-05-29 03:35:00,60.182,60.19,60.115,60.153,73600000.0
2009-05-29 03:40:00,60.155,60.164,60.112,60.149,57600000.0
2009-05-29 03:45:00,60.136,60.214,60.136,60.176,59600000.0
2009-05-29 03:50:00,60.206,60.231,60.194,60.228,65600000.0
2009-05-29 03:55:00,60.228,60.25,60.213,60.235,62800000.0
2009-05-29 04:00:00,60.234,60.24,60.172,60.172,64400000.0
2009-05-29 04:05:00,60.164,60.198,60.148,60.198,64000000.0
2009-05-29 04:10:00,60.203,60.203,60.151,60.162,70800000.0
2009-05-29 04:15:00,60.203,60.206,60.162,60.176,65600000.0
2009-05-29 04:20:00,60.184,60.218,60.166,60.214,65600000.0
2009-05-29 04:25:00,60.22,60.229,60.199,60.202,68800000.0
2009-05-29 04:30:00,60.191,60.228,60.129,60.228,67200000.0
2009-05-29 04:35:00,60.233,60.256,60.219,60.253,62400000.0
2009-05-29 04:40:00,60.244,60.257,60.228,60.228,68800000.0
2009-05-29 04:45:00,60.245,60.255,60.228,60.254,57600000.0
2009-05-29 04:50:00,60.252,60.275,60.238,60.264,64000000.0
2009-05-29 04:55:00,60.263,60.286,60.257,60.271,65600000.0
2009-05-29 05:00:00,60.273,60.273,60.233,60.27,62200000.0
2009-05-29 05:05:00,60.244,60.283,60.237,60.267,60800000.0
2009-05-29 05:10:00,60.249,60.271,60.237,60.258,62400000.0
2009-05-29 05:15:00,60.27,60.27,60.202,60.221,67200000.0
2009-05-29 05:20:00,60.218,60.224,60.194,60.21,68800000.0
2009-05-29 05:25:00,60.21,60.24,60.203,60.24,62400000.0
2009-05-29 05:30:00,60.22,60.266,60.217,60.259,65600000.0
2009-05-29 05:35:00,60.255,60.268,60.213,60.233,60800000.0
2009-05-29 05:40:00,60.235,60.239,60.208,60.237,64400000.0
2009-05-29 05:45:00,60.236,60.239,60.196,60.229,75200000.0
2009-05-29 05:50:00,60.24,60.248,60.196,60.222,70800000.0
2009-05-29 05:55:00,60.237,60.259,60.175,60.239,60800000.0
2009-05-29 06:00:00,60.241,60.25,60.225,60.238,67200000.0
2009-05-29 06:05:00,60.236,60.257,60.163,60.251,69200000.0
2009-05-29 06:10:00,60.258,60.311,60.257,60.302,54400000.0
2009-05-29 06:15:00,60.284,60.315,60.25,60.315,68800000.0
2009-05-29 06:20:00,60.314,60.355,60.312,60.347,67200000.0
2009-05-29 06:25:00,60.358,60.373,60.342,60.345,57600000.0
2009-05-29 06:30:00,60.351,60.424,60.338,60.416,65600000.0
2009-05-29 06:35:00,60.417,60.616,60.414,60.616,52800000.0
2009-05-29 06:40:00,60.612,60.652,60.567,60.567,64000000.0
2009-05-29 06:45:00,60.563,60.607,60.563,60.564,67200000.0
2009-05-29 06:50:00,60.554,60.595,60.537,60.575,70800000.0
2009-05-29 06:55:00,60.58,60.592,60.561,60.579,66000000.0
2009-05-29 07:00:00,60.587,60.606,60.505,60.564,68800000.0
2009-05-29 07:05:00,60.542,60.549,60.501,60.549,58600000.0
2009-05-29 07:10:00,60.541,60.543,60.508,60.515,56000000.0
2009-05-29 07:15:00,60.538,60.578,60.538,60.546,54400000.0
2009-05-29 07:20:00,60.55,60.553,60.514,60.527,56000000.0
2009-05-29 07:25:00,60.539,60.584,60.531,60.567,68800000.0
2009-05-29 07:30:00,60.566,60.64,60.566,60.58,73600000.0
2009-05-29 07:35:00,60.577,60.58,60.556,60.559,65600000.0
2009-05-29 07:40:00,60.56,60.572,60.547,60.57,60800000.0
2009-05-29 07:45:00,60.581,60.644,60.581,60.619,58600000.0
2009-05-29 07:50:00,60.64,60.687,60.624,60.687,62400000.0
2009-05-29 07:55:00,60.702,60.742,60.683,60.74,54400000.0
2009-05-29 08:00:00,60.74,60.757,60.671,60.688,57600000.0
2009-05-29 08:05:00,60.717,60.79,60.717,60.79,68800000.0
2009-05-29 08:10:00,60.813,60.91,60.793,60.897,58000000.0
2009-05-29 08:15:00,60.919,61.024,60.911,60.989,67200000.0
2009-05-29 08:20:00,60.982,61.07,60.982,61.045,60800000.0
2009-05-29 08:25:00,61.048,61.08,61.022,61.041,66600000.0
2009-05-29 08:30:00,61.041,61.045,60.924,60.955,64000000.0
2009-05-29 08:35:00,60.984,61.044,60.973,61.044,78400000.0
2009-05-29 08:40:00,61.046,61.084,61.019,61.077,72000000.0
2009-05-29 08:45:00,61.083,61.258,61.076,61.258,68800000.0
2009-05-29 08:50:00,61.287,61.317,61.244,61.258,72000000.0
2009-05-29 08:55:00,61.275,61.334,61.191,61.191,65600000.0
2009-05-29 09:00:00,61.16,61.16,61.108,61.154,67200000.0
2009-05-29 09:05:00,61.148,61.23,61.148,61.23,67200000.0
2009-05-29 09:10:00,61.245,61.302,61.209,61.22,60800000.0
2009-05-29 09:15:00,61.216,61.216,61.087,61.087,61800000.0
2009-05-29 09:20:00,61.016,61.051,61.003,61.02,70800000.0
2009-05-29 09:25:00,61.021,61.073,60.967,61.073,59200000.0
2009-05-29 09:30:00,61.086,61.086,61.005,61.035,64000000.0
2009-05-29 09:35:00,61.041,61.088,60.957,61.035,68800000.0
2009-05-29 09:40:00,61.034,61.035,61.001,61.002,59200000.0
2009-05-29 09:45:00,61.005,61.013,60.946,60.955,60800000.0
2009-05-29 09:50:00,60.949,60.949,60.859,60.872,73600000.0
2009-05-29 09:55:00,60.865,60.871,60.712,60.712,67200000.0
2009-05-29 10:00:00,60.7,60.7,60.561,60.575,64000000.0
2009-05-29 10:05:00,60.587,60.655,60.571,60.655,68800000.0
2009-05-29 10:10:00,60.677,60.682,60.655,60.655,59200000.0
2009-05-29 10:15:00,60.666,60.801,60.666,60.757,59200000.0
2009-05-29 10:20:00,60.748,60.791,60.739,60.791,60800000.0
2009-05-29 10:25:00,60.778,60.807,60.762,60.778,59600000.0
2009-05-29 10:30:00,60.763,60.823,60.763,60.813,65600000.0
2009-05-29 10:35:00,60.813,60.813,60.706,60.77,57600000.0
2009-05-29 10:40:00,60.769,60.777,60.736,60.75,62400000.0
2009-05-29 10:45:00,60.748,60.769,60.722,60.752,62400000.0
2009-05-29 10:50:00,60.739,60.887,60.739,60.887,73600000.0
2009-05-29 10:55:00,60.88,60.946,60.819,60.915,62400000.0
2009-05-29 11:00:00,60.94,60.977,60.867,60.89,68800000.0
2009-05-29 11:05:00,60.889,60.889,60.83,60.867,75200000.0
2009-05-29 11:10:00,60.882,60.889,60.764,60.765,67200000.0
2009-05-29 11:15:00,60.765,60.776,60.688,60.701,65600000.0
2009-05-29 11:20:00,60.699,60.732,60.624,60.624,64000000.0
2009-05-29 11:25:00,60.619,60.653,60.609,60.629,64000000.0
2009-05-29 11:30:00,60.625,60.684,60.618,60.661,68200000.0
2009-05-29 11:35:00,60.625,60.688,60.613,60.649,57600000.0
2009-05-29 11:40:00,60.654,60.7,60.652,60.7,64000000.0
2009-05-29 11:45:00,60.72,60.803,60.72,60.791,67200000.0
2009-05-29 11:50:00,60.802,60.805,60.763,60.801,70400000.0
2009-05-29 11:55:00,60.804,60.864,60.745,60.864,64000000.0
2009-05-29 12:00:00,60.862,60.882,60.804,60.84,70400000.0
2009-05-29 12:05:00,60.83,60.869,60.83,60.843,67200000.0
2009-05-29 12:10:00,60.838,60.86,60.83,60.857,59200000.0
2009-05-29 12:15:00,60.866,60.868,60.773,60.845,67200000.0
2009-05-29 12:20:00,60.847,60.855,60.822,60.827,73600000.0
2009-05-29 12:25:00,60.817,60.927,60.817,60.876,64000000.0
2009-05-29 12:30:00,60.851,60.885,60.834,60.862,70800000.0
2009-05-29 12:35:00,60.842,60.844,60.736,60.739,67200000.0
2009-05-29 12:40:00,60.753,60.89,60.753,60.889,74000000.0
2009-05-29 12:45:00,60.901,60.934,60.868,60.875,57400000.0
2009-05-29 12:50:00,60.859,60.934,60.844,60.917,60800000.0
2009-05-29 12:55:00,60.92,60.929,60.897,60.897,70800000.0
2009-05-29 13:00:00,60.91,61.003,60.902,60.987,67200000.0
2009-05-29 13:05:00,60.956,61.038,60.956,61.035,68800000.0
2009-05-29 13:10:00,61.001,61.024,60.961,60.961,69800000.0
2009-05-29 13:15:00,60.983,61.063,60.983,61.04,68000000.0
2009-05-29 13:20:00,61.054,61.079,61.031,61.079,61200000.0
2009-05-29 13:25:00,61.069,61.087,60.949,61.032,72000000.0
2009-05-29 13:30:00,61.006,61.006,60.934,60.934,67200000.0
2009-05-29 13:35:00,60.948,60.959,60.917,60.94,117200000.0
2009-05-29 13:40:00,60.929,60.932,60.824,60.824,128000000.0
2009-05-29 13:45:00,60.819,60.961,60.819,60.918,88000000.0
2009-05-29 13:50:00,60.91,60.96,60.875,60.96,91600000.0
2009-05-29 13:55:00,60.952,60.952,60.88,60.88,99200000.0
2009-05-29 14:00:00,60.884,60.994,60.884,60.976,120000000.0
2009-05-29 14:05:00,60.983,61.076,60.983,61.056,143200000.0
2009-05-29 14:10:00,61.033,61.088,61.028,61.053,94400000.0
2009-05-29 14:15:00,61.064,61.081,61.042,61.061,92800000.0
2009-05-29 14:20:00,61.059,61.087,61.029,61.029,139200000.0
2009-05-29 14:25:00,61.031,61.067,61.03,61.034,90600000.0
2009-05-29 14:30:00,60.99,61.019,60.879,60.879,140800000.0
2009-05-29 14:35:00,60.901,60.997,60.901,60.96,107200000.0
2009-05-29 14:40:00,60.938,60.943,60.913,60.932,113600000.0
2009-05-29 14:45:00,60.962,61.01,60.942,60.957,89000000.0
2009-05-29 14:50:00,60.962,60.962,60.907,60.942,104000000.0
2009-05-29 14:55:00,60.951,60.968,60.895,60.921,67600000.0
2009-05-29 15:00:00,60.921,61.023,60.921,60.98,91200000.0
2009-05-29 15:05:00,60.988,61.059,60.979,61.017,86400000.0
2009-05-29 15:10:00,61.02,61.085,61.02,61.082,182200000.0
2009-05-29 15:15:00,61.08,61.08,61.034,61.056,120000000.0
2009-05-29 15:20:00,61.064,61.102,61.053,61.101,120400000.0
2009-05-29 15:25:00,61.105,61.124,60.945,60.945,212800000.0
2009-05-29 15:30:00,60.941,61.031,60.909,60.978,259200000.0
2009-05-29 15:35:00,60.979,61.068,60.967,61.053,191800000.0
2009-05-29 15:40:00,61.035,61.149,60.947,60.954,157800000.0
2009-05-29 15:45:00,60.951,60.979,60.906,60.908,99200000.0
2009-05-29 15:50:00,60.884,61.028,60.884,60.94,142800000.0
2009-05-29 15:55:00,60.941,61.029,60.919,60.923,144000000.0
2009-05-29 16:00:00,60.923,60.953,60.912,60.917,224400000.0
2009-05-29 16:05:00,60.925,61.024,60.925,60.995,204800000.0
2009-05-29 16:10:00,60.984,60.99,60.929,60.975,167800000.0
2009-05-29 16:15:00,61.002,61.044,60.858,60.876,176000000.0
2009-05-29 16:20:00,60.891,60.983,60.891,60.98,140800000.0
2009-05-29 16:25:00,60.983,60.994,60.948,60.972,124800000.0
2009-05-29 16:30:00,60.977,60.994,60.945,60.963,160400000.0
2009-05-29 16:35:00,60.965,61.001,60.948,60.988,220800000.0
2009-05-29 16:40:00,60.993,61.001,60.967,60.973,211600000.0
2009-05-29 16:45:00,60.984,61.01,60.975,61.01,230400000.0
2009-05-29 16:50:00,61.014,61.024,60.952,60.96,196000000.0
2009-05-29 16:55:00,60.955,61.08,60.901,61.08,146600000.0
2009-05-29 17:00:00,61.106,61.115,60.977,61.057,209600000.0
2009-05-29 17:05:00,61.045,61.045,60.907,60.907,276800000.0
2009-05-29 17:10:00,60.912,60.922,60.882,60.882,140600000.0
2009-05-29 17:15:00,60.882,60.91,60.873,60.881,149200000.0
2009-05-29 17:20:00,60.881,60.925,60.859,60.891,87400000.0
2009-05-29 17:25:00,60.905,60.913,60.868,60.868,158400000.0
2009-05-29 17:30:00,60.847,60.924,60.822,60.895,251000000.0
2009-05-29 17:35:00,60.855,60.884,60.795,60.826,131600000.0
2009-05-29 17:40:00,60.825,60.869,60.825,60.86,148800000.0
2009-05-29 17:45:00,60.852,60.854,60.77,60.784,233000000.0
2009-05-29 17:50:00,60.786,60.801,60.758,60.8,178000000.0
2009-05-29 17:55:00,60.797,60.817,60.794,60.817,201600000.0
2009-05-29 18:00:00,60.82,60.826,60.792,60.818,178000000.0
2009-05-29 18:05:00,60.799,60.838,60.782,60.838,197200000.0
2009-05-29 18:10:00,60.828,60.85,60.789,60.843,86400000.0
2009-05-29 18:15:00,60.829,60.901,60.81,60.832,206400000.0
2009-05-29 18:20:00,60.844,60.844,60.806,60.831,188800000.0
2009-05-29 18:25:00,60.838,60.9,60.775,60.9,134800000.0
2009-05-29 18:30:00,60.889,60.909,60.87,60.905,166400000.0
2009-05-29 18:35:00,60.901,60.901,60.788,60.788,276000000.0
2009-05-29 18:40:00,60.773,60.788,60.75,60.75,296400000.0
2009-05-29 18:45:00,60.758,60.792,60.745,60.792,93200000.0
2009-05-29 18:50:00,60.811,60.811,60.774,60.783,127800000.0
2009-05-29 18:55:00,60.777,60.838,60.765,60.838,121600000.0
2009-05-29 19:00:00,60.836,60.836,60.762,60.767,108800000.0
2009-05-29 19:05:00,60.772,60.813,60.767,60.813,148800000.0
2009-05-29 19:10:00,60.811,60.812,60.761,60.78,108800000.0
2009-05-29 19:15:00,60.803,60.825,60.789,60.819,75200000.0
2009-05-29 19:20:00,60.8,60.83,60.794,60.803,109800000.0
2009-05-29 19:25:00,60.801,60.815,60.773,60.783,91600000.0
2009-05-29 19:30:00,60.799,60.905,60.799,60.893,59200000.0
2009-05-29 19:35:00,60.886,60.908,60.824,60.824,67200000.0
2009-05-29 19:40:00,60.802,60.867,60.783,60.864,64000000.0
2009-05-29 19:45:00,60.876,60.898,60.87,60.878,101200000.0
2009-05-29 19:50:00,60.874,60.881,60.855,60.874,64000000.0
2009-05-29 19:55:00,60.876,60.902,60.872,60.88,62400000.0
2009-05-29 20:00:00,60.878,60.894,60.86,60.861,84800000.0
2009-05-29 20:05:00,60.861,60.868,60.827,60.828,83200000.0
2009-05-29 20:10:00,60.868,60.885,60.809,60.856,72000000.0
2009-05-29 20:15:00,60.853,60.875,60.798,60.869,113000000.0
2009-05-29 20:20:00,60.864,60.879,60.826,60.83,62400000.0
2009-05-29 20:25:00,60.834,60.855,60.729,60.816,62400000.0
2009-05-29 20:30:00,60.813,60.86,60.808,60.817,77200000.0
2009-05-29 20:35:00,60.832,60.838,60.79,60.79,64000000.0
2009-05-29 20:40:00,60.773,60.773,60.641,60.651,56400000.0
2009-05-29 20:45:00,60.652,60.669,60.626,60.668,76800000.0
2009-05-29 20:50:00,60.662,60.662,60.613,60.615,85800000.0
2009-05-29 20:55:00,60.62,60.698,60.619,60.696,54400000.0
2009-05-29 21:00:00,60.664,60.711,60.664,60.703,62400000.0
2009-05-29 21:05:00,60.701,60.769,60.648,60.749,64000000.0
2009-05-29 21:10:00,60.742,60.755,60.727,60.753,62400000.0
2009-05-29 21:15:00,60.762,60.762,60.719,60.757,70400000.0
2009-05-29 21:20:00,60.74,60.772,60.716,60.716,59600000.0
2009-05-29 21:25:00,60.73,60.755,60.701,60.712,102400000.0
2009-05-29 21:30:00,60.73,60.762,60.727,60.754,48000000.0
2009-05-29 21:35:00,60.764,60.82,60.735,60.746,68800000.0
2009-05-29 21:40:00,60.77,60.907,60.683,60.884,52800000.0
2009-05-29 21:45:00,60.888,60.894,60.833,60.846,89600000.0
2009-05-29 21:50:00,60.834,60.928,60.834,60.928,64000000.0
2009-05-29 21:55:00,60.927,61.054,60.917,61.026,59200000.0
2009-05-29 22:00:00,61.037,61.037,60.999,61.002,74000000.0
2009-05-29 22:05:00,61.01,61.025,60.995,60.999,62400000.0
2009-05-29 22:10:00,60.991,61.037,60.99,61.027,72000000.0
2009-05-29 22:15:00,61.016,61.03,60.95,60.955,75200000.0
2009-05-29 22:20:00,60.947,60.954,60.881,60.917,59200000.0
2009-05-29 22:25:00,60.934,60.945,60.921,60.928,67200000.0
2009-05-29 22:30:00,60.928,60.958,60.923,60.958,65600000.0
2009-05-29 22:35:00,60.953,60.962,60.926,60.938,99200000.0
2009-05-29 22:40:00,60.942,60.952,60.923,60.926,67200000.0
2009-05-29 22:45:00,60.926,60.948,60.921,60.925,59600000.0
2009-05-29 22:50:00,60.935,60.935,60.88,60.887,54400000.0
2009-05-29 22:55:00,60.912,60.94,60.884,60.917,54800000.0
2009-05-31 23:00:00,60.949,61.093,60.945,60.953,70400000.0
2009-05-31 23:05:00,60.953,60.978,60.948,60.954,92800000.0
2009-05-31 23:10:00,60.982,60.985,60.965,60.965,44800000.0
2009-05-31 23:15:00,60.985,60.985,60.962,60.97,22400000.0
2009-05-31 23:20:00,60.965,61.015,60.956,60.984,48000000.0
2009-05-31 23:25:00,61.0,61.005,60.954,60.996,56000000.0
2009-05-31 23:30:00,61.014,61.067,61.014,61.067,59200000.0
2009-05-31 23:35:00,61.013,61.096,61.013,61.067,65600000.0
2009-05-31 23:40:00,61.041,61.074,61.024,61.025,54400000.0
2009-05-31 23:45:00,61.075,61.117,60.972,61.065,75200000.0
2009-05-31 23:50:00,61.03,61.107,61.025,61.083,68800000.0
2009-05-31 23:55:00,61.085,61.095,60.996,61.085,43200000.0
2009-06-01 00:00:00,61.081,61.129,61.079,61.11,64400000.0
2009-06-01 00:05:00,61.118,61.127,61.005,61.118,64000000.0
2009-06-01 00:10:00,61.109,61.142,61.079,61.079,65000000.0
2009-06-01 00:15:00,61.11,61.11,60.982,61.027,86400000.0
2009-06-01 00:20:00,61.035,61.062,60.999,61.05,64000000.0
2009-06-01 00:25:00,61.025,61.037,60.994,61.004,81600000.0
2009-06-01 00:30:00,61.009,61.024,60.965,60.983,67200000.0
2009-06-01 00:35:00,60.973,60.973,60.783,60.887,89600000.0
2009-06-01 00:40:00,60.887,60.893,60.841,60.859,64000000.0
2009-06-01 00:45:00,60.813,60.883,60.794,60.883,64000000.0
2009-06-01 00:50:00,60.905,60.92,60.883,60.92,59200000.0
2009-06-01 00:55:00,60.902,60.915,60.859,60.873,78400000.0
2009-06-01 01:00:00,60.904,61.034,60.904,61.032,72000000.0
2009-06-01 01:05:00,61.038,61.046,60.98,61.021,68800000.0
2009-06-01 01:10:00,61.007,61.031,60.963,60.97,56000000.0
2009-06-01 01:15:00,60.97,60.978,60.958,60.962,80000000.0
2009-06-01 01:20:00,60.965,60.985,60.881,60.881,72000000.0
2009-06-01 01:25:00,60.883,60.883,60.814,60.823,61800000.0
2009-06-01 01:30:00,60.815,60.87,60.791,60.818,75600000.0
2009-06-01 01:35:00,60.826,60.841,60.762,60.762,70800000.0
2009-06-01 01:40:00,60.796,60.895,60.796,60.892,53200000.0
2009-06-01 01:45:00,60.893,60.902,60.861,60.901,65600000.0
2009-06-01 01:50:00,60.902,60.927,60.898,60.911,83000000.0
2009-06-01 01:55:00,60.896,60.923,60.881,60.923,65600000.0
2009-06-01 02:00:00,60.927,60.928,60.874,60.874,65600000.0
2009-06-01 02:05:00,60.855,60.855,60.804,60.811,83200000.0
2009-06-01 02:10:00,60.804,60.835,60.797,60.83,65600000.0
2009-06-01 02:15:00,60.826,60.837,60.766,60.776,52800000.0
2009-06-01 02:20:00,60.773,60.84,60.773,60.813,70400000.0
2009-06-01 02:25:00,60.78,60.834,60.773,60.82,75200000.0
2009-06-01 02:30:00,60.822,60.839,60.807,60.832,62400000.0
2009-06-01 02:35:00,60.842,60.842,60.772,60.787,72000000.0
2009-06-01 02:40:00,60.797,60.884,60.79,60.826,80000000.0
2009-06-01 02:45:00,60.804,60.806,60.556,60.63,56400000.0
2009-06-01 02:50:00,60.659,60.659,60.534,60.608,68800000.0
2009-06-01 02:55:00,60.605,60.647,60.59,60.6,72000000.0
2009-06-01 03:00:00,60.574,60.621,60.546,60.605,78400000.0
2009-06-01 03:05:00,60.616,60.802,60.59,60.802,56000000.0
2009-06-01 03:10:00,60.799,60.855,60.799,60.848,64000000.0
2009-06-01 03:15:00,60.854,60.916,60.837,60.908,60800000.0
2009-06-01 03:20:00,60.886,60.886,60.777,60.78,89600000.0
2009-06-01 03:25:00,60.779,60.802,60.701,60.701,67600000.0
2009-06-01 03:30:00,60.721,60.822,60.721,60.818,81600000.0
2009-06-01 03:35:00,60.816,60.816,60.735,60.747,64000000.0
2009-06-01 03:40:00,60.749,60.773,60.718,60.764,86400000.0
2009-06-01 03:45:00,60.775,60.804,60.757,60.804,59600000.0
2009-06-01 03:50:00,60.829,60.878,60.735,60.846,64000000.0
2009-06-01 03:55:00,60.847,60.906,60.79,60.79,64000000.0
2009-06-01 04:00:00,60.771,60.837,60.712,60.821,56000000.0
2009-06-01 04:05:00,60.812,60.836,60.79,60.831,64000000.0
2009-06-01 04:10:00,60.819,60.841,60.804,60.84,75200000.0
2009-06-01 04:15:00,60.839,60.868,60.82,60.868,90000000.0
2009-06-01 04:20:00,60.877,60.97,60.87,60.964,65600000.0
2009-06-01 04:25:00,60.952,60.952,60.887,60.89,59600000.0
2009-06-01 04:30:00,60.91,60.91,60.865,60.874,67200000.0
2009-06-01 04:35:00,60.87,60.902,60.859,60.89,57600000.0
2009-06-01 04:40:00,60.889,60.91,60.869,60.906,59200000.0
2009-06-01 04:45:00,60.88,60.919,60.842,60.907,56000000.0
2009-06-01 04:50:00,60.9,60.912,60.867,60.892,92800000.0
2009-06-01 04:55:00,60.897,60.927,60.893,60.919,70400000.0
2009-06-01 05:00:00,60.909,60.934,60.879,60.912,54400000.0
2009-06-01 05:05:00,60.905,60.925,60.901,60.901,53200000.0
2009-06-01 05:10:00,60.928,60.932,60.879,60.89,59600000.0
2009-06-01 05:15:00,60.891,60.901,60.844,60.892,67200000.0
2009-06-01 05:20:00,60.888,60.893,60.863,60.876,98600000.0
2009-06-01 05:25:00,60.878,60.889,60.857,60.864,65600000.0
2009-06-01 05:30:00,60.868,60.935,60.868,60.935,67200000.0
2009-06-01 05:35:00,60.92,60.952,60.904,60.934,59200000.0
2009-06-01 05:40:00,60.958,60.958,60.9,60.908,75200000.0
2009-06-01 05:45:00,60.909,60.981,60.909,60.976,72000000.0
2009-06-01 05:50:00,60.994,61.023,60.967,61.016,62400000.0
2009-06-01 05:55:00,61.019,61.052,61.01,61.037,73000000.0
2009-06-01 06:00:00,61.034,61.053,61.01,61.021,59200000.0
2009-06-01 06:05:00,61.014,61.034,61.004,61.007,64000000.0
2009-06-01 06:10:00,61.015,61.025,60.976,60.978,89600000.0
2009-06-01 06:15:00,60.991,60.997,60.902,60.972,52200000.0
2009-06-01 06:20:00,60.975,61.062,60.971,61.062,68800000.0
2009-06-01 06:25:00,61.073,61.153,61.064,61.148,56000000.0
2009-06-01 06:30:00,61.158,61.158,61.084,61.084,102400000.0
2009-06-01 06:35:00,61.077,61.103,61.049,61.049,59200000.0
2009-06-01 06:40:00,61.059,61.091,61.059,61.091,70800000.0
2009-06-01 06:45:00,61.089,61.127,61.086,61.11,62400000.0
2009-06-01 06:50:00,61.107,61.133,60.989,61.13,64000000.0
2009-06-01 06:55:00,61.13,61.173,61.129,61.141,62400000.0
2009-06-01 07:00:00,61.138,61.163,61.119,61.161,54400000.0
2009-06-01 07:05:00,61.171,61.197,61.15,61.168,86400000.0
2009-06-01 07:10:00,61.195,61.233,61.18,61.217,76800000.0
2009-06-01 07:15:00,61.224,61.241,61.222,61.235,56000000.0
2009-06-01 07:20:00,61.238,61.29,61.234,61.263,63800000.0
2009-06-01 07:25:00,61.252,61.265,61.216,61.235,76800000.0
2009-06-01 07:30:00,61.227,61.242,61.128,61.226,62400000.0
2009-06-01 07:35:00,61.21,61.234,61.206,61.23,62400000.0
2009-06-01 07:40:00,61.219,61.295,61.211,61.29,113600000.0
2009-06-01 07:45:00,61.304,61.308,61.228,61.228,72000000.0
2009-06-01 07:50:00,61.208,61.223,61.171,61.171,83200000.0
2009-06-01 07:55:00,61.176,61.218,61.175,61.193,85200000.0
2009-06-01 08:00:00,61.199,61.216,61.16,61.163,62400000.0
2009-06-01 08:05:00,61.195,61.211,61.182,61.193,64400000.0
2009-06-01 08:10:00,61.183,61.284,61.15,61.261,100800000.0
2009-06-01 08:15:00,61.256,61.309,61.248,61.307,64000000.0
2009-06-01 08:20:00,61.334,61.336,61.298,61.333,67200000.0
2009-06-01 08:25:00,61.365,61.377,61.248,61.248,59200000.0
2009-06-01 08:30:00,61.238,61.254,61.221,61.231,92800000.0
2009-06-01 08:35:00,61.238,61.281,61.238,61.263,110400000.0
2009-06-01 08:40:00,61.271,61.409,61.271,61.36,75200000.0
2009-06-01 08:45:00,61.343,61.364,61.327,61.364,108800000.0
2009-06-01 08:50:00,61.345,61.511,61.345,61.463,148800000.0
2009-06-01 08:55:00,61.462,61.493,61.439,61.479,108200000.0
2009-06-01 09:00:00,61.51,61.524,61.412,61.452,121600000.0
2009-06-01 09:05:00,61.47,61.583,61.47,61.5,127400000.0
2009-06-01 09:10:00,61.498,61.535,61.486,61.521,92200000.0
2009-06-01 09:15:00,61.503,61.559,61.503,61.513,296400000.0
2009-06-01 09:20:00,61.497,61.528,61.45,61.493,276400000.0
2009-06-01 09:25:00,61.493,61.53,61.448,61.448,166800000.0
2009-06-01 09:30:00,61.457,61.509,61.448,61.509,136400000.0
2009-06-01 09:35:00,61.5,61.516,61.412,61.412,188800000.0
2009-06-01 09:40:00,61.408,61.531,61.4,61.531,206400000.0
2009-06-01 09:45:00,61.519,61.548,61.496,61.508,77800000.0
2009-06-01 09:50:00,61.504,61.529,61.473,61.473,196800000.0
2009-06-01 09:55:00,61.456,61.492,61.452,61.481,178000000.0
2009-06-01 10:00:00,61.482,61.526,61.482,61.488,201600000.0
2009-06-01 10:05:00,61.49,61.533,61.465,61.529,177000000.0
2009-06-01 10:10:00,61.522,61.533,61.38,61.381,233000000.0
2009-06-01 10:15:00,61.412,61.463,61.409,61.447,148800000.0
2009-06-01 10:20:00,61.462,61.498,61.449,61.452,131200000.0
2009-06-01 10:25:00,61.454,61.455,61.413,61.43,251200000.0
2009-06-01 10:30:00,61.426,61.487,61.426,61.477,158800000.0
2009-06-01 10:35:00,61.481,61.481,61.439,61.457,87400000.0
2009-06-01 10:40:00,61.465,61.502,61.464,61.493,149200000.0
2009-06-01 10:45:00,61.487,61.487,61.445,61.452,140200000.0
2009-06-01 10:50:00,61.448,61.471,61.411,61.429,276600000.0
2009-06-01 10:55:00,61.424,61.43,61.39,61.411,209600000.0
2009-06-01 11:00:00,61.435,61.459,61.403,61.433,147600000.0
2009-06-01 11:05:00,61.446,61.509,61.444,61.485,194600000.0
2009-06-01 11:10:00,61.494,61.57,61.489,61.57,230400000.0
2009-06-01 11:15:00,61.586,61.589,61.488,61.503,213600000.0
2009-06-01 11:20:00,61.489,61.504,61.478,61.485,220800000.0
2009-06-01 11:25:00,61.485,61.512,61.482,61.509,160000000.0
2009-06-01 11:30:00,61.508,61.543,61.465,61.543,124800000.0
2009-06-01 11:35:00,61.534,61.542,61.52,61.532,140800000.0
2009-06-01 11:40:00,61.525,61.534,61.476,61.497,176000000.0
2009-06-01 11:45:00,61.485,61.528,61.484,61.52,168000000.0
2009-06-01 11:50:00,61.51,61.51,61.423,61.451,204800000.0
2009-06-01 11:55:00,61.462,61.494,61.457,61.489,224200000.0
2009-06-01 12:00:00,61.49,61.634,61.49,61.591,143800000.0
2009-06-01 12:05:00,61.584,61.603,61.571,61.577,142800000.0
2009-06-01 12:10:00,61.562,61.562,61.524,61.539,99200000.0
2009-06-01 12:15:00,61.545,61.56,61.507,61.527,158200000.0
2009-06-01 12:20:00,61.542,61.567,61.527,61.567,191400000.0
2009-06-01 12:25:00,61.575,61.594,61.447,61.447,259600000.0
2009-06-01 12:30:00,61.435,61.553,61.435,61.522,213200000.0
2009-06-01 12:35:00,61.531,61.531,61.446,61.47,120000000.0
2009-06-01 12:40:00,61.477,61.501,61.472,61.475,120400000.0
2009-06-01 12:45:00,61.474,61.478,61.427,61.43,182400000.0
2009-06-01 12:50:00,61.436,61.454,61.42,61.454,86400000.0
2009-06-01 12:55:00,61.464,61.476,61.442,61.461,91200000.0
2009-06-01 13:00:00,61.462,61.479,61.459,61.478,67200000.0
2009-06-01 13:05:00,61.478,61.507,61.439,61.501,103200000.0
2009-06-01 13:10:00,61.534,61.543,61.477,61.484,90000000.0
2009-06-01 13:15:00,61.439,61.452,61.365,61.433,113000000.0
2009-06-01 13:20:00,61.47,61.495,61.442,61.466,106600000.0
2009-06-01 13:25:00,61.468,61.513,61.454,61.507,140800000.0
2009-06-01 13:30:00,61.519,61.52,61.46,61.502,92000000.0
2009-06-01 13:35:00,61.498,61.552,61.492,61.52,139200000.0
2009-06-01 13:40:00,61.51,61.515,61.417,61.435,92800000.0
2009-06-01 13:45:00,61.449,61.498,61.447,61.464,92800000.0
2009-06-01 13:50:00,61.469,61.497,61.466,61.474,142400000.0
2009-06-01 13:55:00,61.472,61.521,61.472,61.505,120000000.0
2009-06-01 14:00:00,61.498,61.553,61.477,61.489,99200000.0
2009-06-01 14:05:00,61.487,61.576,61.462,61.477,91200000.0
2009-06-01 14:10:00,61.47,61.503,61.463,61.494,88000000.0
2009-06-01 14:15:00,61.5,61.63,61.5,61.601,128400000.0
2009-06-01 14:20:00,61.624,61.637,61.53,61.54,116800000.0
2009-06-01 14:25:00,61.541,61.598,61.541,61.588,67200000.0
2009-06-01 14:30:00,61.619,61.746,61.614,61.718,72000000.0
2009-06-01 14:35:00,61.722,61.815,61.722,61.789,60800000.0
2009-06-01 14:40:00,61.791,61.878,61.778,61.815,67200000.0
2009-06-01 14:45:00,61.796,61.874,61.769,61.769,70400000.0
2009-06-01 14:50:00,61.776,61.776,61.728,61.742,69200000.0
2009-06-01 14:55:00,61.763,61.839,61.763,61.782,67200000.0
2009-06-01 15:00:00,61.773,61.86,61.773,61.841,70800000.0
2009-06-01 15:05:00,61.841,61.893,61.841,61.888,61200000.0
2009-06-01 15:10:00,61.89,61.924,61.867,61.924,58000000.0
2009-06-01 15:15:00,61.925,61.926,61.807,61.836,73600000.0
2009-06-01 15:20:00,61.861,61.905,61.802,61.859,67200000.0
2009-06-01 15:25:00,61.854,61.925,61.854,61.92,70800000.0
2009-06-01 15:30:00,61.935,61.935,61.878,61.915,64000000.0
2009-06-01 15:35:00,61.902,61.902,61.835,61.839,73600000.0
2009-06-01 15:40:00,61.835,61.957,61.809,61.957,67200000.0
2009-06-01 15:45:00,61.946,61.976,61.917,61.924,59200000.0
2009-06-01 15:50:00,61.924,61.999,61.924,61.975,67600000.0
2009-06-01 15:55:00,61.989,62.053,61.97,61.98,62800000.0
2009-06-01 16:00:00,62.029,62.299,62.029,62.252,64000000.0
2009-06-01 16:05:00,62.273,62.38,62.262,62.38,70400000.0
2009-06-01 16:10:00,62.399,62.475,62.399,62.475,67200000.0
2009-06-01 16:15:00,62.474,62.546,62.457,62.516,64000000.0
2009-06-01 16:20:00,62.527,62.558,62.5,62.5,58000000.0
2009-06-01 16:25:00,62.492,62.496,62.373,62.373,69200000.0
2009-06-01 16:30:00,62.353,62.408,62.344,62.348,63800000.0
2009-06-01 16:35:00,62.347,62.48,62.334,62.448,64000000.0
2009-06-01 16:40:00,62.425,62.46,62.404,62.436,65600000.0
2009-06-01 16:45:00,62.434,62.434,62.383,62.386,67200000.0
2009-06-01 16:50:00,62.384,62.448,62.31,62.446,75200000.0
2009-06-01 16:55:00,62.469,62.578,62.469,62.569,68200000.0
2009-06-01 17:00:00,62.575,62.599,62.477,62.565,62400000.0
2009-06-01 17:05:00,62.522,62.569,62.502,62.547,74000000.0
2009-06-01 17:10:00,62.538,62.583,62.538,62.544,62800000.0
2009-06-01 17:15:00,62.532,62.542,62.451,62.503,56400000.0
2009-06-01 17:20:00,62.526,62.557,62.44,62.557,57000000.0
2009-06-01 17:25:00,62.552,62.629,62.534,62.614,65600000.0
2009-06-01 17:30:00,62.632,62.696,62.628,62.669,59200000.0
2009-06-01 17:35:00,62.656,62.682,62.595,62.604,60800000.0
2009-06-01 17:40:00,62.591,62.696,62.59,62.694,59200000.0
2009-06-01 17:45:00,62.692,62.848,62.673,62.846,59200000.0
2009-06-01 17:50:00,62.865,62.865,62.8,62.828,62800000.0
2009-06-01 17:55:00,62.851,62.857,62.778,62.793,62800000.0
2009-06-01 18:00:00,62.799,62.799,62.62,62.693,67200000.0
2009-06-01 18:05:00,62.683,62.684,62.643,62.684,73600000.0
2009-06-01 18:10:00,62.72,62.826,62.72,62.826,60800000.0
2009-06-01 18:15:00,62.826,62.834,62.766,62.81,59200000.0
2009-06-01 18:20:00,62.822,62.822,62.746,62.772,68800000.0
2009-06-01 18:25:00,62.766,62.766,62.718,62.756,64000000.0
2009-06-01 18:30:00,62.758,62.829,62.758,62.819,58600000.0
2009-06-01 18:35:00,62.826,62.924,62.819,62.924,70400000.0
2009-06-01 18:40:00,62.916,62.926,62.867,62.889,62400000.0
2009-06-01 18:45:00,62.868,62.977,62.837,62.837,61200000.0
2009-06-01 18:50:00,62.815,62.816,62.773,62.786,67600000.0
2009-06-01 18:55:00,62.795,62.817,62.745,62.797,67200000.0
2009-06-01 19:00:00,62.803,62.809,62.766,62.771,65600000.0
2009-06-01 19:05:00,62.736,62.802,62.709,62.8,72000000.0
2009-06-01 19:10:00,62.819,62.819,62.752,62.752,68800000.0
2009-06-01 19:15:00,62.757,62.771,62.72,62.764,72000000.0
2009-06-01 19:20:00,62.758,62.804,62.739,62.804,78800000.0
2009-06-01 19:25:00,62.812,62.915,62.812,62.913,64000000.0
2009-06-01 19:30:00,62.932,62.932,62.862,62.863,67200000.0
2009-06-01 19:35:00,62.847,62.865,62.788,62.807,60800000.0
2009-06-01 19:40:00,62.8,62.867,62.778,62.867,67200000.0
2009-06-01 19:45:00,62.896,63.041,62.896,63.038,59200000.0
2009-06-01 19:50:00,63.024,63.08,63.001,63.002,68800000.0
2009-06-01 19:55:00,62.984,63.086,62.973,63.065,57600000.0
2009-06-01 20:00:00,63.04,63.149,63.027,63.149,54400000.0
2009-06-01 20:05:00,63.157,63.223,63.147,63.158,62400000.0
2009-06-01 20:10:00,63.141,63.158,63.046,63.137,59000000.0
2009-06-01 20:15:00,63.141,63.203,63.116,63.15,60800000.0
2009-06-01 20:20:00,63.149,63.172,63.129,63.135,65600000.0
2009-06-01 20:25:00,63.134,63.263,63.128,63.213,73600000.0
2009-06-01 20:30:00,63.189,63.189,63.074,63.12,62400000.0
2009-06-01 20:35:00,63.097,63.112,62.978,63.029,56000000.0
2009-06-01 20:40:00,63.09,63.142,63.078,63.107,54400000.0
2009-06-01 20:45:00,63.137,63.156,63.06,63.065,56000000.0
2009-06-01 20:50:00,63.042,63.089,62.998,63.089,59200000.0
2009-06-01 20:55:00,63.084,63.084,62.952,63.057,68800000.0
2009-06-01 21:00:00,63.047,63.047,62.963,62.97,65600000.0
2009-06-01 21:05:00,62.966,62.966,62.832,62.873,70400000.0
2009-06-01 21:10:00,62.843,62.927,62.83,62.865,66600000.0
2009-06-01 21:15:00,62.878,62.94,62.845,62.913,64000000.0
2009-06-01 21:20:00,62.92,62.992,62.912,62.981,52800000.0
2009-06-01 21:25:00,62.97,63.058,62.968,62.993,66000000.0
2009-06-01 21:30:00,63.033,63.096,63.023,63.047,57600000.0
2009-06-01 21:35:00,63.032,63.092,62.995,63.02,67200000.0
2009-06-01 21:40:00,63.085,63.113,63.053,63.053,68800000.0
2009-06-01 21:45:00,63.072,63.072,62.969,62.972,54400000.0
2009-06-01 21:50:00,62.978,63.026,62.909,63.014,68800000.0
2009-06-01 21:55:00,63.009,63.01,62.914,62.942,67200000.0
2009-06-01 22:00:00,62.926,62.934,62.828,62.889,60800000.0
2009-06-01 22:05:00,62.877,62.901,62.857,62.899,70400000.0
2009-06-01 22:10:00,62.9,62.913,62.867,62.87,75200000.0
2009-06-01 22:15:00,62.868,62.869,62.792,62.831,64800000.0
2009-06-01 22:20:00,62.842,62.863,62.827,62.827,60800000.0
2009-06-01 22:25:00,62.834,62.849,62.817,62.825,65600000.0
2009-06-01 22:30:00,62.823,62.832,62.798,62.821,62400000.0
2009-06-01 22:35:00,62.824,62.826,62.779,62.826,68800000.0
2009-06-01 22:40:00,62.803,62.829,62.749,62.767,67200000.0
2009-06-01 22:45:00,62.791,62.855,62.767,62.849,62400000.0
2009-06-01 22:50:00,62.841,62.854,62.791,62.811,60800000.0
2009-06-01 22:55:00,62.811,62.813,62.717,62.722,62400000.0
2009-06-01 23:00:00,62.704,62.711,62.661,62.675,65600000.0
2009-06-01 23:05:00,62.672,62.698,62.658,62.683,64000000.0
2009-06-01 23:10:00,62.68,62.689,62.665,62.676,57600000.0
2009-06-01 23:15:00,62.673,62.689,62.605,62.618,68800000.0
2009-06-01 23:20:00,62.633,62.685,62.629,62.671,62400000.0
2009-06-01 23:25:00,62.675,62.721,62.607,62.678,67200000.0
2009-06-01 23:30:00,62.695,62.699,62.633,62.656,68800000.0
2009-06-01 23:35:00,62.637,62.704,62.636,62.704,66000000.0
2009-06-01 23:40:00,62.696,62.73,62.674,62.686,65600000.0
2009-06-01 23:45:00,62.691,62.713,62.563,62.565,70400000.0
2009-06-01 23:50:00,62.55,62.591,62.536,62.581,63400000.0
2009-06-01 23:55:00,62.597,62.684,62.597,62.684,64400000.0
2009-06-02 00:00:00,62.713,62.715,62.684,62.709,62400000.0
2009-06-02 00:05:00,62.715,62.72,62.672,62.686,65600000.0
2009-06-02 00:10:00,62.669,62.689,62.65,62.65,59200000.0
2009-06-02 00:15:00,62.636,62.667,62.636,62.666,57600000.0
2009-06-02 00:20:00,62.623,62.667,62.59,62.613,73600000.0
2009-06-02 00:25:00,62.62,62.632,62.587,62.632,62400000.0
2009-06-02 00:30:00,62.623,62.636,62.611,62.626,68800000.0
2009-06-02 00:35:00,62.625,62.641,62.615,62.615,64000000.0
2009-06-02 00:40:00,62.615,62.624,62.594,62.604,52800000.0
2009-06-02 00:45:00,62.609,62.662,62.601,62.658,67600000.0
2009-06-02 00:50:00,62.648,62.648,62.601,62.609,67600000.0
2009-06-02 00:55:00,62.612,62.612,62.568,62.568,67200000.0
2009-06-02 01:00:00,62.574,62.599,62.506,62.569,56000000.0
2009-06-02 01:05:00,62.573,62.59,62.523,62.533,59200000.0
2009-06-02 01:10:00,62.527,62.542,62.433,62.469,64000000.0
2009-06-02 01:15:00,62.464,62.482,62.416,62.418,53800000.0
2009-06-02 01:20:00,62.426,62.457,62.42,62.452,72000000.0
2009-06-02 01:25:00,62.435,62.453,62.427,62.449,57600000.0
2009-06-02 01:30:00,62.448,62.462,62.42,62.446,65600000.0
2009-06-02 01:35:00,62.43,62.43,62.331,62.405,55400000.0
2009-06-02 01:40:00,62.431,62.442,62.411,62.418,57600000.0
2009-06-02 01:45:00,62.433,62.46,62.417,62.446,66000000.0
2009-06-02 01:50:00,62.453,62.473,62.44,62.445,73600000.0
2009-06-02 01:55:00,62.466,62.5,62.466,62.496,68200000.0
2009-06-02 02:00:00,62.503,62.533,62.366,62.366,66000000.0
2009-06-02 02:05:00,62.341,62.352,62.224,62.231,83200000.0
2009-06-02 02:10:00,62.248,62.274,62.222,62.222,65600000.0
2009-06-02 02:15:00,62.204,62.272,62.202,62.242,60800000.0
2009-06-02 02:20:00,62.238,62.257,62.194,62.194,70400000.0
2009-06-02 02:25:00,62.189,62.198,62.167,62.19,75200000.0
2009-06-02 02:30:00,62.183,62.183,62.096,62.096,62400000.0
2009-06-02 02:35:00,62.089,62.167,62.083,62.167,72400000.0
2009-06-02 02:40:00,62.152,62.152,62.072,62.139,79400000.0
2009-06-02 02:45:00,62.126,62.167,62.121,62.158,60800000.0
2009-06-02 02:50:00,62.174,62.233,62.164,62.22,68800000.0
2009-06-02 02:55:00,62.24,62.285,62.236,62.274,72000000.0
2009-06-02 03:00:00,62.278,62.324,62.278,62.307,78400000.0
2009-06-02 03:05:00,62.298,62.298,62.231,62.231,56000000.0
2009-06-02 03:10:00,62.222,62.256,62.217,62.229,64000000.0
2009-06-02 03:15:00,62.229,62.313,62.212,62.31,60800000.0
2009-06-02 03:20:00,62.336,62.348,62.308,62.324,81600000.0
2009-06-02 03:25:00,62.324,62.356,62.309,62.347,67600000.0
2009-06-02 03:30:00,62.349,62.456,62.327,62.456,82000000.0
2009-06-02 03:35:00,62.459,62.505,62.459,62.464,64000000.0
2009-06-02 03:40:00,62.45,62.45,62.391,62.415,86400000.0
2009-06-02 03:45:00,62.403,62.426,62.379,62.426,62400000.0
2009-06-02 03:50:00,62.435,62.52,62.359,62.47,69200000.0
2009-06-02 03:55:00,62.431,62.431,62.341,62.389,64000000.0
2009-06-02 04:00:00,62.385,62.385,62.214,62.22,56000000.0
2009-06-02 04:05:00,62.203,62.307,62.174,62.307,64000000.0
2009-06-02 04:10:00,62.312,62.324,62.278,62.294,72000000.0
2009-06-02 04:15:00,62.302,62.303,62.255,62.255,94400000.0
2009-06-02 04:20:00,62.302,62.325,62.275,62.3,65600000.0
2009-06-02 04:25:00,62.312,62.345,62.296,62.335,59200000.0
2009-06-02 04:30:00,62.318,62.336,62.29,62.291,67600000.0
2009-06-02 04:35:00,62.286,62.302,62.267,62.281,58400000.0
2009-06-02 04:40:00,62.284,62.295,62.252,62.283,59200000.0
2009-06-02 04:45:00,62.286,62.298,62.239,62.256,56000000.0
2009-06-02 04:50:00,62.239,62.255,62.222,62.252,92200000.0
2009-06-02 04:55:00,62.266,62.285,62.247,62.265,60800000.0
2009-06-02 05:00:00,62.28,62.309,62.277,62.297,54400000.0
2009-06-02 05:05:00,62.3,62.309,62.277,62.288,52800000.0
2009-06-02 05:10:00,62.283,62.356,62.283,62.323,59200000.0
2009-06-02 05:15:00,62.333,62.345,62.299,62.322,67600000.0
2009-06-02 05:20:00,62.326,62.352,62.311,62.311,99200000.0
2009-06-02 05:25:00,62.347,62.347,62.301,62.33,65600000.0
2009-06-02 05:30:00,62.329,62.353,62.322,62.337,67600000.0
2009-06-02 05:35:00,62.339,62.373,62.339,62.366,59200000.0
2009-06-02 05:40:00,62.379,62.382,62.336,62.349,67200000.0
2009-06-02 05:45:00,62.345,62.373,62.32,62.336,72000000.0
2009-06-02 05:50:00,62.336,62.371,62.315,62.363,62400000.0
2009-06-02 05:55:00,62.367,62.424,62.353,62.374,73600000.0
2009-06-02 06:00:00,62.398,62.398,62.338,62.353,59200000.0
2009-06-02 06:05:00,62.355,62.359,62.315,62.331,64000000.0
2009-06-02 06:10:00,62.339,62.35,62.298,62.306,89600000.0
2009-06-02 06:15:00,62.292,62.324,62.224,62.256,52800000.0
2009-06-02 06:20:00,62.298,62.299,62.246,62.27,68800000.0
2009-06-02 06:25:00,62.277,62.381,62.274,62.366,56000000.0
2009-06-02 06:30:00,62.356,62.396,62.27,62.376,102400000.0
2009-06-02 06:35:00,62.356,62.429,62.338,62.338,59600000.0
2009-06-02 06:40:00,62.354,62.378,62.347,62.376,70400000.0
2009-06-02 06:45:00,62.382,62.453,62.382,62.453,62800000.0
2009-06-02 06:50:00,62.453,62.499,62.384,62.479,64000000.0
2009-06-02 06:55:00,62.475,62.507,62.451,62.463,65600000.0
2009-06-02 07:00:00,62.465,62.474,62.443,62.468,51200000.0
2009-06-02 07:05:00,62.462,62.481,62.428,62.469,86400000.0
2009-06-02 07:10:00,62.469,62.475,62.403,62.418,76200000.0
2009-06-02 07:15:00,62.416,62.462,62.407,62.423,56000000.0
2009-06-02 07:20:00,62.409,62.445,62.405,62.44,63400000.0
2009-06-02 07:25:00,62.43,62.467,62.426,62.467,76200000.0
2009-06-02 07:30:00,62.472,62.472,62.38,62.454,62400000.0
2009-06-02 07:35:00,62.454,62.479,62.451,62.476,62400000.0
2009-06-02 07:40:00,62.488,62.498,62.457,62.457,113600000.0
2009-06-02 07:45:00,62.434,62.452,62.368,62.452,72000000.0
2009-06-02 07:50:00,62.448,62.454,62.35,62.365,83200000.0
2009-06-02 07:55:00,62.36,62.387,62.347,62.364,85200000.0
2009-06-02 08:00:00,62.337,62.337,62.265,62.272,60800000.0
2009-06-02 08:05:00,62.263,62.263,62.179,62.197,64400000.0
2009-06-02 08:10:00,62.213,62.254,62.209,62.229,100800000.0
2009-06-02 08:15:00,62.232,62.285,62.231,62.257,64000000.0
2009-06-02 08:20:00,62.259,62.298,62.217,62.293,67200000.0
2009-06-02 08:25:00,62.288,62.326,62.247,62.322,59200000.0
2009-06-02 08:30:00,62.29,62.29,62.197,62.212,92800000.0
2009-06-02 08:35:00,62.231,62.234,62.152,62.168,110400000.0
2009-06-02 08:40:00,62.17,62.196,62.143,62.183,81600000.0
2009-06-02 08:45:00,62.154,62.188,62.128,62.129,108800000.0
2009-06-02 08:50:00,62.137,62.144,62.05,62.133,149200000.0
2009-06-02 08:55:00,62.139,62.156,62.11,62.117,108800000.0
2009-06-02 09:00:00,62.144,62.15,62.097,62.137,121600000.0
2009-06-02 09:05:00,62.15,62.284,62.15,62.284,127400000.0
2009-06-02 09:10:00,62.294,62.377,62.281,62.368,93200000.0
2009-06-02 09:15:00,62.359,62.359,62.223,62.229,295800000.0
2009-06-02 09:20:00,62.244,62.244,62.154,62.159,276000000.0
2009-06-02 09:25:00,62.15,62.181,62.134,62.134,166400000.0
2009-06-02 09:30:00,62.112,62.137,62.074,62.074,136400000.0
2009-06-02 09:35:00,62.078,62.182,62.067,62.175,189200000.0
2009-06-02 09:40:00,62.182,62.221,62.127,62.193,206400000.0
2009-06-02 09:45:00,62.192,62.283,62.192,62.257,78400000.0
2009-06-02 09:50:00,62.259,62.337,62.259,62.327,196800000.0
2009-06-02 09:55:00,62.316,62.348,62.31,62.316,178000000.0
2009-06-02 10:00:00,62.343,62.429,62.336,62.392,202400000.0
2009-06-02 10:05:00,62.403,62.438,62.389,62.434,177600000.0
2009-06-02 10:10:00,62.437,62.454,62.379,62.403,233400000.0
2009-06-02 10:15:00,62.395,62.43,62.382,62.388,148800000.0
2009-06-02 10:20:00,62.392,62.439,62.365,62.373,131200000.0
2009-06-02 10:25:00,62.374,62.411,62.369,62.4,251200000.0
2009-06-02 10:30:00,62.414,62.425,62.382,62.383,158800000.0
2009-06-02 10:35:00,62.381,62.424,62.369,62.38,88400000.0
2009-06-02 10:40:00,62.378,62.431,62.338,62.379,149200000.0
2009-06-02 10:45:00,62.388,62.394,62.349,62.369,140800000.0
2009-06-02 10:50:00,62.36,62.38,62.241,62.241,275600000.0
2009-06-02 10:55:00,62.233,62.271,62.217,62.228,210800000.0
2009-06-02 11:00:00,62.233,62.275,62.233,62.26,147200000.0
2009-06-02 11:05:00,62.261,62.343,62.25,62.332,195200000.0
2009-06-02 11:10:00,62.344,62.458,62.344,62.382,230400000.0
2009-06-02 11:15:00,62.4,62.427,62.242,62.242,213200000.0
2009-06-02 11:20:00,62.242,62.377,62.234,62.328,221600000.0
2009-06-02 11:25:00,62.319,62.342,62.254,62.254,160200000.0
2009-06-02 11:30:00,62.241,62.278,62.237,62.269,125200000.0
2009-06-02 11:35:00,62.261,62.269,62.161,62.17,140200000.0
2009-06-02 11:40:00,62.17,62.3,62.127,62.3,176800000.0
2009-06-02 11:45:00,62.299,62.316,62.214,62.245,168000000.0
2009-06-02 11:50:00,62.236,62.283,62.188,62.19,204800000.0
2009-06-02 11:55:00,62.167,62.312,62.161,62.277,224000000.0
2009-06-02 12:00:00,62.288,62.417,62.288,62.353,144000000.0
2009-06-02 12:05:00,62.35,62.432,62.344,62.432,142800000.0
2009-06-02 12:10:00,62.429,62.501,62.417,62.484,91200000.0
2009-06-02 12:15:00,62.48,62.5,62.427,62.495,158800000.0
2009-06-02 12:20:00,62.495,62.504,62.45,62.456,192800000.0
2009-06-02 12:25:00,62.443,62.443,62.256,62.265,259600000.0
2009-06-02 12:30:00,62.238,62.392,62.231,62.374,212800000.0
2009-06-02 12:35:00,62.378,62.382,62.253,62.301,119400000.0
2009-06-02 12:40:00,62.325,62.357,62.279,62.295,120000000.0
2009-06-02 12:45:00,62.315,62.403,62.315,62.388,181800000.0
2009-06-02 12:50:00,62.387,62.421,62.372,62.378,86400000.0
2009-06-02 12:55:00,62.388,62.417,62.34,62.374,91200000.0
2009-06-02 13:00:00,62.389,62.423,62.354,62.423,67200000.0
2009-06-02 13:05:00,62.449,62.449,62.351,62.41,104000000.0
2009-06-02 13:10:00,62.414,62.48,62.363,62.471,89600000.0
2009-06-02 13:15:00,62.457,62.464,62.428,62.428,113600000.0
2009-06-02 13:20:00,62.426,62.458,62.392,62.405,107200000.0
2009-06-02 13:25:00,62.41,62.421,62.396,62.396,140800000.0
2009-06-02 13:30:00,62.404,62.44,62.345,62.347,91200000.0
2009-06-02 13:35:00,62.375,62.447,62.308,62.315,139400000.0
2009-06-02 13:40:00,62.32,62.374,62.313,62.361,93200000.0
2009-06-02 13:45:00,62.36,62.37,62.34,62.35,98400000.0
2009-06-02 13:50:00,62.355,62.442,62.344,62.442,142400000.0
2009-06-02 13:55:00,62.457,62.599,62.439,62.532,120400000.0
2009-06-02 14:00:00,62.544,62.549,62.487,62.491,99200000.0
2009-06-02 14:05:00,62.487,62.531,62.487,62.512,91200000.0
2009-06-02 14:10:00,62.508,62.511,62.461,62.484,88000000.0
2009-06-02 14:15:00,62.466,62.51,62.443,62.457,128000000.0
2009-06-02 14:20:00,62.455,62.468,62.422,62.445,116800000.0
2009-06-02 14:25:00,62.435,62.449,62.421,62.448,67200000.0
2009-06-02 14:30:00,62.432,62.448,62.316,62.423,72400000.0
2009-06-02 14:35:00,62.437,62.437,62.324,62.324,60800000.0
2009-06-02 14:40:00,62.322,62.362,62.322,62.358,66600000.0
2009-06-02 14:45:00,62.349,62.415,62.349,62.362,70400000.0
2009-06-02 14:50:00,62.399,62.399,62.372,62.372,68200000.0
2009-06-02 14:55:00,62.368,62.468,62.368,62.407,67200000.0
2009-06-02 15:00:00,62.405,62.429,62.344,62.429,70400000.0
2009-06-02 15:05:00,62.43,62.443,62.406,62.411,60800000.0
2009-06-02 15:10:00,62.401,62.422,62.339,62.422,57000000.0
2009-06-02 15:15:00,62.432,62.436,62.39,62.41,73600000.0
2009-06-02 15:20:00,62.392,62.413,62.302,62.372,67200000.0
2009-06-02 15:25:00,62.374,62.417,62.372,62.386,70400000.0
2009-06-02 15:30:00,62.396,62.396,62.278,62.292,64800000.0
2009-06-02 15:35:00,62.291,62.329,62.268,62.293,68800000.0
2009-06-02 15:40:00,62.315,62.339,62.256,62.27,67200000.0
2009-06-02 15:45:00,62.267,62.282,62.242,62.279,59200000.0
2009-06-02 15:50:00,62.273,62.357,62.25,62.357,67200000.0
2009-06-02 15:55:00,62.374,62.415,62.367,62.405,62400000.0
2009-06-02 16:00:00,62.513,62.695,62.513,62.695,64400000.0
2009-06-02 16:05:00,62.714,62.83,62.706,62.767,70800000.0
2009-06-02 16:10:00,62.757,62.817,62.662,62.662,67200000.0
2009-06-02 16:15:00,62.671,62.718,62.627,62.649,64000000.0
2009-06-02 16:20:00,62.669,62.709,62.665,62.679,57600000.0
2009-06-02 16:25:00,62.693,62.72,62.645,62.712,68800000.0
2009-06-02 16:30:00,62.71,62.78,62.71,62.78,64000000.0
2009-06-02 16:35:00,62.761,62.849,62.749,62.836,63400000.0
2009-06-02 16:40:00,62.859,62.948,62.859,62.912,65600000.0
2009-06-02 16:45:00,62.932,62.984,62.912,62.954,67200000.0
2009-06-02 16:50:00,62.974,62.995,62.851,62.854,75200000.0
2009-06-02 16:55:00,62.855,63.003,62.811,63.003,68800000.0
2009-06-02 17:00:00,63.002,63.01,62.891,62.946,62400000.0
2009-06-02 17:05:00,62.942,62.942,62.833,62.858,73600000.0
2009-06-02 17:10:00,62.86,62.86,62.785,62.805,62400000.0
2009-06-02 17:15:00,62.801,62.895,62.801,62.895,56400000.0
2009-06-02 17:20:00,62.893,62.948,62.813,62.935,58000000.0
2009-06-02 17:25:00,62.905,62.905,62.76,62.76,65600000.0
2009-06-02 17:30:00,62.782,62.791,62.731,62.742,59600000.0
2009-06-02 17:35:00,62.733,62.733,62.631,62.637,58600000.0
2009-06-02 17:40:00,62.627,62.71,62.627,62.706,59200000.0
2009-06-02 17:45:00,62.709,62.709,62.645,62.645,59200000.0
2009-06-02 17:50:00,62.644,62.7,62.644,62.652,62400000.0
2009-06-02 17:55:00,62.684,62.713,62.632,62.679,64000000.0
2009-06-02 18:00:00,62.698,62.732,62.586,62.732,67600000.0
2009-06-02 18:05:00,62.716,62.731,62.691,62.713,73600000.0
2009-06-02 18:10:00,62.722,62.745,62.7,62.728,60800000.0
2009-06-02 18:15:00,62.72,62.742,62.684,62.736,59600000.0
2009-06-02 18:20:00,62.726,62.743,62.666,62.732,68800000.0
2009-06-02 18:25:00,62.734,62.736,62.658,62.68,64400000.0
2009-06-02 18:30:00,62.689,62.716,62.678,62.693,59200000.0
2009-06-02 18:35:00,62.709,62.8,62.697,62.796,70400000.0
2009-06-02 18:40:00,62.796,62.832,62.792,62.827,63200000.0
2009-06-02 18:45:00,62.815,62.952,62.797,62.934,60800000.0
2009-06-02 18:50:00,62.935,62.939,62.856,62.901,67200000.0
2009-06-02 18:55:00,62.912,63.007,62.912,63.007,67600000.0
2009-06-02 19:00:00,63.018,63.018,62.983,63.002,65600000.0
2009-06-02 19:05:00,62.989,62.997,62.93,62.965,72000000.0
2009-06-02 19:10:00,62.98,63.018,62.967,62.97,68800000.0
2009-06-02 19:15:00,62.972,63.027,62.972,63.027,71800000.0
2009-06-02 19:20:00,63.029,63.049,63.001,63.044,78800000.0
2009-06-02 19:25:00,63.03,63.102,63.03,63.084,64000000.0
2009-06-02 19:30:00,63.091,63.113,63.075,63.109,67200000.0
2009-06-02 19:35:00,63.097,63.114,63.08,63.092,60800000.0
2009-06-02 19:40:00,63.07,63.1,63.057,63.089,67200000.0
2009-06-02 19:45:00,63.11,63.11,63.078,63.095,58600000.0
2009-06-02 19:50:00,63.086,63.101,63.046,63.059,68800000.0
2009-06-02 19:55:00,63.065,63.067,63.025,63.057,57600000.0
2009-06-02 20:00:00,63.076,63.092,62.974,62.989,54400000.0
2009-06-02 20:05:00,63.008,63.031,62.991,63.031,62400000.0
2009-06-02 20:10:00,63.043,63.065,63.019,63.065,59200000.0
2009-06-02 20:15:00,63.071,63.123,63.061,63.12,60800000.0
2009-06-02 20:20:00,63.125,63.156,63.111,63.128,65600000.0
2009-06-02 20:25:00,63.132,63.142,63.102,63.103,73000000.0
2009-06-02 20:30:00,63.108,63.114,63.052,63.058,62800000.0
2009-06-02 20:35:00,63.045,63.068,62.978,62.999,56400000.0
2009-06-02 20:40:00,63.002,63.063,62.987,63.063,54400000.0
2009-06-02 20:45:00,63.062,63.062,62.923,62.939,56400000.0
2009-06-02 20:50:00,62.947,62.959,62.905,62.959,59200000.0
2009-06-02 20:55:00,62.956,62.96,62.87,62.956,68800000.0
2009-06-02 21:00:00,62.959,62.984,62.946,62.969,65600000.0
2009-06-02 21:05:00,62.974,63.004,62.962,62.977,70400000.0
2009-06-02 21:10:00,62.968,62.968,62.925,62.925,67200000.0
2009-06-02 21:15:00,62.943,62.943,62.851,62.851,64000000.0
2009-06-02 21:20:00,62.861,62.867,62.838,62.851,52800000.0
2009-06-02 21:25:00,62.856,62.899,62.845,62.858,65600000.0
2009-06-02 21:30:00,62.855,62.867,62.803,62.803,57600000.0
2009-06-02 21:35:00,62.797,62.855,62.797,62.824,67200000.0
2009-06-02 21:40:00,62.835,62.866,62.835,62.844,60800000.0
2009-06-02 21:45:00,62.844,62.844,62.798,62.798,60800000.0
2009-06-02 21:50:00,62.794,62.806,62.69,62.77,68200000.0
2009-06-02 21:55:00,62.775,62.788,62.752,62.78,67200000.0
2009-06-02 22:00:00,62.769,62.821,62.713,62.786,61200000.0
2009-06-02 22:05:00,62.813,62.822,62.792,62.802,70800000.0
2009-06-02 22:10:00,62.804,62.826,62.798,62.823,75200000.0
2009-06-02 22:15:00,62.829,62.848,62.807,62.848,64000000.0
2009-06-02 22:20:00,62.863,62.866,62.843,62.85,60800000.0
2009-06-02 22:25:00,62.858,62.863,62.831,62.845,76800000.0
2009-06-02 22:30:00,62.846,62.877,62.828,62.844,62400000.0
2009-06-02 22:35:00,62.828,62.843,62.772,62.843,68800000.0
2009-06-02 22:40:00,62.846,62.85,62.818,62.834,67200000.0
2009-06-02 22:45:00,62.825,62.832,62.789,62.824,62400000.0
2009-06-02 22:50:00,62.847,62.869,62.773,62.784,60800000.0
2009-06-02 22:55:00,62.788,62.814,62.769,62.81,62800000.0
2009-06-02 23:00:00,62.807,62.827,62.744,62.745,65600000.0
2009-06-02 23:05:00,62.752,62.778,62.717,62.717,64000000.0
2009-06-02 23:10:00,62.696,62.719,62.679,62.686,58000000.0
2009-06-02 23:15:00,62.677,62.741,62.677,62.692,68800000.0
2009-06-02 23:20:00,62.695,62.729,62.678,62.729,62800000.0
2009-06-02 23:25:00,62.727,62.731,62.635,62.683,67200000.0
2009-06-02 23:30:00,62.702,62.708,62.689,62.695,68800000.0
2009-06-02 23:35:00,62.687,62.696,62.665,62.688,65600000.0
2009-06-02 23:40:00,62.672,62.693,62.663,62.688,65600000.0
2009-06-02 23:45:00,62.678,62.696,62.665,62.668,70400000.0
2009-06-02 23:50:00,62.681,62.681,62.63,62.668,52800000.0
2009-06-02 23:55:00,62.668,62.691,62.637,62.644,64000000.0
2009-06-03 00:00:00,62.661,62.698,62.654,62.695,62400000.0
2009-06-03 00:05:00,62.699,62.718,62.686,62.702,65600000.0
2009-06-03 00:10:00,62.706,62.735,62.699,62.716,59200000.0
2009-06-03 00:15:00,62.692,62.705,62.671,62.702,57600000.0
2009-06-03 00:20:00,62.685,62.705,62.628,62.691,73600000.0
2009-06-03 00:25:00,62.688,62.688,62.63,62.63,62400000.0
2009-06-03 00:30:00,62.626,62.646,62.613,62.621,68800000.0
2009-06-03 00:35:00,62.621,62.655,62.582,62.582,64400000.0
2009-06-03 00:40:00,62.612,62.625,62.561,62.622,52800000.0
2009-06-03 00:45:00,62.602,62.631,62.575,62.593,65600000.0
2009-06-03 00:50:00,62.583,62.592,62.558,62.57,67200000.0
2009-06-03 00:55:00,62.584,62.605,62.56,62.603,67200000.0
2009-06-03 01:00:00,62.631,62.677,62.546,62.658,56000000.0
2009-06-03 01:05:00,62.651,62.664,62.622,62.646,59600000.0
2009-06-03 01:10:00,62.654,62.672,62.579,62.629,64000000.0
2009-06-03 01:15:00,62.628,62.638,62.597,62.638,54400000.0
2009-06-03 01:20:00,62.642,62.649,62.602,62.639,72000000.0
2009-06-03 01:25:00,62.633,62.633,62.593,62.619,57600000.0
2009-06-03 01:30:00,62.629,62.641,62.578,62.585,65600000.0
2009-06-03 01:35:00,62.581,62.582,62.408,62.484,56000000.0
2009-06-03 01:40:00,62.489,62.489,62.381,62.381,57600000.0
2009-06-03 01:45:00,62.377,62.414,62.377,62.389,65600000.0
2009-06-03 01:50:00,62.395,62.432,62.385,62.42,74000000.0
2009-06-03 01:55:00,62.424,62.461,62.348,62.377,68800000.0
2009-06-03 02:00:00,62.359,62.417,62.321,62.414,65600000.0
2009-06-03 02:05:00,62.41,62.41,62.304,62.326,83200000.0
2009-06-03 02:10:00,62.303,62.335,62.298,62.315,65600000.0
2009-06-03 02:15:00,62.312,62.325,62.24,62.24,52800000.0
2009-06-03 02:20:00,62.229,62.283,62.229,62.283,76800000.0
2009-06-03 02:25:00,62.299,62.341,62.299,62.332,75200000.0
2009-06-03 02:30:00,62.334,62.493,62.328,62.493,62800000.0
2009-06-03 02:35:00,62.5,62.55,62.5,62.545,72000000.0
2009-06-03 02:40:00,62.545,62.56,62.502,62.506,80000000.0
2009-06-03 02:45:00,62.504,62.508,62.415,62.433,56000000.0
2009-06-03 02:50:00,62.454,62.512,62.395,62.512,68800000.0
2009-06-03 02:55:00,62.487,62.509,62.48,62.496,72000000.0
2009-06-03 03:00:00,62.496,62.574,62.496,62.57,78400000.0
2009-06-03 03:05:00,62.589,62.613,62.533,62.55,56000000.0
2009-06-03 03:10:00,62.54,62.54,62.41,62.41,64000000.0
2009-06-03 03:15:00,62.41,62.41,62.373,62.393,60800000.0
2009-06-03 03:20:00,62.4,62.42,62.385,62.399,81600000.0
2009-06-03 03:25:00,62.403,62.416,62.371,62.374,67200000.0
2009-06-03 03:30:00,62.404,62.536,62.375,62.461,85200000.0
2009-06-03 03:35:00,62.456,62.456,62.367,62.407,64000000.0
2009-06-03 03:40:00,62.389,62.439,62.389,62.432,86800000.0
2009-06-03 03:45:00,62.451,62.511,62.45,62.503,54400000.0
2009-06-03 03:50:00,62.526,62.563,62.44,62.502,55400000.0
2009-06-03 03:55:00,62.487,62.487,62.416,62.457,64000000.0
2009-06-03 04:00:00,62.466,62.483,62.383,62.465,55400000.0
2009-06-03 04:05:00,62.437,62.476,62.419,62.46,64000000.0
2009-06-03 04:10:00,62.447,62.449,62.391,62.399,65600000.0
2009-06-03 04:15:00,62.401,62.423,62.392,62.403,89600000.0
2009-06-03 04:20:00,62.402,62.416,62.376,62.384,65600000.0
2009-06-03 04:25:00,62.374,62.438,62.371,62.427,59200000.0
2009-06-03 04:30:00,62.418,62.445,62.395,62.445,67200000.0
2009-06-03 04:35:00,62.432,62.467,62.426,62.459,57600000.0
2009-06-03 04:40:00,62.464,62.518,62.456,62.514,59200000.0
2009-06-03 04:45:00,62.524,62.571,62.522,62.569,56000000.0
2009-06-03 04:50:00,62.563,62.568,62.462,62.468,93200000.0
2009-06-03 04:55:00,62.487,62.541,62.484,62.541,70400000.0
2009-06-03 05:00:00,62.502,62.541,62.502,62.536,54400000.0
2009-06-03 05:05:00,62.538,62.559,62.427,62.448,56000000.0
2009-06-03 05:10:00,62.432,62.432,62.39,62.412,59000000.0
2009-06-03 05:15:00,62.414,62.458,62.411,62.43,67200000.0
2009-06-03 05:20:00,62.447,62.495,62.447,62.48,100000000.0
2009-06-03 05:25:00,62.488,62.488,62.424,62.435,65600000.0
2009-06-03 05:30:00,62.403,62.459,62.403,62.439,67200000.0
2009-06-03 05:35:00,62.45,62.458,62.415,62.445,59200000.0
2009-06-03 05:40:00,62.416,62.48,62.416,62.478,67200000.0
2009-06-03 05:45:00,62.48,62.497,62.476,62.496,72000000.0
2009-06-03 05:50:00,62.505,62.512,62.492,62.497,62400000.0
2009-06-03 05:55:00,62.499,62.507,62.464,62.476,74000000.0
2009-06-03 06:00:00,62.469,62.493,62.462,62.474,59200000.0
2009-06-03 06:05:00,62.486,62.486,62.417,62.432,64800000.0
2009-06-03 06:10:00,62.445,62.477,62.435,62.469,89600000.0
2009-06-03 06:15:00,62.468,62.478,62.384,62.466,52800000.0
2009-06-03 06:20:00,62.468,62.542,62.463,62.536,68800000.0
2009-06-03 06:25:00,62.522,62.541,62.478,62.495,55400000.0
2009-06-03 06:30:00,62.498,62.552,62.489,62.543,102800000.0
2009-06-03 06:35:00,62.55,62.59,62.55,62.557,59600000.0
2009-06-03 06:40:00,62.577,62.604,62.547,62.604,70400000.0
2009-06-03 06:45:00,62.615,62.658,62.608,62.614,62400000.0
2009-06-03 06:50:00,62.612,62.619,62.471,62.602,64000000.0
2009-06-03 06:55:00,62.62,62.66,62.585,62.592,62400000.0
2009-06-03 07:00:00,62.583,62.592,62.559,62.559,51200000.0
2009-06-03 07:05:00,62.553,62.612,62.546,62.602,86400000.0
2009-06-03 07:10:00,62.6,62.617,62.515,62.52,76800000.0
2009-06-03 07:15:00,62.519,62.531,62.492,62.5,56000000.0
2009-06-03 07:20:00,62.512,62.524,62.484,62.509,64000000.0
2009-06-03 07:25:00,62.494,62.506,62.437,62.505,77200000.0
2009-06-03 07:30:00,62.53,62.556,62.451,62.54,62400000.0
2009-06-03 07:35:00,62.551,62.617,62.536,62.617,62400000.0
2009-06-03 07:40:00,62.656,62.704,62.656,62.673,114400000.0
2009-06-03 07:45:00,62.667,62.787,62.616,62.787,74600000.0
2009-06-03 07:50:00,62.78,62.783,62.74,62.74,83200000.0
2009-06-03 07:55:00,62.732,62.789,62.718,62.781,84800000.0
2009-06-03 08:00:00,62.769,62.829,62.769,62.829,61200000.0
2009-06-03 08:05:00,62.865,62.894,62.72,62.72,64400000.0
2009-06-03 08:10:00,62.731,62.812,62.731,62.795,101200000.0
2009-06-03 08:15:00,62.775,62.794,62.748,62.748,64000000.0
2009-06-03 08:20:00,62.746,62.755,62.681,62.681,67200000.0
2009-06-03 08:25:00,62.67,62.718,62.629,62.679,59200000.0
2009-06-03 08:30:00,62.691,62.766,62.689,62.766,92800000.0
2009-06-03 08:35:00,62.763,62.824,62.743,62.801,110400000.0
2009-06-03 08:40:00,62.805,62.896,62.799,62.88,80000000.0
2009-06-03 08:45:00,62.884,62.993,62.884,62.925,109200000.0
2009-06-03 08:50:00,62.964,63.035,62.914,62.914,149200000.0
2009-06-03 08:55:00,62.913,62.954,62.85,62.867,109600000.0
2009-06-03 09:00:00,62.884,62.901,62.829,62.859,122000000.0
2009-06-03 09:05:00,62.849,62.877,62.801,62.863,128000000.0
2009-06-03 09:10:00,62.841,62.909,62.811,62.876,92200000.0
2009-06-03 09:15:00,62.879,62.906,62.867,62.871,295400000.0
2009-06-03 09:20:00,62.885,62.949,62.885,62.908,275600000.0
2009-06-03 09:25:00,62.896,62.896,62.815,62.824,166400000.0
2009-06-03 09:30:00,62.818,62.823,62.729,62.756,136000000.0
2009-06-03 09:35:00,62.754,62.759,62.617,62.683,188800000.0
2009-06-03 09:40:00,62.696,62.737,62.653,62.697,206800000.0
2009-06-03 09:45:00,62.685,62.697,62.661,62.689,78400000.0
2009-06-03 09:50:00,62.685,62.726,62.668,62.704,197200000.0
2009-06-03 09:55:00,62.704,62.718,62.641,62.641,177600000.0
2009-06-03 10:00:00,62.628,62.671,62.611,62.62,201000000.0
2009-06-03 10:05:00,62.611,62.636,62.565,62.572,177600000.0
2009-06-03 10:10:00,62.557,62.557,62.422,62.423,233600000.0
2009-06-03 10:15:00,62.429,62.535,62.418,62.528,148800000.0
2009-06-03 10:20:00,62.539,62.574,62.523,62.537,131200000.0
2009-06-03 10:25:00,62.558,62.683,62.547,62.647,251000000.0
2009-06-03 10:30:00,62.626,62.648,62.551,62.551,158400000.0
2009-06-03 10:35:00,62.534,62.546,62.432,62.432,88000000.0
2009-06-03 10:40:00,62.437,62.568,62.411,62.501,147600000.0
2009-06-03 10:45:00,62.503,62.51,62.439,62.51,140800000.0
2009-06-03 10:50:00,62.508,62.566,62.494,62.494,277200000.0
2009-06-03 10:55:00,62.484,62.542,62.479,62.498,210000000.0
2009-06-03 11:00:00,62.502,62.554,62.45,62.547,147600000.0
2009-06-03 11:05:00,62.537,62.59,62.353,62.377,195600000.0
2009-06-03 11:10:00,62.383,62.396,62.301,62.301,230800000.0
2009-06-03 11:15:00,62.268,62.309,62.219,62.235,212600000.0
2009-06-03 11:20:00,62.233,62.301,62.216,62.29,220800000.0
2009-06-03 11:25:00,62.287,62.287,62.063,62.063,160000000.0
2009-06-03 11:30:00,62.065,62.137,62.054,62.137,125200000.0
2009-06-03 11:35:00,62.122,62.147,62.059,62.114,140800000.0
2009-06-03 11:40:00,62.136,62.155,62.108,62.144,176400000.0
2009-06-03 11:45:00,62.139,62.153,62.109,62.109,168000000.0
2009-06-03 11:50:00,62.1,62.119,62.052,62.113,204800000.0
2009-06-03 11:55:00,62.118,62.144,62.096,62.096,224000000.0
2009-06-03 12:00:00,62.088,62.135,62.076,62.126,143400000.0
2009-06-03 12:05:00,62.133,62.203,62.133,62.152,141800000.0
2009-06-03 12:10:00,62.14,62.151,62.112,62.125,91600000.0
2009-06-03 12:15:00,62.129,62.213,62.127,62.191,158400000.0
2009-06-03 12:20:00,62.2,62.275,62.188,62.233,192000000.0
2009-06-03 12:25:00,62.191,62.21,62.075,62.087,259400000.0
2009-06-03 12:30:00,62.08,62.252,62.074,62.216,213200000.0
2009-06-03 12:35:00,62.212,62.223,62.161,62.161,120000000.0
2009-06-03 12:40:00,62.154,62.183,62.127,62.183,119400000.0
2009-06-03 12:45:00,62.203,62.235,62.118,62.122,182400000.0
2009-06-03 12:50:00,62.122,62.172,62.107,62.113,86400000.0
2009-06-03 12:55:00,62.106,62.177,62.104,62.171,91200000.0
2009-06-03 13:00:00,62.113,62.149,61.996,61.996,75600000.0
2009-06-03 13:05:00,61.977,62.047,61.977,62.026,104000000.0
2009-06-03 13:10:00,61.994,62.013,61.956,61.97,89600000.0
2009-06-03 13:15:00,61.929,61.966,61.914,61.92,113600000.0
2009-06-03 13:20:00,61.911,61.979,61.857,61.871,107200000.0
2009-06-03 13:25:00,61.869,61.886,61.765,61.771,140800000.0
2009-06-03 13:30:00,61.759,61.823,61.73,61.802,91200000.0
2009-06-03 13:35:00,61.792,61.828,61.778,61.804,140000000.0
2009-06-03 13:40:00,61.792,61.798,61.753,61.76,92200000.0
2009-06-03 13:45:00,61.782,61.82,61.776,61.781,100800000.0
2009-06-03 13:50:00,61.795,61.899,61.795,61.893,142400000.0
2009-06-03 13:55:00,61.895,61.929,61.875,61.881,120000000.0
2009-06-03 14:00:00,61.887,61.949,61.887,61.948,99000000.0
2009-06-03 14:05:00,61.953,62.039,61.95,61.993,91200000.0
2009-06-03 14:10:00,61.993,61.997,61.896,61.896,88000000.0
2009-06-03 14:15:00,61.859,61.895,61.806,61.837,128000000.0
2009-06-03 14:20:00,61.848,61.984,61.848,61.891,116800000.0
2009-06-03 14:25:00,61.899,62.008,61.899,61.979,67200000.0
2009-06-03 14:30:00,61.968,61.968,61.839,61.958,72400000.0
2009-06-03 14:35:00,61.955,61.973,61.891,61.891,60800000.0
2009-06-03 14:40:00,61.9,61.921,61.869,61.892,67600000.0
2009-06-03 14:45:00,61.836,61.836,61.781,61.781,70800000.0
2009-06-03 14:50:00,61.791,61.791,61.679,61.725,68800000.0
2009-06-03 14:55:00,61.744,61.784,61.699,61.768,67200000.0
2009-06-03 15:00:00,61.765,61.797,61.743,61.743,70400000.0
2009-06-03 15:05:00,61.735,61.815,61.735,61.764,60600000.0
2009-06-03 15:10:00,61.75,61.75,61.704,61.719,66000000.0
2009-06-03 15:15:00,61.732,61.771,61.73,61.765,73600000.0
2009-06-03 15:20:00,61.757,61.782,61.665,61.773,67200000.0
2009-06-03 15:25:00,61.771,61.797,61.73,61.746,70400000.0
2009-06-03 15:30:00,61.771,61.805,61.735,61.761,64000000.0
2009-06-03 15:35:00,61.758,61.762,61.65,61.718,68800000.0
2009-06-03 15:40:00,61.72,61.72,61.618,61.649,67200000.0
2009-06-03 15:45:00,61.631,61.651,61.488,61.488,59200000.0
2009-06-03 15:50:00,61.493,61.585,61.424,61.432,67200000.0
2009-06-03 15:55:00,61.417,61.632,61.416,61.632,62400000.0
2009-06-03 16:00:00,61.521,61.567,61.394,61.55,63400000.0
2009-06-03 16:05:00,61.552,61.578,61.523,61.565,70400000.0
2009-06-03 16:10:00,61.567,61.615,61.562,61.573,67200000.0
2009-06-03 16:15:00,61.581,61.582,61.434,61.434,64000000.0
2009-06-03 16:20:00,61.425,61.473,61.402,61.419,57600000.0
2009-06-03 16:25:00,61.437,61.512,61.434,61.446,69200000.0
2009-06-03 16:30:00,61.444,61.444,61.311,61.311,64000000.0
2009-06-03 16:35:00,61.342,61.407,61.328,61.334,64000000.0
2009-06-03 16:40:00,61.316,61.351,61.303,61.323,65600000.0
2009-06-03 16:45:00,61.299,61.299,61.201,61.206,67200000.0
2009-06-03 16:50:00,61.233,61.307,61.216,61.304,75200000.0
2009-06-03 16:55:00,61.305,61.376,61.303,61.326,68800000.0
2009-06-03 17:00:00,61.317,61.37,61.22,61.22,62400000.0
2009-06-03 17:05:00,61.214,61.228,61.173,61.205,73600000.0
2009-06-03 17:10:00,61.196,61.222,61.181,61.215,62400000.0
2009-06-03 17:15:00,61.209,61.212,61.168,61.206,56000000.0
2009-06-03 17:20:00,61.207,61.252,61.113,61.252,58000000.0
2009-06-03 17:25:00,61.267,61.307,61.26,61.26,65600000.0
2009-06-03 17:30:00,61.266,61.28,61.242,61.247,59200000.0
2009-06-03 17:35:00,61.227,61.268,61.184,61.196,65400000.0
2009-06-03 17:40:00,61.218,61.297,61.218,61.25,58600000.0
2009-06-03 17:45:00,61.236,61.267,61.221,61.227,59200000.0
2009-06-03 17:50:00,61.226,61.233,61.202,61.222,61800000.0
2009-06-03 17:55:00,61.225,61.244,61.156,61.177,64400000.0
2009-06-03 18:00:00,61.179,61.195,61.074,61.122,67200000.0
2009-06-03 18:05:00,61.121,61.203,61.121,61.196,73600000.0
2009-06-03 18:10:00,61.195,61.196,61.039,61.039,60800000.0
2009-06-03 18:15:00,61.038,61.105,61.038,61.082,59200000.0
2009-06-03 18:20:00,61.084,61.093,61.018,61.053,68800000.0
2009-06-03 18:25:00,61.049,61.049,60.948,60.949,64000000.0
2009-06-03 18:30:00,60.932,60.932,60.735,60.745,59200000.0
2009-06-03 18:35:00,60.736,60.766,60.704,60.716,70400000.0
2009-06-03 18:40:00,60.723,60.744,60.65,60.718,62400000.0
2009-06-03 18:45:00,60.712,60.712,60.584,60.586,60800000.0
2009-06-03 18:50:00,60.585,60.624,60.565,60.611,67200000.0
2009-06-03 18:55:00,60.608,60.634,60.577,60.601,67200000.0
2009-06-03 19:00:00,60.615,60.675,60.583,60.666,65600000.0
2009-06-03 19:05:00,60.683,60.722,60.669,60.722,72000000.0
2009-06-03 19:10:00,60.716,60.716,60.642,60.651,68800000.0
2009-06-03 19:15:00,60.653,60.657,60.557,60.557,72000000.0
2009-06-03 19:20:00,60.541,60.55,60.493,60.55,78400000.0
2009-06-03 19:25:00,60.535,60.542,60.407,60.458,64400000.0
2009-06-03 19:30:00,60.46,60.479,60.388,60.388,67200000.0
2009-06-03 19:35:00,60.391,60.428,60.171,60.189,61200000.0
2009-06-03 19:40:00,60.178,60.271,60.178,60.211,67200000.0
2009-06-03 19:45:00,60.165,60.185,60.108,60.184,59200000.0
2009-06-03 19:50:00,60.187,60.275,60.161,60.259,68800000.0
2009-06-03 19:55:00,60.269,60.29,60.185,60.245,57600000.0
2009-06-03 20:00:00,60.194,60.253,60.145,60.253,54400000.0
2009-06-03 20:05:00,60.263,60.281,60.199,60.211,62400000.0
2009-06-03 20:10:00,60.206,60.226,60.183,60.197,59200000.0
2009-06-03 20:15:00,60.198,60.229,60.196,60.217,61200000.0
2009-06-03 20:20:00,60.215,60.273,60.206,60.255,65600000.0
2009-06-03 20:25:00,60.246,60.253,60.227,60.24,73600000.0
2009-06-03 20:30:00,60.223,60.232,60.145,60.166,73600000.0
2009-06-03 20:35:00,60.151,60.159,60.102,60.126,56000000.0
2009-06-03 20:40:00,60.131,60.225,60.117,60.184,54800000.0
2009-06-03 20:45:00,60.171,60.297,60.167,60.275,56000000.0
2009-06-03 20:50:00,60.29,60.309,60.201,60.235,59200000.0
2009-06-03 20:55:00,60.249,60.294,60.181,60.275,68800000.0
2009-06-03 21:00:00,60.273,60.384,60.258,60.37,65600000.0
2009-06-03 21:05:00,60.374,60.4,60.366,60.387,70400000.0
2009-06-03 21:10:00,60.402,60.413,60.357,60.368,67200000.0
2009-06-03 21:15:00,60.374,60.41,60.364,60.405,64000000.0
2009-06-03 21:20:00,60.415,60.448,60.397,60.42,53200000.0
2009-06-03 21:25:00,60.437,60.443,60.313,60.36,65600000.0
2009-06-03 21:30:00,60.371,60.411,60.37,60.374,58000000.0
2009-06-03 21:35:00,60.364,60.412,60.364,60.403,67200000.0
2009-06-03 21:40:00,60.401,60.551,60.401,60.522,60800000.0
2009-06-03 21:45:00,60.539,60.58,60.539,60.571,59200000.0
2009-06-03 21:50:00,60.592,60.645,60.47,60.643,68800000.0
2009-06-03 21:55:00,60.643,60.717,60.633,60.717,67200000.0
2009-06-03 22:00:00,60.747,60.792,60.727,60.787,60800000.0
2009-06-03 22:05:00,60.786,60.792,60.673,60.685,70400000.0
2009-06-03 22:10:00,60.685,60.76,60.666,60.76,75200000.0
2009-06-03 22:15:00,60.76,60.762,60.731,60.759,64000000.0
2009-06-03 22:20:00,60.73,60.766,60.673,60.69,61200000.0
2009-06-03 22:25:00,60.699,60.739,60.694,60.739,68800000.0
2009-06-03 22:30:00,60.771,60.785,60.725,60.772,62400000.0
2009-06-03 22:35:00,60.761,60.807,60.749,60.806,68800000.0
2009-06-03 22:40:00,60.794,60.794,60.746,60.762,67200000.0
2009-06-03 22:45:00,60.762,60.808,60.761,60.786,62800000.0
2009-06-03 22:50:00,60.783,60.892,60.783,60.854,60800000.0
2009-06-03 22:55:00,60.871,60.874,60.829,60.851,62400000.0
2009-06-03 23:00:00,60.842,60.865,60.842,60.855,65000000.0
2009-06-03 23:05:00,60.854,60.858,60.809,60.856,64000000.0
2009-06-03 23:10:00,60.858,60.864,60.818,60.855,57600000.0
2009-06-03 23:15:00,60.842,60.871,60.842,60.86,69200000.0
2009-06-03 23:20:00,60.86,60.87,60.847,60.865,62800000.0
2009-06-03 23:25:00,60.86,60.87,60.774,60.843,67200000.0
2009-06-03 23:30:00,60.855,60.867,60.82,60.867,68800000.0
2009-06-03 23:35:00,60.854,60.865,60.735,60.812,65600000.0
2009-06-03 23:40:00,60.805,60.822,60.675,60.732,66000000.0
2009-06-03 23:45:00,60.715,60.773,60.715,60.732,70400000.0
2009-06-03 23:50:00,60.701,60.701,60.619,60.62,64000000.0
2009-06-03 23:55:00,60.631,60.696,60.607,60.694,64400000.0
2009-06-04 00:00:00,60.71,60.773,60.709,60.76,62400000.0
2009-06-04 00:05:00,60.751,60.751,60.656,60.686,65600000.0
2009-06-04 00:10:00,60.698,60.715,60.683,60.712,59200000.0
2009-06-04 00:15:00,60.704,60.714,60.696,60.699,57600000.0
2009-06-04 00:20:00,60.695,60.698,60.614,60.666,73600000.0
2009-06-04 00:25:00,60.659,60.666,60.647,60.666,62400000.0
2009-06-04 00:30:00,60.645,60.699,60.645,60.692,68800000.0
2009-06-04 00:35:00,60.703,60.789,60.703,60.781,64400000.0
2009-06-04 00:40:00,60.781,60.832,60.777,60.821,52800000.0
2009-06-04 00:45:00,60.816,60.964,60.816,60.897,65600000.0
2009-06-04 00:50:00,60.889,60.889,60.836,60.881,67200000.0
2009-06-04 00:55:00,60.878,60.978,60.872,60.978,66600000.0
2009-06-04 01:00:00,60.977,61.07,60.913,61.068,56000000.0
2009-06-04 01:05:00,61.064,61.083,60.984,60.995,59200000.0
2009-06-04 01:10:00,60.99,61.022,60.906,61.022,64000000.0
2009-06-04 01:15:00,61.017,61.026,60.993,60.998,60800000.0
2009-06-04 01:20:00,61.016,61.073,61.01,61.071,72000000.0
2009-06-04 01:25:00,61.061,61.061,61.003,61.023,57600000.0
2009-06-04 01:30:00,61.033,61.052,60.934,60.966,65600000.0
2009-06-04 01:35:00,60.979,61.015,60.911,60.984,56000000.0
2009-06-04 01:40:00,60.982,60.982,60.891,60.906,64000000.0
2009-06-04 01:45:00,60.909,60.958,60.889,60.889,65600000.0
2009-06-04 01:50:00,60.885,60.935,60.852,60.864,73600000.0
2009-06-04 01:55:00,60.855,60.879,60.824,60.879,68800000.0
2009-06-04 02:00:00,60.888,60.946,60.888,60.946,65600000.0
2009-06-04 02:05:00,60.953,60.968,60.914,60.943,83200000.0
2009-06-04 02:10:00,60.962,61.146,60.962,61.102,65600000.0
2009-06-04 02:15:00,61.115,61.227,61.115,61.222,52800000.0
2009-06-04 02:20:00,61.226,61.288,61.226,61.25,70400000.0
2009-06-04 02:25:00,61.249,61.284,61.194,61.194,74600000.0
2009-06-04 02:30:00,61.205,61.223,61.159,61.179,62400000.0
2009-06-04 02:35:00,61.173,61.18,61.128,61.18,72000000.0
2009-06-04 02:40:00,61.176,61.176,61.118,61.171,80000000.0
2009-06-04 02:45:00,61.174,61.174,61.125,61.15,56400000.0
2009-06-04 02:50:00,61.165,61.171,61.056,61.116,69200000.0
2009-06-04 02:55:00,61.083,61.114,61.058,61.097,72400000.0
2009-06-04 03:00:00,61.093,61.211,61.093,61.154,78400000.0
2009-06-04 03:05:00,61.165,61.199,61.152,61.154,56000000.0
2009-06-04 03:10:00,61.163,61.238,61.163,61.238,64000000.0
2009-06-04 03:15:00,61.252,61.267,61.222,61.262,60800000.0
2009-06-04 03:20:00,61.269,61.304,61.223,61.24,84800000.0
2009-06-04 03:25:00,61.22,61.233,61.186,61.23,67200000.0
2009-06-04 03:30:00,61.2,61.2,61.108,61.136,81000000.0
2009-06-04 03:35:00,61.138,61.16,61.081,61.118,72400000.0
2009-06-04 03:40:00,61.096,61.104,61.064,61.097,86400000.0
2009-06-04 03:45:00,61.101,61.13,61.069,61.083,64000000.0
2009-06-04 03:50:00,61.078,61.078,60.938,60.944,59200000.0
2009-06-04 03:55:00,60.94,60.94,60.807,60.821,64400000.0
2009-06-04 04:00:00,60.827,60.837,60.714,60.837,56400000.0
2009-06-04 04:05:00,60.817,60.827,60.775,60.783,64000000.0
2009-06-04 04:10:00,60.787,60.851,60.784,60.851,66000000.0
2009-06-04 04:15:00,60.857,60.92,60.855,60.899,89600000.0
2009-06-04 04:20:00,60.913,60.988,60.913,60.946,65600000.0
2009-06-04 04:25:00,60.948,60.961,60.814,60.814,59200000.0
2009-06-04 04:30:00,60.828,60.843,60.66,60.677,67200000.0
2009-06-04 04:35:00,60.662,60.662,60.451,60.524,57600000.0
2009-06-04 04:40:00,60.53,60.578,60.523,60.564,65600000.0
2009-06-04 04:45:00,60.563,60.639,60.552,60.639,56000000.0
2009-06-04 04:50:00,60.622,60.637,60.595,60.619,92600000.0
2009-06-04 04:55:00,60.632,60.685,60.619,60.685,70400000.0
2009-06-04 05:00:00,60.681,60.681,60.629,60.661,54400000.0
2009-06-04 05:05:00,60.676,60.684,60.658,60.675,57600000.0
2009-06-04 05:10:00,60.66,60.66,60.623,60.659,58600000.0
2009-06-04 05:15:00,60.656,60.656,60.587,60.587,67200000.0
2009-06-04 05:20:00,60.626,60.655,60.611,60.64,99600000.0
2009-06-04 05:25:00,60.647,60.671,60.631,60.647,65600000.0
2009-06-04 05:30:00,60.643,60.67,60.637,60.664,67200000.0
2009-06-04 05:35:00,60.667,60.697,60.662,60.676,59200000.0
2009-06-04 05:40:00,60.683,60.708,60.658,60.703,67200000.0
2009-06-04 05:45:00,60.696,60.713,60.665,60.678,72000000.0
2009-06-04 05:50:00,60.689,60.691,60.638,60.66,62800000.0
2009-06-04 05:55:00,60.648,60.698,60.648,60.653,73600000.0
2009-06-04 06:00:00,60.64,60.663,60.627,60.639,59600000.0
2009-06-04 06:05:00,60.635,60.684,60.612,60.669,64400000.0
2009-06-04 06:10:00,60.685,60.702,60.638,60.638,89600000.0
2009-06-04 06:15:00,60.63,60.698,60.583,60.686,52800000.0
2009-06-04 06:20:00,60.678,60.753,60.671,60.745,68800000.0
2009-06-04 06:25:00,60.744,60.76,60.728,60.73,56000000.0
2009-06-04 06:30:00,60.726,60.737,60.704,60.715,102400000.0
2009-06-04 06:35:00,60.703,60.724,60.631,60.631,59200000.0
2009-06-04 06:40:00,60.659,60.692,60.633,60.656,70400000.0
2009-06-04 06:45:00,60.632,60.634,60.497,60.497,62400000.0
2009-06-04 06:50:00,60.491,60.569,60.459,60.547,64000000.0
2009-06-04 06:55:00,60.501,60.54,60.485,60.532,62400000.0
2009-06-04 07:00:00,60.544,60.544,60.451,60.468,51200000.0
2009-06-04 07:05:00,60.475,60.517,60.475,60.517,86400000.0
2009-06-04 07:10:00,60.522,60.637,60.522,60.6,76800000.0
2009-06-04 07:15:00,60.613,60.632,60.535,60.564,56000000.0
2009-06-04 07:20:00,60.565,60.58,60.547,60.575,64000000.0
2009-06-04 07:25:00,60.576,60.587,60.559,60.562,77200000.0
2009-06-04 07:30:00,60.545,60.576,60.454,60.56,62400000.0
2009-06-04 07:35:00,60.544,60.563,60.525,60.551,62800000.0
2009-06-04 07:40:00,60.515,60.538,60.492,60.507,114000000.0
2009-06-04 07:45:00,60.496,60.534,60.465,60.506,72000000.0
2009-06-04 07:50:00,60.496,60.531,60.496,60.512,83200000.0
2009-06-04 07:55:00,60.51,60.534,60.504,60.529,84800000.0
2009-06-04 08:00:00,60.516,60.687,60.512,60.685,62800000.0
2009-06-04 08:05:00,60.717,60.747,60.632,60.663,64000000.0
2009-06-04 08:10:00,60.656,60.818,60.656,60.818,100800000.0
2009-06-04 08:15:00,60.813,60.824,60.791,60.819,64000000.0
2009-06-04 08:20:00,60.818,60.838,60.806,60.834,67200000.0
2009-06-04 08:25:00,60.829,60.851,60.786,60.786,59200000.0
2009-06-04 08:30:00,60.787,60.856,60.785,60.842,93200000.0
2009-06-04 08:35:00,60.85,60.956,60.849,60.894,110400000.0
2009-06-04 08:40:00,60.876,60.921,60.843,60.915,81600000.0
2009-06-04 08:45:00,60.936,60.999,60.932,60.994,108800000.0
2009-06-04 08:50:00,61.011,61.046,60.985,60.985,149200000.0
2009-06-04 08:55:00,60.983,61.024,60.983,61.011,108800000.0
2009-06-04 09:00:00,61.029,61.216,61.026,61.183,122000000.0
2009-06-04 09:05:00,61.179,61.205,61.109,61.176,128000000.0
2009-06-04 09:10:00,61.182,61.182,61.099,61.157,93200000.0
2009-06-04 09:15:00,61.18,61.253,61.075,61.253,296800000.0
2009-06-04 09:20:00,61.27,61.27,61.126,61.14,275000000.0
2009-06-04 09:25:00,61.144,61.156,61.103,61.149,166400000.0
2009-06-04 09:30:00,61.165,61.333,61.165,61.247,136400000.0
2009-06-04 09:35:00,61.245,61.277,61.223,61.223,188800000.0
2009-06-04 09:40:00,61.198,61.251,61.171,61.172,206800000.0
2009-06-04 09:45:00,61.171,61.221,61.113,61.113,78400000.0
2009-06-04 09:50:00,61.111,61.139,61.101,61.13,196200000.0
2009-06-04 09:55:00,61.132,61.175,61.098,61.175,177000000.0
2009-06-04 10:00:00,61.202,61.351,61.202,61.286,201600000.0
2009-06-04 10:05:00,61.301,61.344,61.21,61.21,178000000.0
2009-06-04 10:10:00,61.194,61.201,61.158,61.187,234400000.0
2009-06-04 10:15:00,61.187,61.218,61.183,61.196,148200000.0
2009-06-04 10:20:00,61.222,61.228,61.197,61.226,131200000.0
2009-06-04 10:25:00,61.222,61.256,61.197,61.202,251600000.0
2009-06-04 10:30:00,61.196,61.238,61.185,61.204,158400000.0
2009-06-04 10:35:00,61.21,61.367,61.201,61.357,88000000.0
2009-06-04 10:40:00,61.333,61.375,61.299,61.338,148800000.0
2009-06-04 10:45:00,61.368,61.378,61.3,61.341,140800000.0
2009-06-04 10:50:00,61.319,61.324,61.279,61.281,276800000.0
2009-06-04 10:55:00,61.27,61.371,61.268,61.371,209600000.0
2009-06-04 11:00:00,61.413,61.438,61.38,61.381,147200000.0
2009-06-04 11:05:00,61.399,61.505,61.395,61.491,196000000.0
2009-06-04 11:10:00,61.486,61.542,61.481,61.542,231200000.0
2009-06-04 11:15:00,61.553,61.555,61.514,61.53,212800000.0
2009-06-04 11:20:00,61.526,61.526,61.472,61.491,220600000.0
2009-06-04 11:25:00,61.499,61.525,61.473,61.474,160400000.0
2009-06-04 11:30:00,61.487,61.504,61.485,61.488,124800000.0
2009-06-04 11:35:00,61.48,61.513,61.469,61.505,141200000.0
2009-06-04 11:40:00,61.524,61.58,61.503,61.503,176000000.0
2009-06-04 11:45:00,61.507,61.557,61.49,61.556,167800000.0
2009-06-04 11:50:00,61.547,61.549,61.454,61.472,204800000.0
2009-06-04 11:55:00,61.442,61.443,61.403,61.425,224400000.0
2009-06-04 12:00:00,61.419,61.463,61.403,61.462,144000000.0
2009-06-04 12:05:00,61.454,61.454,61.301,61.314,142800000.0
2009-06-04 12:10:00,61.309,61.353,61.303,61.303,91200000.0
2009-06-04 12:15:00,61.298,61.307,61.248,61.248,158400000.0
2009-06-04 12:20:00,61.249,61.27,61.23,61.255,192000000.0
2009-06-04 12:25:00,61.237,61.237,61.084,61.107,259600000.0
2009-06-04 12:30:00,61.109,61.213,61.091,61.091,212800000.0
2009-06-04 12:35:00,61.106,61.113,61.071,61.092,120400000.0
2009-06-04 12:40:00,61.101,61.21,61.101,61.115,119800000.0
2009-06-04 12:45:00,61.112,61.114,61.066,61.093,183200000.0
2009-06-04 12:50:00,61.104,61.152,61.073,61.095,86400000.0
2009-06-04 12:55:00,61.101,61.205,61.101,61.205,91200000.0
2009-06-04 13:00:00,61.206,61.206,61.133,61.156,67600000.0
2009-06-04 13:05:00,61.152,61.17,61.079,61.079,104400000.0
2009-06-04 13:10:00,61.057,61.06,60.968,60.978,89600000.0
2009-06-04 13:15:00,60.992,61.105,60.982,61.072,113000000.0
2009-06-04 13:20:00,61.068,61.094,61.011,61.03,107200000.0
2009-06-04 13:25:00,61.041,61.069,61.005,61.048,140800000.0
2009-06-04 13:30:00,61.033,61.138,61.024,61.059,91200000.0
2009-06-04 13:35:00,61.05,61.117,60.999,60.999,139600000.0
2009-06-04 13:40:00,60.986,61.08,60.983,61.055,92200000.0
2009-06-04 13:45:00,61.039,61.049,60.91,60.991,100800000.0
2009-06-04 13:50:00,60.995,60.995,60.898,60.983,142200000.0
2009-06-04 13:55:00,60.97,60.97,60.24,60.419,120000000.0
2009-06-04 14:00:00,60.478,60.621,60.359,60.536,99200000.0
2009-06-04 14:05:00,60.535,60.742,60.522,60.674,91200000.0
2009-06-04 14:10:00,60.653,60.668,60.457,60.602,87400000.0
2009-06-04 14:15:00,60.612,60.655,60.59,60.651,128400000.0
2009-06-04 14:20:00,60.629,60.659,60.548,60.64,116800000.0
2009-06-04 14:25:00,60.667,60.777,60.664,60.753,67200000.0
2009-06-04 14:30:00,60.779,60.963,60.738,60.918,72400000.0
2009-06-04 14:35:00,60.926,60.962,60.792,60.792,60800000.0
2009-06-04 14:40:00,60.737,60.81,60.729,60.81,73600000.0
2009-06-04 14:45:00,60.783,60.814,60.763,60.789,70400000.0
2009-06-04 14:50:00,60.794,60.988,60.771,60.94,68800000.0
2009-06-04 14:55:00,60.937,60.972,60.917,60.938,67200000.0
2009-06-04 15:00:00,60.907,60.958,60.877,60.877,72000000.0
2009-06-04 15:05:00,60.902,61.031,60.902,61.006,60800000.0
2009-06-04 15:10:00,60.993,60.999,60.832,60.832,57600000.0
2009-06-04 15:15:00,60.809,60.825,60.627,60.636,73600000.0
2009-06-04 15:20:00,60.612,60.684,60.546,60.644,67200000.0
2009-06-04 15:25:00,60.629,60.629,60.522,60.605,70400000.0
2009-06-04 15:30:00,60.623,60.635,60.506,60.552,64000000.0
2009-06-04 15:35:00,60.545,60.62,60.545,60.586,68800000.0
2009-06-04 15:40:00,60.592,60.623,60.473,60.473,67200000.0
2009-06-04 15:45:00,60.479,60.541,60.426,60.45,59200000.0
2009-06-04 15:50:00,60.415,60.415,60.298,60.319,67200000.0
2009-06-04 15:55:00,60.338,60.436,60.317,60.436,62400000.0
2009-06-04 16:00:00,60.419,60.477,60.401,60.472,64000000.0
2009-06-04 16:05:00,60.477,60.493,60.393,60.4,70800000.0
2009-06-04 16:10:00,60.394,60.396,60.294,60.331,67200000.0
2009-06-04 16:15:00,60.325,60.388,60.293,60.354,64000000.0
2009-06-04 16:20:00,60.371,60.539,60.371,60.531,58000000.0
2009-06-04 16:25:00,60.567,60.609,60.534,60.594,68800000.0
2009-06-04 16:30:00,60.602,60.612,60.533,60.555,64000000.0
2009-06-04 16:35:00,60.566,60.652,60.566,60.647,64000000.0
2009-06-04 16:40:00,60.657,60.669,60.585,60.662,65600000.0
2009-06-04 16:45:00,60.68,60.857,60.68,60.856,67200000.0
2009-06-04 16:50:00,60.852,60.936,60.84,60.85,75200000.0
2009-06-04 16:55:00,60.85,61.026,60.85,60.912,68800000.0
2009-06-04 17:00:00,60.906,60.94,60.819,60.9,62400000.0
2009-06-04 17:05:00,60.896,61.046,60.866,61.041,74000000.0
2009-06-04 17:10:00,61.028,61.03,60.974,61.017,62800000.0
2009-06-04 17:15:00,61.016,61.131,61.016,61.105,60800000.0
2009-06-04 17:20:00,61.097,61.122,60.973,61.117,58000000.0
2009-06-04 17:25:00,61.12,61.167,61.069,61.096,65600000.0
2009-06-04 17:30:00,61.115,61.118,61.047,61.057,59200000.0
2009-06-04 17:35:00,61.036,61.04,60.99,61.04,59200000.0
2009-06-04 17:40:00,61.094,61.102,61.036,61.063,59200000.0
2009-06-04 17:45:00,61.051,61.051,60.961,61.041,58600000.0
2009-06-04 17:50:00,61.036,61.036,60.942,60.951,62400000.0
2009-06-04 17:55:00,60.96,61.005,60.806,60.806,64000000.0
2009-06-04 18:00:00,60.769,60.772,60.609,60.66,67200000.0
2009-06-04 18:05:00,60.656,60.824,60.656,60.824,73600000.0
2009-06-04 18:10:00,60.834,60.834,60.801,60.832,61200000.0
2009-06-04 18:15:00,60.81,60.817,60.7,60.737,59200000.0
2009-06-04 18:20:00,60.723,60.79,60.663,60.663,68800000.0
2009-06-04 18:25:00,60.686,60.814,60.686,60.797,64000000.0
2009-06-04 18:30:00,60.758,60.764,60.593,60.631,59200000.0
2009-06-04 18:35:00,60.638,60.836,60.635,60.836,70800000.0
2009-06-04 18:40:00,60.859,60.914,60.859,60.875,62400000.0
2009-06-04 18:45:00,60.905,60.914,60.876,60.885,60800000.0
2009-06-04 18:50:00,60.878,60.939,60.864,60.89,67200000.0
2009-06-04 18:55:00,60.916,60.928,60.865,60.922,67200000.0
2009-06-04 19:00:00,60.919,60.919,60.889,60.908,65000000.0
2009-06-04 19:05:00,60.919,61.045,60.886,61.045,72000000.0
2009-06-04 19:10:00,61.04,61.163,61.03,61.117,68800000.0
2009-06-04 19:15:00,61.114,61.139,61.097,61.138,72000000.0
2009-06-04 19:20:00,61.141,61.198,61.126,61.141,78400000.0
2009-06-04 19:25:00,61.117,61.169,61.117,61.144,64000000.0
2009-06-04 19:30:00,61.153,61.182,61.13,61.182,67200000.0
2009-06-04 19:35:00,61.184,61.262,61.177,61.262,60800000.0
2009-06-04 19:40:00,61.265,61.279,61.235,61.249,67200000.0
2009-06-04 19:45:00,61.247,61.267,61.194,61.264,59200000.0
2009-06-04 19:50:00,61.264,61.295,61.242,61.281,68800000.0
2009-06-04 19:55:00,61.252,61.252,61.193,61.231,57600000.0
2009-06-04 20:00:00,61.237,61.242,61.195,61.232,62800000.0
2009-06-04 20:05:00,61.236,61.239,61.213,61.225,62400000.0
2009-06-04 20:10:00,61.218,61.236,61.218,61.23,59200000.0
2009-06-04 20:15:00,61.226,61.227,61.176,61.176,60800000.0
2009-06-04 20:20:00,61.175,61.24,61.175,61.227,65600000.0
2009-06-04 20:25:00,61.209,61.328,61.209,61.276,73600000.0
2009-06-04 20:30:00,61.282,61.326,61.278,61.319,62400000.0
2009-06-04 20:35:00,61.304,61.32,61.256,61.256,55400000.0
2009-06-04 20:40:00,61.261,61.278,61.236,61.243,54400000.0
2009-06-04 20:45:00,61.268,61.342,61.268,61.342,56000000.0
2009-06-04 20:50:00,61.331,61.465,61.323,61.404,59200000.0
2009-06-04 20:55:00,61.409,61.467,61.371,61.429,68800000.0
2009-06-04 21:00:00,61.388,61.397,61.342,61.364,65600000.0
2009-06-04 21:05:00,61.355,61.384,61.263,61.263,70400000.0
2009-06-04 21:10:00,61.258,61.31,61.224,61.297,67200000.0
2009-06-04 21:15:00,61.313,61.321,61.252,61.252,63400000.0
2009-06-04 21:20:00,61.247,61.321,61.247,61.284,52800000.0
2009-06-04 21:25:00,61.284,61.327,61.281,61.302,66000000.0
2009-06-04 21:30:00,61.219,61.231,61.185,61.219,57600000.0
2009-06-04 21:35:00,61.209,61.316,61.199,61.316,67600000.0
2009-06-04 21:40:00,61.323,61.338,61.276,61.294,60800000.0
2009-06-04 21:45:00,61.297,61.303,61.262,61.302,58600000.0
2009-06-04 21:50:00,61.297,61.321,61.208,61.302,68800000.0
2009-06-04 21:55:00,61.301,61.339,61.259,61.339,67200000.0
2009-06-04 22:00:00,61.348,61.358,61.245,61.307,60800000.0
2009-06-04 22:05:00,61.297,61.306,61.258,61.264,70400000.0
2009-06-04 22:10:00,61.265,61.305,61.261,61.294,75200000.0
2009-06-04 22:15:00,61.294,61.311,61.282,61.311,64400000.0
2009-06-04 22:20:00,61.312,61.33,61.293,61.325,60800000.0
2009-06-04 22:25:00,61.328,61.338,61.309,61.338,62800000.0
2009-06-04 22:30:00,61.336,61.336,61.282,61.291,61800000.0
2009-06-04 22:35:00,61.293,61.323,61.28,61.296,69200000.0
2009-06-04 22:40:00,61.294,61.312,61.272,61.305,67200000.0
2009-06-04 22:45:00,61.299,61.306,61.267,61.273,62800000.0
2009-06-04 22:50:00,61.265,61.266,61.219,61.236,60800000.0
2009-06-04 22:55:00,61.245,61.248,61.196,61.198,62400000.0
2009-06-04 23:00:00,61.187,61.218,61.187,61.207,65600000.0
2009-06-04 23:05:00,61.228,61.233,61.157,61.175,64000000.0
2009-06-04 23:10:00,61.169,61.247,61.154,61.247,58000000.0
2009-06-04 23:15:00,61.247,61.286,61.244,61.274,68800000.0
2009-06-04 23:20:00,61.26,61.26,61.208,61.252,62400000.0
2009-06-04 23:25:00,61.247,61.257,61.161,61.24,67600000.0
2009-06-04 23:30:00,61.251,61.26,61.19,61.192,54400000.0
2009-06-04 23:35:00,61.225,61.28,61.225,61.279,65600000.0
2009-06-04 23:40:00,61.262,61.275,61.24,61.252,65000000.0
2009-06-04 23:45:00,61.258,61.271,61.235,61.262,70400000.0
2009-06-04 23:50:00,61.253,61.301,61.253,61.26,64000000.0
2009-06-04 23:55:00,61.262,61.315,61.262,61.301,63400000.0
2009-06-05 00:00:00,61.3,61.3,61.253,61.276,62400000.0
2009-06-05 00:05:00,61.275,61.292,61.226,61.247,65600000.0
2009-06-05 00:10:00,61.296,61.313,61.27,61.292,59200000.0
2009-06-05 00:15:00,61.305,61.337,61.272,61.3,57600000.0
2009-06-05 00:20:00,61.291,61.301,61.238,61.257,74000000.0
2009-06-05 00:25:00,61.248,61.25,61.181,61.24,62400000.0
2009-06-05 00:30:00,61.211,61.221,61.179,61.198,68800000.0
2009-06-05 00:35:00,61.207,61.208,61.174,61.175,64000000.0
2009-06-05 00:40:00,61.173,61.184,61.146,61.162,52600000.0
2009-06-05 00:45:00,61.149,61.179,61.128,61.179,67200000.0
2009-06-05 00:50:00,61.181,61.202,61.169,61.171,67200000.0
2009-06-05 00:55:00,61.169,61.169,61.119,61.119,67200000.0
2009-06-05 01:00:00,61.102,61.139,61.051,61.125,56400000.0
2009-06-05 01:05:00,61.125,61.136,61.092,61.108,59200000.0
2009-06-05 01:10:00,61.111,61.128,61.005,61.118,64000000.0
2009-06-05 01:15:00,61.107,61.109,61.003,61.026,54400000.0
2009-06-05 01:20:00,61.042,61.104,61.033,61.077,72400000.0
2009-06-05 01:25:00,61.077,61.09,61.052,61.056,57600000.0
2009-06-05 01:30:00,61.068,61.113,61.068,61.08,65600000.0
2009-06-05 01:35:00,61.085,61.124,61.033,61.124,56400000.0
2009-06-05 01:40:00,61.103,61.122,61.071,61.078,57600000.0
2009-06-05 01:45:00,61.086,61.101,61.062,61.062,65600000.0
2009-06-05 01:50:00,61.073,61.084,61.045,61.07,74000000.0
2009-06-05 01:55:00,61.061,61.061,60.994,61.044,68800000.0
2009-06-05 02:00:00,61.024,61.055,61.014,61.048,65400000.0
2009-06-05 02:05:00,61.056,61.057,61.035,61.048,83200000.0
2009-06-05 02:10:00,61.038,61.056,61.009,61.044,65600000.0
2009-06-05 02:15:00,61.051,61.202,61.051,61.177,52800000.0
2009-06-05 02:20:00,61.146,61.248,61.142,61.235,71200000.0
2009-06-05 02:25:00,61.238,61.289,61.226,61.286,75200000.0
2009-06-05 02:30:00,61.284,61.284,61.147,61.171,62400000.0
2009-06-05 02:35:00,61.175,61.224,61.175,61.199,72000000.0
2009-06-05 02:40:00,61.216,61.257,61.193,61.246,80000000.0
2009-06-05 02:45:00,61.24,61.24,61.139,61.139,49600000.0
2009-06-05 02:50:00,61.124,61.135,61.029,61.135,68800000.0
2009-06-05 02:55:00,61.123,61.137,61.116,61.127,72800000.0
2009-06-05 03:00:00,61.129,61.149,61.092,61.142,78800000.0
2009-06-05 03:05:00,61.151,61.219,61.145,61.218,55400000.0
2009-06-05 03:10:00,61.214,61.218,61.187,61.191,65600000.0
2009-06-05 03:15:00,61.198,61.234,61.171,61.225,60200000.0
2009-06-05 03:20:00,61.248,61.32,61.248,61.304,81600000.0
2009-06-05 03:25:00,61.289,61.297,61.2,61.2,67600000.0
2009-06-05 03:30:00,61.201,61.212,61.163,61.212,81600000.0
2009-06-05 03:35:00,61.237,61.278,61.202,61.202,64000000.0
2009-06-05 03:40:00,61.264,61.301,61.255,61.273,86400000.0
2009-06-05 03:45:00,61.277,61.302,61.265,61.301,56000000.0
2009-06-05 03:50:00,61.285,61.31,61.2,61.284,58000000.0
2009-06-05 03:55:00,61.279,61.351,61.271,61.306,64000000.0
2009-06-05 04:00:00,61.325,61.395,61.294,61.395,62800000.0
2009-06-05 04:05:00,61.406,61.422,61.343,61.355,64400000.0
2009-06-05 04:10:00,61.355,61.37,61.349,61.367,65600000.0
2009-06-05 04:15:00,61.367,61.374,61.335,61.353,89600000.0
2009-06-05 04:20:00,61.359,61.377,61.345,61.369,65600000.0
2009-06-05 04:25:00,61.37,61.373,61.339,61.358,59200000.0
2009-06-05 04:30:00,61.362,61.391,61.362,61.381,67200000.0
2009-06-05 04:35:00,61.372,61.394,61.358,61.383,57000000.0
2009-06-05 04:40:00,61.404,61.464,61.395,61.436,59200000.0
2009-06-05 04:45:00,61.441,61.476,61.428,61.464,56400000.0
2009-06-05 04:50:00,61.454,61.466,61.375,61.398,92800000.0
2009-06-05 04:55:00,61.419,61.477,61.413,61.437,70400000.0
2009-06-05 05:00:00,61.455,61.482,61.455,61.475,54400000.0
2009-06-05 05:05:00,61.491,61.588,61.483,61.588,52800000.0
2009-06-05 05:10:00,61.581,61.589,61.546,61.575,59200000.0
2009-06-05 05:15:00,61.568,61.583,61.553,61.573,67200000.0
2009-06-05 05:20:00,61.571,61.575,61.53,61.538,99600000.0
2009-06-05 05:25:00,61.544,61.567,61.526,61.55,65600000.0
2009-06-05 05:30:00,61.546,61.563,61.521,61.525,67200000.0
2009-06-05 05:35:00,61.515,61.584,61.51,61.535,59200000.0
2009-06-05 05:40:00,61.535,61.539,61.516,61.539,67200000.0
2009-06-05 05:45:00,61.54,61.548,61.469,61.469,72000000.0
2009-06-05 05:50:00,61.485,61.496,61.443,61.472,62400000.0
2009-06-05 05:55:00,61.462,61.474,61.409,61.461,74400000.0
2009-06-05 06:00:00,61.461,61.505,61.432,61.44,59200000.0
2009-06-05 06:05:00,61.442,61.47,61.432,61.459,64400000.0
2009-06-05 06:10:00,61.456,61.505,61.456,61.503,90000000.0
2009-06-05 06:15:00,61.504,61.512,61.411,61.477,52800000.0
2009-06-05 06:20:00,61.479,61.487,61.459,61.48,68800000.0
2009-06-05 06:25:00,61.446,61.474,61.445,61.465,65600000.0
2009-06-05 06:30:00,61.464,61.476,61.424,61.45,102400000.0
2009-06-05 06:35:00,61.439,61.467,61.432,61.445,59200000.0
2009-06-05 06:40:00,61.46,61.47,61.438,61.438,70400000.0
2009-06-05 06:45:00,61.443,61.471,61.44,61.453,62400000.0
2009-06-05 06:50:00,61.454,61.51,61.427,61.486,64000000.0
2009-06-05 06:55:00,61.482,61.517,61.476,61.476,62400000.0
2009-06-05 07:00:00,61.477,61.487,61.418,61.418,51200000.0
2009-06-05 07:05:00,61.386,61.45,61.385,61.447,86400000.0
2009-06-05 07:10:00,61.455,61.48,61.444,61.468,76800000.0
2009-06-05 07:15:00,61.468,61.476,61.429,61.441,56800000.0
2009-06-05 07:20:00,61.448,61.46,61.422,61.437,64000000.0
2009-06-05 07:25:00,61.425,61.452,61.406,61.412,77200000.0
2009-06-05 07:30:00,61.439,61.443,61.35,61.38,62400000.0
2009-06-05 07:35:00,61.376,61.382,61.34,61.364,62400000.0
2009-06-05 07:40:00,61.355,61.368,61.33,61.348,113600000.0
2009-06-05 07:45:00,61.348,61.356,61.295,61.339,72000000.0
2009-06-05 07:50:00,61.341,61.404,61.339,61.401,83000000.0
2009-06-05 07:55:00,61.398,61.413,61.364,61.375,84800000.0
2009-06-05 08:00:00,61.389,61.456,61.387,61.414,66400000.0
2009-06-05 08:05:00,61.417,61.495,61.417,61.465,64000000.0
2009-06-05 08:10:00,61.472,61.472,61.44,61.452,100800000.0
2009-06-05 08:15:00,61.445,61.463,61.378,61.397,64400000.0
2009-06-05 08:20:00,61.4,61.468,61.4,61.452,68000000.0
2009-06-05 08:25:00,61.444,61.462,61.436,61.442,59600000.0
2009-06-05 08:30:00,61.445,61.497,61.437,61.465,92800000.0
2009-06-05 08:35:00,61.46,61.52,61.452,61.519,110400000.0
2009-06-05 08:40:00,61.515,61.56,61.491,61.555,68800000.0
2009-06-05 08:45:00,61.573,61.576,61.45,61.452,108800000.0
2009-06-05 08:50:00,61.433,61.484,61.433,61.445,149600000.0
2009-06-05 08:55:00,61.425,61.485,61.418,61.483,108800000.0
2009-06-05 09:00:00,61.475,61.477,61.428,61.438,121600000.0
2009-06-05 09:05:00,61.437,61.437,61.384,61.428,128400000.0
2009-06-05 09:10:00,61.432,61.446,61.386,61.404,92800000.0
2009-06-05 09:15:00,61.405,61.449,61.405,61.435,295400000.0
2009-06-05 09:20:00,61.456,61.564,61.456,61.542,275600000.0
2009-06-05 09:25:00,61.544,61.62,61.544,61.619,166400000.0
2009-06-05 09:30:00,61.631,61.687,61.604,61.687,136000000.0
2009-06-05 09:35:00,61.703,61.754,61.654,61.751,189600000.0
2009-06-05 09:40:00,61.763,61.77,61.728,61.756,206400000.0
2009-06-05 09:45:00,61.746,61.785,61.733,61.76,78400000.0
2009-06-05 09:50:00,61.773,61.777,61.747,61.753,197600000.0
2009-06-05 09:55:00,61.751,61.757,61.727,61.753,177600000.0
2009-06-05 10:00:00,61.74,61.786,61.74,61.776,202000000.0
2009-06-05 10:05:00,61.78,61.785,61.737,61.765,178000000.0
2009-06-05 10:10:00,61.765,61.765,61.718,61.744,233000000.0
2009-06-05 10:15:00,61.733,61.775,61.7,61.741,149200000.0
2009-06-05 10:20:00,61.752,61.755,61.719,61.719,131200000.0
2009-06-05 10:25:00,61.712,61.755,61.701,61.754,251200000.0
2009-06-05 10:30:00,61.755,61.789,61.751,61.782,158800000.0
2009-06-05 10:35:00,61.788,61.794,61.703,61.703,88000000.0
2009-06-05 10:40:00,61.697,61.697,61.645,61.666,148200000.0
2009-06-05 10:45:00,61.681,61.791,61.675,61.77,140800000.0
2009-06-05 10:50:00,61.761,61.781,61.734,61.781,277200000.0
2009-06-05 10:55:00,61.781,61.784,61.677,61.699,210000000.0
2009-06-05 11:00:00,61.702,61.714,61.618,61.706,147600000.0
2009-06-05 11:05:00,61.72,61.734,61.671,61.69,195200000.0
2009-06-05 11:10:00,61.696,61.731,61.669,61.689,230800000.0
2009-06-05 11:15:00,61.694,61.706,61.679,61.687,213600000.0
2009-06-05 11:20:00,61.69,61.704,61.67,61.702,220800000.0
2009-06-05 11:25:00,61.695,61.725,61.69,61.712,160000000.0
2009-06-05 11:30:00,61.701,61.709,61.676,61.691,123600000.0
2009-06-05 11:35:00,61.683,61.696,61.629,61.643,140800000.0
2009-06-05 11:40:00,61.65,61.655,61.636,61.655,176000000.0
2009-06-05 11:45:00,61.646,61.675,61.604,61.604,168000000.0
2009-06-05 11:50:00,61.573,61.6,61.507,61.578,204800000.0
2009-06-05 11:55:00,61.599,61.614,61.594,61.603,224000000.0
2009-06-05 12:00:00,61.594,61.622,61.583,61.59,144000000.0
2009-06-05 12:05:00,61.593,61.594,61.529,61.58,143600000.0
2009-06-05 12:10:00,61.59,61.632,61.582,61.584,91200000.0
2009-06-05 12:15:00,61.573,61.601,61.537,61.6,158400000.0
2009-06-05 12:20:00,61.606,61.611,61.587,61.598,192000000.0
2009-06-05 12:25:00,61.606,61.661,61.513,61.538,259200000.0
2009-06-05 12:30:00,61.55,61.642,61.547,61.601,213600000.0
2009-06-05 12:35:00,61.602,61.634,61.537,61.634,120400000.0
2009-06-05 12:40:00,61.647,61.647,61.554,61.563,119400000.0
2009-06-05 12:45:00,61.563,61.61,61.555,61.598,182400000.0
2009-06-05 12:50:00,61.595,61.62,61.572,61.579,86800000.0
2009-06-05 12:55:00,61.584,61.678,61.582,61.673,91600000.0
2009-06-05 13:00:00,61.663,61.663,61.602,61.626,67200000.0
2009-06-05 13:05:00,61.632,61.645,61.622,61.627,104000000.0
2009-06-05 13:10:00,61.63,61.64,61.614,61.628,89600000.0
2009-06-05 13:15:00,61.595,61.641,61.593,61.621,113800000.0
2009-06-05 13:20:00,61.604,61.619,61.596,61.613,107200000.0
2009-06-05 13:25:00,61.61,61.61,61.555,61.592,140800000.0
2009-06-05 13:30:00,61.594,61.636,61.587,61.614,91200000.0
2009-06-05 13:35:00,61.603,61.656,61.586,61.656,140000000.0
2009-06-05 13:40:00,61.662,61.665,61.644,61.653,92800000.0
2009-06-05 13:45:00,61.643,61.674,61.631,61.67,99200000.0
2009-06-05 13:50:00,61.66,61.66,61.61,61.61,141200000.0
2009-06-05 13:55:00,61.585,61.585,61.492,61.527,119400000.0
2009-06-05 14:00:00,61.528,61.566,61.512,61.517,99200000.0
2009-06-05 14:05:00,61.538,61.586,61.486,61.506,91200000.0
2009-06-05 14:10:00,61.507,61.728,61.504,61.712,88000000.0
2009-06-05 14:15:00,61.703,61.706,61.615,61.615,128000000.0
2009-06-05 14:20:00,61.6,61.6,61.515,61.516,116800000.0
2009-06-05 14:25:00,61.506,61.603,61.5,61.526,67200000.0
2009-06-05 14:30:00,61.82,62.475,61.82,62.475,72000000.0
2009-06-05 14:35:00,62.533,62.62,62.234,62.349,60800000.0
2009-06-05 14:40:00,62.433,62.61,62.429,62.461,67200000.0
2009-06-05 14:45:00,62.415,62.421,62.293,62.302,70800000.0
2009-06-05 14:50:00,62.37,62.416,62.24,62.24,68800000.0
2009-06-05 14:55:00,62.198,62.351,62.115,62.144,67200000.0
2009-06-05 15:00:00,62.128,62.239,62.095,62.227,70800000.0
2009-06-05 15:05:00,62.238,62.341,62.238,62.297,60800000.0
2009-06-05 15:10:00,62.273,62.273,62.113,62.119,62400000.0
2009-06-05 15:15:00,62.104,62.167,62.103,62.156,74000000.0
2009-06-05 15:20:00,62.139,62.173,62.077,62.111,67200000.0
2009-06-05 15:25:00,62.126,62.257,62.11,62.213,70400000.0
2009-06-05 15:30:00,62.177,62.248,62.116,62.225,64000000.0
2009-06-05 15:35:00,62.161,62.17,62.105,62.125,68200000.0
2009-06-05 15:40:00,62.127,62.127,61.995,62.016,67200000.0
2009-06-05 15:45:00,61.993,61.993,61.61,61.641,59200000.0
2009-06-05 15:50:00,61.663,61.869,61.652,61.86,67200000.0
2009-06-05 15:55:00,61.833,61.833,61.668,61.753,62400000.0
2009-06-05 16:00:00,61.781,61.864,61.73,61.864,64000000.0
2009-06-05 16:05:00,61.856,61.856,61.437,61.46,70400000.0
2009-06-05 16:10:00,61.456,61.456,61.167,61.222,67600000.0
2009-06-05 16:15:00,61.262,61.55,61.262,61.515,64000000.0
2009-06-05 16:20:00,61.529,61.705,61.529,61.674,58400000.0
2009-06-05 16:25:00,61.68,61.715,61.646,61.693,69200000.0
2009-06-05 16:30:00,61.689,61.726,61.562,61.725,64400000.0
2009-06-05 16:35:00,61.736,61.736,61.678,61.71,64400000.0
2009-06-05 16:40:00,61.731,61.841,61.731,61.796,65600000.0
2009-06-05 16:45:00,61.791,61.922,61.791,61.872,67200000.0
2009-06-05 16:50:00,61.875,61.892,61.832,61.877,75200000.0
2009-06-05 16:55:00,61.865,62.072,61.828,62.072,68800000.0
2009-06-05 17:00:00,62.07,62.246,61.937,62.242,62400000.0
2009-06-05 17:05:00,62.24,62.253,62.137,62.148,73600000.0
2009-06-05 17:10:00,62.138,62.138,61.962,61.966,62400000.0
2009-06-05 17:15:00,61.944,61.971,61.834,61.834,56000000.0
2009-06-05 17:20:00,61.832,62.018,61.822,61.986,57600000.0
2009-06-05 17:25:00,61.96,62.028,61.839,62.011,65000000.0
2009-06-05 17:30:00,62.026,62.026,61.855,61.878,59200000.0
2009-06-05 17:35:00,61.876,61.962,61.869,61.959,62400000.0
2009-06-05 17:40:00,62.002,62.078,61.954,62.077,59200000.0
2009-06-05 17:45:00,62.063,62.066,61.955,62.003,59200000.0
2009-06-05 17:50:00,62.017,62.072,61.966,62.056,62400000.0
2009-06-05 17:55:00,62.065,62.07,61.944,62.024,64400000.0
2009-06-05 18:00:00,62.054,62.057,61.948,62.014,67200000.0
2009-06-05 18:05:00,62.026,62.114,62.026,62.067,73600000.0
2009-06-05 18:10:00,62.045,62.092,62.0,62.092,60800000.0
2009-06-05 18:15:00,62.085,62.133,62.085,62.122,59200000.0
2009-06-05 18:20:00,62.127,62.142,62.063,62.129,68800000.0
2009-06-05 18:25:00,62.16,62.203,62.151,62.197,64400000.0
2009-06-05 18:30:00,62.199,62.221,62.158,62.172,59200000.0
2009-06-05 18:35:00,62.183,62.219,62.174,62.21,69800000.0
2009-06-05 18:40:00,62.217,62.217,62.153,62.168,62400000.0
2009-06-05 18:45:00,62.176,62.184,62.157,62.18,61200000.0
2009-06-05 18:50:00,62.177,62.194,62.162,62.174,67600000.0
2009-06-05 18:55:00,62.198,62.198,62.109,62.15,67200000.0
2009-06-05 19:00:00,62.16,62.16,62.095,62.113,66400000.0
2009-06-05 19:05:00,62.115,62.128,61.985,61.985,72000000.0
2009-06-05 19:10:00,61.955,61.963,61.849,61.886,69200000.0
2009-06-05 19:15:00,61.893,61.924,61.89,61.89,72000000.0
2009-06-05 19:20:00,61.885,61.885,61.787,61.79,78400000.0
2009-06-05 19:25:00,61.77,61.794,61.75,61.791,64000000.0
2009-06-05 19:30:00,61.803,61.822,61.79,61.791,67200000.0
2009-06-05 19:35:00,61.786,61.803,61.768,61.8,68200000.0
2009-06-05 19:40:00,61.796,61.975,61.793,61.953,67200000.0
2009-06-05 19:45:00,61.936,61.962,61.922,61.956,62200000.0
2009-06-05 19:50:00,61.951,61.951,61.906,61.923,68800000.0
2009-06-05 19:55:00,61.917,61.917,61.794,61.813,57600000.0
2009-06-05 20:00:00,61.811,61.835,61.681,61.691,54400000.0
2009-06-05 20:05:00,61.688,61.696,61.622,61.654,62400000.0
2009-06-05 20:10:00,61.645,61.698,61.645,61.697,59600000.0
2009-06-05 20:15:00,61.698,61.702,61.565,61.577,60600000.0
2009-06-05 20:20:00,61.572,61.616,61.54,61.59,65600000.0
2009-06-05 20:25:00,61.602,61.676,61.602,61.672,73600000.0
2009-06-05 20:30:00,61.676,61.676,61.624,61.644,67600000.0
2009-06-05 20:35:00,61.626,61.711,61.626,61.704,56400000.0
2009-06-05 20:40:00,61.693,61.715,61.69,61.707,54400000.0
2009-06-05 20:45:00,61.706,61.737,61.693,61.737,56000000.0
2009-06-05 20:50:00,61.72,61.808,61.717,61.793,59200000.0
2009-06-05 20:55:00,61.782,61.788,61.685,61.762,68600000.0
2009-06-05 21:00:00,61.755,61.755,61.678,61.71,66000000.0
2009-06-05 21:05:00,61.723,61.812,61.703,61.812,70400000.0
2009-06-05 21:10:00,61.817,61.976,61.8,61.97,67600000.0
2009-06-05 21:15:00,62.017,62.041,61.953,61.954,64400000.0
2009-06-05 21:20:00,61.955,61.958,61.919,61.932,52800000.0
2009-06-05 21:25:00,61.922,61.929,61.882,61.898,66000000.0
2009-06-05 21:30:00,61.898,61.898,61.813,61.825,57600000.0
2009-06-05 21:35:00,61.818,61.934,61.818,61.912,67200000.0
2009-06-05 21:40:00,61.914,61.941,61.903,61.909,60800000.0
2009-06-05 21:45:00,61.933,61.942,61.904,61.929,59200000.0
2009-06-05 21:50:00,61.931,61.931,61.833,61.902,69200000.0
2009-06-05 21:55:00,61.916,61.922,61.847,61.877,66600000.0
2009-06-05 22:00:00,61.864,61.93,61.862,61.906,61200000.0
2009-06-05 22:05:00,61.89,61.956,61.882,61.929,70400000.0
2009-06-05 22:10:00,61.883,61.947,61.883,61.898,75200000.0
2009-06-05 22:15:00,61.897,61.898,61.879,61.892,64000000.0
2009-06-05 22:20:00,61.894,61.894,61.82,61.82,61200000.0
2009-06-05 22:25:00,61.801,61.801,61.763,61.771,62800000.0
2009-06-05 22:30:00,61.769,61.81,61.748,61.81,62400000.0
2009-06-05 22:35:00,61.798,61.806,61.756,61.769,68800000.0
2009-06-05 22:40:00,61.757,61.778,61.726,61.759,67200000.0
2009-06-05 22:45:00,61.748,61.758,61.706,61.707,62400000.0
2009-06-05 22:50:00,61.696,61.739,61.66,61.721,60800000.0
2009-06-05 22:55:00,61.713,61.739,61.692,61.734,62400000.0
2009-06-07 23:00:00,61.747,61.763,61.69,61.694,66000000.0
2009-06-07 23:05:00,61.687,61.702,61.537,61.539,64000000.0
2009-06-07 23:10:00,61.532,61.57,61.468,61.522,57600000.0
2009-06-07 23:15:00,61.522,61.558,61.506,61.526,68800000.0
2009-06-07 23:20:00,61.531,61.56,61.461,61.504,62400000.0
2009-06-07 23:25:00,61.499,61.584,61.396,61.574,67600000.0
2009-06-07 23:30:00,61.583,61.631,61.56,61.612,68800000.0
2009-06-07 23:35:00,61.607,61.61,61.533,61.538,65600000.0
2009-06-07 23:40:00,61.522,61.59,61.508,61.58,65600000.0
2009-06-07 23:45:00,61.576,61.59,61.555,61.583,70400000.0
2009-06-07 23:50:00,61.572,61.578,61.524,61.539,64000000.0
2009-06-07 23:55:00,61.534,61.565,61.52,61.552,64000000.0
2009-06-08 00:00:00,61.557,61.649,61.55,61.649,62400000.0
2009-06-08 00:05:00,61.658,61.688,61.644,61.688,65600000.0
2009-06-08 00:10:00,61.686,61.686,61.634,61.664,59200000.0
2009-06-08 00:15:00,61.663,61.713,61.66,61.713,58000000.0
2009-06-08 00:20:00,61.706,61.727,61.656,61.659,73600000.0
2009-06-08 00:25:00,61.653,61.653,61.61,61.637,62800000.0
2009-06-08 00:30:00,61.635,61.654,61.63,61.641,68800000.0
2009-06-08 00:35:00,61.649,61.67,61.638,61.642,64000000.0
2009-06-08 00:40:00,61.634,61.64,61.572,61.598,52800000.0
2009-06-08 00:45:00,61.599,61.646,61.599,61.641,65600000.0
2009-06-08 00:50:00,61.627,61.664,61.627,61.633,67600000.0
2009-06-08 00:55:00,61.644,61.767,61.638,61.767,67000000.0
2009-06-08 01:00:00,61.771,61.771,61.665,61.684,56000000.0
2009-06-08 01:05:00,61.669,61.685,61.659,61.676,59200000.0
2009-06-08 01:10:00,61.682,61.692,61.598,61.66,64000000.0
2009-06-08 01:15:00,61.653,61.671,61.603,61.603,54400000.0
2009-06-08 01:20:00,61.627,61.651,61.586,61.637,72000000.0
2009-06-08 01:25:00,61.625,61.625,61.581,61.584,57600000.0
2009-06-08 01:30:00,61.588,61.686,61.588,61.654,65000000.0
2009-06-08 01:35:00,61.655,61.671,61.518,61.624,56000000.0
2009-06-08 01:40:00,61.606,61.606,61.581,61.603,57600000.0
2009-06-08 01:45:00,61.619,61.672,61.613,61.67,65600000.0
2009-06-08 01:50:00,61.683,61.704,61.656,61.698,73600000.0
2009-06-08 01:55:00,61.701,61.836,61.697,61.836,68800000.0
2009-06-08 02:00:00,61.83,61.869,61.795,61.867,65000000.0
2009-06-08 02:05:00,61.871,61.876,61.804,61.809,83200000.0
2009-06-08 02:10:00,61.796,61.853,61.787,61.853,65600000.0
2009-06-08 02:15:00,61.858,61.872,61.826,61.845,59200000.0
2009-06-08 02:20:00,61.849,61.963,61.845,61.945,70400000.0
2009-06-08 02:25:00,61.925,61.934,61.89,61.89,75200000.0
2009-06-08 02:30:00,61.894,61.907,61.864,61.882,62400000.0
2009-06-08 02:35:00,61.868,61.876,61.838,61.851,72000000.0
2009-06-08 02:40:00,61.856,61.88,61.852,61.856,80000000.0
2009-06-08 02:45:00,61.859,61.867,61.823,61.823,52800000.0
2009-06-08 02:50:00,61.823,61.869,61.775,61.847,68800000.0
2009-06-08 02:55:00,61.84,61.851,61.806,61.823,72000000.0
2009-06-08 03:00:00,61.824,61.833,61.785,61.799,78400000.0
2009-06-08 03:05:00,61.804,61.819,61.772,61.818,56000000.0
2009-06-08 03:10:00,61.809,61.824,61.791,61.8,64000000.0
2009-06-08 03:15:00,61.806,61.813,61.76,61.784,60200000.0
2009-06-08 03:20:00,61.782,61.788,61.748,61.769,81600000.0
2009-06-08 03:25:00,61.766,61.791,61.764,61.773,67200000.0
2009-06-08 03:30:00,61.773,61.782,61.743,61.757,81600000.0
2009-06-08 03:35:00,61.76,61.768,61.736,61.743,64000000.0
2009-06-08 03:40:00,61.747,61.784,61.701,61.715,86400000.0
2009-06-08 03:45:00,61.718,61.741,61.681,61.73,64000000.0
2009-06-08 03:50:00,61.716,61.746,61.622,61.745,65600000.0
2009-06-08 03:55:00,61.744,61.754,61.71,61.746,67200000.0
2009-06-08 04:00:00,61.746,61.757,61.663,61.755,56400000.0
2009-06-08 04:05:00,61.753,61.754,61.691,61.721,64000000.0
2009-06-08 04:10:00,61.722,61.769,61.717,61.754,65600000.0
2009-06-08 04:15:00,61.74,61.758,61.698,61.71,94400000.0
2009-06-08 04:20:00,61.702,61.723,61.69,61.69,66000000.0
2009-06-08 04:25:00,61.701,61.723,61.701,61.715,59200000.0
2009-06-08 04:30:00,61.712,61.774,61.71,61.757,67200000.0
2009-06-08 04:35:00,61.749,61.772,61.743,61.76,57600000.0
2009-06-08 04:40:00,61.775,61.787,61.749,61.782,59200000.0
2009-06-08 04:45:00,61.767,61.788,61.747,61.788,56000000.0
2009-06-08 04:50:00,61.782,61.786,61.759,61.772,80800000.0
2009-06-08 04:55:00,61.77,61.77,61.722,61.741,70400000.0
2009-06-08 05:00:00,61.739,61.775,61.739,61.75,60200000.0
2009-06-08 05:05:00,61.745,61.752,61.733,61.74,60800000.0
2009-06-08 05:10:00,61.741,61.751,61.697,61.727,59200000.0
2009-06-08 05:15:00,61.718,61.718,61.639,61.652,66600000.0
2009-06-08 05:20:00,61.65,61.697,61.65,61.689,99200000.0
2009-06-08 05:25:00,61.709,61.743,61.68,61.735,65600000.0
2009-06-08 05:30:00,61.732,61.781,61.73,61.758,67200000.0
2009-06-08 05:35:00,61.752,61.789,61.752,61.769,59200000.0
2009-06-08 05:40:00,61.766,61.778,61.751,61.754,67600000.0
2009-06-08 05:45:00,61.755,61.772,61.746,61.75,72000000.0
2009-06-08 05:50:00,61.755,61.763,61.737,61.762,62400000.0
2009-06-08 05:55:00,61.747,61.771,61.737,61.756,73600000.0
2009-06-08 06:00:00,61.761,61.766,61.726,61.74,59200000.0
2009-06-08 06:05:00,61.739,61.745,61.713,61.713,64000000.0
2009-06-08 06:10:00,61.721,61.78,61.721,61.772,90000000.0
2009-06-08 06:15:00,61.773,61.811,61.718,61.802,52800000.0
2009-06-08 06:20:00,61.79,61.8,61.759,61.76,68800000.0
2009-06-08 06:25:00,61.742,61.756,61.675,61.719,55400000.0
2009-06-08 06:30:00,61.717,61.764,61.717,61.748,102400000.0
2009-06-08 06:35:00,61.722,61.732,61.651,61.651,59200000.0
2009-06-08 06:40:00,61.667,61.682,61.659,61.659,70800000.0
2009-06-08 06:45:00,61.661,61.676,61.648,61.67,68800000.0
2009-06-08 06:50:00,61.672,61.696,61.568,61.676,64000000.0
2009-06-08 06:55:00,61.671,61.734,61.669,61.724,62400000.0
2009-06-08 07:00:00,61.722,61.729,61.7,61.712,51200000.0
2009-06-08 07:05:00,61.713,61.758,61.71,61.753,86400000.0
2009-06-08 07:10:00,61.765,61.773,61.757,61.764,77600000.0
2009-06-08 07:15:00,61.737,61.739,61.717,61.729,56000000.0
2009-06-08 07:20:00,61.732,61.755,61.724,61.75,64000000.0
2009-06-08 07:25:00,61.745,61.772,61.732,61.767,77200000.0
2009-06-08 07:30:00,61.727,61.749,61.635,61.724,62400000.0
2009-06-08 07:35:00,61.728,61.754,61.685,61.728,62400000.0
2009-06-08 07:40:00,61.718,61.769,61.675,61.767,123000000.0
2009-06-08 07:45:00,61.763,61.776,61.698,61.776,72000000.0
2009-06-08 07:50:00,61.773,61.781,61.755,61.775,83600000.0
2009-06-08 07:55:00,61.773,61.804,61.723,61.786,84800000.0
2009-06-08 08:00:00,61.773,61.789,61.744,61.744,60800000.0
2009-06-08 08:05:00,61.743,61.743,61.599,61.599,64000000.0
2009-06-08 08:10:00,61.6,61.611,61.56,61.582,100800000.0
2009-06-08 08:15:00,61.586,61.588,61.542,61.542,64000000.0
2009-06-08 08:20:00,61.539,61.583,61.533,61.574,66600000.0
2009-06-08 08:25:00,61.575,61.581,61.535,61.565,59200000.0
2009-06-08 08:30:00,61.565,61.565,61.476,61.483,93200000.0
2009-06-08 08:35:00,61.493,61.529,61.479,61.528,110400000.0
2009-06-08 08:40:00,61.525,61.575,61.501,61.501,68800000.0
2009-06-08 08:45:00,61.497,61.514,61.492,61.509,108800000.0
2009-06-08 08:50:00,61.512,61.567,61.497,61.544,148800000.0
2009-06-08 08:55:00,61.547,61.63,61.547,61.63,108800000.0
2009-06-08 09:00:00,61.646,61.672,61.573,61.635,122000000.0
2009-06-08 09:05:00,61.62,61.63,61.587,61.622,127400000.0
2009-06-08 09:10:00,61.61,61.61,61.449,61.466,92800000.0
2009-06-08 09:15:00,61.464,61.48,61.415,61.417,296400000.0
2009-06-08 09:20:00,61.407,61.422,61.353,61.422,275200000.0
2009-06-08 09:25:00,61.436,61.436,61.286,61.286,166200000.0
2009-06-08 09:30:00,61.257,61.347,61.242,61.339,136000000.0
2009-06-08 09:35:00,61.331,61.333,61.215,61.215,189200000.0
2009-06-08 09:40:00,61.216,61.229,61.128,61.226,205800000.0
2009-06-08 09:45:00,61.212,61.216,61.073,61.101,78400000.0
2009-06-08 09:50:00,61.085,61.116,60.997,61.039,196600000.0
2009-06-08 09:55:00,61.036,61.061,61.001,61.026,178000000.0
2009-06-08 10:00:00,61.023,61.023,60.892,60.949,201600000.0
2009-06-08 10:05:00,60.974,60.999,60.925,60.953,177600000.0
2009-06-08 10:10:00,60.96,60.971,60.906,60.962,234400000.0
2009-06-08 10:15:00,60.988,60.988,60.896,60.922,148800000.0
2009-06-08 10:20:00,60.908,60.955,60.886,60.915,131200000.0
2009-06-08 10:25:00,60.909,60.935,60.856,60.859,252000000.0
2009-06-08 10:30:00,60.848,60.909,60.843,60.881,158400000.0
2009-06-08 10:35:00,60.895,60.928,60.89,60.892,87400000.0
2009-06-08 10:40:00,60.893,60.91,60.819,60.897,149200000.0
2009-06-08 10:45:00,60.897,60.928,60.872,60.926,140800000.0
2009-06-08 10:50:00,60.911,60.914,60.842,60.878,276800000.0
2009-06-08 10:55:00,60.885,60.932,60.852,60.884,209600000.0
2009-06-08 11:00:00,60.873,60.911,60.844,60.911,147200000.0
2009-06-08 11:05:00,60.925,61.059,60.914,61.059,195600000.0
2009-06-08 11:10:00,61.062,61.142,61.06,61.089,230800000.0
2009-06-08 11:15:00,61.085,61.091,61.021,61.072,213200000.0
2009-06-08 11:20:00,61.069,61.069,61.019,61.029,220800000.0
2009-06-08 11:25:00,60.994,61.095,60.992,61.095,160400000.0
2009-06-08 11:30:00,61.105,61.112,61.036,61.043,124800000.0
2009-06-08 11:35:00,61.028,61.028,60.801,60.838,140800000.0
2009-06-08 11:40:00,60.883,60.903,60.825,60.892,176000000.0
2009-06-08 11:45:00,60.871,60.936,60.871,60.924,168800000.0
2009-06-08 11:50:00,60.915,60.915,60.834,60.84,204800000.0
2009-06-08 11:55:00,60.847,60.856,60.79,60.856,224400000.0
2009-06-08 12:00:00,60.861,60.916,60.846,60.902,144000000.0
2009-06-08 12:05:00,60.895,60.92,60.882,60.91,142800000.0
2009-06-08 12:10:00,60.913,61.049,60.903,61.049,91200000.0
2009-06-08 12:15:00,61.049,61.08,61.01,61.075,157800000.0
2009-06-08 12:20:00,61.094,61.134,61.075,61.081,192400000.0
2009-06-08 12:25:00,61.07,61.08,60.84,60.88,260000000.0
2009-06-08 12:30:00,60.854,61.014,60.825,60.996,213000000.0
2009-06-08 12:35:00,61.0,61.079,60.993,61.079,120000000.0
2009-06-08 12:40:00,61.111,61.173,61.111,61.173,120400000.0
2009-06-08 12:45:00,61.161,61.161,61.1,61.1,182800000.0
2009-06-08 12:50:00,61.096,61.096,60.999,61.032,86400000.0
2009-06-08 12:55:00,61.035,61.035,60.986,60.986,91600000.0
2009-06-08 13:00:00,60.966,60.966,60.893,60.946,67200000.0
2009-06-08 13:05:00,60.966,61.053,60.966,61.025,104000000.0
2009-06-08 13:10:00,61.02,61.035,60.97,60.97,90000000.0
2009-06-08 13:15:00,60.975,61.087,60.974,61.02,113000000.0
2009-06-08 13:20:00,61.026,61.112,61.026,61.112,107200000.0
2009-06-08 13:25:00,61.122,61.159,61.087,61.101,141200000.0
2009-06-08 13:30:00,61.107,61.124,61.006,61.006,91200000.0
2009-06-08 13:35:00,61.011,61.066,61.011,61.041,139200000.0
2009-06-08 13:40:00,61.061,61.071,60.916,60.921,92800000.0
2009-06-08 13:45:00,60.924,61.032,60.924,61.032,92800000.0
2009-06-08 13:50:00,61.028,61.075,60.949,61.075,143600000.0
2009-06-08 13:55:00,61.065,61.106,61.006,61.09,120000000.0
2009-06-08 14:00:00,61.091,61.163,61.058,61.156,98600000.0
2009-06-08 14:05:00,61.146,61.165,61.134,61.161,91600000.0
2009-06-08 14:10:00,61.152,61.154,61.062,61.073,87400000.0
2009-06-08 14:15:00,61.115,61.126,61.071,61.071,128000000.0
2009-06-08 14:20:00,61.1,61.109,61.075,61.077,116800000.0
2009-06-08 14:25:00,61.063,61.109,61.063,61.086,67200000.0
2009-06-08 14:30:00,61.072,61.072,60.953,61.039,72000000.0
2009-06-08 14:35:00,61.042,61.051,61.006,61.011,60800000.0
2009-06-08 14:40:00,61.023,61.04,60.979,60.992,67200000.0
2009-06-08 14:45:00,60.977,60.996,60.947,60.947,70400000.0
2009-06-08 14:50:00,60.973,60.987,60.932,60.943,68800000.0
2009-06-08 14:55:00,60.962,60.962,60.836,60.863,67200000.0
2009-06-08 15:00:00,60.865,60.903,60.853,60.899,70200000.0
2009-06-08 15:05:00,60.892,60.946,60.884,60.946,61200000.0
2009-06-08 15:10:00,60.969,61.018,60.944,61.018,65600000.0
2009-06-08 15:15:00,61.033,61.041,60.982,60.999,74000000.0
2009-06-08 15:20:00,60.989,61.051,60.924,61.035,67200000.0
2009-06-08 15:25:00,61.05,61.083,61.045,61.076,70400000.0
2009-06-08 15:30:00,61.075,61.092,61.048,61.06,64000000.0
2009-06-08 15:35:00,61.05,61.05,60.93,60.999,68200000.0
2009-06-08 15:40:00,60.971,60.976,60.842,60.87,67200000.0
2009-06-08 15:45:00,60.858,60.858,60.717,60.717,59200000.0
2009-06-08 15:50:00,60.747,60.808,60.747,60.786,67200000.0
2009-06-08 15:55:00,60.801,60.809,60.712,60.738,62400000.0
2009-06-08 16:00:00,60.7,60.731,60.62,60.688,64400000.0
2009-06-08 16:05:00,60.719,60.875,60.719,60.809,70800000.0
2009-06-08 16:10:00,60.779,60.806,60.726,60.776,67600000.0
2009-06-08 16:15:00,60.738,60.814,60.72,60.793,64000000.0
2009-06-08 16:20:00,60.787,60.829,60.781,60.817,57600000.0
2009-06-08 16:25:00,60.838,60.9,60.838,60.857,68800000.0
2009-06-08 16:30:00,60.863,60.9,60.833,60.833,64000000.0
2009-06-08 16:35:00,60.819,60.886,60.799,60.886,64000000.0
2009-06-08 16:40:00,60.907,60.916,60.813,60.882,65600000.0
2009-06-08 16:45:00,60.9,60.92,60.821,60.858,67600000.0
2009-06-08 16:50:00,60.864,60.887,60.81,60.856,75200000.0
2009-06-08 16:55:00,60.854,60.858,60.811,60.819,69200000.0
2009-06-08 17:00:00,60.768,60.885,60.703,60.86,62400000.0
2009-06-08 17:05:00,60.827,60.841,60.75,60.764,73600000.0
2009-06-08 17:10:00,60.786,60.863,60.75,60.848,62400000.0
2009-06-08 17:15:00,60.84,60.878,60.802,60.802,56000000.0
2009-06-08 17:20:00,60.822,60.865,60.775,60.82,58000000.0
2009-06-08 17:25:00,60.807,60.824,60.77,60.798,66000000.0
2009-06-08 17:30:00,60.829,60.829,60.785,60.805,59200000.0
2009-06-08 17:35:00,60.808,60.834,60.783,60.797,59200000.0
2009-06-08 17:40:00,60.794,60.827,60.772,60.805,59200000.0
2009-06-08 17:45:00,60.823,60.845,60.758,60.788,59200000.0
2009-06-08 17:50:00,60.786,60.805,60.775,60.8,62400000.0
2009-06-08 17:55:00,60.802,60.842,60.787,60.839,64000000.0
2009-06-08 18:00:00,60.865,60.904,60.741,60.745,67200000.0
2009-06-08 18:05:00,60.714,60.79,60.702,60.79,73600000.0
2009-06-08 18:10:00,60.802,60.802,60.671,60.755,60800000.0
2009-06-08 18:15:00,60.738,60.76,60.703,60.721,59200000.0
2009-06-08 18:20:00,60.722,60.791,60.72,60.767,68800000.0
2009-06-08 18:25:00,60.782,60.931,60.782,60.854,64400000.0
2009-06-08 18:30:00,60.829,60.829,60.712,60.714,59200000.0
2009-06-08 18:35:00,60.713,60.837,60.703,60.83,69800000.0
2009-06-08 18:40:00,60.831,60.831,60.788,60.788,62800000.0
2009-06-08 18:45:00,60.784,60.794,60.737,60.763,60800000.0
2009-06-08 18:50:00,60.758,60.758,60.668,60.67,67200000.0
2009-06-08 18:55:00,60.709,60.72,60.671,60.691,67200000.0
2009-06-08 19:00:00,60.676,60.688,60.602,60.618,65600000.0
2009-06-08 19:05:00,60.65,60.727,60.65,60.697,72000000.0
2009-06-08 19:10:00,60.724,60.751,60.692,60.722,68800000.0
2009-06-08 19:15:00,60.718,60.857,60.688,60.806,72000000.0
2009-06-08 19:20:00,60.816,60.856,60.816,60.847,78400000.0
2009-06-08 19:25:00,60.85,60.86,60.766,60.776,64000000.0
2009-06-08 19:30:00,60.787,60.788,60.755,60.788,67200000.0
2009-06-08 19:35:00,60.785,60.791,60.755,60.774,60800000.0
2009-06-08 19:40:00,60.781,60.789,60.74,60.771,66600000.0
2009-06-08 19:45:00,60.766,60.842,60.748,60.842,59200000.0
2009-06-08 19:50:00,60.858,60.889,60.828,60.863,68800000.0
2009-06-08 19:55:00,60.856,60.86,60.773,60.787,57600000.0
2009-06-08 20:00:00,60.778,60.832,60.768,60.805,54400000.0
2009-06-08 20:05:00,60.803,60.847,60.794,60.822,62400000.0
2009-06-08 20:10:00,60.805,60.868,60.805,60.853,59200000.0
2009-06-08 20:15:00,60.827,60.869,60.816,60.858,60800000.0
2009-06-08 20:20:00,60.851,60.851,60.797,60.804,66000000.0
2009-06-08 20:25:00,60.813,60.835,60.746,60.748,74000000.0
2009-06-08 20:30:00,60.769,60.854,60.75,60.75,62400000.0
2009-06-08 20:35:00,60.714,60.809,60.714,60.809,56000000.0
2009-06-08 20:40:00,60.813,60.842,60.792,60.792,54400000.0
2009-06-08 20:45:00,60.795,60.827,60.783,60.827,56000000.0
2009-06-08 20:50:00,60.828,60.832,60.769,60.769,59200000.0
2009-06-08 20:55:00,60.757,60.824,60.673,60.756,68800000.0
2009-06-08 21:00:00,60.761,60.846,60.758,60.787,65000000.0
2009-06-08 21:05:00,60.781,60.781,60.71,60.738,70400000.0
2009-06-08 21:10:00,60.729,60.744,60.694,60.729,67200000.0
2009-06-08 21:15:00,60.74,60.813,60.717,60.813,64400000.0
2009-06-08 21:20:00,60.792,60.931,60.787,60.891,62400000.0
2009-06-08 21:25:00,60.883,60.933,60.877,60.923,65600000.0
2009-06-08 21:30:00,60.939,61.091,60.936,61.091,57600000.0
2009-06-08 21:35:00,61.109,61.167,61.109,61.165,67600000.0
2009-06-08 21:40:00,61.152,61.152,61.093,61.105,61200000.0
2009-06-08 21:45:00,61.115,61.115,60.982,61.024,52800000.0
2009-06-08 21:50:00,61.018,61.054,60.94,60.99,68800000.0
2009-06-08 21:55:00,60.977,60.999,60.963,60.997,67200000.0
2009-06-08 22:00:00,60.99,60.999,60.915,60.974,60800000.0
2009-06-08 22:05:00,60.965,60.966,60.936,60.957,70400000.0
2009-06-08 22:10:00,60.965,61.008,60.961,61.008,75200000.0
2009-06-08 22:15:00,61.027,61.031,61.002,61.004,64000000.0
2009-06-08 22:20:00,61.001,61.013,60.974,60.992,61200000.0
2009-06-08 22:25:00,61.009,61.076,60.987,61.052,62400000.0
2009-06-08 22:30:00,61.057,61.081,61.025,61.057,62800000.0
2009-06-08 22:35:00,61.059,61.077,61.054,61.064,68200000.0
2009-06-08 22:40:00,61.065,61.09,61.06,61.082,67200000.0
2009-06-08 22:45:00,61.074,61.081,61.05,61.07,62800000.0
2009-06-08 22:50:00,61.065,61.099,61.036,61.095,60800000.0
2009-06-08 22:55:00,61.105,61.126,61.052,61.057,62800000.0
2009-06-08 23:00:00,61.035,61.095,61.029,61.09,65600000.0
2009-06-08 23:05:00,61.09,61.09,61.056,61.073,73600000.0
2009-06-08 23:10:00,61.055,61.07,61.002,61.029,57600000.0
2009-06-08 23:15:00,61.064,61.07,61.042,61.045,68800000.0
2009-06-08 23:20:00,61.046,61.053,61.027,61.032,62400000.0
2009-06-08 23:25:00,61.047,61.048,60.957,61.015,67200000.0
2009-06-08 23:30:00,61.007,61.033,61.007,61.028,68800000.0
2009-06-08 23:35:00,61.024,61.031,61.007,61.014,66000000.0
2009-06-08 23:40:00,60.986,61.048,60.974,61.045,65600000.0
2009-06-08 23:45:00,61.027,61.042,61.017,61.021,59200000.0
2009-06-08 23:50:00,61.033,61.077,61.021,61.074,64400000.0
2009-06-08 23:55:00,61.077,61.077,61.028,61.028,64000000.0
2009-06-09 00:00:00,61.055,61.098,61.043,61.096,62400000.0
2009-06-09 00:05:00,61.1,61.167,61.088,61.167,66000000.0
2009-06-09 00:10:00,61.17,61.17,61.129,61.149,59200000.0
2009-06-09 00:15:00,61.151,61.173,61.137,61.173,57600000.0
2009-06-09 00:20:00,61.154,61.177,61.101,61.175,73000000.0
2009-06-09 00:25:00,61.179,61.197,61.16,61.184,61800000.0
2009-06-09 00:30:00,61.188,61.198,61.168,61.169,69600000.0
2009-06-09 00:35:00,61.172,61.189,61.156,61.189,64000000.0
2009-06-09 00:40:00,61.192,61.253,61.181,61.228,52800000.0
2009-06-09 00:45:00,61.222,61.234,61.189,61.202,76800000.0
2009-06-09 00:50:00,61.195,61.215,61.153,61.155,67200000.0
2009-06-09 00:55:00,61.163,61.18,61.153,61.163,67200000.0
2009-06-09 01:00:00,61.173,61.217,61.1,61.214,56000000.0
2009-06-09 01:05:00,61.211,61.252,61.211,61.252,60000000.0
2009-06-09 01:10:00,61.233,61.339,61.171,61.334,63400000.0
2009-06-09 01:15:00,61.333,61.338,61.303,61.303,54400000.0
2009-06-09 01:20:00,61.324,61.403,61.316,61.376,72000000.0
2009-06-09 01:25:00,61.367,61.367,61.285,61.287,57600000.0
2009-06-09 01:30:00,61.291,61.316,61.278,61.299,65600000.0
2009-06-09 01:35:00,61.283,61.283,61.168,61.252,56000000.0
2009-06-09 01:40:00,61.257,61.264,61.213,61.226,57600000.0
2009-06-09 01:45:00,61.214,61.255,61.207,61.212,65400000.0
2009-06-09 01:50:00,61.217,61.251,61.2,61.251,74000000.0
2009-06-09 01:55:00,61.25,61.292,61.241,61.292,68800000.0
2009-06-09 02:00:00,61.281,61.326,61.281,61.31,65600000.0
2009-06-09 02:05:00,61.314,61.331,61.295,61.298,83200000.0
2009-06-09 02:10:00,61.321,61.331,61.265,61.282,65600000.0
2009-06-09 02:15:00,61.259,61.287,61.242,61.269,52800000.0
2009-06-09 02:20:00,61.265,61.298,61.265,61.285,70800000.0
2009-06-09 02:25:00,61.295,61.345,61.289,61.336,75200000.0
2009-06-09 02:30:00,61.343,61.364,61.333,61.344,62800000.0
2009-06-09 02:35:00,61.343,61.386,61.331,61.349,72000000.0
2009-06-09 02:40:00,61.346,61.346,61.287,61.29,80000000.0
2009-06-09 02:45:00,61.284,61.318,61.283,61.314,59200000.0
2009-06-09 02:50:00,61.308,61.326,61.258,61.289,68800000.0
2009-06-09 02:55:00,61.292,61.292,61.203,61.204,72000000.0
2009-06-09 03:00:00,61.211,61.22,61.144,61.147,79600000.0
2009-06-09 03:05:00,61.154,61.157,61.092,61.092,56000000.0
2009-06-09 03:10:00,61.08,61.092,61.057,61.07,64000000.0
2009-06-09 03:15:00,61.066,61.153,61.052,61.138,61200000.0
2009-06-09 03:20:00,61.132,61.195,61.132,61.184,81600000.0
2009-06-09 03:25:00,61.184,61.194,61.15,61.188,67200000.0
2009-06-09 03:30:00,61.205,61.205,61.12,61.162,82000000.0
2009-06-09 03:35:00,61.178,61.181,61.117,61.117,64000000.0
2009-06-09 03:40:00,61.119,61.166,61.116,61.142,86800000.0
2009-06-09 03:45:00,61.151,61.168,61.116,61.143,63400000.0
2009-06-09 03:50:00,61.145,61.155,61.037,61.143,60800000.0
2009-06-09 03:55:00,61.151,61.151,61.053,61.066,64400000.0
2009-06-09 04:00:00,61.069,61.11,61.01,61.108,56000000.0
2009-06-09 04:05:00,61.118,61.135,61.078,61.118,64000000.0
2009-06-09 04:10:00,61.117,61.12,61.062,61.068,65600000.0
2009-06-09 04:15:00,61.058,61.084,61.001,61.022,89600000.0
2009-06-09 04:20:00,61.046,61.08,60.999,60.999,65600000.0
2009-06-09 04:25:00,60.999,60.999,60.926,60.926,59600000.0
2009-06-09 04:30:00,60.902,60.933,60.872,60.933,67200000.0
2009-06-09 04:35:00,60.928,60.942,60.907,60.91,57600000.0
2009-06-09 04:40:00,60.918,60.947,60.902,60.943,59200000.0
2009-06-09 04:45:00,60.953,60.953,60.896,60.896,56000000.0
2009-06-09 04:50:00,60.877,60.877,60.739,60.817,92800000.0
2009-06-09 04:55:00,60.827,60.831,60.775,60.799,69800000.0
2009-06-09 05:00:00,60.802,60.842,60.802,60.831,54400000.0
2009-06-09 05:05:00,60.821,60.831,60.783,60.795,57600000.0
2009-06-09 05:10:00,60.791,60.793,60.707,60.711,59600000.0
2009-06-09 05:15:00,60.706,60.721,60.673,60.685,67200000.0
2009-06-09 05:20:00,60.682,60.709,60.665,60.703,101200000.0
2009-06-09 05:25:00,60.707,60.711,60.679,60.68,65600000.0
2009-06-09 05:30:00,60.685,60.772,60.683,60.763,67200000.0
2009-06-09 05:35:00,60.775,60.802,60.715,60.715,59200000.0
2009-06-09 05:40:00,60.719,60.725,60.693,60.695,67200000.0
2009-06-09 05:45:00,60.691,60.701,60.626,60.666,72000000.0
2009-06-09 05:50:00,60.654,60.683,60.632,60.675,63200000.0
2009-06-09 05:55:00,60.679,60.679,60.58,60.6,73600000.0
2009-06-09 06:00:00,60.605,60.621,60.528,60.538,59200000.0
2009-06-09 06:05:00,60.547,60.597,60.547,60.571,64000000.0
2009-06-09 06:10:00,60.559,60.583,60.448,60.461,89000000.0
2009-06-09 06:15:00,60.461,60.463,60.295,60.412,60800000.0
2009-06-09 06:20:00,60.437,60.441,60.39,60.398,68800000.0
2009-06-09 06:25:00,60.394,60.536,60.394,60.508,56000000.0
2009-06-09 06:30:00,60.524,60.524,60.461,60.477,102800000.0
2009-06-09 06:35:00,60.466,60.525,60.466,60.475,68800000.0
2009-06-09 06:40:00,60.491,60.512,60.472,60.512,73600000.0
2009-06-09 06:45:00,60.526,60.568,60.515,60.566,62800000.0
2009-06-09 06:50:00,60.577,60.706,60.577,60.656,64000000.0
2009-06-09 06:55:00,60.651,60.662,60.591,60.645,62400000.0
2009-06-09 07:00:00,60.65,60.652,60.557,60.566,50600000.0
2009-06-09 07:05:00,60.571,60.608,60.544,60.608,86400000.0
2009-06-09 07:10:00,60.608,60.619,60.591,60.607,76800000.0
2009-06-09 07:15:00,60.611,60.632,60.575,60.579,56000000.0
2009-06-09 07:20:00,60.584,60.671,60.565,60.664,64000000.0
2009-06-09 07:25:00,60.657,60.667,60.646,60.667,76800000.0
2009-06-09 07:30:00,60.67,60.674,60.585,60.647,62400000.0
2009-06-09 07:35:00,60.639,60.659,60.633,60.635,62800000.0
2009-06-09 07:40:00,60.639,60.742,60.622,60.733,117800000.0
2009-06-09 07:45:00,60.733,60.734,60.668,60.722,72000000.0
2009-06-09 07:50:00,60.696,60.696,60.586,60.642,83200000.0
2009-06-09 07:55:00,60.634,60.638,60.577,60.592,85200000.0
2009-06-09 08:00:00,60.575,60.575,60.477,60.5,60800000.0
2009-06-09 08:05:00,60.522,60.553,60.5,60.5,64000000.0
2009-06-09 08:10:00,60.506,60.586,60.49,60.586,100800000.0
2009-06-09 08:15:00,60.571,60.642,60.567,60.631,64400000.0
2009-06-09 08:20:00,60.658,60.758,60.646,60.753,67600000.0
2009-06-09 08:25:00,60.767,60.806,60.767,60.785,59600000.0
2009-06-09 08:30:00,60.778,60.903,60.743,60.876,93200000.0
2009-06-09 08:35:00,60.892,61.093,60.891,61.051,110800000.0
2009-06-09 08:40:00,61.023,61.035,60.939,60.964,73600000.0
2009-06-09 08:45:00,60.954,61.07,60.936,61.023,109200000.0
2009-06-09 08:50:00,61.013,61.021,60.971,60.981,148800000.0
2009-06-09 08:55:00,60.974,60.994,60.972,60.976,108800000.0
2009-06-09 09:00:00,60.985,61.019,60.968,61.002,121600000.0
2009-06-09 09:05:00,61.007,61.135,60.992,61.134,127400000.0
2009-06-09 09:10:00,61.166,61.283,61.166,61.25,92800000.0
2009-06-09 09:15:00,61.221,61.276,61.217,61.256,296800000.0
2009-06-09 09:20:00,61.272,61.275,61.176,61.184,275600000.0
2009-06-09 09:25:00,61.157,61.158,61.105,61.128,167200000.0
2009-06-09 09:30:00,61.15,61.23,61.143,61.211,136000000.0
2009-06-09 09:35:00,61.211,61.216,61.124,61.124,188800000.0
2009-06-09 09:40:00,61.129,61.138,61.066,61.07,206400000.0
2009-06-09 09:45:00,61.064,61.099,61.062,61.092,78400000.0
2009-06-09 09:50:00,61.124,61.124,60.993,60.993,195600000.0
2009-06-09 09:55:00,60.979,61.06,60.979,61.034,177400000.0
2009-06-09 10:00:00,61.022,61.037,60.976,60.997,201600000.0
2009-06-09 10:05:00,60.997,61.05,60.949,60.949,177600000.0
2009-06-09 10:10:00,60.955,60.967,60.884,60.899,234000000.0
2009-06-09 10:15:00,60.911,60.925,60.843,60.857,148800000.0
2009-06-09 10:20:00,60.881,60.895,60.846,60.879,131600000.0
2009-06-09 10:25:00,60.882,60.898,60.812,60.821,251200000.0
2009-06-09 10:30:00,60.821,60.884,60.815,60.884,158800000.0
2009-06-09 10:35:00,60.892,60.936,60.873,60.902,88000000.0
2009-06-09 10:40:00,60.905,60.93,60.889,60.91,148800000.0
2009-06-09 10:45:00,60.927,60.968,60.919,60.955,140200000.0
2009-06-09 10:50:00,60.94,61.005,60.886,60.98,276800000.0
2009-06-09 10:55:00,60.981,61.034,60.944,61.034,209600000.0
2009-06-09 11:00:00,61.032,61.046,60.975,61.046,147600000.0
2009-06-09 11:05:00,61.069,61.078,61.052,61.076,195200000.0
2009-06-09 11:10:00,61.08,61.08,60.96,60.975,230400000.0
2009-06-09 11:15:00,60.978,60.997,60.962,60.963,214400000.0
2009-06-09 11:20:00,60.99,60.993,60.944,60.962,220200000.0
2009-06-09 11:25:00,60.949,60.949,60.898,60.906,159800000.0
2009-06-09 11:30:00,60.892,60.892,60.814,60.85,124600000.0
2009-06-09 11:35:00,60.839,60.929,60.839,60.924,140800000.0
2009-06-09 11:40:00,60.893,60.908,60.851,60.897,176000000.0
2009-06-09 11:45:00,60.896,60.933,60.896,60.924,169600000.0
2009-06-09 11:50:00,60.938,60.966,60.919,60.96,205200000.0
2009-06-09 11:55:00,60.959,60.984,60.937,60.984,223400000.0
2009-06-09 12:00:00,60.969,61.008,60.952,60.961,144000000.0
2009-06-09 12:05:00,60.937,60.937,60.868,60.899,142800000.0
2009-06-09 12:10:00,60.896,60.971,60.889,60.971,100800000.0
2009-06-09 12:15:00,60.963,60.982,60.882,60.883,158400000.0
2009-06-09 12:20:00,60.872,60.911,60.852,60.86,192400000.0
2009-06-09 12:25:00,60.84,60.899,60.781,60.821,259200000.0
2009-06-09 12:30:00,60.825,60.979,60.807,60.978,212200000.0
2009-06-09 12:35:00,60.988,60.988,60.863,60.875,120000000.0
2009-06-09 12:40:00,60.893,60.919,60.843,60.895,120000000.0
2009-06-09 12:45:00,60.886,60.935,60.879,60.894,182400000.0
2009-06-09 12:50:00,60.885,60.953,60.857,60.942,87200000.0
2009-06-09 12:55:00,60.946,60.958,60.917,60.953,91200000.0
2009-06-09 13:00:00,60.93,60.98,60.892,60.98,67200000.0
2009-06-09 13:05:00,60.989,61.049,60.986,61.025,104400000.0
2009-06-09 13:10:00,61.018,61.056,61.013,61.056,90000000.0
2009-06-09 13:15:00,61.048,61.082,61.028,61.074,113600000.0
2009-06-09 13:20:00,61.092,61.106,61.025,61.03,107200000.0
2009-06-09 13:25:00,61.038,61.121,61.03,61.11,141200000.0
2009-06-09 13:30:00,61.098,61.16,61.078,61.086,91200000.0
2009-06-09 13:35:00,61.094,61.137,61.074,61.127,139600000.0
2009-06-09 13:40:00,61.112,61.197,61.097,61.184,92800000.0
2009-06-09 13:45:00,61.186,61.289,61.186,61.25,93200000.0
2009-06-09 13:50:00,61.237,61.237,61.121,61.229,142800000.0
2009-06-09 13:55:00,61.229,61.231,61.173,61.213,120000000.0
2009-06-09 14:00:00,61.221,61.226,61.158,61.226,99200000.0
2009-06-09 14:05:00,61.228,61.228,61.167,61.177,91200000.0
2009-06-09 14:10:00,61.163,61.163,61.048,61.05,88000000.0
2009-06-09 14:15:00,61.06,61.091,61.035,61.062,128000000.0
2009-06-09 14:20:00,61.069,61.177,61.069,61.177,116800000.0
2009-06-09 14:25:00,61.176,61.268,61.176,61.254,67200000.0
2009-06-09 14:30:00,61.258,61.307,61.168,61.204,72000000.0
2009-06-09 14:35:00,61.205,61.228,61.176,61.217,60800000.0
2009-06-09 14:40:00,61.21,61.211,61.148,61.181,67200000.0
2009-06-09 14:45:00,61.169,61.186,61.104,61.13,70400000.0
2009-06-09 14:50:00,61.164,61.164,61.054,61.103,68800000.0
2009-06-09 14:55:00,61.121,61.156,61.071,61.125,67200000.0
2009-06-09 15:00:00,61.119,61.125,61.075,61.107,70400000.0
2009-06-09 15:05:00,61.092,61.128,61.089,61.103,60800000.0
2009-06-09 15:10:00,61.108,61.213,61.102,61.178,57600000.0
2009-06-09 15:15:00,61.177,61.252,61.127,61.237,73600000.0
2009-06-09 15:20:00,61.244,61.249,61.111,61.181,67200000.0
2009-06-09 15:25:00,61.164,61.164,61.068,61.098,70400000.0
2009-06-09 15:30:00,61.077,61.077,60.995,61.042,64000000.0
2009-06-09 15:35:00,61.056,61.122,61.004,61.05,68800000.0
2009-06-09 15:40:00,61.028,61.028,60.948,60.999,75200000.0
2009-06-09 15:45:00,61.003,61.083,61.003,61.062,59200000.0
2009-06-09 15:50:00,61.055,61.055,60.957,60.985,68000000.0
2009-06-09 15:55:00,60.984,60.984,60.918,60.918,62400000.0
2009-06-09 16:00:00,60.919,60.942,60.854,60.895,64000000.0
2009-06-09 16:05:00,60.888,60.971,60.872,60.97,70800000.0
2009-06-09 16:10:00,60.973,60.984,60.855,60.937,67600000.0
2009-06-09 16:15:00,60.949,60.977,60.847,60.86,64000000.0
2009-06-09 16:20:00,60.857,60.9,60.791,60.871,57600000.0
2009-06-09 16:25:00,60.86,60.902,60.815,60.9,69200000.0
2009-06-09 16:30:00,60.908,60.908,60.85,60.882,64000000.0
2009-06-09 16:35:00,60.896,60.896,60.829,60.863,64000000.0
2009-06-09 16:40:00,60.88,60.964,60.88,60.955,65600000.0
2009-06-09 16:45:00,60.938,60.969,60.888,60.888,67200000.0
2009-06-09 16:50:00,60.867,60.867,60.753,60.834,75600000.0
2009-06-09 16:55:00,60.83,60.847,60.812,60.836,68200000.0
2009-06-09 17:00:00,60.81,60.85,60.69,60.85,62400000.0
2009-06-09 17:05:00,60.848,60.89,60.797,60.89,73600000.0
2009-06-09 17:10:00,60.902,60.903,60.824,60.829,62400000.0
2009-06-09 17:15:00,60.797,60.946,60.793,60.92,56400000.0
2009-06-09 17:20:00,60.901,60.935,60.805,60.931,58400000.0
2009-06-09 17:25:00,60.935,61.01,60.93,60.964,66000000.0
2009-06-09 17:30:00,60.978,61.017,60.963,61.017,59600000.0
2009-06-09 17:35:00,60.998,61.015,60.991,61.007,68800000.0
2009-06-09 17:40:00,61.009,61.032,61.001,61.017,59200000.0
2009-06-09 17:45:00,61.001,61.013,60.896,60.896,59200000.0
2009-06-09 17:50:00,60.892,60.945,60.885,60.925,62800000.0
2009-06-09 17:55:00,60.917,60.963,60.885,60.906,64000000.0
2009-06-09 18:00:00,60.903,60.978,60.879,60.956,67200000.0
2009-06-09 18:05:00,60.944,61.029,60.944,61.004,73600000.0
2009-06-09 18:10:00,61.019,61.019,60.965,60.966,60800000.0
2009-06-09 18:15:00,60.932,60.935,60.899,60.925,59200000.0
2009-06-09 18:20:00,60.908,61.07,60.908,61.063,68800000.0
2009-06-09 18:25:00,61.078,61.139,61.053,61.061,64000000.0
2009-06-09 18:30:00,61.067,61.088,60.991,61.014,59200000.0
2009-06-09 18:35:00,61.016,61.019,60.949,60.96,70800000.0
2009-06-09 18:40:00,60.952,60.981,60.944,60.967,62800000.0
2009-06-09 18:45:00,60.994,61.074,60.994,61.049,60800000.0
2009-06-09 18:50:00,61.044,61.056,60.984,61.0,67600000.0
2009-06-09 18:55:00,61.007,61.046,60.994,61.043,67200000.0
2009-06-09 19:00:00,61.044,61.074,61.035,61.058,65600000.0
2009-06-09 19:05:00,61.055,61.055,60.962,61.032,72400000.0
2009-06-09 19:10:00,61.046,61.067,61.003,61.054,68800000.0
2009-06-09 19:15:00,61.057,61.06,61.021,61.054,72400000.0
2009-06-09 19:20:00,61.072,61.074,61.026,61.03,78800000.0
2009-06-09 19:25:00,61.035,61.069,61.024,61.052,64400000.0
2009-06-09 19:30:00,61.065,61.134,61.064,61.134,67200000.0
2009-06-09 19:35:00,61.161,61.161,61.091,61.094,60800000.0
2009-06-09 19:40:00,61.092,61.106,61.07,61.106,67200000.0
2009-06-09 19:45:00,61.106,61.106,61.056,61.074,59200000.0
2009-06-09 19:50:00,61.081,61.125,61.067,61.108,68800000.0
2009-06-09 19:55:00,61.121,61.196,61.121,61.139,57600000.0
2009-06-09 20:00:00,61.163,61.169,61.097,61.159,54800000.0
2009-06-09 20:05:00,61.161,61.17,61.134,61.156,62400000.0
2009-06-09 20:10:00,61.153,61.181,61.115,61.181,59600000.0
2009-06-09 20:15:00,61.156,61.203,61.14,61.203,61200000.0
2009-06-09 20:20:00,61.206,61.223,61.119,61.119,65600000.0
2009-06-09 20:25:00,61.115,61.148,61.081,61.083,73600000.0
2009-06-09 20:30:00,61.097,61.18,61.074,61.18,62400000.0
2009-06-09 20:35:00,61.168,61.169,61.117,61.141,56400000.0
2009-06-09 20:40:00,61.146,61.158,60.985,61.065,53800000.0
2009-06-09 20:45:00,61.077,61.077,61.04,61.06,56200000.0
2009-06-09 20:50:00,61.064,61.101,61.064,61.1,59200000.0
2009-06-09 20:55:00,61.082,61.082,60.947,61.054,69200000.0
2009-06-09 21:00:00,61.057,61.097,61.035,61.061,65600000.0
2009-06-09 21:05:00,61.082,61.103,61.062,61.095,70400000.0
2009-06-09 21:10:00,61.093,61.113,61.062,61.077,67200000.0
2009-06-09 21:15:00,61.089,61.097,61.061,61.061,64000000.0
2009-06-09 21:20:00,61.073,61.105,61.069,61.08,62400000.0
2009-06-09 21:25:00,61.067,61.074,61.013,61.036,65600000.0
2009-06-09 21:30:00,61.043,61.055,61.03,61.046,57600000.0
2009-06-09 21:35:00,61.07,61.099,61.057,61.083,67200000.0
2009-06-09 21:40:00,61.083,61.083,61.051,61.053,60800000.0
2009-06-09 21:45:00,61.05,61.085,61.05,61.079,57600000.0
2009-06-09 21:50:00,61.082,61.096,60.985,61.057,68800000.0
2009-06-09 21:55:00,61.053,61.066,61.008,61.035,67200000.0
2009-06-09 22:00:00,61.033,61.052,60.985,61.04,60600000.0
2009-06-09 22:05:00,61.024,61.045,61.014,61.038,70400000.0
2009-06-09 22:10:00,61.041,61.053,61.02,61.035,76000000.0
2009-06-09 22:15:00,61.052,61.061,61.051,61.056,64400000.0
2009-06-09 22:20:00,61.052,61.078,61.038,61.048,61200000.0
2009-06-09 22:25:00,61.058,61.058,61.024,61.054,64400000.0
2009-06-09 22:30:00,61.058,61.058,61.028,61.036,62400000.0
2009-06-09 22:35:00,61.03,61.031,60.997,61.024,68800000.0
2009-06-09 22:40:00,61.009,61.042,60.962,60.975,66600000.0
2009-06-09 22:45:00,60.987,61.003,60.981,60.996,62400000.0
2009-06-09 22:50:00,60.993,60.999,60.963,60.974,61600000.0
2009-06-09 22:55:00,60.985,61.051,60.985,61.009,62800000.0
2009-06-09 23:00:00,61.0,61.002,60.959,60.978,65600000.0
2009-06-09 23:05:00,60.973,61.077,60.959,61.077,64000000.0
2009-06-09 23:10:00,61.07,61.087,61.015,61.018,59200000.0
2009-06-09 23:15:00,60.977,61.056,60.975,61.042,68800000.0
2009-06-09 23:20:00,61.049,61.06,60.987,61.041,62800000.0
2009-06-09 23:25:00,61.018,61.018,60.898,60.977,67200000.0
2009-06-09 23:30:00,60.989,61.004,60.945,60.967,69200000.0
2009-06-09 23:35:00,60.958,60.967,60.889,60.933,65600000.0
2009-06-09 23:40:00,60.933,60.942,60.908,60.912,66000000.0
2009-06-09 23:45:00,60.926,60.972,60.926,60.972,70200000.0
2009-06-09 23:50:00,60.962,60.978,60.937,60.977,64800000.0
2009-06-09 23:55:00,60.978,61.022,60.966,61.014,64400000.0
2009-06-10 00:00:00,61.011,61.079,60.997,61.079,62800000.0
2009-06-10 00:05:00,61.088,61.096,61.059,61.092,65600000.0
2009-06-10 00:10:00,61.101,61.101,61.062,61.062,59600000.0
2009-06-10 00:15:00,61.058,61.113,61.055,61.109,57600000.0
2009-06-10 00:20:00,61.102,61.13,61.058,61.114,73000000.0
2009-06-10 00:25:00,61.103,61.118,61.078,61.094,62400000.0
2009-06-10 00:30:00,61.098,61.1,61.072,61.077,68800000.0
2009-06-10 00:35:00,61.077,61.088,61.041,61.087,64400000.0
2009-06-10 00:40:00,61.088,61.09,61.04,61.074,52800000.0
2009-06-10 00:45:00,61.073,61.076,61.008,61.062,68800000.0
2009-06-10 00:50:00,61.03,61.093,61.028,61.084,67200000.0
2009-06-10 00:55:00,61.079,61.131,61.06,61.06,67200000.0
2009-06-10 01:00:00,61.06,61.079,60.949,60.949,56000000.0
2009-06-10 01:05:00,60.96,61.004,60.96,60.975,59600000.0
2009-06-10 01:10:00,60.998,61.017,60.9,61.0,64000000.0
2009-06-10 01:15:00,60.993,61.033,60.992,61.026,54400000.0
2009-06-10 01:20:00,61.022,61.028,60.979,60.988,72000000.0
2009-06-10 01:25:00,60.975,61.008,60.955,61.007,57000000.0
2009-06-10 01:30:00,61.048,61.048,61.004,61.011,65600000.0
2009-06-10 01:35:00,61.002,61.019,60.907,60.989,49600000.0
2009-06-10 01:40:00,60.982,60.984,60.937,60.948,57600000.0
2009-06-10 01:45:00,60.939,60.953,60.924,60.936,65600000.0
2009-06-10 01:50:00,60.951,60.977,60.934,60.965,73600000.0
2009-06-10 01:55:00,60.965,60.995,60.96,60.987,69200000.0
2009-06-10 02:00:00,60.972,61.01,60.945,60.997,65000000.0
2009-06-10 02:05:00,60.993,61.03,60.986,61.029,83200000.0
2009-06-10 02:10:00,61.029,61.036,61.009,61.033,65600000.0
2009-06-10 02:15:00,61.023,61.035,60.987,61.021,54800000.0
2009-06-10 02:20:00,61.023,61.03,60.965,61.004,70800000.0
2009-06-10 02:25:00,61.005,61.005,60.958,60.991,75200000.0
2009-06-10 02:30:00,60.971,60.971,60.932,60.945,62400000.0
2009-06-10 02:35:00,60.945,61.063,60.94,61.063,72000000.0
2009-06-10 02:40:00,61.06,61.072,61.036,61.072,80400000.0
2009-06-10 02:45:00,61.088,61.128,61.082,61.12,59200000.0
2009-06-10 02:50:00,61.117,61.117,60.94,60.978,68800000.0
2009-06-10 02:55:00,60.959,61.036,60.959,60.973,72000000.0
2009-06-10 03:00:00,60.996,61.14,60.996,61.135,78400000.0
2009-06-10 03:05:00,61.148,61.164,61.102,61.154,56400000.0
2009-06-10 03:10:00,61.142,61.237,61.135,61.228,64400000.0
2009-06-10 03:15:00,61.223,61.236,61.19,61.212,61200000.0
2009-06-10 03:20:00,61.209,61.238,61.183,61.238,82000000.0
2009-06-10 03:25:00,61.251,61.272,61.201,61.201,67200000.0
2009-06-10 03:30:00,61.197,61.235,61.179,61.216,81600000.0
2009-06-10 03:35:00,61.201,61.201,61.132,61.153,70400000.0
2009-06-10 03:40:00,61.147,61.164,61.131,61.137,86400000.0
2009-06-10 03:45:00,61.147,61.205,61.123,61.202,59200000.0
2009-06-10 03:50:00,61.192,61.214,61.084,61.172,57600000.0
2009-06-10 03:55:00,61.177,61.211,61.15,61.204,64000000.0
2009-06-10 04:00:00,61.211,61.233,61.115,61.151,56000000.0
2009-06-10 04:05:00,61.159,61.189,61.136,61.184,64000000.0
2009-06-10 04:10:00,61.19,61.24,61.179,61.234,65600000.0
2009-06-10 04:15:00,61.237,61.298,61.237,61.26,95400000.0
2009-06-10 04:20:00,61.265,61.298,61.262,61.284,66000000.0
2009-06-10 04:25:00,61.297,61.372,61.294,61.372,59200000.0
2009-06-10 04:30:00,61.374,61.399,61.374,61.383,67600000.0
2009-06-10 04:35:00,61.377,61.385,61.338,61.34,57600000.0
2009-06-10 04:40:00,61.346,61.365,61.333,61.347,59200000.0
2009-06-10 04:45:00,61.348,61.368,61.342,61.355,56000000.0
2009-06-10 04:50:00,61.332,61.355,61.303,61.332,92800000.0
2009-06-10 04:55:00,61.339,61.361,61.333,61.361,70400000.0
2009-06-10 05:00:00,61.349,61.368,61.337,61.362,54800000.0
2009-06-10 05:05:00,61.359,61.408,61.338,61.406,52800000.0
2009-06-10 05:10:00,61.379,61.434,61.379,61.395,59200000.0
2009-06-10 05:15:00,61.398,61.411,61.363,61.397,67200000.0
2009-06-10 05:20:00,61.394,61.473,61.394,61.442,99200000.0
2009-06-10 05:25:00,61.45,61.469,61.431,61.436,65600000.0
2009-06-10 05:30:00,61.426,61.428,61.401,61.423,67600000.0
2009-06-10 05:35:00,61.433,61.443,61.422,61.43,59200000.0
2009-06-10 05:40:00,61.435,61.448,61.409,61.436,67600000.0
2009-06-10 05:45:00,61.431,61.446,61.39,61.399,72000000.0
2009-06-10 05:50:00,61.433,61.469,61.424,61.462,62800000.0
2009-06-10 05:55:00,61.454,61.479,61.429,61.447,73600000.0
2009-06-10 06:00:00,61.451,61.49,61.447,61.458,63200000.0
2009-06-10 06:05:00,61.458,61.463,61.369,61.369,64000000.0
2009-06-10 06:10:00,61.379,61.406,61.351,61.361,89600000.0
2009-06-10 06:15:00,61.365,61.375,61.264,61.33,52800000.0
2009-06-10 06:20:00,61.344,61.358,61.331,61.352,69200000.0
2009-06-10 06:25:00,61.358,61.423,61.357,61.423,56000000.0
2009-06-10 06:30:00,61.414,61.453,61.396,61.452,102400000.0
2009-06-10 06:35:00,61.445,61.469,61.443,61.444,59200000.0
2009-06-10 06:40:00,61.46,61.53,61.453,61.53,70400000.0
2009-06-10 06:45:00,61.523,61.617,61.523,61.592,62400000.0
2009-06-10 06:50:00,61.592,61.625,61.513,61.549,64000000.0
2009-06-10 06:55:00,61.535,61.602,61.529,61.598,63200000.0
2009-06-10 07:00:00,61.596,61.597,61.525,61.525,51600000.0
2009-06-10 07:05:00,61.507,61.513,61.473,61.512,86400000.0
2009-06-10 07:10:00,61.508,61.615,61.496,61.615,76800000.0
2009-06-10 07:15:00,61.638,61.65,61.566,61.566,56400000.0
2009-06-10 07:20:00,61.557,61.649,61.548,61.625,64000000.0
2009-06-10 07:25:00,61.625,61.656,61.589,61.589,76800000.0
2009-06-10 07:30:00,61.61,61.624,61.517,61.584,62800000.0
2009-06-10 07:35:00,61.589,61.701,61.589,61.699,62400000.0
2009-06-10 07:40:00,61.696,61.696,61.644,61.657,113600000.0
2009-06-10 07:45:00,61.661,61.708,61.607,61.708,72000000.0
2009-06-10 07:50:00,61.707,61.813,61.697,61.758,83600000.0
2009-06-10 07:55:00,61.758,61.816,61.747,61.804,84800000.0
2009-06-10 08:00:00,61.796,61.882,61.796,61.868,60800000.0
2009-06-10 08:05:00,61.869,61.885,61.799,61.817,64000000.0
2009-06-10 08:10:00,61.803,61.806,61.763,61.788,100800000.0
2009-06-10 08:15:00,61.809,61.834,61.758,61.789,64000000.0
2009-06-10 08:20:00,61.8,61.827,61.79,61.804,67200000.0
2009-06-10 08:25:00,61.789,61.789,61.707,61.729,59200000.0
2009-06-10 08:30:00,61.714,61.771,61.685,61.769,93200000.0
2009-06-10 08:35:00,61.772,61.847,61.767,61.847,110400000.0
2009-06-10 08:40:00,61.855,61.866,61.765,61.784,78800000.0
2009-06-10 08:45:00,61.784,61.825,61.78,61.813,108800000.0
2009-06-10 08:50:00,61.788,61.805,61.698,61.737,148800000.0
2009-06-10 08:55:00,61.727,61.749,61.659,61.689,109200000.0
2009-06-10 09:00:00,61.687,61.726,61.666,61.726,121600000.0
2009-06-10 09:05:00,61.726,61.817,61.717,61.772,128000000.0
2009-06-10 09:10:00,61.757,61.799,61.747,61.792,92800000.0
2009-06-10 09:15:00,61.785,61.816,61.769,61.795,296400000.0
2009-06-10 09:20:00,61.803,61.837,61.745,61.761,274600000.0
2009-06-10 09:25:00,61.75,61.752,61.714,61.735,166400000.0
2009-06-10 09:30:00,61.744,61.758,61.723,61.747,136000000.0
2009-06-10 09:35:00,61.75,61.805,61.746,61.797,188800000.0
2009-06-10 09:40:00,61.806,61.818,61.78,61.818,206600000.0
2009-06-10 09:45:00,61.815,61.896,61.815,61.896,78400000.0
2009-06-10 09:50:00,61.911,61.978,61.9,61.978,196800000.0
2009-06-10 09:55:00,61.985,61.993,61.951,61.99,177600000.0
2009-06-10 10:00:00,61.986,61.986,61.909,61.975,202000000.0
2009-06-10 10:05:00,61.974,61.977,61.924,61.959,177600000.0
2009-06-10 10:10:00,61.98,62.026,61.98,61.99,233600000.0
2009-06-10 10:15:00,61.992,62.018,61.98,61.98,148800000.0
2009-06-10 10:20:00,61.969,61.973,61.843,61.879,131200000.0
2009-06-10 10:25:00,61.874,61.934,61.874,61.928,250600000.0
2009-06-10 10:30:00,61.922,61.958,61.846,61.883,158400000.0
2009-06-10 10:35:00,61.88,61.929,61.879,61.924,88000000.0
2009-06-10 10:40:00,61.927,62.138,61.905,62.138,148800000.0
2009-06-10 10:45:00,62.14,62.141,62.048,62.05,140200000.0
2009-06-10 10:50:00,62.033,62.061,61.981,61.984,276800000.0
2009-06-10 10:55:00,61.947,62.065,61.936,62.038,209400000.0
2009-06-10 11:00:00,62.054,62.101,62.049,62.094,147200000.0
2009-06-10 11:05:00,62.118,62.194,62.118,62.129,195200000.0
2009-06-10 11:10:00,62.136,62.136,62.057,62.083,230400000.0
2009-06-10 11:15:00,62.089,62.137,62.086,62.111,212200000.0
2009-06-10 11:20:00,62.096,62.199,62.082,62.18,221200000.0
2009-06-10 11:25:00,62.172,62.174,61.983,62.044,160400000.0
2009-06-10 11:30:00,62.027,62.076,62.015,62.056,124800000.0
2009-06-10 11:35:00,62.064,62.095,62.039,62.085,141600000.0
2009-06-10 11:40:00,62.088,62.124,62.053,62.053,176400000.0
2009-06-10 11:45:00,62.048,62.062,61.976,61.992,168000000.0
2009-06-10 11:50:00,61.988,62.005,61.91,61.933,204800000.0
2009-06-10 11:55:00,61.935,61.943,61.872,61.887,224400000.0
2009-06-10 12:00:00,61.896,61.952,61.894,61.952,143400000.0
2009-06-10 12:05:00,61.965,62.027,61.935,61.935,142400000.0
2009-06-10 12:10:00,61.929,61.994,61.921,61.966,91600000.0
2009-06-10 12:15:00,61.961,61.969,61.884,61.919,158400000.0
2009-06-10 12:20:00,61.911,61.968,61.904,61.934,192000000.0
2009-06-10 12:25:00,61.919,61.929,61.798,61.805,259000000.0
2009-06-10 12:30:00,61.787,61.995,61.764,61.991,213000000.0
2009-06-10 12:35:00,62.001,62.014,61.963,61.99,120000000.0
2009-06-10 12:40:00,61.993,62.014,61.9,61.9,120000000.0
2009-06-10 12:45:00,61.895,61.955,61.889,61.952,181800000.0
2009-06-10 12:50:00,61.959,61.999,61.943,61.99,86400000.0
2009-06-10 12:55:00,61.987,62.006,61.981,62.004,91200000.0
2009-06-10 13:00:00,61.993,62.075,61.962,62.058,67600000.0
2009-06-10 13:05:00,62.06,62.063,62.026,62.063,103800000.0
2009-06-10 13:10:00,62.078,62.078,62.047,62.067,90000000.0
2009-06-10 13:15:00,62.064,62.068,62.038,62.045,113600000.0
2009-06-10 13:20:00,62.06,62.097,62.049,62.085,106600000.0
2009-06-10 13:25:00,62.091,62.099,62.037,62.058,140800000.0
2009-06-10 13:30:00,62.066,62.087,62.005,62.039,92400000.0
2009-06-10 13:35:00,62.029,62.088,62.023,62.045,139600000.0
2009-06-10 13:40:00,62.037,62.086,62.01,62.01,93200000.0
2009-06-10 13:45:00,62.023,62.047,62.02,62.02,95400000.0
2009-06-10 13:50:00,62.024,62.073,62.019,62.073,143600000.0
2009-06-10 13:55:00,62.076,62.077,62.044,62.044,120000000.0
2009-06-10 14:00:00,62.049,62.088,62.045,62.084,102400000.0
2009-06-10 14:05:00,62.07,62.078,62.027,62.047,91200000.0
2009-06-10 14:10:00,62.056,62.06,61.983,61.985,88000000.0
2009-06-10 14:15:00,61.99,62.003,61.936,61.963,128000000.0
2009-06-10 14:20:00,61.942,61.98,61.89,61.978,116800000.0
2009-06-10 14:25:00,61.968,61.985,61.914,61.914,67200000.0
2009-06-10 14:30:00,61.898,61.934,61.823,61.899,72000000.0
2009-06-10 14:35:00,61.911,61.915,61.826,61.836,60800000.0
2009-06-10 14:40:00,61.837,61.88,61.833,61.875,67200000.0
2009-06-10 14:45:00,61.861,61.922,61.816,61.905,70400000.0
2009-06-10 14:50:00,61.952,62.013,61.929,61.929,68600000.0
2009-06-10 14:55:00,61.927,62.019,61.927,61.987,66600000.0
2009-06-10 15:00:00,61.977,62.013,61.958,62.007,70400000.0
2009-06-10 15:05:00,62.016,62.062,62.013,62.062,60800000.0
2009-06-10 15:10:00,62.069,62.128,62.057,62.107,58000000.0
2009-06-10 15:15:00,62.1,62.116,62.065,62.079,73600000.0
2009-06-10 15:20:00,62.07,62.076,61.959,62.001,67200000.0
2009-06-10 15:25:00,61.996,62.007,61.96,62.004,70400000.0
2009-06-10 15:30:00,62.005,62.023,61.963,62.006,64000000.0
2009-06-10 15:35:00,61.965,62.008,61.944,61.97,68800000.0
2009-06-10 15:40:00,61.979,61.979,61.838,61.91,67600000.0
2009-06-10 15:45:00,61.886,61.911,61.832,61.832,59600000.0
2009-06-10 15:50:00,61.836,61.879,61.783,61.785,67200000.0
2009-06-10 15:55:00,61.772,61.826,61.756,61.806,62400000.0
2009-06-10 16:00:00,61.818,61.895,61.618,61.639,64000000.0
2009-06-10 16:05:00,61.621,61.637,61.595,61.628,70400000.0
2009-06-10 16:10:00,61.642,61.661,61.518,61.518,67000000.0
2009-06-10 16:15:00,61.505,61.655,61.499,61.603,64000000.0
2009-06-10 16:20:00,61.591,61.733,61.588,61.71,57600000.0
2009-06-10 16:25:00,61.695,61.759,61.665,61.735,69200000.0
2009-06-10 16:30:00,61.735,61.771,61.674,61.685,70400000.0
2009-06-10 16:35:00,61.695,61.795,61.695,61.711,64800000.0
2009-06-10 16:40:00,61.706,61.706,61.635,61.681,65600000.0
2009-06-10 16:45:00,61.674,61.674,61.539,61.596,67200000.0
2009-06-10 16:50:00,61.615,61.673,61.571,61.673,75200000.0
2009-06-10 16:55:00,61.68,61.751,61.677,61.725,68800000.0
2009-06-10 17:00:00,61.715,61.729,61.533,61.631,62400000.0
2009-06-10 17:05:00,61.641,61.676,61.629,61.648,74400000.0
2009-06-10 17:10:00,61.638,61.641,61.595,61.607,62400000.0
2009-06-10 17:15:00,61.561,61.567,61.517,61.555,56000000.0
2009-06-10 17:20:00,61.592,61.675,61.566,61.669,57600000.0
2009-06-10 17:25:00,61.679,61.701,61.659,61.689,65600000.0
2009-06-10 17:30:00,61.706,61.822,61.685,61.822,59600000.0
2009-06-10 17:35:00,61.824,61.835,61.794,61.816,59200000.0
2009-06-10 17:40:00,61.831,61.845,61.77,61.791,59200000.0
2009-06-10 17:45:00,61.791,61.795,61.714,61.776,59200000.0
2009-06-10 17:50:00,61.776,61.816,61.767,61.798,62400000.0
2009-06-10 17:55:00,61.808,61.811,61.702,61.755,64000000.0
2009-06-10 18:00:00,61.736,61.813,61.663,61.813,67200000.0
2009-06-10 18:05:00,61.823,61.823,61.784,61.786,74000000.0
2009-06-10 18:10:00,61.796,61.847,61.796,61.842,60800000.0
2009-06-10 18:15:00,61.846,61.92,61.846,61.88,59200000.0
2009-06-10 18:20:00,61.877,61.91,61.793,61.805,68800000.0
2009-06-10 18:25:00,61.817,61.873,61.811,61.845,64000000.0
2009-06-10 18:30:00,61.818,61.818,61.673,61.732,59200000.0
2009-06-10 18:35:00,61.741,61.755,61.706,61.753,71200000.0
2009-06-10 18:40:00,61.771,61.773,61.745,61.756,62400000.0
2009-06-10 18:45:00,61.757,61.768,61.712,61.724,60800000.0
2009-06-10 18:50:00,61.721,61.784,61.706,61.748,67600000.0
2009-06-10 18:55:00,61.751,61.786,61.735,61.766,67200000.0
2009-06-10 19:00:00,61.764,61.764,61.656,61.7,65600000.0
2009-06-10 19:05:00,61.686,61.686,61.563,61.571,72000000.0
2009-06-10 19:10:00,61.569,61.638,61.562,61.576,68800000.0
2009-06-10 19:15:00,61.575,61.59,61.547,61.555,72000000.0
2009-06-10 19:20:00,61.564,61.573,61.517,61.528,78400000.0
2009-06-10 19:25:00,61.516,61.54,61.495,61.528,64000000.0
2009-06-10 19:30:00,61.534,61.536,61.453,61.467,75200000.0
2009-06-10 19:35:00,61.441,61.462,61.398,61.438,60800000.0
2009-06-10 19:40:00,61.444,61.45,61.385,61.388,67200000.0
2009-06-10 19:45:00,61.367,61.381,61.311,61.365,59200000.0
2009-06-10 19:50:00,61.37,61.381,61.333,61.355,68800000.0
2009-06-10 19:55:00,61.352,61.426,61.342,61.426,58000000.0
2009-06-10 20:00:00,61.435,61.435,61.308,61.331,54400000.0
2009-06-10 20:05:00,61.341,61.357,61.288,61.347,62400000.0
2009-06-10 20:10:00,61.351,61.409,61.332,61.367,59200000.0
2009-06-10 20:15:00,61.357,61.446,61.345,61.443,60800000.0
2009-06-10 20:20:00,61.474,61.516,61.457,61.46,65600000.0
2009-06-10 20:25:00,61.467,61.472,61.4,61.408,74000000.0
2009-06-10 20:30:00,61.435,61.458,61.398,61.407,62400000.0
2009-06-10 20:35:00,61.396,61.481,61.396,61.481,56000000.0
2009-06-10 20:40:00,61.485,61.495,61.434,61.445,54400000.0
2009-06-10 20:45:00,61.462,61.48,61.396,61.447,56000000.0
2009-06-10 20:50:00,61.442,61.45,61.371,61.386,59200000.0
2009-06-10 20:55:00,61.395,61.451,61.342,61.451,68800000.0
2009-06-10 21:00:00,61.458,61.471,61.426,61.455,65600000.0
2009-06-10 21:05:00,61.471,61.478,61.429,61.468,70400000.0
2009-06-10 21:10:00,61.465,61.465,61.404,61.408,67200000.0
2009-06-10 21:15:00,61.432,61.432,61.323,61.323,64400000.0
2009-06-10 21:20:00,61.328,61.386,61.3,61.359,52800000.0
2009-06-10 21:25:00,61.356,61.381,61.351,61.358,65600000.0
2009-06-10 21:30:00,61.355,61.444,61.347,61.398,57600000.0
2009-06-10 21:35:00,61.408,61.506,61.408,61.506,67200000.0
2009-06-10 21:40:00,61.518,61.519,61.448,61.461,65600000.0
2009-06-10 21:45:00,61.5,61.554,61.452,61.552,56400000.0
2009-06-10 21:50:00,61.555,61.579,61.447,61.579,68800000.0
2009-06-10 21:55:00,61.597,61.597,61.545,61.552,67200000.0
2009-06-10 22:00:00,61.549,61.586,61.516,61.584,60800000.0
2009-06-10 22:05:00,61.581,61.606,61.572,61.603,70400000.0
2009-06-10 22:10:00,61.602,61.617,61.548,61.559,75200000.0
2009-06-10 22:15:00,61.561,61.568,61.518,61.549,64000000.0
2009-06-10 22:20:00,61.548,61.557,61.52,61.555,60800000.0
2009-06-10 22:25:00,61.566,61.592,61.516,61.531,62400000.0
2009-06-10 22:30:00,61.51,61.519,61.471,61.518,62400000.0
2009-06-10 22:35:00,61.5,61.51,61.485,61.506,68800000.0
2009-06-10 22:40:00,61.497,61.512,61.48,61.499,67600000.0
2009-06-10 22:45:00,61.519,61.53,61.456,61.456,62400000.0
2009-06-10 22:50:00,61.455,61.493,61.455,61.481,60800000.0
2009-06-10 22:55:00,61.483,61.483,61.281,61.281,62400000.0
2009-06-10 23:00:00,61.395,61.831,61.237,61.792,66000000.0
2009-06-10 23:05:00,61.793,61.793,61.652,61.686,64000000.0
2009-06-10 23:10:00,61.696,61.788,61.696,61.788,57600000.0
2009-06-10 23:15:00,61.795,61.845,61.784,61.836,68600000.0
2009-06-10 23:20:00,61.854,61.909,61.839,61.909,62400000.0
2009-06-10 23:25:00,61.914,61.977,61.832,61.966,67200000.0
2009-06-10 23:30:00,61.982,61.982,61.913,61.913,69200000.0
2009-06-10 23:35:00,61.868,61.88,61.843,61.846,65600000.0
2009-06-10 23:40:00,61.839,61.864,61.83,61.833,65600000.0
2009-06-10 23:45:00,61.827,61.842,61.758,61.767,70400000.0
2009-06-10 23:50:00,61.748,61.872,61.745,61.864,64000000.0
2009-06-10 23:55:00,61.861,61.866,61.788,61.797,64400000.0
2009-06-11 00:00:00,61.807,61.842,61.794,61.83,62800000.0
2009-06-11 00:05:00,61.84,61.861,61.824,61.861,65600000.0
2009-06-11 00:10:00,61.872,62.034,61.865,62.016,59200000.0
2009-06-11 00:15:00,62.033,62.113,62.033,62.113,58000000.0
2009-06-11 00:20:00,62.083,62.179,62.039,62.17,73600000.0
2009-06-11 00:25:00,62.173,62.217,62.164,62.217,62400000.0
2009-06-11 00:30:00,62.224,62.24,62.199,62.206,69200000.0
2009-06-11 00:35:00,62.213,62.215,62.157,62.164,64400000.0
2009-06-11 00:40:00,62.162,62.167,62.125,62.128,52800000.0
2009-06-11 00:45:00,62.127,62.14,62.09,62.12,67000000.0
2009-06-11 00:50:00,62.118,62.128,62.078,62.087,67200000.0
2009-06-11 00:55:00,62.098,62.125,62.091,62.121,67200000.0
2009-06-11 01:00:00,62.131,62.163,62.079,62.11,44800000.0
2009-06-11 01:05:00,62.118,62.159,62.118,62.157,59200000.0
2009-06-11 01:10:00,62.16,62.182,62.066,62.182,64000000.0
2009-06-11 01:15:00,62.183,62.205,62.17,62.203,54400000.0
2009-06-11 01:20:00,62.203,62.258,62.197,62.249,72000000.0
2009-06-11 01:25:00,62.247,62.276,62.239,62.242,57600000.0
2009-06-11 01:30:00,62.222,62.225,62.179,62.194,65600000.0
2009-06-11 01:35:00,62.194,62.206,62.094,62.189,62400000.0
2009-06-11 01:40:00,62.205,62.214,62.164,62.202,57600000.0
2009-06-11 01:45:00,62.208,62.253,62.208,62.235,65600000.0
2009-06-11 01:50:00,62.241,62.285,62.225,62.285,73600000.0
2009-06-11 01:55:00,62.284,62.288,62.185,62.198,68800000.0
2009-06-11 02:00:00,62.19,62.225,62.184,62.216,65600000.0
2009-06-11 02:05:00,62.223,62.269,62.218,62.269,83200000.0
2009-06-11 02:10:00,62.266,62.282,62.219,62.282,65600000.0
2009-06-11 02:15:00,62.285,62.287,62.218,62.23,52800000.0
2009-06-11 02:20:00,62.227,62.237,62.143,62.143,70800000.0
2009-06-11 02:25:00,62.151,62.158,62.096,62.109,75600000.0
2009-06-11 02:30:00,62.11,62.14,62.083,62.14,62400000.0
2009-06-11 02:35:00,62.121,62.209,62.121,62.209,72000000.0
2009-06-11 02:40:00,62.222,62.294,62.222,62.284,80000000.0
2009-06-11 02:45:00,62.258,62.302,62.205,62.275,57600000.0
2009-06-11 02:50:00,62.268,62.299,62.194,62.256,69200000.0
2009-06-11 02:55:00,62.234,62.273,62.22,62.265,72400000.0
2009-06-11 03:00:00,62.252,62.285,62.241,62.243,78400000.0
2009-06-11 03:05:00,62.241,62.27,62.226,62.269,56000000.0
2009-06-11 03:10:00,62.198,62.306,62.198,62.292,64400000.0
2009-06-11 03:15:00,62.298,62.316,62.255,62.258,60800000.0
2009-06-11 03:20:00,62.244,62.266,62.148,62.16,82000000.0
2009-06-11 03:25:00,62.154,62.177,62.105,62.105,67200000.0
2009-06-11 03:30:00,62.166,62.348,62.166,62.253,81600000.0
2009-06-11 03:35:00,62.226,62.28,62.156,62.16,64000000.0
2009-06-11 03:40:00,62.164,62.216,62.121,62.216,86400000.0
2009-06-11 03:45:00,62.228,62.309,62.227,62.292,64400000.0
2009-06-11 03:50:00,62.323,62.339,62.224,62.315,64000000.0
2009-06-11 03:55:00,62.317,62.446,62.313,62.439,64000000.0
2009-06-11 04:00:00,62.457,62.464,62.366,62.398,65600000.0
2009-06-11 04:05:00,62.398,62.41,62.352,62.381,64000000.0
2009-06-11 04:10:00,62.381,62.381,62.353,62.361,66000000.0
2009-06-11 04:15:00,62.348,62.367,62.336,62.358,98000000.0
2009-06-11 04:20:00,62.356,62.366,62.301,62.323,65600000.0
2009-06-11 04:25:00,62.329,62.353,62.285,62.339,59000000.0
2009-06-11 04:30:00,62.351,62.351,62.287,62.292,67200000.0
2009-06-11 04:35:00,62.293,62.339,62.292,62.306,58000000.0
2009-06-11 04:40:00,62.289,62.317,62.279,62.315,59600000.0
2009-06-11 04:45:00,62.315,62.345,62.304,62.304,56400000.0
2009-06-11 04:50:00,62.3,62.313,62.272,62.29,92800000.0
2009-06-11 04:55:00,62.298,62.312,62.276,62.312,70400000.0
2009-06-11 05:00:00,62.302,62.354,62.299,62.354,54400000.0
2009-06-11 05:05:00,62.345,62.345,62.284,62.284,53200000.0
2009-06-11 05:10:00,62.269,62.289,62.265,62.284,59200000.0
2009-06-11 05:15:00,62.288,62.302,62.234,62.29,67200000.0
2009-06-11 05:20:00,62.276,62.284,62.246,62.261,99200000.0
2009-06-11 05:25:00,62.271,62.293,62.255,62.272,65000000.0
2009-06-11 05:30:00,62.269,62.283,62.255,62.261,67200000.0
2009-06-11 05:35:00,62.254,62.275,62.251,62.262,59600000.0
2009-06-11 05:40:00,62.269,62.274,62.201,62.21,67200000.0
2009-06-11 05:45:00,62.217,62.236,62.199,62.203,72000000.0
2009-06-11 05:50:00,62.217,62.257,62.198,62.249,61200000.0
2009-06-11 05:55:00,62.225,62.23,62.206,62.212,73600000.0
2009-06-11 06:00:00,62.207,62.245,62.207,62.228,59200000.0
2009-06-11 06:05:00,62.246,62.269,62.24,62.244,64000000.0
2009-06-11 06:10:00,62.242,62.255,62.231,62.237,89600000.0
2009-06-11 06:15:00,62.235,62.282,62.154,62.241,52800000.0
2009-06-11 06:20:00,62.239,62.245,62.21,62.233,68800000.0
2009-06-11 06:25:00,62.233,62.276,62.205,62.273,56400000.0
2009-06-11 06:30:00,62.273,62.287,62.242,62.262,102400000.0
2009-06-11 06:35:00,62.25,62.286,62.243,62.258,58600000.0
2009-06-11 06:40:00,62.278,62.308,62.266,62.308,70400000.0
2009-06-11 06:45:00,62.299,62.307,62.277,62.281,62400000.0
2009-06-11 06:50:00,62.272,62.282,62.175,62.273,63400000.0
2009-06-11 06:55:00,62.265,62.308,62.252,62.307,62400000.0
2009-06-11 07:00:00,62.312,62.316,62.281,62.294,51200000.0
2009-06-11 07:05:00,62.3,62.307,62.263,62.278,86400000.0
2009-06-11 07:10:00,62.29,62.29,62.233,62.286,76800000.0
2009-06-11 07:15:00,62.282,62.299,62.268,62.279,56000000.0
2009-06-11 07:20:00,62.281,62.281,62.249,62.257,64000000.0
2009-06-11 07:25:00,62.252,62.34,62.252,62.333,76800000.0
2009-06-11 07:30:00,62.333,62.333,62.242,62.261,68800000.0
2009-06-11 07:35:00,62.262,62.356,62.262,62.356,62400000.0
2009-06-11 07:40:00,62.356,62.377,62.351,62.352,116800000.0
2009-06-11 07:45:00,62.36,62.368,62.298,62.335,72000000.0
2009-06-11 07:50:00,62.332,62.341,62.25,62.254,83200000.0
2009-06-11 07:55:00,62.25,62.324,62.249,62.322,84800000.0
2009-06-11 08:00:00,62.323,62.344,62.308,62.336,60800000.0
2009-06-11 08:05:00,62.343,62.378,62.334,62.36,64000000.0
2009-06-11 08:10:00,62.37,62.429,62.37,62.429,101200000.0
2009-06-11 08:15:00,62.428,62.466,62.406,62.415,64400000.0
2009-06-11 08:20:00,62.398,62.52,62.398,62.517,67200000.0
2009-06-11 08:25:00,62.513,62.525,62.45,62.517,59200000.0
2009-06-11 08:30:00,62.539,62.553,62.469,62.469,92800000.0
2009-06-11 08:35:00,62.475,62.477,62.404,62.463,110400000.0
2009-06-11 08:40:00,62.459,62.459,62.411,62.45,69600000.0
2009-06-11 08:45:00,62.483,62.542,62.482,62.482,108800000.0
2009-06-11 08:50:00,62.475,62.528,62.475,62.486,148800000.0
2009-06-11 08:55:00,62.488,62.505,62.442,62.505,108800000.0
2009-06-11 09:00:00,62.489,62.489,62.36,62.394,121000000.0
2009-06-11 09:05:00,62.401,62.447,62.401,62.419,128000000.0
2009-06-11 09:10:00,62.407,62.441,62.341,62.361,92800000.0
2009-06-11 09:15:00,62.369,62.394,62.35,62.353,296400000.0
2009-06-11 09:20:00,62.345,62.348,62.253,62.265,275600000.0
2009-06-11 09:25:00,62.258,62.258,62.204,62.249,174400000.0
2009-06-11 09:30:00,62.251,62.302,62.222,62.302,136400000.0
2009-06-11 09:35:00,62.31,62.396,62.31,62.373,188800000.0
2009-06-11 09:40:00,62.379,62.435,62.379,62.392,206400000.0
2009-06-11 09:45:00,62.377,62.379,62.262,62.328,78400000.0
2009-06-11 09:50:00,62.321,62.361,62.293,62.361,196800000.0
2009-06-11 09:55:00,62.373,62.468,62.363,62.45,177600000.0
2009-06-11 10:00:00,62.455,62.455,62.413,62.453,201600000.0
2009-06-11 10:05:00,62.457,62.468,62.438,62.445,177600000.0
2009-06-11 10:10:00,62.434,62.444,62.422,62.438,233800000.0
2009-06-11 10:15:00,62.431,62.443,62.402,62.43,150000000.0
2009-06-11 10:20:00,62.433,62.485,62.412,62.477,131200000.0
2009-06-11 10:25:00,62.48,62.574,62.476,62.573,251200000.0
2009-06-11 10:30:00,62.562,62.604,62.52,62.603,158400000.0
2009-06-11 10:35:00,62.591,62.616,62.577,62.603,88000000.0
2009-06-11 10:40:00,62.625,62.665,62.49,62.629,156800000.0
2009-06-11 10:45:00,62.641,62.702,62.641,62.702,140200000.0
2009-06-11 10:50:00,62.694,62.698,62.647,62.655,276600000.0
2009-06-11 10:55:00,62.659,62.714,62.654,62.685,209600000.0
2009-06-11 11:00:00,62.658,62.658,62.615,62.615,148000000.0
2009-06-11 11:05:00,62.62,62.683,62.617,62.68,195200000.0
2009-06-11 11:10:00,62.689,62.697,62.645,62.674,232000000.0
2009-06-11 11:15:00,62.67,62.67,62.597,62.652,212800000.0
2009-06-11 11:20:00,62.653,62.714,62.647,62.67,220800000.0
2009-06-11 11:25:00,62.64,62.713,62.64,62.696,160400000.0
2009-06-11 11:30:00,62.686,62.741,62.664,62.735,124800000.0
2009-06-11 11:35:00,62.73,62.806,62.722,62.806,140800000.0
2009-06-11 11:40:00,62.844,62.955,62.844,62.944,176000000.0
2009-06-11 11:45:00,62.937,62.955,62.826,62.854,168400000.0
2009-06-11 11:50:00,62.841,62.918,62.831,62.918,204800000.0
2009-06-11 11:55:00,62.909,62.934,62.9,62.9,224000000.0
2009-06-11 12:00:00,62.878,62.878,62.814,62.863,144400000.0
2009-06-11 12:05:00,62.873,62.924,62.847,62.867,142400000.0
2009-06-11 12:10:00,62.863,62.867,62.815,62.849,91200000.0
2009-06-11 12:15:00,62.859,62.902,62.84,62.889,158400000.0
2009-06-11 12:20:00,62.882,62.918,62.881,62.915,192000000.0
2009-06-11 12:25:00,62.896,62.985,62.818,62.862,258600000.0
2009-06-11 12:30:00,62.872,62.967,62.871,62.918,212600000.0
2009-06-11 12:35:00,62.909,62.909,62.883,62.897,120000000.0
2009-06-11 12:40:00,62.895,62.907,62.875,62.896,120400000.0
2009-06-11 12:45:00,62.897,62.916,62.866,62.916,182400000.0
2009-06-11 12:50:00,62.932,62.937,62.867,62.867,86400000.0
2009-06-11 12:55:00,62.86,62.945,62.857,62.915,91200000.0
2009-06-11 13:00:00,62.926,62.944,62.871,62.909,67200000.0
2009-06-11 13:05:00,62.919,62.919,62.885,62.885,104000000.0
2009-06-11 13:10:00,62.898,62.976,62.893,62.976,89000000.0
2009-06-11 13:15:00,62.949,62.986,62.944,62.944,114000000.0
2009-06-11 13:20:00,62.958,62.996,62.954,62.982,108000000.0
2009-06-11 13:25:00,62.966,62.977,62.887,62.893,141200000.0
2009-06-11 13:30:00,62.886,62.894,62.862,62.867,92000000.0
2009-06-11 13:35:00,62.871,62.879,62.828,62.869,139200000.0
2009-06-11 13:40:00,62.867,62.94,62.863,62.936,92800000.0
2009-06-11 13:45:00,62.95,62.984,62.928,62.97,96000000.0
2009-06-11 13:50:00,62.966,62.982,62.942,62.963,142200000.0
2009-06-11 13:55:00,62.938,62.938,62.876,62.876,120400000.0
2009-06-11 14:00:00,62.88,62.905,62.861,62.89,99200000.0
2009-06-11 14:05:00,62.894,62.901,62.832,62.854,91200000.0
2009-06-11 14:10:00,62.867,62.907,62.857,62.881,88000000.0
2009-06-11 14:15:00,62.858,62.87,62.793,62.87,128400000.0
2009-06-11 14:20:00,62.879,62.879,62.804,62.813,116800000.0
2009-06-11 14:25:00,62.794,62.869,62.789,62.824,66600000.0
2009-06-11 14:30:00,62.858,62.972,62.749,62.846,72000000.0
2009-06-11 14:35:00,62.843,62.876,62.767,62.876,60800000.0
2009-06-11 14:40:00,62.882,62.905,62.81,62.813,67600000.0
2009-06-11 14:45:00,62.791,62.857,62.756,62.829,70400000.0
2009-06-11 14:50:00,62.857,62.857,62.752,62.754,68800000.0
2009-06-11 14:55:00,62.776,62.819,62.776,62.807,67200000.0
2009-06-11 15:00:00,62.801,62.886,62.769,62.886,78400000.0
2009-06-11 15:05:00,62.888,62.929,62.888,62.91,60800000.0
2009-06-11 15:10:00,62.909,62.996,62.909,62.932,57600000.0
2009-06-11 15:15:00,62.922,62.924,62.846,62.878,74000000.0
2009-06-11 15:20:00,62.869,62.91,62.771,62.906,67200000.0
2009-06-11 15:25:00,62.889,62.968,62.883,62.955,70400000.0
2009-06-11 15:30:00,63.001,63.026,62.961,62.981,64400000.0
2009-06-11 15:35:00,62.984,62.998,62.879,62.928,68800000.0
2009-06-11 15:40:00,62.943,63.002,62.916,62.94,67200000.0
2009-06-11 15:45:00,62.983,63.146,62.983,63.121,59200000.0
2009-06-11 15:50:00,63.114,63.244,63.114,63.207,67200000.0
2009-06-11 15:55:00,63.214,63.247,63.169,63.183,65600000.0
2009-06-11 16:00:00,63.177,63.215,63.102,63.151,64400000.0
2009-06-11 16:05:00,63.145,63.162,63.091,63.135,70800000.0
2009-06-11 16:10:00,63.162,63.288,63.155,63.288,67200000.0
2009-06-11 16:15:00,63.32,63.345,63.249,63.249,64000000.0
2009-06-11 16:20:00,63.274,63.311,63.162,63.162,57600000.0
2009-06-11 16:25:00,63.159,63.169,63.08,63.092,69200000.0
2009-06-11 16:30:00,63.108,63.215,63.099,63.099,67600000.0
2009-06-11 16:35:00,63.105,63.176,63.083,63.157,64800000.0
2009-06-11 16:40:00,63.17,63.173,63.136,63.147,66000000.0
2009-06-11 16:45:00,63.173,63.173,63.084,63.118,67200000.0
2009-06-11 16:50:00,63.125,63.153,63.045,63.049,75600000.0
2009-06-11 16:55:00,63.053,63.082,63.028,63.042,68800000.0
2009-06-11 17:00:00,63.049,63.065,62.938,63.007,62800000.0
2009-06-11 17:05:00,63.003,63.044,62.974,62.974,73600000.0
2009-06-11 17:10:00,62.959,63.067,62.937,63.067,62400000.0
2009-06-11 17:15:00,63.064,63.131,63.021,63.11,56000000.0
2009-06-11 17:20:00,63.119,63.143,63.038,63.108,57600000.0
2009-06-11 17:25:00,63.098,63.119,63.064,63.09,66000000.0
2009-06-11 17:30:00,63.093,63.103,63.085,63.098,59600000.0
2009-06-11 17:35:00,63.081,63.081,63.041,63.07,59200000.0
2009-06-11 17:40:00,63.089,63.1,63.039,63.06,59200000.0
2009-06-11 17:45:00,63.051,63.106,63.048,63.076,59200000.0
2009-06-11 17:50:00,63.078,63.15,63.061,63.143,62400000.0
2009-06-11 17:55:00,63.137,63.174,63.095,63.101,64400000.0
2009-06-11 18:00:00,63.089,63.091,62.973,63.091,67200000.0
2009-06-11 18:05:00,63.099,63.106,63.025,63.026,73000000.0
2009-06-11 18:10:00,63.03,63.043,62.963,62.992,60800000.0
2009-06-11 18:15:00,62.978,63.012,62.974,63.01,59200000.0
2009-06-11 18:20:00,62.999,63.046,62.937,63.04,68800000.0
2009-06-11 18:25:00,63.049,63.052,62.996,63.015,64000000.0
2009-06-11 18:30:00,63.015,63.039,63.001,63.018,59600000.0
2009-06-11 18:35:00,63.006,63.036,62.983,63.021,70400000.0
2009-06-11 18:40:00,63.023,63.043,63.004,63.019,62400000.0
2009-06-11 18:45:00,63.044,63.095,63.016,63.03,60800000.0
2009-06-11 18:50:00,63.025,63.066,63.005,63.062,67200000.0
2009-06-11 18:55:00,63.076,63.15,63.054,63.078,67200000.0
2009-06-11 19:00:00,63.068,63.068,62.87,62.97,65600000.0
2009-06-11 19:05:00,62.959,62.962,62.854,62.887,72000000.0
2009-06-11 19:10:00,62.89,62.9,62.847,62.847,68200000.0
2009-06-11 19:15:00,62.845,62.956,62.842,62.956,72000000.0
2009-06-11 19:20:00,62.93,62.93,62.872,62.91,78400000.0
2009-06-11 19:25:00,62.907,62.95,62.89,62.919,64000000.0
2009-06-11 19:30:00,62.93,62.958,62.867,62.88,72000000.0
2009-06-11 19:35:00,62.86,62.896,62.776,62.808,65600000.0
2009-06-11 19:40:00,62.808,62.865,62.795,62.854,67200000.0
2009-06-11 19:45:00,62.863,62.885,62.821,62.835,59200000.0
2009-06-11 19:50:00,62.842,62.873,62.818,62.851,68800000.0
2009-06-11 19:55:00,62.847,62.885,62.823,62.883,57600000.0
2009-06-11 20:00:00,62.857,62.862,62.809,62.824,60800000.0
2009-06-11 20:05:00,62.835,62.886,62.835,62.884,62800000.0
2009-06-11 20:10:00,62.874,62.904,62.867,62.895,59200000.0
2009-06-11 20:15:00,62.909,62.929,62.874,62.906,60800000.0
2009-06-11 20:20:00,62.909,63.023,62.902,62.926,65600000.0
2009-06-11 20:25:00,62.911,62.975,62.907,62.961,73600000.0
2009-06-11 20:30:00,62.965,62.993,62.937,62.972,62400000.0
2009-06-11 20:35:00,62.966,62.982,62.942,62.952,56000000.0
2009-06-11 20:40:00,62.949,62.949,62.893,62.899,54800000.0
2009-06-11 20:45:00,62.897,62.928,62.853,62.879,56000000.0
2009-06-11 20:50:00,62.88,62.977,62.876,62.977,59200000.0
2009-06-11 20:55:00,62.987,62.998,62.861,62.96,68800000.0
2009-06-11 21:00:00,62.956,62.973,62.914,62.93,65600000.0
2009-06-11 21:05:00,62.918,62.938,62.907,62.919,70400000.0
2009-06-11 21:10:00,62.919,62.935,62.893,62.917,67200000.0
2009-06-11 21:15:00,62.926,62.948,62.912,62.935,63400000.0
2009-06-11 21:20:00,62.941,62.941,62.913,62.932,52800000.0
2009-06-11 21:25:00,62.923,62.945,62.92,62.932,65600000.0
2009-06-11 21:30:00,62.913,62.914,62.895,62.906,58000000.0
2009-06-11 21:35:00,62.908,62.91,62.852,62.881,67200000.0
2009-06-11 21:40:00,62.88,62.881,62.846,62.85,67200000.0
2009-06-11 21:45:00,62.87,62.87,62.83,62.839,60800000.0
2009-06-11 21:50:00,62.829,62.853,62.755,62.823,69200000.0
2009-06-11 21:55:00,62.832,62.832,62.719,62.737,66600000.0
2009-06-11 22:00:00,62.728,62.766,62.701,62.741,60800000.0
2009-06-11 22:05:00,62.733,62.742,62.704,62.741,70400000.0
2009-06-11 22:10:00,62.751,62.759,62.743,62.75,75200000.0
2009-06-11 22:15:00,62.755,62.756,62.718,62.742,64400000.0
2009-06-11 22:20:00,62.739,62.793,62.739,62.771,60800000.0
2009-06-11 22:25:00,62.776,62.794,62.733,62.754,64000000.0
2009-06-11 22:30:00,62.763,62.8,62.738,62.773,62400000.0
2009-06-11 22:35:00,62.77,62.784,62.757,62.764,68800000.0
2009-06-11 22:40:00,62.781,62.791,62.752,62.789,67200000.0
2009-06-11 22:45:00,62.79,62.813,62.765,62.779,62400000.0
2009-06-11 22:50:00,62.773,62.778,62.73,62.772,60800000.0
2009-06-11 22:55:00,62.766,62.766,62.699,62.725,62400000.0
2009-06-11 23:00:00,62.735,62.748,62.667,62.726,65600000.0
2009-06-11 23:05:00,62.755,62.766,62.712,62.712,64000000.0
2009-06-11 23:10:00,62.703,62.726,62.692,62.722,64000000.0
2009-06-11 23:15:00,62.724,62.744,62.698,62.725,68800000.0
2009-06-11 23:20:00,62.682,62.743,62.68,62.734,61800000.0
2009-06-11 23:25:00,62.737,62.752,62.645,62.732,67200000.0
2009-06-11 23:30:00,62.703,62.745,62.703,62.745,68800000.0
2009-06-11 23:35:00,62.74,62.773,62.725,62.765,65600000.0
2009-06-11 23:40:00,62.758,62.786,62.738,62.772,65600000.0
2009-06-11 23:45:00,62.74,62.783,62.74,62.775,70400000.0
2009-06-11 23:50:00,62.768,62.786,62.755,62.785,64000000.0
2009-06-11 23:55:00,62.78,62.812,62.775,62.8,64000000.0
2009-06-12 00:00:00,62.808,62.82,62.792,62.801,62400000.0
2009-06-12 00:05:00,62.804,62.882,62.78,62.871,65600000.0
2009-06-12 00:10:00,62.87,62.871,62.838,62.858,59200000.0
2009-06-12 00:15:00,62.868,62.911,62.863,62.911,57600000.0
2009-06-12 00:20:00,62.873,62.963,62.825,62.963,73600000.0
2009-06-12 00:25:00,62.971,62.976,62.932,62.945,62400000.0
2009-06-12 00:30:00,62.951,62.968,62.941,62.952,68800000.0
2009-06-12 00:35:00,62.954,62.966,62.929,62.966,64000000.0
2009-06-12 00:40:00,62.965,62.965,62.885,62.913,52800000.0
2009-06-12 00:45:00,62.911,62.95,62.882,62.901,68800000.0
2009-06-12 00:50:00,62.909,62.939,62.905,62.923,67200000.0
2009-06-12 00:55:00,62.928,62.992,62.913,62.992,67200000.0
2009-06-12 01:00:00,62.994,63.004,62.926,62.964,56400000.0
2009-06-12 01:05:00,62.953,62.982,62.939,62.951,59200000.0
2009-06-12 01:10:00,62.928,62.953,62.823,62.953,64000000.0
2009-06-12 01:15:00,62.992,62.992,62.913,62.933,54400000.0
2009-06-12 01:20:00,62.94,62.958,62.907,62.934,72000000.0
2009-06-12 01:25:00,62.915,62.921,62.893,62.893,57600000.0
2009-06-12 01:30:00,62.892,62.926,62.88,62.919,66000000.0
2009-06-12 01:35:00,62.92,62.922,62.797,62.884,56400000.0
2009-06-12 01:40:00,62.892,62.902,62.867,62.88,57600000.0
2009-06-12 01:45:00,62.895,62.902,62.87,62.885,66000000.0
2009-06-12 01:50:00,62.895,62.905,62.861,62.897,73600000.0
2009-06-12 01:55:00,62.901,62.92,62.897,62.917,68800000.0
2009-06-12 02:00:00,62.911,62.928,62.908,62.916,65600000.0
2009-06-12 02:05:00,62.918,62.927,62.899,62.927,83200000.0
2009-06-12 02:10:00,62.931,62.974,62.915,62.957,65600000.0
2009-06-12 02:15:00,62.949,62.955,62.911,62.915,52800000.0
2009-06-12 02:20:00,62.922,62.93,62.89,62.899,70400000.0
2009-06-12 02:25:00,62.904,62.956,62.824,62.832,75200000.0
2009-06-12 02:30:00,62.869,62.924,62.867,62.873,62400000.0
2009-06-12 02:35:00,62.864,62.864,62.792,62.832,72400000.0
2009-06-12 02:40:00,62.857,62.862,62.813,62.851,80400000.0
2009-06-12 02:45:00,62.857,62.857,62.825,62.833,56000000.0
2009-06-12 02:50:00,62.839,62.898,62.831,62.877,69200000.0
2009-06-12 02:55:00,62.867,62.881,62.833,62.849,72000000.0
2009-06-12 03:00:00,62.844,62.902,62.842,62.887,78400000.0
2009-06-12 03:05:00,62.88,62.918,62.878,62.905,56000000.0
2009-06-12 03:10:00,62.901,62.955,62.896,62.951,64000000.0
2009-06-12 03:15:00,62.979,62.998,62.95,62.957,60200000.0
2009-06-12 03:20:00,62.959,62.983,62.945,62.962,81600000.0
2009-06-12 03:25:00,62.954,62.974,62.924,62.963,67200000.0
2009-06-12 03:30:00,62.975,63.015,62.975,62.995,81000000.0
2009-06-12 03:35:00,62.998,63.004,62.956,62.962,64000000.0
2009-06-12 03:40:00,62.967,62.969,62.913,62.946,87200000.0
2009-06-12 03:45:00,62.943,62.962,62.911,62.939,59200000.0
2009-06-12 03:50:00,62.942,62.942,62.8,62.87,65600000.0
2009-06-12 03:55:00,62.893,62.929,62.884,62.884,64000000.0
2009-06-12 04:00:00,62.89,63.015,62.887,62.943,56800000.0
2009-06-12 04:05:00,62.947,62.998,62.938,62.993,66000000.0
2009-06-12 04:10:00,63.001,63.024,62.99,62.996,65000000.0
2009-06-12 04:15:00,62.984,63.006,62.975,63.001,97000000.0
2009-06-12 04:20:00,63.008,63.052,62.994,63.009,65600000.0
2009-06-12 04:25:00,63.015,63.024,62.992,62.996,59200000.0
2009-06-12 04:30:00,62.995,63.009,62.982,63.009,67200000.0
2009-06-12 04:35:00,63.008,63.017,62.955,62.991,58000000.0
2009-06-12 04:40:00,62.998,63.004,62.982,62.992,59600000.0
2009-06-12 04:45:00,62.992,62.995,62.969,62.97,56000000.0
2009-06-12 04:50:00,62.967,62.976,62.959,62.959,92800000.0
2009-06-12 04:55:00,62.965,62.974,62.936,62.974,70400000.0
2009-06-12 05:00:00,62.956,62.971,62.94,62.971,54400000.0
2009-06-12 05:05:00,62.981,62.984,62.952,62.981,52800000.0
2009-06-12 05:10:00,62.971,62.973,62.945,62.959,59600000.0
2009-06-12 05:15:00,62.954,62.959,62.894,62.942,67200000.0
2009-06-12 05:20:00,62.931,62.939,62.84,62.844,104000000.0
2009-06-12 05:25:00,62.85,62.868,62.828,62.855,65600000.0
2009-06-12 05:30:00,62.855,62.88,62.852,62.879,67200000.0
2009-06-12 05:35:00,62.87,62.87,62.836,62.855,59200000.0
2009-06-12 05:40:00,62.861,62.877,62.781,62.781,67600000.0
2009-06-12 05:45:00,62.793,62.835,62.784,62.821,72000000.0
2009-06-12 05:50:00,62.819,62.869,62.798,62.858,62800000.0
2009-06-12 05:55:00,62.848,62.863,62.805,62.855,74000000.0
2009-06-12 06:00:00,62.868,62.88,62.808,62.819,69200000.0
2009-06-12 06:05:00,62.82,62.85,62.788,62.85,64000000.0
2009-06-12 06:10:00,62.826,62.863,62.826,62.85,89000000.0
2009-06-12 06:15:00,62.851,62.863,62.72,62.854,52800000.0
2009-06-12 06:20:00,62.855,62.87,62.845,62.865,69600000.0
2009-06-12 06:25:00,62.863,62.925,62.863,62.922,56000000.0
2009-06-12 06:30:00,62.917,62.953,62.897,62.928,102400000.0
2009-06-12 06:35:00,62.912,62.943,62.861,62.921,59200000.0
2009-06-12 06:40:00,62.924,62.931,62.878,62.913,70800000.0
2009-06-12 06:45:00,62.912,62.914,62.876,62.899,61800000.0
2009-06-12 06:50:00,62.902,62.908,62.782,62.853,64000000.0
2009-06-12 06:55:00,62.854,62.875,62.851,62.867,62400000.0
2009-06-12 07:00:00,62.882,62.903,62.867,62.873,51200000.0
2009-06-12 07:05:00,62.878,62.894,62.863,62.891,86400000.0
2009-06-12 07:10:00,62.897,62.902,62.855,62.861,76800000.0
2009-06-12 07:15:00,62.859,62.921,62.859,62.917,56000000.0
2009-06-12 07:20:00,62.886,62.941,62.886,62.93,64000000.0
2009-06-12 07:25:00,62.926,62.968,62.926,62.952,76800000.0
2009-06-12 07:30:00,62.93,62.941,62.84,62.924,62400000.0
2009-06-12 07:35:00,62.919,62.946,62.919,62.939,62800000.0
2009-06-12 07:40:00,62.935,62.944,62.904,62.935,113000000.0
2009-06-12 07:45:00,62.931,62.938,62.87,62.921,72000000.0
2009-06-12 07:50:00,62.917,62.944,62.917,62.944,83200000.0
2009-06-12 07:55:00,62.937,62.952,62.926,62.95,84800000.0
2009-06-12 08:00:00,62.94,62.981,62.93,62.981,64000000.0
2009-06-12 08:05:00,62.975,62.988,62.949,62.985,63400000.0
2009-06-12 08:10:00,62.996,63.025,62.984,63.025,100800000.0
2009-06-12 08:15:00,63.038,63.1,62.98,63.02,64000000.0
2009-06-12 08:20:00,63.015,63.037,63.003,63.009,67200000.0
2009-06-12 08:25:00,63.025,63.048,63.004,63.043,59200000.0
2009-06-12 08:30:00,63.04,63.071,63.029,63.064,92800000.0
2009-06-12 08:35:00,63.065,63.065,62.954,62.962,110400000.0
2009-06-12 08:40:00,62.968,63.041,62.968,63.022,75200000.0
2009-06-12 08:45:00,63.021,63.04,62.951,62.953,109200000.0
2009-06-12 08:50:00,62.96,62.962,62.881,62.884,148800000.0
2009-06-12 08:55:00,62.89,62.894,62.855,62.89,108800000.0
2009-06-12 09:00:00,62.899,62.907,62.797,62.834,121600000.0
2009-06-12 09:05:00,62.81,62.81,62.694,62.718,128000000.0
2009-06-12 09:10:00,62.714,62.795,62.714,62.751,92800000.0
2009-06-12 09:15:00,62.748,62.748,62.67,62.683,296400000.0
2009-06-12 09:20:00,62.703,62.776,62.703,62.776,275000000.0
2009-06-12 09:25:00,62.784,62.797,62.737,62.761,166800000.0
2009-06-12 09:30:00,62.745,62.757,62.687,62.71,136400000.0
2009-06-12 09:35:00,62.709,62.709,62.671,62.685,189200000.0
2009-06-12 09:40:00,62.7,62.752,62.7,62.732,206800000.0
2009-06-12 09:45:00,62.727,62.808,62.716,62.734,78400000.0
2009-06-12 09:50:00,62.729,62.739,62.682,62.739,196800000.0
2009-06-12 09:55:00,62.735,62.78,62.697,62.78,177600000.0
2009-06-12 10:00:00,62.801,62.836,62.786,62.787,202000000.0
2009-06-12 10:05:00,62.792,62.792,62.745,62.751,177600000.0
2009-06-12 10:10:00,62.748,62.781,62.744,62.76,233600000.0
2009-06-12 10:15:00,62.77,62.833,62.77,62.814,148800000.0
2009-06-12 10:20:00,62.817,62.823,62.794,62.798,139200000.0
2009-06-12 10:25:00,62.784,62.819,62.775,62.791,251600000.0
2009-06-12 10:30:00,62.789,62.83,62.783,62.825,158400000.0
2009-06-12 10:35:00,62.823,62.823,62.789,62.805,88000000.0
2009-06-12 10:40:00,62.816,62.856,62.797,62.797,148800000.0
2009-06-12 10:45:00,62.795,62.845,62.78,62.832,140800000.0
2009-06-12 10:50:00,62.84,62.862,62.825,62.856,277600000.0
2009-06-12 10:55:00,62.847,62.859,62.824,62.824,210000000.0
2009-06-12 11:00:00,62.822,62.859,62.808,62.859,146600000.0
2009-06-12 11:05:00,62.851,62.851,62.803,62.816,196000000.0
2009-06-12 11:10:00,62.817,62.832,62.722,62.727,230200000.0
2009-06-12 11:15:00,62.72,62.792,62.705,62.791,212800000.0
2009-06-12 11:20:00,62.802,62.852,62.786,62.844,221600000.0
2009-06-12 11:25:00,62.829,62.847,62.792,62.824,160000000.0
2009-06-12 11:30:00,62.814,62.842,62.774,62.804,124800000.0
2009-06-12 11:35:00,62.79,62.805,62.747,62.76,140800000.0
2009-06-12 11:40:00,62.773,62.795,62.752,62.784,176400000.0
2009-06-12 11:45:00,62.801,62.802,62.714,62.714,168000000.0
2009-06-12 11:50:00,62.72,62.812,62.72,62.788,204800000.0
2009-06-12 11:55:00,62.783,62.833,62.775,62.791,224000000.0
2009-06-12 12:00:00,62.8,62.81,62.721,62.751,144800000.0
2009-06-12 12:05:00,62.728,62.756,62.706,62.746,142400000.0
2009-06-12 12:10:00,62.742,62.782,62.729,62.778,97600000.0
2009-06-12 12:15:00,62.77,62.809,62.745,62.787,158400000.0
2009-06-12 12:20:00,62.8,62.8,62.704,62.718,192000000.0
2009-06-12 12:25:00,62.706,62.771,62.622,62.625,258600000.0
2009-06-12 12:30:00,62.609,62.745,62.587,62.73,212800000.0
2009-06-12 12:35:00,62.733,62.758,62.722,62.741,120000000.0
2009-06-12 12:40:00,62.755,62.8,62.755,62.797,120000000.0
2009-06-12 12:45:00,62.807,62.825,62.778,62.794,182400000.0
2009-06-12 12:50:00,62.793,62.812,62.789,62.807,86400000.0
2009-06-12 12:55:00,62.844,62.905,62.843,62.884,91200000.0
2009-06-12 13:00:00,62.883,62.902,62.874,62.894,67200000.0
2009-06-12 13:05:00,62.896,62.897,62.862,62.867,104000000.0
2009-06-12 13:10:00,62.864,62.869,62.816,62.852,89600000.0
2009-06-12 13:15:00,62.844,62.853,62.792,62.792,114000000.0
2009-06-12 13:20:00,62.793,62.793,62.73,62.771,106600000.0
2009-06-12 13:25:00,62.764,62.791,62.728,62.745,139600000.0
2009-06-12 13:30:00,62.749,62.753,62.701,62.727,91200000.0
2009-06-12 13:35:00,62.726,62.879,62.726,62.879,139600000.0
2009-06-12 13:40:00,62.86,62.874,62.823,62.832,95400000.0
2009-06-12 13:45:00,62.804,62.833,62.754,62.817,93200000.0
2009-06-12 13:50:00,62.815,62.83,62.777,62.819,143200000.0
2009-06-12 13:55:00,62.842,62.855,62.814,62.854,120400000.0
2009-06-12 14:00:00,62.858,62.858,62.821,62.834,99200000.0
2009-06-12 14:05:00,62.845,62.849,62.806,62.822,91200000.0
2009-06-12 14:10:00,62.819,62.878,62.791,62.791,88000000.0
2009-06-12 14:15:00,62.793,62.853,62.793,62.851,128000000.0
2009-06-12 14:20:00,62.863,62.863,62.725,62.744,116600000.0
2009-06-12 14:25:00,62.725,62.731,62.653,62.731,67200000.0
2009-06-12 14:30:00,62.736,62.736,62.58,62.591,72000000.0
2009-06-12 14:35:00,62.602,62.681,62.594,62.622,61200000.0
2009-06-12 14:40:00,62.608,62.608,62.513,62.528,67200000.0
2009-06-12 14:45:00,62.516,62.532,62.481,62.481,70400000.0
2009-06-12 14:50:00,62.486,62.486,62.418,62.457,68800000.0
2009-06-12 14:55:00,62.469,62.536,62.469,62.501,67200000.0
2009-06-12 15:00:00,62.486,62.554,62.486,62.543,70400000.0
2009-06-12 15:05:00,62.554,62.613,62.554,62.613,60800000.0
2009-06-12 15:10:00,62.596,62.606,62.545,62.606,57600000.0
2009-06-12 15:15:00,62.6,62.642,62.568,62.64,73600000.0
2009-06-12 15:20:00,62.639,62.65,62.554,62.609,67200000.0
2009-06-12 15:25:00,62.613,62.629,62.541,62.545,70400000.0
2009-06-12 15:30:00,62.553,62.566,62.477,62.516,64000000.0
2009-06-12 15:35:00,62.502,62.548,62.472,62.548,68800000.0
2009-06-12 15:40:00,62.588,62.598,62.533,62.565,67200000.0
2009-06-12 15:45:00,62.548,62.585,62.536,62.575,59200000.0
2009-06-12 15:50:00,62.576,62.619,62.57,62.597,67200000.0
2009-06-12 15:55:00,62.58,62.58,62.477,62.479,62800000.0
2009-06-12 16:00:00,62.451,62.475,62.371,62.457,64000000.0
2009-06-12 16:05:00,62.474,62.495,62.443,62.482,70800000.0
2009-06-12 16:10:00,62.484,62.632,62.474,62.622,67200000.0
2009-06-12 16:15:00,62.615,62.672,62.602,62.632,64000000.0
2009-06-12 16:20:00,62.635,62.712,62.635,62.635,57600000.0
2009-06-12 16:25:00,62.586,62.637,62.586,62.602,68800000.0
2009-06-12 16:30:00,62.608,62.638,62.593,62.613,70400000.0
2009-06-12 16:35:00,62.625,62.795,62.625,62.724,64000000.0
2009-06-12 16:40:00,62.735,62.84,62.722,62.826,65600000.0
2009-06-12 16:45:00,62.842,62.843,62.774,62.774,67200000.0
2009-06-12 16:50:00,62.807,62.914,62.669,62.914,75200000.0
2009-06-12 16:55:00,62.919,62.926,62.838,62.856,68800000.0
2009-06-12 17:00:00,62.85,62.909,62.809,62.879,62400000.0
2009-06-12 17:05:00,62.89,62.909,62.864,62.874,73600000.0
2009-06-12 17:10:00,62.872,62.935,62.868,62.927,62800000.0
2009-06-12 17:15:00,62.933,62.933,62.904,62.926,56000000.0
2009-06-12 17:20:00,62.939,62.991,62.888,62.991,57600000.0
2009-06-12 17:25:00,62.982,63.092,62.978,63.07,65600000.0
2009-06-12 17:30:00,63.091,63.166,63.081,63.159,59000000.0
2009-06-12 17:35:00,63.141,63.141,63.013,63.042,59200000.0
2009-06-12 17:40:00,63.049,63.083,63.034,63.041,59600000.0
2009-06-12 17:45:00,63.06,63.07,63.028,63.058,58600000.0
2009-06-12 17:50:00,63.041,63.044,62.999,63.013,62400000.0
2009-06-12 17:55:00,63.015,63.022,63.002,63.016,64000000.0
2009-06-12 18:00:00,63.03,63.041,62.922,63.014,67600000.0
2009-06-12 18:05:00,63.014,63.014,62.984,63.013,73600000.0
2009-06-12 18:10:00,63.035,63.057,62.974,63.057,60800000.0
2009-06-12 18:15:00,63.043,63.043,63.005,63.034,59200000.0
2009-06-12 18:20:00,63.035,63.065,62.981,63.055,68800000.0
2009-06-12 18:25:00,63.052,63.073,63.021,63.061,64000000.0
2009-06-12 18:30:00,63.059,63.059,62.98,63.002,59200000.0
2009-06-12 18:35:00,62.998,63.061,62.993,63.052,70400000.0
2009-06-12 18:40:00,63.055,63.055,63.005,63.044,62400000.0
2009-06-12 18:45:00,63.041,63.045,63.012,63.019,61200000.0
2009-06-12 18:50:00,63.031,63.061,63.024,63.042,67200000.0
2009-06-12 18:55:00,63.036,63.086,63.012,63.073,67600000.0
2009-06-12 19:00:00,63.066,63.099,63.045,63.098,65600000.0
2009-06-12 19:05:00,63.096,63.096,63.027,63.04,72000000.0
2009-06-12 19:10:00,63.044,63.065,63.033,63.033,68800000.0
2009-06-12 19:15:00,63.029,63.08,63.029,63.08,72000000.0
2009-06-12 19:20:00,63.075,63.076,63.047,63.07,78400000.0
2009-06-12 19:25:00,63.064,63.075,63.045,63.064,64000000.0
2009-06-12 19:30:00,63.062,63.078,63.056,63.064,67200000.0
2009-06-12 19:35:00,63.064,63.07,63.035,63.038,60800000.0
2009-06-12 19:40:00,63.047,63.063,63.037,63.063,67200000.0
2009-06-12 19:45:00,63.068,63.093,63.056,63.09,59200000.0
2009-06-12 19:50:00,63.087,63.087,63.046,63.047,68800000.0
2009-06-12 19:55:00,63.046,63.054,62.977,63.004,57600000.0
2009-06-12 20:00:00,63.006,63.007,62.972,62.997,54400000.0
2009-06-12 20:05:00,62.98,63.0,62.949,62.958,62400000.0
2009-06-12 20:10:00,62.932,62.966,62.907,62.958,59200000.0
2009-06-12 20:15:00,62.966,62.975,62.929,62.975,60800000.0
2009-06-12 20:20:00,62.99,63.039,62.979,62.992,65600000.0
2009-06-12 20:25:00,62.999,63.009,62.955,62.955,73600000.0
2009-06-12 20:30:00,62.973,62.983,62.935,62.972,72000000.0
2009-06-12 20:35:00,62.958,63.005,62.958,62.997,56000000.0
2009-06-12 20:40:00,63.005,63.082,63.002,63.077,54400000.0
2009-06-12 20:45:00,63.081,63.156,63.08,63.156,56000000.0
2009-06-12 20:50:00,63.13,63.13,63.022,63.058,59200000.0
2009-06-12 20:55:00,63.057,63.06,62.901,63.004,68800000.0
2009-06-12 21:00:00,63.019,63.037,63.011,63.03,65600000.0
2009-06-12 21:05:00,63.028,63.038,63.014,63.029,70400000.0
2009-06-12 21:10:00,63.031,63.035,63.004,63.018,67000000.0
2009-06-12 21:15:00,63.032,63.05,63.028,63.038,64000000.0
2009-06-12 21:20:00,63.035,63.062,63.018,63.061,52600000.0
2009-06-12 21:25:00,63.069,63.115,63.068,63.105,66400000.0
2009-06-12 21:30:00,63.104,63.131,63.092,63.123,57600000.0
2009-06-12 21:35:00,63.105,63.115,63.091,63.115,67200000.0
2009-06-12 21:40:00,63.126,63.154,63.108,63.12,60800000.0
2009-06-12 21:45:00,63.155,63.167,63.124,63.143,53200000.0
2009-06-12 21:50:00,63.144,63.168,63.072,63.143,68800000.0
2009-06-12 21:55:00,63.144,63.201,63.134,63.199,67600000.0
2009-06-12 22:00:00,63.171,63.205,63.127,63.188,60800000.0
2009-06-12 22:05:00,63.176,63.18,63.156,63.172,70400000.0
2009-06-12 22:10:00,63.172,63.183,63.124,63.179,75600000.0
2009-06-12 22:15:00,63.199,63.251,63.193,63.251,64000000.0
2009-06-12 22:20:00,63.248,63.248,63.19,63.199,60800000.0
2009-06-12 22:25:00,63.205,63.206,63.166,63.177,62400000.0
2009-06-12 22:30:00,63.178,63.189,63.156,63.18,62400000.0
2009-06-12 22:35:00,63.188,63.214,63.163,63.19,68800000.0
2009-06-12 22:40:00,63.192,63.197,63.161,63.18,67200000.0
2009-06-12 22:45:00,63.169,63.203,63.167,63.199,62400000.0
2009-06-12 22:50:00,63.192,63.197,63.174,63.196,60800000.0
2009-06-12 22:55:00,63.202,63.26,63.172,63.26,62400000.0
2009-06-14 23:00:00,62.831,63.209,62.734,62.748,65600000.0
2009-06-14 23:05:00,62.737,62.747,62.655,62.682,64000000.0
2009-06-14 23:10:00,62.689,62.765,62.689,62.75,63400000.0
2009-06-14 23:15:00,62.731,62.769,62.731,62.745,68800000.0
2009-06-14 23:20:00,62.759,62.767,62.668,62.716,49600000.0
2009-06-14 23:25:00,62.71,62.746,62.622,62.738,67200000.0
2009-06-14 23:30:00,62.748,62.779,62.733,62.763,68800000.0
2009-06-14 23:35:00,62.747,62.804,62.745,62.804,52800000.0
2009-06-14 23:40:00,62.791,62.847,62.781,62.815,65600000.0
2009-06-14 23:45:00,62.813,62.852,62.771,62.781,70400000.0
2009-06-14 23:50:00,62.77,62.866,62.77,62.783,64400000.0
2009-06-14 23:55:00,62.805,62.805,62.737,62.745,64800000.0
2009-06-15 00:00:00,62.752,62.761,62.675,62.714,62400000.0
2009-06-15 00:05:00,62.713,62.747,62.692,62.747,65600000.0
2009-06-15 00:10:00,62.741,62.805,62.739,62.773,59600000.0
2009-06-15 00:15:00,62.769,62.827,62.767,62.827,57600000.0
2009-06-15 00:20:00,62.82,62.838,62.763,62.822,73600000.0
2009-06-15 00:25:00,62.824,62.873,62.808,62.851,62400000.0
2009-06-15 00:30:00,62.864,62.879,62.834,62.874,68800000.0
2009-06-15 00:35:00,62.888,62.924,62.874,62.924,64400000.0
2009-06-15 00:40:00,62.92,62.922,62.867,62.897,53200000.0
2009-06-15 00:45:00,62.892,62.918,62.849,62.868,65600000.0
2009-06-15 00:50:00,62.872,62.881,62.866,62.869,67200000.0
2009-06-15 00:55:00,62.885,62.94,62.868,62.931,67600000.0
2009-06-15 01:00:00,62.899,62.964,62.879,62.962,56000000.0
2009-06-15 01:05:00,62.95,62.962,62.922,62.937,59200000.0
2009-06-15 01:10:00,62.917,62.939,62.844,62.88,64000000.0
2009-06-15 01:15:00,62.879,62.886,62.851,62.869,54400000.0
2009-06-15 01:20:00,62.859,62.915,62.859,62.908,72000000.0
2009-06-15 01:25:00,62.882,62.905,62.775,62.837,57600000.0
2009-06-15 01:30:00,62.865,62.877,62.836,62.877,65600000.0
2009-06-15 01:35:00,62.879,62.882,62.769,62.855,56400000.0
2009-06-15 01:40:00,62.863,62.893,62.831,62.847,57600000.0
2009-06-15 01:45:00,62.849,62.849,62.799,62.817,65600000.0
2009-06-15 01:50:00,62.819,62.822,62.775,62.815,73600000.0
2009-06-15 01:55:00,62.813,62.844,62.775,62.844,51200000.0
2009-06-15 02:00:00,62.858,62.898,62.858,62.874,69200000.0
2009-06-15 02:05:00,62.873,62.875,62.788,62.803,73600000.0
2009-06-15 02:10:00,62.778,62.796,62.738,62.738,65600000.0
2009-06-15 02:15:00,62.694,62.709,62.674,62.682,57600000.0
2009-06-15 02:20:00,62.669,62.675,62.579,62.627,56000000.0
2009-06-15 02:25:00,62.61,62.621,62.592,62.619,66000000.0
2009-06-15 02:30:00,62.618,62.619,62.556,62.574,58000000.0
2009-06-15 02:35:00,62.552,62.554,62.532,62.545,71400000.0
2009-06-15 02:40:00,62.548,62.634,62.537,62.627,54800000.0
2009-06-15 02:45:00,62.645,62.666,62.548,62.64,64000000.0
2009-06-15 02:50:00,62.633,62.634,62.587,62.625,59600000.0
2009-06-15 02:55:00,62.618,62.642,62.541,62.607,56000000.0
2009-06-15 03:00:00,62.605,62.623,62.597,62.614,67200000.0
2009-06-15 03:05:00,62.604,62.758,62.604,62.758,67200000.0
2009-06-15 03:10:00,62.767,62.77,62.71,62.726,65600000.0
2009-06-15 03:15:00,62.727,62.727,62.682,62.698,53200000.0
2009-06-15 03:20:00,62.69,62.69,62.63,62.663,64000000.0
2009-06-15 03:25:00,62.663,62.721,62.663,62.694,69600000.0
2009-06-15 03:30:00,62.692,62.692,62.646,62.68,61800000.0
2009-06-15 03:35:00,62.68,62.717,62.626,62.667,74000000.0
2009-06-15 03:40:00,62.679,62.706,62.672,62.672,57600000.0
2009-06-15 03:45:00,62.66,62.701,62.66,62.689,59200000.0
2009-06-15 03:50:00,62.684,62.7,62.676,62.697,65600000.0
2009-06-15 03:55:00,62.7,62.718,62.682,62.718,62400000.0
2009-06-15 04:00:00,62.7,62.748,62.673,62.744,64400000.0
2009-06-15 04:05:00,62.748,62.748,62.613,62.613,64000000.0
2009-06-15 04:10:00,62.653,62.671,62.635,62.654,70800000.0
2009-06-15 04:15:00,62.68,62.694,62.654,62.671,65600000.0
2009-06-15 04:20:00,62.688,62.755,62.685,62.741,65600000.0
2009-06-15 04:25:00,62.735,62.745,62.68,62.741,68800000.0
2009-06-15 04:30:00,62.746,62.759,62.633,62.735,67200000.0
2009-06-15 04:35:00,62.734,62.754,62.702,62.731,62400000.0
2009-06-15 04:40:00,62.703,62.736,62.703,62.714,68800000.0
2009-06-15 04:45:00,62.716,62.725,62.687,62.711,57600000.0
2009-06-15 04:50:00,62.719,62.743,62.682,62.714,64000000.0
2009-06-15 04:55:00,62.728,62.761,62.713,62.755,65600000.0
2009-06-15 05:00:00,62.763,62.763,62.722,62.754,62400000.0
2009-06-15 05:05:00,62.734,62.753,62.73,62.74,60200000.0
2009-06-15 05:10:00,62.757,62.757,62.724,62.74,62400000.0
2009-06-15 05:15:00,62.739,62.782,62.705,62.753,67200000.0
2009-06-15 05:20:00,62.768,62.785,62.706,62.74,69200000.0
2009-06-15 05:25:00,62.73,62.732,62.704,62.726,62800000.0
2009-06-15 05:30:00,62.724,62.724,62.691,62.696,62400000.0
2009-06-15 05:35:00,62.685,62.694,62.593,62.593,60800000.0
2009-06-15 05:40:00,62.594,62.643,62.593,62.638,64800000.0
2009-06-15 05:45:00,62.633,62.648,62.601,62.613,74600000.0
2009-06-15 05:50:00,62.621,62.652,62.596,62.634,70400000.0
2009-06-15 05:55:00,62.643,62.675,62.585,62.648,60800000.0
2009-06-15 06:00:00,62.673,62.675,62.659,62.668,67200000.0
2009-06-15 06:05:00,62.666,62.68,62.537,62.671,68800000.0
2009-06-15 06:10:00,62.672,62.69,62.637,62.688,50000000.0
2009-06-15 06:15:00,62.687,62.715,62.685,62.698,60800000.0
2009-06-15 06:20:00,62.689,62.711,62.644,62.711,67200000.0
2009-06-15 06:25:00,62.732,62.751,62.706,62.751,57600000.0
2009-06-15 06:30:00,62.753,62.759,62.717,62.741,65600000.0
2009-06-15 06:35:00,62.722,62.743,62.697,62.72,52800000.0
2009-06-15 06:40:00,62.685,62.737,62.675,62.682,64000000.0
2009-06-15 06:45:00,62.668,62.687,62.618,62.662,67200000.0
2009-06-15 06:50:00,62.668,62.692,62.649,62.689,70400000.0
2009-06-15 06:55:00,62.688,62.688,62.653,62.675,65600000.0
2009-06-15 07:00:00,62.687,62.713,62.605,62.71,68800000.0
2009-06-15 07:05:00,62.705,62.716,62.687,62.708,59600000.0
2009-06-15 07:10:00,62.713,62.713,62.643,62.693,56400000.0
2009-06-15 07:15:00,62.687,62.692,62.65,62.69,54400000.0
2009-06-15 07:20:00,62.658,62.7,62.64,62.657,56000000.0
2009-06-15 07:25:00,62.69,62.706,62.64,62.666,61800000.0
2009-06-15 07:30:00,62.666,62.687,62.632,62.644,73600000.0
2009-06-15 07:35:00,62.635,62.703,62.635,62.703,66000000.0
2009-06-15 07:40:00,62.694,62.699,62.625,62.664,60800000.0
2009-06-15 07:45:00,62.652,62.694,62.62,62.69,59600000.0
2009-06-15 07:50:00,62.707,62.707,62.657,62.66,62800000.0
2009-06-15 07:55:00,62.663,62.663,62.621,62.644,54400000.0
2009-06-15 08:00:00,62.653,62.653,62.608,62.645,57600000.0
2009-06-15 08:05:00,62.649,62.649,62.533,62.533,68800000.0
2009-06-15 08:10:00,62.505,62.641,62.495,62.62,59200000.0
2009-06-15 08:15:00,62.615,62.639,62.568,62.574,67200000.0
2009-06-15 08:20:00,62.581,62.581,62.48,62.507,60800000.0
2009-06-15 08:25:00,62.511,62.549,62.478,62.549,67600000.0
2009-06-15 08:30:00,62.546,62.572,62.525,62.528,64000000.0
2009-06-15 08:35:00,62.538,62.555,62.494,62.503,78400000.0
2009-06-15 08:40:00,62.503,62.507,62.469,62.48,72000000.0
2009-06-15 08:45:00,62.46,62.569,62.452,62.566,69200000.0
2009-06-15 08:50:00,62.546,62.55,62.435,62.435,72400000.0
2009-06-15 08:55:00,62.44,62.563,62.44,62.563,65600000.0
2009-06-15 09:00:00,62.558,62.558,62.503,62.551,67200000.0
2009-06-15 09:05:00,62.549,62.559,62.469,62.482,67200000.0
2009-06-15 09:10:00,62.488,62.488,62.358,62.402,60200000.0
2009-06-15 09:15:00,62.409,62.416,62.377,62.386,62400000.0
2009-06-15 09:20:00,62.39,62.397,62.314,62.348,70400000.0
2009-06-15 09:25:00,62.351,62.351,62.303,62.34,59200000.0
2009-06-15 09:30:00,62.332,62.332,62.23,62.23,64000000.0
2009-06-15 09:35:00,62.192,62.314,62.164,62.293,69200000.0
2009-06-15 09:40:00,62.289,62.289,62.222,62.222,59200000.0
2009-06-15 09:45:00,62.229,62.229,62.105,62.166,60800000.0
2009-06-15 09:50:00,62.173,62.309,62.159,62.306,73600000.0
2009-06-15 09:55:00,62.304,62.306,62.165,62.239,67200000.0
2009-06-15 10:00:00,62.208,62.313,62.188,62.313,64000000.0
2009-06-15 10:05:00,62.334,62.376,62.334,62.365,61800000.0
2009-06-15 10:10:00,62.346,62.413,62.346,62.39,59200000.0
2009-06-15 10:15:00,62.397,62.505,62.394,62.499,58600000.0
2009-06-15 10:20:00,62.501,62.507,62.472,62.482,59200000.0
2009-06-15 10:25:00,62.475,62.494,62.4,62.45,59200000.0
2009-06-15 10:30:00,62.41,62.423,62.374,62.388,65600000.0
2009-06-15 10:35:00,62.395,62.399,62.279,62.365,57600000.0
2009-06-15 10:40:00,62.35,62.387,62.335,62.341,56000000.0
2009-06-15 10:45:00,62.346,62.357,62.317,62.346,62800000.0
2009-06-15 10:50:00,62.331,62.331,62.262,62.262,74000000.0
2009-06-15 10:55:00,62.247,62.275,62.171,62.251,62400000.0
2009-06-15 11:00:00,62.255,62.292,62.244,62.284,68800000.0
2009-06-15 11:05:00,62.289,62.296,62.188,62.264,75600000.0
2009-06-15 11:10:00,62.282,62.303,62.22,62.22,67200000.0
2009-06-15 11:15:00,62.217,62.24,62.196,62.203,66000000.0
2009-06-15 11:20:00,62.193,62.228,62.141,62.228,64000000.0
2009-06-15 11:25:00,62.209,62.233,62.195,62.219,64000000.0
2009-06-15 11:30:00,62.224,62.299,62.224,62.243,68800000.0
2009-06-15 11:35:00,62.249,62.274,62.176,62.176,57600000.0
2009-06-15 11:40:00,62.158,62.158,62.06,62.083,64000000.0
2009-06-15 11:45:00,62.098,62.188,62.096,62.154,67200000.0
2009-06-15 11:50:00,62.172,62.202,62.104,62.197,70400000.0
2009-06-15 11:55:00,62.193,62.238,62.139,62.193,63800000.0
2009-06-15 12:00:00,62.194,62.194,62.076,62.104,62800000.0
2009-06-15 12:05:00,62.101,62.137,62.073,62.086,67200000.0
2009-06-15 12:10:00,62.09,62.131,62.066,62.127,59200000.0
2009-06-15 12:15:00,62.124,62.164,62.092,62.153,67200000.0
2009-06-15 12:20:00,62.122,62.183,62.122,62.158,68800000.0
2009-06-15 12:25:00,62.166,62.166,62.137,62.15,64000000.0
2009-06-15 12:30:00,62.164,62.189,62.153,62.17,70800000.0
2009-06-15 12:35:00,62.168,62.202,62.108,62.195,67200000.0
2009-06-15 12:40:00,62.196,62.27,62.182,62.261,73600000.0
2009-06-15 12:45:00,62.27,62.28,62.254,62.28,58000000.0
2009-06-15 12:50:00,62.278,62.283,62.171,62.171,60800000.0
2009-06-15 12:55:00,62.166,62.166,62.119,62.119,70400000.0
2009-06-15 13:00:00,62.116,62.132,61.985,62.036,67200000.0
2009-06-15 13:05:00,62.033,62.033,61.919,61.991,68800000.0
2009-06-15 13:10:00,61.973,62.019,61.973,61.983,70400000.0
2009-06-15 13:15:00,61.984,62.027,61.975,62.027,67200000.0
2009-06-15 13:20:00,62.021,62.028,61.987,62.018,60800000.0
2009-06-15 13:25:00,62.014,62.021,61.883,61.963,72000000.0
2009-06-15 13:30:00,61.968,62.06,61.958,62.055,67200000.0
2009-06-15 13:35:00,62.065,62.069,62.048,62.049,116800000.0
2009-06-15 13:40:00,62.037,62.073,62.027,62.035,128000000.0
2009-06-15 13:45:00,62.035,62.044,62.022,62.044,88000000.0
2009-06-15 13:50:00,62.045,62.122,62.024,62.119,91200000.0
2009-06-15 13:55:00,62.111,62.111,62.037,62.067,98600000.0
2009-06-15 14:00:00,62.073,62.081,62.029,62.029,120000000.0
2009-06-15 14:05:00,62.03,62.03,61.97,61.973,142400000.0
2009-06-15 14:10:00,61.963,62.021,61.963,61.982,93600000.0
2009-06-15 14:15:00,61.96,62.065,61.96,62.06,93200000.0
2009-06-15 14:20:00,62.069,62.165,62.048,62.16,139600000.0
2009-06-15 14:25:00,62.186,62.238,62.186,62.232,91600000.0
2009-06-15 14:30:00,62.124,62.143,62.059,62.1,140800000.0
2009-06-15 14:35:00,62.106,62.148,62.102,62.128,107200000.0
2009-06-15 14:40:00,62.123,62.18,62.118,62.169,113600000.0
2009-06-15 14:45:00,62.188,62.238,62.183,62.202,89600000.0
2009-06-15 14:50:00,62.202,62.303,62.202,62.293,104000000.0
2009-06-15 14:55:00,62.297,62.297,62.238,62.239,67600000.0
2009-06-15 15:00:00,62.203,62.215,62.13,62.14,91200000.0
2009-06-15 15:05:00,62.133,62.135,62.05,62.099,86200000.0
2009-06-15 15:10:00,62.093,62.153,62.093,62.103,182800000.0
2009-06-15 15:15:00,62.101,62.138,62.073,62.105,120000000.0
2009-06-15 15:20:00,62.109,62.155,62.099,62.137,120000000.0
2009-06-15 15:25:00,62.127,62.168,62.041,62.067,212200000.0
2009-06-15 15:30:00,62.103,62.227,62.044,62.044,259600000.0
2009-06-15 15:35:00,62.044,62.044,61.975,61.98,192400000.0
2009-06-15 15:40:00,61.979,62.043,61.961,62.023,158400000.0
2009-06-15 15:45:00,61.986,61.986,61.798,61.802,91200000.0
2009-06-15 15:50:00,61.794,61.799,61.742,61.79,142400000.0
2009-06-15 15:55:00,61.806,61.893,61.802,61.877,143400000.0
2009-06-15 16:00:00,61.866,61.866,61.815,61.842,224000000.0
2009-06-15 16:05:00,61.825,61.909,61.792,61.909,205200000.0
2009-06-15 16:10:00,61.94,61.978,61.934,61.947,168000000.0
2009-06-15 16:15:00,61.929,61.929,61.826,61.886,176000000.0
2009-06-15 16:20:00,61.877,62.006,61.869,61.988,140800000.0
2009-06-15 16:25:00,61.994,61.998,61.936,61.938,124800000.0
2009-06-15 16:30:00,61.923,61.923,61.789,61.803,160000000.0
2009-06-15 16:35:00,61.786,61.854,61.739,61.744,220800000.0
2009-06-15 16:40:00,61.765,61.765,61.713,61.725,212800000.0
2009-06-15 16:45:00,61.721,61.878,61.721,61.876,230800000.0
2009-06-15 16:50:00,61.865,61.909,61.846,61.908,195200000.0
2009-06-15 16:55:00,61.92,61.951,61.879,61.888,147200000.0
2009-06-15 17:00:00,61.865,61.879,61.788,61.804,209600000.0
2009-06-15 17:05:00,61.797,61.797,61.703,61.708,276600000.0
2009-06-15 17:10:00,61.697,61.72,61.647,61.716,141200000.0
2009-06-15 17:15:00,61.711,61.788,61.662,61.662,149600000.0
2009-06-15 17:20:00,61.642,61.642,61.582,61.631,88000000.0
2009-06-15 17:25:00,61.637,61.666,61.603,61.638,158400000.0
2009-06-15 17:30:00,61.634,61.675,61.62,61.62,252000000.0
2009-06-15 17:35:00,61.6,61.6,61.536,61.564,131200000.0
2009-06-15 17:40:00,61.553,61.654,61.553,61.648,148200000.0
2009-06-15 17:45:00,61.641,61.713,61.641,61.66,234800000.0
2009-06-15 17:50:00,61.665,61.666,61.538,61.597,177600000.0
2009-06-15 17:55:00,61.614,61.623,61.571,61.623,201600000.0
2009-06-15 18:00:00,61.635,61.709,61.635,61.693,178000000.0
2009-06-15 18:05:00,61.686,61.686,61.583,61.611,197200000.0
2009-06-15 18:10:00,61.604,61.665,61.557,61.647,78400000.0
2009-06-15 18:15:00,61.664,61.673,61.621,61.655,206600000.0
2009-06-15 18:20:00,61.658,61.7,61.572,61.585,188800000.0
2009-06-15 18:25:00,61.589,61.591,61.551,61.555,135800000.0
2009-06-15 18:30:00,61.572,61.653,61.569,61.623,166400000.0
2009-06-15 18:35:00,61.612,61.689,61.609,61.63,275400000.0
2009-06-15 18:40:00,61.634,61.642,61.608,61.633,296400000.0
2009-06-15 18:45:00,61.616,61.641,61.586,61.603,93200000.0
2009-06-15 18:50:00,61.629,61.664,61.627,61.661,128000000.0
2009-06-15 18:55:00,61.662,61.689,61.641,61.663,121600000.0
2009-06-15 19:00:00,61.667,61.675,61.638,61.638,109600000.0
2009-06-15 19:05:00,61.655,61.723,61.651,61.717,149200000.0
2009-06-15 19:10:00,61.716,61.716,61.683,61.697,108800000.0
2009-06-15 19:15:00,61.679,61.698,61.655,61.667,68800000.0
2009-06-15 19:20:00,61.656,61.658,61.56,61.58,110800000.0
2009-06-15 19:25:00,61.589,61.591,61.569,61.585,92800000.0
2009-06-15 19:30:00,61.569,61.569,61.483,61.492,59200000.0
2009-06-15 19:35:00,61.467,61.497,61.462,61.49,67200000.0
2009-06-15 19:40:00,61.492,61.507,61.483,61.485,64400000.0
2009-06-15 19:45:00,61.507,61.565,61.482,61.565,100800000.0
2009-06-15 19:50:00,61.568,61.568,61.506,61.54,64000000.0
2009-06-15 19:55:00,61.527,61.537,61.465,61.465,60800000.0
2009-06-15 20:00:00,61.454,61.492,61.447,61.48,84800000.0
2009-06-15 20:05:00,61.48,61.55,61.452,61.545,84000000.0
2009-06-15 20:10:00,61.551,61.561,61.472,61.534,72400000.0
2009-06-15 20:15:00,61.521,61.521,61.414,61.435,113600000.0
2009-06-15 20:20:00,61.449,61.522,61.447,61.511,62400000.0
2009-06-15 20:25:00,61.508,61.566,61.463,61.566,62400000.0
2009-06-15 20:30:00,61.598,61.605,61.546,61.593,76800000.0
2009-06-15 20:35:00,61.606,61.606,61.509,61.542,64000000.0
2009-06-15 20:40:00,61.541,61.557,61.484,61.486,56000000.0
2009-06-15 20:45:00,61.486,61.486,61.44,61.453,77200000.0
2009-06-15 20:50:00,61.467,61.481,61.428,61.439,86400000.0
2009-06-15 20:55:00,61.46,61.482,61.449,61.449,51200000.0
2009-06-15 21:00:00,61.447,61.473,61.431,61.465,62400000.0
2009-06-15 21:05:00,61.467,61.477,61.367,61.476,64000000.0
2009-06-15 21:10:00,61.501,61.59,61.501,61.585,62400000.0
2009-06-15 21:15:00,61.588,61.59,61.547,61.568,70400000.0
2009-06-15 21:20:00,61.567,61.636,61.567,61.597,59200000.0
2009-06-15 21:25:00,61.61,61.639,61.594,61.639,101800000.0
2009-06-15 21:30:00,61.622,61.628,61.601,61.621,56000000.0
2009-06-15 21:35:00,61.621,61.678,61.621,61.649,69200000.0
2009-06-15 21:40:00,61.643,61.692,61.57,61.609,52800000.0
2009-06-15 21:45:00,61.618,61.659,61.606,61.648,89600000.0
2009-06-15 21:50:00,61.623,61.659,61.623,61.659,64000000.0
2009-06-15 21:55:00,61.659,61.712,61.644,61.7,59200000.0
2009-06-15 22:00:00,61.711,61.72,61.684,61.713,74000000.0
2009-06-15 22:05:00,61.731,61.74,61.703,61.732,62400000.0
2009-06-15 22:10:00,61.741,61.79,61.724,61.724,72000000.0
2009-06-15 22:15:00,61.714,61.755,61.705,61.75,67200000.0
2009-06-15 22:20:00,61.745,61.755,61.712,61.741,59600000.0
2009-06-15 22:25:00,61.742,61.771,61.726,61.764,67200000.0
2009-06-15 22:30:00,61.758,61.768,61.706,61.728,65400000.0
2009-06-15 22:35:00,61.718,61.729,61.689,61.717,99200000.0
2009-06-15 22:40:00,61.724,61.735,61.694,61.735,67200000.0
2009-06-15 22:45:00,61.739,61.739,61.698,61.717,59200000.0
2009-06-15 22:50:00,61.729,61.73,61.686,61.72,52800000.0
2009-06-15 22:55:00,61.715,61.715,61.674,61.674,53800000.0
2009-06-15 23:00:00,61.676,61.717,61.666,61.692,70200000.0
2009-06-15 23:05:00,61.7,61.711,61.684,61.695,92800000.0
2009-06-15 23:10:00,61.699,61.725,61.668,61.687,56000000.0
2009-06-15 23:15:00,61.718,61.723,61.672,61.675,59200000.0
2009-06-15 23:20:00,61.643,61.679,61.639,61.656,57600000.0
2009-06-15 23:25:00,61.674,61.674,61.595,61.625,67200000.0
2009-06-15 23:30:00,61.621,61.623,61.576,61.623,59200000.0
2009-06-15 23:35:00,61.616,61.629,61.565,61.629,65600000.0
2009-06-15 23:40:00,61.626,61.64,61.596,61.624,89600000.0
2009-06-15 23:45:00,61.62,61.62,61.562,61.584,65600000.0
2009-06-15 23:50:00,61.612,61.679,61.594,61.66,64000000.0
2009-06-15 23:55:00,61.672,61.672,61.564,61.634,56000000.0
2009-06-16 00:00:00,61.6,61.627,61.549,61.624,64400000.0
2009-06-16 00:05:00,61.616,61.646,61.511,61.591,52800000.0
2009-06-16 00:10:00,61.574,61.607,61.533,61.593,67200000.0
2009-06-16 00:15:00,61.567,61.567,61.46,61.46,86800000.0
2009-06-16 00:20:00,61.454,61.483,61.451,61.458,64000000.0
2009-06-16 00:25:00,61.468,61.495,61.447,61.448,81600000.0
2009-06-16 00:30:00,61.448,61.492,61.448,61.476,67200000.0
2009-06-16 00:35:00,61.492,61.559,61.49,61.559,81600000.0
2009-06-16 00:40:00,61.531,61.562,61.502,61.52,60800000.0
2009-06-16 00:45:00,61.53,61.537,61.498,61.526,64000000.0
2009-06-16 00:50:00,61.529,61.548,61.508,61.548,56000000.0
2009-06-16 00:55:00,61.533,61.568,61.513,61.554,78400000.0
2009-06-16 01:00:00,61.553,61.561,61.535,61.538,72000000.0
2009-06-16 01:05:00,61.535,61.601,61.487,61.601,68800000.0
2009-06-16 01:10:00,61.584,61.603,61.564,61.581,57600000.0
2009-06-16 01:15:00,61.573,61.605,61.556,61.58,80000000.0
2009-06-16 01:20:00,61.576,61.639,61.576,61.598,72000000.0
2009-06-16 01:25:00,61.595,61.604,61.574,61.594,62800000.0
2009-06-16 01:30:00,61.59,61.593,61.517,61.531,75200000.0
2009-06-16 01:35:00,61.531,61.58,61.529,61.565,70400000.0
2009-06-16 01:40:00,61.546,61.546,61.479,61.492,52800000.0
2009-06-16 01:45:00,61.499,61.499,61.409,61.43,65600000.0
2009-06-16 01:50:00,61.427,61.427,61.325,61.332,83600000.0
2009-06-16 01:55:00,61.345,61.396,61.345,61.396,65600000.0
2009-06-16 02:00:00,61.397,61.437,61.395,61.419,68800000.0
2009-06-16 02:05:00,61.418,61.439,61.387,61.439,73600000.0
2009-06-16 02:10:00,61.424,61.453,61.408,61.451,66000000.0
2009-06-16 02:15:00,61.446,61.452,61.398,61.405,57600000.0
2009-06-16 02:20:00,61.399,61.42,61.316,61.407,56000000.0
2009-06-16 02:25:00,61.409,61.417,61.254,61.256,65600000.0
2009-06-16 02:30:00,61.267,61.284,61.236,61.242,58000000.0
2009-06-16 02:35:00,61.248,61.248,61.082,61.095,72000000.0
2009-06-16 02:40:00,61.077,61.079,60.986,60.988,54400000.0
2009-06-16 02:45:00,61.003,61.043,60.92,60.978,64000000.0
2009-06-16 02:50:00,60.985,61.019,60.949,60.984,59200000.0
2009-06-16 02:55:00,61.0,61.0,60.859,60.882,56000000.0
2009-06-16 03:00:00,60.859,60.879,60.731,60.731,67600000.0
2009-06-16 03:05:00,60.673,60.759,60.665,60.68,67200000.0
2009-06-16 03:10:00,60.643,60.643,60.517,60.563,64000000.0
2009-06-16 03:15:00,60.588,60.607,60.554,60.592,52800000.0
2009-06-16 03:20:00,60.553,60.558,60.486,60.501,64000000.0
2009-06-16 03:25:00,60.499,60.539,60.438,60.539,64800000.0
2009-06-16 03:30:00,60.57,60.632,60.539,60.625,62800000.0
2009-06-16 03:35:00,60.621,60.621,60.517,60.597,73600000.0
2009-06-16 03:40:00,60.602,60.602,60.514,60.554,54400000.0
2009-06-16 03:45:00,60.567,60.857,60.567,60.857,59600000.0
2009-06-16 03:50:00,60.873,60.934,60.789,60.851,65600000.0
2009-06-16 03:55:00,60.858,61.036,60.849,60.989,62400000.0
2009-06-16 04:00:00,60.995,61.033,60.868,60.937,64000000.0
2009-06-16 04:05:00,60.93,60.972,60.916,60.972,64000000.0
2009-06-16 04:10:00,61.018,61.036,61.009,61.009,66000000.0
2009-06-16 04:15:00,61.021,61.046,60.995,60.997,65000000.0
2009-06-16 04:20:00,61.039,61.068,60.86,60.86,66400000.0
2009-06-16 04:25:00,60.866,60.88,60.83,60.832,68800000.0
2009-06-16 04:30:00,60.824,60.956,60.824,60.921,67200000.0
2009-06-16 04:35:00,60.924,60.924,60.827,60.842,62400000.0
2009-06-16 04:40:00,60.827,60.854,60.821,60.851,68800000.0
2009-06-16 04:45:00,60.845,60.91,60.833,60.89,62400000.0
2009-06-16 04:50:00,60.861,60.902,60.861,60.897,64000000.0
2009-06-16 04:55:00,60.897,60.898,60.811,60.811,65600000.0
2009-06-16 05:00:00,60.801,60.808,60.748,60.779,62400000.0
2009-06-16 05:05:00,60.776,60.783,60.685,60.714,60800000.0
2009-06-16 05:10:00,60.719,60.743,60.706,60.728,62400000.0
2009-06-16 05:15:00,60.716,60.721,60.6,60.685,60800000.0
2009-06-16 05:20:00,60.681,60.708,60.666,60.675,68800000.0
2009-06-16 05:25:00,60.681,60.694,60.673,60.673,62400000.0
2009-06-16 05:30:00,60.673,60.676,60.631,60.655,64000000.0
2009-06-16 05:35:00,60.632,60.632,60.57,60.599,60800000.0
2009-06-16 05:40:00,60.609,60.617,60.594,60.594,64000000.0
2009-06-16 05:45:00,60.579,60.624,60.579,60.61,75200000.0
2009-06-16 05:50:00,60.594,60.594,60.523,60.523,71200000.0
2009-06-16 05:55:00,60.516,60.606,60.483,60.579,60800000.0
2009-06-16 06:00:00,60.59,60.68,60.59,60.67,67200000.0
2009-06-16 06:05:00,60.657,60.691,60.595,60.666,68800000.0
2009-06-16 06:10:00,60.616,60.671,60.616,60.625,62400000.0
2009-06-16 06:15:00,60.619,60.626,60.595,60.617,60800000.0
2009-06-16 06:20:00,60.598,60.604,60.548,60.548,67200000.0
2009-06-16 06:25:00,60.565,60.598,60.563,60.598,57600000.0
2009-06-16 06:30:00,60.565,60.567,60.526,60.532,66000000.0
2009-06-16 06:35:00,60.549,60.584,60.549,60.555,52800000.0
2009-06-16 06:40:00,60.546,60.585,60.545,60.568,64000000.0
2009-06-16 06:45:00,60.569,60.675,60.569,60.675,67200000.0
2009-06-16 06:50:00,60.682,60.72,60.675,60.714,70800000.0
2009-06-16 06:55:00,60.711,60.716,60.66,60.679,66000000.0
2009-06-16 07:00:00,60.68,60.68,60.574,60.642,68800000.0
2009-06-16 07:05:00,60.654,60.654,60.614,60.614,59200000.0
2009-06-16 07:10:00,60.606,60.626,60.597,60.619,62800000.0
2009-06-16 07:15:00,60.624,60.636,60.606,60.636,64000000.0
2009-06-16 07:20:00,60.637,60.81,60.62,60.778,56000000.0
2009-06-16 07:25:00,60.791,60.791,60.598,60.646,62400000.0
2009-06-16 07:30:00,60.654,60.68,60.646,60.666,73000000.0
2009-06-16 07:35:00,60.662,60.669,60.574,60.598,65600000.0
2009-06-16 07:40:00,60.608,60.618,60.276,60.405,60800000.0
2009-06-16 07:45:00,60.453,60.542,60.444,60.542,65600000.0
2009-06-16 07:50:00,60.552,60.552,60.417,60.417,61800000.0
2009-06-16 07:55:00,60.406,60.557,60.296,60.553,54800000.0
2009-06-16 08:00:00,60.506,60.536,60.421,60.426,58000000.0
2009-06-16 08:05:00,60.429,60.541,60.429,60.498,69200000.0
2009-06-16 08:10:00,60.5,60.526,60.476,60.489,65600000.0
2009-06-16 08:15:00,60.496,60.539,60.486,60.534,67200000.0
2009-06-16 08:20:00,60.533,60.543,60.497,60.5,68800000.0
2009-06-16 08:25:00,60.498,60.527,60.474,60.517,67200000.0
2009-06-16 08:30:00,60.558,60.758,60.558,60.734,64000000.0
2009-06-16 08:35:00,60.726,60.726,60.633,60.66,78400000.0
2009-06-16 08:40:00,60.652,60.719,60.65,60.7,71400000.0
2009-06-16 08:45:00,60.698,60.898,60.698,60.882,69200000.0
2009-06-16 08:50:00,60.871,60.932,60.833,60.914,72400000.0
2009-06-16 08:55:00,60.906,60.994,60.89,60.919,65600000.0
2009-06-16 09:00:00,60.899,61.061,60.881,61.048,67200000.0
2009-06-16 09:05:00,61.021,61.021,60.977,60.989,68400000.0
2009-06-16 09:10:00,61.011,61.03,60.962,61.03,60800000.0
2009-06-16 09:15:00,61.036,61.09,61.018,61.05,62800000.0
2009-06-16 09:20:00,61.068,61.122,61.024,61.025,70400000.0
2009-06-16 09:25:00,61.005,61.005,60.949,60.956,59200000.0
2009-06-16 09:30:00,60.962,61.072,60.956,61.018,64000000.0
2009-06-16 09:35:00,61.02,61.058,60.972,61.058,68800000.0
2009-06-16 09:40:00,61.096,61.186,61.089,61.178,62800000.0
2009-06-16 09:45:00,61.184,61.245,61.175,61.194,60800000.0
2009-06-16 09:50:00,61.182,61.182,61.136,61.154,73400000.0
2009-06-16 09:55:00,61.168,61.201,61.093,61.173,67200000.0
2009-06-16 10:00:00,61.162,61.162,61.096,61.111,64000000.0
2009-06-16 10:05:00,61.095,61.097,61.028,61.034,62400000.0
2009-06-16 10:10:00,61.033,61.035,60.967,60.981,59200000.0
2009-06-16 10:15:00,60.982,61.015,60.97,61.008,59200000.0
2009-06-16 10:20:00,60.999,61.0,60.942,60.942,59200000.0
2009-06-16 10:25:00,60.941,61.006,60.931,61.006,59200000.0
2009-06-16 10:30:00,61.014,61.23,61.014,61.18,65600000.0
2009-06-16 10:35:00,61.177,61.189,61.102,61.154,57600000.0
2009-06-16 10:40:00,61.156,61.227,61.155,61.202,56000000.0
2009-06-16 10:45:00,61.194,61.238,61.189,61.19,62400000.0
2009-06-16 10:50:00,61.182,61.192,61.157,61.191,73600000.0
2009-06-16 10:55:00,61.172,61.204,61.103,61.185,62400000.0
2009-06-16 11:00:00,61.249,61.561,61.249,61.561,68800000.0
2009-06-16 11:05:00,61.573,61.684,61.566,61.585,75200000.0
2009-06-16 11:10:00,61.6,61.633,61.531,61.531,67200000.0
2009-06-16 11:15:00,61.514,61.545,61.457,61.504,66000000.0
2009-06-16 11:20:00,61.508,61.524,61.403,61.421,64000000.0
2009-06-16 11:25:00,61.445,61.51,61.417,61.417,64400000.0
2009-06-16 11:30:00,61.402,61.423,61.336,61.356,69200000.0
2009-06-16 11:35:00,61.359,61.434,61.359,61.409,57600000.0
2009-06-16 11:40:00,61.404,61.509,61.384,61.385,64000000.0
2009-06-16 11:45:00,61.398,61.532,61.398,61.486,58600000.0
2009-06-16 11:50:00,61.472,61.472,61.42,61.424,70400000.0
2009-06-16 11:55:00,61.419,61.422,61.358,61.368,64000000.0
2009-06-16 12:00:00,61.357,61.475,61.349,61.454,62400000.0
2009-06-16 12:05:00,61.44,61.44,61.332,61.332,67200000.0
2009-06-16 12:10:00,61.333,61.358,61.326,61.338,59200000.0
2009-06-16 12:15:00,61.366,61.399,61.295,61.347,67600000.0
2009-06-16 12:20:00,61.319,61.338,61.31,61.313,68800000.0
2009-06-16 12:25:00,61.333,61.425,61.333,61.425,64000000.0
2009-06-16 12:30:00,61.433,61.513,61.433,61.506,70400000.0
2009-06-16 12:35:00,61.513,61.513,61.387,61.466,67200000.0
2009-06-16 12:40:00,61.468,61.468,61.416,61.428,73600000.0
2009-06-16 12:45:00,61.437,61.447,61.425,61.429,66000000.0
2009-06-16 12:50:00,61.426,61.432,61.371,61.371,60800000.0
2009-06-16 12:55:00,61.367,61.39,61.349,61.355,71200000.0
2009-06-16 13:00:00,61.365,61.441,61.365,61.432,67200000.0
2009-06-16 13:05:00,61.407,61.577,61.407,61.572,68800000.0
2009-06-16 13:10:00,61.556,61.674,61.556,61.642,70400000.0
2009-06-16 13:15:00,61.658,61.668,61.588,61.62,67200000.0
2009-06-16 13:20:00,61.623,61.652,61.571,61.61,61200000.0
2009-06-16 13:25:00,61.628,61.697,61.582,61.669,72000000.0
2009-06-16 13:30:00,61.677,61.697,61.671,61.671,67600000.0
2009-06-16 13:35:00,61.676,61.713,61.666,61.709,117600000.0
2009-06-16 13:40:00,61.709,61.752,61.706,61.718,128000000.0
2009-06-16 13:45:00,61.719,61.794,61.713,61.751,88400000.0
2009-06-16 13:50:00,61.762,61.8,61.749,61.749,91200000.0
2009-06-16 13:55:00,61.736,61.797,61.736,61.797,99200000.0
2009-06-16 14:00:00,61.799,61.872,61.799,61.837,120800000.0
2009-06-16 14:05:00,61.825,61.825,61.751,61.769,147200000.0
2009-06-16 14:10:00,61.769,61.79,61.717,61.739,93200000.0
2009-06-16 14:15:00,61.74,61.846,61.74,61.837,92800000.0
2009-06-16 14:20:00,61.852,61.895,61.851,61.857,139200000.0
2009-06-16 14:25:00,61.857,61.867,61.788,61.845,91200000.0
2009-06-16 14:30:00,61.876,62.074,61.876,62.032,140800000.0
2009-06-16 14:35:00,62.006,62.026,61.908,61.909,107200000.0
2009-06-16 14:40:00,61.907,61.963,61.881,61.949,113600000.0
2009-06-16 14:45:00,61.949,61.972,61.929,61.96,89600000.0
2009-06-16 14:50:00,61.966,61.966,61.899,61.922,104000000.0
2009-06-16 14:55:00,61.899,61.904,61.833,61.898,77200000.0
2009-06-16 15:00:00,61.899,61.909,61.857,61.891,91200000.0
2009-06-16 15:05:00,61.906,61.955,61.902,61.933,86800000.0
2009-06-16 15:10:00,61.936,61.993,61.936,61.981,182800000.0
2009-06-16 15:15:00,61.957,61.968,61.776,61.776,120400000.0
2009-06-16 15:20:00,61.782,61.782,61.652,61.653,121600000.0
2009-06-16 15:25:00,61.65,61.685,61.592,61.592,213200000.0
2009-06-16 15:30:00,61.588,61.706,61.573,61.625,259600000.0
2009-06-16 15:35:00,61.635,61.669,61.436,61.458,192400000.0
2009-06-16 15:40:00,61.445,61.533,61.434,61.498,158400000.0
2009-06-16 15:45:00,61.525,61.541,61.499,61.505,90600000.0
2009-06-16 15:50:00,61.494,61.566,61.447,61.514,142400000.0
2009-06-16 15:55:00,61.474,61.474,61.392,61.45,144000000.0
2009-06-16 16:00:00,61.427,61.539,61.412,61.532,224000000.0
2009-06-16 16:05:00,61.54,61.555,61.39,61.394,205600000.0
2009-06-16 16:10:00,61.376,61.431,61.333,61.341,168400000.0
2009-06-16 16:15:00,61.349,61.409,61.289,61.289,176000000.0
2009-06-16 16:20:00,61.262,61.375,61.252,61.374,140800000.0
2009-06-16 16:25:00,61.399,61.406,61.304,61.327,124800000.0
2009-06-16 16:30:00,61.333,61.345,61.225,61.231,160400000.0
2009-06-16 16:35:00,61.224,61.313,61.186,61.313,220800000.0
2009-06-16 16:40:00,61.34,61.376,61.319,61.345,213200000.0
2009-06-16 16:45:00,61.339,61.35,61.302,61.321,230400000.0
2009-06-16 16:50:00,61.339,61.422,61.336,61.422,196000000.0
2009-06-16 16:55:00,61.401,61.473,61.361,61.465,148000000.0
2009-06-16 17:00:00,61.456,61.573,61.456,61.573,209600000.0
2009-06-16 17:05:00,61.586,61.586,61.543,61.553,277600000.0
2009-06-16 17:10:00,61.558,61.613,61.547,61.613,140800000.0
2009-06-16 17:15:00,61.586,61.586,61.541,61.541,148800000.0
2009-06-16 17:20:00,61.503,61.503,61.423,61.442,83600000.0
2009-06-16 17:25:00,61.437,61.456,61.269,61.286,159200000.0
2009-06-16 17:30:00,61.304,61.304,61.244,61.256,251600000.0
2009-06-16 17:35:00,61.258,61.315,61.253,61.315,132000000.0
2009-06-16 17:40:00,61.294,61.341,61.272,61.272,148800000.0
2009-06-16 17:45:00,61.249,61.251,61.048,61.048,234000000.0
2009-06-16 17:50:00,61.033,61.069,61.022,61.043,178400000.0
2009-06-16 17:55:00,61.036,61.089,61.036,61.043,202000000.0
2009-06-16 18:00:00,61.038,61.091,61.033,61.074,178000000.0
2009-06-16 18:05:00,61.083,61.127,61.077,61.123,197200000.0
2009-06-16 18:10:00,61.13,61.248,61.113,61.246,78400000.0
2009-06-16 18:15:00,61.24,61.24,61.133,61.145,207200000.0
2009-06-16 18:20:00,61.171,61.171,61.074,61.124,188600000.0
2009-06-16 18:25:00,61.123,61.141,61.098,61.13,136400000.0
2009-06-16 18:30:00,61.115,61.119,61.014,61.02,166800000.0
2009-06-16 18:35:00,61.012,61.039,60.991,60.991,275600000.0
2009-06-16 18:40:00,60.987,60.996,60.913,60.918,296000000.0
2009-06-16 18:45:00,60.904,60.918,60.879,60.918,92800000.0
2009-06-16 18:50:00,60.92,60.978,60.916,60.945,128400000.0
2009-06-16 18:55:00,60.944,60.989,60.925,60.965,122000000.0
2009-06-16 19:00:00,60.981,61.017,60.965,61.011,108800000.0
2009-06-16 19:05:00,61.019,61.044,60.997,61.007,149600000.0
2009-06-16 19:10:00,61.008,61.069,60.989,61.056,112400000.0
2009-06-16 19:15:00,61.047,61.047,60.962,60.972,68800000.0
2009-06-16 19:20:00,60.986,60.999,60.891,60.902,110400000.0
2009-06-16 19:25:00,60.9,60.956,60.877,60.947,88000000.0
2009-06-16 19:30:00,60.947,60.953,60.92,60.937,56000000.0
2009-06-16 19:35:00,60.938,60.94,60.916,60.933,67200000.0
2009-06-16 19:40:00,60.918,60.999,60.899,60.994,64000000.0
2009-06-16 19:45:00,60.971,61.048,60.971,61.028,101200000.0
2009-06-16 19:50:00,60.999,61.008,60.935,60.967,64000000.0
2009-06-16 19:55:00,60.963,60.963,60.886,60.908,60800000.0
2009-06-16 20:00:00,60.901,60.901,60.796,60.805,84800000.0
2009-06-16 20:05:00,60.805,60.876,60.784,60.872,89600000.0
2009-06-16 20:10:00,60.885,60.903,60.841,60.886,77200000.0
2009-06-16 20:15:00,60.878,60.882,60.827,60.828,113600000.0
2009-06-16 20:20:00,60.848,60.878,60.82,60.82,62400000.0
2009-06-16 20:25:00,60.816,60.816,60.711,60.813,62400000.0
2009-06-16 20:30:00,60.785,60.886,60.766,60.874,76200000.0
2009-06-16 20:35:00,60.867,60.921,60.836,60.917,64000000.0
2009-06-16 20:40:00,60.915,60.926,60.887,60.912,56000000.0
2009-06-16 20:45:00,60.901,60.946,60.897,60.946,76800000.0
2009-06-16 20:50:00,60.947,60.986,60.936,60.986,78400000.0
2009-06-16 20:55:00,61.003,61.05,60.991,60.991,51200000.0
2009-06-16 21:00:00,60.976,61.031,60.974,61.018,62400000.0
2009-06-16 21:05:00,61.016,61.017,60.901,60.953,64000000.0
2009-06-16 21:10:00,60.964,60.975,60.935,60.951,63200000.0
2009-06-16 21:15:00,60.958,61.053,60.953,61.038,64000000.0
2009-06-16 21:20:00,61.023,61.045,61.005,61.027,59200000.0
2009-06-16 21:25:00,61.023,61.023,60.955,60.968,102800000.0
2009-06-16 21:30:00,60.971,61.02,60.971,60.997,52800000.0
2009-06-16 21:35:00,61.031,61.066,61.021,61.057,68800000.0
2009-06-16 21:40:00,61.049,61.101,60.955,61.064,52800000.0
2009-06-16 21:45:00,61.051,61.086,61.035,61.039,90000000.0
2009-06-16 21:50:00,61.027,61.043,60.981,60.993,59600000.0
2009-06-16 21:55:00,60.99,60.99,60.846,60.846,59200000.0
2009-06-16 22:00:00,60.84,60.89,60.769,60.769,74000000.0
2009-06-16 22:05:00,60.771,60.787,60.694,60.78,62800000.0
2009-06-16 22:10:00,60.776,60.787,60.744,60.744,71400000.0
2009-06-16 22:15:00,60.749,60.785,60.747,60.785,67200000.0
2009-06-16 22:20:00,60.78,60.802,60.756,60.768,59200000.0
2009-06-16 22:25:00,60.785,60.79,60.762,60.77,66600000.0
2009-06-16 22:30:00,60.78,60.787,60.752,60.785,66000000.0
2009-06-16 22:35:00,60.778,60.788,60.753,60.781,99200000.0
2009-06-16 22:40:00,60.761,60.761,60.666,60.713,62400000.0
2009-06-16 22:45:00,60.72,60.743,60.696,60.696,59600000.0
2009-06-16 22:50:00,60.698,60.71,60.637,60.685,59200000.0
2009-06-16 22:55:00,60.705,60.719,60.675,60.677,54400000.0
2009-06-16 23:00:00,60.682,60.684,60.635,60.657,69800000.0
2009-06-16 23:05:00,60.658,60.678,60.631,60.648,92800000.0
2009-06-16 23:10:00,60.657,60.672,60.647,60.669,56000000.0
2009-06-16 23:15:00,60.656,60.668,60.631,60.64,59200000.0
2009-06-16 23:20:00,60.64,60.659,60.588,60.602,60800000.0
2009-06-16 23:25:00,60.594,60.594,60.492,60.5,67200000.0
2009-06-16 23:30:00,60.516,60.532,60.496,60.517,59200000.0
2009-06-16 23:35:00,60.521,60.576,60.514,60.567,66000000.0
2009-06-16 23:40:00,60.549,60.58,60.537,60.564,90000000.0
2009-06-16 23:45:00,60.569,60.593,60.556,60.583,65600000.0
2009-06-16 23:50:00,60.583,60.588,60.535,60.557,64400000.0
2009-06-16 23:55:00,60.561,60.602,60.486,60.538,56000000.0
2009-06-17 00:00:00,60.543,60.558,60.513,60.543,64000000.0
2009-06-17 00:05:00,60.546,60.589,60.482,60.534,64000000.0
2009-06-17 00:10:00,60.548,60.549,60.507,60.536,59200000.0
2009-06-17 00:15:00,60.537,60.543,60.478,60.499,86800000.0
2009-06-17 00:20:00,60.471,60.532,60.471,60.515,72400000.0
2009-06-17 00:25:00,60.513,60.545,60.493,60.534,82000000.0
2009-06-17 00:30:00,60.534,60.597,60.533,60.563,67200000.0
2009-06-17 00:35:00,60.568,60.598,60.566,60.592,81600000.0
2009-06-17 00:40:00,60.607,60.627,60.596,60.623,60800000.0
2009-06-17 00:45:00,60.632,60.634,60.584,60.627,64000000.0
2009-06-17 00:50:00,60.633,60.66,60.617,60.657,56400000.0
2009-06-17 00:55:00,60.637,60.656,60.622,60.635,78400000.0
2009-06-17 01:00:00,60.636,60.716,60.634,60.664,72400000.0
2009-06-17 01:05:00,60.682,60.682,60.595,60.6,69200000.0
2009-06-17 01:10:00,60.592,60.594,60.531,60.531,59200000.0
2009-06-17 01:15:00,60.534,60.54,60.489,60.489,80000000.0
2009-06-17 01:20:00,60.482,60.482,60.409,60.464,72000000.0
2009-06-17 01:25:00,60.464,60.464,60.348,60.394,62400000.0
2009-06-17 01:30:00,60.405,60.412,60.282,60.282,75600000.0
2009-06-17 01:35:00,60.285,60.285,60.244,60.263,70800000.0
2009-06-17 01:40:00,60.284,60.337,60.262,60.27,52800000.0
2009-06-17 01:45:00,60.269,60.368,60.267,60.317,65600000.0
2009-06-17 01:50:00,60.297,60.297,60.192,60.203,82400000.0
2009-06-17 01:55:00,60.153,60.153,60.032,60.034,65600000.0
2009-06-17 02:00:00,60.036,60.328,60.019,60.328,68200000.0
2009-06-17 02:05:00,60.355,60.609,60.355,60.548,73600000.0
2009-06-17 02:10:00,60.529,60.712,60.502,60.706,65600000.0
2009-06-17 02:15:00,60.687,60.696,60.571,60.63,57600000.0
2009-06-17 02:20:00,60.616,60.733,60.503,60.733,56400000.0
2009-06-17 02:25:00,60.752,60.758,60.689,60.711,65600000.0
2009-06-17 02:30:00,60.712,60.845,60.704,60.845,57600000.0
2009-06-17 02:35:00,60.835,60.895,60.816,60.875,72400000.0
2009-06-17 02:40:00,60.862,60.869,60.798,60.803,55200000.0
2009-06-17 02:45:00,60.792,60.792,60.672,60.761,64400000.0
2009-06-17 02:50:00,60.755,60.815,60.734,60.785,59200000.0
2009-06-17 02:55:00,60.757,60.76,60.693,60.732,56000000.0
2009-06-17 03:00:00,60.717,60.718,60.658,60.693,67200000.0
2009-06-17 03:05:00,60.677,60.783,60.676,60.71,67200000.0
2009-06-17 03:10:00,60.693,60.693,60.619,60.642,60800000.0
2009-06-17 03:15:00,60.643,60.643,60.55,60.608,52800000.0
2009-06-17 03:20:00,60.611,60.656,60.603,60.656,64800000.0
2009-06-17 03:25:00,60.645,60.647,60.572,60.584,64400000.0
2009-06-17 03:30:00,60.579,60.645,60.567,60.644,62400000.0
2009-06-17 03:35:00,60.646,60.652,60.552,60.605,73600000.0
2009-06-17 03:40:00,60.606,60.61,60.495,60.499,54400000.0
2009-06-17 03:45:00,60.488,60.492,60.448,60.486,59200000.0
2009-06-17 03:50:00,60.483,60.558,60.462,60.555,65600000.0
2009-06-17 03:55:00,60.575,60.705,60.573,60.689,62400000.0
2009-06-17 04:00:00,60.674,60.773,60.664,60.769,64800000.0
2009-06-17 04:05:00,60.766,60.766,60.687,60.696,64000000.0
2009-06-17 04:10:00,60.689,60.689,60.574,60.574,66000000.0
2009-06-17 04:15:00,60.58,60.643,60.566,60.626,65600000.0
2009-06-17 04:20:00,60.645,60.676,60.645,60.657,65600000.0
2009-06-17 04:25:00,60.676,60.703,60.673,60.696,68800000.0
2009-06-17 04:30:00,60.692,60.717,60.61,60.693,67200000.0
2009-06-17 04:35:00,60.668,60.697,60.657,60.686,62400000.0
2009-06-17 04:40:00,60.69,60.702,60.683,60.697,68800000.0
2009-06-17 04:45:00,60.703,60.703,60.683,60.685,57600000.0
2009-06-17 04:50:00,60.69,60.691,60.623,60.632,64000000.0
2009-06-17 04:55:00,60.633,60.661,60.622,60.648,65600000.0
2009-06-17 05:00:00,60.656,60.67,60.604,60.641,62800000.0
2009-06-17 05:05:00,60.634,60.638,60.597,60.613,60800000.0
2009-06-17 05:10:00,60.624,60.657,60.563,60.563,62800000.0
2009-06-17 05:15:00,60.563,60.604,60.544,60.58,61200000.0
2009-06-17 05:20:00,60.596,60.609,60.571,60.603,69200000.0
2009-06-17 05:25:00,60.604,60.606,60.565,60.578,62400000.0
2009-06-17 05:30:00,60.596,60.666,60.56,60.664,68800000.0
2009-06-17 05:35:00,60.66,60.662,60.623,60.65,60800000.0
2009-06-17 05:40:00,60.644,60.734,60.635,60.734,63400000.0
2009-06-17 05:45:00,60.737,60.787,60.735,60.786,75200000.0
2009-06-17 05:50:00,60.787,60.937,60.777,60.901,70400000.0
2009-06-17 05:55:00,60.895,60.92,60.839,60.86,60800000.0
2009-06-17 06:00:00,60.867,60.882,60.852,60.869,67200000.0
2009-06-17 06:05:00,60.865,60.954,60.807,60.954,68800000.0
2009-06-17 06:10:00,60.981,61.001,60.95,60.982,62800000.0
2009-06-17 06:15:00,60.979,60.996,60.943,60.943,61600000.0
2009-06-17 06:20:00,60.939,60.977,60.91,60.932,67200000.0
2009-06-17 06:25:00,60.925,60.946,60.922,60.939,57600000.0
2009-06-17 06:30:00,60.942,60.971,60.939,60.957,65600000.0
2009-06-17 06:35:00,60.947,60.969,60.946,60.968,52800000.0
2009-06-17 06:40:00,60.957,60.975,60.912,60.934,64000000.0
2009-06-17 06:45:00,60.929,60.949,60.894,60.911,68000000.0
2009-06-17 06:50:00,60.917,60.942,60.87,60.871,70400000.0
2009-06-17 06:55:00,60.871,60.904,60.858,60.876,65600000.0
2009-06-17 07:00:00,60.875,60.875,60.742,60.825,68800000.0
2009-06-17 07:05:00,60.832,60.847,60.796,60.796,59200000.0
2009-06-17 07:10:00,60.825,60.926,60.824,60.916,56400000.0
2009-06-17 07:15:00,60.906,60.912,60.87,60.899,54800000.0
2009-06-17 07:20:00,60.892,60.894,60.836,60.836,56000000.0
2009-06-17 07:25:00,60.854,60.914,60.853,60.902,66000000.0
2009-06-17 07:30:00,60.934,61.018,60.934,61.017,73600000.0
2009-06-17 07:35:00,61.013,61.019,60.977,60.977,66000000.0
2009-06-17 07:40:00,60.983,61.015,60.981,61.012,60800000.0
2009-06-17 07:45:00,61.016,61.029,60.997,61.017,58600000.0
2009-06-17 07:50:00,61.026,61.03,60.983,61.012,70400000.0
2009-06-17 07:55:00,61.012,61.022,60.967,60.967,54400000.0
2009-06-17 08:00:00,60.953,60.973,60.939,60.968,57600000.0
2009-06-17 08:05:00,60.971,61.011,60.955,61.011,68800000.0
2009-06-17 08:10:00,61.008,61.093,60.983,61.092,59200000.0
2009-06-17 08:15:00,61.082,61.156,61.068,61.146,67200000.0
2009-06-17 08:20:00,61.153,61.276,61.153,61.214,60800000.0
2009-06-17 08:25:00,61.199,61.315,61.196,61.315,67600000.0
2009-06-17 08:30:00,61.325,61.331,61.24,61.271,64000000.0
2009-06-17 08:35:00,61.27,61.328,61.253,61.292,78400000.0
2009-06-17 08:40:00,61.298,61.302,61.263,61.266,72400000.0
2009-06-17 08:45:00,61.259,61.274,61.193,61.233,68800000.0
2009-06-17 08:50:00,61.276,61.339,61.276,61.327,72000000.0
2009-06-17 08:55:00,61.315,61.324,61.285,61.301,66400000.0
2009-06-17 09:00:00,61.289,61.342,61.203,61.203,67200000.0
2009-06-17 09:05:00,61.206,61.213,61.148,61.167,67200000.0
2009-06-17 09:10:00,61.178,61.181,61.019,61.027,60800000.0
2009-06-17 09:15:00,61.025,61.054,60.997,61.041,62800000.0
2009-06-17 09:20:00,61.023,61.089,60.942,60.946,70400000.0
2009-06-17 09:25:00,60.922,61.03,60.922,61.022,59200000.0
2009-06-17 09:30:00,61.011,61.062,60.994,61.023,64000000.0
2009-06-17 09:35:00,61.0,61.006,60.916,60.97,68800000.0
2009-06-17 09:40:00,60.99,61.035,60.99,61.012,59200000.0
2009-06-17 09:45:00,61.04,61.169,61.04,61.097,61200000.0
2009-06-17 09:50:00,61.078,61.09,61.05,61.08,73600000.0
2009-06-17 09:55:00,61.089,61.106,60.98,61.063,67600000.0
2009-06-17 10:00:00,61.036,61.038,60.88,60.88,64000000.0
2009-06-17 10:05:00,60.854,60.864,60.783,60.794,62400000.0
2009-06-17 10:10:00,60.759,60.817,60.712,60.817,59200000.0
2009-06-17 10:15:00,60.806,60.806,60.715,60.764,59200000.0
2009-06-17 10:20:00,60.722,60.754,60.689,60.754,59200000.0
2009-06-17 10:25:00,60.767,60.793,60.751,60.778,59200000.0
2009-06-17 10:30:00,60.806,60.906,60.779,60.779,65600000.0
2009-06-17 10:35:00,60.759,60.799,60.657,60.683,57600000.0
2009-06-17 10:40:00,60.682,60.687,60.555,60.596,56000000.0
2009-06-17 10:45:00,60.611,60.638,60.598,60.631,62400000.0
2009-06-17 10:50:00,60.647,60.687,60.633,60.674,74000000.0
2009-06-17 10:55:00,60.665,60.671,60.53,60.635,62400000.0
2009-06-17 11:00:00,60.634,60.644,60.508,60.508,68800000.0
2009-06-17 11:05:00,60.526,60.592,60.517,60.591,75200000.0
2009-06-17 11:10:00,60.578,60.582,60.469,60.485,67200000.0
2009-06-17 11:15:00,60.488,60.514,60.485,60.488,66000000.0
2009-06-17 11:20:00,60.482,60.511,60.471,60.483,64000000.0
2009-06-17 11:25:00,60.492,60.499,60.41,60.429,64000000.0
2009-06-17 11:30:00,60.443,60.523,60.431,60.488,68800000.0
2009-06-17 11:35:00,60.488,60.511,60.405,60.42,57600000.0
2009-06-17 11:40:00,60.407,60.407,60.328,60.391,64000000.0
2009-06-17 11:45:00,60.393,60.415,60.338,60.338,59200000.0
2009-06-17 11:50:00,60.344,60.432,60.341,60.432,70400000.0
2009-06-17 11:55:00,60.463,60.58,60.41,60.566,64000000.0
2009-06-17 12:00:00,60.568,60.568,60.436,60.453,62400000.0
2009-06-17 12:05:00,60.453,60.453,60.404,60.423,67200000.0
2009-06-17 12:10:00,60.417,60.477,60.389,60.466,59200000.0
2009-06-17 12:15:00,60.5,60.582,60.495,60.568,67600000.0
2009-06-17 12:20:00,60.586,60.665,60.569,60.642,69200000.0
2009-06-17 12:25:00,60.646,60.674,60.611,60.611,64000000.0
2009-06-17 12:30:00,60.598,60.599,60.519,60.532,70400000.0
2009-06-17 12:35:00,60.506,60.516,60.417,60.462,68000000.0
2009-06-17 12:40:00,60.475,60.564,60.452,60.564,74000000.0
2009-06-17 12:45:00,60.559,60.565,60.421,60.433,60800000.0
2009-06-17 12:50:00,60.426,60.483,60.4,60.467,60800000.0
2009-06-17 12:55:00,60.48,60.503,60.396,60.396,70800000.0
2009-06-17 13:00:00,60.391,60.401,60.366,60.368,67200000.0
2009-06-17 13:05:00,60.385,60.515,60.385,60.494,68800000.0
2009-06-17 13:10:00,60.468,60.598,60.468,60.575,70800000.0
2009-06-17 13:15:00,60.596,60.656,60.568,60.656,67000000.0
2009-06-17 13:20:00,60.642,60.726,60.612,60.726,60800000.0
2009-06-17 13:25:00,60.717,60.722,60.558,60.676,72000000.0
2009-06-17 13:30:00,60.662,60.708,60.662,60.667,67200000.0
2009-06-17 13:35:00,60.667,60.667,60.604,60.628,116800000.0
2009-06-17 13:40:00,60.596,60.601,60.541,60.541,128000000.0
2009-06-17 13:45:00,60.549,60.623,60.453,60.453,88400000.0
2009-06-17 13:50:00,60.447,60.447,60.332,60.332,91200000.0
2009-06-17 13:55:00,60.333,60.339,60.169,60.243,100000000.0
2009-06-17 14:00:00,60.248,60.377,60.248,60.27,120200000.0
2009-06-17 14:05:00,60.268,60.304,60.244,60.304,142800000.0
2009-06-17 14:10:00,60.292,60.345,60.259,60.341,92800000.0
2009-06-17 14:15:00,60.348,60.366,60.322,60.347,92800000.0
2009-06-17 14:20:00,60.342,60.416,60.337,60.41,139600000.0
2009-06-17 14:25:00,60.413,60.465,60.413,60.453,91200000.0
2009-06-17 14:30:00,60.426,60.498,60.39,60.409,140800000.0
2009-06-17 14:35:00,60.403,60.403,60.269,60.284,107200000.0
2009-06-17 14:40:00,60.278,60.388,60.25,60.388,114000000.0
2009-06-17 14:45:00,60.414,60.468,60.41,60.455,89600000.0
2009-06-17 14:50:00,60.447,60.53,60.412,60.429,104000000.0
2009-06-17 14:55:00,60.419,60.492,60.419,60.462,67200000.0
2009-06-17 15:00:00,60.461,60.474,60.353,60.353,91200000.0
2009-06-17 15:05:00,60.249,60.249,60.184,60.19,86400000.0
2009-06-17 15:10:00,60.196,60.242,60.171,60.207,182400000.0
2009-06-17 15:15:00,60.185,60.188,59.979,59.986,120000000.0
2009-06-17 15:20:00,59.979,60.126,59.972,60.084,113600000.0
2009-06-17 15:25:00,60.093,60.374,60.093,60.243,213200000.0
2009-06-17 15:30:00,60.258,60.411,60.258,60.35,259600000.0
2009-06-17 15:35:00,60.359,60.405,60.347,60.388,192000000.0
2009-06-17 15:40:00,60.375,60.378,60.209,60.209,158800000.0
2009-06-17 15:45:00,60.212,60.295,60.201,60.212,91600000.0
2009-06-17 15:50:00,60.195,60.229,60.173,60.173,142800000.0
2009-06-17 15:55:00,60.175,60.177,60.093,60.098,144800000.0
2009-06-17 16:00:00,60.087,60.111,60.037,60.104,224400000.0
2009-06-17 16:05:00,60.123,60.307,60.103,60.307,204800000.0
2009-06-17 16:10:00,60.327,60.344,60.278,60.293,168800000.0
2009-06-17 16:15:00,60.294,60.305,60.254,60.283,176800000.0
2009-06-17 16:20:00,60.273,60.273,60.171,60.171,140800000.0
2009-06-17 16:25:00,60.176,60.18,60.102,60.152,124800000.0
2009-06-17 16:30:00,60.162,60.162,60.027,60.032,159800000.0
2009-06-17 16:35:00,60.035,60.07,59.955,59.955,221200000.0
2009-06-17 16:40:00,59.952,59.981,59.931,59.943,213200000.0
2009-06-17 16:45:00,59.954,59.954,59.82,59.854,230800000.0
2009-06-17 16:50:00,59.847,59.982,59.833,59.982,195200000.0
2009-06-17 16:55:00,59.983,60.132,59.971,60.132,148000000.0
2009-06-17 17:00:00,60.194,60.261,60.142,60.261,210000000.0
2009-06-17 17:05:00,60.247,60.261,60.096,60.096,277600000.0
2009-06-17 17:10:00,60.119,60.153,60.045,60.045,141200000.0
2009-06-17 17:15:00,60.027,60.179,59.986,60.179,148800000.0
2009-06-17 17:20:00,60.179,60.21,60.169,60.205,83200000.0
2009-06-17 17:25:00,60.199,60.217,60.121,60.121,159200000.0
2009-06-17 17:30:00,60.091,60.118,60.048,60.117,252000000.0
2009-06-17 17:35:00,60.122,60.133,60.043,60.054,131200000.0
2009-06-17 17:40:00,60.062,60.089,60.041,60.068,149600000.0
2009-06-17 17:45:00,60.052,60.065,59.994,60.004,234000000.0
2009-06-17 17:50:00,60.013,60.045,59.968,60.031,177000000.0
2009-06-17 17:55:00,60.01,60.048,59.976,60.041,201600000.0
2009-06-17 18:00:00,60.057,60.204,60.057,60.19,178400000.0
2009-06-17 18:05:00,60.19,60.328,60.183,60.328,197600000.0
2009-06-17 18:10:00,60.336,60.336,60.248,60.265,78800000.0
2009-06-17 18:15:00,60.262,60.29,60.256,60.274,207200000.0
2009-06-17 18:20:00,60.284,60.427,60.281,60.427,188800000.0
2009-06-17 18:25:00,60.436,60.456,60.372,60.402,136000000.0
2009-06-17 18:30:00,60.39,60.393,60.263,60.268,166800000.0
2009-06-17 18:35:00,60.275,60.33,60.256,60.32,275600000.0
2009-06-17 18:40:00,60.317,60.332,60.273,60.318,296400000.0
2009-06-17 18:45:00,60.323,60.342,60.284,60.328,92800000.0
2009-06-17 18:50:00,60.341,60.341,60.188,60.188,128000000.0
2009-06-17 18:55:00,60.192,60.256,60.192,60.248,121600000.0
2009-06-17 19:00:00,60.246,60.248,60.205,60.239,108800000.0
2009-06-17 19:05:00,60.248,60.248,60.203,60.204,148200000.0
2009-06-17 19:10:00,60.21,60.288,60.197,60.278,108800000.0
2009-06-17 19:15:00,60.26,60.261,60.22,60.252,73600000.0
2009-06-17 19:20:00,60.248,60.274,60.222,60.274,110800000.0
2009-06-17 19:25:00,60.291,60.325,60.245,60.325,88000000.0
2009-06-17 19:30:00,60.34,60.412,60.337,60.386,56000000.0
2009-06-17 19:35:00,60.38,60.419,60.377,60.415,68800000.0
2009-06-17 19:40:00,60.416,60.6,60.416,60.594,64000000.0
2009-06-17 19:45:00,60.609,60.77,60.609,60.655,100800000.0
2009-06-17 19:50:00,60.651,60.703,60.644,60.671,64000000.0
2009-06-17 19:55:00,60.679,60.722,60.674,60.706,60800000.0
2009-06-17 20:00:00,60.711,60.737,60.706,60.732,85600000.0
2009-06-17 20:05:00,60.73,60.73,60.639,60.64,83200000.0
2009-06-17 20:10:00,60.645,60.679,60.603,60.669,75200000.0
2009-06-17 20:15:00,60.696,60.779,60.696,60.707,113600000.0
2009-06-17 20:20:00,60.687,60.829,60.664,60.802,62800000.0
2009-06-17 20:25:00,60.804,60.873,60.776,60.86,62800000.0
2009-06-17 20:30:00,60.882,60.882,60.769,60.769,76800000.0
2009-06-17 20:35:00,60.775,60.783,60.708,60.754,64000000.0
2009-06-17 20:40:00,60.751,60.751,60.651,60.653,56400000.0
2009-06-17 20:45:00,60.649,60.734,60.629,60.734,77200000.0
2009-06-17 20:50:00,60.714,60.74,60.664,60.699,78400000.0
2009-06-17 20:55:00,60.701,60.763,60.7,60.719,51200000.0
2009-06-17 21:00:00,60.737,60.737,60.687,60.725,62400000.0
2009-06-17 21:05:00,60.715,60.754,60.643,60.695,64000000.0
2009-06-17 21:10:00,60.691,60.764,60.662,60.714,62400000.0
2009-06-17 21:15:00,60.736,60.784,60.736,60.749,67200000.0
2009-06-17 21:20:00,60.729,60.759,60.673,60.673,59200000.0
2009-06-17 21:25:00,60.67,60.703,60.641,60.641,102400000.0
2009-06-17 21:30:00,60.622,60.622,60.542,60.544,52800000.0
2009-06-17 21:35:00,60.557,60.592,60.498,60.502,68800000.0
2009-06-17 21:40:00,60.501,60.581,60.429,60.581,53200000.0
2009-06-17 21:45:00,60.596,60.599,60.536,60.537,90000000.0
2009-06-17 21:50:00,60.574,60.591,60.557,60.585,65600000.0
2009-06-17 21:55:00,60.592,60.598,60.569,60.583,59200000.0
2009-06-17 22:00:00,60.579,60.587,60.555,60.555,73600000.0
2009-06-17 22:05:00,60.562,60.567,60.55,60.562,62400000.0
2009-06-17 22:10:00,60.558,60.586,60.553,60.554,72000000.0
2009-06-17 22:15:00,60.577,60.584,60.528,60.568,67600000.0
2009-06-17 22:20:00,60.531,60.584,60.531,60.572,62400000.0
2009-06-17 22:25:00,60.565,60.583,60.551,60.553,67200000.0
2009-06-17 22:30:00,60.552,60.565,60.526,60.542,65600000.0
2009-06-17 22:35:00,60.536,60.557,60.533,60.548,99600000.0
2009-06-17 22:40:00,60.557,60.6,60.557,60.591,62800000.0
2009-06-17 22:45:00,60.592,60.66,60.586,60.66,59200000.0
2009-06-17 22:50:00,60.664,60.692,60.658,60.677,59200000.0
2009-06-17 22:55:00,60.688,60.694,60.596,60.596,54400000.0
2009-06-17 23:00:00,60.592,60.601,60.552,60.577,70400000.0
2009-06-17 23:05:00,60.573,60.641,60.567,60.634,93200000.0
2009-06-17 23:10:00,60.636,60.688,60.63,60.688,56000000.0
2009-06-17 23:15:00,60.692,60.718,60.69,60.699,59600000.0
2009-06-17 23:20:00,60.655,60.711,60.65,60.683,57600000.0
2009-06-17 23:25:00,60.685,60.689,60.66,60.677,67200000.0
2009-06-17 23:30:00,60.673,60.681,60.638,60.638,59600000.0
2009-06-17 23:35:00,60.629,60.629,60.493,60.516,66000000.0
2009-06-17 23:40:00,60.516,60.531,60.488,60.519,89000000.0
2009-06-17 23:45:00,60.513,60.515,60.454,60.459,65600000.0
2009-06-17 23:50:00,60.455,60.475,60.401,60.414,64000000.0
2009-06-17 23:55:00,60.42,60.472,60.354,60.436,56400000.0
2009-06-18 00:00:00,60.397,60.531,60.397,60.531,64000000.0
2009-06-18 00:05:00,60.54,60.593,60.473,60.561,64000000.0
2009-06-18 00:10:00,60.536,60.536,60.476,60.501,59200000.0
2009-06-18 00:15:00,60.489,60.496,60.468,60.478,86400000.0
2009-06-18 00:20:00,60.468,60.516,60.463,60.48,74000000.0
2009-06-18 00:25:00,60.478,60.486,60.449,60.466,81600000.0
2009-06-18 00:30:00,60.455,60.504,60.455,60.48,68000000.0
2009-06-18 00:35:00,60.456,60.481,60.448,60.464,81600000.0
2009-06-18 00:40:00,60.46,60.482,60.363,60.369,60800000.0
2009-06-18 00:45:00,60.356,60.428,60.356,60.393,64000000.0
2009-06-18 00:50:00,60.43,60.439,60.383,60.437,62400000.0
2009-06-18 00:55:00,60.443,60.445,60.395,60.424,78800000.0
2009-06-18 01:00:00,60.425,60.467,60.42,60.44,72400000.0
2009-06-18 01:05:00,60.458,60.572,60.404,60.54,69200000.0
2009-06-18 01:10:00,60.541,60.592,60.533,60.54,59200000.0
2009-06-18 01:15:00,60.542,60.59,60.537,60.571,80400000.0
2009-06-18 01:20:00,60.562,60.603,60.54,60.594,72000000.0
2009-06-18 01:25:00,60.585,60.615,60.541,60.615,62800000.0
2009-06-18 01:30:00,60.615,60.667,60.61,60.661,75200000.0
2009-06-18 01:35:00,60.657,60.657,60.62,60.64,71200000.0
2009-06-18 01:40:00,60.639,60.64,60.585,60.632,52800000.0
2009-06-18 01:45:00,60.641,60.77,60.626,60.77,65600000.0
2009-06-18 01:50:00,60.77,60.785,60.726,60.731,83200000.0
2009-06-18 01:55:00,60.727,60.931,60.726,60.904,65600000.0
2009-06-18 02:00:00,60.867,60.867,60.747,60.747,68800000.0
2009-06-18 02:05:00,60.751,60.751,60.63,60.633,73600000.0
2009-06-18 02:10:00,60.615,60.644,60.561,60.571,65600000.0
2009-06-18 02:15:00,60.584,60.647,60.584,60.635,57600000.0
2009-06-18 02:20:00,60.635,60.695,60.558,60.655,56000000.0
2009-06-18 02:25:00,60.651,60.651,60.57,60.606,66000000.0
2009-06-18 02:30:00,60.606,60.625,60.576,60.625,57600000.0
2009-06-18 02:35:00,60.637,60.651,60.616,60.646,72000000.0
2009-06-18 02:40:00,60.63,60.665,60.622,60.661,54400000.0
2009-06-18 02:45:00,60.667,60.667,60.518,60.573,64400000.0
2009-06-18 02:50:00,60.573,60.584,60.504,60.504,59200000.0
2009-06-18 02:55:00,60.515,60.568,60.471,60.508,56400000.0
2009-06-18 03:00:00,60.51,60.624,60.505,60.624,68000000.0
2009-06-18 03:05:00,60.654,60.789,60.654,60.728,67200000.0
2009-06-18 03:10:00,60.74,60.799,60.737,60.775,67200000.0
2009-06-18 03:15:00,60.787,60.79,60.669,60.69,59200000.0
2009-06-18 03:20:00,60.678,60.678,60.603,60.62,64000000.0
2009-06-18 03:25:00,60.629,60.651,60.594,60.594,64400000.0
2009-06-18 03:30:00,60.589,60.627,60.583,60.592,62400000.0
2009-06-18 03:35:00,60.54,60.54,60.397,60.469,73000000.0
2009-06-18 03:40:00,60.502,60.533,60.458,60.533,54400000.0
2009-06-18 03:45:00,60.538,60.538,60.465,60.474,59200000.0
2009-06-18 03:50:00,60.465,60.508,60.454,60.503,65600000.0
2009-06-18 03:55:00,60.498,60.524,60.493,60.524,61800000.0
2009-06-18 04:00:00,60.525,60.538,60.487,60.523,64400000.0
2009-06-18 04:05:00,60.53,60.57,60.515,60.518,64000000.0
2009-06-18 04:10:00,60.505,60.518,60.474,60.506,65600000.0
2009-06-18 04:15:00,60.519,60.568,60.515,60.558,65600000.0
2009-06-18 04:20:00,60.565,60.565,60.545,60.552,65600000.0
2009-06-18 04:25:00,60.562,60.562,60.498,60.542,68800000.0
2009-06-18 04:30:00,60.521,60.557,60.463,60.555,67200000.0
2009-06-18 04:35:00,60.536,60.573,60.52,60.568,62400000.0
2009-06-18 04:40:00,60.565,60.601,60.545,60.601,68800000.0
2009-06-18 04:45:00,60.595,60.621,60.595,60.608,57600000.0
2009-06-18 04:50:00,60.623,60.633,60.595,60.612,64400000.0
2009-06-18 04:55:00,60.633,60.641,60.609,60.609,65000000.0
2009-06-18 05:00:00,60.62,60.623,60.592,60.62,63200000.0
2009-06-18 05:05:00,60.621,60.73,60.62,60.678,60800000.0
2009-06-18 05:10:00,60.686,60.731,60.684,60.699,62800000.0
2009-06-18 05:15:00,60.71,60.714,60.686,60.707,60800000.0
2009-06-18 05:20:00,60.66,60.67,60.638,60.65,68800000.0
2009-06-18 05:25:00,60.647,60.649,60.62,60.628,62400000.0
2009-06-18 05:30:00,60.623,60.635,60.565,60.635,65600000.0
2009-06-18 05:35:00,60.634,60.653,60.619,60.628,61200000.0
2009-06-18 05:40:00,60.644,60.65,60.592,60.592,64400000.0
2009-06-18 05:45:00,60.573,60.59,60.557,60.579,76400000.0
2009-06-18 05:50:00,60.586,60.595,60.562,60.581,70400000.0
2009-06-18 05:55:00,60.571,60.604,60.507,60.597,60800000.0
2009-06-18 06:00:00,60.613,60.643,60.604,60.64,67200000.0
2009-06-18 06:05:00,60.639,60.652,60.53,60.615,68800000.0
2009-06-18 06:10:00,60.615,60.617,60.583,60.608,62400000.0
2009-06-18 06:15:00,60.596,60.611,60.581,60.584,60800000.0
2009-06-18 06:20:00,60.578,60.581,60.538,60.541,67600000.0
2009-06-18 06:25:00,60.512,60.541,60.505,60.52,58000000.0
2009-06-18 06:30:00,60.54,60.568,60.532,60.561,65600000.0
2009-06-18 06:35:00,60.563,60.598,60.537,60.545,52800000.0
2009-06-18 06:40:00,60.533,60.54,60.502,60.54,64000000.0
2009-06-18 06:45:00,60.532,60.553,60.515,60.543,67200000.0
2009-06-18 06:50:00,60.544,60.544,60.399,60.459,70400000.0
2009-06-18 06:55:00,60.464,60.466,60.292,60.297,65600000.0
2009-06-18 07:00:00,60.291,60.328,60.21,60.328,68800000.0
2009-06-18 07:05:00,60.34,60.371,60.338,60.37,59200000.0
2009-06-18 07:10:00,60.379,60.379,60.291,60.309,59200000.0
2009-06-18 07:15:00,60.317,60.373,60.31,60.367,54400000.0
2009-06-18 07:20:00,60.391,60.409,60.303,60.303,56000000.0
2009-06-18 07:25:00,60.316,60.368,60.275,60.294,62400000.0
2009-06-18 07:30:00,60.291,60.342,60.291,60.325,73600000.0
2009-06-18 07:35:00,60.312,60.438,60.288,60.438,65600000.0
2009-06-18 07:40:00,60.454,60.59,60.454,60.518,60800000.0
2009-06-18 07:45:00,60.554,60.576,60.482,60.504,59200000.0
2009-06-18 07:50:00,60.521,60.545,60.505,60.542,62400000.0
2009-06-18 07:55:00,60.554,60.586,60.521,60.584,54800000.0
2009-06-18 08:00:00,60.575,60.623,60.544,60.621,57000000.0
2009-06-18 08:05:00,60.616,60.713,60.616,60.669,68800000.0
2009-06-18 08:10:00,60.652,60.652,60.603,60.608,59200000.0
2009-06-18 08:15:00,60.618,60.731,60.596,60.7,67600000.0
2009-06-18 08:20:00,60.693,60.744,60.673,60.74,60800000.0
2009-06-18 08:25:00,60.751,60.786,60.706,60.763,73600000.0
2009-06-18 08:30:00,60.769,60.788,60.743,60.747,64000000.0
2009-06-18 08:35:00,60.756,60.764,60.702,60.702,78400000.0
2009-06-18 08:40:00,60.678,60.739,60.674,60.733,72000000.0
2009-06-18 08:45:00,60.733,60.841,60.733,60.841,68800000.0
2009-06-18 08:50:00,60.848,60.864,60.802,60.841,72400000.0
2009-06-18 08:55:00,60.84,60.875,60.84,60.873,65600000.0
2009-06-18 09:00:00,60.875,61.03,60.874,61.03,67200000.0
2009-06-18 09:05:00,61.022,61.022,60.979,61.01,67600000.0
2009-06-18 09:10:00,61.04,61.105,61.025,61.047,61200000.0
2009-06-18 09:15:00,61.011,61.088,61.011,61.086,62400000.0
2009-06-18 09:20:00,61.116,61.19,61.092,61.183,69800000.0
2009-06-18 09:25:00,61.175,61.176,61.038,61.038,59200000.0
2009-06-18 09:30:00,61.006,61.091,60.969,60.969,64400000.0
2009-06-18 09:35:00,60.954,60.955,60.787,60.892,68800000.0
2009-06-18 09:40:00,60.894,60.901,60.801,60.817,64400000.0
2009-06-18 09:45:00,60.834,60.856,60.771,60.856,60800000.0
2009-06-18 09:50:00,60.856,60.858,60.777,60.813,74000000.0
2009-06-18 09:55:00,60.81,60.81,60.685,60.803,67200000.0
2009-06-18 10:00:00,60.807,60.82,60.769,60.794,64000000.0
2009-06-18 10:05:00,60.783,60.839,60.783,60.79,62400000.0
2009-06-18 10:10:00,60.777,60.831,60.72,60.789,59600000.0
2009-06-18 10:15:00,60.77,60.866,60.77,60.786,59200000.0
2009-06-18 10:20:00,60.785,60.793,60.699,60.714,59200000.0
2009-06-18 10:25:00,60.746,60.828,60.742,60.776,59600000.0
2009-06-18 10:30:00,60.701,60.701,60.569,60.572,65600000.0
2009-06-18 10:35:00,60.566,60.605,60.51,60.595,57600000.0
2009-06-18 10:40:00,60.593,60.675,60.591,60.658,56000000.0
2009-06-18 10:45:00,60.657,60.657,60.567,60.577,62400000.0
2009-06-18 10:50:00,60.574,60.593,60.546,60.569,74000000.0
2009-06-18 10:55:00,60.565,60.581,60.438,60.564,62400000.0
2009-06-18 11:00:00,60.551,60.583,60.5,60.518,68800000.0
2009-06-18 11:05:00,60.546,60.632,60.542,60.627,75200000.0
2009-06-18 11:10:00,60.62,60.71,60.62,60.708,67200000.0
2009-06-18 11:15:00,60.685,60.707,60.632,60.681,65600000.0
2009-06-18 11:20:00,60.686,60.723,60.57,60.591,64800000.0
2009-06-18 11:25:00,60.563,60.732,60.55,60.729,64000000.0
2009-06-18 11:30:00,60.72,60.728,60.685,60.706,69200000.0
2009-06-18 11:35:00,60.704,60.71,60.61,60.621,57600000.0
2009-06-18 11:40:00,60.619,60.682,60.619,60.682,64400000.0
2009-06-18 11:45:00,60.676,60.676,60.589,60.609,59200000.0
2009-06-18 11:50:00,60.63,60.674,60.629,60.655,70400000.0
2009-06-18 11:55:00,60.653,60.742,60.604,60.742,64000000.0
2009-06-18 12:00:00,60.774,60.804,60.774,60.804,62400000.0
2009-06-18 12:05:00,60.804,60.834,60.786,60.821,67600000.0
2009-06-18 12:10:00,60.808,60.809,60.761,60.782,59200000.0
2009-06-18 12:15:00,60.801,60.801,60.682,60.701,67200000.0
2009-06-18 12:20:00,60.691,60.711,60.662,60.675,68800000.0
2009-06-18 12:25:00,60.687,60.711,60.678,60.708,64000000.0
2009-06-18 12:30:00,60.708,60.761,60.708,60.756,70400000.0
2009-06-18 12:35:00,60.757,60.79,60.678,60.765,67200000.0
2009-06-18 12:40:00,60.768,60.769,60.739,60.755,74000000.0
2009-06-18 12:45:00,60.746,60.755,60.696,60.715,57600000.0
2009-06-18 12:50:00,60.729,60.729,60.672,60.68,60800000.0
2009-06-18 12:55:00,60.666,60.677,60.64,60.65,70400000.0
2009-06-18 13:00:00,60.667,60.741,60.662,60.693,67600000.0
2009-06-18 13:05:00,60.699,60.751,60.695,60.738,69200000.0
2009-06-18 13:10:00,60.705,60.817,60.705,60.775,70400000.0
2009-06-18 13:15:00,60.796,60.861,60.794,60.838,67200000.0
2009-06-18 13:20:00,60.834,60.855,60.802,60.824,60800000.0
2009-06-18 13:25:00,60.794,60.822,60.683,60.822,72000000.0
2009-06-18 13:30:00,60.87,60.961,60.87,60.928,67200000.0
2009-06-18 13:35:00,60.949,60.964,60.921,60.93,116200000.0
2009-06-18 13:40:00,60.918,60.964,60.857,60.858,128000000.0
2009-06-18 13:45:00,60.857,60.865,60.826,60.828,88800000.0
2009-06-18 13:50:00,60.817,60.817,60.727,60.748,91200000.0
2009-06-18 13:55:00,60.753,60.796,60.736,60.796,100800000.0
2009-06-18 14:00:00,60.794,60.839,60.794,60.833,120000000.0
2009-06-18 14:05:00,60.832,60.91,60.811,60.91,142800000.0
2009-06-18 14:10:00,60.925,60.937,60.858,60.885,92800000.0
2009-06-18 14:15:00,60.879,60.937,60.879,60.903,96000000.0
2009-06-18 14:20:00,60.892,60.896,60.843,60.843,139600000.0
2009-06-18 14:25:00,60.846,60.849,60.724,60.742,91200000.0
2009-06-18 14:30:00,60.771,61.05,60.771,61.036,140600000.0
2009-06-18 14:35:00,61.058,61.141,61.058,61.122,107600000.0
2009-06-18 14:40:00,61.13,61.156,61.042,61.043,114000000.0
2009-06-18 14:45:00,61.052,61.086,61.023,61.077,89600000.0
2009-06-18 14:50:00,61.08,61.103,61.073,61.074,104000000.0
2009-06-18 14:55:00,61.064,61.12,61.024,61.113,67600000.0
2009-06-18 15:00:00,61.1,61.194,61.093,61.177,91200000.0
2009-06-18 15:05:00,61.177,61.177,61.135,61.145,86400000.0
2009-06-18 15:10:00,61.165,61.257,61.165,61.223,182800000.0
2009-06-18 15:15:00,61.215,61.237,61.162,61.163,120800000.0
2009-06-18 15:20:00,61.163,61.192,61.153,61.156,114000000.0
2009-06-18 15:25:00,61.146,61.218,61.121,61.126,213600000.0
2009-06-18 15:30:00,61.149,61.278,61.102,61.102,259200000.0
2009-06-18 15:35:00,61.113,61.174,60.911,60.911,192000000.0
2009-06-18 15:40:00,60.873,61.022,60.84,61.022,158800000.0
2009-06-18 15:45:00,61.036,61.037,60.95,61.002,91600000.0
2009-06-18 15:50:00,60.976,61.117,60.968,61.08,142400000.0
2009-06-18 15:55:00,61.08,61.31,61.046,61.31,144000000.0
2009-06-18 16:00:00,61.35,61.676,61.335,61.625,224000000.0
2009-06-18 16:05:00,61.579,61.611,61.514,61.557,205200000.0
2009-06-18 16:10:00,61.593,61.738,61.593,61.686,168400000.0
2009-06-18 16:15:00,61.727,61.829,61.727,61.729,175800000.0
2009-06-18 16:20:00,61.699,61.699,61.563,61.573,141200000.0
2009-06-18 16:25:00,61.579,61.664,61.576,61.629,124800000.0
2009-06-18 16:30:00,61.629,61.674,61.614,61.614,160000000.0
2009-06-18 16:35:00,61.615,61.661,61.615,61.634,221200000.0
2009-06-18 16:40:00,61.616,61.616,61.504,61.529,213200000.0
2009-06-18 16:45:00,61.552,61.616,61.544,61.6,231200000.0
2009-06-18 16:50:00,61.59,61.711,61.59,61.679,195600000.0
2009-06-18 16:55:00,61.679,61.815,61.675,61.815,147200000.0
2009-06-18 17:00:00,61.809,61.809,61.759,61.767,210400000.0
2009-06-18 17:05:00,61.776,61.82,61.776,61.782,277200000.0
2009-06-18 17:10:00,61.772,61.82,61.758,61.817,140800000.0
2009-06-18 17:15:00,61.821,61.894,61.821,61.894,148800000.0
2009-06-18 17:20:00,61.912,61.98,61.903,61.941,83200000.0
2009-06-18 17:25:00,61.958,61.97,61.816,61.816,158800000.0
2009-06-18 17:30:00,61.831,61.837,61.786,61.819,252000000.0
2009-06-18 17:35:00,61.812,61.891,61.798,61.89,131200000.0
2009-06-18 17:40:00,61.9,61.94,61.884,61.884,148800000.0
2009-06-18 17:45:00,61.888,61.896,61.834,61.855,233600000.0
2009-06-18 17:50:00,61.87,61.889,61.854,61.854,177600000.0
2009-06-18 17:55:00,61.848,61.957,61.848,61.957,202400000.0
2009-06-18 18:00:00,61.98,61.997,61.917,61.931,177600000.0
2009-06-18 18:05:00,61.924,61.924,61.845,61.845,196800000.0
2009-06-18 18:10:00,61.827,61.886,61.825,61.882,85200000.0
2009-06-18 18:15:00,61.882,61.882,61.841,61.87,206800000.0
2009-06-18 18:20:00,61.859,61.896,61.856,61.888,188800000.0
2009-06-18 18:25:00,61.885,61.886,61.846,61.879,136000000.0
2009-06-18 18:30:00,61.875,61.9,61.87,61.9,166400000.0
2009-06-18 18:35:00,61.9,61.902,61.858,61.86,275600000.0
2009-06-18 18:40:00,61.865,61.869,61.81,61.81,296800000.0
2009-06-18 18:45:00,61.807,61.847,61.776,61.847,92800000.0
2009-06-18 18:50:00,61.854,61.927,61.839,61.894,128000000.0
2009-06-18 18:55:00,61.901,61.904,61.866,61.884,121600000.0
2009-06-18 19:00:00,61.897,61.962,61.885,61.942,108800000.0
2009-06-18 19:05:00,61.952,62.021,61.947,62.005,149200000.0
2009-06-18 19:10:00,62.015,62.053,62.015,62.044,109200000.0
2009-06-18 19:15:00,62.04,62.046,62.023,62.046,68800000.0
2009-06-18 19:20:00,62.045,62.194,62.034,62.19,110800000.0
2009-06-18 19:25:00,62.213,62.216,62.121,62.123,88000000.0
2009-06-18 19:30:00,62.133,62.187,62.129,62.179,56000000.0
2009-06-18 19:35:00,62.169,62.169,62.063,62.063,67200000.0
2009-06-18 19:40:00,62.036,62.057,61.975,61.975,64000000.0
2009-06-18 19:45:00,61.996,62.037,61.974,61.985,101200000.0
2009-06-18 19:50:00,61.954,61.98,61.935,61.971,64000000.0
2009-06-18 19:55:00,61.948,61.961,61.889,61.889,61200000.0
2009-06-18 20:00:00,61.88,61.893,61.77,61.774,84800000.0
2009-06-18 20:05:00,61.756,61.756,61.618,61.682,83200000.0
2009-06-18 20:10:00,61.675,61.675,61.5,61.594,72400000.0
2009-06-18 20:15:00,61.585,61.675,61.582,61.675,113600000.0
2009-06-18 20:20:00,61.697,61.701,61.646,61.646,67200000.0
2009-06-18 20:25:00,61.652,61.682,61.552,61.649,62400000.0
2009-06-18 20:30:00,61.644,61.657,61.599,61.607,76800000.0
2009-06-18 20:35:00,61.605,61.658,61.57,61.648,64000000.0
2009-06-18 20:40:00,61.709,61.764,61.632,61.648,56000000.0
2009-06-18 20:45:00,61.684,61.759,61.683,61.717,77200000.0
2009-06-18 20:50:00,61.733,61.749,61.691,61.712,78800000.0
2009-06-18 20:55:00,61.717,61.757,61.682,61.757,51200000.0
2009-06-18 21:00:00,61.765,61.765,61.687,61.704,67200000.0
2009-06-18 21:05:00,61.723,61.826,61.657,61.826,64000000.0
2009-06-18 21:10:00,61.845,61.852,61.793,61.851,65600000.0
2009-06-18 21:15:00,61.855,61.899,61.837,61.871,64000000.0
2009-06-18 21:20:00,61.851,61.872,61.763,61.794,59200000.0
2009-06-18 21:25:00,61.816,61.834,61.778,61.795,102400000.0
2009-06-18 21:30:00,61.781,61.814,61.769,61.803,52800000.0
2009-06-18 21:35:00,61.807,61.818,61.683,61.709,68800000.0
2009-06-18 21:40:00,61.709,61.727,61.6,61.724,62800000.0
2009-06-18 21:45:00,61.73,61.741,61.701,61.703,89600000.0
2009-06-18 21:50:00,61.69,61.707,61.609,61.629,58600000.0
2009-06-18 21:55:00,61.639,61.698,61.632,61.696,59200000.0
2009-06-18 22:00:00,61.709,61.71,61.664,61.667,73600000.0
2009-06-18 22:05:00,61.66,61.66,61.591,61.616,62400000.0
2009-06-18 22:10:00,61.611,61.628,61.578,61.587,72400000.0
2009-06-18 22:15:00,61.586,61.627,61.577,61.594,72000000.0
2009-06-18 22:20:00,61.593,61.634,61.592,61.594,59200000.0
2009-06-18 22:25:00,61.594,61.615,61.586,61.6,67200000.0
2009-06-18 22:30:00,61.601,61.607,61.533,61.555,65600000.0
2009-06-18 22:35:00,61.554,61.563,61.542,61.547,99200000.0
2009-06-18 22:40:00,61.558,61.559,61.501,61.51,62800000.0
2009-06-18 22:45:00,61.528,61.556,61.528,61.548,59600000.0
2009-06-18 22:50:00,61.561,61.561,61.538,61.551,49600000.0
2009-06-18 22:55:00,61.551,61.563,61.502,61.502,54400000.0
2009-06-18 23:00:00,61.497,61.507,61.415,61.458,70400000.0
2009-06-18 23:05:00,61.451,61.469,61.443,61.459,93600000.0
2009-06-18 23:10:00,61.457,61.59,61.45,61.582,56000000.0
2009-06-18 23:15:00,61.58,61.592,61.552,61.556,59600000.0
2009-06-18 23:20:00,61.515,61.632,61.51,61.618,57600000.0
2009-06-18 23:25:00,61.621,61.634,61.611,61.611,65600000.0
2009-06-18 23:30:00,61.612,61.638,61.588,61.59,59200000.0
2009-06-18 23:35:00,61.598,61.634,61.575,61.585,66000000.0
2009-06-18 23:40:00,61.581,61.628,61.577,61.62,89600000.0
2009-06-18 23:45:00,61.608,61.717,61.592,61.717,65600000.0
2009-06-18 23:50:00,61.731,61.75,61.675,61.703,64400000.0
2009-06-18 23:55:00,61.705,61.725,61.638,61.679,56400000.0
2009-06-19 00:00:00,61.679,61.71,61.644,61.655,64400000.0
2009-06-19 00:05:00,61.648,61.655,61.544,61.618,64000000.0
2009-06-19 00:10:00,61.602,61.638,61.587,61.63,59200000.0
2009-06-19 00:15:00,61.619,61.64,61.588,61.628,86400000.0
2009-06-19 00:20:00,61.633,61.666,61.617,61.631,64800000.0
2009-06-19 00:25:00,61.63,61.664,61.603,61.664,81600000.0
2009-06-19 00:30:00,61.669,61.686,61.615,61.629,67200000.0
2009-06-19 00:35:00,61.638,61.663,61.618,61.655,81600000.0
2009-06-19 00:40:00,61.612,61.699,61.612,61.679,59200000.0
2009-06-19 00:45:00,61.677,61.7,61.661,61.699,64400000.0
2009-06-19 00:50:00,61.697,61.777,61.697,61.76,56000000.0
2009-06-19 00:55:00,61.748,61.77,61.74,61.77,78400000.0
2009-06-19 01:00:00,61.767,61.784,61.724,61.747,72800000.0
2009-06-19 01:05:00,61.776,61.783,61.711,61.759,68800000.0
2009-06-19 01:10:00,61.76,61.764,61.736,61.753,59200000.0
2009-06-19 01:15:00,61.77,61.777,61.759,61.776,80400000.0
2009-06-19 01:20:00,61.778,61.783,61.737,61.74,72000000.0
2009-06-19 01:25:00,61.732,61.732,61.651,61.651,62400000.0
2009-06-19 01:30:00,61.645,61.686,61.645,61.686,75200000.0
2009-06-19 01:35:00,61.682,61.682,61.617,61.663,70800000.0
2009-06-19 01:40:00,61.658,61.668,61.648,61.65,52800000.0
2009-06-19 01:45:00,61.647,61.722,61.643,61.696,65000000.0
2009-06-19 01:50:00,61.682,61.747,61.682,61.731,84000000.0
2009-06-19 01:55:00,61.732,61.747,61.693,61.747,65600000.0
2009-06-19 02:00:00,61.775,61.777,61.741,61.741,69200000.0
2009-06-19 02:05:00,61.733,61.733,61.675,61.687,73600000.0
2009-06-19 02:10:00,61.689,61.708,61.639,61.651,66000000.0
2009-06-19 02:15:00,61.65,61.665,61.632,61.641,58000000.0
2009-06-19 02:20:00,61.641,61.758,61.561,61.753,56000000.0
2009-06-19 02:25:00,61.748,61.765,61.729,61.744,65600000.0
2009-06-19 02:30:00,61.736,61.804,61.736,61.802,57600000.0
2009-06-19 02:35:00,61.803,61.834,61.783,61.783,72000000.0
2009-06-19 02:40:00,61.78,61.804,61.771,61.801,54400000.0
2009-06-19 02:45:00,61.808,61.828,61.715,61.816,64000000.0
2009-06-19 02:50:00,61.812,61.812,61.782,61.787,60000000.0
2009-06-19 02:55:00,61.804,61.829,61.725,61.829,56000000.0
2009-06-19 03:00:00,61.842,61.857,61.784,61.811,67200000.0
2009-06-19 03:05:00,61.805,61.821,61.773,61.811,67200000.0
2009-06-19 03:10:00,61.817,61.857,61.803,61.818,74000000.0
2009-06-19 03:15:00,61.825,61.825,61.766,61.775,52800000.0
2009-06-19 03:20:00,61.76,61.832,61.76,61.832,64000000.0
2009-06-19 03:25:00,61.818,61.835,61.797,61.806,64000000.0
2009-06-19 03:30:00,61.799,61.822,61.792,61.816,62400000.0
2009-06-19 03:35:00,61.818,61.832,61.744,61.792,73600000.0
2009-06-19 03:40:00,61.803,61.823,61.775,61.823,54400000.0
2009-06-19 03:45:00,61.821,61.84,61.815,61.836,59200000.0
2009-06-19 03:50:00,61.828,61.833,61.747,61.76,65600000.0
2009-06-19 03:55:00,61.761,61.773,61.676,61.693,62400000.0
2009-06-19 04:00:00,61.668,61.696,61.654,61.692,64000000.0
2009-06-19 04:05:00,61.689,61.701,61.677,61.688,64800000.0
2009-06-19 04:10:00,61.696,61.74,61.691,61.691,65600000.0
2009-06-19 04:15:00,61.697,61.697,61.618,61.635,65600000.0
2009-06-19 04:20:00,61.638,61.658,61.6,61.612,65600000.0
2009-06-19 04:25:00,61.619,61.651,61.61,61.646,69200000.0
2009-06-19 04:30:00,61.634,61.664,61.572,61.664,67200000.0
2009-06-19 04:35:00,61.675,61.7,61.647,61.685,62400000.0
2009-06-19 04:40:00,61.677,61.686,61.625,61.654,68600000.0
2009-06-19 04:45:00,61.66,61.662,61.647,61.652,67200000.0
2009-06-19 04:50:00,61.664,61.675,61.612,61.628,64000000.0
2009-06-19 04:55:00,61.635,61.672,61.628,61.646,65600000.0
2009-06-19 05:00:00,61.636,61.661,61.606,61.66,62200000.0
2009-06-19 05:05:00,61.674,61.678,61.629,61.654,61200000.0
2009-06-19 05:10:00,61.651,61.683,61.64,61.673,62400000.0
2009-06-19 05:15:00,61.674,61.678,61.65,61.661,60800000.0
2009-06-19 05:20:00,61.649,61.649,61.602,61.645,68800000.0
2009-06-19 05:25:00,61.622,61.647,61.612,61.642,62400000.0
2009-06-19 05:30:00,61.639,61.655,61.604,61.655,60800000.0
2009-06-19 05:35:00,61.643,61.662,61.609,61.662,60800000.0
2009-06-19 05:40:00,61.667,61.702,61.65,61.702,64000000.0
2009-06-19 05:45:00,61.723,61.756,61.716,61.716,75600000.0
2009-06-19 05:50:00,61.711,61.713,61.676,61.693,70800000.0
2009-06-19 05:55:00,61.707,61.732,61.646,61.677,60800000.0
2009-06-19 06:00:00,61.695,61.738,61.693,61.738,67200000.0
2009-06-19 06:05:00,61.74,61.747,61.648,61.725,69200000.0
2009-06-19 06:10:00,61.722,61.741,61.711,61.723,62400000.0
2009-06-19 06:15:00,61.708,61.727,61.699,61.723,64000000.0
2009-06-19 06:20:00,61.723,61.724,61.693,61.711,67200000.0
2009-06-19 06:25:00,61.708,61.716,61.677,61.706,57600000.0
2009-06-19 06:30:00,61.697,61.759,61.677,61.755,65600000.0
2009-06-19 06:35:00,61.767,61.792,61.756,61.789,52800000.0
2009-06-19 06:40:00,61.774,61.823,61.758,61.81,64000000.0
2009-06-19 06:45:00,61.794,61.809,61.778,61.794,67200000.0
2009-06-19 06:50:00,61.771,61.778,61.734,61.734,70400000.0
2009-06-19 06:55:00,61.742,61.751,61.666,61.688,66800000.0
2009-06-19 07:00:00,61.679,61.679,61.577,61.639,68800000.0
2009-06-19 07:05:00,61.641,61.756,61.64,61.754,59200000.0
2009-06-19 07:10:00,61.743,61.796,61.728,61.778,56000000.0
2009-06-19 07:15:00,61.794,61.797,61.777,61.789,54800000.0
2009-06-19 07:20:00,61.787,61.817,61.787,61.799,56000000.0
2009-06-19 07:25:00,61.813,61.877,61.811,61.833,62400000.0
2009-06-19 07:30:00,61.821,61.84,61.797,61.836,73600000.0
2009-06-19 07:35:00,61.842,61.848,61.793,61.798,65600000.0
2009-06-19 07:40:00,61.806,61.854,61.806,61.854,61200000.0
2009-06-19 07:45:00,61.859,61.859,61.814,61.814,59600000.0
2009-06-19 07:50:00,61.81,61.81,61.736,61.746,62400000.0
2009-06-19 07:55:00,61.768,61.778,61.723,61.727,54400000.0
2009-06-19 08:00:00,61.699,61.796,61.689,61.788,57600000.0
2009-06-19 08:05:00,61.785,61.812,61.736,61.793,69200000.0
2009-06-19 08:10:00,61.759,61.85,61.745,61.85,59200000.0
2009-06-19 08:15:00,61.841,61.841,61.742,61.784,67200000.0
2009-06-19 08:20:00,61.811,61.9,61.811,61.885,64000000.0
2009-06-19 08:25:00,61.885,61.892,61.736,61.747,67600000.0
2009-06-19 08:30:00,61.778,61.867,61.778,61.86,64400000.0
2009-06-19 08:35:00,61.86,61.863,61.835,61.853,78400000.0
2009-06-19 08:40:00,61.832,61.832,61.788,61.794,72000000.0
2009-06-19 08:45:00,61.806,61.912,61.806,61.892,68800000.0
2009-06-19 08:50:00,61.899,61.919,61.885,61.908,72800000.0
2009-06-19 08:55:00,61.912,61.942,61.895,61.934,65600000.0
2009-06-19 09:00:00,61.931,62.011,61.921,61.967,67200000.0
2009-06-19 09:05:00,61.95,62.007,61.867,62.007,67200000.0
2009-06-19 09:10:00,62.021,62.035,61.925,61.93,60800000.0
2009-06-19 09:15:00,61.908,61.908,61.85,61.862,62400000.0
2009-06-19 09:20:00,61.863,61.875,61.796,61.875,70400000.0
2009-06-19 09:25:00,61.878,61.883,61.85,61.861,59600000.0
2009-06-19 09:30:00,61.871,61.933,61.871,61.933,64000000.0
2009-06-19 09:35:00,61.936,61.985,61.867,61.981,69200000.0
2009-06-19 09:40:00,61.979,61.984,61.884,61.884,59200000.0
2009-06-19 09:45:00,61.89,61.909,61.858,61.885,60200000.0
2009-06-19 09:50:00,61.896,61.896,61.84,61.876,74000000.0
2009-06-19 09:55:00,61.885,62.011,61.885,61.908,67600000.0
2009-06-19 10:00:00,61.905,61.905,61.771,61.79,64000000.0
2009-06-19 10:05:00,61.783,61.893,61.783,61.884,62400000.0
2009-06-19 10:10:00,61.89,61.919,61.887,61.909,59200000.0
2009-06-19 10:15:00,61.865,61.919,61.865,61.881,59200000.0
2009-06-19 10:20:00,61.865,61.892,61.858,61.88,59200000.0
2009-06-19 10:25:00,61.882,61.943,61.852,61.933,59200000.0
2009-06-19 10:30:00,61.917,61.932,61.882,61.927,65600000.0
2009-06-19 10:35:00,61.929,61.995,61.872,61.966,58000000.0
2009-06-19 10:40:00,61.958,61.965,61.908,61.954,56400000.0
2009-06-19 10:45:00,61.955,61.962,61.933,61.946,61800000.0
2009-06-19 10:50:00,61.95,62.013,61.95,62.006,74000000.0
2009-06-19 10:55:00,61.993,62.029,61.91,62.018,62400000.0
2009-06-19 11:00:00,62.052,62.104,62.034,62.093,68800000.0
2009-06-19 11:05:00,62.062,62.068,62.001,62.051,75200000.0
2009-06-19 11:10:00,62.048,62.07,62.012,62.07,67200000.0
2009-06-19 11:15:00,62.073,62.18,62.068,62.174,65600000.0
2009-06-19 11:20:00,62.195,62.248,62.179,62.18,64000000.0
2009-06-19 11:25:00,62.152,62.204,62.144,62.193,64000000.0
2009-06-19 11:30:00,62.203,62.235,62.201,62.229,68800000.0
2009-06-19 11:35:00,62.23,62.26,62.226,62.258,57600000.0
2009-06-19 11:40:00,62.255,62.264,62.155,62.155,64400000.0
2009-06-19 11:45:00,62.153,62.182,62.106,62.139,59200000.0
2009-06-19 11:50:00,62.153,62.153,62.103,62.122,70800000.0
2009-06-19 11:55:00,62.139,62.15,62.078,62.105,64000000.0
2009-06-19 12:00:00,62.094,62.096,62.001,62.004,62400000.0
2009-06-19 12:05:00,62.004,62.069,62.004,62.03,67200000.0
2009-06-19 12:10:00,62.02,62.044,62.0,62.015,59200000.0
2009-06-19 12:15:00,61.993,61.993,61.878,61.973,67200000.0
2009-06-19 12:20:00,61.974,62.002,61.925,61.925,68800000.0
2009-06-19 12:25:00,61.922,61.922,61.858,61.916,64400000.0
2009-06-19 12:30:00,61.93,61.99,61.901,61.99,70400000.0
2009-06-19 12:35:00,61.983,62.06,61.951,62.005,67200000.0
2009-06-19 12:40:00,62.036,62.096,62.036,62.072,73600000.0
2009-06-19 12:45:00,62.077,62.085,62.046,62.064,57600000.0
2009-06-19 12:50:00,62.069,62.109,62.05,62.051,60800000.0
2009-06-19 12:55:00,62.048,62.067,62.019,62.047,70400000.0
2009-06-19 13:00:00,62.055,62.072,62.042,62.042,67200000.0
2009-06-19 13:05:00,62.037,62.086,62.037,62.069,68800000.0
2009-06-19 13:10:00,62.045,62.066,62.02,62.02,70800000.0
2009-06-19 13:15:00,62.038,62.134,62.038,62.134,67200000.0
2009-06-19 13:20:00,62.122,62.149,62.105,62.146,61200000.0
2009-06-19 13:25:00,62.133,62.137,61.994,62.097,72000000.0
2009-06-19 13:30:00,62.073,62.075,62.029,62.067,67200000.0
2009-06-19 13:35:00,62.072,62.083,62.051,62.077,116800000.0
2009-06-19 13:40:00,62.074,62.118,62.069,62.074,128000000.0
2009-06-19 13:45:00,62.066,62.181,62.053,62.144,88000000.0
2009-06-19 13:50:00,62.119,62.123,62.103,62.108,92000000.0
2009-06-19 13:55:00,62.105,62.14,62.099,62.126,99200000.0
2009-06-19 14:00:00,62.131,62.164,62.096,62.157,120000000.0
2009-06-19 14:05:00,62.176,62.196,62.154,62.19,143200000.0
2009-06-19 14:10:00,62.207,62.21,62.157,62.157,93200000.0
2009-06-19 14:15:00,62.154,62.195,62.127,62.177,98000000.0
2009-06-19 14:20:00,62.181,62.188,62.121,62.15,139600000.0
2009-06-19 14:25:00,62.153,62.198,62.153,62.173,91200000.0
2009-06-19 14:30:00,62.174,62.174,62.116,62.143,141600000.0
2009-06-19 14:35:00,62.152,62.264,62.152,62.259,107200000.0
2009-06-19 14:40:00,62.251,62.259,62.223,62.259,117200000.0
2009-06-19 14:45:00,62.259,62.259,62.205,62.229,89600000.0
2009-06-19 14:50:00,62.231,62.232,62.142,62.15,104400000.0
2009-06-19 14:55:00,62.163,62.178,62.137,62.137,67600000.0
2009-06-19 15:00:00,62.115,62.183,62.098,62.181,92000000.0
2009-06-19 15:05:00,62.189,62.288,62.189,62.251,86400000.0
2009-06-19 15:10:00,62.219,62.22,62.095,62.099,182800000.0
2009-06-19 15:15:00,62.109,62.205,62.109,62.197,120800000.0
2009-06-19 15:20:00,62.203,62.237,62.177,62.221,113600000.0
2009-06-19 15:25:00,62.213,62.22,62.103,62.103,213600000.0
2009-06-19 15:30:00,62.081,62.258,62.043,62.226,259200000.0
2009-06-19 15:35:00,62.238,62.298,62.234,62.267,192000000.0
2009-06-19 15:40:00,62.252,62.296,62.234,62.28,158800000.0
2009-06-19 15:45:00,62.303,62.303,62.189,62.21,91200000.0
2009-06-19 15:50:00,62.201,62.229,62.173,62.182,142400000.0
2009-06-19 15:55:00,62.172,62.235,62.134,62.134,144000000.0
2009-06-19 16:00:00,62.125,62.182,62.082,62.086,224000000.0
2009-06-19 16:05:00,62.09,62.126,62.083,62.102,204800000.0
2009-06-19 16:10:00,62.101,62.116,62.009,62.011,168000000.0
2009-06-19 16:15:00,61.99,62.136,61.99,62.131,175400000.0
2009-06-19 16:20:00,62.123,62.161,62.113,62.139,141200000.0
2009-06-19 16:25:00,62.138,62.141,62.09,62.107,125200000.0
2009-06-19 16:30:00,62.11,62.184,62.103,62.168,160400000.0
2009-06-19 16:35:00,62.164,62.18,62.118,62.18,221600000.0
2009-06-19 16:40:00,62.184,62.194,62.147,62.187,212600000.0
2009-06-19 16:45:00,62.181,62.188,62.16,62.171,230800000.0
2009-06-19 16:50:00,62.173,62.189,62.149,62.189,195200000.0
2009-06-19 16:55:00,62.218,62.225,62.188,62.199,147600000.0
2009-06-19 17:00:00,62.205,62.236,62.198,62.211,209600000.0
2009-06-19 17:05:00,62.208,62.212,62.144,62.146,276800000.0
2009-06-19 17:10:00,62.156,62.163,62.065,62.065,140800000.0
2009-06-19 17:15:00,62.057,62.062,62.03,62.045,148800000.0
2009-06-19 17:20:00,62.061,62.071,62.004,62.009,83200000.0
2009-06-19 17:25:00,62.007,62.023,61.986,61.986,158400000.0
2009-06-19 17:30:00,61.982,62.018,61.96,62.015,251200000.0
2009-06-19 17:35:00,62.017,62.055,62.014,62.049,131600000.0
2009-06-19 17:40:00,62.059,62.149,62.054,62.133,149600000.0
2009-06-19 17:45:00,62.139,62.201,62.139,62.201,233600000.0
2009-06-19 17:50:00,62.177,62.194,62.15,62.19,178000000.0
2009-06-19 17:55:00,62.193,62.233,62.145,62.215,202000000.0
2009-06-19 18:00:00,62.227,62.229,62.163,62.163,177600000.0
2009-06-19 18:05:00,62.164,62.176,62.089,62.105,197200000.0
2009-06-19 18:10:00,62.109,62.125,62.017,62.119,78400000.0
2009-06-19 18:15:00,62.122,62.122,62.058,62.063,206400000.0
2009-06-19 18:20:00,62.035,62.129,62.035,62.088,189200000.0
2009-06-19 18:25:00,62.062,62.062,61.951,61.956,136000000.0
2009-06-19 18:30:00,61.945,61.957,61.927,61.951,165800000.0
2009-06-19 18:35:00,61.884,61.968,61.884,61.948,275200000.0
2009-06-19 18:40:00,61.937,61.952,61.913,61.952,296400000.0
2009-06-19 18:45:00,61.957,61.96,61.932,61.935,92800000.0
2009-06-19 18:50:00,61.919,62.019,61.906,62.019,127800000.0
2009-06-19 18:55:00,62.019,62.02,61.921,61.921,121000000.0
2009-06-19 19:00:00,61.892,61.948,61.881,61.881,108800000.0
2009-06-19 19:05:00,61.905,61.924,61.899,61.899,148200000.0
2009-06-19 19:10:00,61.907,61.953,61.892,61.945,109200000.0
2009-06-19 19:15:00,61.899,61.921,61.873,61.917,68800000.0
2009-06-19 19:20:00,61.911,61.943,61.887,61.94,110800000.0
2009-06-19 19:25:00,61.942,61.942,61.88,61.908,88400000.0
2009-06-19 19:30:00,61.913,61.974,61.899,61.97,56000000.0
2009-06-19 19:35:00,61.967,61.981,61.959,61.959,67200000.0
2009-06-19 19:40:00,61.961,61.993,61.932,61.943,64400000.0
2009-06-19 19:45:00,61.941,61.961,61.921,61.944,100800000.0
2009-06-19 19:50:00,61.945,61.962,61.941,61.959,64000000.0
2009-06-19 19:55:00,61.961,61.981,61.956,61.979,60800000.0
2009-06-19 20:00:00,61.972,62.006,61.965,62.005,84800000.0
2009-06-19 20:05:00,62.008,62.008,61.965,61.977,83200000.0
2009-06-19 20:10:00,61.975,61.975,61.855,61.916,72400000.0
2009-06-19 20:15:00,61.915,61.915,61.838,61.862,114400000.0
2009-06-19 20:20:00,61.861,61.873,61.815,61.815,62400000.0
2009-06-19 20:25:00,61.816,61.823,61.703,61.784,62800000.0
2009-06-19 20:30:00,61.807,61.913,61.798,61.876,77200000.0
2009-06-19 20:35:00,61.896,61.914,61.861,61.876,64000000.0
2009-06-19 20:40:00,61.881,61.912,61.868,61.894,56000000.0
2009-06-19 20:45:00,61.897,61.907,61.83,61.842,76800000.0
2009-06-19 20:50:00,61.818,61.852,61.804,61.851,78400000.0
2009-06-19 20:55:00,61.865,61.931,61.865,61.906,54400000.0
2009-06-19 21:00:00,61.902,61.902,61.846,61.883,62400000.0
2009-06-19 21:05:00,61.885,61.907,61.808,61.874,64000000.0
2009-06-19 21:10:00,61.874,61.879,61.85,61.856,62400000.0
2009-06-19 21:15:00,61.862,61.875,61.837,61.87,64400000.0
2009-06-19 21:20:00,61.86,61.881,61.841,61.848,59200000.0
2009-06-19 21:25:00,61.846,61.911,61.822,61.905,102400000.0
2009-06-19 21:30:00,61.896,61.95,61.893,61.942,52800000.0
2009-06-19 21:35:00,61.967,61.984,61.927,61.927,68800000.0
2009-06-19 21:40:00,61.914,61.971,61.829,61.961,52800000.0
2009-06-19 21:45:00,61.954,61.957,61.909,61.909,89600000.0
2009-06-19 21:50:00,61.922,61.963,61.909,61.937,60000000.0
2009-06-19 21:55:00,61.917,61.94,61.876,61.912,68800000.0
2009-06-19 22:00:00,61.907,61.926,61.867,61.926,74000000.0
2009-06-19 22:05:00,61.937,61.937,61.895,61.907,53200000.0
2009-06-19 22:10:00,61.913,61.928,61.894,61.899,72400000.0
2009-06-19 22:15:00,61.906,61.937,61.903,61.908,67200000.0
2009-06-19 22:20:00,61.895,61.929,61.886,61.905,59200000.0
2009-06-19 22:25:00,61.906,61.929,61.889,61.912,67600000.0
2009-06-19 22:30:00,61.914,61.928,61.888,61.894,64800000.0
2009-06-19 22:35:00,61.875,61.939,61.87,61.937,99200000.0
2009-06-19 22:40:00,61.954,61.967,61.923,61.966,70400000.0
2009-06-19 22:45:00,61.962,61.998,61.887,61.887,59600000.0
2009-06-19 22:50:00,61.886,61.886,61.79,61.817,54400000.0
2009-06-19 22:55:00,61.823,61.829,61.769,61.769,54400000.0
2009-06-21 23:00:00,61.813,61.828,61.726,61.793,70400000.0
2009-06-21 23:05:00,61.723,61.724,61.71,61.724,75600000.0
2009-06-21 23:10:00,61.767,61.785,61.729,61.785,43200000.0
2009-06-21 23:15:00,61.727,61.751,61.711,61.737,59600000.0
2009-06-21 23:20:00,61.736,61.766,61.722,61.739,57600000.0
2009-06-21 23:25:00,61.748,61.77,61.727,61.727,56000000.0
2009-06-21 23:30:00,61.77,61.811,61.77,61.79,46400000.0
2009-06-21 23:35:00,61.785,61.794,61.77,61.79,52800000.0
2009-06-21 23:40:00,61.767,61.8,61.762,61.774,89600000.0
2009-06-21 23:45:00,61.81,61.813,61.785,61.803,49600000.0
2009-06-21 23:50:00,61.8,61.813,61.783,61.813,54400000.0
2009-06-21 23:55:00,61.796,61.803,61.702,61.801,43200000.0
2009-06-22 00:00:00,61.803,61.829,61.79,61.81,64000000.0
2009-06-22 00:05:00,61.811,61.816,61.698,61.78,64000000.0
2009-06-22 00:10:00,61.769,61.783,61.754,61.778,59200000.0
2009-06-22 00:15:00,61.758,61.795,61.736,61.792,86400000.0
2009-06-22 00:20:00,61.801,61.813,61.77,61.806,64400000.0
2009-06-22 00:25:00,61.817,61.825,61.754,61.757,81600000.0
2009-06-22 00:30:00,61.742,61.753,61.686,61.703,67600000.0
2009-06-22 00:35:00,61.709,61.713,61.682,61.712,89600000.0
2009-06-22 00:40:00,61.71,61.718,61.658,61.672,61200000.0
2009-06-22 00:45:00,61.67,61.723,61.67,61.719,51000000.0
2009-06-22 00:50:00,61.722,61.738,61.698,61.73,56000000.0
2009-06-22 00:55:00,61.717,61.744,61.685,61.696,78800000.0
2009-06-22 01:00:00,61.688,61.706,61.62,61.65,72000000.0
2009-06-22 01:05:00,61.654,61.654,61.579,61.61,68800000.0
2009-06-22 01:10:00,61.584,61.62,61.582,61.616,59200000.0
2009-06-22 01:15:00,61.623,61.638,61.555,61.555,80000000.0
2009-06-22 01:20:00,61.525,61.583,61.518,61.525,72000000.0
2009-06-22 01:25:00,61.533,61.569,61.486,61.486,62400000.0
2009-06-22 01:30:00,61.48,61.502,61.447,61.493,75200000.0
2009-06-22 01:35:00,61.505,61.545,61.469,61.542,70800000.0
2009-06-22 01:40:00,61.556,61.624,61.556,61.621,52800000.0
2009-06-22 01:45:00,61.623,61.623,61.556,61.597,65600000.0
2009-06-22 01:50:00,61.597,61.642,61.596,61.635,83200000.0
2009-06-22 01:55:00,61.652,61.672,61.627,61.639,65600000.0
2009-06-22 02:00:00,61.645,61.656,61.607,61.651,68800000.0
2009-06-22 02:05:00,61.599,61.599,61.515,61.549,73600000.0
2009-06-22 02:10:00,61.539,61.555,61.456,61.497,65600000.0
2009-06-22 02:15:00,61.499,61.541,61.48,61.541,57600000.0
2009-06-22 02:20:00,61.549,61.588,61.465,61.551,56000000.0
2009-06-22 02:25:00,61.558,61.604,61.558,61.593,65600000.0
2009-06-22 02:30:00,61.593,61.659,61.593,61.633,57600000.0
2009-06-22 02:35:00,61.628,61.629,61.559,61.567,72400000.0
2009-06-22 02:40:00,61.572,61.581,61.5,61.501,54800000.0
2009-06-22 02:45:00,61.508,61.606,61.493,61.579,64000000.0
2009-06-22 02:50:00,61.581,61.596,61.564,61.575,59200000.0
2009-06-22 02:55:00,61.564,61.567,61.491,61.503,56000000.0
2009-06-22 03:00:00,61.479,61.52,61.451,61.514,67600000.0
2009-06-22 03:05:00,61.501,61.509,61.417,61.417,67200000.0
2009-06-22 03:10:00,61.408,61.452,61.403,61.413,62400000.0
2009-06-22 03:15:00,61.42,61.442,61.413,61.435,52800000.0
2009-06-22 03:20:00,61.434,61.459,61.416,61.422,64400000.0
2009-06-22 03:25:00,61.402,61.466,61.392,61.455,64000000.0
2009-06-22 03:30:00,61.444,61.451,61.395,61.43,62800000.0
2009-06-22 03:35:00,61.44,61.44,61.309,61.358,73000000.0
2009-06-22 03:40:00,61.375,61.375,61.281,61.295,54400000.0
2009-06-22 03:45:00,61.309,61.317,61.263,61.273,59200000.0
2009-06-22 03:50:00,61.262,61.321,61.219,61.321,66000000.0
2009-06-22 03:55:00,61.327,61.339,61.289,61.294,62400000.0
2009-06-22 04:00:00,61.279,61.3,61.237,61.252,64400000.0
2009-06-22 04:05:00,61.215,61.215,61.151,61.189,64400000.0
2009-06-22 04:10:00,61.195,61.258,61.183,61.233,65600000.0
2009-06-22 04:15:00,61.253,61.3,61.249,61.282,66000000.0
2009-06-22 04:20:00,61.293,61.329,61.268,61.325,65600000.0
2009-06-22 04:25:00,61.312,61.344,61.286,61.339,68800000.0
2009-06-22 04:30:00,61.335,61.427,61.275,61.364,67200000.0
2009-06-22 04:35:00,61.379,61.387,61.289,61.315,62400000.0
2009-06-22 04:40:00,61.31,61.317,61.212,61.245,68800000.0
2009-06-22 04:45:00,61.226,61.245,61.215,61.24,57600000.0
2009-06-22 04:50:00,61.266,61.333,61.238,61.309,64000000.0
2009-06-22 04:55:00,61.323,61.323,61.244,61.248,65600000.0
2009-06-22 05:00:00,61.245,61.245,61.186,61.207,62400000.0
2009-06-22 05:05:00,61.199,61.219,61.182,61.202,60800000.0
2009-06-22 05:10:00,61.192,61.249,61.17,61.241,62400000.0
2009-06-22 05:15:00,61.244,61.26,61.231,61.258,68800000.0
2009-06-22 05:20:00,61.256,61.269,61.2,61.221,69200000.0
2009-06-22 05:25:00,61.205,61.226,61.189,61.226,62400000.0
2009-06-22 05:30:00,61.238,61.238,61.203,61.225,68800000.0
2009-06-22 05:35:00,61.222,61.234,61.185,61.185,60800000.0
2009-06-22 05:40:00,61.193,61.22,61.176,61.198,64000000.0
2009-06-22 05:45:00,61.206,61.238,61.166,61.166,75200000.0
2009-06-22 05:50:00,61.158,61.187,61.149,61.171,70800000.0
2009-06-22 05:55:00,61.165,61.177,61.098,61.167,60800000.0
2009-06-22 06:00:00,61.169,61.169,61.116,61.126,67200000.0
2009-06-22 06:05:00,61.137,61.188,61.084,61.184,68800000.0
2009-06-22 06:10:00,61.159,61.169,61.129,61.145,61800000.0
2009-06-22 06:15:00,61.129,61.156,61.123,61.133,60800000.0
2009-06-22 06:20:00,61.141,61.175,61.12,61.165,67200000.0
2009-06-22 06:25:00,61.165,61.228,61.162,61.228,57600000.0
2009-06-22 06:30:00,61.218,61.307,61.194,61.307,65600000.0
2009-06-22 06:35:00,61.314,61.377,61.309,61.375,52800000.0
2009-06-22 06:40:00,61.37,61.438,61.37,61.413,64800000.0
2009-06-22 06:45:00,61.399,61.442,61.379,61.44,67200000.0
2009-06-22 06:50:00,61.433,61.443,61.399,61.443,70400000.0
2009-06-22 06:55:00,61.462,61.518,61.448,61.467,65600000.0
2009-06-22 07:00:00,61.444,61.444,61.336,61.417,68800000.0
2009-06-22 07:05:00,61.422,61.46,61.384,61.384,59200000.0
2009-06-22 07:10:00,61.386,61.389,61.34,61.373,56400000.0
2009-06-22 07:15:00,61.381,61.46,61.381,61.447,59200000.0
2009-06-22 07:20:00,61.447,61.447,61.381,61.391,56400000.0
2009-06-22 07:25:00,61.408,61.465,61.397,61.427,62400000.0
2009-06-22 07:30:00,61.424,61.447,61.359,61.359,73600000.0
2009-06-22 07:35:00,61.352,61.401,61.325,61.346,65600000.0
2009-06-22 07:40:00,61.343,61.397,61.343,61.371,61600000.0
2009-06-22 07:45:00,61.37,61.37,61.287,61.287,62800000.0
2009-06-22 07:50:00,61.348,61.379,61.341,61.37,62400000.0
2009-06-22 07:55:00,61.368,61.387,61.354,61.371,59200000.0
2009-06-22 08:00:00,61.381,61.381,61.342,61.356,57600000.0
2009-06-22 08:05:00,61.356,61.366,61.271,61.337,68800000.0
2009-06-22 08:10:00,61.361,61.454,61.278,61.278,59200000.0
2009-06-22 08:15:00,61.274,61.3,61.216,61.227,67200000.0
2009-06-22 08:20:00,61.241,61.325,61.237,61.296,60800000.0
2009-06-22 08:25:00,61.328,61.339,61.248,61.281,67200000.0
2009-06-22 08:30:00,61.276,61.281,61.233,61.24,64000000.0
2009-06-22 08:35:00,61.248,61.248,61.193,61.225,78400000.0
2009-06-22 08:40:00,61.221,61.229,61.203,61.203,72000000.0
2009-06-22 08:45:00,61.202,61.308,61.202,61.308,68800000.0
2009-06-22 08:50:00,61.3,61.341,61.287,61.302,72000000.0
2009-06-22 08:55:00,61.309,61.318,61.287,61.298,65600000.0
2009-06-22 09:00:00,61.295,61.383,61.284,61.33,67200000.0
2009-06-22 09:05:00,61.32,61.32,61.222,61.232,67600000.0
2009-06-22 09:10:00,61.238,61.268,61.214,61.215,61200000.0
2009-06-22 09:15:00,61.199,61.219,61.185,61.213,62400000.0
2009-06-22 09:20:00,61.201,61.201,61.125,61.143,70800000.0
2009-06-22 09:25:00,61.156,61.167,61.136,61.164,59600000.0
2009-06-22 09:30:00,61.158,61.158,61.073,61.084,64000000.0
2009-06-22 09:35:00,61.078,61.157,61.062,61.157,68800000.0
2009-06-22 09:40:00,61.153,61.186,61.152,61.16,59200000.0
2009-06-22 09:45:00,61.169,61.169,61.115,61.143,61200000.0
2009-06-22 09:50:00,61.159,61.191,61.159,61.191,73600000.0
2009-06-22 09:55:00,61.201,61.285,61.175,61.239,67600000.0
2009-06-22 10:00:00,61.212,61.212,61.064,61.064,64400000.0
2009-06-22 10:05:00,61.053,61.117,61.051,61.106,62400000.0
2009-06-22 10:10:00,61.113,61.168,61.113,61.151,59200000.0
2009-06-22 10:15:00,61.158,61.183,61.138,61.145,59200000.0
2009-06-22 10:20:00,61.141,61.155,61.094,61.097,60000000.0
2009-06-22 10:25:00,61.086,61.144,61.06,61.118,59200000.0
2009-06-22 10:30:00,61.101,61.136,61.036,61.042,66000000.0
2009-06-22 10:35:00,61.051,61.086,60.988,61.075,57600000.0
2009-06-22 10:40:00,61.085,61.119,61.085,61.096,56000000.0
2009-06-22 10:45:00,61.097,61.099,61.004,61.039,61800000.0
2009-06-22 10:50:00,61.032,61.062,61.007,61.061,73600000.0
2009-06-22 10:55:00,61.039,61.084,60.984,61.052,62400000.0
2009-06-22 11:00:00,61.064,61.064,61.032,61.033,68800000.0
2009-06-22 11:05:00,61.021,61.021,60.939,60.987,75600000.0
2009-06-22 11:10:00,60.976,60.977,60.927,60.945,67200000.0
2009-06-22 11:15:00,60.938,60.978,60.935,60.963,65600000.0
2009-06-22 11:20:00,60.96,60.99,60.91,60.928,64000000.0
2009-06-22 11:25:00,60.934,60.983,60.934,60.945,68800000.0
2009-06-22 11:30:00,60.962,61.0,60.952,60.971,68800000.0
2009-06-22 11:35:00,60.983,60.991,60.913,60.922,57600000.0
2009-06-22 11:40:00,60.918,60.975,60.918,60.954,64000000.0
2009-06-22 11:45:00,60.971,61.047,60.97,61.033,59200000.0
2009-06-22 11:50:00,61.036,61.048,61.005,61.006,70800000.0
2009-06-22 11:55:00,61.011,61.011,60.937,60.998,64000000.0
2009-06-22 12:00:00,60.996,61.014,60.98,61.014,62400000.0
2009-06-22 12:05:00,60.999,60.999,60.845,60.846,67200000.0
2009-06-22 12:10:00,60.844,60.938,60.839,60.875,59200000.0
2009-06-22 12:15:00,60.869,60.87,60.791,60.861,67600000.0
2009-06-22 12:20:00,60.859,60.911,60.849,60.884,68800000.0
2009-06-22 12:25:00,60.92,60.935,60.882,60.914,64000000.0
2009-06-22 12:30:00,60.912,60.972,60.902,60.944,70400000.0
2009-06-22 12:35:00,60.939,60.953,60.839,60.919,67200000.0
2009-06-22 12:40:00,60.932,60.939,60.896,60.906,74000000.0
2009-06-22 12:45:00,60.909,60.922,60.859,60.866,57600000.0
2009-06-22 12:50:00,60.866,60.87,60.825,60.854,60800000.0
2009-06-22 12:55:00,60.86,60.888,60.826,60.881,70400000.0
2009-06-22 13:00:00,60.895,60.934,60.874,60.934,67600000.0
2009-06-22 13:05:00,60.932,60.949,60.883,60.891,68200000.0
2009-06-22 13:10:00,60.87,60.913,60.818,60.818,70400000.0
2009-06-22 13:15:00,60.836,60.86,60.813,60.859,67200000.0
2009-06-22 13:20:00,60.855,60.868,60.827,60.843,61200000.0
2009-06-22 13:25:00,60.834,60.859,60.724,60.815,72800000.0
2009-06-22 13:30:00,60.843,60.918,60.837,60.918,67600000.0
2009-06-22 13:35:00,60.91,60.925,60.876,60.89,117200000.0
2009-06-22 13:40:00,60.889,60.95,60.889,60.929,128000000.0
2009-06-22 13:45:00,60.925,60.933,60.873,60.882,88000000.0
2009-06-22 13:50:00,60.878,60.929,60.857,60.9,91200000.0
2009-06-22 13:55:00,60.901,60.907,60.856,60.907,99200000.0
2009-06-22 14:00:00,60.893,60.929,60.868,60.929,120400000.0
2009-06-22 14:05:00,60.927,60.927,60.896,60.903,142400000.0
2009-06-22 14:10:00,60.897,60.903,60.82,60.851,92800000.0
2009-06-22 14:15:00,60.874,60.896,60.857,60.857,94800000.0
2009-06-22 14:20:00,60.869,60.887,60.819,60.819,139200000.0
2009-06-22 14:25:00,60.784,60.788,60.766,60.777,91600000.0
2009-06-22 14:30:00,60.79,60.791,60.662,60.662,140800000.0
2009-06-22 14:35:00,60.654,60.669,60.626,60.664,107600000.0
2009-06-22 14:40:00,60.652,60.69,60.651,60.673,113600000.0
2009-06-22 14:45:00,60.671,60.671,60.624,60.63,89600000.0
2009-06-22 14:50:00,60.624,60.684,60.616,60.671,104000000.0
2009-06-22 14:55:00,60.658,60.664,60.636,60.645,72000000.0
2009-06-22 15:00:00,60.631,60.655,60.604,60.653,91200000.0
2009-06-22 15:05:00,60.658,60.713,60.658,60.678,86400000.0
2009-06-22 15:10:00,60.672,60.686,60.639,60.666,182800000.0
2009-06-22 15:15:00,60.664,60.695,60.66,60.687,120000000.0
2009-06-22 15:20:00,60.669,60.691,60.633,60.635,113600000.0
2009-06-22 15:25:00,60.621,60.694,60.57,60.57,213200000.0
2009-06-22 15:30:00,60.581,60.713,60.561,60.561,259600000.0
2009-06-22 15:35:00,60.565,60.565,60.516,60.56,192000000.0
2009-06-22 15:40:00,60.554,60.554,60.449,60.452,158800000.0
2009-06-22 15:45:00,60.453,60.567,60.434,60.558,91600000.0
2009-06-22 15:50:00,60.571,60.705,60.571,60.705,142800000.0
2009-06-22 15:55:00,60.705,60.705,60.577,60.597,143800000.0
2009-06-22 16:00:00,60.585,60.598,60.529,60.589,224400000.0
2009-06-22 16:05:00,60.582,60.71,60.555,60.71,205600000.0
2009-06-22 16:10:00,60.717,60.803,60.685,60.778,168000000.0
2009-06-22 16:15:00,60.783,60.8,60.745,60.745,175800000.0
2009-06-22 16:20:00,60.738,60.915,60.735,60.915,140800000.0
2009-06-22 16:25:00,60.927,60.967,60.911,60.942,124800000.0
2009-06-22 16:30:00,60.937,60.937,60.758,60.764,161600000.0
2009-06-22 16:35:00,60.743,60.753,60.7,60.748,221600000.0
2009-06-22 16:40:00,60.753,60.763,60.669,60.718,213200000.0
2009-06-22 16:45:00,60.712,60.816,60.712,60.816,230800000.0
2009-06-22 16:50:00,60.812,60.863,60.806,60.815,195200000.0
2009-06-22 16:55:00,60.825,60.869,60.796,60.84,147600000.0
2009-06-22 17:00:00,60.809,60.824,60.776,60.776,210000000.0
2009-06-22 17:05:00,60.787,60.838,60.787,60.797,276200000.0
2009-06-22 17:10:00,60.786,60.818,60.756,60.765,141200000.0
2009-06-22 17:15:00,60.741,60.759,60.721,60.752,149200000.0
2009-06-22 17:20:00,60.758,60.802,60.74,60.756,83600000.0
2009-06-22 17:25:00,60.744,60.782,60.649,60.649,158800000.0
2009-06-22 17:30:00,60.647,60.671,60.615,60.626,251600000.0
2009-06-22 17:35:00,60.626,60.65,60.51,60.51,139600000.0
2009-06-22 17:40:00,60.515,60.539,60.514,60.527,149600000.0
2009-06-22 17:45:00,60.539,60.586,60.495,60.497,233600000.0
2009-06-22 17:50:00,60.489,60.539,60.471,60.539,178000000.0
2009-06-22 17:55:00,60.555,60.583,60.489,60.516,201600000.0
2009-06-22 18:00:00,60.524,60.562,60.518,60.525,177600000.0
2009-06-22 18:05:00,60.528,60.531,60.494,60.5,196800000.0
2009-06-22 18:10:00,60.5,60.564,60.49,60.551,78400000.0
2009-06-22 18:15:00,60.551,60.593,60.506,60.578,207600000.0
2009-06-22 18:20:00,60.576,60.613,60.529,60.613,188800000.0
2009-06-22 18:25:00,60.614,60.622,60.567,60.597,136000000.0
2009-06-22 18:30:00,60.597,60.661,60.597,60.661,166400000.0
2009-06-22 18:35:00,60.655,60.655,60.576,60.594,275600000.0
2009-06-22 18:40:00,60.595,60.602,60.558,60.574,296800000.0
2009-06-22 18:45:00,60.582,60.586,60.553,60.557,92800000.0
2009-06-22 18:50:00,60.555,60.555,60.491,60.544,128000000.0
2009-06-22 18:55:00,60.544,60.581,60.516,60.576,122000000.0
2009-06-22 19:00:00,60.571,60.577,60.531,60.531,108800000.0
2009-06-22 19:05:00,60.536,60.545,60.516,60.539,148800000.0
2009-06-22 19:10:00,60.531,60.565,60.528,60.545,109200000.0
2009-06-22 19:15:00,60.541,60.565,60.508,60.518,68800000.0
2009-06-22 19:20:00,60.515,60.516,60.463,60.471,110400000.0
2009-06-22 19:25:00,60.47,60.478,60.426,60.458,88400000.0
2009-06-22 19:30:00,60.469,60.514,60.46,60.485,56000000.0
2009-06-22 19:35:00,60.5,60.527,60.492,60.505,67200000.0
2009-06-22 19:40:00,60.506,60.523,60.472,60.476,64000000.0
2009-06-22 19:45:00,60.494,60.519,60.488,60.519,100800000.0
2009-06-22 19:50:00,60.519,60.547,60.493,60.547,64000000.0
2009-06-22 19:55:00,60.545,60.557,60.479,60.492,60800000.0
2009-06-22 20:00:00,60.511,60.547,60.51,60.544,84800000.0
2009-06-22 20:05:00,60.538,60.554,60.509,60.545,82600000.0
2009-06-22 20:10:00,60.552,60.557,60.475,60.53,72000000.0
2009-06-22 20:15:00,60.524,60.579,60.51,60.562,113600000.0
2009-06-22 20:20:00,60.569,60.599,60.547,60.567,65600000.0
2009-06-22 20:25:00,60.579,60.605,60.514,60.595,62400000.0
2009-06-22 20:30:00,60.577,60.579,60.535,60.547,76800000.0
2009-06-22 20:35:00,60.552,60.555,60.473,60.51,64400000.0
2009-06-22 20:40:00,60.501,60.519,60.465,60.465,56000000.0
2009-06-22 20:45:00,60.46,60.476,60.458,60.459,76800000.0
2009-06-22 20:50:00,60.443,60.514,60.443,60.498,78400000.0
2009-06-22 20:55:00,60.498,60.498,60.477,60.485,51200000.0
2009-06-22 21:00:00,60.486,60.608,60.484,60.593,61800000.0
2009-06-22 21:05:00,60.594,60.599,60.511,60.591,64000000.0
2009-06-22 21:10:00,60.591,60.607,60.545,60.552,62400000.0
2009-06-22 21:15:00,60.563,60.617,60.556,60.606,64000000.0
2009-06-22 21:20:00,60.575,60.651,60.575,60.614,59200000.0
2009-06-22 21:25:00,60.626,60.646,60.573,60.58,102400000.0
2009-06-22 21:30:00,60.574,60.593,60.569,60.586,52800000.0
2009-06-22 21:35:00,60.594,60.605,60.585,60.602,69200000.0
2009-06-22 21:40:00,60.623,60.685,60.555,60.557,53200000.0
2009-06-22 21:45:00,60.541,60.55,60.517,60.541,89600000.0
2009-06-22 21:50:00,60.533,60.55,60.499,60.507,59200000.0
2009-06-22 21:55:00,60.497,60.508,60.457,60.458,59200000.0
2009-06-22 22:00:00,60.463,60.485,60.377,60.377,73600000.0
2009-06-22 22:05:00,60.389,60.422,60.379,60.397,62400000.0
2009-06-22 22:10:00,60.379,60.411,60.336,60.393,72000000.0
2009-06-22 22:15:00,60.389,60.4,60.361,60.388,66600000.0
2009-06-22 22:20:00,60.384,60.439,60.377,60.433,59200000.0
2009-06-22 22:25:00,60.427,60.427,60.288,60.29,67600000.0
2009-06-22 22:30:00,60.283,60.311,60.264,60.296,65600000.0
2009-06-22 22:35:00,60.305,60.309,60.249,60.261,99200000.0
2009-06-22 22:40:00,60.239,60.294,60.239,60.294,62400000.0
2009-06-22 22:45:00,60.295,60.308,60.262,60.283,59200000.0
2009-06-22 22:50:00,60.284,60.284,60.177,60.269,54400000.0
2009-06-22 22:55:00,60.271,60.277,60.237,60.263,54800000.0
2009-06-22 23:00:00,60.257,60.257,60.13,60.188,70400000.0
2009-06-22 23:05:00,60.186,60.274,60.186,60.247,92800000.0
2009-06-22 23:10:00,60.25,60.286,60.242,60.286,56800000.0
2009-06-22 23:15:00,60.282,60.293,60.245,60.284,59600000.0
2009-06-22 23:20:00,60.263,60.313,60.253,60.3,57600000.0
2009-06-22 23:25:00,60.312,60.312,60.28,60.289,66600000.0
2009-06-22 23:30:00,60.293,60.334,60.293,60.32,59600000.0
2009-06-22 23:35:00,60.314,60.334,60.292,60.328,65600000.0
2009-06-22 23:40:00,60.326,60.333,60.305,60.323,72400000.0
2009-06-22 23:45:00,60.334,60.344,60.306,60.336,65600000.0
2009-06-22 23:50:00,60.348,60.378,60.284,60.305,64400000.0
2009-06-22 23:55:00,60.318,60.333,60.203,60.333,56400000.0
2009-06-23 00:00:00,60.323,60.328,60.269,60.309,64400000.0
2009-06-23 00:05:00,60.301,60.307,60.21,60.268,64000000.0
2009-06-23 00:10:00,60.299,60.319,60.272,60.313,59200000.0
2009-06-23 00:15:00,60.302,60.307,60.284,60.306,85800000.0
2009-06-23 00:20:00,60.283,60.337,60.283,60.309,64000000.0
2009-06-23 00:25:00,60.314,60.314,60.207,60.207,81600000.0
2009-06-23 00:30:00,60.233,60.267,60.223,60.257,67200000.0
2009-06-23 00:35:00,60.243,60.268,60.227,60.268,81600000.0
2009-06-23 00:40:00,60.268,60.271,60.175,60.189,60800000.0
2009-06-23 00:45:00,60.182,60.226,60.171,60.21,64000000.0
2009-06-23 00:50:00,60.19,60.249,60.19,60.247,56400000.0
2009-06-23 00:55:00,60.242,60.27,60.237,60.258,78400000.0
2009-06-23 01:00:00,60.24,60.348,60.24,60.272,72400000.0
2009-06-23 01:05:00,60.272,60.276,60.21,60.261,68800000.0
2009-06-23 01:10:00,60.253,60.253,60.159,60.163,59200000.0
2009-06-23 01:15:00,60.18,60.18,60.074,60.074,80400000.0
2009-06-23 01:20:00,60.081,60.15,60.067,60.15,72000000.0
2009-06-23 01:25:00,60.159,60.165,60.079,60.081,64000000.0
2009-06-23 01:30:00,60.077,60.077,59.944,59.964,75200000.0
2009-06-23 01:35:00,59.981,60.05,59.981,60.017,70400000.0
2009-06-23 01:40:00,60.013,60.013,59.95,59.95,52800000.0
2009-06-23 01:45:00,59.973,59.987,59.843,59.843,65600000.0
2009-06-23 01:50:00,59.814,59.814,59.707,59.766,83200000.0
2009-06-23 01:55:00,59.794,59.851,59.794,59.845,65600000.0
2009-06-23 02:00:00,59.855,59.948,59.84,59.927,68800000.0
2009-06-23 02:05:00,59.93,60.008,59.925,60.008,73600000.0
2009-06-23 02:10:00,60.021,60.044,60.0,60.022,66000000.0
2009-06-23 02:15:00,60.001,60.001,59.889,59.917,58000000.0
2009-06-23 02:20:00,59.909,59.968,59.786,59.966,56400000.0
2009-06-23 02:25:00,59.953,59.953,59.819,59.845,65600000.0
2009-06-23 02:30:00,59.855,59.91,59.8,59.816,57600000.0
2009-06-23 02:35:00,59.835,59.855,59.821,59.848,72400000.0
2009-06-23 02:40:00,59.849,59.865,59.83,59.853,55200000.0
2009-06-23 02:45:00,59.859,59.94,59.807,59.848,64400000.0
2009-06-23 02:50:00,59.902,59.916,59.876,59.876,59600000.0
2009-06-23 02:55:00,59.899,59.91,59.821,59.84,56000000.0
2009-06-23 03:00:00,59.846,59.854,59.743,59.791,67600000.0
2009-06-23 03:05:00,59.778,59.789,59.723,59.788,67200000.0
2009-06-23 03:10:00,59.8,59.841,59.778,59.825,62800000.0
2009-06-23 03:15:00,59.829,59.834,59.743,59.743,52800000.0
2009-06-23 03:20:00,59.734,59.915,59.734,59.903,64400000.0
2009-06-23 03:25:00,59.9,59.909,59.842,59.866,64400000.0
2009-06-23 03:30:00,59.874,59.895,59.835,59.839,61800000.0
2009-06-23 03:35:00,59.833,59.851,59.728,59.782,73600000.0
2009-06-23 03:40:00,59.833,59.9,59.796,59.894,54400000.0
2009-06-23 03:45:00,59.883,59.917,59.845,59.917,59200000.0
2009-06-23 03:50:00,59.91,59.91,59.815,59.859,65400000.0
2009-06-23 03:55:00,59.862,59.869,59.842,59.852,62400000.0
2009-06-23 04:00:00,59.84,59.867,59.798,59.798,64000000.0
2009-06-23 04:05:00,59.8,59.807,59.75,59.75,64400000.0
2009-06-23 04:10:00,59.746,59.776,59.742,59.755,65600000.0
2009-06-23 04:15:00,59.775,59.78,59.716,59.724,65600000.0
2009-06-23 04:20:00,59.735,59.759,59.728,59.731,66000000.0
2009-06-23 04:25:00,59.733,59.746,59.593,59.622,69200000.0
2009-06-23 04:30:00,59.619,59.619,59.476,59.594,67200000.0
2009-06-23 04:35:00,59.634,59.643,59.518,59.56,62400000.0
2009-06-23 04:40:00,59.547,59.552,59.521,59.532,68800000.0
2009-06-23 04:45:00,59.531,59.644,59.523,59.618,57600000.0
2009-06-23 04:50:00,59.639,59.639,59.546,59.565,64000000.0
2009-06-23 04:55:00,59.598,59.61,59.588,59.605,65600000.0
2009-06-23 05:00:00,59.602,59.607,59.577,59.594,62800000.0
2009-06-23 05:05:00,59.59,59.592,59.534,59.534,60800000.0
2009-06-23 05:10:00,59.53,59.648,59.526,59.636,62400000.0
2009-06-23 05:15:00,59.641,59.662,59.627,59.662,60800000.0
2009-06-23 05:20:00,59.65,59.65,59.589,59.589,68800000.0
2009-06-23 05:25:00,59.592,59.658,59.591,59.657,62800000.0
2009-06-23 05:30:00,59.66,59.705,59.647,59.705,68800000.0
2009-06-23 05:35:00,59.725,59.812,59.725,59.785,60800000.0
2009-06-23 05:40:00,59.788,59.788,59.751,59.751,64000000.0
2009-06-23 05:45:00,59.728,59.833,59.728,59.828,75000000.0
2009-06-23 05:50:00,59.822,59.822,59.768,59.775,70800000.0
2009-06-23 05:55:00,59.773,59.794,59.708,59.785,60800000.0
2009-06-23 06:00:00,59.75,59.8,59.728,59.8,67200000.0
2009-06-23 06:05:00,59.798,59.833,59.692,59.767,68800000.0
2009-06-23 06:10:00,59.769,59.786,59.737,59.767,62800000.0
2009-06-23 06:15:00,59.759,59.768,59.711,59.712,60800000.0
2009-06-23 06:20:00,59.724,59.756,59.712,59.756,67200000.0
2009-06-23 06:25:00,59.767,59.767,59.738,59.76,58000000.0
2009-06-23 06:30:00,59.724,59.756,59.724,59.737,66400000.0
2009-06-23 06:35:00,59.738,59.78,59.727,59.78,52800000.0
2009-06-23 06:40:00,59.782,59.799,59.766,59.773,64000000.0
2009-06-23 06:45:00,59.761,59.83,59.761,59.82,67200000.0
2009-06-23 06:50:00,59.818,59.824,59.78,59.787,70400000.0
2009-06-23 06:55:00,59.784,59.784,59.733,59.761,65600000.0
2009-06-23 07:00:00,59.764,59.769,59.675,59.715,69200000.0
2009-06-23 07:05:00,59.687,59.709,59.658,59.669,59200000.0
2009-06-23 07:10:00,59.67,59.732,59.663,59.719,56000000.0
2009-06-23 07:15:00,59.713,59.738,59.707,59.734,54400000.0
2009-06-23 07:20:00,59.761,59.797,59.693,59.724,56000000.0
2009-06-23 07:25:00,59.73,59.767,59.712,59.758,62400000.0
2009-06-23 07:30:00,59.77,59.781,59.66,59.666,73600000.0
2009-06-23 07:35:00,59.666,59.686,59.664,59.668,65600000.0
2009-06-23 07:40:00,59.669,59.762,59.669,59.702,60800000.0
2009-06-23 07:45:00,59.694,59.694,59.633,59.633,59200000.0
2009-06-23 07:50:00,59.613,59.694,59.606,59.691,62400000.0
2009-06-23 07:55:00,59.686,59.69,59.585,59.585,54400000.0
2009-06-23 08:00:00,59.563,59.572,59.466,59.539,57600000.0
2009-06-23 08:05:00,59.55,59.589,59.497,59.589,69200000.0
2009-06-23 08:10:00,59.595,59.595,59.476,59.506,59600000.0
2009-06-23 08:15:00,59.503,59.522,59.461,59.477,67200000.0
2009-06-23 08:20:00,59.469,59.49,59.437,59.49,60800000.0
2009-06-23 08:25:00,59.521,59.573,59.497,59.545,67200000.0
2009-06-23 08:30:00,59.541,59.736,59.541,59.7,64400000.0
2009-06-23 08:35:00,59.702,59.861,59.664,59.791,79200000.0
2009-06-23 08:40:00,59.754,59.787,59.694,59.694,72000000.0
2009-06-23 08:45:00,59.692,59.775,59.691,59.775,68800000.0
2009-06-23 08:50:00,59.79,59.796,59.736,59.736,72000000.0
2009-06-23 08:55:00,59.705,59.791,59.668,59.767,65600000.0
2009-06-23 09:00:00,59.767,59.988,59.767,59.988,67200000.0
2009-06-23 09:05:00,59.981,59.983,59.929,59.959,66600000.0
2009-06-23 09:10:00,59.961,59.975,59.897,59.971,61200000.0
2009-06-23 09:15:00,59.977,60.107,59.977,60.08,62400000.0
2009-06-23 09:20:00,60.082,60.236,60.068,60.115,70400000.0
2009-06-23 09:25:00,60.113,60.166,60.063,60.166,59200000.0
2009-06-23 09:30:00,60.178,60.182,60.117,60.167,64800000.0
2009-06-23 09:35:00,60.163,60.182,60.091,60.179,68800000.0
2009-06-23 09:40:00,60.175,60.179,60.132,60.16,59200000.0
2009-06-23 09:45:00,60.246,60.261,60.174,60.193,61600000.0
2009-06-23 09:50:00,60.177,60.197,60.138,60.14,73600000.0
2009-06-23 09:55:00,60.112,60.129,60.002,60.062,67600000.0
2009-06-23 10:00:00,60.065,60.133,60.019,60.029,64000000.0
2009-06-23 10:05:00,59.989,59.989,59.943,59.969,62400000.0
2009-06-23 10:10:00,59.971,59.985,59.952,59.956,59200000.0
2009-06-23 10:15:00,59.922,59.922,59.804,59.804,59200000.0
2009-06-23 10:20:00,59.826,59.884,59.826,59.834,67200000.0
2009-06-23 10:25:00,59.837,59.837,59.789,59.803,59600000.0
2009-06-23 10:30:00,59.786,59.897,59.785,59.888,65600000.0
2009-06-23 10:35:00,59.891,59.971,59.835,59.958,57600000.0
2009-06-23 10:40:00,59.965,59.995,59.95,59.982,56000000.0
2009-06-23 10:45:00,59.985,60.104,59.959,60.073,62400000.0
2009-06-23 10:50:00,60.074,60.084,60.042,60.084,73600000.0
2009-06-23 10:55:00,60.061,60.101,59.977,60.091,62400000.0
2009-06-23 11:00:00,60.081,60.196,60.077,60.181,68800000.0
2009-06-23 11:05:00,60.176,60.198,60.124,60.194,75200000.0
2009-06-23 11:10:00,60.204,60.331,60.187,60.32,67600000.0
2009-06-23 11:15:00,60.295,60.378,60.278,60.365,65600000.0
2009-06-23 11:20:00,60.359,60.378,60.31,60.337,64200000.0
2009-06-23 11:25:00,60.321,60.353,60.321,60.332,64000000.0
2009-06-23 11:30:00,60.337,60.337,60.288,60.292,68800000.0
2009-06-23 11:35:00,60.292,60.311,60.259,60.266,57600000.0
2009-06-23 11:40:00,60.26,60.271,60.186,60.196,64000000.0
2009-06-23 11:45:00,60.197,60.208,60.172,60.188,59200000.0
2009-06-23 11:50:00,60.204,60.204,60.121,60.162,70800000.0
2009-06-23 11:55:00,60.158,60.163,60.094,60.143,64000000.0
2009-06-23 12:00:00,60.15,60.168,60.142,60.168,62400000.0
2009-06-23 12:05:00,60.171,60.279,60.158,60.256,67200000.0
2009-06-23 12:10:00,60.253,60.357,60.253,60.357,59200000.0
2009-06-23 12:15:00,60.379,60.539,60.379,60.539,67200000.0
2009-06-23 12:20:00,60.539,60.565,60.483,60.483,68800000.0
2009-06-23 12:25:00,60.473,60.473,60.435,60.466,64000000.0
2009-06-23 12:30:00,60.459,60.489,60.444,60.489,70400000.0
2009-06-23 12:35:00,60.516,60.614,60.509,60.562,67200000.0
2009-06-23 12:40:00,60.54,60.564,60.494,60.544,73600000.0
2009-06-23 12:45:00,60.551,60.575,60.527,60.575,57600000.0
2009-06-23 12:50:00,60.585,60.594,60.533,60.535,60800000.0
2009-06-23 12:55:00,60.53,60.533,60.482,60.49,70400000.0
2009-06-23 13:00:00,60.478,60.478,60.382,60.382,67200000.0
2009-06-23 13:05:00,60.389,60.399,60.334,60.368,68800000.0
2009-06-23 13:10:00,60.329,60.349,60.282,60.303,70800000.0
2009-06-23 13:15:00,60.328,60.388,60.322,60.373,67600000.0
2009-06-23 13:20:00,60.373,60.464,60.372,60.452,61600000.0
2009-06-23 13:25:00,60.426,60.439,60.319,60.416,72400000.0
2009-06-23 13:30:00,60.407,60.451,60.387,60.407,67200000.0
2009-06-23 13:35:00,60.395,60.482,60.392,60.479,116800000.0
2009-06-23 13:40:00,60.477,60.499,60.474,60.477,128000000.0
2009-06-23 13:45:00,60.474,60.522,60.466,60.502,89200000.0
2009-06-23 13:50:00,60.496,60.505,60.454,60.471,91200000.0
2009-06-23 13:55:00,60.489,60.504,60.447,60.45,99600000.0
2009-06-23 14:00:00,60.453,60.477,60.449,60.468,119800000.0
2009-06-23 14:05:00,60.472,60.472,60.417,60.459,142400000.0
2009-06-23 14:10:00,60.455,60.517,60.452,60.516,92800000.0
2009-06-23 14:15:00,60.522,60.628,60.522,60.613,92200000.0
2009-06-23 14:20:00,60.621,60.765,60.621,60.762,139200000.0
2009-06-23 14:25:00,60.776,60.817,60.739,60.773,91600000.0
2009-06-23 14:30:00,60.771,60.851,60.761,60.818,140800000.0
2009-06-23 14:35:00,60.786,60.918,60.761,60.895,107600000.0
2009-06-23 14:40:00,60.861,60.874,60.829,60.836,113600000.0
2009-06-23 14:45:00,60.844,61.062,60.843,60.962,89600000.0
2009-06-23 14:50:00,60.972,61.027,60.972,61.011,104800000.0
2009-06-23 14:55:00,60.993,60.993,60.927,60.927,67200000.0
2009-06-23 15:00:00,60.915,61.005,60.914,60.979,91200000.0
2009-06-23 15:05:00,60.962,60.962,60.884,60.902,86400000.0
2009-06-23 15:10:00,60.916,60.927,60.814,60.819,182800000.0
2009-06-23 15:15:00,60.796,60.796,60.73,60.741,120400000.0
2009-06-23 15:20:00,60.733,60.848,60.713,60.848,114400000.0
2009-06-23 15:25:00,60.866,60.866,60.743,60.826,213200000.0
2009-06-23 15:30:00,60.693,60.827,60.693,60.802,260400000.0
2009-06-23 15:35:00,60.829,60.963,60.829,60.89,192000000.0
2009-06-23 15:40:00,60.866,60.921,60.743,60.743,158400000.0
2009-06-23 15:45:00,60.737,60.837,60.737,60.837,91200000.0
2009-06-23 15:50:00,60.836,60.891,60.836,60.875,141800000.0
2009-06-23 15:55:00,60.882,60.882,60.82,60.841,144000000.0
2009-06-23 16:00:00,60.765,60.855,60.687,60.855,224800000.0
2009-06-23 16:05:00,60.898,60.898,60.746,60.786,204800000.0
2009-06-23 16:10:00,60.772,60.786,60.589,60.596,168000000.0
2009-06-23 16:15:00,60.552,60.644,60.534,60.63,176800000.0
2009-06-23 16:20:00,60.603,60.64,60.566,60.566,140800000.0
2009-06-23 16:25:00,60.56,60.572,60.46,60.46,125200000.0
2009-06-23 16:30:00,60.441,60.532,60.393,60.532,160400000.0
2009-06-23 16:35:00,60.571,60.586,60.432,60.442,221200000.0
2009-06-23 16:40:00,60.441,60.449,60.306,60.306,212800000.0
2009-06-23 16:45:00,60.292,60.314,60.256,60.31,230400000.0
2009-06-23 16:50:00,60.303,60.374,60.287,60.363,195400000.0
2009-06-23 16:55:00,60.343,60.443,60.303,60.358,147600000.0
2009-06-23 17:00:00,60.348,60.354,60.235,60.241,209600000.0
2009-06-23 17:05:00,60.242,60.243,60.176,60.189,277200000.0
2009-06-23 17:10:00,60.185,60.193,60.105,60.132,141600000.0
2009-06-23 17:15:00,60.138,60.309,60.138,60.309,148800000.0
2009-06-23 17:20:00,60.325,60.388,60.325,60.374,82600000.0
2009-06-23 17:25:00,60.367,60.446,60.367,60.427,158400000.0
2009-06-23 17:30:00,60.418,60.565,60.405,60.565,252200000.0
2009-06-23 17:35:00,60.588,60.628,60.572,60.572,132000000.0
2009-06-23 17:40:00,60.559,60.578,60.502,60.542,148800000.0
2009-06-23 17:45:00,60.543,60.578,60.51,60.578,234200000.0
2009-06-23 17:50:00,60.599,60.677,60.599,60.671,178000000.0
2009-06-23 17:55:00,60.669,60.676,60.611,60.621,202400000.0
2009-06-23 18:00:00,60.627,60.746,60.627,60.732,177600000.0
2009-06-23 18:05:00,60.718,60.807,60.708,60.806,197600000.0
2009-06-23 18:10:00,60.806,60.824,60.719,60.719,94400000.0
2009-06-23 18:15:00,60.707,60.72,60.671,60.714,206800000.0
2009-06-23 18:20:00,60.718,60.791,60.718,60.784,188800000.0
2009-06-23 18:25:00,60.77,60.77,60.634,60.67,136400000.0
2009-06-23 18:30:00,60.651,60.656,60.597,60.624,166800000.0
2009-06-23 18:35:00,60.605,60.72,60.589,60.694,275600000.0
2009-06-23 18:40:00,60.704,60.732,60.648,60.731,296000000.0
2009-06-23 18:45:00,60.746,60.821,60.717,60.81,92800000.0
2009-06-23 18:50:00,60.812,60.839,60.774,60.813,128400000.0
2009-06-23 18:55:00,60.8,60.831,60.774,60.82,121600000.0
2009-06-23 19:00:00,60.802,60.83,60.794,60.814,109600000.0
2009-06-23 19:05:00,60.838,60.931,60.838,60.931,148200000.0
2009-06-23 19:10:00,60.95,60.997,60.934,60.983,109200000.0
2009-06-23 19:15:00,60.98,61.012,60.972,61.012,78400000.0
2009-06-23 19:20:00,61.022,61.043,60.973,60.975,110400000.0
2009-06-23 19:25:00,60.956,60.976,60.892,60.893,88000000.0
2009-06-23 19:30:00,60.895,60.917,60.873,60.916,56400000.0
2009-06-23 19:35:00,60.905,60.922,60.867,60.908,67200000.0
2009-06-23 19:40:00,60.91,60.934,60.883,60.925,64400000.0
2009-06-23 19:45:00,60.926,60.926,60.849,60.859,101600000.0
2009-06-23 19:50:00,60.856,60.91,60.846,60.857,64000000.0
2009-06-23 19:55:00,60.85,60.85,60.766,60.766,67200000.0
2009-06-23 20:00:00,60.754,60.782,60.717,60.773,85600000.0
2009-06-23 20:05:00,60.779,60.819,60.77,60.816,83200000.0
2009-06-23 20:10:00,60.839,60.962,60.839,60.941,72400000.0
2009-06-23 20:15:00,60.942,61.014,60.936,61.009,113600000.0
2009-06-23 20:20:00,61.001,61.001,60.921,60.963,62400000.0
2009-06-23 20:25:00,60.975,60.986,60.848,60.933,62800000.0
2009-06-23 20:30:00,60.914,60.935,60.911,60.924,77200000.0
2009-06-23 20:35:00,60.93,60.941,60.841,60.854,64000000.0
2009-06-23 20:40:00,60.847,60.872,60.825,60.825,56000000.0
2009-06-23 20:45:00,60.827,60.881,60.818,60.879,76800000.0
2009-06-23 20:50:00,60.885,61.006,60.884,60.999,78400000.0
2009-06-23 20:55:00,61.005,61.005,60.96,60.968,56000000.0
2009-06-23 21:00:00,60.956,60.964,60.891,60.891,62400000.0
2009-06-23 21:05:00,60.893,60.909,60.814,60.896,64400000.0
2009-06-23 21:10:00,60.878,60.939,60.851,60.877,62400000.0
2009-06-23 21:15:00,60.931,60.931,60.878,60.922,78800000.0
2009-06-23 21:20:00,60.911,60.93,60.893,60.904,59200000.0
2009-06-23 21:25:00,60.911,60.944,60.898,60.915,102400000.0
2009-06-23 21:30:00,60.948,60.954,60.907,60.931,60800000.0
2009-06-23 21:35:00,60.934,60.934,60.905,60.916,68800000.0
2009-06-23 21:40:00,60.916,60.957,60.861,60.923,52800000.0
2009-06-23 21:45:00,60.925,60.947,60.919,60.927,89600000.0
2009-06-23 21:50:00,60.923,61.007,60.923,60.989,59200000.0
2009-06-23 21:55:00,60.982,60.983,60.946,60.946,59200000.0
2009-06-23 22:00:00,60.938,60.948,60.89,60.893,73600000.0
2009-06-23 22:05:00,60.896,60.906,60.872,60.899,62800000.0
2009-06-23 22:10:00,60.86,60.899,60.814,60.832,72000000.0
2009-06-23 22:15:00,60.835,60.85,60.817,60.839,71200000.0
2009-06-23 22:20:00,60.83,60.862,60.828,60.856,58600000.0
2009-06-23 22:25:00,60.839,60.863,60.824,60.825,67200000.0
2009-06-23 22:30:00,60.852,60.874,60.834,60.86,66000000.0
2009-06-23 22:35:00,60.839,60.89,60.827,60.878,105600000.0
2009-06-23 22:40:00,60.876,60.886,60.851,60.878,72000000.0
2009-06-23 22:45:00,60.877,60.888,60.846,60.862,59200000.0
2009-06-23 22:50:00,60.879,60.881,60.805,60.813,57600000.0
2009-06-23 22:55:00,60.867,60.887,60.852,60.858,57600000.0
2009-06-23 23:00:00,60.874,60.893,60.77,60.813,70800000.0
2009-06-23 23:05:00,60.798,60.806,60.763,60.763,92800000.0
2009-06-23 23:10:00,60.79,60.795,60.772,60.79,56000000.0
2009-06-23 23:15:00,60.793,60.833,60.793,60.804,59200000.0
2009-06-23 23:20:00,60.798,60.827,60.79,60.818,58000000.0
2009-06-23 23:25:00,60.82,60.82,60.764,60.78,67200000.0
2009-06-23 23:30:00,60.809,60.83,60.788,60.795,59600000.0
2009-06-23 23:35:00,60.799,60.844,60.79,60.812,65600000.0
2009-06-23 23:40:00,60.84,60.853,60.807,60.84,89600000.0
2009-06-23 23:45:00,60.819,60.832,60.761,60.765,65600000.0
2009-06-23 23:50:00,60.778,60.792,60.747,60.774,64000000.0
2009-06-23 23:55:00,60.772,60.777,60.652,60.754,56000000.0
2009-06-24 00:00:00,60.749,60.769,60.725,60.758,64000000.0
2009-06-24 00:05:00,60.7,60.771,60.654,60.756,64400000.0
2009-06-24 00:10:00,60.778,60.806,60.758,60.782,60000000.0
2009-06-24 00:15:00,60.765,60.775,60.713,60.716,86400000.0
2009-06-24 00:20:00,60.7,60.753,60.7,60.73,64400000.0
2009-06-24 00:25:00,60.74,60.744,60.622,60.629,82000000.0
2009-06-24 00:30:00,60.646,60.675,60.644,60.648,67200000.0
2009-06-24 00:35:00,60.645,60.656,60.63,60.634,81600000.0
2009-06-24 00:40:00,60.634,60.635,60.584,60.597,60800000.0
2009-06-24 00:45:00,60.564,60.599,60.553,60.599,64000000.0
2009-06-24 00:50:00,60.595,60.628,60.571,60.602,56000000.0
2009-06-24 00:55:00,60.595,60.637,60.593,60.627,78400000.0
2009-06-24 01:00:00,60.635,60.699,60.635,60.681,72000000.0
2009-06-24 01:05:00,60.686,60.704,60.613,60.7,69200000.0
2009-06-24 01:10:00,60.694,60.694,60.644,60.644,59200000.0
2009-06-24 01:15:00,60.643,60.65,60.571,60.607,80000000.0
2009-06-24 01:20:00,60.622,60.636,60.574,60.624,72000000.0
2009-06-24 01:25:00,60.623,60.623,60.583,60.589,62400000.0
2009-06-24 01:30:00,60.554,60.604,60.554,60.591,75200000.0
2009-06-24 01:35:00,60.583,60.635,60.583,60.627,70400000.0
2009-06-24 01:40:00,60.65,60.71,60.65,60.71,52800000.0
2009-06-24 01:45:00,60.719,60.77,60.711,60.752,66000000.0
2009-06-24 01:50:00,60.768,60.789,60.757,60.78,83200000.0
2009-06-24 01:55:00,60.792,60.876,60.788,60.869,65600000.0
2009-06-24 02:00:00,60.863,60.9,60.845,60.892,68800000.0
2009-06-24 02:05:00,60.896,61.036,60.887,61.036,74000000.0
2009-06-24 02:10:00,61.027,61.052,60.943,61.002,66000000.0
2009-06-24 02:15:00,61.004,61.004,60.887,60.895,57600000.0
2009-06-24 02:20:00,60.883,60.914,60.802,60.897,56000000.0
2009-06-24 02:25:00,60.915,60.966,60.906,60.931,65600000.0
2009-06-24 02:30:00,60.896,60.931,60.877,60.912,57600000.0
2009-06-24 02:35:00,60.955,60.992,60.947,60.947,72000000.0
2009-06-24 02:40:00,60.946,60.958,60.885,60.926,54400000.0
2009-06-24 02:45:00,60.938,60.943,60.829,60.93,63800000.0
2009-06-24 02:50:00,60.929,60.995,60.899,60.899,59200000.0
2009-06-24 02:55:00,60.891,60.915,60.828,60.897,56000000.0
2009-06-24 03:00:00,60.894,60.905,60.841,60.862,67200000.0
2009-06-24 03:05:00,60.862,60.881,60.85,60.871,67200000.0
2009-06-24 03:10:00,60.861,60.866,60.815,60.824,60800000.0
2009-06-24 03:15:00,60.825,60.825,60.789,60.815,52800000.0
2009-06-24 03:20:00,60.81,60.823,60.779,60.793,64000000.0
2009-06-24 03:25:00,60.776,60.78,60.738,60.762,64000000.0
2009-06-24 03:30:00,60.766,60.766,60.727,60.766,62400000.0
2009-06-24 03:35:00,60.763,60.816,60.745,60.795,73600000.0
2009-06-24 03:40:00,60.807,60.807,60.763,60.766,54800000.0
2009-06-24 03:45:00,60.764,60.828,60.763,60.828,59600000.0
2009-06-24 03:50:00,60.833,60.852,60.813,60.849,65600000.0
2009-06-24 03:55:00,60.851,60.872,60.844,60.871,62400000.0
2009-06-24 04:00:00,60.869,60.898,60.834,60.897,64000000.0
2009-06-24 04:05:00,60.896,60.9,60.867,60.869,64400000.0
2009-06-24 04:10:00,60.865,60.886,60.834,60.863,66000000.0
2009-06-24 04:15:00,60.874,60.918,60.818,60.894,65600000.0
2009-06-24 04:20:00,60.868,60.915,60.868,60.912,65600000.0
2009-06-24 04:25:00,60.934,60.959,60.898,60.959,69200000.0
2009-06-24 04:30:00,60.961,60.969,60.853,60.931,67200000.0
2009-06-24 04:35:00,60.896,60.919,60.87,60.894,62400000.0
2009-06-24 04:40:00,60.893,60.926,60.869,60.901,68800000.0
2009-06-24 04:45:00,60.935,60.954,60.932,60.939,57600000.0
2009-06-24 04:50:00,60.926,60.951,60.907,60.942,64000000.0
2009-06-24 04:55:00,60.954,61.009,60.947,60.964,65600000.0
2009-06-24 05:00:00,60.961,60.993,60.932,60.982,63200000.0
2009-06-24 05:05:00,60.986,61.068,60.986,61.055,60800000.0
2009-06-24 05:10:00,61.047,61.06,61.009,61.055,62400000.0
2009-06-24 05:15:00,61.066,61.066,61.015,61.023,60800000.0
2009-06-24 05:20:00,61.02,61.038,60.997,61.038,68800000.0
2009-06-24 05:25:00,61.016,61.033,61.002,61.029,62800000.0
2009-06-24 05:30:00,61.037,61.105,61.033,61.093,60800000.0
2009-06-24 05:35:00,61.049,61.091,61.049,61.075,60800000.0
2009-06-24 05:40:00,61.072,61.114,61.037,61.112,64000000.0
2009-06-24 05:45:00,61.113,61.161,61.096,61.144,75200000.0
2009-06-24 05:50:00,61.143,61.189,61.103,61.18,70400000.0
2009-06-24 05:55:00,61.171,61.197,61.104,61.179,60800000.0
2009-06-24 06:00:00,61.168,61.168,61.099,61.101,67200000.0
2009-06-24 06:05:00,61.099,61.123,61.025,61.115,69200000.0
2009-06-24 06:10:00,61.12,61.125,61.079,61.092,62400000.0
2009-06-24 06:15:00,61.087,61.134,61.081,61.122,60800000.0
2009-06-24 06:20:00,61.119,61.149,61.085,61.149,67600000.0
2009-06-24 06:25:00,61.154,61.23,61.146,61.23,57600000.0
2009-06-24 06:30:00,61.222,61.264,61.205,61.255,66000000.0
2009-06-24 06:35:00,61.249,61.249,61.201,61.241,59200000.0
2009-06-24 06:40:00,61.232,61.255,61.181,61.181,64000000.0
2009-06-24 06:45:00,61.173,61.224,61.173,61.222,67600000.0
2009-06-24 06:50:00,61.21,61.224,61.19,61.209,70800000.0
2009-06-24 06:55:00,61.199,61.218,61.171,61.195,65600000.0
2009-06-24 07:00:00,61.175,61.229,61.12,61.229,68200000.0
2009-06-24 07:05:00,61.232,61.305,61.228,61.291,59600000.0
2009-06-24 07:10:00,61.293,61.309,61.277,61.288,56000000.0
2009-06-24 07:15:00,61.291,61.296,61.261,61.279,54400000.0
2009-06-24 07:20:00,61.28,61.301,61.269,61.291,56000000.0
2009-06-24 07:25:00,61.303,61.303,61.255,61.266,62400000.0
2009-06-24 07:30:00,61.283,61.336,61.266,61.283,73600000.0
2009-06-24 07:35:00,61.251,61.266,61.244,61.252,65600000.0
2009-06-24 07:40:00,61.243,61.249,61.143,61.143,60800000.0
2009-06-24 07:45:00,61.133,61.174,61.133,61.165,59200000.0
2009-06-24 07:50:00,61.178,61.28,61.171,61.279,62400000.0
2009-06-24 07:55:00,61.288,61.288,61.171,61.186,54800000.0
2009-06-24 08:00:00,61.187,61.231,61.148,61.148,57800000.0
2009-06-24 08:05:00,61.132,61.136,61.085,61.118,69200000.0
2009-06-24 08:10:00,61.128,61.139,61.111,61.137,59200000.0
2009-06-24 08:15:00,61.14,61.145,61.105,61.135,67200000.0
2009-06-24 08:20:00,61.134,61.163,61.13,61.152,60800000.0
2009-06-24 08:25:00,61.173,61.271,61.173,61.265,67200000.0
2009-06-24 08:30:00,61.255,61.356,61.255,61.351,64000000.0
2009-06-24 08:35:00,61.365,61.37,61.327,61.334,78800000.0
2009-06-24 08:40:00,61.316,61.41,61.316,61.4,72000000.0
2009-06-24 08:45:00,61.389,61.403,61.295,61.309,68800000.0
2009-06-24 08:50:00,61.302,61.385,61.296,61.384,72000000.0
2009-06-24 08:55:00,61.381,61.483,61.381,61.478,65600000.0
2009-06-24 09:00:00,61.465,61.466,61.348,61.423,67200000.0
2009-06-24 09:05:00,61.411,61.417,61.362,61.403,67200000.0
2009-06-24 09:10:00,61.417,61.422,61.303,61.317,60800000.0
2009-06-24 09:15:00,61.305,61.347,61.299,61.347,62400000.0
2009-06-24 09:20:00,61.342,61.427,61.333,61.353,70400000.0
2009-06-24 09:25:00,61.339,61.403,61.324,61.403,59200000.0
2009-06-24 09:30:00,61.428,61.455,61.377,61.428,64000000.0
2009-06-24 09:35:00,61.42,61.433,61.276,61.382,68800000.0
2009-06-24 09:40:00,61.415,61.432,61.353,61.36,59200000.0
2009-06-24 09:45:00,61.381,61.428,61.381,61.428,60800000.0
2009-06-24 09:50:00,61.426,61.437,61.343,61.371,73600000.0
2009-06-24 09:55:00,61.377,61.443,61.313,61.443,67200000.0
2009-06-24 10:00:00,61.458,61.525,61.44,61.44,64000000.0
2009-06-24 10:05:00,61.426,61.489,61.426,61.459,62400000.0
2009-06-24 10:10:00,61.47,61.549,61.429,61.549,59200000.0
2009-06-24 10:15:00,61.553,61.596,61.541,61.557,59200000.0
2009-06-24 10:20:00,61.57,61.574,61.458,61.476,60000000.0
2009-06-24 10:25:00,61.48,61.493,61.449,61.472,59000000.0
2009-06-24 10:30:00,61.442,61.472,61.414,61.414,65600000.0
2009-06-24 10:35:00,61.411,61.416,61.306,61.403,57600000.0
2009-06-24 10:40:00,61.39,61.409,61.368,61.406,64400000.0
2009-06-24 10:45:00,61.389,61.389,61.322,61.347,62400000.0
2009-06-24 10:50:00,61.337,61.337,61.234,61.244,74000000.0
2009-06-24 10:55:00,61.241,61.303,61.148,61.296,62400000.0
2009-06-24 11:00:00,61.316,61.342,61.222,61.245,68800000.0
2009-06-24 11:05:00,61.252,61.276,61.194,61.254,75600000.0
2009-06-24 11:10:00,61.255,61.396,61.25,61.378,67200000.0
2009-06-24 11:15:00,61.353,61.353,61.231,61.231,65600000.0
2009-06-24 11:20:00,61.233,61.309,61.233,61.289,64000000.0
2009-06-24 11:25:00,61.284,61.383,61.284,61.317,64000000.0
2009-06-24 11:30:00,61.317,61.317,61.247,61.247,68800000.0
2009-06-24 11:35:00,61.249,61.27,61.23,61.261,57600000.0
2009-06-24 11:40:00,61.227,61.236,61.189,61.236,64000000.0
2009-06-24 11:45:00,61.243,61.304,61.241,61.287,59200000.0
2009-06-24 11:50:00,61.277,61.277,61.155,61.166,70200000.0
2009-06-24 11:55:00,61.176,61.187,61.118,61.16,64000000.0
2009-06-24 12:00:00,61.16,61.185,61.105,61.185,62400000.0
2009-06-24 12:05:00,61.188,61.233,61.168,61.183,67200000.0
2009-06-24 12:10:00,61.18,61.18,61.093,61.157,59200000.0
2009-06-24 12:15:00,61.159,61.163,61.091,61.132,67200000.0
2009-06-24 12:20:00,61.153,61.233,61.153,61.179,69200000.0
2009-06-24 12:25:00,61.179,61.204,61.169,61.204,64000000.0
2009-06-24 12:30:00,61.203,61.216,61.177,61.183,70800000.0
2009-06-24 12:35:00,61.182,61.198,61.094,61.179,67200000.0
2009-06-24 12:40:00,61.204,61.271,61.139,61.259,73600000.0
2009-06-24 12:45:00,61.263,61.276,61.194,61.21,57600000.0
2009-06-24 12:50:00,61.2,61.2,61.131,61.158,61200000.0
2009-06-24 12:55:00,61.168,61.206,61.168,61.185,70400000.0
2009-06-24 13:00:00,61.189,61.207,61.182,61.182,67600000.0
2009-06-24 13:05:00,61.181,61.188,61.148,61.157,68800000.0
2009-06-24 13:10:00,61.137,61.172,61.135,61.154,70800000.0
2009-06-24 13:15:00,61.18,61.276,61.177,61.273,67200000.0
2009-06-24 13:20:00,61.248,61.35,61.248,61.35,60800000.0
2009-06-24 13:25:00,61.354,61.359,61.146,61.222,72000000.0
2009-06-24 13:30:00,61.192,61.24,61.097,61.206,67200000.0
2009-06-24 13:35:00,61.227,61.358,61.208,61.324,116800000.0
2009-06-24 13:40:00,61.348,61.361,61.238,61.248,128000000.0
2009-06-24 13:45:00,61.24,61.242,61.21,61.233,88000000.0
2009-06-24 13:50:00,61.269,61.385,61.268,61.356,91200000.0
2009-06-24 13:55:00,61.383,61.49,61.371,61.383,102800000.0
2009-06-24 14:00:00,61.357,61.448,61.353,61.434,120400000.0
2009-06-24 14:05:00,61.421,61.445,61.407,61.409,143200000.0
2009-06-24 14:10:00,61.38,61.434,61.323,61.323,92800000.0
2009-06-24 14:15:00,61.323,61.427,61.323,61.411,93200000.0
2009-06-24 14:20:00,61.376,61.42,61.355,61.366,139600000.0
2009-06-24 14:25:00,61.384,61.404,61.365,61.373,91200000.0
2009-06-24 14:30:00,61.442,61.667,61.442,61.623,140800000.0
2009-06-24 14:35:00,61.634,61.638,61.567,61.567,107600000.0
2009-06-24 14:40:00,61.562,61.562,61.499,61.508,114000000.0
2009-06-24 14:45:00,61.537,61.613,61.537,61.608,89600000.0
2009-06-24 14:50:00,61.607,61.656,61.598,61.656,104000000.0
2009-06-24 14:55:00,61.679,61.788,61.657,61.788,67200000.0
2009-06-24 15:00:00,61.792,61.792,61.677,61.682,91600000.0
2009-06-24 15:05:00,61.675,61.716,61.657,61.711,86400000.0
2009-06-24 15:10:00,61.694,61.702,61.67,61.673,182400000.0
2009-06-24 15:15:00,61.658,61.658,61.606,61.609,120400000.0
2009-06-24 15:20:00,61.608,61.623,61.595,61.608,113600000.0
2009-06-24 15:25:00,61.609,61.624,61.485,61.509,214000000.0
2009-06-24 15:30:00,61.516,61.62,61.48,61.575,259600000.0
2009-06-24 15:35:00,61.569,61.688,61.569,61.681,192400000.0
2009-06-24 15:40:00,61.673,61.703,61.535,61.55,159200000.0
2009-06-24 15:45:00,61.538,61.581,61.488,61.529,91200000.0
2009-06-24 15:50:00,61.529,61.538,61.492,61.538,142800000.0
2009-06-24 15:55:00,61.541,61.559,61.525,61.529,144400000.0
2009-06-24 16:00:00,61.478,61.546,61.444,61.533,224000000.0
2009-06-24 16:05:00,61.526,61.566,61.463,61.563,204800000.0
2009-06-24 16:10:00,61.565,61.599,61.547,61.55,168000000.0
2009-06-24 16:15:00,61.571,61.615,61.566,61.583,176400000.0
2009-06-24 16:20:00,61.603,61.656,61.599,61.609,140800000.0
2009-06-24 16:25:00,61.589,61.653,61.583,61.633,124800000.0
2009-06-24 16:30:00,61.647,61.671,61.616,61.649,160000000.0
2009-06-24 16:35:00,61.655,61.711,61.645,61.675,220800000.0
2009-06-24 16:40:00,61.673,61.687,61.605,61.64,212800000.0
2009-06-24 16:45:00,61.646,61.655,61.568,61.654,230800000.0
2009-06-24 16:50:00,61.664,61.725,61.636,61.64,195200000.0
2009-06-24 16:55:00,61.627,61.63,61.592,61.592,147200000.0
2009-06-24 17:00:00,61.596,61.658,61.564,61.651,209600000.0
2009-06-24 17:05:00,61.627,61.627,61.57,61.596,277200000.0
2009-06-24 17:10:00,61.624,61.638,61.611,61.626,140800000.0
2009-06-24 17:15:00,61.63,61.68,61.63,61.665,148800000.0
2009-06-24 17:20:00,61.659,61.732,61.654,61.675,83200000.0
2009-06-24 17:25:00,61.668,61.692,61.632,61.632,157800000.0
2009-06-24 17:30:00,61.621,61.632,61.596,61.621,251200000.0
2009-06-24 17:35:00,61.623,61.626,61.567,61.579,131600000.0
2009-06-24 17:40:00,61.571,61.596,61.565,61.592,149200000.0
2009-06-24 17:45:00,61.588,61.596,61.518,61.52,234000000.0
2009-06-24 17:50:00,61.531,61.593,61.531,61.553,177600000.0
2009-06-24 17:55:00,61.55,61.55,61.519,61.546,202000000.0
2009-06-24 18:00:00,61.544,61.56,61.522,61.553,178000000.0
2009-06-24 18:05:00,61.56,61.572,61.535,61.555,198000000.0
2009-06-24 18:10:00,61.543,61.581,61.517,61.569,80000000.0
2009-06-24 18:15:00,61.57,61.597,61.501,61.585,206800000.0
2009-06-24 18:20:00,61.594,61.606,61.526,61.551,189600000.0
2009-06-24 18:25:00,61.571,61.648,61.571,61.573,136000000.0
2009-06-24 18:30:00,61.569,61.59,61.541,61.575,173200000.0
2009-06-24 18:35:00,61.558,61.558,61.485,61.485,275200000.0
2009-06-24 18:40:00,61.483,61.493,61.466,61.472,296800000.0
2009-06-24 18:45:00,61.472,61.493,61.452,61.487,92800000.0
2009-06-24 18:50:00,61.481,61.513,61.456,61.492,128800000.0
2009-06-24 18:55:00,61.474,61.486,61.451,61.479,121400000.0
2009-06-24 19:00:00,61.469,61.472,61.445,61.445,109200000.0
2009-06-24 19:05:00,61.449,61.468,61.445,61.45,148800000.0
2009-06-24 19:10:00,61.446,61.45,61.42,61.438,108800000.0
2009-06-24 19:15:00,61.443,61.454,61.419,61.444,78400000.0
2009-06-24 19:20:00,61.446,61.456,61.415,61.424,110400000.0
2009-06-24 19:25:00,61.431,61.437,61.418,61.437,88400000.0
2009-06-24 19:30:00,61.443,61.443,61.408,61.44,56000000.0
2009-06-24 19:35:00,61.451,61.458,61.421,61.436,67200000.0
2009-06-24 19:40:00,61.426,61.442,61.368,61.38,64400000.0
2009-06-24 19:45:00,61.39,61.406,61.36,61.401,100800000.0
2009-06-24 19:50:00,61.407,61.422,61.389,61.409,64000000.0
2009-06-24 19:55:00,61.409,61.411,61.387,61.397,60800000.0
2009-06-24 20:00:00,61.408,61.457,61.395,61.441,84800000.0
2009-06-24 20:05:00,61.454,61.48,61.397,61.469,83600000.0
2009-06-24 20:10:00,61.484,61.501,61.39,61.464,81600000.0
2009-06-24 20:15:00,61.455,61.714,61.381,61.381,114000000.0
2009-06-24 20:20:00,61.336,61.574,61.304,61.442,62800000.0
2009-06-24 20:25:00,61.403,61.551,61.239,61.352,62800000.0
2009-06-24 20:30:00,61.348,61.379,61.279,61.315,77200000.0
2009-06-24 20:35:00,61.313,61.313,61.081,61.088,64000000.0
2009-06-24 20:40:00,61.079,61.226,61.079,61.175,56000000.0
2009-06-24 20:45:00,61.194,61.246,61.109,61.109,76800000.0
2009-06-24 20:50:00,61.105,61.309,61.105,61.26,78400000.0
2009-06-24 20:55:00,61.267,61.35,61.267,61.276,51200000.0
2009-06-24 21:00:00,61.29,61.293,61.201,61.222,70400000.0
2009-06-24 21:05:00,61.225,61.225,61.094,61.108,64000000.0
2009-06-24 21:10:00,61.096,61.096,61.009,61.009,62400000.0
2009-06-24 21:15:00,61.003,61.074,61.003,61.022,72000000.0
2009-06-24 21:20:00,60.989,61.095,60.987,61.071,59600000.0
2009-06-24 21:25:00,61.086,61.165,61.041,61.16,102800000.0
2009-06-24 21:30:00,61.122,61.156,61.11,61.143,52800000.0
2009-06-24 21:35:00,61.156,61.156,61.041,61.056,68800000.0
2009-06-24 21:40:00,61.054,61.064,60.935,60.978,57600000.0
2009-06-24 21:45:00,60.98,61.11,60.98,61.09,90000000.0
2009-06-24 21:50:00,61.081,61.109,61.054,61.101,59200000.0
2009-06-24 21:55:00,61.102,61.145,61.073,61.111,59200000.0
2009-06-24 22:00:00,61.11,61.11,61.065,61.065,73600000.0
2009-06-24 22:05:00,61.082,61.115,61.059,61.115,62400000.0
2009-06-24 22:10:00,61.067,61.072,61.04,61.057,72000000.0
2009-06-24 22:15:00,61.054,61.065,61.034,61.064,67600000.0
2009-06-24 22:20:00,61.059,61.119,61.044,61.084,59200000.0
2009-06-24 22:25:00,61.077,61.085,61.013,61.021,67600000.0
2009-06-24 22:30:00,61.028,61.055,61.014,61.04,65600000.0
2009-06-24 22:35:00,61.017,61.068,60.956,60.992,99200000.0
2009-06-24 22:40:00,61.014,61.032,60.992,61.007,62400000.0
2009-06-24 22:45:00,61.026,61.071,60.99,60.996,59200000.0
2009-06-24 22:50:00,61.026,61.121,61.026,61.121,59600000.0
2009-06-24 22:55:00,61.08,61.132,61.045,61.13,62400000.0
2009-06-24 23:00:00,61.138,61.165,61.054,61.165,70400000.0
2009-06-24 23:05:00,61.142,61.159,61.062,61.065,92800000.0
2009-06-24 23:10:00,61.07,61.119,61.062,61.102,56000000.0
2009-06-24 23:15:00,61.121,61.132,61.066,61.113,59200000.0
2009-06-24 23:20:00,61.124,61.134,61.088,61.088,57600000.0
2009-06-24 23:25:00,61.116,61.117,61.085,61.095,67200000.0
2009-06-24 23:30:00,61.1,61.129,61.086,61.108,60000000.0
2009-06-24 23:35:00,61.097,61.098,61.057,61.059,65600000.0
2009-06-24 23:40:00,61.065,61.118,61.056,61.118,89600000.0
2009-06-24 23:45:00,61.109,61.132,61.097,61.119,65600000.0
2009-06-24 23:50:00,61.142,61.156,61.097,61.123,69600000.0
2009-06-24 23:55:00,61.161,61.193,61.094,61.177,56000000.0
2009-06-25 00:00:00,61.156,61.185,61.117,61.185,64000000.0
2009-06-25 00:05:00,61.188,61.19,61.089,61.184,64000000.0
2009-06-25 00:10:00,61.194,61.195,61.17,61.184,60000000.0
2009-06-25 00:15:00,61.181,61.19,61.16,61.16,86800000.0
2009-06-25 00:20:00,61.14,61.172,61.138,61.148,70400000.0
2009-06-25 00:25:00,61.143,61.153,61.119,61.122,81600000.0
2009-06-25 00:30:00,61.107,61.144,61.107,61.136,67200000.0
2009-06-25 00:35:00,61.123,61.164,61.121,61.142,81600000.0
2009-06-25 00:40:00,61.146,61.182,61.139,61.182,60800000.0
2009-06-25 00:45:00,61.186,61.247,61.176,61.226,64000000.0
2009-06-25 00:50:00,61.228,61.235,61.207,61.207,56000000.0
2009-06-25 00:55:00,61.205,61.214,61.184,61.203,78800000.0
2009-06-25 01:00:00,61.196,61.219,61.142,61.19,72000000.0
2009-06-25 01:05:00,61.199,61.207,61.123,61.197,68800000.0
2009-06-25 01:10:00,61.201,61.204,61.173,61.173,59200000.0
2009-06-25 01:15:00,61.166,61.166,61.1,61.134,80000000.0
2009-06-25 01:20:00,61.144,61.159,61.106,61.159,72000000.0
2009-06-25 01:25:00,61.148,61.178,61.127,61.176,62800000.0
2009-06-25 01:30:00,61.171,61.179,61.133,61.144,75600000.0
2009-06-25 01:35:00,61.141,61.141,61.055,61.092,70400000.0
2009-06-25 01:40:00,61.099,61.126,61.091,61.091,52800000.0
2009-06-25 01:45:00,61.092,61.106,61.067,61.099,65600000.0
2009-06-25 01:50:00,61.092,61.116,61.086,61.1,83200000.0
2009-06-25 01:55:00,61.092,61.103,61.069,61.1,66000000.0
2009-06-25 02:00:00,61.096,61.116,61.066,61.102,68800000.0
2009-06-25 02:05:00,61.119,61.217,61.115,61.217,73600000.0
2009-06-25 02:10:00,61.199,61.204,61.181,61.196,65400000.0
2009-06-25 02:15:00,61.192,61.288,61.181,61.288,58000000.0
2009-06-25 02:20:00,61.303,61.332,61.213,61.332,62400000.0
2009-06-25 02:25:00,61.355,61.355,61.284,61.327,66000000.0
2009-06-25 02:30:00,61.328,61.335,61.276,61.326,57600000.0
2009-06-25 02:35:00,61.331,61.405,61.326,61.398,71400000.0
2009-06-25 02:40:00,61.382,61.382,61.308,61.308,54400000.0
2009-06-25 02:45:00,61.312,61.503,61.309,61.503,64000000.0
2009-06-25 02:50:00,61.518,61.518,61.423,61.423,59200000.0
2009-06-25 02:55:00,61.402,61.44,61.337,61.44,56000000.0
2009-06-25 03:00:00,61.448,61.462,61.373,61.376,67600000.0
2009-06-25 03:05:00,61.359,61.428,61.359,61.428,67200000.0
2009-06-25 03:10:00,61.415,61.424,61.373,61.416,54400000.0
2009-06-25 03:15:00,61.42,61.437,61.409,61.416,52800000.0
2009-06-25 03:20:00,61.411,61.445,61.376,61.377,64000000.0
2009-06-25 03:25:00,61.362,61.382,61.34,61.347,64000000.0
2009-06-25 03:30:00,61.351,61.433,61.335,61.433,62400000.0
2009-06-25 03:35:00,61.429,61.448,61.388,61.426,73600000.0
2009-06-25 03:40:00,61.431,61.539,61.429,61.536,54800000.0
2009-06-25 03:45:00,61.533,61.573,61.533,61.569,59200000.0
2009-06-25 03:50:00,61.576,61.597,61.562,61.588,65600000.0
2009-06-25 03:55:00,61.592,61.601,61.565,61.591,61800000.0
2009-06-25 04:00:00,61.585,61.591,61.466,61.466,64000000.0
2009-06-25 04:05:00,61.459,61.528,61.459,61.508,64000000.0
2009-06-25 04:10:00,61.513,61.555,61.505,61.515,65600000.0
2009-06-25 04:15:00,61.535,61.555,61.514,61.52,66000000.0
2009-06-25 04:20:00,61.531,61.538,61.488,61.497,65600000.0
2009-06-25 04:25:00,61.499,61.522,61.453,61.453,68800000.0
2009-06-25 04:30:00,61.439,61.446,61.345,61.44,67200000.0
2009-06-25 04:35:00,61.452,61.456,61.339,61.339,62400000.0
2009-06-25 04:40:00,61.33,61.354,61.319,61.332,68800000.0
2009-06-25 04:45:00,61.363,61.436,61.363,61.42,57600000.0
2009-06-25 04:50:00,61.428,61.43,61.387,61.418,63400000.0
2009-06-25 04:55:00,61.429,61.429,61.391,61.398,66000000.0
2009-06-25 05:00:00,61.392,61.41,61.373,61.405,62400000.0
2009-06-25 05:05:00,61.401,61.413,61.364,61.367,60800000.0
2009-06-25 05:10:00,61.377,61.414,61.346,61.385,62400000.0
2009-06-25 05:15:00,61.394,61.406,61.378,61.395,60800000.0
2009-06-25 05:20:00,61.405,61.428,61.402,61.408,68800000.0
2009-06-25 05:25:00,61.399,61.425,61.391,61.417,62400000.0
2009-06-25 05:30:00,61.412,61.458,61.403,61.444,59200000.0
2009-06-25 05:35:00,61.438,61.466,61.434,61.437,60800000.0
2009-06-25 05:40:00,61.451,61.535,61.451,61.535,64000000.0
2009-06-25 05:45:00,61.526,61.574,61.5,61.569,76000000.0
2009-06-25 05:50:00,61.56,61.563,61.502,61.516,70400000.0
2009-06-25 05:55:00,61.517,61.531,61.459,61.505,61200000.0
2009-06-25 06:00:00,61.525,61.568,61.524,61.56,67200000.0
2009-06-25 06:05:00,61.565,61.647,61.518,61.647,69600000.0
2009-06-25 06:10:00,61.664,61.715,61.599,61.697,72400000.0
2009-06-25 06:15:00,61.684,61.705,61.648,61.663,60800000.0
2009-06-25 06:20:00,61.665,61.687,61.655,61.687,67200000.0
2009-06-25 06:25:00,61.677,61.677,61.595,61.659,57600000.0
2009-06-25 06:30:00,61.669,61.685,61.627,61.628,65600000.0
2009-06-25 06:35:00,61.638,61.65,61.62,61.638,52800000.0
2009-06-25 06:40:00,61.637,61.688,61.628,61.679,64000000.0
2009-06-25 06:45:00,61.672,61.722,61.67,61.714,67200000.0
2009-06-25 06:50:00,61.712,61.752,61.712,61.748,70400000.0
2009-06-25 06:55:00,61.746,61.762,61.716,61.735,65600000.0
2009-06-25 07:00:00,61.743,61.792,61.66,61.785,68800000.0
2009-06-25 07:05:00,61.789,61.789,61.75,61.765,59200000.0
2009-06-25 07:10:00,61.774,61.832,61.77,61.8,56400000.0
2009-06-25 07:15:00,61.78,61.802,61.766,61.769,54800000.0
2009-06-25 07:20:00,61.79,61.814,61.744,61.744,56400000.0
2009-06-25 07:25:00,61.749,61.794,61.746,61.776,62400000.0
2009-06-25 07:30:00,61.774,61.792,61.721,61.723,73600000.0
2009-06-25 07:35:00,61.712,61.725,61.692,61.713,65600000.0
2009-06-25 07:40:00,61.7,61.7,61.638,61.653,60800000.0
2009-06-25 07:45:00,61.671,61.686,61.654,61.674,59200000.0
2009-06-25 07:50:00,61.65,61.669,61.566,61.59,68000000.0
2009-06-25 07:55:00,61.582,61.677,61.527,61.667,70800000.0
2009-06-25 08:00:00,61.654,61.688,61.641,61.679,57600000.0
2009-06-25 08:05:00,61.685,61.76,61.649,61.649,68800000.0
2009-06-25 08:10:00,61.646,61.69,61.611,61.69,59200000.0
2009-06-25 08:15:00,61.705,61.743,61.692,61.736,67200000.0
2009-06-25 08:20:00,61.743,61.791,61.66,61.687,61800000.0
2009-06-25 08:25:00,61.706,61.726,61.687,61.696,67200000.0
2009-06-25 08:30:00,61.689,61.725,61.686,61.716,63800000.0
2009-06-25 08:35:00,61.713,61.797,61.713,61.793,77800000.0
2009-06-25 08:40:00,61.799,61.824,61.799,61.806,72800000.0
2009-06-25 08:45:00,61.799,61.906,61.799,61.906,68800000.0
2009-06-25 08:50:00,61.942,61.951,61.894,61.894,72400000.0
2009-06-25 08:55:00,61.872,61.893,61.817,61.863,65600000.0
2009-06-25 09:00:00,61.878,61.878,61.743,61.761,67200000.0
2009-06-25 09:05:00,61.744,61.818,61.744,61.805,67200000.0
2009-06-25 09:10:00,61.796,61.815,61.755,61.759,61200000.0
2009-06-25 09:15:00,61.749,61.758,61.695,61.695,62800000.0
2009-06-25 09:20:00,61.708,61.713,61.578,61.59,70400000.0
2009-06-25 09:25:00,61.609,61.662,61.604,61.604,59200000.0
2009-06-25 09:30:00,61.609,61.609,61.557,61.597,64000000.0
2009-06-25 09:35:00,61.582,61.609,61.543,61.573,68800000.0
2009-06-25 09:40:00,61.557,61.586,61.543,61.561,59200000.0
2009-06-25 09:45:00,61.575,61.575,61.526,61.532,60800000.0
2009-06-25 09:50:00,61.53,61.591,61.478,61.478,73600000.0
2009-06-25 09:55:00,61.471,61.619,61.459,61.619,67200000.0
2009-06-25 10:00:00,61.618,61.651,61.59,61.651,64400000.0
2009-06-25 10:05:00,61.66,61.734,61.66,61.683,62400000.0
2009-06-25 10:10:00,61.689,61.763,61.686,61.743,59600000.0
2009-06-25 10:15:00,61.728,61.763,61.706,61.744,59200000.0
2009-06-25 10:20:00,61.74,61.76,61.723,61.731,59200000.0
2009-06-25 10:25:00,61.727,61.727,61.677,61.677,59200000.0
2009-06-25 10:30:00,61.647,61.71,61.647,61.671,65600000.0
2009-06-25 10:35:00,61.67,61.674,61.568,61.667,57600000.0
2009-06-25 10:40:00,61.693,61.712,61.677,61.705,56000000.0
2009-06-25 10:45:00,61.707,61.707,61.631,61.648,63200000.0
2009-06-25 10:50:00,61.655,61.66,61.561,61.561,73600000.0
2009-06-25 10:55:00,61.555,61.558,61.441,61.536,62400000.0
2009-06-25 11:00:00,61.531,61.577,61.51,61.577,68800000.0
2009-06-25 11:05:00,61.599,61.639,61.579,61.584,75600000.0
2009-06-25 11:10:00,61.583,61.594,61.447,61.496,67200000.0
2009-06-25 11:15:00,61.509,61.545,61.509,61.526,66000000.0
2009-06-25 11:20:00,61.523,61.523,61.42,61.431,64400000.0
2009-06-25 11:25:00,61.436,61.442,61.395,61.395,64400000.0
2009-06-25 11:30:00,61.368,61.458,61.366,61.451,68800000.0
2009-06-25 11:35:00,61.458,61.46,61.397,61.397,58000000.0
2009-06-25 11:40:00,61.403,61.45,61.388,61.42,64000000.0
2009-06-25 11:45:00,61.419,61.487,61.403,61.481,59200000.0
2009-06-25 11:50:00,61.48,61.524,61.47,61.524,70400000.0
2009-06-25 11:55:00,61.524,61.549,61.461,61.513,64000000.0
2009-06-25 12:00:00,61.515,61.516,61.475,61.504,62800000.0
2009-06-25 12:05:00,61.504,61.544,61.414,61.426,67600000.0
2009-06-25 12:10:00,61.407,61.531,61.382,61.53,59200000.0
2009-06-25 12:15:00,61.516,61.516,61.424,61.481,67200000.0
2009-06-25 12:20:00,61.461,61.462,61.412,61.452,69200000.0
2009-06-25 12:25:00,61.464,61.464,61.38,61.38,64800000.0
2009-06-25 12:30:00,61.372,61.4,61.342,61.4,70400000.0
2009-06-25 12:35:00,61.4,61.4,61.252,61.34,67200000.0
2009-06-25 12:40:00,61.342,61.355,61.3,61.309,73600000.0
2009-06-25 12:45:00,61.304,61.312,61.28,61.304,57600000.0
2009-06-25 12:50:00,61.302,61.31,61.231,61.231,60800000.0
2009-06-25 12:55:00,61.244,61.295,61.244,61.256,70400000.0
2009-06-25 13:00:00,61.258,61.258,61.181,61.199,67200000.0
2009-06-25 13:05:00,61.199,61.262,61.199,61.262,68800000.0
2009-06-25 13:10:00,61.239,61.29,61.239,61.246,70400000.0
2009-06-25 13:15:00,61.261,61.282,61.245,61.28,67600000.0
2009-06-25 13:20:00,61.272,61.351,61.264,61.335,60800000.0
2009-06-25 13:25:00,61.338,61.342,61.231,61.3,72400000.0
2009-06-25 13:30:00,61.33,61.443,61.33,61.442,67200000.0
2009-06-25 13:35:00,61.423,61.445,61.379,61.403,117600000.0
2009-06-25 13:40:00,61.398,61.431,61.394,61.398,128800000.0
2009-06-25 13:45:00,61.399,61.41,61.365,61.382,88000000.0
2009-06-25 13:50:00,61.385,61.399,61.363,61.368,91200000.0
2009-06-25 13:55:00,61.363,61.396,61.359,61.393,99600000.0
2009-06-25 14:00:00,61.382,61.399,61.36,61.361,120000000.0
2009-06-25 14:05:00,61.358,61.374,61.338,61.348,142400000.0
2009-06-25 14:10:00,61.348,61.441,61.344,61.395,92800000.0
2009-06-25 14:15:00,61.399,61.43,61.382,61.408,92800000.0
2009-06-25 14:20:00,61.414,61.431,61.397,61.418,139200000.0
2009-06-25 14:25:00,61.441,61.469,61.401,61.424,91600000.0
2009-06-25 14:30:00,61.363,61.363,61.134,61.229,141200000.0
2009-06-25 14:35:00,61.213,61.213,61.13,61.177,107200000.0
2009-06-25 14:40:00,61.163,61.171,61.063,61.065,113600000.0
2009-06-25 14:45:00,61.067,61.107,61.018,61.101,90000000.0
2009-06-25 14:50:00,61.108,61.126,61.078,61.117,104000000.0
2009-06-25 14:55:00,61.105,61.141,61.105,61.105,67600000.0
2009-06-25 15:00:00,61.096,61.174,61.057,61.147,91600000.0
2009-06-25 15:05:00,61.152,61.194,61.15,61.183,86400000.0
2009-06-25 15:10:00,61.195,61.284,61.195,61.282,182400000.0
2009-06-25 15:15:00,61.272,61.282,61.237,61.237,120000000.0
2009-06-25 15:20:00,61.244,61.306,61.239,61.305,114000000.0
2009-06-25 15:25:00,61.304,61.379,61.284,61.287,213200000.0
2009-06-25 15:30:00,61.314,61.534,61.314,61.441,259200000.0
2009-06-25 15:35:00,61.434,61.45,61.316,61.42,192400000.0
2009-06-25 15:40:00,61.45,61.503,61.435,61.491,158800000.0
2009-06-25 15:45:00,61.5,61.504,61.441,61.454,91400000.0
2009-06-25 15:50:00,61.433,61.56,61.422,61.553,142400000.0
2009-06-25 15:55:00,61.592,61.647,61.535,61.595,144800000.0
2009-06-25 16:00:00,61.582,61.661,61.569,61.607,224000000.0
2009-06-25 16:05:00,61.616,61.645,61.574,61.61,205200000.0
2009-06-25 16:10:00,61.612,61.65,61.561,61.561,168000000.0
2009-06-25 16:15:00,61.58,61.695,61.567,61.66,176400000.0
2009-06-25 16:20:00,61.654,61.698,61.596,61.612,140800000.0
2009-06-25 16:25:00,61.621,61.648,61.576,61.605,124800000.0
2009-06-25 16:30:00,61.592,61.592,61.513,61.522,160400000.0
2009-06-25 16:35:00,61.518,61.633,61.517,61.562,221200000.0
2009-06-25 16:40:00,61.545,61.545,61.413,61.419,213200000.0
2009-06-25 16:45:00,61.423,61.463,61.41,61.423,230800000.0
2009-06-25 16:50:00,61.432,61.563,61.43,61.563,195600000.0
2009-06-25 16:55:00,61.554,61.57,61.491,61.557,147200000.0
2009-06-25 17:00:00,61.53,61.605,61.484,61.589,210000000.0
2009-06-25 17:05:00,61.566,61.566,61.508,61.528,278000000.0
2009-06-25 17:10:00,61.531,61.559,61.464,61.488,140800000.0
2009-06-25 17:15:00,61.497,61.497,61.438,61.453,149200000.0
2009-06-25 17:20:00,61.46,61.621,61.46,61.614,83200000.0
2009-06-25 17:25:00,61.615,61.771,61.608,61.771,158400000.0
2009-06-25 17:30:00,61.78,61.791,61.736,61.751,251600000.0
2009-06-25 17:35:00,61.764,61.776,61.733,61.739,132000000.0
2009-06-25 17:40:00,61.736,61.842,61.736,61.763,149600000.0
2009-06-25 17:45:00,61.748,61.782,61.727,61.77,233800000.0
2009-06-25 17:50:00,61.769,61.773,61.738,61.747,177600000.0
2009-06-25 17:55:00,61.756,61.82,61.756,61.82,202400000.0
2009-06-25 18:00:00,61.832,61.845,61.813,61.84,177400000.0
2009-06-25 18:05:00,61.842,61.857,61.812,61.812,196800000.0
2009-06-25 18:10:00,61.792,61.795,61.767,61.778,78400000.0
2009-06-25 18:15:00,61.784,61.798,61.722,61.722,206800000.0
2009-06-25 18:20:00,61.713,61.755,61.705,61.748,188800000.0
2009-06-25 18:25:00,61.762,61.762,61.712,61.73,136000000.0
2009-06-25 18:30:00,61.737,61.76,61.651,61.651,166400000.0
2009-06-25 18:35:00,61.639,61.67,61.6,61.661,276000000.0
2009-06-25 18:40:00,61.663,61.682,61.627,61.628,296000000.0
2009-06-25 18:45:00,61.64,61.658,61.622,61.646,93200000.0
2009-06-25 18:50:00,61.612,61.656,61.609,61.624,128400000.0
2009-06-25 18:55:00,61.64,61.64,61.574,61.61,121000000.0
2009-06-25 19:00:00,61.617,61.627,61.541,61.61,108800000.0
2009-06-25 19:05:00,61.616,61.694,61.563,61.69,148800000.0
2009-06-25 19:10:00,61.667,61.696,61.572,61.615,108800000.0
2009-06-25 19:15:00,61.614,61.71,61.588,61.705,76800000.0
2009-06-25 19:20:00,61.705,61.801,61.63,61.718,110400000.0
2009-06-25 19:25:00,61.714,61.763,61.698,61.763,94400000.0
2009-06-25 19:30:00,61.74,61.811,61.737,61.797,60200000.0
2009-06-25 19:35:00,61.783,61.812,61.713,61.731,75600000.0
2009-06-25 19:40:00,61.696,61.725,61.644,61.648,64000000.0
2009-06-25 19:45:00,61.636,61.74,61.614,61.697,100800000.0
2009-06-25 19:50:00,61.717,61.725,61.646,61.673,72000000.0
2009-06-25 19:55:00,61.66,61.679,61.627,61.633,72000000.0
2009-06-25 20:00:00,61.657,61.658,61.588,61.617,94400000.0
2009-06-25 20:05:00,61.617,61.646,61.58,61.626,83600000.0
2009-06-25 20:10:00,61.619,61.672,61.585,61.637,78400000.0
2009-06-25 20:15:00,61.63,61.671,61.621,61.621,118400000.0
2009-06-25 20:20:00,61.614,61.646,61.599,61.603,70400000.0
2009-06-25 20:25:00,61.625,61.641,61.529,61.622,67200000.0
2009-06-25 20:30:00,61.623,61.684,61.585,61.632,76800000.0
2009-06-25 20:35:00,61.63,61.672,61.627,61.636,64000000.0
2009-06-25 20:40:00,61.634,61.715,61.634,61.709,56000000.0
2009-06-25 20:45:00,61.695,61.731,61.684,61.727,76800000.0
2009-06-25 20:50:00,61.685,61.74,61.655,61.705,86400000.0
2009-06-25 20:55:00,61.709,61.762,61.704,61.731,59600000.0
2009-06-25 21:00:00,61.72,61.744,61.708,61.717,62800000.0
2009-06-25 21:05:00,61.727,61.779,61.636,61.757,64000000.0
2009-06-25 21:10:00,61.756,61.781,61.735,61.776,62400000.0
2009-06-25 21:15:00,61.776,61.788,61.753,61.772,64000000.0
2009-06-25 21:20:00,61.752,61.788,61.752,61.772,59200000.0
2009-06-25 21:25:00,61.781,61.855,61.76,61.855,102400000.0
2009-06-25 21:30:00,61.845,61.856,61.799,61.799,60800000.0
2009-06-25 21:35:00,61.801,61.801,61.632,61.648,69200000.0
2009-06-25 21:40:00,61.652,61.741,61.586,61.741,52800000.0
2009-06-25 21:45:00,61.744,61.794,61.729,61.781,90000000.0
2009-06-25 21:50:00,61.747,61.807,61.747,61.766,59200000.0
2009-06-25 21:55:00,61.763,61.808,61.749,61.797,59200000.0
2009-06-25 22:00:00,61.78,61.834,61.764,61.834,73000000.0
2009-06-25 22:05:00,61.819,61.829,61.786,61.82,62400000.0
2009-06-25 22:10:00,61.805,61.835,61.8,61.822,72000000.0
2009-06-25 22:15:00,61.817,61.832,61.803,61.817,67200000.0
2009-06-25 22:20:00,61.806,61.838,61.801,61.816,60800000.0
2009-06-25 22:25:00,61.831,61.875,61.821,61.852,67200000.0
2009-06-25 22:30:00,61.864,61.866,61.825,61.851,65600000.0
2009-06-25 22:35:00,61.844,61.865,61.822,61.864,98600000.0
2009-06-25 22:40:00,61.844,61.924,61.844,61.905,65600000.0
2009-06-25 22:45:00,61.892,61.912,61.83,61.855,62800000.0
2009-06-25 22:50:00,61.814,61.888,61.804,61.883,66000000.0
2009-06-25 22:55:00,61.87,61.917,61.856,61.856,54400000.0
2009-06-25 23:00:00,61.839,61.892,61.825,61.839,70800000.0
2009-06-25 23:05:00,61.868,61.871,61.827,61.849,93200000.0
2009-06-25 23:10:00,61.877,61.934,61.865,61.891,65600000.0
2009-06-25 23:15:00,61.889,61.906,61.868,61.873,65600000.0
2009-06-25 23:20:00,61.89,61.904,61.871,61.892,57600000.0
2009-06-25 23:25:00,61.895,61.915,61.885,61.898,67200000.0
2009-06-25 23:30:00,61.905,61.928,61.889,61.92,67200000.0
2009-06-25 23:35:00,61.917,61.941,61.896,61.925,65600000.0
2009-06-25 23:40:00,61.909,61.937,61.902,61.91,76800000.0
2009-06-25 23:45:00,61.922,61.992,61.912,61.974,65600000.0
2009-06-25 23:50:00,61.985,62.027,61.975,62.023,68800000.0
2009-06-25 23:55:00,62.016,62.04,61.951,62.033,59200000.0
2009-06-26 00:00:00,62.026,62.061,62.014,62.036,65600000.0
2009-06-26 00:05:00,62.037,62.041,61.934,62.02,64000000.0
2009-06-26 00:10:00,62.008,62.071,61.99,62.071,59200000.0
2009-06-26 00:15:00,62.055,62.066,62.01,62.01,86400000.0
2009-06-26 00:20:00,62.025,62.036,62.006,62.027,64000000.0
2009-06-26 00:25:00,62.023,62.054,61.995,62.022,81000000.0
2009-06-26 00:30:00,62.041,62.057,62.019,62.029,67600000.0
2009-06-26 00:35:00,62.038,62.038,61.974,62.019,82000000.0
2009-06-26 00:40:00,61.999,62.034,61.88,61.896,60800000.0
2009-06-26 00:45:00,61.878,61.878,61.479,61.569,70400000.0
2009-06-26 00:50:00,61.564,61.597,61.536,61.566,68800000.0
2009-06-26 00:55:00,61.567,61.595,61.529,61.566,78400000.0
2009-06-26 01:00:00,61.544,61.568,61.506,61.563,78800000.0
2009-06-26 01:05:00,61.572,61.618,61.502,61.602,68800000.0
2009-06-26 01:10:00,61.589,61.632,61.589,61.607,59600000.0
2009-06-26 01:15:00,61.606,61.612,61.559,61.565,80000000.0
2009-06-26 01:20:00,61.575,61.608,61.567,61.593,72400000.0
2009-06-26 01:25:00,61.608,61.651,61.553,61.599,62400000.0
2009-06-26 01:30:00,61.575,61.618,61.575,61.593,75600000.0
2009-06-26 01:35:00,61.593,61.598,61.527,61.546,70400000.0
2009-06-26 01:40:00,61.55,61.609,61.547,61.56,52800000.0
2009-06-26 01:45:00,61.576,61.586,61.503,61.567,65000000.0
2009-06-26 01:50:00,61.541,61.555,61.505,61.531,83200000.0
2009-06-26 01:55:00,61.541,61.557,61.51,61.522,72800000.0
2009-06-26 02:00:00,61.519,61.568,61.51,61.56,73600000.0
2009-06-26 02:05:00,61.556,61.565,61.522,61.531,73600000.0
2009-06-26 02:10:00,61.503,61.586,61.503,61.563,75200000.0
2009-06-26 02:15:00,61.58,61.654,61.569,61.621,62400000.0
2009-06-26 02:20:00,61.597,61.622,61.532,61.595,62400000.0
2009-06-26 02:25:00,61.601,61.611,61.558,61.566,65600000.0
2009-06-26 02:30:00,61.569,61.709,61.569,61.69,59200000.0
2009-06-26 02:35:00,61.707,61.707,61.617,61.689,72400000.0
2009-06-26 02:40:00,61.665,61.683,61.554,61.559,54400000.0
2009-06-26 02:45:00,61.583,61.615,61.508,61.568,64400000.0
2009-06-26 02:50:00,61.586,61.619,61.55,61.557,59200000.0
2009-06-26 02:55:00,61.559,61.581,61.486,61.556,56000000.0
2009-06-26 03:00:00,61.535,61.565,61.524,61.535,67200000.0
2009-06-26 03:05:00,61.518,61.567,61.514,61.561,67200000.0
2009-06-26 03:10:00,61.559,61.589,61.55,61.569,62400000.0
2009-06-26 03:15:00,61.583,61.631,61.568,61.605,52800000.0
2009-06-26 03:20:00,61.615,61.676,61.605,61.676,64400000.0
2009-06-26 03:25:00,61.672,61.699,61.66,61.675,67200000.0
2009-06-26 03:30:00,61.68,61.706,61.662,61.702,62400000.0
2009-06-26 03:35:00,61.706,61.711,61.6,61.622,74000000.0
2009-06-26 03:40:00,61.639,61.639,61.581,61.59,59200000.0
2009-06-26 03:45:00,61.604,61.671,61.604,61.671,59600000.0
2009-06-26 03:50:00,61.646,61.681,61.646,61.677,65600000.0
2009-06-26 03:55:00,61.671,61.693,61.585,61.633,62800000.0
2009-06-26 04:00:00,61.639,61.657,61.599,61.629,64000000.0
2009-06-26 04:05:00,61.627,61.719,61.627,61.695,64000000.0
2009-06-26 04:10:00,61.702,61.755,61.681,61.735,73600000.0
2009-06-26 04:15:00,61.756,61.771,61.697,61.733,65600000.0
2009-06-26 04:20:00,61.724,61.762,61.714,61.725,65600000.0
2009-06-26 04:25:00,61.733,61.751,61.699,61.729,69200000.0
2009-06-26 04:30:00,61.701,61.725,61.592,61.687,67200000.0
2009-06-26 04:35:00,61.696,61.716,61.649,61.668,62400000.0
2009-06-26 04:40:00,61.65,61.677,61.638,61.659,68800000.0
2009-06-26 04:45:00,61.671,61.681,61.647,61.665,57600000.0
2009-06-26 04:50:00,61.67,61.705,61.647,61.666,64800000.0
2009-06-26 04:55:00,61.648,61.722,61.642,61.669,66000000.0
2009-06-26 05:00:00,61.687,61.714,61.655,61.702,62400000.0
2009-06-26 05:05:00,61.71,61.791,61.71,61.771,61600000.0
2009-06-26 05:10:00,61.752,61.756,61.689,61.702,62400000.0
2009-06-26 05:15:00,61.672,61.746,61.672,61.746,64000000.0
2009-06-26 05:20:00,61.73,61.754,61.714,61.722,68800000.0
2009-06-26 05:25:00,61.725,61.731,61.694,61.702,62400000.0
2009-06-26 05:30:00,61.7,61.729,61.696,61.712,64400000.0
2009-06-26 05:35:00,61.713,61.722,61.679,61.687,61200000.0
2009-06-26 05:40:00,61.666,61.728,61.666,61.722,64000000.0
2009-06-26 05:45:00,61.715,61.744,61.696,61.711,75200000.0
2009-06-26 05:50:00,61.726,61.726,61.669,61.693,70400000.0
2009-06-26 05:55:00,61.691,61.73,61.618,61.712,60800000.0
2009-06-26 06:00:00,61.732,61.807,61.697,61.721,67200000.0
2009-06-26 06:05:00,61.727,61.762,61.647,61.735,68800000.0
2009-06-26 06:10:00,61.725,61.753,61.712,61.732,62400000.0
2009-06-26 06:15:00,61.72,61.743,61.701,61.742,64000000.0
2009-06-26 06:20:00,61.729,61.77,61.729,61.761,67200000.0
2009-06-26 06:25:00,61.751,61.804,61.738,61.746,57600000.0
2009-06-26 06:30:00,61.727,61.765,61.727,61.745,65600000.0
2009-06-26 06:35:00,61.741,61.763,61.717,61.717,62400000.0
2009-06-26 06:40:00,61.71,61.739,61.702,61.706,64000000.0
2009-06-26 06:45:00,61.724,61.747,61.706,61.743,67200000.0
2009-06-26 06:50:00,61.727,61.751,61.721,61.742,70400000.0
2009-06-26 06:55:00,61.745,61.838,61.729,61.837,65600000.0
2009-06-26 07:00:00,61.832,61.832,61.701,61.755,67600000.0
2009-06-26 07:05:00,61.745,61.766,61.71,61.743,59200000.0
2009-06-26 07:10:00,61.719,61.737,61.649,61.673,59200000.0
2009-06-26 07:15:00,61.666,61.719,61.653,61.66,57600000.0
2009-06-26 07:20:00,61.658,61.674,61.625,61.63,62400000.0
2009-06-26 07:25:00,61.642,61.666,61.616,61.647,70400000.0
2009-06-26 07:30:00,61.631,61.684,61.561,61.638,74000000.0
2009-06-26 07:35:00,61.652,61.676,61.614,61.616,66000000.0
2009-06-26 07:40:00,61.615,61.669,61.587,61.669,60200000.0
2009-06-26 07:45:00,61.684,61.692,61.517,61.598,76800000.0
2009-06-26 07:50:00,61.604,61.633,61.589,61.633,62800000.0
2009-06-26 07:55:00,61.637,61.637,61.587,61.6,54400000.0
2009-06-26 08:00:00,61.582,61.69,61.575,61.674,67200000.0
2009-06-26 08:05:00,61.669,61.711,61.656,61.668,68800000.0
2009-06-26 08:10:00,61.654,61.697,61.618,61.639,65600000.0
2009-06-26 08:15:00,61.656,61.664,61.572,61.572,67200000.0
2009-06-26 08:20:00,61.564,61.661,61.564,61.631,69600000.0
2009-06-26 08:25:00,61.645,61.651,61.573,61.633,68800000.0
2009-06-26 08:30:00,61.59,61.659,61.583,61.61,64000000.0
2009-06-26 08:35:00,61.64,61.704,61.627,61.673,78400000.0
2009-06-26 08:40:00,61.669,61.721,61.665,61.665,72000000.0
2009-06-26 08:45:00,61.637,61.67,61.587,61.615,68800000.0
2009-06-26 08:50:00,61.606,61.639,61.583,61.598,72400000.0
2009-06-26 08:55:00,61.592,61.639,61.545,61.611,65600000.0
2009-06-26 09:00:00,61.639,61.664,61.563,61.627,67200000.0
2009-06-26 09:05:00,61.618,61.726,61.602,61.708,67600000.0
2009-06-26 09:10:00,61.698,61.795,61.648,61.795,60800000.0
2009-06-26 09:15:00,61.773,61.773,61.7,61.729,62400000.0
2009-06-26 09:20:00,61.718,61.78,61.703,61.752,70800000.0
2009-06-26 09:25:00,61.748,61.772,61.667,61.695,59200000.0
2009-06-26 09:30:00,61.701,61.723,61.672,61.698,64000000.0
2009-06-26 09:35:00,61.676,61.718,61.647,61.68,68800000.0
2009-06-26 09:40:00,61.678,61.729,61.673,61.699,66000000.0
2009-06-26 09:45:00,61.709,61.711,61.675,61.697,60800000.0
2009-06-26 09:50:00,61.678,61.699,61.593,61.605,74000000.0
2009-06-26 09:55:00,61.619,61.671,61.56,61.649,67200000.0
2009-06-26 10:00:00,61.67,61.71,61.641,61.7,64000000.0
2009-06-26 10:05:00,61.682,61.739,61.682,61.719,62400000.0
2009-06-26 10:10:00,61.717,61.717,61.644,61.65,59200000.0
2009-06-26 10:15:00,61.628,61.652,61.591,61.652,59200000.0
2009-06-26 10:20:00,61.654,61.668,61.576,61.58,59200000.0
2009-06-26 10:25:00,61.596,61.642,61.584,61.604,59200000.0
2009-06-26 10:30:00,61.572,61.641,61.542,61.64,65600000.0
2009-06-26 10:35:00,61.641,61.681,61.557,61.675,58000000.0
2009-06-26 10:40:00,61.684,61.692,61.665,61.668,60800000.0
2009-06-26 10:45:00,61.67,61.672,61.607,61.617,62400000.0
2009-06-26 10:50:00,61.628,61.661,61.626,61.657,74000000.0
2009-06-26 10:55:00,61.685,61.716,61.613,61.676,62400000.0
2009-06-26 11:00:00,61.68,61.721,61.679,61.707,69200000.0
2009-06-26 11:05:00,61.709,61.718,61.652,61.688,75600000.0
2009-06-26 11:10:00,61.685,61.685,61.64,61.669,67200000.0
2009-06-26 11:15:00,61.681,61.716,61.681,61.716,66000000.0
2009-06-26 11:20:00,61.714,61.714,61.607,61.621,64400000.0
2009-06-26 11:25:00,61.614,61.644,61.612,61.615,64000000.0
2009-06-26 11:30:00,61.641,61.684,61.641,61.665,68800000.0
2009-06-26 11:35:00,61.67,61.716,61.669,61.716,57600000.0
2009-06-26 11:40:00,61.737,61.775,61.718,61.726,64000000.0
2009-06-26 11:45:00,61.732,61.752,61.713,61.741,62400000.0
2009-06-26 11:50:00,61.734,61.788,61.731,61.784,70800000.0
2009-06-26 11:55:00,61.784,61.809,61.719,61.798,64000000.0
2009-06-26 12:00:00,61.802,61.856,61.795,61.854,62400000.0
2009-06-26 12:05:00,61.847,61.848,61.794,61.822,67000000.0
2009-06-26 12:10:00,61.813,61.813,61.719,61.741,59200000.0
2009-06-26 12:15:00,61.759,61.795,61.723,61.764,67200000.0
2009-06-26 12:20:00,61.775,61.782,61.733,61.733,68800000.0
2009-06-26 12:25:00,61.772,61.783,61.679,61.696,64400000.0
2009-06-26 12:30:00,61.651,61.707,61.651,61.703,70400000.0
2009-06-26 12:35:00,61.705,61.711,61.603,61.681,67200000.0
2009-06-26 12:40:00,61.695,61.7,61.638,61.649,74000000.0
2009-06-26 12:45:00,61.637,61.637,61.591,61.619,57400000.0
2009-06-26 12:50:00,61.606,61.606,61.553,61.553,60800000.0
2009-06-26 12:55:00,61.553,61.553,61.46,61.495,70400000.0
2009-06-26 13:00:00,61.488,61.578,61.486,61.573,67200000.0
2009-06-26 13:05:00,61.574,61.597,61.574,61.597,68800000.0
2009-06-26 13:10:00,61.59,61.651,61.572,61.591,71200000.0
2009-06-26 13:15:00,61.603,61.63,61.586,61.629,75200000.0
2009-06-26 13:20:00,61.632,61.644,61.552,61.561,60800000.0
2009-06-26 13:25:00,61.55,61.615,61.513,61.615,72000000.0
2009-06-26 13:30:00,61.642,61.656,61.636,61.637,67200000.0
2009-06-26 13:35:00,61.645,61.662,61.629,61.629,116800000.0
2009-06-26 13:40:00,61.613,61.622,61.56,61.568,128400000.0
2009-06-26 13:45:00,61.564,61.585,61.538,61.585,87400000.0
2009-06-26 13:50:00,61.581,61.597,61.565,61.593,91600000.0
2009-06-26 13:55:00,61.591,61.676,61.587,61.627,98600000.0
2009-06-26 14:00:00,61.63,61.649,61.554,61.554,120400000.0
2009-06-26 14:05:00,61.546,61.651,61.525,61.649,142200000.0
2009-06-26 14:10:00,61.655,61.69,61.646,61.69,94400000.0
2009-06-26 14:15:00,61.691,61.758,61.663,61.734,100800000.0
2009-06-26 14:20:00,61.71,61.717,61.647,61.667,139200000.0
2009-06-26 14:25:00,61.652,61.747,61.652,61.717,91600000.0
2009-06-26 14:30:00,61.757,61.797,61.688,61.69,140800000.0
2009-06-26 14:35:00,61.68,61.733,61.67,61.733,107400000.0
2009-06-26 14:40:00,61.726,61.741,61.642,61.645,113600000.0
2009-06-26 14:45:00,61.65,61.65,61.545,61.555,89600000.0
2009-06-26 14:50:00,61.54,61.554,61.534,61.547,104400000.0
2009-06-26 14:55:00,61.539,61.539,61.477,61.507,67600000.0
2009-06-26 15:00:00,61.498,61.538,61.45,61.525,91200000.0
2009-06-26 15:05:00,61.532,61.542,61.421,61.421,86400000.0
2009-06-26 15:10:00,61.415,61.423,61.381,61.417,182800000.0
2009-06-26 15:15:00,61.44,61.455,61.41,61.414,120800000.0
2009-06-26 15:20:00,61.425,61.494,61.425,61.494,114000000.0
2009-06-26 15:25:00,61.527,61.65,61.517,61.517,213600000.0
2009-06-26 15:30:00,61.512,61.637,61.452,61.548,258600000.0
2009-06-26 15:35:00,61.58,61.661,61.565,61.619,192800000.0
2009-06-26 15:40:00,61.596,61.693,61.581,61.691,159200000.0
2009-06-26 15:45:00,61.677,61.677,61.605,61.611,91600000.0
2009-06-26 15:50:00,61.598,61.617,61.538,61.577,143200000.0
2009-06-26 15:55:00,61.613,61.628,61.455,61.481,144000000.0
2009-06-26 16:00:00,61.445,61.551,61.427,61.533,224000000.0
2009-06-26 16:05:00,61.545,61.547,61.442,61.491,205200000.0
2009-06-26 16:10:00,61.487,61.562,61.431,61.441,168400000.0
2009-06-26 16:15:00,61.443,61.53,61.438,61.524,176000000.0
2009-06-26 16:20:00,61.539,61.629,61.528,61.629,141200000.0
2009-06-26 16:25:00,61.63,61.63,61.529,61.545,125200000.0
2009-06-26 16:30:00,61.569,61.572,61.533,61.542,160000000.0
2009-06-26 16:35:00,61.547,61.592,61.533,61.533,220800000.0
2009-06-26 16:40:00,61.516,61.527,61.415,61.471,213200000.0
2009-06-26 16:45:00,61.456,61.51,61.444,61.508,230200000.0
2009-06-26 16:50:00,61.507,61.526,61.495,61.504,196000000.0
2009-06-26 16:55:00,61.527,61.673,61.527,61.661,147600000.0
2009-06-26 17:00:00,61.659,61.659,61.504,61.517,209600000.0
2009-06-26 17:05:00,61.523,61.627,61.521,61.584,277600000.0
2009-06-26 17:10:00,61.585,61.585,61.476,61.506,140800000.0
2009-06-26 17:15:00,61.496,61.506,61.409,61.442,148800000.0
2009-06-26 17:20:00,61.436,61.456,61.386,61.417,83200000.0
2009-06-26 17:25:00,61.42,61.449,61.39,61.406,158800000.0
2009-06-26 17:30:00,61.426,61.448,61.394,61.394,252400000.0
2009-06-26 17:35:00,61.381,61.399,61.363,61.399,131200000.0
2009-06-26 17:40:00,61.381,61.392,61.327,61.34,148800000.0
2009-06-26 17:45:00,61.328,61.332,61.224,61.224,233600000.0
2009-06-26 17:50:00,61.225,61.326,61.215,61.278,177600000.0
2009-06-26 17:55:00,61.271,61.288,61.241,61.263,202000000.0
2009-06-26 18:00:00,61.281,61.343,61.261,61.343,178400000.0
2009-06-26 18:05:00,61.358,61.358,61.296,61.312,197000000.0
2009-06-26 18:10:00,61.318,61.347,61.307,61.338,81600000.0
2009-06-26 18:15:00,61.342,61.342,61.28,61.28,206800000.0
2009-06-26 18:20:00,61.286,61.298,61.25,61.25,189200000.0
2009-06-26 18:25:00,61.242,61.277,61.225,61.271,136000000.0
2009-06-26 18:30:00,61.262,61.328,61.235,61.324,166400000.0
2009-06-26 18:35:00,61.307,61.359,61.302,61.359,276400000.0
2009-06-26 18:40:00,61.356,61.412,61.351,61.412,296000000.0
2009-06-26 18:45:00,61.428,61.504,61.425,61.495,92800000.0
2009-06-26 18:50:00,61.503,61.531,61.461,61.47,128000000.0
2009-06-26 18:55:00,61.47,61.532,61.441,61.489,121600000.0
2009-06-26 19:00:00,61.466,61.467,61.382,61.383,109200000.0
2009-06-26 19:05:00,61.383,61.416,61.383,61.39,149200000.0
2009-06-26 19:10:00,61.404,61.479,61.404,61.445,110800000.0
2009-06-26 19:15:00,61.448,61.525,61.421,61.516,68800000.0
2009-06-26 19:20:00,61.499,61.513,61.463,61.48,110800000.0
2009-06-26 19:25:00,61.467,61.489,61.455,61.47,88000000.0
2009-06-26 19:30:00,61.491,61.497,61.416,61.42,56000000.0
2009-06-26 19:35:00,61.425,61.435,61.306,61.307,67200000.0
2009-06-26 19:40:00,61.304,61.475,61.304,61.465,64000000.0
2009-06-26 19:45:00,61.472,61.472,61.418,61.423,101200000.0
2009-06-26 19:50:00,61.426,61.469,61.414,61.446,68800000.0
2009-06-26 19:55:00,61.441,61.468,61.423,61.423,65600000.0
2009-06-26 20:00:00,61.436,61.439,61.357,61.37,84800000.0
2009-06-26 20:05:00,61.395,61.499,61.395,61.48,83200000.0
2009-06-26 20:10:00,61.481,61.481,61.405,61.44,72000000.0
2009-06-26 20:15:00,61.46,61.472,61.409,61.409,113600000.0
2009-06-26 20:20:00,61.414,61.467,61.414,61.439,62400000.0
2009-06-26 20:25:00,61.449,61.456,61.352,61.446,62400000.0
2009-06-26 20:30:00,61.435,61.442,61.408,61.408,76800000.0
2009-06-26 20:35:00,61.388,61.422,61.38,61.404,73600000.0
2009-06-26 20:40:00,61.398,61.398,61.367,61.376,56000000.0
2009-06-26 20:45:00,61.383,61.425,61.383,61.42,76800000.0
2009-06-26 20:50:00,61.413,61.416,61.383,61.416,78400000.0
2009-06-26 20:55:00,61.444,61.456,61.41,61.422,51200000.0
2009-06-26 21:00:00,61.412,61.415,61.353,61.392,62400000.0
2009-06-26 21:05:00,61.397,61.415,61.315,61.408,64000000.0
2009-06-26 21:10:00,61.385,61.409,61.378,61.406,62400000.0
2009-06-26 21:15:00,61.412,61.415,61.355,61.362,64400000.0
2009-06-26 21:20:00,61.349,61.374,61.347,61.347,59200000.0
2009-06-26 21:25:00,61.36,61.382,61.347,61.365,102800000.0
2009-06-26 21:30:00,61.362,61.376,61.355,61.373,60800000.0
2009-06-26 21:35:00,61.372,61.373,61.331,61.36,69200000.0
2009-06-26 21:40:00,61.357,61.435,61.267,61.435,52800000.0
2009-06-26 21:45:00,61.435,61.559,61.418,61.491,89600000.0
2009-06-26 21:50:00,61.43,61.545,61.426,61.427,59200000.0
2009-06-26 21:55:00,61.424,61.468,61.414,61.438,59200000.0
2009-06-26 22:00:00,61.435,61.437,61.361,61.393,73600000.0
2009-06-26 22:05:00,61.409,61.45,61.396,61.45,62400000.0
2009-06-26 22:10:00,61.438,61.438,61.381,61.399,72000000.0
2009-06-26 22:15:00,61.374,61.409,61.374,61.406,66600000.0
2009-06-26 22:20:00,61.377,61.406,61.35,61.381,59200000.0
2009-06-26 22:25:00,61.38,61.419,61.376,61.411,67600000.0
2009-06-26 22:30:00,61.399,61.427,61.377,61.382,65600000.0
2009-06-26 22:35:00,61.369,61.451,61.366,61.443,99200000.0
2009-06-26 22:40:00,61.443,61.443,61.384,61.405,62400000.0
2009-06-26 22:45:00,61.41,61.429,61.399,61.413,59200000.0
2009-06-26 22:50:00,61.417,61.417,61.378,61.393,52800000.0
2009-06-26 22:55:00,61.382,61.385,61.33,61.382,54800000.0
2009-06-28 23:00:00,61.379,61.389,61.299,61.367,70400000.0
2009-06-28 23:05:00,61.353,61.36,61.319,61.319,64400000.0
2009-06-28 23:10:00,61.339,61.391,61.336,61.372,43200000.0
2009-06-28 23:15:00,61.234,61.329,61.234,61.327,58600000.0
2009-06-28 23:20:00,61.334,61.44,61.332,61.44,46400000.0
2009-06-28 23:25:00,61.376,61.398,61.368,61.398,28800000.0
2009-06-28 23:30:00,61.395,61.433,61.351,61.43,51200000.0
2009-06-28 23:35:00,61.443,61.443,61.354,61.369,37200000.0
2009-06-28 23:40:00,61.349,61.427,61.33,61.414,89600000.0
2009-06-28 23:45:00,61.416,61.416,61.353,61.388,66000000.0
2009-06-28 23:50:00,61.393,61.403,61.358,61.403,64000000.0
2009-06-28 23:55:00,61.367,61.444,61.321,61.432,56000000.0
2009-06-29 00:00:00,61.419,61.422,61.336,61.354,60800000.0
2009-06-29 00:05:00,61.374,61.4,61.29,61.383,64400000.0
2009-06-29 00:10:00,61.379,61.393,61.336,61.387,59600000.0
2009-06-29 00:15:00,61.362,61.382,61.304,61.37,91200000.0
2009-06-29 00:20:00,61.333,61.401,61.312,61.376,64400000.0
2009-06-29 00:25:00,61.388,61.411,61.372,61.386,81600000.0
2009-06-29 00:30:00,61.379,61.422,61.376,61.42,66600000.0
2009-06-29 00:35:00,61.421,61.477,61.415,61.476,82400000.0
2009-06-29 00:40:00,61.472,61.483,61.429,61.443,67200000.0
2009-06-29 00:45:00,61.45,61.574,61.45,61.521,67200000.0
2009-06-29 00:50:00,61.522,61.571,61.522,61.556,56000000.0
2009-06-29 00:55:00,61.549,61.586,61.548,61.586,77800000.0
2009-06-29 01:00:00,61.598,61.604,61.55,61.555,72000000.0
2009-06-29 01:05:00,61.56,61.562,61.469,61.552,69200000.0
2009-06-29 01:10:00,61.56,61.569,61.546,61.562,59200000.0
2009-06-29 01:15:00,61.562,61.566,61.546,61.555,80400000.0
2009-06-29 01:20:00,61.556,61.577,61.511,61.532,72000000.0
2009-06-29 01:25:00,61.537,61.594,61.537,61.578,62400000.0
2009-06-29 01:30:00,61.557,61.587,61.549,61.574,75200000.0
2009-06-29 01:35:00,61.568,61.591,61.519,61.544,69800000.0
2009-06-29 01:40:00,61.549,61.66,61.549,61.65,53200000.0
2009-06-29 01:45:00,61.647,61.647,61.566,61.566,66000000.0
2009-06-29 01:50:00,61.568,61.597,61.565,61.589,82600000.0
2009-06-29 01:55:00,61.584,61.586,61.548,61.556,65600000.0
2009-06-29 02:00:00,61.562,61.592,61.553,61.553,65600000.0
2009-06-29 02:05:00,61.547,61.547,61.503,61.512,84000000.0
2009-06-29 02:10:00,61.508,61.52,61.484,61.52,65600000.0
2009-06-29 02:15:00,61.511,61.554,61.467,61.47,52800000.0
2009-06-29 02:20:00,61.439,61.48,61.439,61.452,70400000.0
2009-06-29 02:25:00,61.46,61.469,61.387,61.443,75200000.0
2009-06-29 02:30:00,61.452,61.522,61.452,61.508,62400000.0
2009-06-29 02:35:00,61.508,61.509,61.465,61.481,72000000.0
2009-06-29 02:40:00,61.484,61.489,61.425,61.461,80000000.0
2009-06-29 02:45:00,61.453,61.478,61.441,61.478,59200000.0
2009-06-29 02:50:00,61.49,61.494,61.429,61.441,69200000.0
2009-06-29 02:55:00,61.431,61.447,61.411,61.435,72000000.0
2009-06-29 03:00:00,61.433,61.443,61.377,61.377,78800000.0
2009-06-29 03:05:00,61.38,61.384,61.362,61.379,56000000.0
2009-06-29 03:10:00,61.37,61.377,61.344,61.356,64400000.0
2009-06-29 03:15:00,61.36,61.414,61.343,61.405,60800000.0
2009-06-29 03:20:00,61.417,61.442,61.405,61.436,82000000.0
2009-06-29 03:25:00,61.433,61.449,61.422,61.432,67200000.0
2009-06-29 03:30:00,61.429,61.429,61.394,61.414,81600000.0
2009-06-29 03:35:00,61.406,61.417,61.357,61.398,64000000.0
2009-06-29 03:40:00,61.365,61.451,61.365,61.409,86400000.0
2009-06-29 03:45:00,61.406,61.412,61.364,61.409,59200000.0
2009-06-29 03:50:00,61.398,61.398,61.294,61.348,64000000.0
2009-06-29 03:55:00,61.344,61.372,61.331,61.342,64000000.0
2009-06-29 04:00:00,61.349,61.365,61.276,61.353,56800000.0
2009-06-29 04:05:00,61.35,61.352,61.313,61.352,64000000.0
2009-06-29 04:10:00,61.365,61.394,61.336,61.39,65600000.0
2009-06-29 04:15:00,61.391,61.391,61.357,61.383,89600000.0
2009-06-29 04:20:00,61.399,61.413,61.363,61.363,65600000.0
2009-06-29 04:25:00,61.385,61.392,61.365,61.392,59600000.0
2009-06-29 04:30:00,61.394,61.402,61.371,61.386,67200000.0
2009-06-29 04:35:00,61.382,61.418,61.38,61.409,58400000.0
2009-06-29 04:40:00,61.419,61.433,61.405,61.407,59200000.0
2009-06-29 04:45:00,61.391,61.399,61.377,61.399,56400000.0
2009-06-29 04:50:00,61.389,61.401,61.359,61.363,92800000.0
2009-06-29 04:55:00,61.377,61.421,61.377,61.412,70800000.0
2009-06-29 05:00:00,61.402,61.427,61.397,61.399,54400000.0
2009-06-29 05:05:00,61.42,61.436,61.397,61.436,46400000.0
2009-06-29 05:10:00,61.421,61.436,61.411,61.425,59200000.0
2009-06-29 05:15:00,61.436,61.498,61.436,61.462,62400000.0
2009-06-29 05:20:00,61.456,61.469,61.408,61.438,99200000.0
2009-06-29 05:25:00,61.44,61.44,61.378,61.406,65600000.0
2009-06-29 05:30:00,61.407,61.436,61.407,61.427,67200000.0
2009-06-29 05:35:00,61.428,61.441,61.409,61.426,59600000.0
2009-06-29 05:40:00,61.439,61.439,61.395,61.397,67200000.0
2009-06-29 05:45:00,61.397,61.419,61.392,61.413,72000000.0
2009-06-29 05:50:00,61.424,61.432,61.402,61.405,62400000.0
2009-06-29 05:55:00,61.412,61.422,61.349,61.39,74000000.0
2009-06-29 06:00:00,61.385,61.41,61.375,61.41,59200000.0
2009-06-29 06:05:00,61.411,61.468,61.405,61.454,59600000.0
2009-06-29 06:10:00,61.465,61.477,61.431,61.463,89600000.0
2009-06-29 06:15:00,61.465,61.484,61.372,61.479,52800000.0
2009-06-29 06:20:00,61.479,61.488,61.464,61.483,68800000.0
2009-06-29 06:25:00,61.475,61.479,61.423,61.427,52800000.0
2009-06-29 06:30:00,61.447,61.471,61.414,61.414,102400000.0
2009-06-29 06:35:00,61.396,61.441,61.396,61.413,59200000.0
2009-06-29 06:40:00,61.424,61.454,61.411,61.454,64000000.0
2009-06-29 06:45:00,61.443,61.447,61.42,61.436,62400000.0
2009-06-29 06:50:00,61.416,61.437,61.325,61.429,64000000.0
2009-06-29 06:55:00,61.426,61.476,61.408,61.476,62400000.0
2009-06-29 07:00:00,61.476,61.476,61.389,61.394,51200000.0
2009-06-29 07:05:00,61.398,61.426,61.389,61.392,78400000.0
2009-06-29 07:10:00,61.393,61.423,61.393,61.421,77200000.0
2009-06-29 07:15:00,61.413,61.415,61.373,61.379,56000000.0
2009-06-29 07:20:00,61.377,61.39,61.275,61.278,64000000.0
2009-06-29 07:25:00,61.28,61.331,61.277,61.313,76800000.0
2009-06-29 07:30:00,61.319,61.333,61.233,61.325,62400000.0
2009-06-29 07:35:00,61.3,61.353,61.3,61.341,62400000.0
2009-06-29 07:40:00,61.339,61.365,61.333,61.353,113000000.0
2009-06-29 07:45:00,61.359,61.382,61.304,61.373,72000000.0
2009-06-29 07:50:00,61.359,61.364,61.339,61.353,83600000.0
2009-06-29 07:55:00,61.342,61.37,61.325,61.368,85200000.0
2009-06-29 08:00:00,61.365,61.37,61.307,61.307,60800000.0
2009-06-29 08:05:00,61.291,61.313,61.24,61.243,64000000.0
2009-06-29 08:10:00,61.243,61.257,61.229,61.237,100800000.0
2009-06-29 08:15:00,61.239,61.273,61.227,61.227,64000000.0
2009-06-29 08:20:00,61.231,61.286,61.227,61.28,67200000.0
2009-06-29 08:25:00,61.288,61.303,61.254,61.297,56000000.0
2009-06-29 08:30:00,61.273,61.292,61.251,61.273,88000000.0
2009-06-29 08:35:00,61.259,61.29,61.247,61.286,110800000.0
2009-06-29 08:40:00,61.279,61.313,61.276,61.3,68800000.0
2009-06-29 08:45:00,61.296,61.355,61.296,61.342,108800000.0
2009-06-29 08:50:00,61.353,61.416,61.348,61.416,149200000.0
2009-06-29 08:55:00,61.423,61.449,61.397,61.443,108800000.0
2009-06-29 09:00:00,61.458,61.469,61.431,61.447,123200000.0
2009-06-29 09:05:00,61.449,61.47,61.417,61.461,128400000.0
2009-06-29 09:10:00,61.469,61.486,61.446,61.486,92800000.0
2009-06-29 09:15:00,61.496,61.575,61.493,61.575,295800000.0
2009-06-29 09:20:00,61.596,61.603,61.495,61.524,274600000.0
2009-06-29 09:25:00,61.544,61.557,61.534,61.556,167600000.0
2009-06-29 09:30:00,61.561,61.617,61.557,61.614,136000000.0
2009-06-29 09:35:00,61.62,61.64,61.602,61.602,189600000.0
2009-06-29 09:40:00,61.624,61.643,61.604,61.61,206400000.0
2009-06-29 09:45:00,61.607,61.638,61.598,61.607,78800000.0
2009-06-29 09:50:00,61.609,61.629,61.591,61.602,197200000.0
2009-06-29 09:55:00,61.603,61.647,61.588,61.647,177600000.0
2009-06-29 10:00:00,61.666,61.684,61.626,61.641,202800000.0
2009-06-29 10:05:00,61.655,61.663,61.635,61.645,177600000.0
2009-06-29 10:10:00,61.646,61.712,61.642,61.712,233400000.0
2009-06-29 10:15:00,61.699,61.718,61.671,61.699,149200000.0
2009-06-29 10:20:00,61.713,61.729,61.623,61.623,131200000.0
2009-06-29 10:25:00,61.617,61.644,61.61,61.632,251600000.0
2009-06-29 10:30:00,61.612,61.642,61.601,61.641,158400000.0
2009-06-29 10:35:00,61.647,61.663,61.602,61.615,83200000.0
2009-06-29 10:40:00,61.614,61.614,61.552,61.564,148200000.0
2009-06-29 10:45:00,61.547,61.547,61.514,61.514,141200000.0
2009-06-29 10:50:00,61.504,61.552,61.504,61.519,278000000.0
2009-06-29 10:55:00,61.515,61.595,61.503,61.568,210000000.0
2009-06-29 11:00:00,61.575,61.637,61.575,61.625,147600000.0
2009-06-29 11:05:00,61.612,61.624,61.572,61.624,195200000.0
2009-06-29 11:10:00,61.651,61.673,61.632,61.636,230400000.0
2009-06-29 11:15:00,61.633,61.642,61.594,61.594,213200000.0
2009-06-29 11:20:00,61.595,61.612,61.548,61.554,221200000.0
2009-06-29 11:25:00,61.548,61.582,61.537,61.578,160400000.0
2009-06-29 11:30:00,61.576,61.58,61.545,61.565,125600000.0
2009-06-29 11:35:00,61.547,61.58,61.542,61.58,141600000.0
2009-06-29 11:40:00,61.598,61.633,61.598,61.629,176000000.0
2009-06-29 11:45:00,61.626,61.64,61.604,61.608,168000000.0
2009-06-29 11:50:00,61.609,61.653,61.594,61.653,206000000.0
2009-06-29 11:55:00,61.665,61.706,61.665,61.703,223400000.0
2009-06-29 12:00:00,61.686,61.759,61.686,61.712,144000000.0
2009-06-29 12:05:00,61.723,61.742,61.704,61.714,142400000.0
2009-06-29 12:10:00,61.73,61.791,61.699,61.784,91200000.0
2009-06-29 12:15:00,61.782,61.788,61.723,61.736,157800000.0
2009-06-29 12:20:00,61.741,61.779,61.738,61.763,191800000.0
2009-06-29 12:25:00,61.755,61.798,61.666,61.705,259600000.0
2009-06-29 12:30:00,61.723,61.848,61.723,61.759,212800000.0
2009-06-29 12:35:00,61.745,61.763,61.726,61.758,113600000.0
2009-06-29 12:40:00,61.76,61.773,61.715,61.756,120800000.0
2009-06-29 12:45:00,61.737,61.841,61.737,61.827,182800000.0
2009-06-29 12:50:00,61.843,61.862,61.793,61.793,86800000.0
2009-06-29 12:55:00,61.787,61.839,61.787,61.825,91200000.0
2009-06-29 13:00:00,61.822,61.865,61.82,61.833,67200000.0
2009-06-29 13:05:00,61.83,61.887,61.776,61.887,104000000.0
2009-06-29 13:10:00,61.894,61.894,61.823,61.828,89600000.0
2009-06-29 13:15:00,61.812,61.832,61.808,61.816,113600000.0
2009-06-29 13:20:00,61.81,61.82,61.801,61.812,107200000.0
2009-06-29 13:25:00,61.794,61.841,61.776,61.806,140800000.0
2009-06-29 13:30:00,61.806,61.839,61.806,61.816,91200000.0
2009-06-29 13:35:00,61.812,61.832,61.805,61.824,139600000.0
2009-06-29 13:40:00,61.825,61.841,61.817,61.824,92800000.0
2009-06-29 13:45:00,61.823,61.836,61.798,61.814,92800000.0
2009-06-29 13:50:00,61.815,61.815,61.774,61.785,142800000.0
2009-06-29 13:55:00,61.783,61.824,61.783,61.791,120000000.0
2009-06-29 14:00:00,61.794,61.812,61.772,61.805,100000000.0
2009-06-29 14:05:00,61.804,61.817,61.78,61.805,91600000.0
2009-06-29 14:10:00,61.789,61.831,61.785,61.821,88000000.0
2009-06-29 14:15:00,61.827,61.858,61.819,61.853,128000000.0
2009-06-29 14:20:00,61.861,61.918,61.853,61.914,116800000.0
2009-06-29 14:25:00,61.917,61.937,61.911,61.918,67600000.0
2009-06-29 14:30:00,61.924,61.924,61.819,61.878,72000000.0
2009-06-29 14:35:00,61.874,62.017,61.849,62.017,60800000.0
2009-06-29 14:40:00,62.035,62.046,61.976,61.982,67200000.0
2009-06-29 14:45:00,61.961,61.981,61.872,61.872,70800000.0
2009-06-29 14:50:00,61.873,61.902,61.854,61.885,68800000.0
2009-06-29 14:55:00,61.89,61.921,61.89,61.901,67200000.0
2009-06-29 15:00:00,61.901,61.904,61.847,61.853,70400000.0
2009-06-29 15:05:00,61.851,61.887,61.844,61.867,60800000.0
2009-06-29 15:10:00,61.86,61.909,61.852,61.885,57600000.0
2009-06-29 15:15:00,61.885,61.885,61.859,61.879,74000000.0
2009-06-29 15:20:00,61.87,61.913,61.806,61.869,67200000.0
2009-06-29 15:25:00,61.88,61.88,61.844,61.857,70400000.0
2009-06-29 15:30:00,61.842,61.842,61.782,61.797,64000000.0
2009-06-29 15:35:00,61.792,61.792,61.685,61.74,69200000.0
2009-06-29 15:40:00,61.725,61.788,61.676,61.788,67200000.0
2009-06-29 15:45:00,61.758,61.758,61.703,61.706,59600000.0
2009-06-29 15:50:00,61.699,61.707,61.657,61.664,67200000.0
2009-06-29 15:55:00,61.675,61.691,61.665,61.69,62400000.0
2009-06-29 16:00:00,61.709,61.753,61.681,61.727,64000000.0
2009-06-29 16:05:00,61.722,61.8,61.715,61.792,70400000.0
2009-06-29 16:10:00,61.797,61.826,61.791,61.822,59600000.0
2009-06-29 16:15:00,61.837,61.883,61.837,61.859,64800000.0
2009-06-29 16:20:00,61.837,61.886,61.813,61.886,57600000.0
2009-06-29 16:25:00,61.873,61.909,61.847,61.909,68800000.0
2009-06-29 16:30:00,61.924,61.942,61.89,61.898,64400000.0
2009-06-29 16:35:00,61.887,61.887,61.83,61.841,64000000.0
2009-06-29 16:40:00,61.863,61.873,61.84,61.86,65600000.0
2009-06-29 16:45:00,61.871,61.958,61.871,61.901,66600000.0
2009-06-29 16:50:00,61.898,61.932,61.868,61.929,75200000.0
2009-06-29 16:55:00,61.937,62.044,61.937,62.028,68800000.0
2009-06-29 17:00:00,62.033,62.073,61.953,62.069,63200000.0
2009-06-29 17:05:00,62.06,62.089,62.032,62.089,73600000.0
2009-06-29 17:10:00,62.091,62.188,62.081,62.187,62400000.0
2009-06-29 17:15:00,62.185,62.193,62.145,62.153,56400000.0
2009-06-29 17:20:00,62.156,62.204,62.08,62.159,57600000.0
2009-06-29 17:25:00,62.152,62.17,62.119,62.139,65600000.0
2009-06-29 17:30:00,62.144,62.184,62.13,62.175,59200000.0
2009-06-29 17:35:00,62.164,62.177,62.123,62.123,59200000.0
2009-06-29 17:40:00,62.117,62.173,62.106,62.167,59200000.0
2009-06-29 17:45:00,62.17,62.269,62.17,62.263,59200000.0
2009-06-29 17:50:00,62.263,62.271,62.19,62.19,62800000.0
2009-06-29 17:55:00,62.188,62.261,62.186,62.261,64000000.0
2009-06-29 18:00:00,62.268,62.268,62.14,62.221,67200000.0
2009-06-29 18:05:00,62.221,62.266,62.202,62.264,73600000.0
2009-06-29 18:10:00,62.274,62.301,62.249,62.277,61200000.0
2009-06-29 18:15:00,62.242,62.349,62.239,62.322,59200000.0
2009-06-29 18:20:00,62.315,62.388,62.292,62.38,69200000.0
2009-06-29 18:25:00,62.394,62.494,62.382,62.474,64000000.0
2009-06-29 18:30:00,62.469,62.482,62.417,62.458,59200000.0
2009-06-29 18:35:00,62.456,62.457,62.36,62.361,70400000.0
2009-06-29 18:40:00,62.364,62.383,62.336,62.361,62400000.0
2009-06-29 18:45:00,62.363,62.374,62.336,62.349,60800000.0
2009-06-29 18:50:00,62.354,62.367,62.321,62.33,67200000.0
2009-06-29 18:55:00,62.347,62.386,62.347,62.38,67200000.0
2009-06-29 19:00:00,62.376,62.437,62.353,62.437,66000000.0
2009-06-29 19:05:00,62.443,62.546,62.443,62.532,72000000.0
2009-06-29 19:10:00,62.535,62.615,62.511,62.614,68800000.0
2009-06-29 19:15:00,62.616,62.641,62.6,62.603,72000000.0
2009-06-29 19:20:00,62.594,62.603,62.57,62.594,78400000.0
2009-06-29 19:25:00,62.582,62.593,62.516,62.516,64400000.0
2009-06-29 19:30:00,62.516,62.596,62.5,62.58,67200000.0
2009-06-29 19:35:00,62.579,62.598,62.568,62.582,60800000.0
2009-06-29 19:40:00,62.587,62.594,62.571,62.594,67200000.0
2009-06-29 19:45:00,62.588,62.588,62.537,62.558,59200000.0
2009-06-29 19:50:00,62.562,62.595,62.541,62.575,69200000.0
2009-06-29 19:55:00,62.57,62.591,62.553,62.586,57600000.0
2009-06-29 20:00:00,62.577,62.602,62.546,62.557,53800000.0
2009-06-29 20:05:00,62.567,62.57,62.543,62.555,62400000.0
2009-06-29 20:10:00,62.553,62.609,62.553,62.609,59200000.0
2009-06-29 20:15:00,62.618,62.629,62.582,62.619,60800000.0
2009-06-29 20:20:00,62.623,62.627,62.58,62.582,65000000.0
2009-06-29 20:25:00,62.58,62.616,62.565,62.597,73600000.0
2009-06-29 20:30:00,62.582,62.586,62.486,62.505,62400000.0
2009-06-29 20:35:00,62.497,62.516,62.45,62.45,56000000.0
2009-06-29 20:40:00,62.474,62.606,62.466,62.585,54400000.0
2009-06-29 20:45:00,62.582,62.597,62.562,62.569,56000000.0
2009-06-29 20:50:00,62.572,62.577,62.525,62.546,59200000.0
2009-06-29 20:55:00,62.532,62.544,62.422,62.496,68800000.0
2009-06-29 21:00:00,62.493,62.508,62.46,62.484,65600000.0
2009-06-29 21:05:00,62.497,62.587,62.497,62.563,70400000.0
2009-06-29 21:10:00,62.56,62.56,62.522,62.543,67600000.0
2009-06-29 21:15:00,62.574,62.622,62.57,62.587,64000000.0
2009-06-29 21:20:00,62.591,62.593,62.569,62.58,52800000.0
2009-06-29 21:25:00,62.572,62.576,62.525,62.561,65600000.0
2009-06-29 21:30:00,62.539,62.573,62.527,62.561,57600000.0
2009-06-29 21:35:00,62.554,62.56,62.482,62.49,67200000.0
2009-06-29 21:40:00,62.48,62.48,62.409,62.444,61200000.0
2009-06-29 21:45:00,62.445,62.445,62.407,62.432,62400000.0
2009-06-29 21:50:00,62.439,62.449,62.345,62.44,68800000.0
2009-06-29 21:55:00,62.443,62.452,62.418,62.429,67200000.0
2009-06-29 22:00:00,62.422,62.425,62.333,62.388,60800000.0
2009-06-29 22:05:00,62.4,62.425,62.386,62.407,70400000.0
2009-06-29 22:10:00,62.404,62.405,62.378,62.396,75200000.0
2009-06-29 22:15:00,62.397,62.413,62.389,62.413,64000000.0
2009-06-29 22:20:00,62.396,62.42,62.396,62.413,60800000.0
2009-06-29 22:25:00,62.423,62.43,62.405,62.43,73600000.0
2009-06-29 22:30:00,62.415,62.436,62.403,62.422,62400000.0
2009-06-29 22:35:00,62.435,62.46,62.42,62.453,69200000.0
2009-06-29 22:40:00,62.465,62.469,62.417,62.437,61200000.0
2009-06-29 22:45:00,62.448,62.461,62.436,62.448,62400000.0
2009-06-29 22:50:00,62.464,62.488,62.445,62.481,61200000.0
2009-06-29 22:55:00,62.487,62.519,62.484,62.506,62400000.0
2009-06-29 23:00:00,62.497,62.5,62.432,62.454,65600000.0
2009-06-29 23:05:00,62.455,62.491,62.44,62.48,64000000.0
2009-06-29 23:10:00,62.475,62.494,62.466,62.494,58000000.0
2009-06-29 23:15:00,62.488,62.49,62.399,62.437,68800000.0
2009-06-29 23:20:00,62.451,62.46,62.4,62.428,62400000.0
2009-06-29 23:25:00,62.416,62.431,62.325,62.412,67600000.0
2009-06-29 23:30:00,62.422,62.441,62.389,62.441,68800000.0
2009-06-29 23:35:00,62.445,62.475,62.443,62.455,65600000.0
2009-06-29 23:40:00,62.406,62.474,62.397,62.453,65600000.0
2009-06-29 23:45:00,62.409,62.455,62.409,62.449,65600000.0
2009-06-29 23:50:00,62.425,62.467,62.414,62.414,64000000.0
2009-06-29 23:55:00,62.459,62.461,62.377,62.387,64000000.0
2009-06-30 00:00:00,62.408,62.49,62.408,62.485,62800000.0
2009-06-30 00:05:00,62.479,62.491,62.435,62.438,65600000.0
2009-06-30 00:10:00,62.461,62.477,62.415,62.437,59200000.0
2009-06-30 00:15:00,62.466,62.466,62.43,62.43,54400000.0
2009-06-30 00:20:00,62.44,62.448,62.385,62.428,73600000.0
2009-06-30 00:25:00,62.426,62.426,62.38,62.38,62400000.0
2009-06-30 00:30:00,62.354,62.4,62.348,62.396,64000000.0
2009-06-30 00:35:00,62.381,62.461,62.38,62.461,64000000.0
2009-06-30 00:40:00,62.461,62.49,62.445,62.474,53200000.0
2009-06-30 00:45:00,62.469,62.485,62.445,62.472,59200000.0
2009-06-30 00:50:00,62.489,62.58,62.489,62.563,66600000.0
2009-06-30 00:55:00,62.581,62.65,62.572,62.65,68400000.0
2009-06-30 01:00:00,62.662,62.716,62.649,62.688,56000000.0
2009-06-30 01:05:00,62.678,62.697,62.61,62.669,59600000.0
2009-06-30 01:10:00,62.674,62.75,62.585,62.729,64000000.0
2009-06-30 01:15:00,62.731,62.871,62.731,62.856,54400000.0
2009-06-30 01:20:00,62.849,62.883,62.844,62.846,72400000.0
2009-06-30 01:25:00,62.857,62.9,62.856,62.873,58000000.0
2009-06-30 01:30:00,62.874,62.874,62.78,62.801,65600000.0
2009-06-30 01:35:00,62.799,62.829,62.707,62.792,56000000.0
2009-06-30 01:40:00,62.801,62.861,62.788,62.838,58400000.0
2009-06-30 01:45:00,62.838,62.839,62.782,62.784,65600000.0
2009-06-30 01:50:00,62.791,62.803,62.751,62.794,73600000.0
2009-06-30 01:55:00,62.803,62.808,62.746,62.754,68800000.0
2009-06-30 02:00:00,62.742,62.774,62.742,62.767,65600000.0
2009-06-30 02:05:00,62.794,62.944,62.791,62.905,83200000.0
2009-06-30 02:10:00,62.906,62.933,62.89,62.933,65600000.0
2009-06-30 02:15:00,62.942,62.952,62.84,62.84,52800000.0
2009-06-30 02:20:00,62.821,62.821,62.741,62.787,70400000.0
2009-06-30 02:25:00,62.791,62.812,62.77,62.77,75600000.0
2009-06-30 02:30:00,62.778,62.812,62.778,62.797,67200000.0
2009-06-30 02:35:00,62.79,62.8,62.72,62.734,72000000.0
2009-06-30 02:40:00,62.724,62.726,62.686,62.706,76600000.0
2009-06-30 02:45:00,62.694,62.694,62.663,62.671,59200000.0
2009-06-30 02:50:00,62.677,62.706,62.588,62.646,68800000.0
2009-06-30 02:55:00,62.633,62.654,62.599,62.622,72000000.0
2009-06-30 03:00:00,62.632,62.731,62.632,62.727,78400000.0
2009-06-30 03:05:00,62.73,62.737,62.713,62.715,56000000.0
2009-06-30 03:10:00,62.715,62.715,62.654,62.654,64000000.0
2009-06-30 03:15:00,62.635,62.664,62.617,62.646,54400000.0
2009-06-30 03:20:00,62.643,62.664,62.608,62.653,81600000.0
2009-06-30 03:25:00,62.656,62.694,62.639,62.677,67200000.0
2009-06-30 03:30:00,62.676,62.694,62.644,62.668,81600000.0
2009-06-30 03:35:00,62.65,62.667,62.636,62.651,64400000.0
2009-06-30 03:40:00,62.651,62.725,62.646,62.69,86400000.0
2009-06-30 03:45:00,62.691,62.704,62.648,62.697,67200000.0
2009-06-30 03:50:00,62.691,62.717,62.585,62.717,64000000.0
2009-06-30 03:55:00,62.715,62.722,62.686,62.702,64000000.0
2009-06-30 04:00:00,62.704,62.715,62.606,62.7,56000000.0
2009-06-30 04:05:00,62.693,62.73,62.678,62.722,63800000.0
2009-06-30 04:10:00,62.718,62.721,62.692,62.706,76000000.0
2009-06-30 04:15:00,62.701,62.717,62.615,62.628,90400000.0
2009-06-30 04:20:00,62.626,62.639,62.602,62.602,65600000.0
2009-06-30 04:25:00,62.608,62.638,62.597,62.629,59200000.0
2009-06-30 04:30:00,62.624,62.637,62.616,62.621,67200000.0
2009-06-30 04:35:00,62.608,62.667,62.598,62.659,57600000.0
2009-06-30 04:40:00,62.626,62.675,62.617,62.664,59600000.0
2009-06-30 04:45:00,62.662,62.72,62.662,62.7,54800000.0
2009-06-30 04:50:00,62.699,62.703,62.661,62.685,92800000.0
2009-06-30 04:55:00,62.704,62.708,62.647,62.659,70400000.0
2009-06-30 05:00:00,62.659,62.711,62.659,62.692,54800000.0
2009-06-30 05:05:00,62.689,62.707,62.678,62.689,60800000.0
2009-06-30 05:10:00,62.682,62.708,62.668,62.68,59200000.0
2009-06-30 05:15:00,62.667,62.672,62.641,62.659,67200000.0
2009-06-30 05:20:00,62.651,62.661,62.637,62.654,107200000.0
2009-06-30 05:25:00,62.657,62.669,62.633,62.639,65600000.0
2009-06-30 05:30:00,62.646,62.663,62.621,62.633,67600000.0
2009-06-30 05:35:00,62.631,62.631,62.575,62.621,55800000.0
2009-06-30 05:40:00,62.633,62.635,62.581,62.635,67200000.0
2009-06-30 05:45:00,62.635,62.65,62.626,62.638,72000000.0
2009-06-30 05:50:00,62.65,62.659,62.63,62.644,69200000.0
2009-06-30 05:55:00,62.644,62.651,62.6,62.6,73600000.0
2009-06-30 06:00:00,62.619,62.625,62.591,62.605,59200000.0
2009-06-30 06:05:00,62.6,62.6,62.544,62.544,59200000.0
2009-06-30 06:10:00,62.549,62.588,62.549,62.574,89600000.0
2009-06-30 06:15:00,62.549,62.586,62.474,62.583,53200000.0
2009-06-30 06:20:00,62.599,62.61,62.567,62.595,68800000.0
2009-06-30 06:25:00,62.578,62.578,62.411,62.422,52800000.0
2009-06-30 06:30:00,62.422,62.503,62.348,62.503,102200000.0
2009-06-30 06:35:00,62.48,62.495,62.417,62.445,59200000.0
2009-06-30 06:40:00,62.463,62.482,62.362,62.362,64000000.0
2009-06-30 06:45:00,62.356,62.365,62.329,62.333,62400000.0
2009-06-30 06:50:00,62.333,62.354,62.254,62.322,64000000.0
2009-06-30 06:55:00,62.311,62.323,62.293,62.295,62400000.0
2009-06-30 07:00:00,62.294,62.317,62.252,62.317,51600000.0
2009-06-30 07:05:00,62.326,62.372,62.324,62.372,78400000.0
2009-06-30 07:10:00,62.38,62.38,62.361,62.363,76800000.0
2009-06-30 07:15:00,62.362,62.408,62.343,62.403,56000000.0
2009-06-30 07:20:00,62.399,62.46,62.399,62.46,64400000.0
2009-06-30 07:25:00,62.461,62.461,62.391,62.396,76800000.0
2009-06-30 07:30:00,62.377,62.441,62.269,62.438,62400000.0
2009-06-30 07:35:00,62.441,62.478,62.441,62.478,62800000.0
2009-06-30 07:40:00,62.496,62.513,62.473,62.492,113600000.0
2009-06-30 07:45:00,62.464,62.496,62.398,62.496,72000000.0
2009-06-30 07:50:00,62.508,62.584,62.508,62.563,83200000.0
2009-06-30 07:55:00,62.567,62.58,62.531,62.537,85200000.0
2009-06-30 08:00:00,62.545,62.628,62.509,62.526,67600000.0
2009-06-30 08:05:00,62.495,62.577,62.469,62.561,64000000.0
2009-06-30 08:10:00,62.553,62.576,62.527,62.545,100800000.0
2009-06-30 08:15:00,62.563,62.622,62.547,62.596,64400000.0
2009-06-30 08:20:00,62.591,62.652,62.578,62.64,62800000.0
2009-06-30 08:25:00,62.635,62.675,62.591,62.629,56000000.0
2009-06-30 08:30:00,62.629,62.634,62.55,62.55,88000000.0
2009-06-30 08:35:00,62.546,62.565,62.524,62.538,110400000.0
2009-06-30 08:40:00,62.548,62.555,62.456,62.485,72000000.0
2009-06-30 08:45:00,62.456,62.456,62.347,62.4,108800000.0
2009-06-30 08:50:00,62.396,62.396,62.297,62.34,148800000.0
2009-06-30 08:55:00,62.35,62.42,62.346,62.403,109200000.0
2009-06-30 09:00:00,62.409,62.455,62.397,62.416,121600000.0
2009-06-30 09:05:00,62.417,62.417,62.299,62.299,128400000.0
2009-06-30 09:10:00,62.295,62.34,62.289,62.305,92800000.0
2009-06-30 09:15:00,62.308,62.315,62.2,62.201,296000000.0
2009-06-30 09:20:00,62.193,62.249,62.193,62.249,275200000.0
2009-06-30 09:25:00,62.252,62.303,62.252,62.293,166400000.0
2009-06-30 09:30:00,62.318,62.319,62.266,62.299,136400000.0
2009-06-30 09:35:00,62.29,62.349,62.246,62.349,189600000.0
2009-06-30 09:40:00,62.344,62.356,62.32,62.325,206800000.0
2009-06-30 09:45:00,62.32,62.353,62.314,62.332,84800000.0
2009-06-30 09:50:00,62.33,62.338,62.298,62.318,196800000.0
2009-06-30 09:55:00,62.31,62.333,62.277,62.324,177400000.0
2009-06-30 10:00:00,62.312,62.318,62.262,62.305,192000000.0
2009-06-30 10:05:00,62.318,62.361,62.309,62.335,177600000.0
2009-06-30 10:10:00,62.345,62.38,62.318,62.318,234800000.0
2009-06-30 10:15:00,62.315,62.32,62.288,62.309,149200000.0
2009-06-30 10:20:00,62.305,62.365,62.303,62.348,131200000.0
2009-06-30 10:25:00,62.326,62.326,62.259,62.264,251600000.0
2009-06-30 10:30:00,62.237,62.309,62.189,62.309,158800000.0
2009-06-30 10:35:00,62.288,62.288,62.193,62.255,80000000.0
2009-06-30 10:40:00,62.257,62.264,62.178,62.206,149200000.0
2009-06-30 10:45:00,62.21,62.216,62.198,62.206,140800000.0
2009-06-30 10:50:00,62.207,62.216,62.161,62.161,276800000.0
2009-06-30 10:55:00,62.138,62.221,62.111,62.221,210800000.0
2009-06-30 11:00:00,62.231,62.288,62.231,62.288,147600000.0
2009-06-30 11:05:00,62.286,62.292,62.251,62.263,195200000.0
2009-06-30 11:10:00,62.268,62.298,62.268,62.273,230800000.0
2009-06-30 11:15:00,62.267,62.28,62.241,62.256,213200000.0
2009-06-30 11:20:00,62.259,62.298,62.221,62.28,221200000.0
2009-06-30 11:25:00,62.277,62.348,62.277,62.331,160400000.0
2009-06-30 11:30:00,62.325,62.339,62.298,62.332,124800000.0
2009-06-30 11:35:00,62.337,62.415,62.337,62.39,140800000.0
2009-06-30 11:40:00,62.425,62.464,62.395,62.395,176000000.0
2009-06-30 11:45:00,62.391,62.397,62.371,62.382,168000000.0
2009-06-30 11:50:00,62.385,62.385,62.305,62.311,205200000.0
2009-06-30 11:55:00,62.301,62.362,62.299,62.355,224400000.0
2009-06-30 12:00:00,62.363,62.44,62.363,62.437,144000000.0
2009-06-30 12:05:00,62.431,62.464,62.379,62.385,142400000.0
2009-06-30 12:10:00,62.383,62.401,62.358,62.371,91200000.0
2009-06-30 12:15:00,62.377,62.382,62.345,62.354,159200000.0
2009-06-30 12:20:00,62.352,62.369,62.331,62.345,192000000.0
2009-06-30 12:25:00,62.34,62.423,62.273,62.287,259200000.0
2009-06-30 12:30:00,62.291,62.421,62.291,62.314,212800000.0
2009-06-30 12:35:00,62.314,62.334,62.312,62.334,114000000.0
2009-06-30 12:40:00,62.337,62.363,62.332,62.358,120000000.0
2009-06-30 12:45:00,62.356,62.361,62.303,62.312,182400000.0
2009-06-30 12:50:00,62.318,62.42,62.318,62.415,86400000.0
2009-06-30 12:55:00,62.419,62.491,62.414,62.479,91200000.0
2009-06-30 13:00:00,62.478,62.483,62.429,62.45,67200000.0
2009-06-30 13:05:00,62.466,62.561,62.466,62.501,104000000.0
2009-06-30 13:10:00,62.503,62.542,62.494,62.525,89600000.0
2009-06-30 13:15:00,62.525,62.563,62.519,62.537,113600000.0
2009-06-30 13:20:00,62.548,62.548,62.452,62.454,107200000.0
2009-06-30 13:25:00,62.442,62.464,62.436,62.459,140200000.0
2009-06-30 13:30:00,62.459,62.464,62.443,62.443,91200000.0
2009-06-30 13:35:00,62.437,62.513,62.437,62.493,139200000.0
2009-06-30 13:40:00,62.49,62.543,62.49,62.543,92800000.0
2009-06-30 13:45:00,62.54,62.556,62.505,62.505,93200000.0
2009-06-30 13:50:00,62.505,62.513,62.469,62.483,142800000.0
2009-06-30 13:55:00,62.488,62.515,62.467,62.5,120400000.0
2009-06-30 14:00:00,62.492,62.574,62.482,62.556,99600000.0
2009-06-30 14:05:00,62.548,62.573,62.532,62.573,91200000.0
2009-06-30 14:10:00,62.577,62.58,62.553,62.553,88000000.0
2009-06-30 14:15:00,62.559,62.571,62.54,62.558,128400000.0
2009-06-30 14:20:00,62.588,62.652,62.585,62.585,117200000.0
2009-06-30 14:25:00,62.546,62.583,62.539,62.554,67200000.0
2009-06-30 14:30:00,62.556,62.588,62.481,62.553,72000000.0
2009-06-30 14:35:00,62.554,62.575,62.532,62.564,60200000.0
2009-06-30 14:40:00,62.58,62.598,62.544,62.568,67200000.0
2009-06-30 14:45:00,62.569,62.601,62.558,62.558,70400000.0
2009-06-30 14:50:00,62.584,62.611,62.583,62.604,69200000.0
2009-06-30 14:55:00,62.61,62.648,62.598,62.647,67200000.0
2009-06-30 15:00:00,62.658,62.664,62.628,62.658,70400000.0
2009-06-30 15:05:00,62.672,62.691,62.637,62.677,60800000.0
2009-06-30 15:10:00,62.668,62.704,62.628,62.704,57600000.0
2009-06-30 15:15:00,62.719,62.757,62.701,62.722,73600000.0
2009-06-30 15:20:00,62.72,62.79,62.684,62.776,67200000.0
2009-06-30 15:25:00,62.778,62.778,62.707,62.735,70400000.0
2009-06-30 15:30:00,62.723,62.733,62.686,62.701,64000000.0
2009-06-30 15:35:00,62.708,62.735,62.64,62.705,69200000.0
2009-06-30 15:40:00,62.722,62.75,62.666,62.75,67600000.0
2009-06-30 15:45:00,62.743,62.746,62.691,62.742,59200000.0
2009-06-30 15:50:00,62.734,62.742,62.663,62.722,67200000.0
2009-06-30 15:55:00,62.724,62.783,62.685,62.729,62800000.0
2009-06-30 16:00:00,62.656,62.656,62.46,62.507,64000000.0
2009-06-30 16:05:00,62.536,62.538,62.361,62.408,70400000.0
2009-06-30 16:10:00,62.407,62.476,62.373,62.425,59200000.0
2009-06-30 16:15:00,62.395,62.442,62.391,62.408,64000000.0
2009-06-30 16:20:00,62.402,62.407,62.256,62.268,57600000.0
2009-06-30 16:25:00,62.282,62.377,62.282,62.376,68800000.0
2009-06-30 16:30:00,62.359,62.359,62.261,62.303,64000000.0
2009-06-30 16:35:00,62.302,62.302,62.195,62.202,64000000.0
2009-06-30 16:40:00,62.207,62.261,62.201,62.248,66000000.0
2009-06-30 16:45:00,62.226,62.391,62.185,62.367,68000000.0
2009-06-30 16:50:00,62.36,62.412,62.268,62.406,75600000.0
2009-06-30 16:55:00,62.404,62.479,62.369,62.479,69200000.0
2009-06-30 17:00:00,62.465,62.465,62.305,62.325,59200000.0
2009-06-30 17:05:00,62.333,62.352,62.266,62.28,65600000.0
2009-06-30 17:10:00,62.289,62.311,62.239,62.239,63200000.0
2009-06-30 17:15:00,62.201,62.219,62.157,62.173,52800000.0
2009-06-30 17:20:00,62.175,62.175,62.033,62.125,57600000.0
2009-06-30 17:25:00,62.143,62.193,62.127,62.127,65600000.0
2009-06-30 17:30:00,62.122,62.122,62.039,62.12,59200000.0
2009-06-30 17:35:00,62.079,62.157,62.052,62.155,59200000.0
2009-06-30 17:40:00,62.16,62.187,62.129,62.129,59200000.0
2009-06-30 17:45:00,62.115,62.117,62.048,62.107,59200000.0
2009-06-30 17:50:00,62.096,62.124,62.049,62.049,62400000.0
2009-06-30 17:55:00,62.087,62.114,62.065,62.107,64000000.0
2009-06-30 18:00:00,62.119,62.124,62.023,62.096,67200000.0
2009-06-30 18:05:00,62.083,62.091,62.049,62.052,65600000.0
2009-06-30 18:10:00,62.068,62.089,62.056,62.068,60800000.0
2009-06-30 18:15:00,62.049,62.143,62.049,62.133,59200000.0
2009-06-30 18:20:00,62.137,62.142,62.068,62.092,68800000.0
2009-06-30 18:25:00,62.098,62.188,62.091,62.188,60800000.0
2009-06-30 18:30:00,62.179,62.262,62.179,62.248,59600000.0
2009-06-30 18:35:00,62.247,62.28,62.235,62.257,70400000.0
2009-06-30 18:40:00,62.229,62.232,62.198,62.212,62400000.0
2009-06-30 18:45:00,62.219,62.22,62.175,62.193,60800000.0
2009-06-30 18:50:00,62.192,62.214,62.145,62.178,67200000.0
2009-06-30 18:55:00,62.173,62.196,62.161,62.168,67200000.0
2009-06-30 19:00:00,62.175,62.175,62.121,62.15,66000000.0
2009-06-30 19:05:00,62.146,62.204,62.127,62.204,72000000.0
2009-06-30 19:10:00,62.221,62.245,62.18,62.18,68800000.0
2009-06-30 19:15:00,62.177,62.219,62.158,62.163,71800000.0
2009-06-30 19:20:00,62.152,62.154,62.125,62.152,78800000.0
2009-06-30 19:25:00,62.146,62.168,62.132,62.132,64400000.0
2009-06-30 19:30:00,62.138,62.138,62.104,62.117,67200000.0
2009-06-30 19:35:00,62.119,62.153,62.119,62.135,61200000.0
2009-06-30 19:40:00,62.13,62.175,62.126,62.146,67600000.0
2009-06-30 19:45:00,62.142,62.163,62.121,62.161,59200000.0
2009-06-30 19:50:00,62.133,62.153,62.132,62.139,65600000.0
2009-06-30 19:55:00,62.144,62.17,62.129,62.162,57600000.0
2009-06-30 20:00:00,62.151,62.151,62.097,62.115,54400000.0
2009-06-30 20:05:00,62.124,62.135,62.105,62.118,62400000.0
2009-06-30 20:10:00,62.117,62.138,62.115,62.128,59200000.0
2009-06-30 20:15:00,62.128,62.128,62.103,62.103,60800000.0
2009-06-30 20:20:00,62.109,62.168,62.109,62.14,57600000.0
2009-06-30 20:25:00,62.138,62.174,62.138,62.16,74400000.0
2009-06-30 20:30:00,62.176,62.187,62.125,62.163,62400000.0
2009-06-30 20:35:00,62.145,62.161,62.119,62.161,56000000.0
2009-06-30 20:40:00,62.164,62.177,62.152,62.177,55200000.0
2009-06-30 20:45:00,62.191,62.208,62.168,62.17,56000000.0
2009-06-30 20:50:00,62.184,62.199,62.171,62.191,59200000.0
2009-06-30 20:55:00,62.224,62.232,62.135,62.208,68800000.0
2009-06-30 21:00:00,62.177,62.193,62.113,62.113,65600000.0
2009-06-30 21:05:00,62.104,62.144,62.104,62.138,70400000.0
2009-06-30 21:10:00,62.136,62.153,62.117,62.137,67200000.0
2009-06-30 21:15:00,62.133,62.144,62.096,62.137,64000000.0
2009-06-30 21:20:00,62.14,62.14,62.072,62.105,56000000.0
2009-06-30 21:25:00,62.102,62.159,62.094,62.155,65600000.0
2009-06-30 21:30:00,62.157,62.207,62.145,62.194,58000000.0
2009-06-30 21:35:00,62.192,62.192,62.151,62.156,67200000.0
2009-06-30 21:40:00,62.149,62.15,62.107,62.122,52800000.0
2009-06-30 21:45:00,62.132,62.167,62.13,62.163,70400000.0
2009-06-30 21:50:00,62.167,62.175,62.063,62.116,68800000.0
2009-06-30 21:55:00,62.11,62.111,62.089,62.106,67200000.0
2009-06-30 22:00:00,62.111,62.116,62.02,62.096,60800000.0
2009-06-30 22:05:00,62.119,62.167,62.105,62.152,70800000.0
2009-06-30 22:10:00,62.166,62.186,62.107,62.119,75200000.0
2009-06-30 22:15:00,62.129,62.149,62.09,62.119,64000000.0
2009-06-30 22:20:00,62.114,62.146,62.097,62.144,60600000.0
2009-06-30 22:25:00,62.157,62.167,62.133,62.167,73600000.0
2009-06-30 22:30:00,62.173,62.178,62.126,62.137,62400000.0
2009-06-30 22:35:00,62.139,62.15,62.107,62.137,70400000.0
2009-06-30 22:40:00,62.136,62.136,62.096,62.117,60800000.0
2009-06-30 22:45:00,62.161,62.19,62.14,62.19,62400000.0
2009-06-30 22:50:00,62.184,62.186,62.138,62.152,60800000.0
2009-06-30 22:55:00,62.169,62.188,62.126,62.172,62400000.0
2009-06-30 23:00:00,62.163,62.193,62.153,62.173,65600000.0
2009-06-30 23:05:00,62.179,62.215,62.173,62.21,64000000.0
2009-06-30 23:10:00,62.213,62.246,62.192,62.244,58000000.0
2009-06-30 23:15:00,62.235,62.235,62.191,62.205,68800000.0
2009-06-30 23:20:00,62.205,62.226,62.173,62.204,62400000.0
2009-06-30 23:25:00,62.192,62.197,62.096,62.172,67200000.0
2009-06-30 23:30:00,62.192,62.196,62.169,62.173,68800000.0
2009-06-30 23:35:00,62.179,62.209,62.165,62.203,65600000.0
2009-06-30 23:40:00,62.163,62.198,62.139,62.156,66000000.0
2009-06-30 23:45:00,62.136,62.162,62.13,62.162,66000000.0
2009-06-30 23:50:00,62.124,62.148,62.124,62.139,60800000.0
2009-06-30 23:55:00,62.135,62.141,62.079,62.119,64400000.0
2009-07-01 00:00:00,62.092,62.115,62.087,62.103,62800000.0
2009-07-01 00:05:00,62.108,62.161,62.092,62.121,65600000.0
2009-07-01 00:10:00,62.106,62.106,62.053,62.086,59200000.0
2009-07-01 00:15:00,62.098,62.104,62.052,62.079,54800000.0
2009-07-01 00:20:00,62.051,62.102,62.008,62.09,74000000.0
2009-07-01 00:25:00,62.102,62.117,62.068,62.088,62800000.0
2009-07-01 00:30:00,62.088,62.114,62.081,62.103,64000000.0
2009-07-01 00:35:00,62.097,62.099,62.051,62.073,64000000.0
2009-07-01 00:40:00,62.103,62.137,62.094,62.13,52800000.0
2009-07-01 00:45:00,62.124,62.135,62.091,62.113,78400000.0
2009-07-01 00:50:00,62.113,62.137,62.095,62.132,67200000.0
2009-07-01 00:55:00,62.134,62.158,62.095,62.135,67200000.0
2009-07-01 01:00:00,62.155,62.166,62.095,62.145,56000000.0
2009-07-01 01:05:00,62.149,62.175,62.12,62.168,59200000.0
2009-07-01 01:10:00,62.168,62.182,62.077,62.123,64000000.0
2009-07-01 01:15:00,62.115,62.132,62.097,62.124,54400000.0
2009-07-01 01:20:00,62.115,62.185,62.089,62.185,72000000.0
2009-07-01 01:25:00,62.181,62.181,62.121,62.124,57600000.0
2009-07-01 01:30:00,62.139,62.166,62.132,62.164,65600000.0
2009-07-01 01:35:00,62.164,62.175,62.071,62.162,56000000.0
2009-07-01 01:40:00,62.172,62.172,62.122,62.157,57600000.0
2009-07-01 01:45:00,62.158,62.159,62.124,62.135,62400000.0
2009-07-01 01:50:00,62.166,62.182,62.102,62.125,73600000.0
2009-07-01 01:55:00,62.125,62.163,62.104,62.163,68800000.0
2009-07-01 02:00:00,62.162,62.164,62.138,62.161,65600000.0
2009-07-01 02:05:00,62.178,62.178,62.143,62.155,83200000.0
2009-07-01 02:10:00,62.153,62.25,62.144,62.25,66000000.0
2009-07-01 02:15:00,62.248,62.266,62.208,62.208,52800000.0
2009-07-01 02:20:00,62.208,62.221,62.162,62.187,70400000.0
2009-07-01 02:25:00,62.185,62.222,62.174,62.206,75600000.0
2009-07-01 02:30:00,62.205,62.25,62.193,62.241,61800000.0
2009-07-01 02:35:00,62.24,62.249,62.211,62.215,72000000.0
2009-07-01 02:40:00,62.219,62.259,62.216,62.254,77200000.0
2009-07-01 02:45:00,62.265,62.281,62.244,62.245,58600000.0
2009-07-01 02:50:00,62.238,62.255,62.168,62.217,68800000.0
2009-07-01 02:55:00,62.201,62.237,62.194,62.235,72000000.0
2009-07-01 03:00:00,62.223,62.223,62.102,62.119,78400000.0
2009-07-01 03:05:00,62.146,62.266,62.105,62.266,56000000.0
2009-07-01 03:10:00,62.254,62.299,62.211,62.256,64000000.0
2009-07-01 03:15:00,62.254,62.332,62.239,62.317,54400000.0
2009-07-01 03:20:00,62.317,62.352,62.307,62.321,81600000.0
2009-07-01 03:25:00,62.322,62.327,62.3,62.31,67200000.0
2009-07-01 03:30:00,62.362,62.404,62.332,62.364,81600000.0
2009-07-01 03:35:00,62.351,62.403,62.343,62.37,64000000.0
2009-07-01 03:40:00,62.361,62.411,62.352,62.389,86600000.0
2009-07-01 03:45:00,62.395,62.42,62.391,62.391,59200000.0
2009-07-01 03:50:00,62.41,62.451,62.332,62.378,64000000.0
2009-07-01 03:55:00,62.389,62.408,62.33,62.33,64000000.0
2009-07-01 04:00:00,62.345,62.382,62.276,62.355,56000000.0
2009-07-01 04:05:00,62.352,62.352,62.317,62.329,64000000.0
2009-07-01 04:10:00,62.325,62.397,62.319,62.357,65600000.0
2009-07-01 04:15:00,62.358,62.392,62.344,62.392,89600000.0
2009-07-01 04:20:00,62.396,62.396,62.351,62.364,65600000.0
2009-07-01 04:25:00,62.369,62.373,62.32,62.372,51600000.0
2009-07-01 04:30:00,62.379,62.39,62.347,62.359,67200000.0
2009-07-01 04:35:00,62.356,62.41,62.356,62.392,57600000.0
2009-07-01 04:40:00,62.395,62.429,62.384,62.426,64000000.0
2009-07-01 04:45:00,62.42,62.44,62.418,62.44,52800000.0
2009-07-01 04:50:00,62.436,62.448,62.4,62.4,92800000.0
2009-07-01 04:55:00,62.409,62.417,62.376,62.411,70400000.0
2009-07-01 05:00:00,62.377,62.425,62.375,62.425,54800000.0
2009-07-01 05:05:00,62.42,62.422,62.383,62.416,60800000.0
2009-07-01 05:10:00,62.409,62.468,62.409,62.468,59200000.0
2009-07-01 05:15:00,62.475,62.476,62.435,62.465,70800000.0
2009-07-01 05:20:00,62.453,62.454,62.408,62.417,99200000.0
2009-07-01 05:25:00,62.425,62.456,62.423,62.452,66400000.0
2009-07-01 05:30:00,62.41,62.497,62.41,62.497,67200000.0
2009-07-01 05:35:00,62.476,62.476,62.393,62.448,56000000.0
2009-07-01 05:40:00,62.457,62.46,62.415,62.458,67200000.0
2009-07-01 05:45:00,62.454,62.488,62.453,62.473,72000000.0
2009-07-01 05:50:00,62.49,62.49,62.421,62.421,62800000.0
2009-07-01 05:55:00,62.416,62.445,62.412,62.42,73600000.0
2009-07-01 06:00:00,62.413,62.437,62.41,62.429,60000000.0
2009-07-01 06:05:00,62.426,62.444,62.411,62.43,59200000.0
2009-07-01 06:10:00,62.447,62.466,62.417,62.442,89600000.0
2009-07-01 06:15:00,62.444,62.444,62.335,62.413,52800000.0
2009-07-01 06:20:00,62.415,62.428,62.399,62.428,69200000.0
2009-07-01 06:25:00,62.418,62.418,62.364,62.393,60800000.0
2009-07-01 06:30:00,62.38,62.407,62.353,62.404,102400000.0
2009-07-01 06:35:00,62.38,62.419,62.356,62.356,59200000.0
2009-07-01 06:40:00,62.384,62.432,62.384,62.422,64000000.0
2009-07-01 06:45:00,62.417,62.438,62.367,62.369,62400000.0
2009-07-01 06:50:00,62.369,62.388,62.26,62.382,64400000.0
2009-07-01 06:55:00,62.384,62.393,62.369,62.377,62400000.0
2009-07-01 07:00:00,62.371,62.373,62.322,62.328,51200000.0
2009-07-01 07:05:00,62.337,62.382,62.324,62.368,83200000.0
2009-07-01 07:10:00,62.352,62.366,62.315,62.321,76800000.0
2009-07-01 07:15:00,62.315,62.334,62.259,62.275,56000000.0
2009-07-01 07:20:00,62.278,62.308,62.261,62.262,64000000.0
2009-07-01 07:25:00,62.258,62.267,62.139,62.143,76800000.0
2009-07-01 07:30:00,62.132,62.153,62.048,62.063,62400000.0
2009-07-01 07:35:00,62.059,62.135,62.037,62.112,62800000.0
2009-07-01 07:40:00,62.113,62.146,62.09,62.135,114000000.0
2009-07-01 07:45:00,62.149,62.192,62.1,62.182,71400000.0
2009-07-01 07:50:00,62.183,62.2,62.097,62.141,83200000.0
2009-07-01 07:55:00,62.153,62.201,62.144,62.184,85200000.0
2009-07-01 08:00:00,62.202,62.219,62.14,62.166,60800000.0
2009-07-01 08:05:00,62.167,62.201,62.136,62.201,64400000.0
2009-07-01 08:10:00,62.19,62.198,62.134,62.138,101200000.0
2009-07-01 08:15:00,62.137,62.16,62.126,62.15,64400000.0
2009-07-01 08:20:00,62.152,62.262,62.152,62.249,59200000.0
2009-07-01 08:25:00,62.255,62.287,62.255,62.267,56000000.0
2009-07-01 08:30:00,62.274,62.313,62.274,62.309,88000000.0
2009-07-01 08:35:00,62.317,62.334,62.282,62.328,110400000.0
2009-07-01 08:40:00,62.326,62.326,62.287,62.308,64000000.0
2009-07-01 08:45:00,62.324,62.397,62.321,62.383,108200000.0
2009-07-01 08:50:00,62.406,62.421,62.362,62.375,148800000.0
2009-07-01 08:55:00,62.389,62.472,62.372,62.472,108800000.0
2009-07-01 09:00:00,62.508,62.52,62.404,62.448,122000000.0
2009-07-01 09:05:00,62.47,62.522,62.47,62.506,128000000.0
2009-07-01 09:10:00,62.465,62.572,62.465,62.556,92800000.0
2009-07-01 09:15:00,62.56,62.589,62.544,62.589,296000000.0
2009-07-01 09:20:00,62.582,62.589,62.548,62.588,275600000.0
2009-07-01 09:25:00,62.57,62.628,62.536,62.589,166800000.0
2009-07-01 09:30:00,62.589,62.623,62.587,62.614,136400000.0
2009-07-01 09:35:00,62.611,62.651,62.611,62.649,189200000.0
2009-07-01 09:40:00,62.652,62.692,62.628,62.687,206800000.0
2009-07-01 09:45:00,62.687,62.695,62.582,62.614,78400000.0
2009-07-01 09:50:00,62.633,62.633,62.545,62.558,197200000.0
2009-07-01 09:55:00,62.556,62.563,62.523,62.536,177600000.0
2009-07-01 10:00:00,62.545,62.554,62.476,62.493,191400000.0
2009-07-01 10:05:00,62.469,62.507,62.447,62.479,177600000.0
2009-07-01 10:10:00,62.479,62.504,62.47,62.473,234800000.0
2009-07-01 10:15:00,62.48,62.488,62.448,62.454,148800000.0
2009-07-01 10:20:00,62.454,62.458,62.388,62.392,131200000.0
2009-07-01 10:25:00,62.389,62.398,62.362,62.381,251200000.0
2009-07-01 10:30:00,62.383,62.42,62.383,62.412,158400000.0
2009-07-01 10:35:00,62.414,62.416,62.398,62.413,80400000.0
2009-07-01 10:40:00,62.415,62.417,62.392,62.408,149200000.0
2009-07-01 10:45:00,62.409,62.44,62.405,62.437,142000000.0
2009-07-01 10:50:00,62.438,62.491,62.436,62.47,276200000.0
2009-07-01 10:55:00,62.464,62.47,62.421,62.458,210000000.0
2009-07-01 11:00:00,62.466,62.477,62.435,62.435,147000000.0
2009-07-01 11:05:00,62.432,62.432,62.348,62.364,195600000.0
2009-07-01 11:10:00,62.366,62.371,62.285,62.292,230400000.0
2009-07-01 11:15:00,62.307,62.369,62.304,62.362,213600000.0
2009-07-01 11:20:00,62.347,62.378,62.337,62.341,220800000.0
2009-07-01 11:25:00,62.323,62.358,62.263,62.271,160000000.0
2009-07-01 11:30:00,62.278,62.295,62.252,62.295,124800000.0
2009-07-01 11:35:00,62.296,62.336,62.296,62.312,140800000.0
2009-07-01 11:40:00,62.319,62.331,62.296,62.298,176400000.0
2009-07-01 11:45:00,62.29,62.334,62.234,62.306,169200000.0
2009-07-01 11:50:00,62.292,62.352,62.289,62.35,204200000.0
2009-07-01 11:55:00,62.35,62.356,62.325,62.329,224000000.0
2009-07-01 12:00:00,62.324,62.324,62.29,62.322,144000000.0
2009-07-01 12:05:00,62.322,62.332,62.306,62.332,142400000.0
2009-07-01 12:10:00,62.307,62.311,62.208,62.229,91200000.0
2009-07-01 12:15:00,62.245,62.275,62.245,62.261,158400000.0
2009-07-01 12:20:00,62.267,62.283,62.226,62.237,192000000.0
2009-07-01 12:25:00,62.232,62.295,62.155,62.165,259600000.0
2009-07-01 12:30:00,62.154,62.298,62.154,62.295,213200000.0
2009-07-01 12:35:00,62.312,62.332,62.297,62.322,113600000.0
2009-07-01 12:40:00,62.325,62.325,62.257,62.275,120000000.0
2009-07-01 12:45:00,62.276,62.284,62.233,62.233,183200000.0
2009-07-01 12:50:00,62.232,62.296,62.21,62.296,86400000.0
2009-07-01 12:55:00,62.297,62.3,62.224,62.224,91200000.0
2009-07-01 13:00:00,62.225,62.241,62.181,62.2,67200000.0
2009-07-01 13:05:00,62.202,62.222,62.159,62.162,103400000.0
2009-07-01 13:10:00,62.167,62.205,62.148,62.172,89600000.0
2009-07-01 13:15:00,62.157,62.162,62.041,62.047,113000000.0
2009-07-01 13:20:00,62.05,62.103,62.041,62.078,107200000.0
2009-07-01 13:25:00,62.069,62.069,62.006,62.016,141200000.0
2009-07-01 13:30:00,62.02,62.041,62.007,62.033,91200000.0
2009-07-01 13:35:00,62.027,62.085,62.027,62.051,139200000.0
2009-07-01 13:40:00,62.048,62.07,62.035,62.049,92600000.0
2009-07-01 13:45:00,62.045,62.045,61.933,61.933,92800000.0
2009-07-01 13:50:00,61.932,61.948,61.844,61.852,142800000.0
2009-07-01 13:55:00,61.861,61.88,61.85,61.872,119400000.0
2009-07-01 14:00:00,61.865,61.914,61.863,61.914,99200000.0
2009-07-01 14:05:00,61.922,62.004,61.919,61.989,91200000.0
2009-07-01 14:10:00,61.999,62.041,61.978,61.978,88000000.0
2009-07-01 14:15:00,61.922,62.023,61.836,62.023,128400000.0
2009-07-01 14:20:00,62.008,62.093,62.008,62.06,116800000.0
2009-07-01 14:25:00,62.042,62.075,62.023,62.074,67200000.0
2009-07-01 14:30:00,62.106,62.162,62.044,62.138,80000000.0
2009-07-01 14:35:00,62.146,62.148,62.014,62.029,60800000.0
2009-07-01 14:40:00,62.033,62.064,62.033,62.061,67200000.0
2009-07-01 14:45:00,62.042,62.09,62.036,62.068,69800000.0
2009-07-01 14:50:00,62.085,62.108,62.058,62.081,68800000.0
2009-07-01 14:55:00,62.088,62.164,62.083,62.156,66600000.0
2009-07-01 15:00:00,62.161,62.163,62.068,62.087,71200000.0
2009-07-01 15:05:00,62.082,62.085,62.029,62.055,60800000.0
2009-07-01 15:10:00,62.06,62.078,62.0,62.0,57600000.0
2009-07-01 15:15:00,62.009,62.063,61.996,62.039,73600000.0
2009-07-01 15:20:00,62.037,62.142,61.941,62.131,67200000.0
2009-07-01 15:25:00,62.095,62.146,62.09,62.128,70800000.0
2009-07-01 15:30:00,62.099,62.118,62.017,62.032,64000000.0
2009-07-01 15:35:00,62.027,62.094,62.027,62.035,68800000.0
2009-07-01 15:40:00,62.036,62.036,61.926,62.029,67200000.0
2009-07-01 15:45:00,62.021,62.059,62.0,62.057,59200000.0
2009-07-01 15:50:00,62.071,62.14,62.071,62.107,67600000.0
2009-07-01 15:55:00,62.123,62.145,62.108,62.122,57600000.0
2009-07-01 16:00:00,62.125,62.125,62.01,62.056,64000000.0
2009-07-01 16:05:00,62.064,62.109,62.052,62.053,70800000.0
2009-07-01 16:10:00,62.046,62.095,62.044,62.094,59600000.0
2009-07-01 16:15:00,62.109,62.234,62.109,62.232,63400000.0
2009-07-01 16:20:00,62.252,62.273,62.198,62.198,57600000.0
2009-07-01 16:25:00,62.201,62.347,62.201,62.287,68800000.0
2009-07-01 16:30:00,62.267,62.269,62.188,62.196,64000000.0
2009-07-01 16:35:00,62.196,62.247,62.191,62.2,64400000.0
2009-07-01 16:40:00,62.208,62.242,62.205,62.21,65600000.0
2009-07-01 16:45:00,62.22,62.244,62.169,62.182,67200000.0
2009-07-01 16:50:00,62.196,62.215,62.112,62.118,75200000.0
2009-07-01 16:55:00,62.123,62.167,62.111,62.115,68800000.0
2009-07-01 17:00:00,62.115,62.159,62.039,62.129,59600000.0
2009-07-01 17:05:00,62.129,62.133,62.096,62.119,66000000.0
2009-07-01 17:10:00,62.107,62.136,62.089,62.136,62400000.0
2009-07-01 17:15:00,62.15,62.168,62.071,62.079,53200000.0
2009-07-01 17:20:00,62.082,62.125,61.976,62.125,57600000.0
2009-07-01 17:25:00,62.14,62.145,62.035,62.035,65600000.0
2009-07-01 17:30:00,62.054,62.07,62.005,62.008,59200000.0
2009-07-01 17:35:00,62.013,62.093,62.013,62.048,59200000.0
2009-07-01 17:40:00,62.046,62.046,62.013,62.018,59200000.0
2009-07-01 17:45:00,62.024,62.051,62.004,62.048,59200000.0
2009-07-01 17:50:00,62.037,62.066,61.97,62.058,62400000.0
2009-07-01 17:55:00,62.071,62.149,62.043,62.143,64000000.0
2009-07-01 18:00:00,62.176,62.176,62.073,62.128,67200000.0
2009-07-01 18:05:00,62.139,62.139,62.063,62.128,65600000.0
2009-07-01 18:10:00,62.137,62.175,62.074,62.092,60800000.0
2009-07-01 18:15:00,62.068,62.143,62.068,62.129,59200000.0
2009-07-01 18:20:00,62.126,62.155,62.072,62.089,68800000.0
2009-07-01 18:25:00,62.088,62.106,62.064,62.082,60800000.0
2009-07-01 18:30:00,62.075,62.135,62.073,62.12,59200000.0
2009-07-01 18:35:00,62.137,62.137,62.113,62.129,70400000.0
2009-07-01 18:40:00,62.137,62.151,62.111,62.149,62800000.0
2009-07-01 18:45:00,62.146,62.146,62.097,62.132,60800000.0
2009-07-01 18:50:00,62.126,62.133,62.073,62.079,67200000.0
2009-07-01 18:55:00,62.099,62.115,62.021,62.041,67200000.0
2009-07-01 19:00:00,62.025,62.048,62.009,62.047,66000000.0
2009-07-01 19:05:00,62.046,62.058,62.023,62.052,72000000.0
2009-07-01 19:10:00,62.054,62.086,62.032,62.032,68800000.0
2009-07-01 19:15:00,62.062,62.067,62.017,62.038,72000000.0
2009-07-01 19:20:00,62.064,62.065,62.018,62.045,78400000.0
2009-07-01 19:25:00,62.041,62.08,62.026,62.056,64000000.0
2009-07-01 19:30:00,62.06,62.072,62.02,62.02,67200000.0
2009-07-01 19:35:00,62.014,62.024,61.994,62.02,60800000.0
2009-07-01 19:40:00,62.002,62.036,61.996,62.036,67200000.0
2009-07-01 19:45:00,62.026,62.03,61.988,62.017,59200000.0
2009-07-01 19:50:00,62.031,62.039,62.012,62.029,69600000.0
2009-07-01 19:55:00,62.031,62.056,62.021,62.041,57600000.0
2009-07-01 20:00:00,62.039,62.054,62.028,62.047,54400000.0
2009-07-01 20:05:00,62.05,62.053,61.994,62.002,62400000.0
2009-07-01 20:10:00,61.999,62.007,61.967,61.968,59600000.0
2009-07-01 20:15:00,61.974,61.974,61.947,61.965,60800000.0
2009-07-01 20:20:00,61.977,62.017,61.977,62.005,57600000.0
2009-07-01 20:25:00,62.009,62.022,61.975,61.976,74000000.0
2009-07-01 20:30:00,62.005,62.028,61.991,61.996,62800000.0
2009-07-01 20:35:00,61.986,62.025,61.986,62.021,56000000.0
2009-07-01 20:40:00,61.995,62.019,61.976,62.001,54400000.0
2009-07-01 20:45:00,62.0,62.064,61.981,62.062,56000000.0
2009-07-01 20:50:00,62.061,62.061,61.982,61.985,59200000.0
2009-07-01 20:55:00,61.971,61.988,61.87,61.988,68800000.0
2009-07-01 21:00:00,61.982,61.992,61.948,61.972,65000000.0
2009-07-01 21:05:00,61.97,62.01,61.97,61.994,70400000.0
2009-07-01 21:10:00,61.992,61.992,61.858,61.864,67200000.0
2009-07-01 21:15:00,61.859,61.862,61.819,61.827,64400000.0
2009-07-01 21:20:00,61.835,61.854,61.819,61.83,59600000.0
2009-07-01 21:25:00,61.809,61.825,61.791,61.825,65600000.0
2009-07-01 21:30:00,61.818,61.818,61.746,61.756,57600000.0
2009-07-01 21:35:00,61.76,61.766,61.748,61.757,67600000.0
2009-07-01 21:40:00,61.769,61.771,61.728,61.736,53200000.0
2009-07-01 21:45:00,61.755,61.777,61.683,61.713,62400000.0
2009-07-01 21:50:00,61.716,61.795,61.636,61.729,69600000.0
2009-07-01 21:55:00,61.703,61.729,61.691,61.728,67600000.0
2009-07-01 22:00:00,61.725,61.735,61.648,61.706,60800000.0
2009-07-01 22:05:00,61.716,61.743,61.695,61.742,70400000.0
2009-07-01 22:10:00,61.744,61.744,61.687,61.727,75200000.0
2009-07-01 22:15:00,61.733,61.767,61.721,61.747,64000000.0
2009-07-01 22:20:00,61.763,61.819,61.761,61.81,60800000.0
2009-07-01 22:25:00,61.813,61.813,61.774,61.8,73600000.0
2009-07-01 22:30:00,61.793,61.855,61.772,61.855,62400000.0
2009-07-01 22:35:00,61.862,61.863,61.813,61.854,68800000.0
2009-07-01 22:40:00,61.861,61.88,61.849,61.875,60800000.0
2009-07-01 22:45:00,61.882,61.891,61.853,61.866,62400000.0
2009-07-01 22:50:00,61.856,61.871,61.805,61.818,60800000.0
2009-07-01 22:55:00,61.822,61.823,61.746,61.748,62400000.0
2009-07-01 23:00:00,61.716,61.757,61.677,61.696,65600000.0
2009-07-01 23:05:00,61.715,61.786,61.706,61.769,64000000.0
2009-07-01 23:10:00,61.775,61.798,61.74,61.797,57600000.0
2009-07-01 23:15:00,61.792,61.83,61.762,61.765,68800000.0
2009-07-01 23:20:00,61.778,61.779,61.723,61.753,62200000.0
2009-07-01 23:25:00,61.749,61.749,61.658,61.737,67200000.0
2009-07-01 23:30:00,61.747,61.764,61.731,61.754,69200000.0
2009-07-01 23:35:00,61.728,61.775,61.722,61.77,65600000.0
2009-07-01 23:40:00,61.761,61.778,61.719,61.772,65600000.0
2009-07-01 23:45:00,61.77,61.854,61.77,61.854,65600000.0
2009-07-01 23:50:00,61.858,61.879,61.83,61.873,64000000.0
2009-07-01 23:55:00,61.9,61.9,61.816,61.84,64400000.0
2009-07-02 00:00:00,61.849,61.887,61.833,61.874,63200000.0
2009-07-02 00:05:00,61.855,61.875,61.816,61.828,66000000.0
2009-07-02 00:10:00,61.834,61.855,61.813,61.845,59200000.0
2009-07-02 00:15:00,61.869,61.869,61.819,61.845,54400000.0
2009-07-02 00:20:00,61.797,61.864,61.762,61.863,73600000.0
2009-07-02 00:25:00,61.842,61.842,61.776,61.819,62400000.0
2009-07-02 00:30:00,61.823,61.877,61.822,61.839,64000000.0
2009-07-02 00:35:00,61.855,61.863,61.817,61.817,64000000.0
2009-07-02 00:40:00,61.856,61.856,61.8,61.841,52800000.0
2009-07-02 00:45:00,61.836,61.894,61.819,61.874,78400000.0
2009-07-02 00:50:00,61.889,61.896,61.861,61.872,67200000.0
2009-07-02 00:55:00,61.888,61.915,61.883,61.899,67200000.0
2009-07-02 01:00:00,61.913,61.936,61.829,61.909,56000000.0
2009-07-02 01:05:00,61.898,61.913,61.885,61.907,59200000.0
2009-07-02 01:10:00,61.91,61.946,61.817,61.888,64000000.0
2009-07-02 01:15:00,61.882,61.91,61.879,61.879,54400000.0
2009-07-02 01:20:00,61.872,61.883,61.851,61.861,72400000.0
2009-07-02 01:25:00,61.842,61.853,61.796,61.798,57600000.0
2009-07-02 01:30:00,61.773,61.824,61.773,61.796,65600000.0
2009-07-02 01:35:00,61.796,61.803,61.708,61.797,56000000.0
2009-07-02 01:40:00,61.77,61.824,61.768,61.798,57600000.0
2009-07-02 01:45:00,61.796,61.807,61.762,61.798,62400000.0
2009-07-02 01:50:00,61.811,61.843,61.805,61.843,73600000.0
2009-07-02 01:55:00,61.837,61.89,61.836,61.89,68800000.0
2009-07-02 02:00:00,61.875,61.897,61.862,61.888,65600000.0
2009-07-02 02:05:00,61.892,61.892,61.827,61.852,84000000.0
2009-07-02 02:10:00,61.853,61.861,61.793,61.82,65600000.0
2009-07-02 02:15:00,61.805,61.83,61.788,61.805,52800000.0
2009-07-02 02:20:00,61.801,61.814,61.741,61.762,70800000.0
2009-07-02 02:25:00,61.774,61.818,61.774,61.788,75200000.0
2009-07-02 02:30:00,61.77,61.773,61.753,61.754,62400000.0
2009-07-02 02:35:00,61.75,61.765,61.689,61.698,72400000.0
2009-07-02 02:40:00,61.694,61.722,61.668,61.682,76800000.0
2009-07-02 02:45:00,61.68,61.68,61.611,61.624,59200000.0
2009-07-02 02:50:00,61.629,61.679,61.609,61.646,68800000.0
2009-07-02 02:55:00,61.642,61.689,61.642,61.684,72000000.0
2009-07-02 03:00:00,61.688,61.691,61.649,61.658,78400000.0
2009-07-02 03:05:00,61.671,61.679,61.658,61.661,56000000.0
2009-07-02 03:10:00,61.649,61.651,61.607,61.65,64400000.0
2009-07-02 03:15:00,61.65,61.684,61.621,61.677,54800000.0
2009-07-02 03:20:00,61.681,61.693,61.67,61.681,81600000.0
2009-07-02 03:25:00,61.675,61.686,61.641,61.653,67200000.0
2009-07-02 03:30:00,61.635,61.66,61.57,61.66,81000000.0
2009-07-02 03:35:00,61.667,61.671,61.556,61.591,64400000.0
2009-07-02 03:40:00,61.592,61.612,61.589,61.61,86400000.0
2009-07-02 03:45:00,61.609,61.663,61.587,61.66,59600000.0
2009-07-02 03:50:00,61.686,61.713,61.606,61.689,64400000.0
2009-07-02 03:55:00,61.693,61.734,61.69,61.701,64000000.0
2009-07-02 04:00:00,61.704,61.733,61.639,61.733,56000000.0
2009-07-02 04:05:00,61.728,61.763,61.707,61.756,64400000.0
2009-07-02 04:10:00,61.756,61.818,61.743,61.818,65600000.0
2009-07-02 04:15:00,61.818,61.824,61.73,61.757,97600000.0
2009-07-02 04:20:00,61.765,61.788,61.718,61.736,65600000.0
2009-07-02 04:25:00,61.731,61.785,61.724,61.747,54400000.0
2009-07-02 04:30:00,61.737,61.737,61.672,61.725,67200000.0
2009-07-02 04:35:00,61.733,61.777,61.727,61.773,57600000.0
2009-07-02 04:40:00,61.778,61.786,61.708,61.714,60000000.0
2009-07-02 04:45:00,61.705,61.71,61.695,61.695,59200000.0
2009-07-02 04:50:00,61.684,61.716,61.675,61.714,92800000.0
2009-07-02 04:55:00,61.737,61.757,61.699,61.745,70400000.0
2009-07-02 05:00:00,61.743,61.756,61.739,61.743,54400000.0
2009-07-02 05:05:00,61.733,61.744,61.695,61.742,60800000.0
2009-07-02 05:10:00,61.731,61.732,61.693,61.727,59200000.0
2009-07-02 05:15:00,61.727,61.727,61.651,61.659,62400000.0
2009-07-02 05:20:00,61.666,61.695,61.658,61.693,99600000.0
2009-07-02 05:25:00,61.703,61.708,61.684,61.687,65600000.0
2009-07-02 05:30:00,61.68,61.714,61.675,61.714,67200000.0
2009-07-02 05:35:00,61.706,61.714,61.68,61.698,56400000.0
2009-07-02 05:40:00,61.706,61.706,61.659,61.675,67200000.0
2009-07-02 05:45:00,61.675,61.69,61.657,61.668,72000000.0
2009-07-02 05:50:00,61.681,61.681,61.646,61.648,62400000.0
2009-07-02 05:55:00,61.648,61.654,61.619,61.626,73600000.0
2009-07-02 06:00:00,61.643,61.663,61.626,61.657,59200000.0
2009-07-02 06:05:00,61.662,61.685,61.628,61.628,59200000.0
2009-07-02 06:10:00,61.638,61.664,61.626,61.653,90000000.0
2009-07-02 06:15:00,61.643,61.685,61.562,61.625,56000000.0
2009-07-02 06:20:00,61.631,61.637,61.604,61.618,68800000.0
2009-07-02 06:25:00,61.611,61.636,61.529,61.625,62400000.0
2009-07-02 06:30:00,61.626,61.663,61.619,61.66,102800000.0
2009-07-02 06:35:00,61.648,61.662,61.61,61.61,59200000.0
2009-07-02 06:40:00,61.627,61.632,61.605,61.605,73600000.0
2009-07-02 06:45:00,61.628,61.653,61.611,61.646,69200000.0
2009-07-02 06:50:00,61.639,61.652,61.554,61.635,64000000.0
2009-07-02 06:55:00,61.631,61.643,61.558,61.569,62800000.0
2009-07-02 07:00:00,61.566,61.608,61.557,61.608,51200000.0
2009-07-02 07:05:00,61.604,61.61,61.578,61.578,78400000.0
2009-07-02 07:10:00,61.582,61.592,61.565,61.592,76800000.0
2009-07-02 07:15:00,61.592,61.625,61.589,61.61,56000000.0
2009-07-02 07:20:00,61.624,61.625,61.576,61.595,64000000.0
2009-07-02 07:25:00,61.588,61.605,61.585,61.599,76800000.0
2009-07-02 07:30:00,61.615,61.68,61.536,61.655,62800000.0
2009-07-02 07:35:00,61.649,61.663,61.613,61.619,62400000.0
2009-07-02 07:40:00,61.612,61.619,61.572,61.597,113600000.0
2009-07-02 07:45:00,61.6,61.631,61.535,61.631,72000000.0
2009-07-02 07:50:00,61.642,61.74,61.642,61.726,91200000.0
2009-07-02 07:55:00,61.727,61.752,61.644,61.688,84800000.0
2009-07-02 08:00:00,61.672,61.723,61.66,61.714,61200000.0
2009-07-02 08:05:00,61.705,61.705,61.648,61.651,64000000.0
2009-07-02 08:10:00,61.664,61.689,61.647,61.686,101200000.0
2009-07-02 08:15:00,61.68,61.72,61.654,61.715,64000000.0
2009-07-02 08:20:00,61.724,61.746,61.721,61.74,59200000.0
2009-07-02 08:25:00,61.744,61.79,61.73,61.738,56000000.0
2009-07-02 08:30:00,61.71,61.798,61.71,61.754,88000000.0
2009-07-02 08:35:00,61.757,61.757,61.7,61.737,111200000.0
2009-07-02 08:40:00,61.739,61.741,61.701,61.703,70400000.0
2009-07-02 08:45:00,61.691,61.694,61.665,61.675,108800000.0
2009-07-02 08:50:00,61.673,61.714,61.668,61.674,148800000.0
2009-07-02 08:55:00,61.675,61.7,61.651,61.662,109600000.0
2009-07-02 09:00:00,61.645,61.645,61.576,61.59,121600000.0
2009-07-02 09:05:00,61.597,61.608,61.556,61.563,128000000.0
2009-07-02 09:10:00,61.561,61.567,61.511,61.522,92800000.0
2009-07-02 09:15:00,61.505,61.551,61.503,61.522,296000000.0
2009-07-02 09:20:00,61.514,61.565,61.491,61.548,275200000.0
2009-07-02 09:25:00,61.549,61.584,61.548,61.569,166800000.0
2009-07-02 09:30:00,61.557,61.566,61.478,61.496,136000000.0
2009-07-02 09:35:00,61.493,61.5,61.403,61.433,189200000.0
2009-07-02 09:40:00,61.436,61.452,61.403,61.438,206400000.0
2009-07-02 09:45:00,61.45,61.487,61.432,61.453,78400000.0
2009-07-02 09:50:00,61.465,61.481,61.451,61.457,196800000.0
2009-07-02 09:55:00,61.449,61.476,61.438,61.462,177600000.0
2009-07-02 10:00:00,61.46,61.495,61.46,61.474,191400000.0
2009-07-02 10:05:00,61.467,61.506,61.463,61.489,177600000.0
2009-07-02 10:10:00,61.49,61.568,61.481,61.563,233800000.0
2009-07-02 10:15:00,61.566,61.57,61.543,61.551,149200000.0
2009-07-02 10:20:00,61.547,61.567,61.534,61.567,132800000.0
2009-07-02 10:25:00,61.567,61.575,61.514,61.547,251200000.0
2009-07-02 10:30:00,61.544,61.564,61.519,61.564,158800000.0
2009-07-02 10:35:00,61.566,61.586,61.528,61.532,80000000.0
2009-07-02 10:40:00,61.54,61.586,61.54,61.583,154000000.0
2009-07-02 10:45:00,61.586,61.592,61.549,61.561,140800000.0
2009-07-02 10:50:00,61.558,61.571,61.521,61.538,276800000.0
2009-07-02 10:55:00,61.537,61.537,61.482,61.488,209600000.0
2009-07-02 11:00:00,61.495,61.497,61.472,61.486,147600000.0
2009-07-02 11:05:00,61.493,61.493,61.462,61.488,195200000.0
2009-07-02 11:10:00,61.478,61.568,61.443,61.56,230400000.0
2009-07-02 11:15:00,61.564,61.616,61.564,61.603,212800000.0
2009-07-02 11:20:00,61.608,61.613,61.541,61.556,222000000.0
2009-07-02 11:25:00,61.543,61.561,61.511,61.561,160000000.0
2009-07-02 11:30:00,61.555,61.588,61.523,61.529,124800000.0
2009-07-02 11:35:00,61.53,61.571,61.526,61.532,140200000.0
2009-07-02 11:40:00,61.528,61.528,61.502,61.512,176800000.0
2009-07-02 11:45:00,61.51,61.521,61.496,61.518,168400000.0
2009-07-02 11:50:00,61.519,61.519,61.428,61.467,204800000.0
2009-07-02 11:55:00,61.455,61.507,61.434,61.448,224400000.0
2009-07-02 12:00:00,61.457,61.466,61.354,61.364,144000000.0
2009-07-02 12:05:00,61.334,61.353,61.277,61.311,142400000.0
2009-07-02 12:10:00,61.316,61.363,61.311,61.351,91200000.0
2009-07-02 12:15:00,61.348,61.35,61.307,61.323,158400000.0
2009-07-02 12:20:00,61.306,61.326,61.274,61.326,192400000.0
2009-07-02 12:25:00,61.307,61.362,61.189,61.235,260000000.0
2009-07-02 12:30:00,61.255,61.403,61.255,61.37,212800000.0
2009-07-02 12:35:00,61.389,61.39,61.363,61.363,114000000.0
2009-07-02 12:40:00,61.374,61.396,61.367,61.393,120400000.0
2009-07-02 12:45:00,61.399,61.432,61.388,61.421,182400000.0
2009-07-02 12:50:00,61.417,61.43,61.358,61.36,86400000.0
2009-07-02 12:55:00,61.366,61.406,61.364,61.394,91200000.0
2009-07-02 13:00:00,61.402,61.432,61.399,61.422,67200000.0
2009-07-02 13:05:00,61.422,61.464,61.404,61.457,104000000.0
2009-07-02 13:10:00,61.455,61.462,61.392,61.411,90000000.0
2009-07-02 13:15:00,61.391,61.431,61.382,61.405,113600000.0
2009-07-02 13:20:00,61.411,61.431,61.4,61.404,107600000.0
2009-07-02 13:25:00,61.382,61.418,61.376,61.408,141200000.0
2009-07-02 13:30:00,61.396,61.433,61.346,61.346,91600000.0
2009-07-02 13:35:00,61.33,61.352,61.286,61.297,140000000.0
2009-07-02 13:40:00,61.298,61.315,61.284,61.315,93200000.0
2009-07-02 13:45:00,61.316,61.352,61.289,61.349,97600000.0
2009-07-02 13:50:00,61.376,61.382,61.234,61.234,142400000.0
2009-07-02 13:55:00,61.247,61.284,61.242,61.284,119400000.0
2009-07-02 14:00:00,61.313,61.313,61.251,61.251,99200000.0
2009-07-02 14:05:00,61.266,61.281,61.231,61.274,91600000.0
2009-07-02 14:10:00,61.238,61.316,61.238,61.302,88800000.0
2009-07-02 14:15:00,61.287,61.316,61.201,61.26,128800000.0
2009-07-02 14:20:00,61.281,61.33,61.245,61.318,116200000.0
2009-07-02 14:25:00,61.336,61.412,61.319,61.329,67200000.0
2009-07-02 14:30:00,61.01,61.115,60.868,61.045,72000000.0
2009-07-02 14:35:00,61.029,61.029,60.685,60.688,60800000.0
2009-07-02 14:40:00,60.702,60.858,60.682,60.81,67200000.0
2009-07-02 14:45:00,60.768,60.787,60.58,60.585,70400000.0
2009-07-02 14:50:00,60.616,60.689,60.575,60.689,68800000.0
2009-07-02 14:55:00,60.688,60.77,60.677,60.77,67600000.0
2009-07-02 15:00:00,60.765,60.765,60.672,60.672,78800000.0
2009-07-02 15:05:00,60.667,60.668,60.574,60.594,60800000.0
2009-07-02 15:10:00,60.603,60.61,60.444,60.537,60800000.0
2009-07-02 15:15:00,60.543,60.55,60.496,60.514,74400000.0
2009-07-02 15:20:00,60.513,60.593,60.452,60.593,67200000.0
2009-07-02 15:25:00,60.603,60.605,60.558,60.566,70400000.0
2009-07-02 15:30:00,60.576,60.576,60.407,60.423,64000000.0
2009-07-02 15:35:00,60.421,60.465,60.35,60.355,68800000.0
2009-07-02 15:40:00,60.341,60.389,60.28,60.381,67200000.0
2009-07-02 15:45:00,60.363,60.562,60.357,60.562,59200000.0
2009-07-02 15:50:00,60.566,60.567,60.405,60.419,67200000.0
2009-07-02 15:55:00,60.427,60.588,60.422,60.559,57600000.0
2009-07-02 16:00:00,60.562,60.603,60.455,60.5,64000000.0
2009-07-02 16:05:00,60.47,60.482,60.38,60.403,70400000.0
2009-07-02 16:10:00,60.431,60.474,60.412,60.469,60800000.0
2009-07-02 16:15:00,60.507,60.543,60.481,60.481,64000000.0
2009-07-02 16:20:00,60.47,60.471,60.411,60.416,57600000.0
2009-07-02 16:25:00,60.427,60.508,60.427,60.448,68800000.0
2009-07-02 16:30:00,60.444,60.444,60.378,60.42,64000000.0
2009-07-02 16:35:00,60.437,60.486,60.408,60.429,64000000.0
2009-07-02 16:40:00,60.428,60.437,60.386,60.432,66000000.0
2009-07-02 16:45:00,60.429,60.434,60.347,60.419,67600000.0
2009-07-02 16:50:00,60.428,60.438,60.33,60.426,75200000.0
2009-07-02 16:55:00,60.427,60.431,60.281,60.284,68800000.0
2009-07-02 17:00:00,60.292,60.428,60.265,60.407,59200000.0
2009-07-02 17:05:00,60.416,60.441,60.402,60.432,65600000.0
2009-07-02 17:10:00,60.423,60.424,60.382,60.4,62400000.0
2009-07-02 17:15:00,60.411,60.446,60.371,60.443,60800000.0
2009-07-02 17:20:00,60.429,60.435,60.32,60.405,57600000.0
2009-07-02 17:25:00,60.401,60.406,60.359,60.359,65600000.0
2009-07-02 17:30:00,60.37,60.37,60.318,60.337,59200000.0
2009-07-02 17:35:00,60.341,60.342,60.281,60.315,59200000.0
2009-07-02 17:40:00,60.326,60.34,60.234,60.234,59600000.0
2009-07-02 17:45:00,60.223,60.281,60.213,60.213,59200000.0
2009-07-02 17:50:00,60.212,60.285,60.188,60.28,62400000.0
2009-07-02 17:55:00,60.298,60.36,60.271,60.316,64000000.0
2009-07-02 18:00:00,60.287,60.287,60.162,60.24,67200000.0
2009-07-02 18:05:00,60.249,60.275,60.226,60.23,65600000.0
2009-07-02 18:10:00,60.227,60.243,60.211,60.241,60800000.0
2009-07-02 18:15:00,60.246,60.323,60.246,60.281,59200000.0
2009-07-02 18:20:00,60.267,60.278,60.162,60.26,68800000.0
2009-07-02 18:25:00,60.269,60.318,60.269,60.314,60800000.0
2009-07-02 18:30:00,60.318,60.376,60.308,60.366,59200000.0
2009-07-02 18:35:00,60.353,60.382,60.334,60.382,71200000.0
2009-07-02 18:40:00,60.379,60.466,60.375,60.466,62400000.0
2009-07-02 18:45:00,60.463,60.49,60.433,60.435,60800000.0
2009-07-02 18:50:00,60.432,60.451,60.365,60.402,67200000.0
2009-07-02 18:55:00,60.425,60.433,60.403,60.416,67600000.0
2009-07-02 19:00:00,60.465,60.515,60.465,60.477,65600000.0
2009-07-02 19:05:00,60.467,60.48,60.397,60.397,72000000.0
2009-07-02 19:10:00,60.399,60.431,60.397,60.399,68800000.0
2009-07-02 19:15:00,60.407,60.467,60.407,60.458,72400000.0
2009-07-02 19:20:00,60.442,60.471,60.415,60.456,78400000.0
2009-07-02 19:25:00,60.457,60.471,60.388,60.388,64000000.0
2009-07-02 19:30:00,60.388,60.403,60.364,60.401,67200000.0
2009-07-02 19:35:00,60.397,60.415,60.385,60.395,61200000.0
2009-07-02 19:40:00,60.352,60.415,60.331,60.355,67200000.0
2009-07-02 19:45:00,60.344,60.373,60.339,60.37,59600000.0
2009-07-02 19:50:00,60.363,60.363,60.287,60.34,68800000.0
2009-07-02 19:55:00,60.309,60.316,60.282,60.301,57600000.0
2009-07-02 20:00:00,60.302,60.375,60.302,60.375,54400000.0
2009-07-02 20:05:00,60.38,60.407,60.375,60.395,62800000.0
2009-07-02 20:10:00,60.386,60.398,60.34,60.343,59200000.0
2009-07-02 20:15:00,60.328,60.356,60.319,60.319,60800000.0
2009-07-02 20:20:00,60.303,60.346,60.303,60.332,57600000.0
2009-07-02 20:25:00,60.335,60.346,60.3,60.3,73600000.0
2009-07-02 20:30:00,60.303,60.378,60.303,60.369,62400000.0
2009-07-02 20:35:00,60.339,60.399,60.339,60.395,56000000.0
2009-07-02 20:40:00,60.403,60.405,60.369,60.369,54400000.0
2009-07-02 20:45:00,60.36,60.41,60.319,60.333,56000000.0
2009-07-02 20:50:00,60.32,60.355,60.308,60.354,59200000.0
2009-07-02 20:55:00,60.362,60.375,60.258,60.347,69200000.0
2009-07-02 21:00:00,60.347,60.369,60.335,60.369,65600000.0
2009-07-02 21:05:00,60.37,60.4,60.36,60.4,70400000.0
2009-07-02 21:10:00,60.408,60.416,60.376,60.397,66600000.0
2009-07-02 21:15:00,60.398,60.405,60.369,60.37,64400000.0
2009-07-02 21:20:00,60.381,60.383,60.286,60.288,59200000.0
2009-07-02 21:25:00,60.287,60.319,60.268,60.294,65600000.0
2009-07-02 21:30:00,60.316,60.332,60.239,60.239,57600000.0
2009-07-02 21:35:00,60.239,60.259,60.232,60.246,67600000.0
2009-07-02 21:40:00,60.255,60.318,60.255,60.3,53200000.0
2009-07-02 21:45:00,60.315,60.408,60.306,60.387,62400000.0
2009-07-02 21:50:00,60.392,60.414,60.28,60.359,69200000.0
2009-07-02 21:55:00,60.359,60.359,60.314,60.322,67600000.0
2009-07-02 22:00:00,60.316,60.321,60.187,60.252,60800000.0
2009-07-02 22:05:00,60.253,60.341,60.244,60.331,70400000.0
2009-07-02 22:10:00,60.339,60.339,60.298,60.298,75600000.0
2009-07-02 22:15:00,60.282,60.282,60.251,60.262,64000000.0
2009-07-02 22:20:00,60.247,60.292,60.247,60.27,61200000.0
2009-07-02 22:25:00,60.284,60.297,60.275,60.292,73600000.0
2009-07-02 22:30:00,60.282,60.303,60.269,60.303,61800000.0
2009-07-02 22:35:00,60.292,60.314,60.275,60.296,68800000.0
2009-07-02 22:40:00,60.291,60.291,60.221,60.252,65600000.0
2009-07-02 22:45:00,60.248,60.267,60.235,60.25,62400000.0
2009-07-02 22:50:00,60.245,60.272,60.232,60.242,61200000.0
2009-07-02 22:55:00,60.245,60.248,60.216,60.244,62400000.0
2009-07-02 23:00:00,60.241,60.243,60.204,60.232,66400000.0
2009-07-02 23:05:00,60.222,60.231,60.205,60.22,64000000.0
2009-07-02 23:10:00,60.214,60.231,60.197,60.205,57600000.0
2009-07-02 23:15:00,60.209,60.239,60.187,60.211,68800000.0
2009-07-02 23:20:00,60.218,60.236,60.174,60.231,62400000.0
2009-07-02 23:25:00,60.188,60.199,60.097,60.173,67200000.0
2009-07-02 23:30:00,60.173,60.194,60.125,60.125,69200000.0
2009-07-02 23:35:00,60.123,60.141,60.09,60.122,65600000.0
2009-07-02 23:40:00,60.099,60.168,60.099,60.146,66000000.0
2009-07-02 23:45:00,60.134,60.149,60.076,60.084,66400000.0
2009-07-02 23:50:00,60.082,60.108,60.078,60.098,64000000.0
2009-07-02 23:55:00,60.09,60.12,60.082,60.088,64000000.0
2009-07-03 00:00:00,60.106,60.149,60.097,60.11,62400000.0
2009-07-03 00:05:00,60.109,60.151,60.094,60.142,65600000.0
2009-07-03 00:10:00,60.154,60.16,60.139,60.152,59200000.0
2009-07-03 00:15:00,60.166,60.172,60.083,60.098,54400000.0
2009-07-03 00:20:00,60.102,60.151,60.05,60.147,74000000.0
2009-07-03 00:25:00,60.153,60.174,60.114,60.114,62400000.0
2009-07-03 00:30:00,60.075,60.097,60.069,60.097,64000000.0
2009-07-03 00:35:00,60.103,60.115,60.066,60.075,64400000.0
2009-07-03 00:40:00,60.091,60.108,60.061,60.1,52800000.0
2009-07-03 00:45:00,60.101,60.11,60.056,60.056,78400000.0
2009-07-03 00:50:00,60.082,60.139,60.072,60.132,67200000.0
2009-07-03 00:55:00,60.137,60.137,60.093,60.112,67600000.0
2009-07-03 01:00:00,60.127,60.206,60.073,60.185,56000000.0
2009-07-03 01:05:00,60.175,60.192,60.159,60.174,59200000.0
2009-07-03 01:10:00,60.172,60.172,60.056,60.128,64000000.0
2009-07-03 01:15:00,60.13,60.157,60.11,60.116,54800000.0
2009-07-03 01:20:00,60.109,60.143,60.097,60.143,72000000.0
2009-07-03 01:25:00,60.133,60.146,60.112,60.134,58000000.0
2009-07-03 01:30:00,60.139,60.152,60.123,60.127,65600000.0
2009-07-03 01:35:00,60.121,60.144,60.041,60.126,56400000.0
2009-07-03 01:40:00,60.128,60.142,60.012,60.014,57600000.0
2009-07-03 01:45:00,60.033,60.044,59.978,60.021,62400000.0
2009-07-03 01:50:00,60.028,60.065,60.016,60.063,72400000.0
2009-07-03 01:55:00,60.063,60.102,60.052,60.102,69200000.0
2009-07-03 02:00:00,60.117,60.135,60.081,60.081,65600000.0
2009-07-03 02:05:00,60.075,60.075,60.042,60.042,83200000.0
2009-07-03 02:10:00,60.035,60.037,59.991,60.037,65600000.0
2009-07-03 02:15:00,60.036,60.074,60.036,60.074,52800000.0
2009-07-03 02:20:00,60.072,60.072,60.035,60.045,70400000.0
2009-07-03 02:25:00,60.064,60.123,60.062,60.118,75200000.0
2009-07-03 02:30:00,60.126,60.145,60.109,60.142,61800000.0
2009-07-03 02:35:00,60.135,60.146,60.085,60.132,72000000.0
2009-07-03 02:40:00,60.13,60.16,60.13,60.145,76800000.0
2009-07-03 02:45:00,60.146,60.15,60.124,60.139,59200000.0
2009-07-03 02:50:00,60.141,60.18,60.115,60.156,68800000.0
2009-07-03 02:55:00,60.145,60.159,60.123,60.131,72000000.0
2009-07-03 03:00:00,60.128,60.175,60.119,60.163,78400000.0
2009-07-03 03:05:00,60.162,60.171,60.129,60.146,56000000.0
2009-07-03 03:10:00,60.144,60.184,60.137,60.171,64000000.0
2009-07-03 03:15:00,60.179,60.224,60.129,60.136,55200000.0
2009-07-03 03:20:00,60.141,60.147,60.114,60.119,81600000.0
2009-07-03 03:25:00,60.114,60.156,60.098,60.139,67200000.0
2009-07-03 03:30:00,60.138,60.165,60.108,60.164,82400000.0
2009-07-03 03:35:00,60.181,60.276,60.181,60.269,64000000.0
2009-07-03 03:40:00,60.264,60.269,60.245,60.269,86400000.0
2009-07-03 03:45:00,60.286,60.339,60.286,60.339,59200000.0
2009-07-03 03:50:00,60.352,60.406,60.291,60.403,64000000.0
2009-07-03 03:55:00,60.408,60.424,60.352,60.37,64000000.0
2009-07-03 04:00:00,60.385,60.427,60.294,60.418,56000000.0
2009-07-03 04:05:00,60.406,60.42,60.381,60.413,64000000.0
2009-07-03 04:10:00,60.422,60.425,60.386,60.392,65600000.0
2009-07-03 04:15:00,60.392,60.455,60.392,60.44,90000000.0
2009-07-03 04:20:00,60.443,60.466,60.434,60.439,65600000.0
2009-07-03 04:25:00,60.429,60.429,60.396,60.399,51200000.0
2009-07-03 04:30:00,60.4,60.431,60.4,60.417,67200000.0
2009-07-03 04:35:00,60.417,60.427,60.395,60.423,57600000.0
2009-07-03 04:40:00,60.396,60.433,60.374,60.386,59200000.0
2009-07-03 04:45:00,60.379,60.413,60.347,60.408,54800000.0
2009-07-03 04:50:00,60.401,60.464,60.385,60.461,93600000.0
2009-07-03 04:55:00,60.474,60.492,60.448,60.455,70400000.0
2009-07-03 05:00:00,60.455,60.462,60.419,60.457,54400000.0
2009-07-03 05:05:00,60.465,60.474,60.452,60.458,60800000.0
2009-07-03 05:10:00,60.45,60.478,60.432,60.44,59200000.0
2009-07-03 05:15:00,60.455,60.496,60.445,60.487,62400000.0
2009-07-03 05:20:00,60.479,60.483,60.442,60.471,99200000.0
2009-07-03 05:25:00,60.483,60.489,60.457,60.482,66400000.0
2009-07-03 05:30:00,60.48,60.493,60.425,60.425,67600000.0
2009-07-03 05:35:00,60.415,60.427,60.37,60.37,56000000.0
2009-07-03 05:40:00,60.415,60.425,60.394,60.398,67200000.0
2009-07-03 05:45:00,60.389,60.418,60.389,60.397,72000000.0
2009-07-03 05:50:00,60.408,60.411,60.365,60.398,62400000.0
2009-07-03 05:55:00,60.401,60.409,60.362,60.385,73600000.0
2009-07-03 06:00:00,60.391,60.398,60.357,60.371,59600000.0
2009-07-03 06:05:00,60.373,60.389,60.336,60.336,59600000.0
2009-07-03 06:10:00,60.367,60.391,60.361,60.382,89600000.0
2009-07-03 06:15:00,60.382,60.393,60.278,60.334,60800000.0
2009-07-03 06:20:00,60.372,60.409,60.369,60.409,68800000.0
2009-07-03 06:25:00,60.4,60.426,60.394,60.419,52800000.0
2009-07-03 06:30:00,60.428,60.456,60.421,60.428,102400000.0
2009-07-03 06:35:00,60.418,60.436,60.388,60.388,59200000.0
2009-07-03 06:40:00,60.394,60.403,60.376,60.403,64400000.0
2009-07-03 06:45:00,60.412,60.429,60.399,60.406,62400000.0
2009-07-03 06:50:00,60.386,60.413,60.314,60.395,64000000.0
2009-07-03 06:55:00,60.398,60.466,60.398,60.45,62800000.0
2009-07-03 07:00:00,60.461,60.461,60.418,60.423,51200000.0
2009-07-03 07:05:00,60.423,60.443,60.408,60.435,78400000.0
2009-07-03 07:10:00,60.439,60.453,60.424,60.442,76800000.0
2009-07-03 07:15:00,60.442,60.451,60.411,60.43,56000000.0
2009-07-03 07:20:00,60.429,60.429,60.382,60.415,64000000.0
2009-07-03 07:25:00,60.418,60.433,60.395,60.43,76800000.0
2009-07-03 07:30:00,60.436,60.456,60.35,60.444,62400000.0
2009-07-03 07:35:00,60.445,60.504,60.445,60.489,62800000.0
2009-07-03 07:40:00,60.486,60.501,60.471,60.493,113600000.0
2009-07-03 07:45:00,60.496,60.506,60.437,60.496,73000000.0
2009-07-03 07:50:00,60.47,60.502,60.46,60.486,83600000.0
2009-07-03 07:55:00,60.483,60.523,60.483,60.52,85200000.0
2009-07-03 08:00:00,60.541,60.632,60.541,60.632,60800000.0
2009-07-03 08:05:00,60.618,60.701,60.617,60.701,64000000.0
2009-07-03 08:10:00,60.712,60.777,60.698,60.747,100800000.0
2009-07-03 08:15:00,60.74,60.751,60.67,60.67,64000000.0
2009-07-03 08:20:00,60.683,60.705,60.654,60.66,59200000.0
2009-07-03 08:25:00,60.677,60.729,60.675,60.729,56000000.0
2009-07-03 08:30:00,60.734,60.745,60.7,60.7,88000000.0
2009-07-03 08:35:00,60.698,60.743,60.692,60.731,110800000.0
2009-07-03 08:40:00,60.73,60.736,60.702,60.736,72400000.0
2009-07-03 08:45:00,60.734,60.766,60.734,60.761,109200000.0
2009-07-03 08:50:00,60.753,60.793,60.703,60.793,149200000.0
2009-07-03 08:55:00,60.815,60.944,60.815,60.901,108800000.0
2009-07-03 09:00:00,60.893,60.896,60.798,60.801,122000000.0
2009-07-03 09:05:00,60.806,60.818,60.797,60.81,127200000.0
2009-07-03 09:10:00,60.803,60.803,60.667,60.684,92800000.0
2009-07-03 09:15:00,60.687,60.732,60.675,60.707,296400000.0
2009-07-03 09:20:00,60.727,60.741,60.705,60.721,275200000.0
2009-07-03 09:25:00,60.734,60.737,60.707,60.726,166800000.0
2009-07-03 09:30:00,60.738,60.785,60.715,60.783,136000000.0
2009-07-03 09:35:00,60.796,60.826,60.762,60.785,189200000.0
2009-07-03 09:40:00,60.765,60.765,60.695,60.707,206400000.0
2009-07-03 09:45:00,60.71,60.749,60.704,60.709,78400000.0
2009-07-03 09:50:00,60.696,60.714,60.645,60.667,197600000.0
2009-07-03 09:55:00,60.669,60.669,60.619,60.633,178800000.0
2009-07-03 10:00:00,60.64,60.662,60.625,60.65,192400000.0
2009-07-03 10:05:00,60.656,60.658,60.618,60.658,178000000.0
2009-07-03 10:10:00,60.661,60.674,60.569,60.576,233400000.0
2009-07-03 10:15:00,60.577,60.603,60.552,60.582,148800000.0
2009-07-03 10:20:00,60.575,60.575,60.506,60.511,131600000.0
2009-07-03 10:25:00,60.52,60.603,60.52,60.601,251200000.0
2009-07-03 10:30:00,60.594,60.655,60.594,60.655,158800000.0
2009-07-03 10:35:00,60.659,60.738,60.65,60.738,80000000.0
2009-07-03 10:40:00,60.751,60.751,60.723,60.729,149200000.0
2009-07-03 10:45:00,60.727,60.746,60.69,60.746,140800000.0
2009-07-03 10:50:00,60.743,60.757,60.701,60.724,277600000.0
2009-07-03 10:55:00,60.73,60.73,60.678,60.721,209600000.0
2009-07-03 11:00:00,60.72,60.724,60.681,60.685,147200000.0
2009-07-03 11:05:00,60.696,60.737,60.69,60.73,195600000.0
2009-07-03 11:10:00,60.725,60.778,60.719,60.744,230800000.0
2009-07-03 11:15:00,60.713,60.757,60.707,60.757,213600000.0
2009-07-03 11:20:00,60.768,60.785,60.744,60.763,220800000.0
2009-07-03 11:25:00,60.758,60.81,60.758,60.81,160800000.0
2009-07-03 11:30:00,60.829,60.841,60.806,60.827,124800000.0
2009-07-03 11:35:00,60.826,60.829,60.756,60.756,140800000.0
2009-07-03 11:40:00,60.789,60.814,60.759,60.794,176000000.0
2009-07-03 11:45:00,60.786,60.788,60.716,60.722,168800000.0
2009-07-03 11:50:00,60.72,60.725,60.702,60.711,204800000.0
2009-07-03 11:55:00,60.707,60.707,60.683,60.685,224000000.0
2009-07-03 12:00:00,60.69,60.723,60.687,60.722,144400000.0
2009-07-03 12:05:00,60.709,60.725,60.694,60.712,143200000.0
2009-07-03 12:10:00,60.702,60.717,60.67,60.67,91200000.0
2009-07-03 12:15:00,60.658,60.691,60.605,60.671,158400000.0
2009-07-03 12:20:00,60.676,60.682,60.654,60.665,192000000.0
2009-07-03 12:25:00,60.658,60.684,60.558,60.596,259600000.0
2009-07-03 12:30:00,60.593,60.713,60.581,60.642,213600000.0
2009-07-03 12:35:00,60.643,60.644,60.586,60.616,113600000.0
2009-07-03 12:40:00,60.618,60.628,60.594,60.6,120000000.0
2009-07-03 12:45:00,60.602,60.62,60.575,60.58,182400000.0
2009-07-03 12:50:00,60.579,60.657,60.578,60.628,86400000.0
2009-07-03 12:55:00,60.61,60.693,60.596,60.693,91200000.0
2009-07-03 13:00:00,60.701,60.765,60.7,60.724,67600000.0
2009-07-03 13:05:00,60.722,60.722,60.694,60.697,104000000.0
2009-07-03 13:10:00,60.694,60.694,60.652,60.675,89600000.0
2009-07-03 13:15:00,60.67,60.681,60.653,60.653,114000000.0
2009-07-03 13:20:00,60.659,60.702,60.632,60.702,107200000.0
2009-07-03 13:25:00,60.718,60.731,60.673,60.683,140800000.0
2009-07-03 13:30:00,60.704,60.733,60.689,60.727,91200000.0
2009-07-03 13:35:00,60.728,60.803,60.728,60.793,139200000.0
2009-07-03 13:40:00,60.791,60.798,60.769,60.794,92800000.0
2009-07-03 13:45:00,60.778,60.832,60.761,60.83,92800000.0
2009-07-03 13:50:00,60.834,60.84,60.782,60.788,142400000.0
2009-07-03 13:55:00,60.789,60.791,60.741,60.751,120000000.0
2009-07-03 14:00:00,60.769,60.769,60.745,60.746,99200000.0
2009-07-03 14:05:00,60.738,60.754,60.728,60.746,91200000.0
2009-07-03 14:10:00,60.749,60.758,60.696,60.697,88400000.0
2009-07-03 14:15:00,60.704,60.725,60.692,60.695,128400000.0
2009-07-03 14:20:00,60.695,60.729,60.678,60.713,116800000.0
2009-07-03 14:25:00,60.696,60.7,60.661,60.679,67200000.0
2009-07-03 14:30:00,60.694,60.731,60.587,60.614,72400000.0
2009-07-03 14:35:00,60.617,60.659,60.607,60.65,60800000.0
2009-07-03 14:40:00,60.658,60.659,60.597,60.647,67200000.0
2009-07-03 14:45:00,60.632,60.654,60.58,60.58,70400000.0
2009-07-03 14:50:00,60.589,60.595,60.546,60.567,68800000.0
2009-07-03 14:55:00,60.557,60.596,60.551,60.592,67200000.0
2009-07-03 15:00:00,60.588,60.597,60.545,60.545,71200000.0
2009-07-03 15:05:00,60.535,60.554,60.515,60.532,61200000.0
2009-07-03 15:10:00,60.532,60.545,60.502,60.516,57600000.0
2009-07-03 15:15:00,60.518,60.538,60.488,60.538,73600000.0
2009-07-03 15:20:00,60.533,60.542,60.431,60.516,67200000.0
2009-07-03 15:25:00,60.52,60.538,60.478,60.478,70400000.0
2009-07-03 15:30:00,60.503,60.535,60.485,60.535,64000000.0
2009-07-03 15:35:00,60.532,60.561,60.513,60.533,68800000.0
2009-07-03 15:40:00,60.537,60.567,60.482,60.567,67200000.0
2009-07-03 15:45:00,60.566,60.577,60.551,60.551,59200000.0
2009-07-03 15:50:00,60.559,60.572,60.547,60.563,67600000.0
2009-07-03 15:55:00,60.568,60.589,60.521,60.585,57000000.0
2009-07-03 16:00:00,60.591,60.602,60.537,60.591,64000000.0
2009-07-03 16:05:00,60.585,60.585,60.545,60.577,70400000.0
2009-07-03 16:10:00,60.571,60.597,60.554,60.596,59200000.0
2009-07-03 16:15:00,60.604,60.609,60.578,60.586,64000000.0
2009-07-03 16:20:00,60.585,60.604,60.57,60.57,57600000.0
2009-07-03 16:25:00,60.574,60.581,60.528,60.557,68800000.0
2009-07-03 16:30:00,60.525,60.573,60.525,60.564,64000000.0
2009-07-03 16:35:00,60.548,60.561,60.505,60.527,64000000.0
2009-07-03 16:40:00,60.542,60.547,60.515,60.541,65600000.0
2009-07-03 16:45:00,60.535,60.54,60.509,60.519,67600000.0
2009-07-03 16:50:00,60.52,60.523,60.451,60.488,75200000.0
2009-07-03 16:55:00,60.485,60.532,60.472,60.532,68800000.0
2009-07-03 17:00:00,60.544,60.557,60.435,60.516,59200000.0
2009-07-03 17:05:00,60.516,60.52,60.485,60.505,65600000.0
2009-07-03 17:10:00,60.494,60.494,60.436,60.468,62800000.0
2009-07-03 17:15:00,60.47,60.491,60.447,60.475,52800000.0
2009-07-03 17:20:00,60.449,60.478,60.372,60.478,57600000.0
2009-07-03 17:25:00,60.476,60.476,60.415,60.415,66000000.0
2009-07-03 17:30:00,60.438,60.451,60.419,60.436,59200000.0
2009-07-03 17:35:00,60.443,60.495,60.442,60.485,59200000.0
2009-07-03 17:40:00,60.488,60.493,60.447,60.447,59600000.0
2009-07-03 17:45:00,60.462,60.479,60.432,60.47,59200000.0
2009-07-03 17:50:00,60.461,60.491,60.454,60.473,62800000.0
2009-07-03 17:55:00,60.486,60.494,60.468,60.477,63800000.0
2009-07-03 18:00:00,60.464,60.491,60.388,60.455,67200000.0
2009-07-03 18:05:00,60.462,60.476,60.43,60.467,66000000.0
2009-07-03 18:10:00,60.472,60.484,60.43,60.484,59200000.0
2009-07-03 18:15:00,60.467,60.477,60.409,60.446,59200000.0
2009-07-03 18:20:00,60.422,60.426,60.344,60.385,68800000.0
2009-07-03 18:25:00,60.411,60.429,60.374,60.374,61600000.0
2009-07-03 18:30:00,60.367,60.398,60.357,60.389,59200000.0
2009-07-03 18:35:00,60.382,60.397,60.367,60.389,70400000.0
2009-07-03 18:40:00,60.402,60.413,60.374,60.376,62400000.0
2009-07-03 18:45:00,60.378,60.412,60.353,60.412,60800000.0
2009-07-03 18:50:00,60.401,60.417,60.386,60.408,67200000.0
2009-07-03 18:55:00,60.385,60.418,60.357,60.416,67200000.0
2009-07-03 19:00:00,60.422,60.422,60.391,60.42,65600000.0
2009-07-03 19:05:00,60.403,60.418,60.382,60.39,60800000.0
2009-07-03 19:10:00,60.417,60.446,60.381,60.381,52800000.0
2009-07-03 19:15:00,60.419,60.424,60.391,60.423,72000000.0
2009-07-03 19:20:00,60.42,60.425,60.395,60.395,44800000.0
2009-07-03 19:25:00,60.419,60.448,60.413,60.448,54400000.0
2009-07-03 19:30:00,60.433,60.45,60.424,60.44,51200000.0
2009-07-03 19:35:00,60.418,60.457,60.417,60.45,43200000.0
2009-07-03 19:40:00,60.446,60.461,60.428,60.456,43200000.0
2009-07-03 19:45:00,60.45,60.45,60.415,60.433,56000000.0
2009-07-03 19:50:00,60.46,60.465,60.425,60.43,49600000.0
2009-07-03 19:55:00,60.428,60.457,60.418,60.442,58000000.0
2009-07-03 20:00:00,60.463,60.465,60.377,60.392,54400000.0
2009-07-03 20:05:00,60.38,60.403,60.366,60.38,36800000.0
2009-07-03 20:10:00,60.395,60.4,60.359,60.373,61200000.0
2009-07-03 20:15:00,60.39,60.405,60.365,60.38,60800000.0
2009-07-03 20:20:00,60.392,60.433,60.385,60.41,57600000.0
2009-07-03 20:25:00,60.41,60.416,60.4,60.4,56000000.0
2009-07-03 20:30:00,60.391,60.415,60.388,60.399,70400000.0
2009-07-03 20:35:00,60.39,60.398,60.375,60.38,40400000.0
2009-07-03 20:40:00,60.386,60.403,60.384,60.399,41600000.0
2009-07-03 20:45:00,60.402,60.414,60.388,60.395,56000000.0
2009-07-03 20:50:00,60.405,60.412,60.378,60.393,59600000.0
2009-07-03 20:55:00,60.409,60.445,60.345,60.445,68800000.0
2009-07-03 21:00:00,60.407,60.437,60.407,60.425,66400000.0
2009-07-03 21:05:00,60.437,60.458,60.415,60.415,74000000.0
2009-07-03 21:10:00,60.423,60.454,60.402,60.419,56000000.0
2009-07-03 21:15:00,60.439,60.444,60.412,60.412,46400000.0
2009-07-03 21:20:00,60.45,60.454,60.404,60.432,65600000.0
2009-07-03 21:25:00,60.428,60.458,60.415,60.438,65600000.0
2009-07-03 21:30:00,60.425,60.448,60.415,60.448,57600000.0
2009-07-03 21:35:00,60.436,60.467,60.418,60.462,67400000.0
2009-07-03 21:40:00,60.463,60.49,60.463,60.469,52800000.0
2009-07-03 21:45:00,60.464,60.484,60.44,60.48,62400000.0
2009-07-03 21:50:00,60.467,60.499,60.395,60.491,69200000.0
2009-07-03 21:55:00,60.483,60.496,60.465,60.485,51200000.0
2009-07-03 22:00:00,60.471,60.486,60.38,60.44,60800000.0
2009-07-03 22:05:00,60.479,60.499,60.455,60.483,70400000.0
2009-07-03 22:10:00,60.468,60.476,60.442,60.444,75600000.0
2009-07-03 22:15:00,60.431,60.449,60.413,60.446,64400000.0
2009-07-03 22:20:00,60.452,60.455,60.432,60.443,60200000.0
2009-07-03 22:25:00,60.45,60.453,60.412,60.442,64000000.0
2009-07-03 22:30:00,60.422,60.453,60.406,60.423,49600000.0
2009-07-03 22:35:00,60.444,60.451,60.37,60.383,58000000.0
2009-07-03 22:40:00,60.417,60.549,60.413,60.439,60800000.0
2009-07-03 22:45:00,60.458,60.467,60.393,60.435,62400000.0
2009-07-03 22:50:00,60.412,60.443,60.412,60.432,48000000.0
2009-07-03 22:55:00,60.461,60.461,60.419,60.439,62400000.0
2009-07-05 23:00:00,60.431,60.477,60.226,60.232,65600000.0
2009-07-05 23:05:00,60.231,60.287,60.218,60.287,64400000.0
2009-07-05 23:10:00,60.284,60.299,60.278,60.283,41600000.0
2009-07-05 23:15:00,60.271,60.303,60.271,60.303,38800000.0
2009-07-05 23:20:00,60.29,60.304,60.257,60.262,51200000.0
2009-07-05 23:25:00,60.277,60.286,60.189,60.265,67200000.0
2009-07-05 23:30:00,60.271,60.32,60.262,60.319,69200000.0
2009-07-05 23:35:00,60.27,60.294,60.264,60.266,65600000.0
2009-07-05 23:40:00,60.234,60.318,60.225,60.311,65600000.0
2009-07-05 23:45:00,60.298,60.313,60.285,60.306,57600000.0
2009-07-05 23:50:00,60.297,60.316,60.27,60.27,49600000.0
2009-07-05 23:55:00,60.305,60.345,60.297,60.317,64400000.0
2009-07-06 00:00:00,60.288,60.312,60.27,60.3,62400000.0
2009-07-06 00:05:00,60.305,60.325,60.267,60.285,65600000.0
2009-07-06 00:10:00,60.283,60.296,60.257,60.257,59200000.0
2009-07-06 00:15:00,60.255,60.268,60.249,60.26,54400000.0
2009-07-06 00:20:00,60.256,60.279,60.203,60.272,73600000.0
2009-07-06 00:25:00,60.281,60.281,60.26,60.273,62800000.0
2009-07-06 00:30:00,60.263,60.276,60.231,60.261,64000000.0
2009-07-06 00:35:00,60.254,60.275,60.254,60.264,64000000.0
2009-07-06 00:40:00,60.242,60.242,60.159,60.159,53200000.0
2009-07-06 00:45:00,60.148,60.198,60.144,60.186,78400000.0
2009-07-06 00:50:00,60.162,60.198,60.155,60.194,67200000.0
2009-07-06 00:55:00,60.203,60.208,60.183,60.19,67200000.0
2009-07-06 01:00:00,60.208,60.252,60.186,60.214,56000000.0
2009-07-06 01:05:00,60.208,60.246,60.208,60.238,59200000.0
2009-07-06 01:10:00,60.243,60.283,60.152,60.242,64000000.0
2009-07-06 01:15:00,60.228,60.254,60.198,60.2,54400000.0
2009-07-06 01:20:00,60.194,60.223,60.179,60.199,72000000.0
2009-07-06 01:25:00,60.211,60.217,60.187,60.187,57600000.0
2009-07-06 01:30:00,60.199,60.199,60.151,60.159,65600000.0
2009-07-06 01:35:00,60.158,60.224,60.114,60.196,56000000.0
2009-07-06 01:40:00,60.181,60.191,60.145,60.166,57600000.0
2009-07-06 01:45:00,60.178,60.2,60.147,60.182,62400000.0
2009-07-06 01:50:00,60.191,60.211,60.174,60.203,73600000.0
2009-07-06 01:55:00,60.2,60.238,60.196,60.212,68800000.0
2009-07-06 02:00:00,60.192,60.198,60.141,60.154,66400000.0
2009-07-06 02:05:00,60.163,60.163,60.132,60.154,83200000.0
2009-07-06 02:10:00,60.152,60.234,60.152,60.234,66000000.0
2009-07-06 02:15:00,60.229,60.238,60.148,60.178,52800000.0
2009-07-06 02:20:00,60.178,60.195,60.174,60.181,70800000.0
2009-07-06 02:25:00,60.175,60.177,60.15,60.15,75200000.0
2009-07-06 02:30:00,60.14,60.167,60.116,60.163,62400000.0
2009-07-06 02:35:00,60.161,60.161,60.104,60.129,72000000.0
2009-07-06 02:40:00,60.153,60.206,60.153,60.206,77200000.0
2009-07-06 02:45:00,60.216,60.248,60.198,60.215,59200000.0
2009-07-06 02:50:00,60.21,60.21,60.125,60.196,68800000.0
2009-07-06 02:55:00,60.183,60.193,60.157,60.157,72000000.0
2009-07-06 03:00:00,60.147,60.166,60.143,60.151,78800000.0
2009-07-06 03:05:00,60.157,60.16,60.134,60.141,56000000.0
2009-07-06 03:10:00,60.15,60.157,60.14,60.145,64000000.0
2009-07-06 03:15:00,60.146,60.146,60.107,60.107,54400000.0
2009-07-06 03:20:00,60.106,60.106,60.06,60.06,81600000.0
2009-07-06 03:25:00,60.051,60.072,60.044,60.052,67200000.0
2009-07-06 03:30:00,60.051,60.051,60.006,60.023,85600000.0
2009-07-06 03:35:00,60.005,60.01,59.977,60.01,64000000.0
2009-07-06 03:40:00,60.007,60.045,59.996,60.032,86400000.0
2009-07-06 03:45:00,60.04,60.051,59.997,60.016,59200000.0
2009-07-06 03:50:00,59.986,60.016,59.893,59.9,64000000.0
2009-07-06 03:55:00,59.885,59.885,59.815,59.831,64000000.0
2009-07-06 04:00:00,59.831,59.942,59.824,59.915,56000000.0
2009-07-06 04:05:00,59.924,59.933,59.834,59.837,64000000.0
2009-07-06 04:10:00,59.831,59.843,59.809,59.831,65600000.0
2009-07-06 04:15:00,59.82,59.823,59.761,59.764,90000000.0
2009-07-06 04:20:00,59.762,59.811,59.717,59.731,65600000.0
2009-07-06 04:25:00,59.732,59.751,59.698,59.7,51200000.0
2009-07-06 04:30:00,59.701,59.716,59.673,59.709,68000000.0
2009-07-06 04:35:00,59.703,59.703,59.607,59.654,57600000.0
2009-07-06 04:40:00,59.685,59.707,59.625,59.637,58600000.0
2009-07-06 04:45:00,59.643,59.687,59.636,59.667,54400000.0
2009-07-06 04:50:00,59.669,59.736,59.669,59.735,92800000.0
2009-07-06 04:55:00,59.755,59.755,59.718,59.748,70400000.0
2009-07-06 05:00:00,59.751,59.8,59.737,59.793,59600000.0
2009-07-06 05:05:00,59.799,59.861,59.785,59.853,60800000.0
2009-07-06 05:10:00,59.83,59.83,59.785,59.797,58600000.0
2009-07-06 05:15:00,59.8,59.808,59.78,59.799,62400000.0
2009-07-06 05:20:00,59.795,59.805,59.75,59.796,99200000.0
2009-07-06 05:25:00,59.799,59.828,59.779,59.816,65600000.0
2009-07-06 05:30:00,59.811,59.819,59.728,59.73,67600000.0
2009-07-06 05:35:00,59.72,59.743,59.702,59.735,56000000.0
2009-07-06 05:40:00,59.738,59.739,59.704,59.739,67200000.0
2009-07-06 05:45:00,59.745,59.82,59.745,59.803,72400000.0
2009-07-06 05:50:00,59.82,59.843,59.778,59.804,62800000.0
2009-07-06 05:55:00,59.811,59.812,59.774,59.774,74000000.0
2009-07-06 06:00:00,59.79,59.901,59.782,59.901,59200000.0
2009-07-06 06:05:00,59.886,59.942,59.871,59.929,59600000.0
2009-07-06 06:10:00,59.94,59.964,59.904,59.964,89600000.0
2009-07-06 06:15:00,59.964,60.031,59.932,60.021,52800000.0
2009-07-06 06:20:00,60.021,60.021,59.94,59.986,69200000.0
2009-07-06 06:25:00,59.98,60.025,59.97,60.019,52800000.0
2009-07-06 06:30:00,60.034,60.08,60.016,60.071,102400000.0
2009-07-06 06:35:00,60.046,60.063,60.024,60.024,59200000.0
2009-07-06 06:40:00,60.044,60.057,60.019,60.027,64000000.0
2009-07-06 06:45:00,60.023,60.023,59.936,59.943,62800000.0
2009-07-06 06:50:00,59.946,59.954,59.824,59.93,64000000.0
2009-07-06 06:55:00,59.926,59.944,59.909,59.912,62400000.0
2009-07-06 07:00:00,59.907,59.931,59.905,59.918,51200000.0
2009-07-06 07:05:00,59.909,59.943,59.903,59.943,79200000.0
2009-07-06 07:10:00,59.948,60.015,59.915,60.015,76800000.0
2009-07-06 07:15:00,60.028,60.055,59.987,60.055,56000000.0
2009-07-06 07:20:00,60.066,60.066,59.997,60.01,64800000.0
2009-07-06 07:25:00,60.006,60.035,59.959,60.033,77200000.0
2009-07-06 07:30:00,60.044,60.122,59.955,60.084,62400000.0
2009-07-06 07:35:00,60.082,60.095,60.046,60.057,62400000.0
2009-07-06 07:40:00,60.041,60.057,60.02,60.047,114000000.0
2009-07-06 07:45:00,60.028,60.028,59.916,59.992,72000000.0
2009-07-06 07:50:00,59.982,60.044,59.981,60.023,83200000.0
2009-07-06 07:55:00,60.0,60.025,59.985,59.999,84800000.0
2009-07-06 08:00:00,60.007,60.012,59.989,60.008,60800000.0
2009-07-06 08:05:00,60.009,60.025,59.899,59.909,64400000.0
2009-07-06 08:10:00,59.903,59.903,59.742,59.791,100800000.0
2009-07-06 08:15:00,59.787,59.82,59.764,59.794,64000000.0
2009-07-06 08:20:00,59.82,59.888,59.82,59.886,68800000.0
2009-07-06 08:25:00,59.9,59.922,59.898,59.908,56400000.0
2009-07-06 08:30:00,59.919,59.925,59.87,59.89,88000000.0
2009-07-06 08:35:00,59.881,59.881,59.8,59.832,110400000.0
2009-07-06 08:40:00,59.82,59.82,59.69,59.742,73600000.0
2009-07-06 08:45:00,59.741,59.782,59.714,59.777,109200000.0
2009-07-06 08:50:00,59.776,59.816,59.706,59.706,148800000.0
2009-07-06 08:55:00,59.682,59.718,59.641,59.699,109200000.0
2009-07-06 09:00:00,59.671,59.716,59.63,59.656,121000000.0
2009-07-06 09:05:00,59.636,59.636,59.54,59.591,128000000.0
2009-07-06 09:10:00,59.582,59.587,59.427,59.479,93600000.0
2009-07-06 09:15:00,59.466,59.56,59.459,59.557,296800000.0
2009-07-06 09:20:00,59.563,59.668,59.533,59.661,275600000.0
2009-07-06 09:25:00,59.646,59.646,59.525,59.553,167200000.0
2009-07-06 09:30:00,59.55,59.55,59.49,59.511,136000000.0
2009-07-06 09:35:00,59.491,59.491,59.46,59.472,188800000.0
2009-07-06 09:40:00,59.47,59.486,59.445,59.474,207200000.0
2009-07-06 09:45:00,59.484,59.643,59.484,59.638,79200000.0
2009-07-06 09:50:00,59.628,59.628,59.573,59.598,196800000.0
2009-07-06 09:55:00,59.587,59.605,59.568,59.601,178800000.0
2009-07-06 10:00:00,59.603,59.616,59.499,59.525,192000000.0
2009-07-06 10:05:00,59.547,59.547,59.365,59.365,178000000.0
2009-07-06 10:10:00,59.394,59.548,59.394,59.539,234000000.0
2009-07-06 10:15:00,59.53,59.673,59.53,59.632,148800000.0
2009-07-06 10:20:00,59.657,59.67,59.64,59.655,131600000.0
2009-07-06 10:25:00,59.665,59.695,59.644,59.652,256400000.0
2009-07-06 10:30:00,59.662,59.67,59.616,59.654,158800000.0
2009-07-06 10:35:00,59.641,59.666,59.62,59.661,87200000.0
2009-07-06 10:40:00,59.686,59.724,59.677,59.723,148800000.0
2009-07-06 10:45:00,59.728,59.758,59.689,59.689,141200000.0
2009-07-06 10:50:00,59.67,59.723,59.645,59.662,278000000.0
2009-07-06 10:55:00,59.679,59.72,59.671,59.706,209400000.0
2009-07-06 11:00:00,59.705,59.818,59.703,59.818,147200000.0
2009-07-06 11:05:00,59.837,59.883,59.829,59.873,196000000.0
2009-07-06 11:10:00,59.88,59.929,59.86,59.86,230200000.0
2009-07-06 11:15:00,59.87,59.875,59.772,59.813,212800000.0
2009-07-06 11:20:00,59.81,59.816,59.749,59.777,220800000.0
2009-07-06 11:25:00,59.779,59.787,59.718,59.718,160400000.0
2009-07-06 11:30:00,59.731,59.741,59.688,59.707,124800000.0
2009-07-06 11:35:00,59.692,59.769,59.688,59.728,141200000.0
2009-07-06 11:40:00,59.733,59.733,59.684,59.71,176000000.0
2009-07-06 11:45:00,59.711,59.713,59.67,59.71,168400000.0
2009-07-06 11:50:00,59.71,59.717,59.65,59.651,204800000.0
2009-07-06 11:55:00,59.655,59.655,59.572,59.589,224400000.0
2009-07-06 12:00:00,59.595,59.595,59.52,59.558,144000000.0
2009-07-06 12:05:00,59.566,59.621,59.563,59.607,142400000.0
2009-07-06 12:10:00,59.632,59.66,59.627,59.647,91600000.0
2009-07-06 12:15:00,59.622,59.663,59.622,59.657,158800000.0
2009-07-06 12:20:00,59.66,59.665,59.552,59.578,192400000.0
2009-07-06 12:25:00,59.568,59.66,59.505,59.528,259600000.0
2009-07-06 12:30:00,59.523,59.654,59.522,59.633,212200000.0
2009-07-06 12:35:00,59.647,59.647,59.592,59.596,113000000.0
2009-07-06 12:40:00,59.595,59.648,59.584,59.628,120400000.0
2009-07-06 12:45:00,59.612,59.616,59.562,59.564,182400000.0
2009-07-06 12:50:00,59.571,59.594,59.558,59.594,86400000.0
2009-07-06 12:55:00,59.584,59.603,59.568,59.574,91200000.0
2009-07-06 13:00:00,59.574,59.635,59.56,59.633,67200000.0
2009-07-06 13:05:00,59.65,59.65,59.607,59.607,104000000.0
2009-07-06 13:10:00,59.62,59.642,59.617,59.634,89600000.0
2009-07-06 13:15:00,59.649,59.68,59.627,59.67,113600000.0
2009-07-06 13:20:00,59.687,59.705,59.669,59.697,107200000.0
2009-07-06 13:25:00,59.697,59.698,59.673,59.673,141200000.0
2009-07-06 13:30:00,59.683,59.685,59.654,59.654,91200000.0
2009-07-06 13:35:00,59.669,59.681,59.634,59.663,139600000.0
2009-07-06 13:40:00,59.662,59.671,59.628,59.63,93200000.0
2009-07-06 13:45:00,59.624,59.685,59.624,59.656,93200000.0
2009-07-06 13:50:00,59.653,59.681,59.643,59.681,142800000.0
2009-07-06 13:55:00,59.68,59.695,59.641,59.686,120000000.0
2009-07-06 14:00:00,59.69,59.716,59.678,59.678,99600000.0
2009-07-06 14:05:00,59.683,59.716,59.668,59.716,91600000.0
2009-07-06 14:10:00,59.655,59.747,59.655,59.703,88000000.0
2009-07-06 14:15:00,59.688,59.737,59.675,59.737,128000000.0
2009-07-06 14:20:00,59.747,59.761,59.716,59.716,117200000.0
2009-07-06 14:25:00,59.707,59.822,59.707,59.822,67200000.0
2009-07-06 14:30:00,59.831,59.866,59.766,59.804,72000000.0
2009-07-06 14:35:00,59.815,59.815,59.764,59.807,60800000.0
2009-07-06 14:40:00,59.816,59.818,59.73,59.754,67200000.0
2009-07-06 14:45:00,59.744,59.798,59.744,59.771,70400000.0
2009-07-06 14:50:00,59.8,59.83,59.789,59.82,68800000.0
2009-07-06 14:55:00,59.858,59.876,59.831,59.845,67200000.0
2009-07-06 15:00:00,59.849,59.862,59.694,59.694,69800000.0
2009-07-06 15:05:00,59.675,59.676,59.603,59.603,60800000.0
2009-07-06 15:10:00,59.603,59.659,59.6,59.658,57600000.0
2009-07-06 15:15:00,59.653,59.671,59.591,59.599,73600000.0
2009-07-06 15:20:00,59.581,59.583,59.468,59.566,67200000.0
2009-07-06 15:25:00,59.59,59.611,59.409,59.413,70400000.0
2009-07-06 15:30:00,59.389,59.518,59.321,59.518,64000000.0
2009-07-06 15:35:00,59.521,59.536,59.484,59.515,78400000.0
2009-07-06 15:40:00,59.516,59.534,59.388,59.407,75200000.0
2009-07-06 15:45:00,59.413,59.622,59.405,59.622,59200000.0
2009-07-06 15:50:00,59.64,59.64,59.522,59.522,67600000.0
2009-07-06 15:55:00,59.52,59.681,59.503,59.664,58000000.0
2009-07-06 16:00:00,59.69,59.82,59.612,59.669,64000000.0
2009-07-06 16:05:00,59.673,59.696,59.595,59.598,70400000.0
2009-07-06 16:10:00,59.567,59.567,59.482,59.496,59200000.0
2009-07-06 16:15:00,59.513,59.591,59.496,59.496,64000000.0
2009-07-06 16:20:00,59.49,59.516,59.452,59.5,57600000.0
2009-07-06 16:25:00,59.49,59.535,59.471,59.535,68800000.0
2009-07-06 16:30:00,59.538,59.636,59.521,59.614,64400000.0
2009-07-06 16:35:00,59.605,59.609,59.556,59.567,64000000.0
2009-07-06 16:40:00,59.563,59.585,59.528,59.585,65600000.0
2009-07-06 16:45:00,59.565,59.656,59.548,59.624,67200000.0
2009-07-06 16:50:00,59.606,59.617,59.537,59.549,75600000.0
2009-07-06 16:55:00,59.55,59.671,59.541,59.642,69200000.0
2009-07-06 17:00:00,59.621,59.668,59.57,59.667,59600000.0
2009-07-06 17:05:00,59.667,59.703,59.63,59.652,65000000.0
2009-07-06 17:10:00,59.641,59.758,59.619,59.758,62400000.0
2009-07-06 17:15:00,59.763,59.763,59.686,59.725,52800000.0
2009-07-06 17:20:00,59.734,59.734,59.601,59.711,57600000.0
2009-07-06 17:25:00,59.715,59.757,59.687,59.744,65600000.0
2009-07-06 17:30:00,59.732,59.732,59.677,59.695,59000000.0
2009-07-06 17:35:00,59.669,59.719,59.668,59.718,59200000.0
2009-07-06 17:40:00,59.724,59.753,59.72,59.746,59200000.0
2009-07-06 17:45:00,59.75,59.9,59.75,59.9,59200000.0
2009-07-06 17:50:00,59.9,59.937,59.874,59.91,62400000.0
2009-07-06 17:55:00,59.908,59.908,59.786,59.82,64000000.0
2009-07-06 18:00:00,59.832,59.858,59.765,59.853,73600000.0
2009-07-06 18:05:00,59.838,59.843,59.804,59.835,65600000.0
2009-07-06 18:10:00,59.847,59.889,59.842,59.888,60800000.0
2009-07-06 18:15:00,59.873,59.882,59.857,59.868,59200000.0
2009-07-06 18:20:00,59.867,59.914,59.84,59.898,68800000.0
2009-07-06 18:25:00,59.924,59.926,59.813,59.813,60800000.0
2009-07-06 18:30:00,59.803,59.862,59.8,59.843,59200000.0
2009-07-06 18:35:00,59.855,59.881,59.825,59.864,70400000.0
2009-07-06 18:40:00,59.854,59.854,59.818,59.833,62400000.0
2009-07-06 18:45:00,59.844,59.853,59.835,59.845,60800000.0
2009-07-06 18:50:00,59.842,59.845,59.821,59.837,67200000.0
2009-07-06 18:55:00,59.829,59.855,59.798,59.855,67200000.0
2009-07-06 19:00:00,59.877,59.971,59.877,59.971,65600000.0
2009-07-06 19:05:00,59.965,60.002,59.942,60.002,72000000.0
2009-07-06 19:10:00,59.999,60.0,59.976,59.987,68800000.0
2009-07-06 19:15:00,59.996,60.119,59.996,60.106,72000000.0
2009-07-06 19:20:00,60.078,60.109,60.071,60.089,78400000.0
2009-07-06 19:25:00,60.08,60.187,60.08,60.134,64000000.0
2009-07-06 19:30:00,60.12,60.129,60.081,60.081,67200000.0
2009-07-06 19:35:00,60.075,60.132,60.074,60.125,60800000.0
2009-07-06 19:40:00,60.111,60.13,60.078,60.11,67600000.0
2009-07-06 19:45:00,60.114,60.114,59.979,59.999,59200000.0
2009-07-06 19:50:00,60.008,60.045,59.989,60.023,68800000.0
2009-07-06 19:55:00,60.025,60.033,59.999,60.017,57600000.0
2009-07-06 20:00:00,59.977,60.039,59.977,60.038,54400000.0
2009-07-06 20:05:00,60.053,60.098,60.02,60.029,65600000.0
2009-07-06 20:10:00,60.034,60.053,60.012,60.053,59200000.0
2009-07-06 20:15:00,60.042,60.046,60.011,60.035,60800000.0
2009-07-06 20:20:00,60.03,60.039,60.005,60.022,57600000.0
2009-07-06 20:25:00,60.013,60.035,59.996,60.017,73600000.0
2009-07-06 20:30:00,60.024,60.074,60.019,60.074,62400000.0
2009-07-06 20:35:00,60.049,60.092,60.049,60.092,56000000.0
2009-07-06 20:40:00,60.093,60.106,60.052,60.099,53800000.0
2009-07-06 20:45:00,60.099,60.125,60.074,60.108,56000000.0
2009-07-06 20:50:00,60.102,60.102,60.031,60.07,59200000.0
2009-07-06 20:55:00,60.088,60.098,59.992,60.085,68800000.0
2009-07-06 21:00:00,60.112,60.204,60.101,60.204,65600000.0
2009-07-06 21:05:00,60.219,60.256,60.2,60.25,70400000.0
2009-07-06 21:10:00,60.247,60.292,60.215,60.281,67200000.0
2009-07-06 21:15:00,60.299,60.312,60.264,60.266,64000000.0
2009-07-06 21:20:00,60.283,60.348,60.275,60.328,52800000.0
2009-07-06 21:25:00,60.324,60.33,60.288,60.312,65600000.0
2009-07-06 21:30:00,60.306,60.306,60.183,60.191,57600000.0
2009-07-06 21:35:00,60.194,60.248,60.185,60.245,67200000.0
2009-07-06 21:40:00,60.251,60.324,60.251,60.31,54400000.0
2009-07-06 21:45:00,60.324,60.474,60.324,60.436,62400000.0
2009-07-06 21:50:00,60.419,60.468,60.363,60.444,69200000.0
2009-07-06 21:55:00,60.442,60.671,60.428,60.667,67600000.0
2009-07-06 22:00:00,60.666,60.69,60.605,60.667,61200000.0
2009-07-06 22:05:00,60.658,60.69,60.658,60.689,70400000.0
2009-07-06 22:10:00,60.69,60.78,60.681,60.77,75600000.0
2009-07-06 22:15:00,60.775,60.778,60.682,60.682,64000000.0
2009-07-06 22:20:00,60.667,60.703,60.647,60.683,60800000.0
2009-07-06 22:25:00,60.689,60.69,60.651,60.667,73600000.0
2009-07-06 22:30:00,60.662,60.678,60.651,60.663,62400000.0
2009-07-06 22:35:00,60.656,60.682,60.645,60.677,68800000.0
2009-07-06 22:40:00,60.685,60.696,60.67,60.689,60800000.0
2009-07-06 22:45:00,60.694,60.703,60.652,60.665,62400000.0
2009-07-06 22:50:00,60.665,60.704,60.665,60.68,60800000.0
2009-07-06 22:55:00,60.674,60.693,60.653,60.673,62400000.0
2009-07-06 23:00:00,60.662,60.672,60.655,60.664,65600000.0
2009-07-06 23:05:00,60.659,60.672,60.64,60.657,64000000.0
2009-07-06 23:10:00,60.655,60.673,60.635,60.64,57600000.0
2009-07-06 23:15:00,60.655,60.675,60.615,60.615,69200000.0
2009-07-06 23:20:00,60.616,60.662,60.593,60.642,62400000.0
2009-07-06 23:25:00,60.643,60.66,60.558,60.625,68000000.0
2009-07-06 23:30:00,60.631,60.636,60.603,60.624,68800000.0
2009-07-06 23:35:00,60.613,60.65,60.609,60.64,66000000.0
2009-07-06 23:40:00,60.634,60.662,60.626,60.645,65600000.0
2009-07-06 23:45:00,60.63,60.647,60.556,60.577,65400000.0
2009-07-06 23:50:00,60.56,60.578,60.548,60.555,64400000.0
2009-07-06 23:55:00,60.551,60.557,60.52,60.528,64400000.0
2009-07-07 00:00:00,60.521,60.552,60.521,60.534,62400000.0
2009-07-07 00:05:00,60.539,60.546,60.486,60.502,66000000.0
2009-07-07 00:10:00,60.528,60.575,60.506,60.57,59600000.0
2009-07-07 00:15:00,60.569,60.582,60.546,60.582,53800000.0
2009-07-07 00:20:00,60.555,60.583,60.49,60.533,73600000.0
2009-07-07 00:25:00,60.509,60.513,60.472,60.479,62800000.0
2009-07-07 00:30:00,60.476,60.49,60.449,60.482,64000000.0
2009-07-07 00:35:00,60.477,60.478,60.447,60.457,64400000.0
2009-07-07 00:40:00,60.457,60.481,60.45,60.455,52800000.0
2009-07-07 00:45:00,60.451,60.469,60.438,60.469,78400000.0
2009-07-07 00:50:00,60.447,60.539,60.447,60.525,67600000.0
2009-07-07 00:55:00,60.511,60.523,60.491,60.496,67600000.0
2009-07-07 01:00:00,60.486,60.545,60.449,60.527,56000000.0
2009-07-07 01:05:00,60.523,60.543,60.488,60.501,59200000.0
2009-07-07 01:10:00,60.497,60.497,60.382,60.471,64000000.0
2009-07-07 01:15:00,60.464,60.464,60.417,60.438,54400000.0
2009-07-07 01:20:00,60.449,60.461,60.427,60.431,72000000.0
2009-07-07 01:25:00,60.415,60.449,60.397,60.446,57600000.0
2009-07-07 01:30:00,60.447,60.543,60.434,60.543,66000000.0
2009-07-07 01:35:00,60.554,60.586,60.456,60.561,60800000.0
2009-07-07 01:40:00,60.582,60.62,60.563,60.619,57600000.0
2009-07-07 01:45:00,60.632,60.69,60.629,60.678,62800000.0
2009-07-07 01:50:00,60.684,60.72,60.663,60.683,73600000.0
2009-07-07 01:55:00,60.662,60.662,60.626,60.627,68800000.0
2009-07-07 02:00:00,60.649,60.696,60.64,60.694,65600000.0
2009-07-07 02:05:00,60.677,60.719,60.652,60.704,83200000.0
2009-07-07 02:10:00,60.702,60.718,60.63,60.63,65600000.0
2009-07-07 02:15:00,60.619,60.661,60.619,60.651,53200000.0
2009-07-07 02:20:00,60.646,60.679,60.643,60.673,70800000.0
2009-07-07 02:25:00,60.676,60.676,60.613,60.623,75600000.0
2009-07-07 02:30:00,60.616,60.633,60.605,60.633,62400000.0
2009-07-07 02:35:00,60.636,60.655,60.619,60.629,72000000.0
2009-07-07 02:40:00,60.615,60.66,60.604,60.641,76800000.0
2009-07-07 02:45:00,60.639,60.646,60.612,60.62,59200000.0
2009-07-07 02:50:00,60.604,60.631,60.567,60.617,69200000.0
2009-07-07 02:55:00,60.6,60.617,60.556,60.563,72400000.0
2009-07-07 03:00:00,60.568,60.583,60.506,60.51,78400000.0
2009-07-07 03:05:00,60.521,60.539,60.494,60.52,56000000.0
2009-07-07 03:10:00,60.5,60.547,60.488,60.497,64000000.0
2009-07-07 03:15:00,60.494,60.54,60.478,60.524,59200000.0
2009-07-07 03:20:00,60.514,60.514,60.424,60.48,81600000.0
2009-07-07 03:25:00,60.481,60.481,60.445,60.447,67200000.0
2009-07-07 03:30:00,60.448,60.531,60.438,60.511,82000000.0
2009-07-07 03:35:00,60.502,60.554,60.487,60.534,64000000.0
2009-07-07 03:40:00,60.538,60.538,60.491,60.494,86400000.0
2009-07-07 03:45:00,60.5,60.516,60.467,60.508,59200000.0
2009-07-07 03:50:00,60.523,60.573,60.447,60.532,63800000.0
2009-07-07 03:55:00,60.512,60.537,60.474,60.511,64000000.0
2009-07-07 04:00:00,60.506,60.544,60.451,60.531,56400000.0
2009-07-07 04:05:00,60.552,60.563,60.516,60.54,64000000.0
2009-07-07 04:10:00,60.55,60.664,60.55,60.637,65600000.0
2009-07-07 04:15:00,60.633,60.654,60.619,60.654,90000000.0
2009-07-07 04:20:00,60.655,60.655,60.632,60.641,65600000.0
2009-07-07 04:25:00,60.64,60.642,60.605,60.612,51200000.0
2009-07-07 04:30:00,60.618,60.635,60.586,60.607,67200000.0
2009-07-07 04:35:00,60.611,60.616,60.574,60.582,57600000.0
2009-07-07 04:40:00,60.591,60.62,60.572,60.606,59200000.0
2009-07-07 04:45:00,60.589,60.589,60.541,60.553,57600000.0
2009-07-07 04:50:00,60.544,60.547,60.503,60.512,92800000.0
2009-07-07 04:55:00,60.522,60.544,60.51,60.517,70800000.0
2009-07-07 05:00:00,60.525,60.551,60.518,60.543,54400000.0
2009-07-07 05:05:00,60.541,60.544,60.498,60.498,60800000.0
2009-07-07 05:10:00,60.496,60.525,60.484,60.525,48000000.0
2009-07-07 05:15:00,60.517,60.559,60.512,60.558,62400000.0
2009-07-07 05:20:00,60.542,60.583,60.536,60.557,99200000.0
2009-07-07 05:25:00,60.581,60.589,60.567,60.567,66800000.0
2009-07-07 05:30:00,60.584,60.599,60.542,60.588,67200000.0
2009-07-07 05:35:00,60.584,60.605,60.567,60.586,56000000.0
2009-07-07 05:40:00,60.59,60.619,60.57,60.619,67600000.0
2009-07-07 05:45:00,60.614,60.624,60.595,60.621,72000000.0
2009-07-07 05:50:00,60.637,60.652,60.628,60.638,62400000.0
2009-07-07 05:55:00,60.633,60.658,60.63,60.654,73600000.0
2009-07-07 06:00:00,60.652,60.66,60.577,60.605,59200000.0
2009-07-07 06:05:00,60.609,60.612,60.575,60.594,59200000.0
2009-07-07 06:10:00,60.605,60.621,60.596,60.611,89600000.0
2009-07-07 06:15:00,60.6,60.607,60.448,60.559,52800000.0
2009-07-07 06:20:00,60.564,60.573,60.539,60.564,68800000.0
2009-07-07 06:25:00,60.552,60.572,60.533,60.571,58000000.0
2009-07-07 06:30:00,60.561,60.6,60.48,60.596,102400000.0
2009-07-07 06:35:00,60.586,60.636,60.586,60.613,59200000.0
2009-07-07 06:40:00,60.63,60.73,60.629,60.693,64000000.0
2009-07-07 06:45:00,60.694,60.701,60.612,60.615,62400000.0
2009-07-07 06:50:00,60.624,60.703,60.575,60.702,64000000.0
2009-07-07 06:55:00,60.696,60.707,60.645,60.66,62400000.0
2009-07-07 07:00:00,60.664,60.681,60.649,60.681,51600000.0
2009-07-07 07:05:00,60.684,60.727,60.677,60.721,84800000.0
2009-07-07 07:10:00,60.713,60.791,60.705,60.782,76800000.0
2009-07-07 07:15:00,60.756,60.758,60.658,60.658,56000000.0
2009-07-07 07:20:00,60.667,60.667,60.627,60.635,64000000.0
2009-07-07 07:25:00,60.647,60.67,60.633,60.653,77200000.0
2009-07-07 07:30:00,60.645,60.645,60.55,60.609,62400000.0
2009-07-07 07:35:00,60.606,60.65,60.597,60.622,62800000.0
2009-07-07 07:40:00,60.628,60.635,60.516,60.516,113600000.0
2009-07-07 07:45:00,60.529,60.541,60.467,60.541,72000000.0
2009-07-07 07:50:00,60.5,60.568,60.5,60.559,83200000.0
2009-07-07 07:55:00,60.543,60.545,60.49,60.505,84800000.0
2009-07-07 08:00:00,60.509,60.556,60.505,60.536,60800000.0
2009-07-07 08:05:00,60.515,60.532,60.482,60.532,64000000.0
2009-07-07 08:10:00,60.576,60.611,60.559,60.563,100200000.0
2009-07-07 08:15:00,60.553,60.56,60.526,60.526,64000000.0
2009-07-07 08:20:00,60.541,60.541,60.433,60.433,67200000.0
2009-07-07 08:25:00,60.416,60.416,60.294,60.315,56000000.0
2009-07-07 08:30:00,60.348,60.356,60.215,60.242,88400000.0
2009-07-07 08:35:00,60.237,60.246,60.174,60.221,110400000.0
2009-07-07 08:40:00,60.234,60.247,60.103,60.126,70400000.0
2009-07-07 08:45:00,60.121,60.18,60.106,60.157,118400000.0
2009-07-07 08:50:00,60.169,60.205,60.15,60.201,149200000.0
2009-07-07 08:55:00,60.197,60.249,60.197,60.245,108800000.0
2009-07-07 09:00:00,60.258,60.315,60.252,60.303,121600000.0
2009-07-07 09:05:00,60.277,60.277,60.167,60.174,128000000.0
2009-07-07 09:10:00,60.174,60.184,60.123,60.138,93200000.0
2009-07-07 09:15:00,60.133,60.179,60.082,60.177,295400000.0
2009-07-07 09:20:00,60.164,60.218,60.117,60.136,275200000.0
2009-07-07 09:25:00,60.147,60.151,60.111,60.12,166400000.0
2009-07-07 09:30:00,60.123,60.163,60.102,60.163,136400000.0
2009-07-07 09:35:00,60.164,60.202,60.139,60.139,189600000.0
2009-07-07 09:40:00,60.154,60.231,60.144,60.217,206200000.0
2009-07-07 09:45:00,60.201,60.285,60.195,60.273,78400000.0
2009-07-07 09:50:00,60.256,60.256,60.226,60.244,196800000.0
2009-07-07 09:55:00,60.237,60.266,60.236,60.256,177600000.0
2009-07-07 10:00:00,60.242,60.268,60.21,60.21,192800000.0
2009-07-07 10:05:00,60.199,60.199,60.061,60.062,177600000.0
2009-07-07 10:10:00,60.076,60.103,60.068,60.082,233600000.0
2009-07-07 10:15:00,60.067,60.067,60.017,60.038,150000000.0
2009-07-07 10:20:00,60.066,60.169,60.066,60.154,131200000.0
2009-07-07 10:25:00,60.176,60.269,60.175,60.269,251200000.0
2009-07-07 10:30:00,60.228,60.26,60.198,60.244,158400000.0
2009-07-07 10:35:00,60.231,60.274,60.215,60.269,80000000.0
2009-07-07 10:40:00,60.289,60.303,60.273,60.303,148800000.0
2009-07-07 10:45:00,60.316,60.445,60.306,60.42,141200000.0
2009-07-07 10:50:00,60.398,60.532,60.396,60.532,277600000.0
2009-07-07 10:55:00,60.548,60.565,60.514,60.537,210200000.0
2009-07-07 11:00:00,60.544,60.558,60.502,60.52,147200000.0
2009-07-07 11:05:00,60.52,60.549,60.491,60.526,195600000.0
2009-07-07 11:10:00,60.521,60.556,60.516,60.535,231200000.0
2009-07-07 11:15:00,60.509,60.539,60.48,60.49,212800000.0
2009-07-07 11:20:00,60.477,60.62,60.477,60.604,220800000.0
2009-07-07 11:25:00,60.591,60.607,60.529,60.536,160400000.0
2009-07-07 11:30:00,60.525,60.532,60.485,60.525,125600000.0
2009-07-07 11:35:00,60.518,60.55,60.44,60.44,142000000.0
2009-07-07 11:40:00,60.441,60.498,60.423,60.498,176000000.0
2009-07-07 11:45:00,60.48,60.49,60.453,60.484,168000000.0
2009-07-07 11:50:00,60.49,60.499,60.441,60.456,205600000.0
2009-07-07 11:55:00,60.471,60.512,60.471,60.506,224400000.0
2009-07-07 12:00:00,60.542,60.558,60.523,60.542,144000000.0
2009-07-07 12:05:00,60.527,60.579,60.527,60.559,142800000.0
2009-07-07 12:10:00,60.549,60.582,60.537,60.554,91200000.0
2009-07-07 12:15:00,60.561,60.595,60.557,60.587,158400000.0
2009-07-07 12:20:00,60.584,60.584,60.524,60.525,192800000.0
2009-07-07 12:25:00,60.515,60.59,60.452,60.464,261200000.0
2009-07-07 12:30:00,60.459,60.587,60.459,60.545,213200000.0
2009-07-07 12:35:00,60.553,60.557,60.51,60.51,113600000.0
2009-07-07 12:40:00,60.504,60.512,60.435,60.492,120000000.0
2009-07-07 12:45:00,60.502,60.536,60.469,60.529,182400000.0
2009-07-07 12:50:00,60.531,60.647,60.531,60.64,86400000.0
2009-07-07 12:55:00,60.641,60.684,60.634,60.639,90600000.0
2009-07-07 13:00:00,60.657,60.673,60.614,60.636,67200000.0
2009-07-07 13:05:00,60.673,60.818,60.673,60.792,104000000.0
2009-07-07 13:10:00,60.775,60.802,60.713,60.802,89800000.0
2009-07-07 13:15:00,60.817,60.912,60.817,60.878,113600000.0
2009-07-07 13:20:00,60.86,60.88,60.829,60.837,107200000.0
2009-07-07 13:25:00,60.857,60.857,60.799,60.815,140800000.0
2009-07-07 13:30:00,60.802,60.834,60.782,60.83,91200000.0
2009-07-07 13:35:00,60.839,60.916,60.839,60.861,139600000.0
2009-07-07 13:40:00,60.86,60.874,60.835,60.849,93200000.0
2009-07-07 13:45:00,60.858,60.864,60.795,60.795,93200000.0
2009-07-07 13:50:00,60.791,60.796,60.759,60.773,142800000.0
2009-07-07 13:55:00,60.779,60.818,60.737,60.737,120400000.0
2009-07-07 14:00:00,60.718,60.724,60.677,60.681,99200000.0
2009-07-07 14:05:00,60.689,60.729,60.675,60.688,92000000.0
2009-07-07 14:10:00,60.679,60.716,60.628,60.716,88400000.0
2009-07-07 14:15:00,60.717,60.765,60.711,60.762,128000000.0
2009-07-07 14:20:00,60.788,60.795,60.765,60.771,116800000.0
2009-07-07 14:25:00,60.767,60.768,60.72,60.725,67600000.0
2009-07-07 14:30:00,60.759,60.778,60.673,60.745,72000000.0
2009-07-07 14:35:00,60.752,60.8,60.749,60.773,60800000.0
2009-07-07 14:40:00,60.785,60.825,60.775,60.806,67200000.0
2009-07-07 14:45:00,60.79,60.807,60.761,60.77,70800000.0
2009-07-07 14:50:00,60.787,60.794,60.777,60.782,68800000.0
2009-07-07 14:55:00,60.764,60.791,60.662,60.672,67200000.0
2009-07-07 15:00:00,60.659,60.662,60.587,60.593,70400000.0
2009-07-07 15:05:00,60.573,60.573,60.546,60.564,60200000.0
2009-07-07 15:10:00,60.538,60.586,60.532,60.585,60800000.0
2009-07-07 15:15:00,60.598,60.61,60.511,60.526,73600000.0
2009-07-07 15:20:00,60.519,60.53,60.399,60.509,67600000.0
2009-07-07 15:25:00,60.51,60.529,60.498,60.522,70800000.0
2009-07-07 15:30:00,60.531,60.531,60.492,60.509,64000000.0
2009-07-07 15:35:00,60.493,60.504,60.443,60.448,69200000.0
2009-07-07 15:40:00,60.434,60.434,60.328,60.358,67200000.0
2009-07-07 15:45:00,60.335,60.372,60.322,60.351,59200000.0
2009-07-07 15:50:00,60.372,60.437,60.372,60.437,67200000.0
2009-07-07 15:55:00,60.432,60.432,60.373,60.373,58000000.0
2009-07-07 16:00:00,60.367,60.368,60.23,60.29,64000000.0
2009-07-07 16:05:00,60.278,60.351,60.265,60.324,70400000.0
2009-07-07 16:10:00,60.304,60.307,60.209,60.258,59200000.0
2009-07-07 16:15:00,60.26,60.321,60.227,60.304,64000000.0
2009-07-07 16:20:00,60.302,60.342,60.292,60.332,57600000.0
2009-07-07 16:25:00,60.335,60.39,60.335,60.365,68800000.0
2009-07-07 16:30:00,60.362,60.362,60.288,60.303,64000000.0
2009-07-07 16:35:00,60.311,60.321,60.218,60.242,64400000.0
2009-07-07 16:40:00,60.251,60.346,60.237,60.346,65600000.0
2009-07-07 16:45:00,60.358,60.372,60.341,60.367,68000000.0
2009-07-07 16:50:00,60.366,60.434,60.329,60.421,75200000.0
2009-07-07 16:55:00,60.411,60.511,60.344,60.511,68800000.0
2009-07-07 17:00:00,60.5,60.503,60.374,60.493,59200000.0
2009-07-07 17:05:00,60.481,60.556,60.466,60.544,65600000.0
2009-07-07 17:10:00,60.546,60.559,60.526,60.543,62400000.0
2009-07-07 17:15:00,60.536,60.547,60.502,60.523,52800000.0
2009-07-07 17:20:00,60.525,60.551,60.451,60.545,57600000.0
2009-07-07 17:25:00,60.533,60.54,60.473,60.473,66000000.0
2009-07-07 17:30:00,60.467,60.497,60.459,60.497,59200000.0
2009-07-07 17:35:00,60.511,60.517,60.419,60.434,59200000.0
2009-07-07 17:40:00,60.423,60.423,60.269,60.269,59200000.0
2009-07-07 17:45:00,60.281,60.357,60.272,60.311,59600000.0
2009-07-07 17:50:00,60.289,60.328,60.275,60.316,62400000.0
2009-07-07 17:55:00,60.324,60.368,60.305,60.366,64000000.0
2009-07-07 18:00:00,60.366,60.372,60.233,60.331,67600000.0
2009-07-07 18:05:00,60.301,60.332,60.26,60.261,65600000.0
2009-07-07 18:10:00,60.266,60.281,60.229,60.262,60800000.0
2009-07-07 18:15:00,60.235,60.25,60.197,60.221,59200000.0
2009-07-07 18:20:00,60.226,60.246,60.162,60.189,68800000.0
2009-07-07 18:25:00,60.179,60.179,60.102,60.102,65600000.0
2009-07-07 18:30:00,60.099,60.104,60.032,60.034,59200000.0
2009-07-07 18:35:00,60.045,60.063,59.98,59.98,70800000.0
2009-07-07 18:40:00,59.985,59.985,59.857,59.87,62400000.0
2009-07-07 18:45:00,59.9,60.007,59.9,60.007,60800000.0
2009-07-07 18:50:00,60.013,60.07,60.013,60.034,67600000.0
2009-07-07 18:55:00,60.044,60.045,59.96,59.96,67200000.0
2009-07-07 19:00:00,59.97,60.042,59.924,60.035,66000000.0
2009-07-07 19:05:00,60.022,60.107,60.008,60.107,72400000.0
2009-07-07 19:10:00,60.134,60.202,60.134,60.172,68800000.0
2009-07-07 19:15:00,60.165,60.197,60.162,60.189,72000000.0
2009-07-07 19:20:00,60.208,60.246,60.145,60.146,78400000.0
2009-07-07 19:25:00,60.125,60.13,60.077,60.084,64000000.0
2009-07-07 19:30:00,60.084,60.135,60.075,60.126,67200000.0
2009-07-07 19:35:00,60.129,60.136,60.107,60.115,60800000.0
2009-07-07 19:40:00,60.108,60.161,60.106,60.139,67200000.0
2009-07-07 19:45:00,60.125,60.133,60.069,60.085,67200000.0
2009-07-07 19:50:00,60.081,60.081,60.034,60.045,68800000.0
2009-07-07 19:55:00,60.035,60.057,60.019,60.045,57600000.0
2009-07-07 20:00:00,60.059,60.092,60.026,60.049,54400000.0
2009-07-07 20:05:00,60.054,60.056,59.949,59.954,62400000.0
2009-07-07 20:10:00,59.954,60.007,59.954,60.007,59200000.0
2009-07-07 20:15:00,60.01,60.013,59.979,59.984,60800000.0
2009-07-07 20:20:00,60.004,60.021,60.002,60.015,65600000.0
2009-07-07 20:25:00,60.013,60.037,59.985,59.998,73600000.0
2009-07-07 20:30:00,60.003,60.011,59.947,59.954,62400000.0
2009-07-07 20:35:00,59.948,60.007,59.948,60.007,56000000.0
2009-07-07 20:40:00,60.0,60.02,59.986,59.999,54400000.0
2009-07-07 20:45:00,59.998,59.998,59.946,59.956,56000000.0
2009-07-07 20:50:00,59.951,59.951,59.841,59.854,59600000.0
2009-07-07 20:55:00,59.852,59.882,59.76,59.817,69200000.0
2009-07-07 21:00:00,59.822,59.859,59.79,59.797,66000000.0
2009-07-07 21:05:00,59.793,59.793,59.711,59.746,70400000.0
2009-07-07 21:10:00,59.751,59.771,59.728,59.759,67600000.0
2009-07-07 21:15:00,59.78,59.813,59.775,59.789,64000000.0
2009-07-07 21:20:00,59.798,59.798,59.715,59.738,52800000.0
2009-07-07 21:25:00,59.743,59.765,59.727,59.765,65600000.0
2009-07-07 21:30:00,59.775,59.885,59.775,59.845,58000000.0
2009-07-07 21:35:00,59.833,59.853,59.803,59.84,67200000.0
2009-07-07 21:40:00,59.837,59.842,59.743,59.76,52800000.0
2009-07-07 21:45:00,59.771,59.786,59.743,59.75,62400000.0
2009-07-07 21:50:00,59.705,59.705,59.609,59.647,69600000.0
2009-07-07 21:55:00,59.635,59.661,59.622,59.634,67000000.0
2009-07-07 22:00:00,59.616,59.619,59.531,59.601,60800000.0
2009-07-07 22:05:00,59.581,59.615,59.558,59.615,70400000.0
2009-07-07 22:10:00,59.596,59.621,59.596,59.615,75200000.0
2009-07-07 22:15:00,59.622,59.626,59.564,59.598,64000000.0
2009-07-07 22:20:00,59.592,59.62,59.573,59.617,60800000.0
2009-07-07 22:25:00,59.623,59.657,59.614,59.637,73600000.0
2009-07-07 22:30:00,59.625,59.64,59.596,59.62,62800000.0
2009-07-07 22:35:00,59.621,59.647,59.606,59.622,68800000.0
2009-07-07 22:40:00,59.647,59.658,59.631,59.65,60800000.0
2009-07-07 22:45:00,59.65,59.664,59.613,59.617,62400000.0
2009-07-07 22:50:00,59.612,59.64,59.595,59.638,60800000.0
2009-07-07 22:55:00,59.643,59.656,59.617,59.632,62400000.0
2009-07-07 23:00:00,59.619,59.62,59.579,59.614,65600000.0
2009-07-07 23:05:00,59.606,59.637,59.596,59.637,64000000.0
2009-07-07 23:10:00,59.635,59.655,59.593,59.608,57600000.0
2009-07-07 23:15:00,59.613,59.638,59.577,59.629,51600000.0
2009-07-07 23:20:00,59.637,59.653,59.607,59.653,62400000.0
2009-07-07 23:25:00,59.653,59.653,59.56,59.616,67200000.0
2009-07-07 23:30:00,59.631,59.634,59.608,59.609,68800000.0
2009-07-07 23:35:00,59.604,59.635,59.604,59.631,65600000.0
2009-07-07 23:40:00,59.614,59.64,59.606,59.631,65600000.0
2009-07-07 23:45:00,59.604,59.665,59.593,59.619,66000000.0
2009-07-07 23:50:00,59.616,59.65,59.596,59.627,64000000.0
2009-07-07 23:55:00,59.622,59.644,59.582,59.585,64000000.0
2009-07-08 00:00:00,59.573,59.613,59.559,59.559,62400000.0
2009-07-08 00:05:00,59.544,59.565,59.52,59.565,65600000.0
2009-07-08 00:10:00,59.561,59.561,59.477,59.483,59200000.0
2009-07-08 00:15:00,59.49,59.52,59.483,59.515,54400000.0
2009-07-08 00:20:00,59.502,59.527,59.441,59.526,73600000.0
2009-07-08 00:25:00,59.519,59.555,59.513,59.529,62400000.0
2009-07-08 00:30:00,59.523,59.532,59.498,59.511,64400000.0
2009-07-08 00:35:00,59.523,59.538,59.519,59.538,64000000.0
2009-07-08 00:40:00,59.545,59.556,59.524,59.542,52800000.0
2009-07-08 00:45:00,59.546,59.56,59.497,59.516,78800000.0
2009-07-08 00:50:00,59.519,59.519,59.446,59.448,68000000.0
2009-07-08 00:55:00,59.446,59.472,59.432,59.467,67200000.0
2009-07-08 01:00:00,59.48,59.502,59.426,59.443,56000000.0
2009-07-08 01:05:00,59.434,59.477,59.417,59.47,59600000.0
2009-07-08 01:10:00,59.472,59.528,59.412,59.466,64400000.0
2009-07-08 01:15:00,59.465,59.469,59.423,59.431,54400000.0
2009-07-08 01:20:00,59.413,59.44,59.388,59.422,72000000.0
2009-07-08 01:25:00,59.403,59.419,59.389,59.404,59200000.0
2009-07-08 01:30:00,59.412,59.413,59.389,59.404,65600000.0
2009-07-08 01:35:00,59.4,59.4,59.246,59.337,56000000.0
2009-07-08 01:40:00,59.338,59.39,59.313,59.344,58800000.0
2009-07-08 01:45:00,59.338,59.348,59.269,59.269,62400000.0
2009-07-08 01:50:00,59.285,59.302,59.271,59.283,73600000.0
2009-07-08 01:55:00,59.289,59.333,59.265,59.333,68800000.0
2009-07-08 02:00:00,59.339,59.478,59.339,59.464,65600000.0
2009-07-08 02:05:00,59.473,59.491,59.456,59.484,83200000.0
2009-07-08 02:10:00,59.481,59.485,59.403,59.403,65600000.0
2009-07-08 02:15:00,59.398,59.462,59.398,59.448,52800000.0
2009-07-08 02:20:00,59.445,59.463,59.416,59.463,70800000.0
2009-07-08 02:25:00,59.469,59.482,59.411,59.414,75200000.0
2009-07-08 02:30:00,59.412,59.418,59.285,59.285,62400000.0
2009-07-08 02:35:00,59.291,59.395,59.291,59.357,72400000.0
2009-07-08 02:40:00,59.357,59.357,59.316,59.333,76800000.0
2009-07-08 02:45:00,59.326,59.326,59.26,59.27,59200000.0
2009-07-08 02:50:00,59.275,59.329,59.258,59.289,68200000.0
2009-07-08 02:55:00,59.282,59.423,59.282,59.417,72000000.0
2009-07-08 03:00:00,59.417,59.417,59.372,59.402,78400000.0
2009-07-08 03:05:00,59.413,59.432,59.392,59.411,56000000.0
2009-07-08 03:10:00,59.401,59.421,59.347,59.347,64000000.0
2009-07-08 03:15:00,59.336,59.378,59.319,59.371,54400000.0
2009-07-08 03:20:00,59.369,59.39,59.344,59.378,86800000.0
2009-07-08 03:25:00,59.371,59.376,59.314,59.314,67200000.0
2009-07-08 03:30:00,59.325,59.35,59.324,59.345,81600000.0
2009-07-08 03:35:00,59.336,59.358,59.258,59.339,64000000.0
2009-07-08 03:40:00,59.334,59.341,59.304,59.341,86400000.0
2009-07-08 03:45:00,59.352,59.358,59.314,59.357,59200000.0
2009-07-08 03:50:00,59.348,59.349,59.251,59.329,64000000.0
2009-07-08 03:55:00,59.338,59.343,59.296,59.321,64000000.0
2009-07-08 04:00:00,59.314,59.353,59.244,59.315,56000000.0
2009-07-08 04:05:00,59.31,59.332,59.295,59.304,64000000.0
2009-07-08 04:10:00,59.297,59.326,59.288,59.316,65600000.0
2009-07-08 04:15:00,59.322,59.354,59.322,59.345,89000000.0
2009-07-08 04:20:00,59.357,59.357,59.314,59.328,65600000.0
2009-07-08 04:25:00,59.336,59.369,59.329,59.369,51600000.0
2009-07-08 04:30:00,59.364,59.386,59.318,59.383,67200000.0
2009-07-08 04:35:00,59.368,59.439,59.363,59.433,57600000.0
2009-07-08 04:40:00,59.437,59.461,59.425,59.448,67600000.0
2009-07-08 04:45:00,59.454,59.473,59.435,59.435,57600000.0
2009-07-08 04:50:00,59.451,59.464,59.418,59.448,92800000.0
2009-07-08 04:55:00,59.474,59.5,59.433,59.5,70400000.0
2009-07-08 05:00:00,59.499,59.525,59.499,59.52,54400000.0
2009-07-08 05:05:00,59.503,59.53,59.468,59.526,60800000.0
2009-07-08 05:10:00,59.513,59.536,59.495,59.511,59200000.0
2009-07-08 05:15:00,59.51,59.512,59.469,59.512,62400000.0
2009-07-08 05:20:00,59.501,59.504,59.419,59.43,99600000.0
2009-07-08 05:25:00,59.425,59.443,59.405,59.431,65600000.0
2009-07-08 05:30:00,59.442,59.481,59.442,59.459,67600000.0
2009-07-08 05:35:00,59.463,59.464,59.386,59.399,56000000.0
2009-07-08 05:40:00,59.419,59.422,59.354,59.354,67200000.0
2009-07-08 05:45:00,59.355,59.4,59.19,59.195,72000000.0
2009-07-08 05:50:00,59.218,59.266,59.203,59.25,62400000.0
2009-07-08 05:55:00,59.25,59.264,59.165,59.179,73600000.0
2009-07-08 06:00:00,59.177,59.184,59.146,59.158,59600000.0
2009-07-08 06:05:00,59.149,59.212,59.122,59.197,59200000.0
2009-07-08 06:10:00,59.202,59.208,59.132,59.16,89600000.0
2009-07-08 06:15:00,59.163,59.197,59.101,59.193,52800000.0
2009-07-08 06:20:00,59.209,59.217,59.196,59.196,68200000.0
2009-07-08 06:25:00,59.182,59.242,59.167,59.235,52800000.0
2009-07-08 06:30:00,59.234,59.237,59.167,59.188,102400000.0
2009-07-08 06:35:00,59.176,59.202,59.143,59.143,59200000.0
2009-07-08 06:40:00,59.142,59.15,59.067,59.074,64000000.0
2009-07-08 06:45:00,59.067,59.153,59.056,59.138,62400000.0
2009-07-08 06:50:00,59.154,59.295,59.154,59.246,63400000.0
2009-07-08 06:55:00,59.24,59.28,59.228,59.268,67600000.0
2009-07-08 07:00:00,59.263,59.288,59.249,59.277,59200000.0
2009-07-08 07:05:00,59.275,59.286,59.225,59.271,78400000.0
2009-07-08 07:10:00,59.265,59.269,59.238,59.269,76800000.0
2009-07-08 07:15:00,59.254,59.254,59.183,59.195,56000000.0
2009-07-08 07:20:00,59.195,59.215,59.185,59.215,64000000.0
2009-07-08 07:25:00,59.222,59.251,59.192,59.25,76800000.0
2009-07-08 07:30:00,59.247,59.259,59.147,59.156,62400000.0
2009-07-08 07:35:00,59.153,59.193,59.143,59.157,62400000.0
2009-07-08 07:40:00,59.167,59.248,59.167,59.242,113000000.0
2009-07-08 07:45:00,59.235,59.235,59.118,59.156,72000000.0
2009-07-08 07:50:00,59.139,59.211,59.134,59.211,84000000.0
2009-07-08 07:55:00,59.218,59.247,59.211,59.234,84800000.0
2009-07-08 08:00:00,59.23,59.236,59.147,59.167,68800000.0
2009-07-08 08:05:00,59.147,59.147,58.962,58.989,64000000.0
2009-07-08 08:10:00,58.973,59.046,58.951,59.016,100800000.0
2009-07-08 08:15:00,59.005,59.011,58.948,58.969,64000000.0
2009-07-08 08:20:00,58.975,58.975,58.875,58.883,59600000.0
2009-07-08 08:25:00,58.92,58.996,58.918,58.996,56400000.0
2009-07-08 08:30:00,58.976,58.984,58.93,58.981,88400000.0
2009-07-08 08:35:00,58.981,59.105,58.973,59.102,110400000.0
2009-07-08 08:40:00,59.1,59.153,59.084,59.085,69800000.0
2009-07-08 08:45:00,59.114,59.179,59.112,59.139,108800000.0
2009-07-08 08:50:00,59.145,59.179,59.136,59.163,148800000.0
2009-07-08 08:55:00,59.16,59.198,59.16,59.168,108800000.0
2009-07-08 09:00:00,59.181,59.407,59.165,59.395,122000000.0
2009-07-08 09:05:00,59.371,59.371,59.218,59.222,128000000.0
2009-07-08 09:10:00,59.219,59.322,59.219,59.317,93200000.0
2009-07-08 09:15:00,59.319,59.321,59.283,59.309,296400000.0
2009-07-08 09:20:00,59.314,59.375,59.314,59.368,276400000.0
2009-07-08 09:25:00,59.37,59.414,59.341,59.341,166800000.0
2009-07-08 09:30:00,59.338,59.348,59.209,59.228,136000000.0
2009-07-08 09:35:00,59.227,59.246,59.115,59.117,188800000.0
2009-07-08 09:40:00,59.115,59.133,59.085,59.098,206400000.0
2009-07-08 09:45:00,59.106,59.122,59.058,59.069,81600000.0
2009-07-08 09:50:00,59.068,59.068,58.947,58.959,197200000.0
2009-07-08 09:55:00,58.95,59.048,58.927,58.974,178800000.0
2009-07-08 10:00:00,58.958,58.969,58.913,58.943,192400000.0
2009-07-08 10:05:00,58.954,59.076,58.954,59.072,178000000.0
2009-07-08 10:10:00,59.077,59.102,59.003,59.005,234400000.0
2009-07-08 10:15:00,59.012,59.047,58.99,58.994,149200000.0
2009-07-08 10:20:00,59.013,59.024,58.988,59.001,131200000.0
2009-07-08 10:25:00,58.991,59.061,58.967,59.061,252000000.0
2009-07-08 10:30:00,59.074,59.193,59.065,59.151,158400000.0
2009-07-08 10:35:00,59.169,59.226,59.169,59.209,80000000.0
2009-07-08 10:40:00,59.207,59.207,59.079,59.079,149200000.0
2009-07-08 10:45:00,59.068,59.084,58.991,58.991,141600000.0
2009-07-08 10:50:00,58.976,59.011,58.976,59.009,277200000.0
2009-07-08 10:55:00,59.003,59.107,58.98,59.057,209600000.0
2009-07-08 11:00:00,59.061,59.205,59.06,59.16,147200000.0
2009-07-08 11:05:00,59.151,59.173,59.133,59.153,195200000.0
2009-07-08 11:10:00,59.155,59.193,59.148,59.193,230400000.0
2009-07-08 11:15:00,59.197,59.2,59.088,59.121,212800000.0
2009-07-08 11:20:00,59.132,59.168,59.116,59.158,221200000.0
2009-07-08 11:25:00,59.139,59.205,59.101,59.205,160400000.0
2009-07-08 11:30:00,59.206,59.223,59.17,59.179,124800000.0
2009-07-08 11:35:00,59.185,59.252,59.181,59.218,140800000.0
2009-07-08 11:40:00,59.223,59.228,59.186,59.191,177600000.0
2009-07-08 11:45:00,59.191,59.216,59.185,59.2,168000000.0
2009-07-08 11:50:00,59.205,59.215,59.171,59.171,205600000.0
2009-07-08 11:55:00,59.171,59.228,59.17,59.224,224000000.0
2009-07-08 12:00:00,59.255,59.289,59.248,59.256,144000000.0
2009-07-08 12:05:00,59.256,59.283,59.245,59.274,142400000.0
2009-07-08 12:10:00,59.268,59.288,59.253,59.288,91200000.0
2009-07-08 12:15:00,59.28,59.288,59.168,59.177,158400000.0
2009-07-08 12:20:00,59.192,59.192,59.097,59.101,192800000.0
2009-07-08 12:25:00,59.104,59.186,59.026,59.059,260000000.0
2009-07-08 12:30:00,59.055,59.177,59.052,59.162,213600000.0
2009-07-08 12:35:00,59.182,59.187,59.117,59.118,114000000.0
2009-07-08 12:40:00,59.089,59.111,59.068,59.095,120400000.0
2009-07-08 12:45:00,59.11,59.202,59.11,59.183,181800000.0
2009-07-08 12:50:00,59.186,59.186,59.157,59.172,86800000.0
2009-07-08 12:55:00,59.16,59.17,59.13,59.156,91200000.0
2009-07-08 13:00:00,59.153,59.227,59.153,59.227,67200000.0
2009-07-08 13:05:00,59.247,59.308,59.247,59.3,104400000.0
2009-07-08 13:10:00,59.307,59.309,59.251,59.284,89600000.0
2009-07-08 13:15:00,59.282,59.291,59.258,59.28,113600000.0
2009-07-08 13:20:00,59.276,59.365,59.254,59.365,107200000.0
2009-07-08 13:25:00,59.361,59.361,59.316,59.33,141200000.0
2009-07-08 13:30:00,59.335,59.335,59.224,59.231,91200000.0
2009-07-08 13:35:00,59.241,59.242,59.196,59.212,139200000.0
2009-07-08 13:40:00,59.218,59.242,59.197,59.205,93200000.0
2009-07-08 13:45:00,59.202,59.262,59.202,59.24,92800000.0
2009-07-08 13:50:00,59.23,59.273,59.215,59.273,142200000.0
2009-07-08 13:55:00,59.256,59.256,59.186,59.237,120000000.0
2009-07-08 14:00:00,59.223,59.223,59.128,59.135,99600000.0
2009-07-08 14:05:00,59.129,59.166,59.094,59.109,91600000.0
2009-07-08 14:10:00,59.098,59.098,59.053,59.062,88000000.0
2009-07-08 14:15:00,59.071,59.097,59.059,59.094,128000000.0
2009-07-08 14:20:00,59.101,59.111,59.067,59.086,116600000.0
2009-07-08 14:25:00,59.073,59.073,59.003,59.008,67200000.0
2009-07-08 14:30:00,58.991,58.991,58.886,58.932,72000000.0
2009-07-08 14:35:00,58.944,59.012,58.944,58.972,60800000.0
2009-07-08 14:40:00,58.977,59.01,58.946,58.989,67200000.0
2009-07-08 14:45:00,58.963,59.036,58.963,59.016,70400000.0
2009-07-08 14:50:00,59.019,59.019,58.963,58.99,69600000.0
2009-07-08 14:55:00,58.995,59.039,58.972,59.029,67600000.0
2009-07-08 15:00:00,59.068,59.257,59.068,59.213,70400000.0
2009-07-08 15:05:00,59.203,59.294,59.177,59.19,60800000.0
2009-07-08 15:10:00,59.182,59.234,59.169,59.215,64400000.0
2009-07-08 15:15:00,59.2,59.2,59.108,59.191,73600000.0
2009-07-08 15:20:00,59.19,59.228,59.102,59.228,67200000.0
2009-07-08 15:25:00,59.239,59.312,59.224,59.288,70400000.0
2009-07-08 15:30:00,59.297,59.357,59.292,59.335,64000000.0
2009-07-08 15:35:00,59.331,59.444,59.296,59.304,68800000.0
2009-07-08 15:40:00,59.299,59.356,59.273,59.352,67200000.0
2009-07-08 15:45:00,59.375,59.484,59.375,59.467,59200000.0
2009-07-08 15:50:00,59.488,59.503,59.374,59.382,67200000.0
2009-07-08 15:55:00,59.377,59.377,59.306,59.328,59600000.0
2009-07-08 16:00:00,59.33,59.435,59.32,59.422,64000000.0
2009-07-08 16:05:00,59.434,59.481,59.379,59.398,70400000.0
2009-07-08 16:10:00,59.414,59.436,59.336,59.364,59600000.0
2009-07-08 16:15:00,59.342,59.403,59.331,59.364,64400000.0
2009-07-08 16:20:00,59.388,59.473,59.38,59.38,57600000.0
2009-07-08 16:25:00,59.379,59.392,59.324,59.327,69200000.0
2009-07-08 16:30:00,59.312,59.312,59.246,59.256,64000000.0
2009-07-08 16:35:00,59.251,59.257,59.155,59.166,64000000.0
2009-07-08 16:40:00,59.165,59.234,59.163,59.234,65600000.0
2009-07-08 16:45:00,59.261,59.291,59.252,59.288,67600000.0
2009-07-08 16:50:00,59.273,59.327,59.253,59.269,75200000.0
2009-07-08 16:55:00,59.268,59.272,59.18,59.18,68800000.0
2009-07-08 17:00:00,59.154,59.159,59.035,59.072,59600000.0
2009-07-08 17:05:00,59.064,59.064,58.784,58.844,65600000.0
2009-07-08 17:10:00,58.879,58.891,58.689,58.695,62400000.0
2009-07-08 17:15:00,58.696,58.696,58.592,58.604,58000000.0
2009-07-08 17:20:00,58.594,58.594,57.866,58.17,57600000.0
2009-07-08 17:25:00,58.178,58.229,58.05,58.05,65600000.0
2009-07-08 17:30:00,58.024,58.024,57.957,58.018,59200000.0
2009-07-08 17:35:00,58.042,58.213,58.042,58.162,59200000.0
2009-07-08 17:40:00,58.135,58.309,58.105,58.271,59200000.0
2009-07-08 17:45:00,58.268,58.356,58.18,58.26,59200000.0
2009-07-08 17:50:00,58.237,58.247,58.018,58.018,62400000.0
2009-07-08 17:55:00,58.029,58.029,57.932,57.954,64000000.0
2009-07-08 18:00:00,57.92,57.92,57.32,57.467,73000000.0
2009-07-08 18:05:00,57.475,57.546,57.403,57.531,65600000.0
2009-07-08 18:10:00,57.516,57.61,57.478,57.593,60800000.0
2009-07-08 18:15:00,57.564,57.681,57.448,57.448,59600000.0
2009-07-08 18:20:00,57.418,57.457,57.24,57.257,68800000.0
2009-07-08 18:25:00,57.279,57.297,56.924,56.94,60800000.0
2009-07-08 18:30:00,56.916,57.257,56.916,57.257,59200000.0
2009-07-08 18:35:00,57.231,57.241,57.132,57.132,70400000.0
2009-07-08 18:40:00,57.122,57.27,57.119,57.268,62400000.0
2009-07-08 18:45:00,57.307,57.426,57.273,57.273,61200000.0
2009-07-08 18:50:00,57.257,57.41,57.251,57.399,67200000.0
2009-07-08 18:55:00,57.394,57.419,57.327,57.327,67200000.0
2009-07-08 19:00:00,57.303,57.475,57.248,57.475,66000000.0
2009-07-08 19:05:00,57.483,57.624,57.478,57.594,72000000.0
2009-07-08 19:10:00,57.578,57.661,57.552,57.655,69200000.0
2009-07-08 19:15:00,57.658,57.82,57.654,57.783,72000000.0
2009-07-08 19:20:00,57.779,57.783,57.664,57.703,78400000.0
2009-07-08 19:25:00,57.738,57.89,57.738,57.888,64000000.0
2009-07-08 19:30:00,57.886,57.895,57.833,57.855,73600000.0
2009-07-08 19:35:00,57.863,57.872,57.803,57.835,60800000.0
2009-07-08 19:40:00,57.811,57.854,57.806,57.844,67200000.0
2009-07-08 19:45:00,57.839,57.839,57.792,57.816,59200000.0
2009-07-08 19:50:00,57.807,57.807,57.56,57.662,68800000.0
2009-07-08 19:55:00,57.669,57.723,57.654,57.723,57000000.0
2009-07-08 20:00:00,57.722,57.75,57.699,57.741,54400000.0
2009-07-08 20:05:00,57.727,57.727,57.521,57.533,62400000.0
2009-07-08 20:10:00,57.535,57.546,57.445,57.475,62800000.0
2009-07-08 20:15:00,57.467,57.507,57.463,57.475,60800000.0
2009-07-08 20:20:00,57.474,57.556,57.474,57.521,66000000.0
2009-07-08 20:25:00,57.498,57.513,57.488,57.503,73600000.0
2009-07-08 20:30:00,57.487,57.526,57.449,57.451,62400000.0
2009-07-08 20:35:00,57.438,57.487,57.414,57.487,56000000.0
2009-07-08 20:40:00,57.485,57.49,57.456,57.472,55200000.0
2009-07-08 20:45:00,57.467,57.467,57.41,57.414,56000000.0
2009-07-08 20:50:00,57.42,57.572,57.42,57.567,59200000.0
2009-07-08 20:55:00,57.583,57.597,57.45,57.533,68800000.0
2009-07-08 21:00:00,57.538,57.643,57.526,57.643,66000000.0
2009-07-08 21:05:00,57.652,57.774,57.64,57.771,70400000.0
2009-07-08 21:10:00,57.776,57.815,57.752,57.803,67200000.0
2009-07-08 21:15:00,57.83,57.859,57.802,57.812,64000000.0
2009-07-08 21:20:00,57.816,57.876,57.796,57.821,53200000.0
2009-07-08 21:25:00,57.819,57.824,57.73,57.73,65600000.0
2009-07-08 21:30:00,57.741,57.764,57.74,57.75,57600000.0
2009-07-08 21:35:00,57.744,57.867,57.744,57.842,67600000.0
2009-07-08 21:40:00,57.867,57.937,57.867,57.921,52800000.0
2009-07-08 21:45:00,57.945,58.087,57.945,58.038,62400000.0
2009-07-08 21:50:00,58.002,58.071,57.935,57.957,69200000.0
2009-07-08 21:55:00,57.951,58.013,57.947,57.974,67200000.0
2009-07-08 22:00:00,57.943,57.954,57.883,57.925,60800000.0
2009-07-08 22:05:00,57.913,57.93,57.878,57.927,70400000.0
2009-07-08 22:10:00,57.93,57.958,57.906,57.958,75200000.0
2009-07-08 22:15:00,57.958,57.977,57.938,57.976,64000000.0
2009-07-08 22:20:00,57.993,58.01,57.982,57.991,60800000.0
2009-07-08 22:25:00,58.002,58.015,57.979,57.988,73600000.0
2009-07-08 22:30:00,57.98,58.099,57.975,58.09,62800000.0
2009-07-08 22:35:00,58.087,58.128,58.074,58.127,69200000.0
2009-07-08 22:40:00,58.115,58.195,58.096,58.168,60800000.0
2009-07-08 22:45:00,58.173,58.192,58.122,58.166,63600000.0
2009-07-08 22:50:00,58.166,58.186,58.132,58.137,60800000.0
2009-07-08 22:55:00,58.132,58.132,58.072,58.105,62400000.0
2009-07-08 23:00:00,58.097,58.097,58.034,58.064,65600000.0
2009-07-08 23:05:00,58.054,58.081,58.039,58.066,64000000.0
2009-07-08 23:10:00,58.074,58.088,58.057,58.064,58000000.0
2009-07-08 23:15:00,58.072,58.099,58.072,58.081,68800000.0
2009-07-08 23:20:00,58.097,58.114,58.07,58.079,62400000.0
2009-07-08 23:25:00,58.074,58.097,57.984,58.084,67200000.0
2009-07-08 23:30:00,58.091,58.091,58.058,58.089,68800000.0
2009-07-08 23:35:00,58.085,58.089,58.035,58.037,65600000.0
2009-07-08 23:40:00,58.007,58.05,57.993,58.031,65600000.0
2009-07-08 23:45:00,58.035,58.052,58.021,58.027,65600000.0
2009-07-08 23:50:00,58.016,58.016,57.968,57.977,64800000.0
2009-07-08 23:55:00,57.98,58.042,57.98,58.042,64000000.0
2009-07-09 00:00:00,58.043,58.075,58.027,58.074,62400000.0
2009-07-09 00:05:00,58.106,58.225,58.106,58.221,65600000.0
2009-07-09 00:10:00,58.22,58.22,58.126,58.144,59200000.0
2009-07-09 00:15:00,58.144,58.144,58.101,58.127,54400000.0
2009-07-09 00:20:00,58.117,58.157,58.062,58.155,73600000.0
2009-07-09 00:25:00,58.167,58.183,58.127,58.135,62400000.0
2009-07-09 00:30:00,58.136,58.136,58.055,58.082,64400000.0
2009-07-09 00:35:00,58.101,58.108,58.046,58.075,64000000.0
2009-07-09 00:40:00,58.073,58.093,58.046,58.093,52800000.0
2009-07-09 00:45:00,58.093,58.103,58.069,58.092,78800000.0
2009-07-09 00:50:00,58.094,58.141,58.082,58.125,67600000.0
2009-07-09 00:55:00,58.127,58.127,57.977,58.009,67200000.0
2009-07-09 01:00:00,57.997,58.087,57.947,58.036,56000000.0
2009-07-09 01:05:00,58.028,58.049,58.009,58.024,59200000.0
2009-07-09 01:10:00,58.02,58.024,57.856,57.929,64800000.0
2009-07-09 01:15:00,57.926,57.981,57.921,57.961,54400000.0
2009-07-09 01:20:00,57.957,57.967,57.907,57.929,72000000.0
2009-07-09 01:25:00,57.933,57.949,57.789,57.789,57600000.0
2009-07-09 01:30:00,57.789,57.838,57.757,57.757,65600000.0
2009-07-09 01:35:00,57.76,57.76,57.615,57.723,56000000.0
2009-07-09 01:40:00,57.74,57.826,57.72,57.796,57600000.0
2009-07-09 01:45:00,57.792,57.796,57.706,57.706,62400000.0
2009-07-09 01:50:00,57.734,57.869,57.728,57.869,73400000.0
2009-07-09 01:55:00,57.874,57.974,57.874,57.96,68800000.0
2009-07-09 02:00:00,57.959,58.034,57.959,58.034,65600000.0
2009-07-09 02:05:00,58.044,58.062,57.949,57.988,83200000.0
2009-07-09 02:10:00,57.982,57.982,57.917,57.977,65600000.0
2009-07-09 02:15:00,57.989,58.051,57.989,58.035,52800000.0
2009-07-09 02:20:00,58.027,58.037,58.004,58.022,70400000.0
2009-07-09 02:25:00,58.025,58.187,58.011,58.184,75200000.0
2009-07-09 02:30:00,58.216,58.306,58.216,58.306,68800000.0
2009-07-09 02:35:00,58.31,58.357,58.27,58.299,72000000.0
2009-07-09 02:40:00,58.29,58.29,58.239,58.25,76800000.0
2009-07-09 02:45:00,58.243,58.252,58.196,58.199,59600000.0
2009-07-09 02:50:00,58.195,58.233,58.147,58.22,68800000.0
2009-07-09 02:55:00,58.202,58.202,58.165,58.196,72800000.0
2009-07-09 03:00:00,58.2,58.218,58.174,58.178,78800000.0
2009-07-09 03:05:00,58.188,58.243,58.188,58.242,56000000.0
2009-07-09 03:10:00,58.236,58.411,58.228,58.411,64000000.0
2009-07-09 03:15:00,58.416,58.477,58.394,58.477,54400000.0
2009-07-09 03:20:00,58.483,58.516,58.43,58.43,88000000.0
2009-07-09 03:25:00,58.418,58.478,58.405,58.478,67600000.0
2009-07-09 03:30:00,58.494,58.559,58.464,58.511,81600000.0
2009-07-09 03:35:00,58.54,58.609,58.53,58.536,64000000.0
2009-07-09 03:40:00,58.548,58.574,58.475,58.565,86400000.0
2009-07-09 03:45:00,58.58,58.581,58.547,58.555,59200000.0
2009-07-09 03:50:00,58.554,58.595,58.468,58.548,64000000.0
2009-07-09 03:55:00,58.547,58.566,58.508,58.508,71400000.0
2009-07-09 04:00:00,58.518,58.518,58.32,58.432,56000000.0
2009-07-09 04:05:00,58.433,58.447,58.402,58.447,64000000.0
2009-07-09 04:10:00,58.463,58.492,58.437,58.45,65600000.0
2009-07-09 04:15:00,58.453,58.506,58.446,58.504,89600000.0
2009-07-09 04:20:00,58.502,58.516,58.492,58.498,65600000.0
2009-07-09 04:25:00,58.517,58.6,58.517,58.598,62400000.0
2009-07-09 04:30:00,58.599,58.602,58.522,58.522,67200000.0
2009-07-09 04:35:00,58.515,58.527,58.503,58.509,59200000.0
2009-07-09 04:40:00,58.513,58.525,58.449,58.48,59600000.0
2009-07-09 04:45:00,58.485,58.485,58.417,58.417,52200000.0
2009-07-09 04:50:00,58.42,58.428,58.385,58.387,92800000.0
2009-07-09 04:55:00,58.405,58.419,58.357,58.394,70400000.0
2009-07-09 05:00:00,58.396,58.428,58.38,58.428,54400000.0
2009-07-09 05:05:00,58.435,58.455,58.417,58.419,60800000.0
2009-07-09 05:10:00,58.426,58.451,58.395,58.397,59200000.0
2009-07-09 05:15:00,58.393,58.405,58.383,58.403,62400000.0
2009-07-09 05:20:00,58.404,58.489,58.404,58.436,99600000.0
2009-07-09 05:25:00,58.439,58.439,58.39,58.411,65600000.0
2009-07-09 05:30:00,58.402,58.402,58.347,58.352,67200000.0
2009-07-09 05:35:00,58.356,58.377,58.309,58.368,56000000.0
2009-07-09 05:40:00,58.372,58.372,58.266,58.371,70800000.0
2009-07-09 05:45:00,58.372,58.372,58.345,58.352,72000000.0
2009-07-09 05:50:00,58.354,58.372,58.334,58.362,62400000.0
2009-07-09 05:55:00,58.356,58.38,58.323,58.38,74400000.0
2009-07-09 06:00:00,58.354,58.354,58.301,58.323,59200000.0
2009-07-09 06:05:00,58.323,58.337,58.294,58.294,59600000.0
2009-07-09 06:10:00,58.326,58.346,58.305,58.342,89600000.0
2009-07-09 06:15:00,58.343,58.358,58.223,58.31,57600000.0
2009-07-09 06:20:00,58.317,58.345,58.292,58.345,68800000.0
2009-07-09 06:25:00,58.333,58.364,58.329,58.362,53200000.0
2009-07-09 06:30:00,58.372,58.372,58.308,58.32,102400000.0
2009-07-09 06:35:00,58.317,58.394,58.317,58.376,59200000.0
2009-07-09 06:40:00,58.395,58.413,58.369,58.388,64000000.0
2009-07-09 06:45:00,58.384,58.432,58.365,58.432,62400000.0
2009-07-09 06:50:00,58.451,58.507,58.406,58.499,64000000.0
2009-07-09 06:55:00,58.487,58.498,58.474,58.485,62400000.0
2009-07-09 07:00:00,58.494,58.522,58.489,58.489,51200000.0
2009-07-09 07:05:00,58.478,58.489,58.437,58.488,78400000.0
2009-07-09 07:10:00,58.5,58.542,58.5,58.542,76800000.0
2009-07-09 07:15:00,58.553,58.572,58.535,58.563,56000000.0
2009-07-09 07:20:00,58.554,58.554,58.463,58.489,64000000.0
2009-07-09 07:25:00,58.492,58.506,58.467,58.498,76800000.0
2009-07-09 07:30:00,58.506,58.506,58.411,58.45,63200000.0
2009-07-09 07:35:00,58.441,58.453,58.376,58.384,62400000.0
2009-07-09 07:40:00,58.376,58.376,58.277,58.283,114000000.0
2009-07-09 07:45:00,58.3,58.396,58.233,58.389,80000000.0
2009-07-09 07:50:00,58.354,58.419,58.311,58.364,83200000.0
2009-07-09 07:55:00,58.368,58.425,58.336,58.337,85200000.0
2009-07-09 08:00:00,58.332,58.356,58.314,58.315,61200000.0
2009-07-09 08:05:00,58.324,58.392,58.313,58.392,64000000.0
2009-07-09 08:10:00,58.397,58.466,58.393,58.463,100800000.0
2009-07-09 08:15:00,58.457,58.503,58.457,58.462,64000000.0
2009-07-09 08:20:00,58.477,58.553,58.477,58.553,60000000.0
2009-07-09 08:25:00,58.589,58.65,58.586,58.607,56400000.0
2009-07-09 08:30:00,58.605,58.607,58.562,58.585,88000000.0
2009-07-09 08:35:00,58.583,58.583,58.524,58.525,110800000.0
2009-07-09 08:40:00,58.521,58.574,58.503,58.574,64000000.0
2009-07-09 08:45:00,58.573,58.665,58.566,58.665,108800000.0
2009-07-09 08:50:00,58.686,58.686,58.603,58.629,148800000.0
2009-07-09 08:55:00,58.63,58.677,58.63,58.671,108800000.0
2009-07-09 09:00:00,58.674,58.691,58.617,58.617,122400000.0
2009-07-09 09:05:00,58.597,58.656,58.557,58.617,128400000.0
2009-07-09 09:10:00,58.619,58.626,58.573,58.586,93200000.0
2009-07-09 09:15:00,58.587,58.595,58.537,58.567,296000000.0
2009-07-09 09:20:00,58.587,58.701,58.587,58.701,275200000.0
2009-07-09 09:25:00,58.705,58.706,58.668,58.695,166400000.0
2009-07-09 09:30:00,58.701,58.738,58.7,58.738,136400000.0
2009-07-09 09:35:00,58.737,58.75,58.708,58.737,188800000.0
2009-07-09 09:40:00,58.75,58.801,58.742,58.765,206800000.0
2009-07-09 09:45:00,58.757,58.896,58.757,58.896,78400000.0
2009-07-09 09:50:00,58.888,58.939,58.888,58.939,197200000.0
2009-07-09 09:55:00,58.947,58.973,58.938,58.95,178000000.0
2009-07-09 10:00:00,58.944,58.944,58.85,58.869,192000000.0
2009-07-09 10:05:00,58.881,58.881,58.819,58.852,177600000.0
2009-07-09 10:10:00,58.856,59.023,58.856,59.018,233600000.0
2009-07-09 10:15:00,59.037,59.052,59.009,59.027,148800000.0
2009-07-09 10:20:00,59.045,59.117,59.045,59.107,132000000.0
2009-07-09 10:25:00,59.095,59.095,58.989,58.996,251600000.0
2009-07-09 10:30:00,59.007,59.046,58.999,59.046,158400000.0
2009-07-09 10:35:00,59.046,59.046,58.959,58.959,80000000.0
2009-07-09 10:40:00,58.978,59.016,58.941,58.943,148600000.0
2009-07-09 10:45:00,58.943,59.017,58.943,59.017,140800000.0
2009-07-09 10:50:00,59.02,59.081,59.004,59.04,276800000.0
2009-07-09 10:55:00,59.019,59.021,58.98,58.987,210400000.0
2009-07-09 11:00:00,58.987,59.009,58.979,58.988,147200000.0
2009-07-09 11:05:00,58.986,58.986,58.948,58.973,195600000.0
2009-07-09 11:10:00,58.994,59.016,58.969,59.004,231600000.0
2009-07-09 11:15:00,59.008,59.041,59.008,59.023,213200000.0
2009-07-09 11:20:00,59.014,59.039,58.996,59.039,221200000.0
2009-07-09 11:25:00,59.021,59.061,59.009,59.041,160400000.0
2009-07-09 11:30:00,59.045,59.056,59.015,59.036,124800000.0
2009-07-09 11:35:00,59.03,59.035,59.003,59.035,140800000.0
2009-07-09 11:40:00,59.044,59.071,59.025,59.04,176000000.0
2009-07-09 11:45:00,59.038,59.044,59.008,59.039,168400000.0
2009-07-09 11:50:00,59.036,59.038,58.986,58.991,205200000.0
2009-07-09 11:55:00,58.988,59.002,58.975,58.983,224000000.0
2009-07-09 12:00:00,58.983,59.042,58.974,59.033,144400000.0
2009-07-09 12:05:00,59.006,59.006,58.968,58.991,142400000.0
2009-07-09 12:10:00,58.99,59.001,58.953,58.957,90600000.0
2009-07-09 12:15:00,58.946,58.946,58.875,58.892,159200000.0
2009-07-09 12:20:00,58.888,58.939,58.883,58.883,192400000.0
2009-07-09 12:25:00,58.869,58.881,58.664,58.695,260000000.0
2009-07-09 12:30:00,58.687,58.819,58.549,58.569,213200000.0
2009-07-09 12:35:00,58.589,58.657,58.578,58.623,116800000.0
2009-07-09 12:40:00,58.609,58.644,58.605,58.643,120400000.0
2009-07-09 12:45:00,58.639,58.647,58.616,58.618,182800000.0
2009-07-09 12:50:00,58.65,58.682,58.647,58.662,86400000.0
2009-07-09 12:55:00,58.625,58.625,58.513,58.518,91200000.0
2009-07-09 13:00:00,58.532,58.666,58.532,58.596,67600000.0
2009-07-09 13:05:00,58.615,58.649,58.558,58.558,104000000.0
2009-07-09 13:10:00,58.495,58.532,58.462,58.524,89600000.0
2009-07-09 13:15:00,58.504,58.513,58.467,58.495,114400000.0
2009-07-09 13:20:00,58.499,58.528,58.497,58.508,107000000.0
2009-07-09 13:25:00,58.503,58.51,58.449,58.457,140800000.0
2009-07-09 13:30:00,58.467,58.482,58.431,58.442,91200000.0
2009-07-09 13:35:00,58.445,58.474,58.444,58.448,139600000.0
2009-07-09 13:40:00,58.443,58.443,58.378,58.4,92800000.0
2009-07-09 13:45:00,58.417,58.494,58.413,58.484,92800000.0
2009-07-09 13:50:00,58.505,58.58,58.496,58.551,142800000.0
2009-07-09 13:55:00,58.571,58.623,58.568,58.611,120000000.0
2009-07-09 14:00:00,58.618,58.637,58.59,58.61,99600000.0
2009-07-09 14:05:00,58.607,58.62,58.567,58.571,91600000.0
2009-07-09 14:10:00,58.546,58.61,58.546,58.578,88000000.0
2009-07-09 14:15:00,58.577,58.584,58.507,58.507,128000000.0
2009-07-09 14:20:00,58.496,58.502,58.441,58.441,116800000.0
2009-07-09 14:25:00,58.427,58.485,58.423,58.48,67600000.0
2009-07-09 14:30:00,58.566,58.585,58.435,58.487,72000000.0
2009-07-09 14:35:00,58.492,58.52,58.431,58.509,61200000.0
2009-07-09 14:40:00,58.521,58.685,58.521,58.618,67600000.0
2009-07-09 14:45:00,58.614,58.782,58.614,58.736,70400000.0
2009-07-09 14:50:00,58.76,58.783,58.688,58.738,69200000.0
2009-07-09 14:55:00,58.749,58.777,58.669,58.67,67200000.0
2009-07-09 15:00:00,58.658,58.658,58.535,58.541,75200000.0
2009-07-09 15:05:00,58.543,58.586,58.532,58.58,60800000.0
2009-07-09 15:10:00,58.574,58.667,58.574,58.611,58000000.0
2009-07-09 15:15:00,58.609,58.609,58.55,58.583,73600000.0
2009-07-09 15:20:00,58.565,58.611,58.47,58.587,67600000.0
2009-07-09 15:25:00,58.577,58.577,58.491,58.491,69800000.0
2009-07-09 15:30:00,58.505,58.511,58.389,58.446,64000000.0
2009-07-09 15:35:00,58.451,58.457,58.314,58.314,68800000.0
2009-07-09 15:40:00,58.26,58.26,58.162,58.208,67200000.0
2009-07-09 15:45:00,58.195,58.214,58.098,58.114,59600000.0
2009-07-09 15:50:00,58.089,58.281,58.08,58.281,67200000.0
2009-07-09 15:55:00,58.296,58.321,58.254,58.255,57600000.0
2009-07-09 16:00:00,58.275,58.32,58.166,58.32,64400000.0
2009-07-09 16:05:00,58.331,58.479,58.311,58.404,70400000.0
2009-07-09 16:10:00,58.418,58.425,58.312,58.381,59200000.0
2009-07-09 16:15:00,58.376,58.425,58.341,58.341,64000000.0
2009-07-09 16:20:00,58.334,58.335,58.241,58.241,57600000.0
2009-07-09 16:25:00,58.218,58.24,58.121,58.24,68800000.0
2009-07-09 16:30:00,58.241,58.241,58.123,58.144,64000000.0
2009-07-09 16:35:00,58.182,58.287,58.182,58.23,64400000.0
2009-07-09 16:40:00,58.235,58.385,58.219,58.347,66000000.0
2009-07-09 16:45:00,58.344,58.369,58.275,58.283,67200000.0
2009-07-09 16:50:00,58.288,58.409,58.288,58.389,75200000.0
2009-07-09 16:55:00,58.376,58.4,58.335,58.384,68800000.0
2009-07-09 17:00:00,58.36,58.366,58.24,58.348,59600000.0
2009-07-09 17:05:00,58.372,58.372,58.103,58.178,65600000.0
2009-07-09 17:10:00,58.191,58.272,58.17,58.231,63200000.0
2009-07-09 17:15:00,58.218,58.301,58.179,58.298,60800000.0
2009-07-09 17:20:00,58.302,58.352,58.226,58.344,57600000.0
2009-07-09 17:25:00,58.36,58.384,58.311,58.326,65600000.0
2009-07-09 17:30:00,58.348,58.394,58.294,58.374,59600000.0
2009-07-09 17:35:00,58.372,58.435,58.348,58.369,59200000.0
2009-07-09 17:40:00,58.385,58.536,58.385,58.532,59200000.0
2009-07-09 17:45:00,58.547,58.561,58.478,58.492,59200000.0
2009-07-09 17:50:00,58.494,58.547,58.47,58.534,62400000.0
2009-07-09 17:55:00,58.559,58.573,58.453,58.454,64000000.0
2009-07-09 18:00:00,58.436,58.449,58.323,58.386,67200000.0
2009-07-09 18:05:00,58.376,58.405,58.371,58.399,66000000.0
2009-07-09 18:10:00,58.4,58.426,58.373,58.421,60800000.0
2009-07-09 18:15:00,58.408,58.531,58.408,58.528,59200000.0
2009-07-09 18:20:00,58.533,58.679,58.517,58.608,69200000.0
2009-07-09 18:25:00,58.619,58.674,58.594,58.663,61200000.0
2009-07-09 18:30:00,58.638,58.696,58.637,58.686,59200000.0
2009-07-09 18:35:00,58.681,58.715,58.665,58.665,70400000.0
2009-07-09 18:40:00,58.653,58.705,58.592,58.592,62400000.0
2009-07-09 18:45:00,58.598,58.662,58.592,58.627,60800000.0
2009-07-09 18:50:00,58.614,58.654,58.555,58.649,67600000.0
2009-07-09 18:55:00,58.695,58.701,58.654,58.696,67600000.0
2009-07-09 19:00:00,58.698,58.714,58.597,58.597,65600000.0
2009-07-09 19:05:00,58.568,58.568,58.464,58.562,72400000.0
2009-07-09 19:10:00,58.578,58.65,58.573,58.615,69200000.0
2009-07-09 19:15:00,58.617,58.654,58.614,58.626,72000000.0
2009-07-09 19:20:00,58.63,58.696,58.624,58.647,78800000.0
2009-07-09 19:25:00,58.652,58.667,58.602,58.633,64000000.0
2009-07-09 19:30:00,58.644,58.67,58.609,58.636,67600000.0
2009-07-09 19:35:00,58.637,58.664,58.612,58.646,60800000.0
2009-07-09 19:40:00,58.64,58.66,58.62,58.645,67200000.0
2009-07-09 19:45:00,58.637,58.638,58.541,58.564,59600000.0
2009-07-09 19:50:00,58.54,58.602,58.54,58.59,68800000.0
2009-07-09 19:55:00,58.59,58.591,58.559,58.575,57600000.0
2009-07-09 20:00:00,58.577,58.578,58.522,58.546,53800000.0
2009-07-09 20:05:00,58.563,58.563,58.513,58.547,62400000.0
2009-07-09 20:10:00,58.543,58.586,58.543,58.583,59600000.0
2009-07-09 20:15:00,58.566,58.64,58.555,58.627,60800000.0
2009-07-09 20:20:00,58.605,58.68,58.605,58.676,62800000.0
2009-07-09 20:25:00,58.681,58.7,58.668,58.668,73600000.0
2009-07-09 20:30:00,58.665,58.735,58.665,58.701,62400000.0
2009-07-09 20:35:00,58.681,58.699,58.67,58.671,56000000.0
2009-07-09 20:40:00,58.679,58.688,58.649,58.662,54400000.0
2009-07-09 20:45:00,58.671,58.678,58.646,58.67,56400000.0
2009-07-09 20:50:00,58.671,58.671,58.626,58.671,59200000.0
2009-07-09 20:55:00,58.684,58.684,58.526,58.627,69200000.0
2009-07-09 21:00:00,58.617,58.622,58.567,58.615,65600000.0
2009-07-09 21:05:00,58.623,58.623,58.576,58.58,70800000.0
2009-07-09 21:10:00,58.581,58.612,58.564,58.588,67200000.0
2009-07-09 21:15:00,58.588,58.597,58.54,58.543,64000000.0
2009-07-09 21:20:00,58.554,58.564,58.527,58.553,52800000.0
2009-07-09 21:25:00,58.547,58.547,58.452,58.482,65600000.0
2009-07-09 21:30:00,58.484,58.494,58.475,58.476,57600000.0
2009-07-09 21:35:00,58.482,58.494,58.411,58.462,67200000.0
2009-07-09 21:40:00,58.47,58.509,58.456,58.46,52800000.0
2009-07-09 21:45:00,58.469,58.533,58.452,58.527,62400000.0
2009-07-09 21:50:00,58.521,58.537,58.439,58.515,68800000.0
2009-07-09 21:55:00,58.52,58.52,58.489,58.514,67200000.0
2009-07-09 22:00:00,58.518,58.541,58.45,58.541,60800000.0
2009-07-09 22:05:00,58.559,58.577,58.524,58.552,70400000.0
2009-07-09 22:10:00,58.554,58.554,58.514,58.514,75200000.0
2009-07-09 22:15:00,58.536,58.544,58.516,58.543,64400000.0
2009-07-09 22:20:00,58.531,58.537,58.498,58.52,60800000.0
2009-07-09 22:25:00,58.535,58.548,58.524,58.541,77600000.0
2009-07-09 22:30:00,58.535,58.568,58.523,58.568,62400000.0
2009-07-09 22:35:00,58.583,58.624,58.572,58.572,68800000.0
2009-07-09 22:40:00,58.602,58.618,58.583,58.618,60800000.0
2009-07-09 22:45:00,58.621,58.632,58.568,58.568,62800000.0
2009-07-09 22:50:00,58.566,58.573,58.526,58.57,61600000.0
2009-07-09 22:55:00,58.543,58.574,58.5,58.519,62400000.0
2009-07-09 23:00:00,58.515,58.535,58.472,58.529,65600000.0
2009-07-09 23:05:00,58.509,58.585,58.495,58.578,64000000.0
2009-07-09 23:10:00,58.561,58.58,58.552,58.574,57600000.0
2009-07-09 23:15:00,58.561,58.586,58.556,58.556,69200000.0
2009-07-09 23:20:00,58.524,58.554,58.518,58.525,62400000.0
2009-07-09 23:25:00,58.523,58.523,58.431,58.502,66600000.0
2009-07-09 23:30:00,58.508,58.545,58.496,58.545,68800000.0
2009-07-09 23:35:00,58.55,58.602,58.536,58.586,65600000.0
2009-07-09 23:40:00,58.592,58.616,58.586,58.613,65600000.0
2009-07-09 23:45:00,58.612,58.658,58.612,58.627,65600000.0
2009-07-09 23:50:00,58.621,58.632,58.59,58.608,64000000.0
2009-07-09 23:55:00,58.606,58.633,58.587,58.628,64400000.0
2009-07-10 00:00:00,58.611,58.617,58.584,58.617,62400000.0
2009-07-10 00:05:00,58.617,58.661,58.606,58.661,65600000.0
2009-07-10 00:10:00,58.668,58.704,58.653,58.686,59200000.0
2009-07-10 00:15:00,58.699,58.727,58.699,58.727,54400000.0
2009-07-10 00:20:00,58.713,58.722,58.641,58.722,73600000.0
2009-07-10 00:25:00,58.724,58.731,58.705,58.73,62400000.0
2009-07-10 00:30:00,58.724,58.736,58.677,58.721,64400000.0
2009-07-10 00:35:00,58.716,58.721,58.677,58.677,64000000.0
2009-07-10 00:40:00,58.704,58.73,58.695,58.718,53200000.0
2009-07-10 00:45:00,58.724,58.782,58.703,58.782,78400000.0
2009-07-10 00:50:00,58.789,58.803,58.773,58.783,67200000.0
2009-07-10 00:55:00,58.793,58.891,58.781,58.887,67200000.0
2009-07-10 01:00:00,58.871,58.871,58.775,58.837,56000000.0
2009-07-10 01:05:00,58.816,58.827,58.752,58.777,59200000.0
2009-07-10 01:10:00,58.778,58.828,58.666,58.813,64000000.0
2009-07-10 01:15:00,58.816,58.858,58.816,58.85,54800000.0
2009-07-10 01:20:00,58.85,58.864,58.83,58.84,72000000.0
2009-07-10 01:25:00,58.843,58.859,58.787,58.858,58000000.0
2009-07-10 01:30:00,58.867,58.899,58.865,58.889,65600000.0
2009-07-10 01:35:00,58.892,58.894,58.794,58.885,56400000.0
2009-07-10 01:40:00,58.897,58.897,58.858,58.893,57600000.0
2009-07-10 01:45:00,58.894,58.922,58.859,58.859,62800000.0
2009-07-10 01:50:00,58.872,58.892,58.855,58.886,73600000.0
2009-07-10 01:55:00,58.902,58.911,58.887,58.911,68800000.0
2009-07-10 02:00:00,58.908,58.908,58.814,58.814,65600000.0
2009-07-10 02:05:00,58.815,58.827,58.797,58.815,83200000.0
2009-07-10 02:10:00,58.817,58.825,58.797,58.817,65600000.0
2009-07-10 02:15:00,58.812,58.818,58.752,58.752,52800000.0
2009-07-10 02:20:00,58.742,58.765,58.706,58.746,70400000.0
2009-07-10 02:25:00,58.765,58.802,58.765,58.78,75200000.0
2009-07-10 02:30:00,58.78,58.794,58.755,58.776,62400000.0
2009-07-10 02:35:00,58.77,58.811,58.77,58.787,72000000.0
2009-07-10 02:40:00,58.789,58.794,58.753,58.753,76800000.0
2009-07-10 02:45:00,58.748,58.762,58.721,58.727,64000000.0
2009-07-10 02:50:00,58.728,58.788,58.704,58.788,69200000.0
2009-07-10 02:55:00,58.772,58.875,58.772,58.859,72000000.0
2009-07-10 03:00:00,58.872,58.875,58.799,58.808,78400000.0
2009-07-10 03:05:00,58.824,58.84,58.802,58.823,64400000.0
2009-07-10 03:10:00,58.817,58.828,58.765,58.767,67200000.0
2009-07-10 03:15:00,58.777,58.839,58.772,58.817,54400000.0
2009-07-10 03:20:00,58.82,58.83,58.813,58.821,81600000.0
2009-07-10 03:25:00,58.815,58.816,58.729,58.729,67200000.0
2009-07-10 03:30:00,58.722,58.724,58.635,58.653,81600000.0
2009-07-10 03:35:00,58.656,58.688,58.648,58.683,64000000.0
2009-07-10 03:40:00,58.682,58.734,58.677,58.726,86800000.0
2009-07-10 03:45:00,58.747,58.749,58.594,58.594,59200000.0
2009-07-10 03:50:00,58.597,58.597,58.446,58.584,64000000.0
2009-07-10 03:55:00,58.585,58.618,58.577,58.593,64400000.0
2009-07-10 04:00:00,58.6,58.635,58.491,58.635,56000000.0
2009-07-10 04:05:00,58.664,58.679,58.601,58.601,64400000.0
2009-07-10 04:10:00,58.605,58.612,58.48,58.497,65600000.0
2009-07-10 04:15:00,58.501,58.524,58.471,58.514,89600000.0
2009-07-10 04:20:00,58.519,58.524,58.448,58.468,65600000.0
2009-07-10 04:25:00,58.486,58.486,58.441,58.455,51200000.0
2009-07-10 04:30:00,58.459,58.499,58.459,58.478,67200000.0
2009-07-10 04:35:00,58.453,58.466,58.435,58.464,57600000.0
2009-07-10 04:40:00,58.461,58.509,58.454,58.502,59200000.0
2009-07-10 04:45:00,58.501,58.52,58.472,58.479,59200000.0
2009-07-10 04:50:00,58.442,58.537,58.442,58.53,92800000.0
2009-07-10 04:55:00,58.528,58.528,58.452,58.458,70400000.0
2009-07-10 05:00:00,58.43,58.489,58.43,58.485,60800000.0
2009-07-10 05:05:00,58.493,58.517,58.468,58.506,60800000.0
2009-07-10 05:10:00,58.498,58.516,58.496,58.509,59200000.0
2009-07-10 05:15:00,58.509,58.509,58.465,58.474,62400000.0
2009-07-10 05:20:00,58.47,58.474,58.427,58.435,99200000.0
2009-07-10 05:25:00,58.439,58.442,58.398,58.428,65000000.0
2009-07-10 05:30:00,58.432,58.436,58.403,58.419,67200000.0
2009-07-10 05:35:00,58.399,58.409,58.366,58.385,56400000.0
2009-07-10 05:40:00,58.396,58.457,58.387,58.429,67200000.0
2009-07-10 05:45:00,58.428,58.493,58.428,58.457,72000000.0
2009-07-10 05:50:00,58.46,58.492,58.445,58.456,63400000.0
2009-07-10 05:55:00,58.452,58.471,58.433,58.448,74000000.0
2009-07-10 06:00:00,58.451,58.48,58.451,58.465,59200000.0
2009-07-10 06:05:00,58.465,58.469,58.382,58.382,59600000.0
2009-07-10 06:10:00,58.392,58.426,58.376,58.414,89600000.0
2009-07-10 06:15:00,58.417,58.477,58.364,58.442,52800000.0
2009-07-10 06:20:00,58.442,58.47,58.441,58.47,69200000.0
2009-07-10 06:25:00,58.464,58.509,58.46,58.507,52800000.0
2009-07-10 06:30:00,58.504,58.529,58.46,58.524,102400000.0
2009-07-10 06:35:00,58.498,58.562,58.498,58.533,59200000.0
2009-07-10 06:40:00,58.546,58.592,58.546,58.59,74000000.0
2009-07-10 06:45:00,58.61,58.632,58.592,58.592,62400000.0
2009-07-10 06:50:00,58.592,58.598,58.463,58.525,64000000.0
2009-07-10 06:55:00,58.52,58.527,58.471,58.485,62400000.0
2009-07-10 07:00:00,58.498,58.499,58.477,58.497,51200000.0
2009-07-10 07:05:00,58.497,58.499,58.447,58.447,79200000.0
2009-07-10 07:10:00,58.457,58.485,58.451,58.485,76800000.0
2009-07-10 07:15:00,58.484,58.497,58.445,58.451,56000000.0
2009-07-10 07:20:00,58.449,58.47,58.448,58.451,64000000.0
2009-07-10 07:25:00,58.435,58.458,58.428,58.44,76800000.0
2009-07-10 07:30:00,58.445,58.461,58.361,58.438,62400000.0
2009-07-10 07:35:00,58.446,58.456,58.389,58.408,62400000.0
2009-07-10 07:40:00,58.406,58.435,58.402,58.421,114400000.0
2009-07-10 07:45:00,58.424,58.424,58.361,58.384,72400000.0
2009-07-10 07:50:00,58.373,58.426,58.351,58.403,83200000.0
2009-07-10 07:55:00,58.4,58.42,58.351,58.361,84800000.0
2009-07-10 08:00:00,58.339,58.401,58.334,58.401,60800000.0
2009-07-10 08:05:00,58.397,58.397,58.249,58.285,64000000.0
2009-07-10 08:10:00,58.266,58.281,58.237,58.254,100800000.0
2009-07-10 08:15:00,58.238,58.309,58.233,58.303,64400000.0
2009-07-10 08:20:00,58.298,58.332,58.27,58.326,61200000.0
2009-07-10 08:25:00,58.342,58.354,58.316,58.336,56000000.0
2009-07-10 08:30:00,58.352,58.354,58.304,58.304,88000000.0
2009-07-10 08:35:00,58.3,58.3,58.198,58.213,110400000.0
2009-07-10 08:40:00,58.215,58.228,58.143,58.163,73600000.0
2009-07-10 08:45:00,58.168,58.168,58.036,58.036,109200000.0
2009-07-10 08:50:00,57.996,58.051,57.957,58.051,148800000.0
2009-07-10 08:55:00,58.051,58.068,57.99,58.067,108800000.0
2009-07-10 09:00:00,58.079,58.178,58.079,58.166,121600000.0
2009-07-10 09:05:00,58.166,58.167,58.033,58.036,128400000.0
2009-07-10 09:10:00,58.044,58.118,58.044,58.106,92800000.0
2009-07-10 09:15:00,58.107,58.119,57.994,58.003,297600000.0
2009-07-10 09:20:00,58.001,58.096,58.001,58.05,275400000.0
2009-07-10 09:25:00,58.052,58.114,58.041,58.108,166400000.0
2009-07-10 09:30:00,58.118,58.118,58.049,58.083,136000000.0
2009-07-10 09:35:00,58.094,58.172,58.094,58.168,189200000.0
2009-07-10 09:40:00,58.156,58.156,58.023,58.023,205800000.0
2009-07-10 09:45:00,58.006,58.115,58.006,58.115,78800000.0
2009-07-10 09:50:00,58.105,58.105,58.039,58.084,197200000.0
2009-07-10 09:55:00,58.076,58.157,58.063,58.153,177600000.0
2009-07-10 10:00:00,58.133,58.143,58.093,58.142,192800000.0
2009-07-10 10:05:00,58.143,58.178,58.122,58.142,177600000.0
2009-07-10 10:10:00,58.125,58.216,58.114,58.216,233600000.0
2009-07-10 10:15:00,58.231,58.274,58.215,58.215,148600000.0
2009-07-10 10:20:00,58.226,58.228,58.165,58.183,136400000.0
2009-07-10 10:25:00,58.175,58.175,58.006,58.012,251200000.0
2009-07-10 10:30:00,58.015,58.056,58.008,58.051,158400000.0
2009-07-10 10:35:00,58.052,58.124,58.045,58.114,80400000.0
2009-07-10 10:40:00,58.121,58.156,58.081,58.156,148800000.0
2009-07-10 10:45:00,58.146,58.152,58.048,58.067,140800000.0
2009-07-10 10:50:00,58.063,58.07,57.971,58.06,277600000.0
2009-07-10 10:55:00,58.043,58.047,58.0,58.032,209600000.0
2009-07-10 11:00:00,58.028,58.074,58.024,58.062,147000000.0
2009-07-10 11:05:00,58.062,58.062,57.99,58.015,195200000.0
2009-07-10 11:10:00,58.02,58.044,57.986,58.044,231200000.0
2009-07-10 11:15:00,58.047,58.054,57.939,57.944,213200000.0
2009-07-10 11:20:00,57.923,57.985,57.914,57.978,221600000.0
2009-07-10 11:25:00,57.976,58.009,57.945,57.983,160000000.0
2009-07-10 11:30:00,58.007,58.012,57.944,57.95,124800000.0
2009-07-10 11:35:00,57.945,57.953,57.874,57.88,140800000.0
2009-07-10 11:40:00,57.871,57.891,57.833,57.885,176000000.0
2009-07-10 11:45:00,57.888,57.958,57.888,57.925,168800000.0
2009-07-10 11:50:00,57.926,57.937,57.862,57.914,205200000.0
2009-07-10 11:55:00,57.92,57.926,57.883,57.914,224000000.0
2009-07-10 12:00:00,57.919,57.953,57.899,57.923,144000000.0
2009-07-10 12:05:00,57.9,57.982,57.891,57.981,142400000.0
2009-07-10 12:10:00,57.974,57.982,57.919,57.982,91200000.0
2009-07-10 12:15:00,57.969,57.972,57.922,57.969,158800000.0
2009-07-10 12:20:00,57.962,57.97,57.918,57.925,192000000.0
2009-07-10 12:25:00,57.922,57.999,57.844,57.865,259200000.0
2009-07-10 12:30:00,57.872,58.005,57.872,57.939,213600000.0
2009-07-10 12:35:00,57.94,58.078,57.918,58.078,114000000.0
2009-07-10 12:40:00,58.078,58.094,58.033,58.066,120400000.0
2009-07-10 12:45:00,58.075,58.075,57.988,58.009,182400000.0
2009-07-10 12:50:00,58.013,58.049,58.0,58.044,86400000.0
2009-07-10 12:55:00,58.035,58.083,58.022,58.074,91200000.0
2009-07-10 13:00:00,58.081,58.118,58.062,58.09,72000000.0
2009-07-10 13:05:00,58.091,58.091,58.039,58.084,104000000.0
2009-07-10 13:10:00,58.092,58.125,58.088,58.125,89600000.0
2009-07-10 13:15:00,58.12,58.124,58.047,58.047,113600000.0
2009-07-10 13:20:00,58.048,58.048,57.924,58.01,107200000.0
2009-07-10 13:25:00,58.016,58.028,57.941,58.005,140800000.0
2009-07-10 13:30:00,57.988,58.013,57.971,57.971,91200000.0
2009-07-10 13:35:00,57.97,57.978,57.888,57.897,140000000.0
2009-07-10 13:40:00,57.893,57.977,57.893,57.956,92800000.0
2009-07-10 13:45:00,57.95,57.95,57.847,57.847,99200000.0
2009-07-10 13:50:00,57.838,57.838,57.734,57.748,142400000.0
2009-07-10 13:55:00,57.766,57.775,57.721,57.748,120000000.0
2009-07-10 14:00:00,57.771,57.859,57.771,57.859,99200000.0
2009-07-10 14:05:00,57.853,57.853,57.769,57.789,91200000.0
2009-07-10 14:10:00,57.769,57.769,57.598,57.609,88000000.0
2009-07-10 14:15:00,57.589,57.635,57.547,57.583,128000000.0
2009-07-10 14:20:00,57.604,57.604,57.543,57.559,116800000.0
2009-07-10 14:25:00,57.546,57.546,57.431,57.441,67200000.0
2009-07-10 14:30:00,57.448,57.653,57.328,57.641,72000000.0
2009-07-10 14:35:00,57.652,57.707,57.593,57.606,61200000.0
2009-07-10 14:40:00,57.638,57.705,57.617,57.705,67200000.0
2009-07-10 14:45:00,57.728,57.775,57.692,57.692,70400000.0
2009-07-10 14:50:00,57.705,57.763,57.696,57.748,68800000.0
2009-07-10 14:55:00,57.771,57.882,57.771,57.816,67200000.0
2009-07-10 15:00:00,57.812,57.814,57.635,57.635,70400000.0
2009-07-10 15:05:00,57.655,57.729,57.655,57.699,61200000.0
2009-07-10 15:10:00,57.684,57.739,57.652,57.739,57600000.0
2009-07-10 15:15:00,57.743,57.762,57.69,57.701,73600000.0
2009-07-10 15:20:00,57.695,57.77,57.636,57.767,67200000.0
2009-07-10 15:25:00,57.791,57.834,57.791,57.81,70400000.0
2009-07-10 15:30:00,57.817,57.886,57.791,57.886,64000000.0
2009-07-10 15:35:00,57.886,58.042,57.868,57.993,68800000.0
2009-07-10 15:40:00,58.008,58.135,58.002,58.056,67200000.0
2009-07-10 15:45:00,58.071,58.109,58.045,58.109,59600000.0
2009-07-10 15:50:00,58.157,58.216,58.142,58.165,67600000.0
2009-07-10 15:55:00,58.083,58.083,57.896,58.0,57600000.0
2009-07-10 16:00:00,57.966,58.006,57.784,57.993,63800000.0
2009-07-10 16:05:00,57.979,57.979,57.866,57.886,70400000.0
2009-07-10 16:10:00,57.896,58.095,57.892,58.095,58600000.0
2009-07-10 16:15:00,58.099,58.099,57.967,58.04,64000000.0
2009-07-10 16:20:00,58.048,58.07,58.023,58.049,58000000.0
2009-07-10 16:25:00,58.058,58.116,58.014,58.113,69200000.0
2009-07-10 16:30:00,58.125,58.125,58.067,58.107,64000000.0
2009-07-10 16:35:00,58.115,58.128,57.951,57.951,64800000.0
2009-07-10 16:40:00,57.925,57.962,57.866,57.866,65600000.0
2009-07-10 16:45:00,57.867,57.977,57.862,57.95,67200000.0
2009-07-10 16:50:00,57.937,57.962,57.867,57.884,75200000.0
2009-07-10 16:55:00,57.879,57.991,57.879,57.924,68800000.0
2009-07-10 17:00:00,57.92,57.924,57.751,57.848,59600000.0
2009-07-10 17:05:00,57.836,57.898,57.789,57.898,66000000.0
2009-07-10 17:10:00,57.874,57.874,57.796,57.83,62400000.0
2009-07-10 17:15:00,57.81,57.81,57.604,57.727,52800000.0
2009-07-10 17:20:00,57.718,57.718,57.542,57.599,57600000.0
2009-07-10 17:25:00,57.589,57.59,57.474,57.528,65600000.0
2009-07-10 17:30:00,57.558,57.785,57.558,57.756,59200000.0
2009-07-10 17:35:00,57.766,57.78,57.66,57.675,59200000.0
2009-07-10 17:40:00,57.694,57.794,57.691,57.726,59200000.0
2009-07-10 17:45:00,57.711,57.73,57.698,57.721,59600000.0
2009-07-10 17:50:00,57.725,57.799,57.721,57.758,62400000.0
2009-07-10 17:55:00,57.764,57.764,57.701,57.73,64000000.0
2009-07-10 18:00:00,57.73,57.775,57.653,57.76,76800000.0
2009-07-10 18:05:00,57.752,57.886,57.752,57.884,65400000.0
2009-07-10 18:10:00,57.883,57.883,57.834,57.862,60800000.0
2009-07-10 18:15:00,57.85,57.934,57.85,57.929,64000000.0
2009-07-10 18:20:00,57.945,57.945,57.824,57.851,69200000.0
2009-07-10 18:25:00,57.861,57.907,57.855,57.907,60800000.0
2009-07-10 18:30:00,57.901,57.901,57.801,57.823,59200000.0
2009-07-10 18:35:00,57.81,57.872,57.8,57.858,70400000.0
2009-07-10 18:40:00,57.875,57.938,57.857,57.899,62400000.0
2009-07-10 18:45:00,57.908,57.952,57.894,57.952,61200000.0
2009-07-10 18:50:00,57.943,57.943,57.858,57.919,67200000.0
2009-07-10 18:55:00,57.934,57.94,57.9,57.904,67600000.0
2009-07-10 19:00:00,57.922,57.969,57.901,57.902,65600000.0
2009-07-10 19:05:00,57.891,57.966,57.891,57.925,72000000.0
2009-07-10 19:10:00,57.943,57.944,57.907,57.936,69200000.0
2009-07-10 19:15:00,57.942,57.975,57.939,57.975,72000000.0
2009-07-10 19:20:00,57.976,57.976,57.94,57.952,78400000.0
2009-07-10 19:25:00,57.944,57.952,57.876,57.9,64400000.0
2009-07-10 19:30:00,57.899,57.923,57.884,57.919,67200000.0
2009-07-10 19:35:00,57.918,58.037,57.909,58.035,62400000.0
2009-07-10 19:40:00,58.032,58.104,58.028,58.104,67600000.0
2009-07-10 19:45:00,58.124,58.152,58.095,58.106,59200000.0
2009-07-10 19:50:00,58.096,58.107,58.062,58.065,68800000.0
2009-07-10 19:55:00,58.072,58.113,58.05,58.111,57600000.0
2009-07-10 20:00:00,58.108,58.117,58.078,58.094,54400000.0
2009-07-10 20:05:00,58.075,58.08,57.938,57.942,62400000.0
2009-07-10 20:10:00,57.946,57.963,57.926,57.942,59200000.0
2009-07-10 20:15:00,57.944,58.05,57.927,58.05,60800000.0
2009-07-10 20:20:00,58.078,58.078,57.997,58.002,57600000.0
2009-07-10 20:25:00,57.986,57.991,57.95,57.98,73600000.0
2009-07-10 20:30:00,57.987,57.994,57.899,57.901,62400000.0
2009-07-10 20:35:00,57.91,57.932,57.909,57.91,56000000.0
2009-07-10 20:40:00,57.906,57.909,57.876,57.882,54400000.0
2009-07-10 20:45:00,57.882,57.907,57.852,57.907,56000000.0
2009-07-10 20:50:00,57.934,57.944,57.91,57.928,59600000.0
2009-07-10 20:55:00,57.932,57.938,57.837,57.917,69200000.0
2009-07-10 21:00:00,57.889,57.9,57.849,57.849,65600000.0
2009-07-10 21:05:00,57.838,57.876,57.838,57.845,70400000.0
2009-07-10 21:10:00,57.843,57.862,57.817,57.817,67200000.0
2009-07-10 21:15:00,57.83,57.927,57.83,57.903,64400000.0
2009-07-10 21:20:00,57.916,57.916,57.866,57.904,52800000.0
2009-07-10 21:25:00,57.903,57.921,57.874,57.918,65600000.0
2009-07-10 21:30:00,57.928,57.951,57.905,57.91,57600000.0
2009-07-10 21:35:00,57.934,57.958,57.934,57.958,67200000.0
2009-07-10 21:40:00,57.932,57.957,57.925,57.925,52800000.0
2009-07-10 21:45:00,57.928,57.939,57.9,57.939,62400000.0
2009-07-10 21:50:00,57.914,57.948,57.846,57.948,68800000.0
2009-07-10 21:55:00,57.95,57.951,57.93,57.937,67200000.0
2009-07-10 22:00:00,57.944,57.945,57.814,57.881,60800000.0
2009-07-10 22:05:00,57.868,57.914,57.865,57.914,70400000.0
2009-07-10 22:10:00,57.922,57.922,57.894,57.912,75200000.0
2009-07-10 22:15:00,57.92,57.921,57.902,57.921,49600000.0
2009-07-10 22:20:00,57.919,57.931,57.914,57.914,60800000.0
2009-07-10 22:25:00,57.916,57.945,57.908,57.945,73600000.0
2009-07-10 22:30:00,57.947,57.967,57.932,57.961,63200000.0
2009-07-10 22:35:00,57.97,58.02,57.97,58.012,68800000.0
2009-07-10 22:40:00,57.981,58.028,57.98,58.024,60800000.0
2009-07-10 22:45:00,58.019,58.022,57.939,57.987,61800000.0
2009-07-10 22:50:00,57.968,57.999,57.96,57.981,60800000.0
2009-07-10 22:55:00,57.969,57.993,57.952,57.988,62800000.0
2009-07-12 23:00:00,57.973,57.978,57.895,57.947,65600000.0
2009-07-12 23:05:00,57.935,57.965,57.917,57.962,64000000.0
2009-07-12 23:10:00,57.96,57.965,57.924,57.954,41600000.0
2009-07-12 23:15:00,57.956,57.995,57.956,57.975,51200000.0
2009-07-12 23:20:00,57.987,58.015,57.961,58.007,51200000.0
2009-07-12 23:25:00,57.993,58.016,57.989,58.009,44800000.0
2009-07-12 23:30:00,57.994,58.014,57.984,58.014,69600000.0
2009-07-12 23:35:00,57.994,58.022,57.994,58.02,65600000.0
2009-07-12 23:40:00,58.008,58.059,58.001,58.059,66000000.0
2009-07-12 23:45:00,58.041,58.054,58.015,58.035,54400000.0
2009-07-12 23:50:00,58.015,58.039,58.007,58.01,49600000.0
2009-07-12 23:55:00,58.0,58.039,57.985,57.988,51200000.0
2009-07-13 00:00:00,57.98,57.982,57.924,57.944,62400000.0
2009-07-13 00:05:00,57.941,57.974,57.927,57.971,65600000.0
2009-07-13 00:10:00,57.977,58.021,57.966,58.017,59600000.0
2009-07-13 00:15:00,58.022,58.044,57.982,58.044,54400000.0
2009-07-13 00:20:00,58.005,58.032,57.954,58.02,74000000.0
2009-07-13 00:25:00,58.01,58.015,57.945,58.005,62400000.0
2009-07-13 00:30:00,57.967,58.003,57.967,58.001,64000000.0
2009-07-13 00:35:00,58.004,58.006,57.967,58.001,64000000.0
2009-07-13 00:40:00,58.005,58.005,57.957,57.957,52800000.0
2009-07-13 00:45:00,57.997,58.067,57.997,58.031,78800000.0
2009-07-13 00:50:00,58.012,58.026,57.987,58.017,67200000.0
2009-07-13 00:55:00,58.033,58.092,58.026,58.092,67200000.0
2009-07-13 01:00:00,58.099,58.105,58.034,58.097,56000000.0
2009-07-13 01:05:00,58.054,58.097,58.051,58.077,59200000.0
2009-07-13 01:10:00,58.078,58.091,57.951,58.089,64400000.0
2009-07-13 01:15:00,58.085,58.104,57.991,58.021,54400000.0
2009-07-13 01:20:00,58.024,58.039,58.0,58.035,72000000.0
2009-07-13 01:25:00,58.02,58.025,57.982,57.982,57600000.0
2009-07-13 01:30:00,57.99,58.023,57.971,58.022,65800000.0
2009-07-13 01:35:00,58.022,58.041,57.999,58.027,56400000.0
2009-07-13 01:40:00,58.045,58.054,58.021,58.024,57600000.0
2009-07-13 01:45:00,58.013,58.063,58.013,58.034,62400000.0
2009-07-13 01:50:00,58.021,58.068,58.01,58.058,73600000.0
2009-07-13 01:55:00,58.055,58.111,58.035,58.107,69600000.0
2009-07-13 02:00:00,58.118,58.201,58.118,58.201,69200000.0
2009-07-13 02:05:00,58.217,58.259,58.202,58.253,73600000.0
2009-07-13 02:10:00,58.261,58.277,58.214,58.214,62400000.0
2009-07-13 02:15:00,58.21,58.248,58.2,58.219,57600000.0
2009-07-13 02:20:00,58.178,58.194,58.093,58.172,56000000.0
2009-07-13 02:25:00,58.169,58.184,58.156,58.184,65600000.0
2009-07-13 02:30:00,58.173,58.208,58.167,58.208,57600000.0
2009-07-13 02:35:00,58.221,58.288,58.221,58.285,72000000.0
2009-07-13 02:40:00,58.286,58.303,58.271,58.297,54800000.0
2009-07-13 02:45:00,58.312,58.379,58.269,58.361,64000000.0
2009-07-13 02:50:00,58.361,58.437,58.344,58.423,59200000.0
2009-07-13 02:55:00,58.436,58.493,58.406,58.406,56000000.0
2009-07-13 03:00:00,58.391,58.396,58.304,58.308,67200000.0
2009-07-13 03:05:00,58.308,58.322,58.29,58.321,67200000.0
2009-07-13 03:10:00,58.322,58.323,58.218,58.233,78400000.0
2009-07-13 03:15:00,58.19,58.261,58.19,58.235,53200000.0
2009-07-13 03:20:00,58.238,58.268,58.206,58.206,64000000.0
2009-07-13 03:25:00,58.202,58.226,58.182,58.191,64000000.0
2009-07-13 03:30:00,58.195,58.195,58.107,58.125,62400000.0
2009-07-13 03:35:00,58.111,58.119,57.967,58.036,74000000.0
2009-07-13 03:40:00,58.064,58.094,58.06,58.066,54400000.0
2009-07-13 03:45:00,58.074,58.1,58.022,58.035,59200000.0
2009-07-13 03:50:00,58.035,58.059,58.026,58.046,65600000.0
2009-07-13 03:55:00,58.057,58.078,58.05,58.06,62800000.0
2009-07-13 04:00:00,58.073,58.092,57.995,57.995,64000000.0
2009-07-13 04:05:00,58.002,58.002,57.879,57.894,64400000.0
2009-07-13 04:10:00,57.9,57.928,57.885,57.906,65600000.0
2009-07-13 04:15:00,57.911,57.911,57.835,57.843,65600000.0
2009-07-13 04:20:00,57.851,57.921,57.85,57.921,65600000.0
2009-07-13 04:25:00,57.944,57.989,57.943,57.946,68800000.0
2009-07-13 04:30:00,57.946,57.985,57.892,57.983,67200000.0
2009-07-13 04:35:00,57.992,58.009,57.956,58.004,62800000.0
2009-07-13 04:40:00,58.01,58.073,58.01,58.04,68800000.0
2009-07-13 04:45:00,58.036,58.068,58.022,58.022,58000000.0
2009-07-13 04:50:00,58.018,58.018,57.937,57.944,64000000.0
2009-07-13 04:55:00,57.949,57.958,57.92,57.92,65600000.0
2009-07-13 05:00:00,57.925,57.972,57.886,57.932,62800000.0
2009-07-13 05:05:00,57.937,57.955,57.92,57.938,60800000.0
2009-07-13 05:10:00,57.936,58.006,57.908,57.991,62400000.0
2009-07-13 05:15:00,57.985,58.004,57.969,57.997,60800000.0
2009-07-13 05:20:00,57.994,57.997,57.956,57.987,68800000.0
2009-07-13 05:25:00,57.986,57.987,57.951,57.954,62400000.0
2009-07-13 05:30:00,57.952,57.982,57.939,57.975,74000000.0
2009-07-13 05:35:00,57.967,57.972,57.874,57.878,60800000.0
2009-07-13 05:40:00,57.88,57.914,57.88,57.909,64400000.0
2009-07-13 05:45:00,57.91,57.913,57.879,57.898,75200000.0
2009-07-13 05:50:00,57.891,57.891,57.841,57.847,70400000.0
2009-07-13 05:55:00,57.864,57.899,57.826,57.845,60800000.0
2009-07-13 06:00:00,57.869,57.9,57.856,57.893,67200000.0
2009-07-13 06:05:00,57.889,57.891,57.748,57.869,68800000.0
2009-07-13 06:10:00,57.859,57.895,57.847,57.895,62800000.0
2009-07-13 06:15:00,57.89,57.929,57.871,57.929,53200000.0
2009-07-13 06:20:00,57.947,58.006,57.925,57.999,67200000.0
2009-07-13 06:25:00,57.99,57.996,57.868,57.868,57600000.0
2009-07-13 06:30:00,57.858,57.86,57.772,57.808,65600000.0
2009-07-13 06:35:00,57.811,57.827,57.8,57.812,52800000.0
2009-07-13 06:40:00,57.802,57.849,57.802,57.849,64000000.0
2009-07-13 06:45:00,57.828,57.884,57.825,57.836,67600000.0
2009-07-13 06:50:00,57.815,57.815,57.721,57.721,70400000.0
2009-07-13 06:55:00,57.701,57.702,57.649,57.664,65600000.0
2009-07-13 07:00:00,57.674,57.714,57.622,57.686,68800000.0
2009-07-13 07:05:00,57.685,57.685,57.65,57.682,59200000.0
2009-07-13 07:10:00,57.671,57.671,57.577,57.613,56400000.0
2009-07-13 07:15:00,57.619,57.671,57.619,57.667,54400000.0
2009-07-13 07:20:00,57.686,57.725,57.686,57.691,56400000.0
2009-07-13 07:25:00,57.71,57.737,57.699,57.711,62800000.0
2009-07-13 07:30:00,57.713,57.773,57.713,57.764,73600000.0
2009-07-13 07:35:00,57.75,57.772,57.747,57.766,57600000.0
2009-07-13 07:40:00,57.757,57.765,57.689,57.689,60800000.0
2009-07-13 07:45:00,57.691,57.723,57.673,57.673,59200000.0
2009-07-13 07:50:00,57.67,57.67,57.587,57.588,62400000.0
2009-07-13 07:55:00,57.589,57.596,57.495,57.533,54400000.0
2009-07-13 08:00:00,57.534,57.544,57.492,57.493,58000000.0
2009-07-13 08:05:00,57.482,57.482,57.391,57.434,69200000.0
2009-07-13 08:10:00,57.437,57.463,57.407,57.456,59200000.0
2009-07-13 08:15:00,57.466,57.53,57.455,57.455,67200000.0
2009-07-13 08:20:00,57.473,57.522,57.463,57.506,60800000.0
2009-07-13 08:25:00,57.534,57.553,57.502,57.549,67600000.0
2009-07-13 08:30:00,57.557,57.571,57.464,57.464,64000000.0
2009-07-13 08:35:00,57.429,57.444,57.389,57.44,79600000.0
2009-07-13 08:40:00,57.441,57.45,57.272,57.272,72000000.0
2009-07-13 08:45:00,57.234,57.25,57.138,57.145,68800000.0
2009-07-13 08:50:00,57.166,57.309,57.152,57.245,72000000.0
2009-07-13 08:55:00,57.237,57.366,57.224,57.366,65600000.0
2009-07-13 09:00:00,57.394,57.412,57.292,57.292,68000000.0
2009-07-13 09:05:00,57.269,57.322,57.261,57.314,67200000.0
2009-07-13 09:10:00,57.316,57.33,57.295,57.298,60800000.0
2009-07-13 09:15:00,57.323,57.37,57.323,57.343,62400000.0
2009-07-13 09:20:00,57.347,57.369,57.331,57.344,70400000.0
2009-07-13 09:25:00,57.346,57.346,57.296,57.312,59600000.0
2009-07-13 09:30:00,57.311,57.337,57.295,57.304,61200000.0
2009-07-13 09:35:00,57.292,57.304,57.2,57.295,68800000.0
2009-07-13 09:40:00,57.291,57.317,57.275,57.306,59200000.0
2009-07-13 09:45:00,57.318,57.365,57.317,57.355,60800000.0
2009-07-13 09:50:00,57.358,57.366,57.318,57.329,65600000.0
2009-07-13 09:55:00,57.33,57.494,57.274,57.494,67200000.0
2009-07-13 10:00:00,57.486,57.518,57.46,57.51,64400000.0
2009-07-13 10:05:00,57.495,57.56,57.494,57.553,62400000.0
2009-07-13 10:10:00,57.563,57.563,57.514,57.547,59200000.0
2009-07-13 10:15:00,57.544,57.571,57.508,57.519,59200000.0
2009-07-13 10:20:00,57.504,57.504,57.446,57.471,59200000.0
2009-07-13 10:25:00,57.476,57.531,57.467,57.531,59200000.0
2009-07-13 10:30:00,57.515,57.534,57.483,57.507,65600000.0
2009-07-13 10:35:00,57.513,57.538,57.41,57.505,57600000.0
2009-07-13 10:40:00,57.507,57.507,57.443,57.452,52800000.0
2009-07-13 10:45:00,57.439,57.447,57.337,57.375,62400000.0
2009-07-13 10:50:00,57.378,57.394,57.321,57.359,65600000.0
2009-07-13 10:55:00,57.359,57.376,57.225,57.314,59200000.0
2009-07-13 11:00:00,57.319,57.395,57.319,57.391,68800000.0
2009-07-13 11:05:00,57.422,57.47,57.333,57.38,75600000.0
2009-07-13 11:10:00,57.387,57.404,57.332,57.364,67600000.0
2009-07-13 11:15:00,57.362,57.398,57.354,57.388,65600000.0
2009-07-13 11:20:00,57.392,57.397,57.31,57.318,64400000.0
2009-07-13 11:25:00,57.317,57.319,57.217,57.226,64000000.0
2009-07-13 11:30:00,57.216,57.247,57.195,57.198,68800000.0
2009-07-13 11:35:00,57.185,57.232,57.177,57.222,57600000.0
2009-07-13 11:40:00,57.223,57.233,57.12,57.12,64000000.0
2009-07-13 11:45:00,57.117,57.117,56.987,57.056,59200000.0
2009-07-13 11:50:00,57.052,57.099,56.963,56.963,70400000.0
2009-07-13 11:55:00,56.929,57.026,56.863,57.026,64000000.0
2009-07-13 12:00:00,57.036,57.101,57.032,57.052,57600000.0
2009-07-13 12:05:00,57.052,57.067,57.004,57.024,67600000.0
2009-07-13 12:10:00,57.039,57.166,57.011,57.161,58600000.0
2009-07-13 12:15:00,57.142,57.201,57.094,57.201,67200000.0
2009-07-13 12:20:00,57.221,57.246,57.189,57.236,69600000.0
2009-07-13 12:25:00,57.274,57.334,57.274,57.282,64000000.0
2009-07-13 12:30:00,57.265,57.266,57.215,57.236,70400000.0
2009-07-13 12:35:00,57.231,57.411,57.231,57.391,67600000.0
2009-07-13 12:40:00,57.378,57.444,57.36,57.389,73600000.0
2009-07-13 12:45:00,57.398,57.51,57.397,57.458,57600000.0
2009-07-13 12:50:00,57.451,57.451,57.386,57.405,60800000.0
2009-07-13 12:55:00,57.402,57.402,57.294,57.304,70800000.0
2009-07-13 13:00:00,57.3,57.317,57.272,57.317,67200000.0
2009-07-13 13:05:00,57.311,57.311,57.197,57.224,68800000.0
2009-07-13 13:10:00,57.218,57.244,57.137,57.161,70400000.0
2009-07-13 13:15:00,57.189,57.267,57.166,57.267,67200000.0
2009-07-13 13:20:00,57.271,57.343,57.27,57.342,61200000.0
2009-07-13 13:25:00,57.342,57.384,57.224,57.305,72400000.0
2009-07-13 13:30:00,57.316,57.316,57.245,57.261,67200000.0
2009-07-13 13:35:00,57.27,57.313,57.263,57.298,116600000.0
2009-07-13 13:40:00,57.303,57.334,57.292,57.33,128000000.0
2009-07-13 13:45:00,57.338,57.388,57.324,57.362,88400000.0
2009-07-13 13:50:00,57.374,57.409,57.315,57.322,91200000.0
2009-07-13 13:55:00,57.314,57.318,57.275,57.281,99600000.0
2009-07-13 14:00:00,57.27,57.355,57.27,57.325,120000000.0
2009-07-13 14:05:00,57.322,57.491,57.322,57.481,143200000.0
2009-07-13 14:10:00,57.473,57.551,57.473,57.551,92800000.0
2009-07-13 14:15:00,57.565,57.613,57.553,57.592,92800000.0
2009-07-13 14:20:00,57.621,57.632,57.576,57.612,139000000.0
2009-07-13 14:25:00,57.621,57.682,57.621,57.655,91600000.0
2009-07-13 14:30:00,57.649,57.649,57.575,57.577,140800000.0
2009-07-13 14:35:00,57.575,57.765,57.569,57.765,107200000.0
2009-07-13 14:40:00,57.757,57.906,57.753,57.826,113000000.0
2009-07-13 14:45:00,57.83,57.83,57.613,57.638,90000000.0
2009-07-13 14:50:00,57.62,57.77,57.596,57.765,104000000.0
2009-07-13 14:55:00,57.761,57.831,57.761,57.815,67200000.0
2009-07-13 15:00:00,57.832,57.838,57.821,57.835,91200000.0
2009-07-13 15:05:00,57.834,57.841,57.707,57.707,86400000.0
2009-07-13 15:10:00,57.706,57.714,57.656,57.689,182400000.0
2009-07-13 15:15:00,57.688,57.727,57.678,57.697,120000000.0
2009-07-13 15:20:00,57.7,57.712,57.646,57.666,114000000.0
2009-07-13 15:25:00,57.683,57.743,57.582,57.598,212800000.0
2009-07-13 15:30:00,57.614,57.821,57.604,57.817,259600000.0
2009-07-13 15:35:00,57.826,58.003,57.788,57.822,191200000.0
2009-07-13 15:40:00,57.805,57.828,57.716,57.804,158800000.0
2009-07-13 15:45:00,57.807,57.812,57.745,57.793,91600000.0
2009-07-13 15:50:00,57.779,57.782,57.658,57.658,142400000.0
2009-07-13 15:55:00,57.651,57.655,57.609,57.609,144000000.0
2009-07-13 16:00:00,57.605,57.66,57.517,57.517,224000000.0
2009-07-13 16:05:00,57.51,57.594,57.51,57.571,204800000.0
2009-07-13 16:10:00,57.575,57.679,57.568,57.679,168000000.0
2009-07-13 16:15:00,57.705,57.776,57.705,57.776,176400000.0
2009-07-13 16:20:00,57.775,57.799,57.74,57.779,141200000.0
2009-07-13 16:25:00,57.778,57.85,57.766,57.812,125200000.0
2009-07-13 16:30:00,57.843,57.94,57.842,57.89,160000000.0
2009-07-13 16:35:00,57.882,57.99,57.843,57.951,220800000.0
2009-07-13 16:40:00,57.929,58.002,57.882,57.885,213600000.0
2009-07-13 16:45:00,57.887,57.952,57.857,57.952,231200000.0
2009-07-13 16:50:00,57.975,57.997,57.926,57.997,194600000.0
2009-07-13 16:55:00,58.007,58.134,58.007,58.104,147600000.0
2009-07-13 17:00:00,58.088,58.089,57.992,58.0,210400000.0
2009-07-13 17:05:00,57.993,58.013,57.958,57.96,276800000.0
2009-07-13 17:10:00,57.969,58.067,57.969,58.013,141200000.0
2009-07-13 17:15:00,57.993,58.001,57.965,57.996,149200000.0
2009-07-13 17:20:00,58.012,58.034,57.966,58.011,80000000.0
2009-07-13 17:25:00,58.006,58.028,57.953,58.028,158800000.0
2009-07-13 17:30:00,58.036,58.278,58.036,58.269,251600000.0
2009-07-13 17:35:00,58.261,58.372,58.261,58.277,131200000.0
2009-07-13 17:40:00,58.277,58.295,58.225,58.243,148800000.0
2009-07-13 17:45:00,58.285,58.355,58.285,58.334,234000000.0
2009-07-13 17:50:00,58.327,58.467,58.327,58.429,178000000.0
2009-07-13 17:55:00,58.44,58.458,58.393,58.458,192400000.0
2009-07-13 18:00:00,58.504,58.619,58.504,58.526,178000000.0
2009-07-13 18:05:00,58.52,58.522,58.426,58.436,196800000.0
2009-07-13 18:10:00,58.432,58.436,58.39,58.4,78400000.0
2009-07-13 18:15:00,58.403,58.406,58.357,58.357,207600000.0
2009-07-13 18:20:00,58.344,58.346,58.256,58.268,189200000.0
2009-07-13 18:25:00,58.283,58.301,58.273,58.301,136000000.0
2009-07-13 18:30:00,58.298,58.315,58.236,58.236,166400000.0
2009-07-13 18:35:00,58.226,58.237,58.181,58.234,275600000.0
2009-07-13 18:40:00,58.247,58.319,58.247,58.316,296400000.0
2009-07-13 18:45:00,58.329,58.347,58.301,58.33,93200000.0
2009-07-13 18:50:00,58.324,58.355,58.309,58.309,128400000.0
2009-07-13 18:55:00,58.32,58.335,58.298,58.315,121600000.0
2009-07-13 19:00:00,58.305,58.383,58.295,58.375,108800000.0
2009-07-13 19:05:00,58.385,58.419,58.376,58.414,148800000.0
2009-07-13 19:10:00,58.423,58.491,58.423,58.488,108800000.0
2009-07-13 19:15:00,58.483,58.506,58.46,58.506,64000000.0
2009-07-13 19:20:00,58.506,58.519,58.484,58.503,110400000.0
2009-07-13 19:25:00,58.506,58.507,58.477,58.489,88000000.0
2009-07-13 19:30:00,58.498,58.503,58.47,58.47,56000000.0
2009-07-13 19:35:00,58.454,58.465,58.376,58.376,59200000.0
2009-07-13 19:40:00,58.368,58.381,58.32,58.326,64000000.0
2009-07-13 19:45:00,58.337,58.36,58.311,58.36,101200000.0
2009-07-13 19:50:00,58.336,58.404,58.336,58.399,64000000.0
2009-07-13 19:55:00,58.397,58.414,58.383,58.414,60800000.0
2009-07-13 20:00:00,58.422,58.442,58.392,58.42,84800000.0
2009-07-13 20:05:00,58.433,58.434,58.406,58.408,83200000.0
2009-07-13 20:10:00,58.409,58.438,58.344,58.405,72000000.0
2009-07-13 20:15:00,58.401,58.456,58.401,58.444,113000000.0
2009-07-13 20:20:00,58.451,58.584,58.44,58.565,62400000.0
2009-07-13 20:25:00,58.568,58.648,58.55,58.641,62400000.0
2009-07-13 20:30:00,58.635,58.669,58.625,58.643,76800000.0
2009-07-13 20:35:00,58.644,58.682,58.644,58.669,64400000.0
2009-07-13 20:40:00,58.659,58.659,58.591,58.627,56000000.0
2009-07-13 20:45:00,58.64,58.695,58.635,58.695,76800000.0
2009-07-13 20:50:00,58.707,58.732,58.673,58.69,78400000.0
2009-07-13 20:55:00,58.687,58.687,58.607,58.654,51200000.0
2009-07-13 21:00:00,58.65,58.65,58.596,58.637,62400000.0
2009-07-13 21:05:00,58.641,58.652,58.534,58.652,64000000.0
2009-07-13 21:10:00,58.66,58.714,58.66,58.704,63200000.0
2009-07-13 21:15:00,58.713,58.716,58.675,58.68,64000000.0
2009-07-13 21:20:00,58.65,58.669,58.647,58.65,59200000.0
2009-07-13 21:25:00,58.654,58.657,58.624,58.624,102400000.0
2009-07-13 21:30:00,58.621,58.659,58.599,58.647,52800000.0
2009-07-13 21:35:00,58.652,58.661,58.615,58.661,69200000.0
2009-07-13 21:40:00,58.666,58.769,58.626,58.76,52800000.0
2009-07-13 21:45:00,58.767,58.835,58.762,58.801,89600000.0
2009-07-13 21:50:00,58.787,58.852,58.787,58.852,59200000.0
2009-07-13 21:55:00,58.846,58.85,58.798,58.799,59200000.0
2009-07-13 22:00:00,58.811,58.816,58.783,58.811,73600000.0
2009-07-13 22:05:00,58.811,58.823,58.796,58.823,62400000.0
2009-07-13 22:10:00,58.805,58.824,58.796,58.814,72400000.0
2009-07-13 22:15:00,58.813,58.813,58.698,58.708,67200000.0
2009-07-13 22:20:00,58.707,58.727,58.699,58.709,56000000.0
2009-07-13 22:25:00,58.723,58.757,58.723,58.734,67200000.0
2009-07-13 22:30:00,58.733,58.748,58.705,58.715,65600000.0
2009-07-13 22:35:00,58.702,58.741,58.702,58.741,99600000.0
2009-07-13 22:40:00,58.745,58.745,58.674,58.692,62400000.0
2009-07-13 22:45:00,58.683,58.683,58.653,58.653,58600000.0
2009-07-13 22:50:00,58.664,58.709,58.662,58.694,61200000.0
2009-07-13 22:55:00,58.705,58.705,58.676,58.704,54400000.0
2009-07-13 23:00:00,58.755,58.755,58.716,58.733,70400000.0
2009-07-13 23:05:00,58.729,58.755,58.729,58.731,92800000.0
2009-07-13 23:10:00,58.752,58.753,58.725,58.725,60800000.0
2009-07-13 23:15:00,58.756,58.763,58.724,58.731,59200000.0
2009-07-13 23:20:00,58.736,58.753,58.724,58.744,57600000.0
2009-07-13 23:25:00,58.748,58.762,58.733,58.747,67200000.0
2009-07-13 23:30:00,58.748,58.764,58.728,58.733,51600000.0
2009-07-13 23:35:00,58.743,58.786,58.721,58.785,65600000.0
2009-07-13 23:40:00,58.787,58.853,58.777,58.84,90000000.0
2009-07-13 23:45:00,58.824,58.866,58.804,58.84,65600000.0
2009-07-13 23:50:00,58.85,58.893,58.844,58.864,64000000.0
2009-07-13 23:55:00,58.861,58.95,58.806,58.95,56000000.0
2009-07-14 00:00:00,58.966,59.028,58.962,58.991,64000000.0
2009-07-14 00:05:00,58.987,59.011,58.875,58.984,64000000.0
2009-07-14 00:10:00,58.997,59.007,58.936,58.961,59600000.0
2009-07-14 00:15:00,58.955,58.955,58.892,58.907,86800000.0
2009-07-14 00:20:00,58.905,58.969,58.899,58.96,64400000.0
2009-07-14 00:25:00,58.97,58.999,58.94,58.941,81600000.0
2009-07-14 00:30:00,58.981,58.996,58.925,58.933,67200000.0
2009-07-14 00:35:00,58.945,59.004,58.942,59.004,81600000.0
2009-07-14 00:40:00,59.004,59.062,59.004,59.021,55200000.0
2009-07-14 00:45:00,59.014,59.02,58.957,58.986,64000000.0
2009-07-14 00:50:00,58.976,59.042,58.976,59.019,56000000.0
2009-07-14 00:55:00,59.009,59.027,58.954,58.955,79200000.0
2009-07-14 01:00:00,58.964,58.971,58.922,58.96,72000000.0
2009-07-14 01:05:00,58.959,58.959,58.838,58.883,69200000.0
2009-07-14 01:10:00,58.889,58.931,58.862,58.914,59000000.0
2009-07-14 01:15:00,58.913,58.913,58.88,58.905,76800000.0
2009-07-14 01:20:00,58.908,58.974,58.908,58.974,72000000.0
2009-07-14 01:25:00,58.978,58.991,58.946,58.947,62400000.0
2009-07-14 01:30:00,58.959,58.993,58.951,58.993,75200000.0
2009-07-14 01:35:00,59.0,59.013,58.98,59.004,70400000.0
2009-07-14 01:40:00,59.007,59.014,58.986,59.003,52800000.0
2009-07-14 01:45:00,58.997,59.001,58.945,58.945,65600000.0
2009-07-14 01:50:00,58.936,58.937,58.911,58.924,83200000.0
2009-07-14 01:55:00,58.919,58.96,58.909,58.956,65600000.0
2009-07-14 02:00:00,58.973,58.987,58.942,58.945,68800000.0
2009-07-14 02:05:00,58.944,58.958,58.908,58.917,74000000.0
2009-07-14 02:10:00,58.904,58.916,58.837,58.848,62400000.0
2009-07-14 02:15:00,58.851,58.86,58.806,58.833,57600000.0
2009-07-14 02:20:00,58.802,58.85,58.749,58.849,56000000.0
2009-07-14 02:25:00,58.859,58.901,58.856,58.871,65600000.0
2009-07-14 02:30:00,58.867,58.973,58.865,58.962,58000000.0
2009-07-14 02:35:00,58.96,58.962,58.939,58.95,72000000.0
2009-07-14 02:40:00,58.941,58.988,58.915,58.981,54400000.0
2009-07-14 02:45:00,58.975,58.985,58.853,58.924,64400000.0
2009-07-14 02:50:00,58.921,58.961,58.885,58.929,58600000.0
2009-07-14 02:55:00,58.94,58.946,58.793,58.847,56400000.0
2009-07-14 03:00:00,58.842,58.863,58.762,58.786,67200000.0
2009-07-14 03:05:00,58.786,58.823,58.779,58.787,66600000.0
2009-07-14 03:10:00,58.781,58.811,58.761,58.802,78800000.0
2009-07-14 03:15:00,58.82,58.834,58.806,58.834,52800000.0
2009-07-14 03:20:00,58.83,58.843,58.751,58.752,64000000.0
2009-07-14 03:25:00,58.752,58.762,58.69,58.696,64000000.0
2009-07-14 03:30:00,58.698,58.706,58.653,58.683,62400000.0
2009-07-14 03:35:00,58.676,58.736,58.661,58.731,73600000.0
2009-07-14 03:40:00,58.736,58.742,58.705,58.724,54400000.0
2009-07-14 03:45:00,58.723,58.8,58.723,58.795,59200000.0
2009-07-14 03:50:00,58.793,58.832,58.785,58.819,65600000.0
2009-07-14 03:55:00,58.817,58.857,58.81,58.849,62800000.0
2009-07-14 04:00:00,58.851,58.879,58.831,58.877,64400000.0
2009-07-14 04:05:00,58.882,58.886,58.833,58.833,64000000.0
2009-07-14 04:10:00,58.838,58.838,58.785,58.785,65600000.0
2009-07-14 04:15:00,58.79,58.808,58.728,58.734,65600000.0
2009-07-14 04:20:00,58.757,58.757,58.71,58.725,65600000.0
2009-07-14 04:25:00,58.721,58.721,58.679,58.7,68800000.0
2009-07-14 04:30:00,58.704,58.733,58.599,58.699,67200000.0
2009-07-14 04:35:00,58.713,58.779,58.701,58.773,62400000.0
2009-07-14 04:40:00,58.781,58.8,58.775,58.775,68800000.0
2009-07-14 04:45:00,58.776,58.788,58.733,58.733,58000000.0
2009-07-14 04:50:00,58.752,58.768,58.739,58.756,64000000.0
2009-07-14 04:55:00,58.761,58.775,58.746,58.769,65600000.0
2009-07-14 05:00:00,58.778,58.801,58.77,58.8,62400000.0
2009-07-14 05:05:00,58.79,58.831,58.768,58.801,60800000.0
2009-07-14 05:10:00,58.802,58.866,58.785,58.851,62400000.0
2009-07-14 05:15:00,58.849,58.915,58.83,58.905,60800000.0
2009-07-14 05:20:00,58.903,58.906,58.871,58.897,68800000.0
2009-07-14 05:25:00,58.902,58.931,58.901,58.924,59600000.0
2009-07-14 05:30:00,58.92,58.942,58.911,58.934,73600000.0
2009-07-14 05:35:00,58.931,58.94,58.867,58.922,61200000.0
2009-07-14 05:40:00,58.923,58.928,58.884,58.911,64400000.0
2009-07-14 05:45:00,58.91,58.91,58.891,58.899,75200000.0
2009-07-14 05:50:00,58.897,58.981,58.889,58.974,70800000.0
2009-07-14 05:55:00,58.956,58.982,58.892,58.975,60800000.0
2009-07-14 06:00:00,58.968,58.968,58.917,58.925,67200000.0
2009-07-14 06:05:00,58.922,58.93,58.812,58.906,68800000.0
2009-07-14 06:10:00,58.9,58.924,58.871,58.917,62400000.0
2009-07-14 06:15:00,58.908,58.928,58.901,58.927,54400000.0
2009-07-14 06:20:00,58.95,58.963,58.917,58.922,67200000.0
2009-07-14 06:25:00,58.925,58.962,58.913,58.962,58000000.0
2009-07-14 06:30:00,58.965,59.004,58.928,58.966,65600000.0
2009-07-14 06:35:00,58.983,58.995,58.98,58.994,52800000.0
2009-07-14 06:40:00,58.973,59.009,58.957,58.973,64400000.0
2009-07-14 06:45:00,58.974,58.992,58.945,58.965,67600000.0
2009-07-14 06:50:00,58.926,58.991,58.926,58.991,70400000.0
2009-07-14 06:55:00,58.996,59.007,58.958,58.966,65600000.0
2009-07-14 07:00:00,58.949,58.979,58.858,58.969,68800000.0
2009-07-14 07:05:00,58.957,58.982,58.95,58.966,59200000.0
2009-07-14 07:10:00,58.97,58.97,58.92,58.929,56000000.0
2009-07-14 07:15:00,58.918,58.968,58.902,58.968,62400000.0
2009-07-14 07:20:00,58.957,59.03,58.957,58.988,64400000.0
2009-07-14 07:25:00,59.001,59.025,58.981,58.983,65600000.0
2009-07-14 07:30:00,58.981,59.013,58.966,58.987,73600000.0
2009-07-14 07:35:00,58.995,59.001,58.974,58.999,57600000.0
2009-07-14 07:40:00,58.99,58.99,58.943,58.952,60800000.0
2009-07-14 07:45:00,58.95,58.953,58.933,58.943,59200000.0
2009-07-14 07:50:00,58.974,59.008,58.96,59.008,62400000.0
2009-07-14 07:55:00,59.011,59.06,58.997,59.056,54400000.0
2009-07-14 08:00:00,59.069,59.081,59.048,59.073,57600000.0
2009-07-14 08:05:00,59.079,59.131,59.079,59.086,68800000.0
2009-07-14 08:10:00,59.082,59.109,59.019,59.109,59200000.0
2009-07-14 08:15:00,59.108,59.145,59.035,59.123,67600000.0
2009-07-14 08:20:00,59.113,59.156,59.101,59.136,60800000.0
2009-07-14 08:25:00,59.132,59.132,59.097,59.108,67600000.0
2009-07-14 08:30:00,59.101,59.145,59.097,59.108,64000000.0
2009-07-14 08:35:00,59.115,59.115,58.979,58.987,78400000.0
2009-07-14 08:40:00,58.975,59.009,58.96,59.005,72000000.0
2009-07-14 08:45:00,59.009,59.023,58.954,58.982,68800000.0
2009-07-14 08:50:00,58.986,58.993,58.892,58.911,72400000.0
2009-07-14 08:55:00,58.909,58.914,58.822,58.822,65600000.0
2009-07-14 09:00:00,58.798,58.838,58.78,58.791,67600000.0
2009-07-14 09:05:00,58.771,58.789,58.688,58.708,64000000.0
2009-07-14 09:10:00,58.705,58.803,58.688,58.795,61200000.0
2009-07-14 09:15:00,58.778,58.793,58.729,58.738,62400000.0
2009-07-14 09:20:00,58.741,58.761,58.721,58.736,70400000.0
2009-07-14 09:25:00,58.738,58.774,58.737,58.769,59600000.0
2009-07-14 09:30:00,58.777,58.81,58.733,58.807,61200000.0
2009-07-14 09:35:00,58.788,58.885,58.738,58.88,68800000.0
2009-07-14 09:40:00,58.911,58.955,58.882,58.882,59200000.0
2009-07-14 09:45:00,58.915,58.952,58.915,58.95,60800000.0
2009-07-14 09:50:00,58.949,58.955,58.883,58.891,65600000.0
2009-07-14 09:55:00,58.901,58.929,58.833,58.922,67600000.0
2009-07-14 10:00:00,58.936,58.946,58.901,58.94,64000000.0
2009-07-14 10:05:00,58.919,59.03,58.919,59.018,62800000.0
2009-07-14 10:10:00,59.017,59.02,58.989,58.989,59200000.0
2009-07-14 10:15:00,58.994,59.004,58.968,59.003,54400000.0
2009-07-14 10:20:00,58.993,59.063,58.993,59.03,59200000.0
2009-07-14 10:25:00,59.031,59.046,59.022,59.045,59600000.0
2009-07-14 10:30:00,59.028,59.041,58.936,58.957,65600000.0
2009-07-14 10:35:00,58.979,59.013,58.893,58.967,57600000.0
2009-07-14 10:40:00,58.944,58.971,58.901,58.958,52800000.0
2009-07-14 10:45:00,58.958,59.035,58.944,58.984,62400000.0
2009-07-14 10:50:00,58.966,58.966,58.899,58.934,65600000.0
2009-07-14 10:55:00,58.933,58.959,58.84,58.944,59200000.0
2009-07-14 11:00:00,58.915,58.915,58.786,58.9,68800000.0
2009-07-14 11:05:00,58.88,59.069,58.871,59.013,75600000.0
2009-07-14 11:10:00,59.003,59.047,58.994,59.013,67600000.0
2009-07-14 11:15:00,59.005,59.03,58.965,58.97,65400000.0
2009-07-14 11:20:00,58.966,59.043,58.962,59.023,64000000.0
2009-07-14 11:25:00,59.006,59.009,58.952,58.999,64000000.0
2009-07-14 11:30:00,58.999,59.064,58.992,59.044,68800000.0
2009-07-14 11:35:00,59.044,59.05,58.973,58.973,57600000.0
2009-07-14 11:40:00,58.963,59.017,58.963,58.989,64400000.0
2009-07-14 11:45:00,58.975,58.993,58.946,58.946,59200000.0
2009-07-14 11:50:00,58.93,58.988,58.891,58.974,70400000.0
2009-07-14 11:55:00,58.953,58.992,58.906,58.992,64000000.0
2009-07-14 12:00:00,59.0,59.037,58.986,59.034,57600000.0
2009-07-14 12:05:00,59.042,59.092,58.985,58.985,67200000.0
2009-07-14 12:10:00,59.0,59.009,58.926,58.935,59200000.0
2009-07-14 12:15:00,58.967,59.028,58.942,58.97,67200000.0
2009-07-14 12:20:00,58.972,59.048,58.972,59.047,69200000.0
2009-07-14 12:25:00,59.07,59.071,58.969,58.974,64000000.0
2009-07-14 12:30:00,58.941,58.983,58.941,58.975,70800000.0
2009-07-14 12:35:00,58.975,58.983,58.887,58.96,67200000.0
2009-07-14 12:40:00,58.939,58.969,58.927,58.935,73600000.0
2009-07-14 12:45:00,58.958,58.974,58.95,58.969,57600000.0
2009-07-14 12:50:00,58.978,58.983,58.944,58.975,60800000.0
2009-07-14 12:55:00,58.973,58.981,58.947,58.977,70400000.0
2009-07-14 13:00:00,58.976,58.993,58.962,58.992,67200000.0
2009-07-14 13:05:00,58.984,58.997,58.958,58.971,68800000.0
2009-07-14 13:10:00,58.971,59.011,58.969,58.987,64000000.0
2009-07-14 13:15:00,58.994,59.061,58.983,59.046,67600000.0
2009-07-14 13:20:00,59.041,59.071,59.023,59.025,60800000.0
2009-07-14 13:25:00,59.016,59.03,58.907,59.03,72000000.0
2009-07-14 13:30:00,59.046,59.073,59.038,59.059,67200000.0
2009-07-14 13:35:00,59.071,59.232,59.07,59.222,116800000.0
2009-07-14 13:40:00,59.226,59.313,59.226,59.265,127400000.0
2009-07-14 13:45:00,59.248,59.332,59.248,59.329,88000000.0
2009-07-14 13:50:00,59.319,59.414,59.301,59.325,91200000.0
2009-07-14 13:55:00,59.332,59.352,59.313,59.335,100000000.0
2009-07-14 14:00:00,59.331,59.339,59.266,59.266,120800000.0
2009-07-14 14:05:00,59.272,59.284,59.222,59.223,150400000.0
2009-07-14 14:10:00,59.227,59.254,59.214,59.23,93200000.0
2009-07-14 14:15:00,59.308,59.347,59.213,59.213,93200000.0
2009-07-14 14:20:00,59.186,59.186,59.13,59.165,139200000.0
2009-07-14 14:25:00,59.178,59.242,59.162,59.232,91200000.0
2009-07-14 14:30:00,59.21,59.327,59.206,59.208,141200000.0
2009-07-14 14:35:00,59.197,59.197,59.048,59.129,108000000.0
2009-07-14 14:40:00,59.123,59.123,59.004,59.006,114000000.0
2009-07-14 14:45:00,59.002,59.021,58.933,59.021,89600000.0
2009-07-14 14:50:00,59.037,59.054,58.996,58.996,104000000.0
2009-07-14 14:55:00,58.996,58.996,58.915,58.937,67200000.0
2009-07-14 15:00:00,58.9,58.9,58.749,58.893,91200000.0
2009-07-14 15:05:00,58.912,59.04,58.912,58.952,86400000.0
2009-07-14 15:10:00,58.968,59.078,58.962,59.071,182400000.0
2009-07-14 15:15:00,59.082,59.187,59.071,59.187,120000000.0
2009-07-14 15:20:00,59.162,59.173,59.049,59.049,114000000.0
2009-07-14 15:25:00,59.042,59.096,58.992,58.992,212800000.0
2009-07-14 15:30:00,58.978,59.162,58.919,59.156,259200000.0
2009-07-14 15:35:00,59.184,59.28,59.101,59.195,192000000.0
2009-07-14 15:40:00,59.188,59.213,59.075,59.075,158400000.0
2009-07-14 15:45:00,59.055,59.096,59.016,59.095,91200000.0
2009-07-14 15:50:00,59.09,59.18,59.05,59.054,142400000.0
2009-07-14 15:55:00,59.047,59.106,59.047,59.047,144000000.0
2009-07-14 16:00:00,59.053,59.163,59.045,59.13,224400000.0
2009-07-14 16:05:00,59.092,59.172,59.044,59.153,204800000.0
2009-07-14 16:10:00,59.146,59.174,59.1,59.1,168000000.0
2009-07-14 16:15:00,59.101,59.164,59.066,59.081,176000000.0
2009-07-14 16:20:00,59.075,59.075,58.919,59.001,140800000.0
2009-07-14 16:25:00,59.003,59.018,58.971,58.993,125600000.0
2009-07-14 16:30:00,59.022,59.022,58.885,58.885,160400000.0
2009-07-14 16:35:00,58.85,58.85,58.761,58.82,220600000.0
2009-07-14 16:40:00,58.77,58.823,58.718,58.746,213200000.0
2009-07-14 16:45:00,58.731,58.804,58.7,58.801,230800000.0
2009-07-14 16:50:00,58.827,58.872,58.799,58.839,195200000.0
2009-07-14 16:55:00,58.839,58.923,58.823,58.919,148000000.0
2009-07-14 17:00:00,58.935,58.959,58.904,58.955,209600000.0
2009-07-14 17:05:00,58.996,59.074,58.996,59.034,277600000.0
2009-07-14 17:10:00,59.041,59.16,59.032,59.16,141600000.0
2009-07-14 17:15:00,59.174,59.218,59.168,59.214,149200000.0
2009-07-14 17:20:00,59.202,59.215,59.126,59.147,89600000.0
2009-07-14 17:25:00,59.144,59.232,59.133,59.216,158800000.0
2009-07-14 17:30:00,59.22,59.231,59.173,59.221,251600000.0
2009-07-14 17:35:00,59.229,59.261,59.201,59.261,134400000.0
2009-07-14 17:40:00,59.257,59.257,59.147,59.156,149200000.0
2009-07-14 17:45:00,59.138,59.179,59.136,59.178,234000000.0
2009-07-14 17:50:00,59.181,59.341,59.181,59.316,177600000.0
2009-07-14 17:55:00,59.311,59.311,59.23,59.269,192000000.0
2009-07-14 18:00:00,59.254,59.323,59.254,59.31,177600000.0
2009-07-14 18:05:00,59.317,59.357,59.289,59.289,196200000.0
2009-07-14 18:10:00,59.283,59.284,59.236,59.236,78400000.0
2009-07-14 18:15:00,59.243,59.252,59.196,59.197,206800000.0
2009-07-14 18:20:00,59.189,59.192,59.027,59.07,189200000.0
2009-07-14 18:25:00,59.085,59.101,59.071,59.082,136400000.0
2009-07-14 18:30:00,59.081,59.1,59.076,59.081,166800000.0
2009-07-14 18:35:00,59.086,59.099,59.075,59.081,275600000.0
2009-07-14 18:40:00,59.083,59.108,59.033,59.033,296800000.0
2009-07-14 18:45:00,59.016,59.141,59.016,59.136,88000000.0
2009-07-14 18:50:00,59.14,59.153,59.108,59.128,128800000.0
2009-07-14 18:55:00,59.102,59.145,59.102,59.139,122000000.0
2009-07-14 19:00:00,59.133,59.208,59.133,59.196,109200000.0
2009-07-14 19:05:00,59.202,59.206,59.167,59.17,149200000.0
2009-07-14 19:10:00,59.175,59.209,59.175,59.178,108800000.0
2009-07-14 19:15:00,59.156,59.187,59.122,59.13,68800000.0
2009-07-14 19:20:00,59.146,59.146,59.092,59.105,110400000.0
2009-07-14 19:25:00,59.094,59.129,59.094,59.116,91200000.0
2009-07-14 19:30:00,59.115,59.118,59.092,59.106,56000000.0
2009-07-14 19:35:00,59.101,59.131,59.093,59.093,59200000.0
2009-07-14 19:40:00,59.085,59.122,59.078,59.116,64000000.0
2009-07-14 19:45:00,59.127,59.13,59.095,59.112,100800000.0
2009-07-14 19:50:00,59.108,59.114,59.067,59.067,64000000.0
2009-07-14 19:55:00,59.056,59.09,59.048,59.083,60800000.0
2009-07-14 20:00:00,59.077,59.077,58.922,59.017,85200000.0
2009-07-14 20:05:00,59.002,59.029,58.957,58.973,83200000.0
2009-07-14 20:10:00,58.997,59.068,58.97,59.057,72000000.0
2009-07-14 20:15:00,59.052,59.147,59.052,59.064,113600000.0
2009-07-14 20:20:00,59.048,59.067,59.016,59.051,62400000.0
2009-07-14 20:25:00,59.046,59.051,58.949,59.019,62400000.0
2009-07-14 20:30:00,59.049,59.049,59.01,59.028,76800000.0
2009-07-14 20:35:00,59.044,59.144,59.044,59.117,64000000.0
2009-07-14 20:40:00,59.12,59.186,59.11,59.162,56000000.0
2009-07-14 20:45:00,59.163,59.24,59.163,59.2,76800000.0
2009-07-14 20:50:00,59.188,59.188,59.125,59.139,78800000.0
2009-07-14 20:55:00,59.145,59.192,59.133,59.192,51200000.0
2009-07-14 21:00:00,59.176,59.22,59.174,59.192,62400000.0
2009-07-14 21:05:00,59.205,59.213,59.09,59.213,64000000.0
2009-07-14 21:10:00,59.211,59.234,59.193,59.206,61800000.0
2009-07-14 21:15:00,59.202,59.258,59.202,59.244,64400000.0
2009-07-14 21:20:00,59.236,59.28,59.236,59.267,59200000.0
2009-07-14 21:25:00,59.274,59.332,59.251,59.296,102800000.0
2009-07-14 21:30:00,59.294,59.354,59.294,59.309,54400000.0
2009-07-14 21:35:00,59.296,59.309,59.272,59.284,68800000.0
2009-07-14 21:40:00,59.291,59.303,59.186,59.278,57600000.0
2009-07-14 21:45:00,59.282,59.297,59.27,59.271,89600000.0
2009-07-14 21:50:00,59.253,59.285,59.253,59.274,59600000.0
2009-07-14 21:55:00,59.286,59.293,59.266,59.279,59600000.0
2009-07-14 22:00:00,59.279,59.31,59.232,59.31,73600000.0
2009-07-14 22:05:00,59.263,59.307,59.225,59.282,62400000.0
2009-07-14 22:10:00,59.27,59.324,59.27,59.285,72000000.0
2009-07-14 22:15:00,59.281,59.347,59.271,59.328,67600000.0
2009-07-14 22:20:00,59.319,59.378,59.319,59.37,56000000.0
2009-07-14 22:25:00,59.315,59.403,59.303,59.363,67200000.0
2009-07-14 22:30:00,59.363,59.693,59.363,59.692,56000000.0
2009-07-14 22:35:00,59.673,59.892,59.626,59.852,99200000.0
2009-07-14 22:40:00,59.836,59.907,59.815,59.889,62400000.0
2009-07-14 22:45:00,59.888,59.89,59.853,59.853,61600000.0
2009-07-14 22:50:00,59.86,59.86,59.824,59.839,61200000.0
2009-07-14 22:55:00,59.813,59.813,59.693,59.693,54800000.0
2009-07-14 23:00:00,59.701,59.754,59.669,59.747,70400000.0
2009-07-14 23:05:00,59.704,59.76,59.697,59.735,92800000.0
2009-07-14 23:10:00,59.748,59.914,59.744,59.908,68800000.0
2009-07-14 23:15:00,59.923,59.972,59.905,59.927,59200000.0
2009-07-14 23:20:00,59.906,59.976,59.894,59.937,57600000.0
2009-07-14 23:25:00,59.915,59.922,59.896,59.92,67200000.0
2009-07-14 23:30:00,59.922,59.937,59.919,59.934,51200000.0
2009-07-14 23:35:00,59.928,59.967,59.918,59.962,66400000.0
2009-07-14 23:40:00,59.951,59.952,59.915,59.915,89600000.0
2009-07-14 23:45:00,59.913,59.949,59.885,59.941,65600000.0
2009-07-14 23:50:00,59.905,59.947,59.898,59.93,64000000.0
2009-07-14 23:55:00,59.939,59.953,59.835,59.952,56000000.0
2009-07-15 00:00:00,59.947,59.964,59.914,59.947,64400000.0
2009-07-15 00:05:00,59.936,59.936,59.774,59.873,64800000.0
2009-07-15 00:10:00,59.88,59.88,59.788,59.804,59200000.0
2009-07-15 00:15:00,59.803,59.822,59.777,59.778,86400000.0
2009-07-15 00:20:00,59.779,59.81,59.777,59.802,64000000.0
2009-07-15 00:25:00,59.806,59.807,59.755,59.758,81600000.0
2009-07-15 00:30:00,59.758,59.782,59.718,59.721,64000000.0
2009-07-15 00:35:00,59.722,59.734,59.708,59.718,81600000.0
2009-07-15 00:40:00,59.727,59.771,59.727,59.763,54400000.0
2009-07-15 00:45:00,59.76,59.766,59.703,59.703,64000000.0
2009-07-15 00:50:00,59.717,59.767,59.693,59.767,56000000.0
2009-07-15 00:55:00,59.758,59.765,59.729,59.74,78400000.0
2009-07-15 01:00:00,59.736,59.747,59.715,59.733,72000000.0
2009-07-15 01:05:00,59.745,59.76,59.695,59.754,68800000.0
2009-07-15 01:10:00,59.723,59.759,59.72,59.736,59200000.0
2009-07-15 01:15:00,59.751,59.774,59.748,59.763,77200000.0
2009-07-15 01:20:00,59.758,59.768,59.717,59.743,72000000.0
2009-07-15 01:25:00,59.75,59.75,59.698,59.722,63200000.0
2009-07-15 01:30:00,59.707,59.782,59.697,59.782,75200000.0
2009-07-15 01:35:00,59.782,59.81,59.78,59.791,70800000.0
2009-07-15 01:40:00,59.8,59.801,59.786,59.789,52800000.0
2009-07-15 01:45:00,59.808,59.855,59.792,59.847,59200000.0
2009-07-15 01:50:00,59.855,59.908,59.855,59.908,83600000.0
2009-07-15 01:55:00,59.912,59.993,59.887,59.981,65600000.0
2009-07-15 02:00:00,59.965,59.965,59.888,59.895,68800000.0
2009-07-15 02:05:00,59.895,59.959,59.876,59.933,73600000.0
2009-07-15 02:10:00,59.903,59.928,59.892,59.921,62400000.0
2009-07-15 02:15:00,59.917,59.989,59.915,59.989,58000000.0
2009-07-15 02:20:00,59.978,59.981,59.89,59.936,56000000.0
2009-07-15 02:25:00,59.929,59.933,59.907,59.907,65600000.0
2009-07-15 02:30:00,59.912,59.93,59.888,59.921,57600000.0
2009-07-15 02:35:00,59.913,59.932,59.898,59.925,72000000.0
2009-07-15 02:40:00,59.926,59.926,59.879,59.906,54400000.0
2009-07-15 02:45:00,59.913,59.962,59.867,59.951,64000000.0
2009-07-15 02:50:00,59.965,60.008,59.952,59.985,59200000.0
2009-07-15 02:55:00,59.969,59.99,59.908,59.978,56000000.0
2009-07-15 03:00:00,59.965,59.965,59.846,59.846,67200000.0
2009-07-15 03:05:00,59.83,59.847,59.799,59.847,67200000.0
2009-07-15 03:10:00,59.856,59.856,59.781,59.798,78200000.0
2009-07-15 03:15:00,59.797,59.834,59.797,59.828,53200000.0
2009-07-15 03:20:00,59.831,59.913,59.831,59.869,64000000.0
2009-07-15 03:25:00,59.857,59.885,59.836,59.874,64400000.0
2009-07-15 03:30:00,59.88,59.887,59.852,59.876,62400000.0
2009-07-15 03:35:00,59.879,59.919,59.851,59.903,74000000.0
2009-07-15 03:40:00,59.903,59.96,59.903,59.96,54800000.0
2009-07-15 03:45:00,59.959,59.977,59.933,59.97,59200000.0
2009-07-15 03:50:00,59.98,60.02,59.98,60.01,66000000.0
2009-07-15 03:55:00,60.009,60.041,59.993,60.041,62400000.0
2009-07-15 04:00:00,60.027,60.028,59.993,60.002,64000000.0
2009-07-15 04:05:00,59.999,60.002,59.958,59.958,64000000.0
2009-07-15 04:10:00,59.955,59.955,59.923,59.923,65600000.0
2009-07-15 04:15:00,59.924,59.924,59.878,59.907,65600000.0
2009-07-15 04:20:00,59.931,59.94,59.88,59.88,66000000.0
2009-07-15 04:25:00,59.891,59.92,59.891,59.911,68800000.0
2009-07-15 04:30:00,59.915,59.96,59.813,59.898,67200000.0
2009-07-15 04:35:00,59.902,59.933,59.9,59.929,62400000.0
2009-07-15 04:40:00,59.898,59.935,59.898,59.929,68800000.0
2009-07-15 04:45:00,59.933,59.944,59.898,59.921,57600000.0
2009-07-15 04:50:00,59.936,59.939,59.894,59.914,64000000.0
2009-07-15 04:55:00,59.925,59.925,59.88,59.88,65600000.0
2009-07-15 05:00:00,59.883,59.904,59.868,59.901,62400000.0
2009-07-15 05:05:00,59.897,59.937,59.865,59.937,60800000.0
2009-07-15 05:10:00,59.948,60.023,59.941,60.006,62400000.0
2009-07-15 05:15:00,60.008,60.012,59.94,59.942,60800000.0
2009-07-15 05:20:00,59.953,59.97,59.938,59.97,68800000.0
2009-07-15 05:25:00,59.974,60.011,59.968,59.975,59200000.0
2009-07-15 05:30:00,59.966,59.998,59.931,59.935,73600000.0
2009-07-15 05:35:00,59.93,59.939,59.904,59.916,60800000.0
2009-07-15 05:40:00,59.93,59.989,59.93,59.983,64000000.0
2009-07-15 05:45:00,59.981,60.01,59.974,60.005,74600000.0
2009-07-15 05:50:00,59.997,59.997,59.931,59.938,70400000.0
2009-07-15 05:55:00,59.931,59.944,59.865,59.931,60800000.0
2009-07-15 06:00:00,59.93,59.934,59.894,59.896,67200000.0
2009-07-15 06:05:00,59.915,59.918,59.821,59.91,68800000.0
2009-07-15 06:10:00,59.896,59.896,59.838,59.886,62400000.0
2009-07-15 06:15:00,59.875,59.918,59.875,59.915,52800000.0
2009-07-15 06:20:00,59.913,59.929,59.9,59.914,67200000.0
2009-07-15 06:25:00,59.915,59.92,59.887,59.899,57600000.0
2009-07-15 06:30:00,59.901,59.901,59.865,59.88,66000000.0
2009-07-15 06:35:00,59.881,59.883,59.844,59.846,52800000.0
2009-07-15 06:40:00,59.842,59.875,59.842,59.862,64400000.0
2009-07-15 06:45:00,59.847,59.877,59.841,59.869,67200000.0
2009-07-15 06:50:00,59.837,59.873,59.82,59.84,70400000.0
2009-07-15 06:55:00,59.833,59.902,59.818,59.902,65600000.0
2009-07-15 07:00:00,59.941,59.968,59.856,59.874,68800000.0
2009-07-15 07:05:00,59.879,59.879,59.787,59.787,59200000.0
2009-07-15 07:10:00,59.792,59.821,59.792,59.821,56000000.0
2009-07-15 07:15:00,59.825,59.832,59.775,59.782,56000000.0
2009-07-15 07:20:00,59.791,59.791,59.749,59.768,56000000.0
2009-07-15 07:25:00,59.777,59.787,59.726,59.761,64000000.0
2009-07-15 07:30:00,59.768,59.783,59.743,59.746,73600000.0
2009-07-15 07:35:00,59.738,59.753,59.723,59.741,57600000.0
2009-07-15 07:40:00,59.745,59.79,59.745,59.772,60800000.0
2009-07-15 07:45:00,59.785,59.824,59.778,59.816,59200000.0
2009-07-15 07:50:00,59.83,59.83,59.811,59.827,62400000.0
2009-07-15 07:55:00,59.825,59.882,59.81,59.876,54400000.0
2009-07-15 08:00:00,59.881,59.91,59.85,59.874,58000000.0
2009-07-15 08:05:00,59.869,59.975,59.852,59.973,68800000.0
2009-07-15 08:10:00,59.981,59.999,59.965,59.999,59200000.0
2009-07-15 08:15:00,60.023,60.056,59.963,59.963,67200000.0
2009-07-15 08:20:00,59.953,59.976,59.9,59.903,60800000.0
2009-07-15 08:25:00,59.887,59.99,59.852,59.983,67200000.0
2009-07-15 08:30:00,59.979,59.984,59.853,59.876,64000000.0
2009-07-15 08:35:00,59.884,59.897,59.806,59.834,78400000.0
2009-07-15 08:40:00,59.855,59.882,59.796,59.809,72000000.0
2009-07-15 08:45:00,59.808,60.007,59.808,59.999,68800000.0
2009-07-15 08:50:00,59.994,59.998,59.925,59.933,72000000.0
2009-07-15 08:55:00,59.938,59.938,59.878,59.894,65600000.0
2009-07-15 09:00:00,59.882,59.908,59.864,59.874,67200000.0
2009-07-15 09:05:00,59.859,59.869,59.826,59.852,64000000.0
2009-07-15 09:10:00,59.864,59.89,59.812,59.827,60800000.0
2009-07-15 09:15:00,59.84,59.864,59.81,59.81,62400000.0
2009-07-15 09:20:00,59.82,59.83,59.775,59.796,70400000.0
2009-07-15 09:25:00,59.792,59.831,59.778,59.81,59200000.0
2009-07-15 09:30:00,59.808,59.812,59.751,59.806,64400000.0
2009-07-15 09:35:00,59.819,59.875,59.791,59.831,68800000.0
2009-07-15 09:40:00,59.842,59.866,59.84,59.84,59600000.0
2009-07-15 09:45:00,59.846,59.862,59.823,59.838,60800000.0
2009-07-15 09:50:00,59.855,59.861,59.832,59.851,65600000.0
2009-07-15 09:55:00,59.852,59.871,59.755,59.865,67200000.0
2009-07-15 10:00:00,59.884,59.916,59.884,59.896,64000000.0
2009-07-15 10:05:00,59.887,59.966,59.875,59.961,62400000.0
2009-07-15 10:10:00,59.967,59.986,59.93,59.972,59200000.0
2009-07-15 10:15:00,59.965,60.003,59.93,59.993,54400000.0
2009-07-15 10:20:00,59.982,60.049,59.962,60.049,59200000.0
2009-07-15 10:25:00,60.054,60.074,60.022,60.066,59600000.0
2009-07-15 10:30:00,60.072,60.144,60.072,60.108,65600000.0
2009-07-15 10:35:00,60.1,60.137,60.02,60.068,57600000.0
2009-07-15 10:40:00,60.064,60.102,60.047,60.074,56000000.0
2009-07-15 10:45:00,60.067,60.088,60.036,60.052,62400000.0
2009-07-15 10:50:00,60.045,60.151,60.045,60.151,66000000.0
2009-07-15 10:55:00,60.154,60.154,60.041,60.105,59200000.0
2009-07-15 11:00:00,60.105,60.147,60.061,60.122,68800000.0
2009-07-15 11:05:00,60.117,60.122,60.034,60.113,75200000.0
2009-07-15 11:10:00,60.102,60.128,60.091,60.123,67200000.0
2009-07-15 11:15:00,60.118,60.149,60.097,60.133,65600000.0
2009-07-15 11:20:00,60.125,60.126,60.085,60.111,64400000.0
2009-07-15 11:25:00,60.11,60.147,60.109,60.136,64000000.0
2009-07-15 11:30:00,60.133,60.133,60.099,60.099,69200000.0
2009-07-15 11:35:00,60.095,60.106,60.051,60.057,58000000.0
2009-07-15 11:40:00,60.037,60.037,59.962,59.993,64000000.0
2009-07-15 11:45:00,60.018,60.033,59.986,60.001,59200000.0
2009-07-15 11:50:00,59.984,59.984,59.855,59.864,70800000.0
2009-07-15 11:55:00,59.869,59.966,59.814,59.966,64000000.0
2009-07-15 12:00:00,59.973,60.052,59.969,60.019,57600000.0
2009-07-15 12:05:00,60.012,60.012,59.955,59.956,67600000.0
2009-07-15 12:10:00,59.942,59.984,59.942,59.965,59200000.0
2009-07-15 12:15:00,59.964,59.966,59.89,59.959,72000000.0
2009-07-15 12:20:00,59.965,60.031,59.962,60.031,68200000.0
2009-07-15 12:25:00,60.04,60.043,59.999,60.033,64000000.0
2009-07-15 12:30:00,60.02,60.032,60.003,60.029,70400000.0
2009-07-15 12:35:00,60.039,60.039,59.935,59.987,67200000.0
2009-07-15 12:40:00,59.99,60.03,59.967,60.03,73600000.0
2009-07-15 12:45:00,60.039,60.047,60.02,60.03,58000000.0
2009-07-15 12:50:00,60.034,60.071,60.031,60.031,60800000.0
2009-07-15 12:55:00,60.007,60.104,59.986,60.062,70800000.0
2009-07-15 13:00:00,60.068,60.098,60.032,60.052,67200000.0
2009-07-15 13:05:00,60.067,60.099,60.067,60.096,68800000.0
2009-07-15 13:10:00,60.093,60.153,60.091,60.14,64400000.0
2009-07-15 13:15:00,60.16,60.163,60.104,60.143,67200000.0
2009-07-15 13:20:00,60.123,60.187,60.122,60.184,60800000.0
2009-07-15 13:25:00,60.173,60.179,60.079,60.15,72000000.0
2009-07-15 13:30:00,60.15,60.214,60.149,60.21,67200000.0
2009-07-15 13:35:00,60.211,60.217,60.168,60.168,116800000.0
2009-07-15 13:40:00,60.164,60.223,60.149,60.209,128400000.0
2009-07-15 13:45:00,60.21,60.249,60.194,60.2,88000000.0
2009-07-15 13:50:00,60.192,60.243,60.174,60.243,91600000.0
2009-07-15 13:55:00,60.243,60.334,60.243,60.321,99200000.0
2009-07-15 14:00:00,60.32,60.372,60.32,60.372,120000000.0
2009-07-15 14:05:00,60.373,60.394,60.342,60.346,142400000.0
2009-07-15 14:10:00,60.342,60.391,60.342,60.386,94800000.0
2009-07-15 14:15:00,60.385,60.387,60.335,60.34,92800000.0
2009-07-15 14:20:00,60.346,60.415,60.346,60.403,139200000.0
2009-07-15 14:25:00,60.403,60.412,60.373,60.378,91200000.0
2009-07-15 14:30:00,60.376,60.568,60.376,60.525,141200000.0
2009-07-15 14:35:00,60.52,60.578,60.496,60.556,108000000.0
2009-07-15 14:40:00,60.544,60.544,60.466,60.495,113600000.0
2009-07-15 14:45:00,60.511,60.512,60.458,60.492,89600000.0
2009-07-15 14:50:00,60.501,60.527,60.477,60.494,103400000.0
2009-07-15 14:55:00,60.484,60.492,60.423,60.439,67600000.0
2009-07-15 15:00:00,60.437,60.48,60.423,60.475,91600000.0
2009-07-15 15:05:00,60.474,60.578,60.474,60.524,86400000.0
2009-07-15 15:10:00,60.525,60.529,60.479,60.5,182400000.0
2009-07-15 15:15:00,60.541,60.541,60.424,60.426,119800000.0
2009-07-15 15:20:00,60.432,60.494,60.43,60.484,114000000.0
2009-07-15 15:25:00,60.484,60.604,60.483,60.484,213600000.0
2009-07-15 15:30:00,60.478,60.604,60.443,60.566,259400000.0
2009-07-15 15:35:00,60.571,60.571,60.485,60.553,192400000.0
2009-07-15 15:40:00,60.575,60.658,60.556,60.646,158800000.0
2009-07-15 15:45:00,60.667,60.667,60.58,60.59,91200000.0
2009-07-15 15:50:00,60.597,60.612,60.566,60.6,143200000.0
2009-07-15 15:55:00,60.617,60.673,60.613,60.662,144400000.0
2009-07-15 16:00:00,60.666,60.72,60.638,60.638,224400000.0
2009-07-15 16:05:00,60.611,60.722,60.605,60.711,204800000.0
2009-07-15 16:10:00,60.733,60.855,60.722,60.852,168000000.0
2009-07-15 16:15:00,60.869,60.869,60.791,60.83,176000000.0
2009-07-15 16:20:00,60.83,60.929,60.819,60.904,141200000.0
2009-07-15 16:25:00,60.92,60.978,60.92,60.934,125200000.0
2009-07-15 16:30:00,60.942,60.945,60.818,60.823,160000000.0
2009-07-15 16:35:00,60.826,60.872,60.799,60.799,221200000.0
2009-07-15 16:40:00,60.775,60.775,60.709,60.712,213200000.0
2009-07-15 16:45:00,60.711,60.777,60.71,60.724,231200000.0
2009-07-15 16:50:00,60.742,60.767,60.697,60.746,196000000.0
2009-07-15 16:55:00,60.749,60.787,60.74,60.782,147200000.0
2009-07-15 17:00:00,60.78,60.84,60.764,60.84,209600000.0
2009-07-15 17:05:00,60.833,60.871,60.82,60.841,277200000.0
2009-07-15 17:10:00,60.859,60.887,60.854,60.885,141200000.0
2009-07-15 17:15:00,60.9,60.911,60.819,60.901,152000000.0
2009-07-15 17:20:00,60.908,61.002,60.908,60.975,80000000.0
2009-07-15 17:25:00,60.971,60.971,60.914,60.919,158400000.0
2009-07-15 17:30:00,60.908,61.016,60.899,60.992,251600000.0
2009-07-15 17:35:00,60.995,61.086,60.995,61.08,136000000.0
2009-07-15 17:40:00,61.082,61.118,61.033,61.033,148800000.0
2009-07-15 17:45:00,61.031,61.064,61.013,61.016,234000000.0
2009-07-15 17:50:00,61.002,61.053,60.994,61.049,178400000.0
2009-07-15 17:55:00,61.044,61.079,61.016,61.063,192800000.0
2009-07-15 18:00:00,61.066,61.107,61.055,61.085,177600000.0
2009-07-15 18:05:00,61.087,61.117,61.084,61.109,196800000.0
2009-07-15 18:10:00,61.103,61.103,61.069,61.074,79400000.0
2009-07-15 18:15:00,61.079,61.149,61.079,61.13,206800000.0
2009-07-15 18:20:00,61.14,61.142,61.077,61.107,188800000.0
2009-07-15 18:25:00,61.099,61.121,61.08,61.109,136400000.0
2009-07-15 18:30:00,61.099,61.129,61.074,61.126,167200000.0
2009-07-15 18:35:00,61.148,61.252,61.136,61.25,276000000.0
2009-07-15 18:40:00,61.233,61.271,61.229,61.26,296400000.0
2009-07-15 18:45:00,61.27,61.356,61.257,61.348,88400000.0
2009-07-15 18:50:00,61.351,61.391,61.307,61.307,128000000.0
2009-07-15 18:55:00,61.294,61.294,61.228,61.23,122000000.0
2009-07-15 19:00:00,61.229,61.243,61.175,61.175,109200000.0
2009-07-15 19:05:00,61.185,61.195,61.16,61.166,148800000.0
2009-07-15 19:10:00,61.165,61.17,61.136,61.147,109200000.0
2009-07-15 19:15:00,61.118,61.17,61.118,61.164,74000000.0
2009-07-15 19:20:00,61.166,61.21,61.138,61.173,110800000.0
2009-07-15 19:25:00,61.208,61.274,61.2,61.271,88000000.0
2009-07-15 19:30:00,61.286,61.342,61.281,61.33,62400000.0
2009-07-15 19:35:00,61.329,61.352,61.295,61.3,59200000.0
2009-07-15 19:40:00,61.302,61.371,61.302,61.345,63400000.0
2009-07-15 19:45:00,61.364,61.398,61.328,61.398,100800000.0
2009-07-15 19:50:00,61.371,61.404,61.331,61.352,64400000.0
2009-07-15 19:55:00,61.346,61.357,61.324,61.324,60800000.0
2009-07-15 20:00:00,61.297,61.297,61.226,61.242,93200000.0
2009-07-15 20:05:00,61.26,61.345,61.26,61.28,83600000.0
2009-07-15 20:10:00,61.269,61.269,61.151,61.216,72400000.0
2009-07-15 20:15:00,61.21,61.28,61.182,61.25,113600000.0
2009-07-15 20:20:00,61.251,61.321,61.236,61.301,61800000.0
2009-07-15 20:25:00,61.291,61.301,61.205,61.285,62400000.0
2009-07-15 20:30:00,61.281,61.351,61.273,61.337,76800000.0
2009-07-15 20:35:00,61.319,61.319,61.279,61.307,64000000.0
2009-07-15 20:40:00,61.306,61.366,61.294,61.328,56400000.0
2009-07-15 20:45:00,61.33,61.414,61.33,61.414,77200000.0
2009-07-15 20:50:00,61.389,61.426,61.366,61.402,78800000.0
2009-07-15 20:55:00,61.398,61.408,61.346,61.408,51200000.0
2009-07-15 21:00:00,61.424,61.427,61.375,61.416,62800000.0
2009-07-15 21:05:00,61.401,61.418,61.316,61.391,64000000.0
2009-07-15 21:10:00,61.393,61.399,61.343,61.343,62400000.0
2009-07-15 21:15:00,61.335,61.365,61.329,61.34,67200000.0
2009-07-15 21:20:00,61.335,61.353,61.259,61.334,68800000.0
2009-07-15 21:25:00,61.362,61.368,61.297,61.303,102400000.0
2009-07-15 21:30:00,61.304,61.309,61.255,61.294,51200000.0
2009-07-15 21:35:00,61.303,61.317,61.27,61.317,68800000.0
2009-07-15 21:40:00,61.287,61.328,61.22,61.322,52800000.0
2009-07-15 21:45:00,61.322,61.325,61.305,61.315,89600000.0
2009-07-15 21:50:00,61.305,61.349,61.305,61.333,59200000.0
2009-07-15 21:55:00,61.348,61.362,61.334,61.334,59600000.0
2009-07-15 22:00:00,61.31,61.31,61.219,61.228,73600000.0
2009-07-15 22:05:00,61.216,61.24,61.205,61.24,62400000.0
2009-07-15 22:10:00,61.187,61.24,61.187,61.213,72000000.0
2009-07-15 22:15:00,61.21,61.21,61.168,61.171,67200000.0
2009-07-15 22:20:00,61.167,61.191,61.167,61.19,56800000.0
2009-07-15 22:25:00,61.177,61.216,61.167,61.212,67200000.0
2009-07-15 22:30:00,61.214,61.218,61.146,61.178,56000000.0
2009-07-15 22:35:00,61.181,61.192,61.159,61.189,99200000.0
2009-07-15 22:40:00,61.192,61.192,61.137,61.153,67200000.0
2009-07-15 22:45:00,61.178,61.183,61.064,61.064,60800000.0
2009-07-15 22:50:00,61.07,61.108,61.065,61.108,61200000.0
2009-07-15 22:55:00,61.125,61.161,61.074,61.074,54400000.0
2009-07-15 23:00:00,61.08,61.135,61.056,61.129,70400000.0
2009-07-15 23:05:00,61.133,61.207,61.133,61.174,92800000.0
2009-07-15 23:10:00,61.192,61.237,61.187,61.201,68800000.0
2009-07-15 23:15:00,61.201,61.224,61.187,61.214,59200000.0
2009-07-15 23:20:00,61.188,61.225,61.188,61.213,57600000.0
2009-07-15 23:25:00,61.183,61.218,61.165,61.167,66600000.0
2009-07-15 23:30:00,61.169,61.182,61.129,61.151,56000000.0
2009-07-15 23:35:00,61.14,61.178,61.132,61.174,65600000.0
2009-07-15 23:40:00,61.182,61.236,61.163,61.2,89600000.0
2009-07-15 23:45:00,61.179,61.196,61.125,61.143,66000000.0
2009-07-15 23:50:00,61.148,61.148,61.064,61.097,64000000.0
2009-07-15 23:55:00,61.085,61.102,61.006,61.1,56000000.0
2009-07-16 00:00:00,61.099,61.108,61.057,61.103,64000000.0
2009-07-16 00:05:00,61.103,61.103,60.965,61.0,64000000.0
2009-07-16 00:10:00,60.994,61.013,60.975,61.01,59200000.0
2009-07-16 00:15:00,60.992,61.006,60.958,60.958,86400000.0
2009-07-16 00:20:00,60.956,60.995,60.949,60.981,73600000.0
2009-07-16 00:25:00,60.971,60.976,60.919,60.92,81600000.0
2009-07-16 00:30:00,60.927,60.954,60.883,60.885,64000000.0
2009-07-16 00:35:00,60.86,60.911,60.842,60.9,82000000.0
2009-07-16 00:40:00,60.904,60.908,60.857,60.874,54400000.0
2009-07-16 00:45:00,60.856,60.931,60.856,60.924,64000000.0
2009-07-16 00:50:00,60.93,61.003,60.905,61.001,59200000.0
2009-07-16 00:55:00,61.004,61.052,61.003,61.048,78400000.0
2009-07-16 01:00:00,61.055,61.077,61.05,61.067,75600000.0
2009-07-16 01:05:00,61.079,61.079,60.985,61.025,68800000.0
2009-07-16 01:10:00,61.025,61.025,60.951,60.951,59600000.0
2009-07-16 01:15:00,60.946,61.0,60.937,60.992,76800000.0
2009-07-16 01:20:00,60.973,60.988,60.943,60.954,72000000.0
2009-07-16 01:25:00,60.951,60.951,60.891,60.891,62400000.0
2009-07-16 01:30:00,60.888,60.966,60.873,60.954,75600000.0
2009-07-16 01:35:00,60.954,60.992,60.954,60.962,70400000.0
2009-07-16 01:40:00,60.963,61.027,60.953,61.027,52800000.0
2009-07-16 01:45:00,61.039,61.094,61.03,61.089,59200000.0
2009-07-16 01:50:00,61.084,61.088,61.058,61.083,83200000.0
2009-07-16 01:55:00,61.078,61.112,61.068,61.112,65600000.0
2009-07-16 02:00:00,61.117,61.117,61.084,61.084,68800000.0
2009-07-16 02:05:00,61.087,61.18,61.081,61.18,73600000.0
2009-07-16 02:10:00,61.182,61.255,61.182,61.2,62400000.0
2009-07-16 02:15:00,61.202,61.257,61.199,61.256,57600000.0
2009-07-16 02:20:00,61.235,61.258,61.122,61.236,56000000.0
2009-07-16 02:25:00,61.237,61.241,61.172,61.181,65600000.0
2009-07-16 02:30:00,61.164,61.173,61.099,61.103,57600000.0
2009-07-16 02:35:00,61.107,61.14,61.095,61.12,72000000.0
2009-07-16 02:40:00,61.117,61.135,61.087,61.087,56000000.0
2009-07-16 02:45:00,61.087,61.111,61.012,61.102,64000000.0
2009-07-16 02:50:00,61.088,61.088,61.036,61.044,59200000.0
2009-07-16 02:55:00,61.063,61.157,61.061,61.098,56000000.0
2009-07-16 03:00:00,61.112,61.122,61.044,61.052,67200000.0
2009-07-16 03:05:00,61.001,61.049,60.996,61.005,67600000.0
2009-07-16 03:10:00,61.019,61.034,60.984,60.997,78400000.0
2009-07-16 03:15:00,61.008,61.02,60.986,60.986,53200000.0
2009-07-16 03:20:00,60.969,60.969,60.922,60.935,64000000.0
2009-07-16 03:25:00,60.928,60.957,60.912,60.942,64000000.0
2009-07-16 03:30:00,60.954,60.968,60.945,60.952,63200000.0
2009-07-16 03:35:00,60.958,60.979,60.846,60.906,74000000.0
2009-07-16 03:40:00,60.917,60.917,60.847,60.87,54400000.0
2009-07-16 03:45:00,60.876,60.886,60.804,60.848,59200000.0
2009-07-16 03:50:00,60.854,60.905,60.849,60.905,65600000.0
2009-07-16 03:55:00,60.912,60.968,60.908,60.968,63200000.0
2009-07-16 04:00:00,60.963,60.983,60.932,60.969,64000000.0
2009-07-16 04:05:00,60.963,60.963,60.815,60.815,64000000.0
2009-07-16 04:10:00,60.824,60.835,60.809,60.819,66000000.0
2009-07-16 04:15:00,60.831,60.864,60.802,60.806,65600000.0
2009-07-16 04:20:00,60.819,60.819,60.753,60.76,66000000.0
2009-07-16 04:25:00,60.767,60.771,60.741,60.746,68800000.0
2009-07-16 04:30:00,60.727,60.747,60.622,60.719,67600000.0
2009-07-16 04:35:00,60.733,60.792,60.717,60.775,62400000.0
2009-07-16 04:40:00,60.766,60.784,60.759,60.765,68800000.0
2009-07-16 04:45:00,60.771,60.813,60.754,60.798,57600000.0
2009-07-16 04:50:00,60.814,60.825,60.791,60.802,64400000.0
2009-07-16 04:55:00,60.821,60.89,60.821,60.876,65600000.0
2009-07-16 05:00:00,60.866,60.919,60.85,60.906,62800000.0
2009-07-16 05:05:00,60.905,60.932,60.868,60.924,60800000.0
2009-07-16 05:10:00,60.932,60.937,60.89,60.907,62400000.0
2009-07-16 05:15:00,60.889,60.892,60.732,60.735,60800000.0
2009-07-16 05:20:00,60.718,60.784,60.718,60.784,68800000.0
2009-07-16 05:25:00,60.797,60.826,60.78,60.792,59200000.0
2009-07-16 05:30:00,60.791,60.809,60.764,60.809,73600000.0
2009-07-16 05:35:00,60.797,60.807,60.78,60.803,60800000.0
2009-07-16 05:40:00,60.803,60.804,60.777,60.804,64000000.0
2009-07-16 05:45:00,60.805,60.837,60.754,60.763,75200000.0
2009-07-16 05:50:00,60.763,60.772,60.727,60.727,70400000.0
2009-07-16 05:55:00,60.735,60.78,60.696,60.712,61200000.0
2009-07-16 06:00:00,60.638,60.638,60.257,60.271,67200000.0
2009-07-16 06:05:00,60.245,60.295,60.192,60.231,69200000.0
2009-07-16 06:10:00,60.226,60.264,60.209,60.262,62400000.0
2009-07-16 06:15:00,60.246,60.366,60.236,60.353,52800000.0
2009-07-16 06:20:00,60.337,60.344,60.273,60.281,67200000.0
2009-07-16 06:25:00,60.276,60.276,60.186,60.2,58400000.0
2009-07-16 06:30:00,60.201,60.222,60.166,60.166,65600000.0
2009-07-16 06:35:00,60.167,60.167,60.123,60.164,60800000.0
2009-07-16 06:40:00,60.149,60.157,60.107,60.124,64000000.0
2009-07-16 06:45:00,60.106,60.114,60.003,60.024,67600000.0
2009-07-16 06:50:00,60.037,60.078,60.029,60.048,70800000.0
2009-07-16 06:55:00,60.078,60.079,60.018,60.032,65600000.0
2009-07-16 07:00:00,60.019,60.019,59.915,59.972,68800000.0
2009-07-16 07:05:00,59.983,59.988,59.962,59.988,59200000.0
2009-07-16 07:10:00,59.99,60.073,59.986,60.065,59600000.0
2009-07-16 07:15:00,60.069,60.069,59.976,59.98,51200000.0
2009-07-16 07:20:00,59.98,59.988,59.925,59.939,56000000.0
2009-07-16 07:25:00,59.946,60.011,59.943,59.964,62400000.0
2009-07-16 07:30:00,59.961,60.063,59.961,60.056,74000000.0
2009-07-16 07:35:00,60.055,60.086,60.047,60.086,57600000.0
2009-07-16 07:40:00,60.081,60.111,60.077,60.111,60800000.0
2009-07-16 07:45:00,60.108,60.108,60.024,60.042,59200000.0
2009-07-16 07:50:00,60.043,60.061,60.029,60.029,62800000.0
2009-07-16 07:55:00,60.032,60.083,60.021,60.083,54400000.0
2009-07-16 08:00:00,60.094,60.108,60.055,60.092,58000000.0
2009-07-16 08:05:00,60.092,60.156,60.085,60.145,68800000.0
2009-07-16 08:10:00,60.147,60.243,60.113,60.243,59600000.0
2009-07-16 08:15:00,60.264,60.276,60.192,60.197,67200000.0
2009-07-16 08:20:00,60.204,60.225,60.147,60.176,60800000.0
2009-07-16 08:25:00,60.191,60.256,60.16,60.243,67200000.0
2009-07-16 08:30:00,60.236,60.248,60.199,60.247,64000000.0
2009-07-16 08:35:00,60.263,60.288,60.25,60.288,78800000.0
2009-07-16 08:40:00,60.304,60.34,60.296,60.313,72400000.0
2009-07-16 08:45:00,60.304,60.304,60.185,60.196,69200000.0
2009-07-16 08:50:00,60.188,60.188,60.051,60.072,72400000.0
2009-07-16 08:55:00,60.087,60.093,60.031,60.031,65600000.0
2009-07-16 09:00:00,60.001,60.02,59.96,59.978,68000000.0
2009-07-16 09:05:00,59.977,60.05,59.963,59.963,64000000.0
2009-07-16 09:10:00,59.958,59.982,59.907,59.982,60800000.0
2009-07-16 09:15:00,59.985,60.048,59.985,60.017,62400000.0
2009-07-16 09:20:00,60.021,60.12,60.005,60.07,70800000.0
2009-07-16 09:25:00,60.08,60.121,60.064,60.103,59200000.0
2009-07-16 09:30:00,60.094,60.113,60.066,60.106,60800000.0
2009-07-16 09:35:00,60.08,60.112,60.005,60.112,68800000.0
2009-07-16 09:40:00,60.091,60.104,60.045,60.045,59200000.0
2009-07-16 09:45:00,60.033,60.059,59.998,60.049,60800000.0
2009-07-16 09:50:00,60.053,60.063,60.015,60.022,65600000.0
2009-07-16 09:55:00,60.033,60.121,60.002,60.106,67200000.0
2009-07-16 10:00:00,60.094,60.094,60.012,60.039,63400000.0
2009-07-16 10:05:00,60.021,60.044,60.007,60.036,62800000.0
2009-07-16 10:10:00,60.027,60.035,60.005,60.021,59200000.0
2009-07-16 10:15:00,60.008,60.008,59.893,59.936,54400000.0
2009-07-16 10:20:00,59.912,59.925,59.886,59.886,59200000.0
2009-07-16 10:25:00,59.902,59.964,59.901,59.964,59600000.0
2009-07-16 10:30:00,59.935,59.949,59.916,59.949,65600000.0
2009-07-16 10:35:00,59.957,59.968,59.851,59.95,57600000.0
2009-07-16 10:40:00,59.941,59.989,59.922,59.981,52800000.0
2009-07-16 10:45:00,59.995,59.995,59.961,59.97,62400000.0
2009-07-16 10:50:00,59.958,60.097,59.958,60.097,65600000.0
2009-07-16 10:55:00,60.092,60.124,59.993,60.116,59200000.0
2009-07-16 11:00:00,60.124,60.138,60.078,60.084,68800000.0
2009-07-16 11:05:00,60.076,60.106,60.053,60.097,75200000.0
2009-07-16 11:10:00,60.1,60.14,60.097,60.137,67200000.0
2009-07-16 11:15:00,60.139,60.194,60.123,60.175,65600000.0
2009-07-16 11:20:00,60.174,60.201,60.157,60.164,64400000.0
2009-07-16 11:25:00,60.142,60.142,60.093,60.129,64000000.0
2009-07-16 11:30:00,60.123,60.135,60.099,60.099,68800000.0
2009-07-16 11:35:00,60.1,60.128,60.1,60.112,57600000.0
2009-07-16 11:40:00,60.104,60.138,60.1,60.134,64000000.0
2009-07-16 11:45:00,60.142,60.211,60.142,60.189,59200000.0
2009-07-16 11:50:00,60.194,60.243,60.187,60.207,70400000.0
2009-07-16 11:55:00,60.209,60.236,60.16,60.232,64000000.0
2009-07-16 12:00:00,60.22,60.227,60.169,60.186,57600000.0
2009-07-16 12:05:00,60.183,60.203,60.157,60.193,67200000.0
2009-07-16 12:10:00,60.176,60.201,60.168,60.201,59200000.0
2009-07-16 12:15:00,60.23,60.23,60.125,60.183,67200000.0
2009-07-16 12:20:00,60.18,60.222,60.177,60.21,68800000.0
2009-07-16 12:25:00,60.222,60.403,60.212,60.365,64000000.0
2009-07-16 12:30:00,60.358,60.701,60.358,60.656,70800000.0
2009-07-16 12:35:00,60.644,60.767,60.563,60.762,67200000.0
2009-07-16 12:40:00,60.791,60.91,60.707,60.728,74000000.0
2009-07-16 12:45:00,60.733,60.757,60.575,60.586,62800000.0
2009-07-16 12:50:00,60.6,60.681,60.598,60.632,60800000.0
2009-07-16 12:55:00,60.623,60.632,60.568,60.585,70400000.0
2009-07-16 13:00:00,60.564,60.655,60.541,60.613,67200000.0
2009-07-16 13:05:00,60.596,60.604,60.542,60.542,69200000.0
2009-07-16 13:10:00,60.522,60.557,60.496,60.546,64400000.0
2009-07-16 13:15:00,60.572,60.643,60.534,60.546,67600000.0
2009-07-16 13:20:00,60.542,60.598,60.526,60.576,60800000.0
2009-07-16 13:25:00,60.597,60.734,60.546,60.734,72000000.0
2009-07-16 13:30:00,60.739,60.758,60.618,60.64,67200000.0
2009-07-16 13:35:00,60.646,60.666,60.627,60.627,116800000.0
2009-07-16 13:40:00,60.627,60.676,60.627,60.639,128000000.0
2009-07-16 13:45:00,60.627,60.652,60.618,60.651,88000000.0
2009-07-16 13:50:00,60.644,60.651,60.612,60.649,91200000.0
2009-07-16 13:55:00,60.648,60.65,60.606,60.606,99200000.0
2009-07-16 14:00:00,60.586,60.664,60.586,60.664,120000000.0
2009-07-16 14:05:00,60.637,60.637,60.581,60.592,142400000.0
2009-07-16 14:10:00,60.588,60.672,60.541,60.672,92800000.0
2009-07-16 14:15:00,60.67,60.711,60.67,60.703,92800000.0
2009-07-16 14:20:00,60.702,60.718,60.651,60.708,138600000.0
2009-07-16 14:25:00,60.71,60.779,60.706,60.745,91200000.0
2009-07-16 14:30:00,60.809,60.977,60.809,60.86,141200000.0
2009-07-16 14:35:00,60.846,60.855,60.683,60.687,107200000.0
2009-07-16 14:40:00,60.662,60.675,60.527,60.527,113600000.0
2009-07-16 14:45:00,60.514,60.603,60.511,60.603,89600000.0
2009-07-16 14:50:00,60.622,60.711,60.619,60.672,104000000.0
2009-07-16 14:55:00,60.642,60.642,60.592,60.607,75200000.0
2009-07-16 15:00:00,60.583,60.659,60.578,60.638,91200000.0
2009-07-16 15:05:00,60.617,60.635,60.584,60.6,86400000.0
2009-07-16 15:10:00,60.602,60.623,60.544,60.544,182800000.0
2009-07-16 15:15:00,60.558,60.562,60.405,60.405,120000000.0
2009-07-16 15:20:00,60.379,60.379,60.293,60.335,120800000.0
2009-07-16 15:25:00,60.332,60.371,60.228,60.228,212800000.0
2009-07-16 15:30:00,60.245,60.329,60.145,60.274,259600000.0
2009-07-16 15:35:00,60.291,60.34,60.207,60.338,192000000.0
2009-07-16 15:40:00,60.377,60.439,60.377,60.412,158800000.0
2009-07-16 15:45:00,60.442,60.445,60.377,60.445,91200000.0
2009-07-16 15:50:00,60.459,60.561,60.459,60.483,143200000.0
2009-07-16 15:55:00,60.492,60.547,60.484,60.484,144000000.0
2009-07-16 16:00:00,60.412,60.412,60.166,60.193,224000000.0
2009-07-16 16:05:00,60.178,60.269,60.143,60.232,205200000.0
2009-07-16 16:10:00,60.248,60.261,60.193,60.261,170400000.0
2009-07-16 16:15:00,60.26,60.339,60.227,60.278,176000000.0
2009-07-16 16:20:00,60.261,60.32,60.249,60.314,141200000.0
2009-07-16 16:25:00,60.338,60.426,60.336,60.38,125200000.0
2009-07-16 16:30:00,60.372,60.411,60.369,60.379,160000000.0
2009-07-16 16:35:00,60.384,60.438,60.365,60.365,220800000.0
2009-07-16 16:40:00,60.352,60.354,60.303,60.317,212800000.0
2009-07-16 16:45:00,60.322,60.363,60.315,60.362,230400000.0
2009-07-16 16:50:00,60.365,60.376,60.286,60.348,195200000.0
2009-07-16 16:55:00,60.329,60.402,60.31,60.402,147600000.0
2009-07-16 17:00:00,60.403,60.403,60.35,60.367,210000000.0
2009-07-16 17:05:00,60.373,60.409,60.338,60.338,277200000.0
2009-07-16 17:10:00,60.321,60.324,60.239,60.277,140800000.0
2009-07-16 17:15:00,60.286,60.298,60.222,60.263,151600000.0
2009-07-16 17:20:00,60.247,60.279,60.227,60.271,84800000.0
2009-07-16 17:25:00,60.263,60.267,60.23,60.233,158400000.0
2009-07-16 17:30:00,60.213,60.215,60.152,60.169,251600000.0
2009-07-16 17:35:00,60.164,60.209,60.123,60.209,131600000.0
2009-07-16 17:40:00,60.213,60.222,60.175,60.183,148800000.0
2009-07-16 17:45:00,60.169,60.231,60.164,60.201,234000000.0
2009-07-16 17:50:00,60.197,60.215,60.181,60.199,177600000.0
2009-07-16 17:55:00,60.212,60.322,60.212,60.277,192000000.0
2009-07-16 18:00:00,60.269,60.271,60.201,60.242,178000000.0
2009-07-16 18:05:00,60.255,60.319,60.251,60.319,196800000.0
2009-07-16 18:10:00,60.332,60.349,60.312,60.312,83600000.0
2009-07-16 18:15:00,60.305,60.342,60.271,60.333,206800000.0
2009-07-16 18:20:00,60.308,60.364,60.308,60.354,188200000.0
2009-07-16 18:25:00,60.353,60.374,60.334,60.339,136400000.0
2009-07-16 18:30:00,60.334,60.365,60.316,60.316,166400000.0
2009-07-16 18:35:00,60.316,60.319,60.218,60.218,276000000.0
2009-07-16 18:40:00,60.222,60.3,60.208,60.292,296000000.0
2009-07-16 18:45:00,60.299,60.326,60.272,60.289,88000000.0
2009-07-16 18:50:00,60.295,60.308,60.276,60.276,128000000.0
2009-07-16 18:55:00,60.257,60.294,60.249,60.287,122000000.0
2009-07-16 19:00:00,60.281,60.298,60.259,60.259,109200000.0
2009-07-16 19:05:00,60.263,60.263,60.223,60.249,148800000.0
2009-07-16 19:10:00,60.204,60.26,60.204,60.252,109600000.0
2009-07-16 19:15:00,60.257,60.3,60.24,60.288,65600000.0
2009-07-16 19:20:00,60.257,60.304,60.253,60.286,110800000.0
2009-07-16 19:25:00,60.292,60.3,60.254,60.272,88000000.0
2009-07-16 19:30:00,60.276,60.29,60.259,60.28,56000000.0
2009-07-16 19:35:00,60.278,60.283,60.241,60.241,58600000.0
2009-07-16 19:40:00,60.24,60.299,60.24,60.295,64000000.0
2009-07-16 19:45:00,60.325,60.383,60.315,60.374,101200000.0
2009-07-16 19:50:00,60.366,60.369,60.321,60.351,64000000.0
2009-07-16 19:55:00,60.355,60.374,60.346,60.36,60800000.0
2009-07-16 20:00:00,60.385,60.416,60.381,60.385,84800000.0
2009-07-16 20:05:00,60.377,60.385,60.332,60.332,83600000.0
2009-07-16 20:10:00,60.356,60.358,60.288,60.358,72000000.0
2009-07-16 20:15:00,60.359,60.42,60.353,60.405,120000000.0
2009-07-16 20:20:00,60.376,60.42,60.32,60.415,62400000.0
2009-07-16 20:25:00,60.427,60.521,60.411,60.505,62400000.0
2009-07-16 20:30:00,60.519,60.591,60.519,60.525,76800000.0
2009-07-16 20:35:00,60.523,60.576,60.523,60.572,64000000.0
2009-07-16 20:40:00,60.569,60.569,60.545,60.551,56000000.0
2009-07-16 20:45:00,60.56,60.627,60.544,60.627,76800000.0
2009-07-16 20:50:00,60.624,60.624,60.545,60.615,78400000.0
2009-07-16 20:55:00,60.625,60.66,60.62,60.654,51200000.0
2009-07-16 21:00:00,60.651,60.661,60.621,60.643,62400000.0
2009-07-16 21:05:00,60.654,60.657,60.531,60.557,64000000.0
2009-07-16 21:10:00,60.572,60.654,60.572,60.629,62400000.0
2009-07-16 21:15:00,60.631,60.658,60.616,60.641,64000000.0
2009-07-16 21:20:00,60.611,60.634,60.564,60.588,59600000.0
2009-07-16 21:25:00,60.598,60.616,60.578,60.608,102400000.0
2009-07-16 21:30:00,60.607,60.622,60.578,60.587,51200000.0
2009-07-16 21:35:00,60.605,60.683,60.602,60.676,69200000.0
2009-07-16 21:40:00,60.677,60.719,60.613,60.719,57600000.0
2009-07-16 21:45:00,60.709,60.73,60.694,60.721,90000000.0
2009-07-16 21:50:00,60.721,60.785,60.721,60.782,59200000.0
2009-07-16 21:55:00,60.782,60.782,60.737,60.744,59200000.0
2009-07-16 22:00:00,60.736,60.779,60.71,60.717,73600000.0
2009-07-16 22:05:00,60.702,60.758,60.692,60.758,62400000.0
2009-07-16 22:10:00,60.759,60.806,60.754,60.789,72000000.0
2009-07-16 22:15:00,60.789,60.791,60.774,60.784,66600000.0
2009-07-16 22:20:00,60.784,60.83,60.775,60.83,56000000.0
2009-07-16 22:25:00,60.833,60.837,60.794,60.795,67200000.0
2009-07-16 22:30:00,60.804,60.93,60.804,60.93,61200000.0
2009-07-16 22:35:00,60.92,60.945,60.909,60.942,102400000.0
2009-07-16 22:40:00,60.941,60.941,60.899,60.931,60000000.0
2009-07-16 22:45:00,60.934,60.987,60.922,60.959,54400000.0
2009-07-16 22:50:00,60.963,60.963,60.908,60.915,60800000.0
2009-07-16 22:55:00,60.922,60.925,60.846,60.865,54800000.0
2009-07-16 23:00:00,60.876,60.879,60.813,60.841,70800000.0
2009-07-16 23:05:00,60.835,60.838,60.808,60.829,92800000.0
2009-07-16 23:10:00,60.831,60.849,60.831,60.838,56000000.0
2009-07-16 23:15:00,60.843,60.843,60.764,60.769,59200000.0
2009-07-16 23:20:00,60.76,60.777,60.718,60.725,57600000.0
2009-07-16 23:25:00,60.734,60.748,60.721,60.748,67200000.0
2009-07-16 23:30:00,60.752,60.762,60.737,60.738,38400000.0
2009-07-16 23:35:00,60.727,60.744,60.718,60.737,65600000.0
2009-07-16 23:40:00,60.729,60.751,60.7,60.743,94400000.0
2009-07-16 23:45:00,60.761,60.776,60.733,60.768,66000000.0
2009-07-16 23:50:00,60.762,60.806,60.742,60.806,64400000.0
2009-07-16 23:55:00,60.797,60.797,60.664,60.739,56400000.0
2009-07-17 00:00:00,60.738,60.747,60.625,60.676,64000000.0
2009-07-17 00:05:00,60.655,60.668,60.55,60.652,64000000.0
2009-07-17 00:10:00,60.646,60.653,60.628,60.642,68800000.0
2009-07-17 00:15:00,60.614,60.668,60.614,60.657,86400000.0
2009-07-17 00:20:00,60.659,60.677,60.621,60.625,64000000.0
2009-07-17 00:25:00,60.633,60.694,60.615,60.649,81600000.0
2009-07-17 00:30:00,60.651,60.671,60.629,60.651,64000000.0
2009-07-17 00:35:00,60.656,60.668,60.626,60.628,81600000.0
2009-07-17 00:40:00,60.628,60.631,60.58,60.594,54400000.0
2009-07-17 00:45:00,60.588,60.668,60.585,60.668,64400000.0
2009-07-17 00:50:00,60.646,60.707,60.646,60.706,56000000.0
2009-07-17 00:55:00,60.7,60.717,60.653,60.653,78400000.0
2009-07-17 01:00:00,60.661,60.67,60.618,60.62,72000000.0
2009-07-17 01:05:00,60.632,60.672,60.59,60.672,68800000.0
2009-07-17 01:10:00,60.66,60.714,60.66,60.681,59200000.0
2009-07-17 01:15:00,60.682,60.692,60.613,60.613,76800000.0
2009-07-17 01:20:00,60.641,60.641,60.599,60.61,72400000.0
2009-07-17 01:25:00,60.615,60.622,60.605,60.614,62400000.0
2009-07-17 01:30:00,60.586,60.617,60.57,60.583,75200000.0
2009-07-17 01:35:00,60.589,60.608,60.563,60.602,71600000.0
2009-07-17 01:40:00,60.578,60.628,60.578,60.623,52800000.0
2009-07-17 01:45:00,60.625,60.625,60.572,60.6,59200000.0
2009-07-17 01:50:00,60.601,60.626,60.569,60.621,83200000.0
2009-07-17 01:55:00,60.602,60.626,60.587,60.617,65600000.0
2009-07-17 02:00:00,60.615,60.723,60.615,60.717,68200000.0
2009-07-17 02:05:00,60.718,60.783,60.712,60.783,73600000.0
2009-07-17 02:10:00,60.773,60.785,60.742,60.748,62400000.0
2009-07-17 02:15:00,60.739,60.769,60.735,60.764,57600000.0
2009-07-17 02:20:00,60.727,60.727,60.629,60.696,56000000.0
2009-07-17 02:25:00,60.698,60.715,60.697,60.703,65600000.0
2009-07-17 02:30:00,60.694,60.699,60.609,60.615,57600000.0
2009-07-17 02:35:00,60.619,60.631,60.604,60.604,72000000.0
2009-07-17 02:40:00,60.605,60.631,60.591,60.628,54400000.0
2009-07-17 02:45:00,60.63,60.63,60.518,60.611,64000000.0
2009-07-17 02:50:00,60.606,60.628,60.582,60.582,59200000.0
2009-07-17 02:55:00,60.578,60.616,60.549,60.597,56000000.0
2009-07-17 03:00:00,60.592,60.592,60.479,60.479,67200000.0
2009-07-17 03:05:00,60.444,60.446,60.335,60.352,67200000.0
2009-07-17 03:10:00,60.364,60.388,60.336,60.361,78400000.0
2009-07-17 03:15:00,60.366,60.402,60.362,60.387,56000000.0
2009-07-17 03:20:00,60.372,60.376,60.352,60.354,64000000.0
2009-07-17 03:25:00,60.348,60.355,60.212,60.252,64000000.0
2009-07-17 03:30:00,60.25,60.253,60.111,60.155,62400000.0
2009-07-17 03:35:00,60.149,60.174,60.032,60.091,73600000.0
2009-07-17 03:40:00,60.114,60.173,60.114,60.147,54400000.0
2009-07-17 03:45:00,60.151,60.234,60.151,60.231,59600000.0
2009-07-17 03:50:00,60.25,60.305,60.24,60.266,65600000.0
2009-07-17 03:55:00,60.263,60.353,60.258,60.325,62400000.0
2009-07-17 04:00:00,60.322,60.322,60.227,60.249,64000000.0
2009-07-17 04:05:00,60.26,60.305,60.246,60.285,64000000.0
2009-07-17 04:10:00,60.287,60.297,60.252,60.252,65600000.0
2009-07-17 04:15:00,60.257,60.293,60.242,60.242,65600000.0
2009-07-17 04:20:00,60.283,60.283,60.22,60.262,65600000.0
2009-07-17 04:25:00,60.268,60.296,60.254,60.296,68800000.0
2009-07-17 04:30:00,60.286,60.302,60.174,60.245,67200000.0
2009-07-17 04:35:00,60.247,60.28,60.212,60.227,62400000.0
2009-07-17 04:40:00,60.233,60.244,60.198,60.213,68800000.0
2009-07-17 04:45:00,60.238,60.293,60.238,60.28,57600000.0
2009-07-17 04:50:00,60.293,60.361,60.293,60.344,64400000.0
2009-07-17 04:55:00,60.362,60.362,60.33,60.341,65600000.0
2009-07-17 05:00:00,60.338,60.349,60.302,60.349,62400000.0
2009-07-17 05:05:00,60.342,60.368,60.317,60.368,61200000.0
2009-07-17 05:10:00,60.373,60.373,60.323,60.323,62400000.0
2009-07-17 05:15:00,60.314,60.332,60.287,60.298,62400000.0
2009-07-17 05:20:00,60.303,60.342,60.296,60.342,68800000.0
2009-07-17 05:25:00,60.341,60.341,60.303,60.339,59600000.0
2009-07-17 05:30:00,60.341,60.361,60.323,60.332,73600000.0
2009-07-17 05:35:00,60.326,60.343,60.31,60.334,60800000.0
2009-07-17 05:40:00,60.318,60.33,60.306,60.315,64000000.0
2009-07-17 05:45:00,60.327,60.327,60.24,60.258,75600000.0
2009-07-17 05:50:00,60.243,60.243,60.195,60.202,70400000.0
2009-07-17 05:55:00,60.207,60.271,60.147,60.244,60800000.0
2009-07-17 06:00:00,60.262,60.293,60.227,60.291,68000000.0
2009-07-17 06:05:00,60.303,60.304,60.183,60.285,68200000.0
2009-07-17 06:10:00,60.273,60.283,60.242,60.255,62400000.0
2009-07-17 06:15:00,60.244,60.261,60.231,60.247,52800000.0
2009-07-17 06:20:00,60.234,60.244,60.211,60.233,67200000.0
2009-07-17 06:25:00,60.229,60.233,60.208,60.23,57600000.0
2009-07-17 06:30:00,60.216,60.234,60.196,60.208,65600000.0
2009-07-17 06:35:00,60.224,60.234,60.202,60.234,52800000.0
2009-07-17 06:40:00,60.241,60.286,60.225,60.281,64000000.0
2009-07-17 06:45:00,60.274,60.297,60.265,60.292,67600000.0
2009-07-17 06:50:00,60.291,60.304,60.269,60.301,70400000.0
2009-07-17 06:55:00,60.307,60.356,60.289,60.304,65600000.0
2009-07-17 07:00:00,60.311,60.353,60.239,60.333,68800000.0
2009-07-17 07:05:00,60.331,60.342,60.311,60.315,59200000.0
2009-07-17 07:10:00,60.339,60.339,60.303,60.318,56400000.0
2009-07-17 07:15:00,60.29,60.331,60.288,60.323,52800000.0
2009-07-17 07:20:00,60.324,60.328,60.3,60.307,56000000.0
2009-07-17 07:25:00,60.326,60.326,60.286,60.31,62800000.0
2009-07-17 07:30:00,60.281,60.325,60.238,60.295,73600000.0
2009-07-17 07:35:00,60.233,60.327,60.233,60.307,57600000.0
2009-07-17 07:40:00,60.307,60.348,60.306,60.345,60800000.0
2009-07-17 07:45:00,60.348,60.407,60.348,60.388,59200000.0
2009-07-17 07:50:00,60.395,60.428,60.384,60.428,62400000.0
2009-07-17 07:55:00,60.412,60.422,60.388,60.388,64000000.0
2009-07-17 08:00:00,60.374,60.397,60.354,60.395,57600000.0
2009-07-17 08:05:00,60.392,60.428,60.384,60.42,68800000.0
2009-07-17 08:10:00,60.406,60.41,60.36,60.36,59200000.0
2009-07-17 08:15:00,60.367,60.407,60.359,60.364,67200000.0
2009-07-17 08:20:00,60.378,60.441,60.376,60.435,60800000.0
2009-07-17 08:25:00,60.437,60.444,60.343,60.343,67200000.0
2009-07-17 08:30:00,60.331,60.365,60.208,60.208,64000000.0
2009-07-17 08:35:00,60.201,60.311,60.201,60.291,78400000.0
2009-07-17 08:40:00,60.295,60.3,60.274,60.29,72000000.0
2009-07-17 08:45:00,60.287,60.295,60.261,60.272,68800000.0
2009-07-17 08:50:00,60.271,60.281,60.195,60.208,71400000.0
2009-07-17 08:55:00,60.232,60.308,60.22,60.298,65600000.0
2009-07-17 09:00:00,60.293,60.298,60.242,60.294,67600000.0
2009-07-17 09:05:00,60.309,60.341,60.25,60.254,64000000.0
2009-07-17 09:10:00,60.241,60.296,60.216,60.292,60800000.0
2009-07-17 09:15:00,60.303,60.315,60.29,60.314,62800000.0
2009-07-17 09:20:00,60.332,60.398,60.32,60.36,70400000.0
2009-07-17 09:25:00,60.342,60.354,60.32,60.33,59200000.0
2009-07-17 09:30:00,60.333,60.355,60.306,60.316,60800000.0
2009-07-17 09:35:00,60.319,60.398,60.317,60.392,68800000.0
2009-07-17 09:40:00,60.37,60.39,60.33,60.382,59200000.0
2009-07-17 09:45:00,60.386,60.406,60.344,60.373,60800000.0
2009-07-17 09:50:00,60.362,60.386,60.327,60.386,65600000.0
2009-07-17 09:55:00,60.416,60.437,60.3,60.355,67200000.0
2009-07-17 10:00:00,60.337,60.377,60.316,60.37,64000000.0
2009-07-17 10:05:00,60.357,60.386,60.318,60.377,62400000.0
2009-07-17 10:10:00,60.396,60.396,60.35,60.356,59200000.0
2009-07-17 10:15:00,60.357,60.4,60.357,60.398,54400000.0
2009-07-17 10:20:00,60.409,60.435,60.374,60.406,59200000.0
2009-07-17 10:25:00,60.42,60.431,60.389,60.405,59200000.0
2009-07-17 10:30:00,60.388,60.403,60.353,60.361,66000000.0
2009-07-17 10:35:00,60.355,60.362,60.257,60.339,57600000.0
2009-07-17 10:40:00,60.334,60.347,60.317,60.343,54400000.0
2009-07-17 10:45:00,60.357,60.383,60.339,60.369,62400000.0
2009-07-17 10:50:00,60.362,60.426,60.357,60.413,65600000.0
2009-07-17 10:55:00,60.406,60.442,60.348,60.409,59200000.0
2009-07-17 11:00:00,60.417,60.478,60.395,60.477,68200000.0
2009-07-17 11:05:00,60.463,60.468,60.387,60.422,75200000.0
2009-07-17 11:10:00,60.421,60.421,60.372,60.395,67600000.0
2009-07-17 11:15:00,60.389,60.397,60.336,60.367,65600000.0
2009-07-17 11:20:00,60.347,60.408,60.345,60.396,64000000.0
2009-07-17 11:25:00,60.391,60.424,60.38,60.412,64000000.0
2009-07-17 11:30:00,60.422,60.449,60.42,60.426,68800000.0
2009-07-17 11:35:00,60.433,60.456,60.399,60.416,57600000.0
2009-07-17 11:40:00,60.411,60.471,60.396,60.468,64000000.0
2009-07-17 11:45:00,60.463,60.463,60.41,60.432,59200000.0
2009-07-17 11:50:00,60.434,60.443,60.404,60.404,70400000.0
2009-07-17 11:55:00,60.397,60.418,60.346,60.416,64000000.0
2009-07-17 12:00:00,60.423,60.438,60.419,60.429,57600000.0
2009-07-17 12:05:00,60.419,60.48,60.419,60.47,67200000.0
2009-07-17 12:10:00,60.464,60.484,60.445,60.469,59200000.0
2009-07-17 12:15:00,60.469,60.471,60.401,60.446,67200000.0
2009-07-17 12:20:00,60.447,60.465,60.421,60.462,68800000.0
2009-07-17 12:25:00,60.458,60.458,60.427,60.452,64000000.0
2009-07-17 12:30:00,60.45,60.458,60.399,60.449,70400000.0
2009-07-17 12:35:00,60.449,60.455,60.323,60.424,67200000.0
2009-07-17 12:40:00,60.433,60.463,60.414,60.452,73400000.0
2009-07-17 12:45:00,60.444,60.444,60.393,60.407,57600000.0
2009-07-17 12:50:00,60.41,60.43,60.403,60.415,60800000.0
2009-07-17 12:55:00,60.415,60.418,60.363,60.363,70400000.0
2009-07-17 13:00:00,60.368,60.436,60.367,60.42,67600000.0
2009-07-17 13:05:00,60.411,60.435,60.382,60.416,68800000.0
2009-07-17 13:10:00,60.369,60.401,60.369,60.371,64000000.0
2009-07-17 13:15:00,60.356,60.356,60.302,60.337,67200000.0
2009-07-17 13:20:00,60.327,60.335,60.315,60.322,60800000.0
2009-07-17 13:25:00,60.316,60.353,60.196,60.3,72000000.0
2009-07-17 13:30:00,60.296,60.33,60.293,60.327,67600000.0
2009-07-17 13:35:00,60.339,60.339,60.298,60.314,117200000.0
2009-07-17 13:40:00,60.334,60.334,60.243,60.244,128400000.0
2009-07-17 13:45:00,60.246,60.256,60.202,60.223,88400000.0
2009-07-17 13:50:00,60.222,60.228,60.195,60.223,91200000.0
2009-07-17 13:55:00,60.232,60.269,60.225,60.267,99200000.0
2009-07-17 14:00:00,60.302,60.42,60.275,60.339,120000000.0
2009-07-17 14:05:00,60.338,60.34,60.288,60.309,142200000.0
2009-07-17 14:10:00,60.318,60.339,60.301,60.306,92800000.0
2009-07-17 14:15:00,60.309,60.313,60.237,60.244,92800000.0
2009-07-17 14:20:00,60.25,60.25,60.157,60.193,139600000.0
2009-07-17 14:25:00,60.198,60.301,60.198,60.301,91200000.0
2009-07-17 14:30:00,60.346,60.369,60.273,60.282,141200000.0
2009-07-17 14:35:00,60.267,60.352,60.241,60.3,107200000.0
2009-07-17 14:40:00,60.311,60.382,60.311,60.361,114000000.0
2009-07-17 14:45:00,60.35,60.398,60.326,60.336,90400000.0
2009-07-17 14:50:00,60.364,60.464,60.36,60.464,104000000.0
2009-07-17 14:55:00,60.449,60.648,60.447,60.648,67600000.0
2009-07-17 15:00:00,60.663,60.804,60.663,60.749,91200000.0
2009-07-17 15:05:00,60.761,60.765,60.67,60.671,86400000.0
2009-07-17 15:10:00,60.72,60.888,60.72,60.859,182800000.0
2009-07-17 15:15:00,60.831,60.855,60.818,60.826,120000000.0
2009-07-17 15:20:00,60.82,60.848,60.762,60.791,114000000.0
2009-07-17 15:25:00,60.798,60.872,60.703,60.725,213600000.0
2009-07-17 15:30:00,60.739,60.881,60.697,60.697,259000000.0
2009-07-17 15:35:00,60.724,60.748,60.604,60.604,192000000.0
2009-07-17 15:40:00,60.596,60.773,60.594,60.704,158400000.0
2009-07-17 15:45:00,60.73,60.744,60.561,60.595,91600000.0
2009-07-17 15:50:00,60.597,60.597,60.522,60.573,142400000.0
2009-07-17 15:55:00,60.575,60.663,60.574,60.663,144800000.0
2009-07-17 16:00:00,60.65,60.653,60.572,60.636,224400000.0
2009-07-17 16:05:00,60.639,60.693,60.62,60.641,204800000.0
2009-07-17 16:10:00,60.647,60.647,60.586,60.586,168800000.0
2009-07-17 16:15:00,60.572,60.617,60.536,60.59,176000000.0
2009-07-17 16:20:00,60.572,60.661,60.572,60.652,140800000.0
2009-07-17 16:25:00,60.673,60.686,60.638,60.645,124800000.0
2009-07-17 16:30:00,60.658,60.686,60.632,60.678,160000000.0
2009-07-17 16:35:00,60.667,60.699,60.638,60.638,221200000.0
2009-07-17 16:40:00,60.629,60.633,60.599,60.604,213200000.0
2009-07-17 16:45:00,60.611,60.627,60.551,60.551,231600000.0
2009-07-17 16:50:00,60.542,60.549,60.48,60.492,195600000.0
2009-07-17 16:55:00,60.505,60.57,60.505,60.556,148000000.0
2009-07-17 17:00:00,60.542,60.545,60.513,60.514,209600000.0
2009-07-17 17:05:00,60.516,60.53,60.461,60.461,276800000.0
2009-07-17 17:10:00,60.453,60.484,60.446,60.484,140800000.0
2009-07-17 17:15:00,60.473,60.494,60.463,60.469,149200000.0
2009-07-17 17:20:00,60.455,60.573,60.447,60.573,89600000.0
2009-07-17 17:25:00,60.542,60.542,60.473,60.516,158400000.0
2009-07-17 17:30:00,60.492,60.492,60.443,60.451,252000000.0
2009-07-17 17:35:00,60.456,60.475,60.447,60.467,134800000.0
2009-07-17 17:40:00,60.455,60.493,60.432,60.486,148800000.0
2009-07-17 17:45:00,60.46,60.477,60.408,60.472,233400000.0
2009-07-17 17:50:00,60.48,60.484,60.417,60.417,178000000.0
2009-07-17 17:55:00,60.411,60.458,60.377,60.455,192000000.0
2009-07-17 18:00:00,60.454,60.47,60.447,60.464,178000000.0
2009-07-17 18:05:00,60.464,60.511,60.455,60.511,197200000.0
2009-07-17 18:10:00,60.517,60.519,60.461,60.48,78400000.0
2009-07-17 18:15:00,60.495,60.514,60.482,60.505,206400000.0
2009-07-17 18:20:00,60.506,60.568,60.506,60.531,190000000.0
2009-07-17 18:25:00,60.528,60.533,60.508,60.508,136000000.0
2009-07-17 18:30:00,60.511,60.513,60.457,60.47,166400000.0
2009-07-17 18:35:00,60.467,60.498,60.448,60.491,275200000.0
2009-07-17 18:40:00,60.489,60.574,60.477,60.533,296000000.0
2009-07-17 18:45:00,60.53,60.558,60.516,60.517,88000000.0
2009-07-17 18:50:00,60.519,60.537,60.49,60.537,128000000.0
2009-07-17 18:55:00,60.542,60.565,60.515,60.558,122000000.0
2009-07-17 19:00:00,60.55,60.564,60.524,60.527,108800000.0
2009-07-17 19:05:00,60.534,60.571,60.534,60.561,150000000.0
2009-07-17 19:10:00,60.536,60.564,60.536,60.554,136400000.0
2009-07-17 19:15:00,60.557,60.576,60.543,60.576,72400000.0
2009-07-17 19:20:00,60.574,60.588,60.561,60.586,110800000.0
2009-07-17 19:25:00,60.591,60.623,60.588,60.607,88000000.0
2009-07-17 19:30:00,60.618,60.715,60.618,60.709,58600000.0
2009-07-17 19:35:00,60.708,60.755,60.708,60.732,59200000.0
2009-07-17 19:40:00,60.715,60.726,60.69,60.693,64000000.0
2009-07-17 19:45:00,60.708,60.709,60.681,60.683,100200000.0
2009-07-17 19:50:00,60.68,60.712,60.673,60.697,64000000.0
2009-07-17 19:55:00,60.685,60.715,60.646,60.681,61200000.0
2009-07-17 20:00:00,60.708,60.708,60.678,60.682,84800000.0
2009-07-17 20:05:00,60.707,60.715,60.665,60.683,83600000.0
2009-07-17 20:10:00,60.682,60.682,60.57,60.624,71800000.0
2009-07-17 20:15:00,60.616,60.626,60.592,60.619,113600000.0
2009-07-17 20:20:00,60.619,60.67,60.609,60.661,61800000.0
2009-07-17 20:25:00,60.648,60.695,60.554,60.652,62400000.0
2009-07-17 20:30:00,60.662,60.677,60.635,60.671,76800000.0
2009-07-17 20:35:00,60.674,60.719,60.636,60.719,64000000.0
2009-07-17 20:40:00,60.721,60.804,60.719,60.798,56000000.0
2009-07-17 20:45:00,60.8,60.8,60.748,60.762,76800000.0
2009-07-17 20:50:00,60.763,60.786,60.75,60.752,78800000.0
2009-07-17 20:55:00,60.756,60.756,60.715,60.729,51200000.0
2009-07-17 21:00:00,60.729,60.731,60.674,60.694,64000000.0
2009-07-17 21:05:00,60.693,60.732,60.62,60.68,64000000.0
2009-07-17 21:10:00,60.696,60.698,60.663,60.68,62400000.0
2009-07-17 21:15:00,60.677,60.738,60.677,60.733,64400000.0
2009-07-17 21:20:00,60.711,60.734,60.702,60.702,59200000.0
2009-07-17 21:25:00,60.727,60.727,60.674,60.674,102400000.0
2009-07-17 21:30:00,60.677,60.678,60.59,60.617,51200000.0
2009-07-17 21:35:00,60.627,60.67,60.545,60.55,68800000.0
2009-07-17 21:40:00,60.548,60.611,60.472,60.581,52800000.0
2009-07-17 21:45:00,60.584,60.585,60.551,60.56,89600000.0
2009-07-17 21:50:00,60.559,60.613,60.559,60.592,59200000.0
2009-07-17 21:55:00,60.588,60.651,60.577,60.644,59200000.0
2009-07-17 22:00:00,60.637,60.64,60.604,60.63,73600000.0
2009-07-17 22:05:00,60.637,60.662,60.626,60.659,62400000.0
2009-07-17 22:10:00,60.65,60.667,60.637,60.637,72400000.0
2009-07-17 22:15:00,60.644,60.665,60.632,60.634,67600000.0
2009-07-17 22:20:00,60.668,60.678,60.587,60.636,56000000.0
2009-07-17 22:25:00,60.635,60.638,60.584,60.625,67200000.0
2009-07-17 22:30:00,60.639,60.701,60.615,60.697,65600000.0
2009-07-17 22:35:00,60.694,60.717,60.683,60.686,99200000.0
2009-07-17 22:40:00,60.669,60.689,60.669,60.684,62400000.0
2009-07-17 22:45:00,60.68,60.68,60.62,60.627,54400000.0
2009-07-17 22:50:00,60.651,60.659,60.637,60.647,60200000.0
2009-07-17 22:55:00,60.649,60.789,60.634,60.728,54400000.0
2009-07-19 23:00:00,60.621,60.691,60.547,60.671,70400000.0
2009-07-19 23:05:00,60.672,60.689,60.584,60.584,93200000.0
2009-07-19 23:10:00,60.649,60.67,60.581,60.581,44800000.0
2009-07-19 23:15:00,60.607,60.613,60.59,60.598,36800000.0
2009-07-19 23:20:00,60.574,60.605,60.561,60.565,58000000.0
2009-07-19 23:25:00,60.595,60.596,60.57,60.57,67200000.0
2009-07-19 23:30:00,60.573,60.737,60.573,60.736,51200000.0
2009-07-19 23:35:00,60.735,60.755,60.732,60.747,52800000.0
2009-07-19 23:40:00,60.745,60.789,60.73,60.787,90000000.0
2009-07-19 23:45:00,60.796,60.806,60.777,60.806,65600000.0
2009-07-19 23:50:00,60.8,60.836,60.79,60.829,64000000.0
2009-07-19 23:55:00,60.802,60.836,60.725,60.814,56000000.0
2009-07-20 00:00:00,60.811,60.818,60.761,60.774,64400000.0
2009-07-20 00:05:00,60.77,60.792,60.67,60.777,64000000.0
2009-07-20 00:10:00,60.771,60.771,60.709,60.74,59200000.0
2009-07-20 00:15:00,60.71,60.793,60.706,60.756,86400000.0
2009-07-20 00:20:00,60.79,60.82,60.766,60.791,64400000.0
2009-07-20 00:25:00,60.792,60.8,60.77,60.772,81600000.0
2009-07-20 00:30:00,60.79,60.818,60.763,60.815,64000000.0
2009-07-20 00:35:00,60.817,60.855,60.808,60.855,81600000.0
2009-07-20 00:40:00,60.855,60.877,60.826,60.876,60800000.0
2009-07-20 00:45:00,60.884,60.893,60.854,60.873,64000000.0
2009-07-20 00:50:00,60.872,60.882,60.828,60.871,65600000.0
2009-07-20 00:55:00,60.847,60.874,60.826,60.826,78400000.0
2009-07-20 01:00:00,60.833,60.841,60.776,60.791,72000000.0
2009-07-20 01:05:00,60.8,60.847,60.755,60.84,68800000.0
2009-07-20 01:10:00,60.85,60.851,60.825,60.842,59200000.0
2009-07-20 01:15:00,60.856,60.878,60.832,60.849,76800000.0
2009-07-20 01:20:00,60.847,60.868,60.832,60.86,72000000.0
2009-07-20 01:25:00,60.854,60.896,60.845,60.872,62400000.0
2009-07-20 01:30:00,60.86,60.931,60.86,60.926,75200000.0
2009-07-20 01:35:00,60.916,60.92,60.874,60.893,70400000.0
2009-07-20 01:40:00,60.903,60.912,60.877,60.891,52800000.0
2009-07-20 01:45:00,60.901,60.959,60.901,60.952,59200000.0
2009-07-20 01:50:00,60.945,60.99,60.929,60.984,83600000.0
2009-07-20 01:55:00,60.983,61.046,60.983,61.041,65600000.0
2009-07-20 02:00:00,61.039,61.06,61.02,61.028,65600000.0
2009-07-20 02:05:00,61.017,61.031,60.986,61.031,83200000.0
2009-07-20 02:10:00,61.01,61.038,60.981,61.038,58600000.0
2009-07-20 02:15:00,61.03,61.061,61.008,61.06,53200000.0
2009-07-20 02:20:00,61.075,61.12,61.075,61.101,70400000.0
2009-07-20 02:25:00,61.105,61.14,61.092,61.102,75200000.0
2009-07-20 02:30:00,61.1,61.247,61.1,61.247,62400000.0
2009-07-20 02:35:00,61.227,61.23,61.161,61.177,72400000.0
2009-07-20 02:40:00,61.176,61.249,61.163,61.249,77200000.0
2009-07-20 02:45:00,61.253,61.255,61.196,61.224,59600000.0
2009-07-20 02:50:00,61.224,61.225,61.122,61.145,68800000.0
2009-07-20 02:55:00,61.142,61.182,61.114,61.13,72400000.0
2009-07-20 03:00:00,61.13,61.156,61.115,61.115,78400000.0
2009-07-20 03:05:00,61.116,61.215,61.114,61.215,56000000.0
2009-07-20 03:10:00,61.207,61.22,61.161,61.164,64400000.0
2009-07-20 03:15:00,61.169,61.229,61.157,61.211,54200000.0
2009-07-20 03:20:00,61.216,61.221,61.14,61.21,81600000.0
2009-07-20 03:25:00,61.214,61.214,61.167,61.167,64000000.0
2009-07-20 03:30:00,61.132,61.218,61.132,61.198,81600000.0
2009-07-20 03:35:00,61.19,61.208,61.169,61.176,64000000.0
2009-07-20 03:40:00,61.18,61.236,61.18,61.205,86800000.0
2009-07-20 03:45:00,61.21,61.25,61.199,61.217,58600000.0
2009-07-20 03:50:00,61.21,61.239,61.117,61.239,64400000.0
2009-07-20 03:55:00,61.231,61.243,61.196,61.218,64000000.0
2009-07-20 04:00:00,61.232,61.236,61.122,61.216,56000000.0
2009-07-20 04:05:00,61.231,61.283,61.215,61.26,64000000.0
2009-07-20 04:10:00,61.269,61.307,61.244,61.307,65600000.0
2009-07-20 04:15:00,61.307,61.314,61.268,61.277,89600000.0
2009-07-20 04:20:00,61.29,61.305,61.244,61.272,65600000.0
2009-07-20 04:25:00,61.29,61.334,61.29,61.334,51200000.0
2009-07-20 04:30:00,61.332,61.354,61.327,61.328,67200000.0
2009-07-20 04:35:00,61.322,61.367,61.322,61.343,57600000.0
2009-07-20 04:40:00,61.364,61.375,61.34,61.35,59200000.0
2009-07-20 04:45:00,61.36,61.36,61.317,61.352,68800000.0
2009-07-20 04:50:00,61.348,61.398,61.348,61.394,92200000.0
2009-07-20 04:55:00,61.414,61.442,61.408,61.442,70400000.0
2009-07-20 05:00:00,61.436,61.436,61.381,61.383,54400000.0
2009-07-20 05:05:00,61.38,61.4,61.355,61.398,60800000.0
2009-07-20 05:10:00,61.37,61.378,61.34,61.375,54400000.0
2009-07-20 05:15:00,61.387,61.438,61.387,61.409,56000000.0
2009-07-20 05:20:00,61.388,61.388,61.35,61.362,99200000.0
2009-07-20 05:25:00,61.364,61.364,61.307,61.317,56000000.0
2009-07-20 05:30:00,61.314,61.321,61.257,61.271,66600000.0
2009-07-20 05:35:00,61.27,61.361,61.264,61.32,56000000.0
2009-07-20 05:40:00,61.318,61.356,61.281,61.353,67200000.0
2009-07-20 05:45:00,61.351,61.365,61.322,61.334,71400000.0
2009-07-20 05:50:00,61.334,61.334,61.245,61.27,62400000.0
2009-07-20 05:55:00,61.273,61.295,61.261,61.293,74400000.0
2009-07-20 06:00:00,61.293,61.343,61.292,61.333,59200000.0
2009-07-20 06:05:00,61.329,61.346,61.3,61.329,59200000.0
2009-07-20 06:10:00,61.337,61.374,61.335,61.335,90000000.0
2009-07-20 06:15:00,61.324,61.337,61.224,61.297,52800000.0
2009-07-20 06:20:00,61.318,61.33,61.301,61.33,69200000.0
2009-07-20 06:25:00,61.328,61.334,61.298,61.32,44800000.0
2009-07-20 06:30:00,61.319,61.33,61.312,61.324,102400000.0
2009-07-20 06:35:00,61.311,61.321,61.24,61.24,59200000.0
2009-07-20 06:40:00,61.307,61.31,61.258,61.279,64000000.0
2009-07-20 06:45:00,61.279,61.292,61.242,61.252,62400000.0
2009-07-20 06:50:00,61.286,61.288,61.196,61.256,64400000.0
2009-07-20 06:55:00,61.258,61.294,61.245,61.255,62400000.0
2009-07-20 07:00:00,61.272,61.322,61.272,61.322,51200000.0
2009-07-20 07:05:00,61.33,61.35,61.319,61.324,78400000.0
2009-07-20 07:10:00,61.303,61.342,61.303,61.308,76800000.0
2009-07-20 07:15:00,61.292,61.298,61.251,61.29,56400000.0
2009-07-20 07:20:00,61.293,61.309,61.252,61.298,64000000.0
2009-07-20 07:25:00,61.299,61.337,61.299,61.328,77200000.0
2009-07-20 07:30:00,61.303,61.363,61.256,61.327,62400000.0
2009-07-20 07:35:00,61.331,61.357,61.311,61.336,62400000.0
2009-07-20 07:40:00,61.317,61.317,61.261,61.274,113600000.0
2009-07-20 07:45:00,61.256,61.336,61.204,61.336,72800000.0
2009-07-20 07:50:00,61.319,61.319,61.276,61.279,83600000.0
2009-07-20 07:55:00,61.317,61.327,61.297,61.302,84800000.0
2009-07-20 08:00:00,61.311,61.465,61.311,61.465,60800000.0
2009-07-20 08:05:00,61.474,61.538,61.434,61.434,64000000.0
2009-07-20 08:10:00,61.435,61.463,61.381,61.463,100800000.0
2009-07-20 08:15:00,61.458,61.513,61.436,61.436,64400000.0
2009-07-20 08:20:00,61.438,61.493,61.412,61.491,59600000.0
2009-07-20 08:25:00,61.497,61.505,61.465,61.482,56000000.0
2009-07-20 08:30:00,61.486,61.486,61.395,61.412,88000000.0
2009-07-20 08:35:00,61.417,61.427,61.368,61.414,110400000.0
2009-07-20 08:40:00,61.416,61.474,61.411,61.474,64400000.0
2009-07-20 08:45:00,61.481,61.496,61.453,61.468,108800000.0
2009-07-20 08:50:00,61.48,61.534,61.468,61.52,149200000.0
2009-07-20 08:55:00,61.514,61.535,61.49,61.513,109200000.0
2009-07-20 09:00:00,61.496,61.496,61.432,61.455,121600000.0
2009-07-20 09:05:00,61.452,61.46,61.407,61.445,127400000.0
2009-07-20 09:10:00,61.457,61.512,61.431,61.512,88000000.0
2009-07-20 09:15:00,61.506,61.641,61.504,61.629,295800000.0
2009-07-20 09:20:00,61.626,61.67,61.615,61.665,275600000.0
2009-07-20 09:25:00,61.666,61.682,61.611,61.613,166800000.0
2009-07-20 09:30:00,61.626,61.634,61.585,61.604,136000000.0
2009-07-20 09:35:00,61.599,61.696,61.586,61.693,189200000.0
2009-07-20 09:40:00,61.687,61.739,61.675,61.684,207600000.0
2009-07-20 09:45:00,61.674,61.703,61.645,61.681,78400000.0
2009-07-20 09:50:00,61.683,61.732,61.669,61.696,197200000.0
2009-07-20 09:55:00,61.685,61.777,61.685,61.723,177600000.0
2009-07-20 10:00:00,61.734,61.796,61.698,61.789,192800000.0
2009-07-20 10:05:00,61.78,61.78,61.688,61.688,178000000.0
2009-07-20 10:10:00,61.699,61.813,61.699,61.714,234400000.0
2009-07-20 10:15:00,61.713,61.773,61.713,61.717,148800000.0
2009-07-20 10:20:00,61.716,61.721,61.635,61.714,131600000.0
2009-07-20 10:25:00,61.713,61.744,61.678,61.734,251200000.0
2009-07-20 10:30:00,61.74,61.746,61.653,61.657,159200000.0
2009-07-20 10:35:00,61.655,61.677,61.622,61.661,80000000.0
2009-07-20 10:40:00,61.661,61.708,61.615,61.705,149600000.0
2009-07-20 10:45:00,61.684,61.684,61.652,61.652,140800000.0
2009-07-20 10:50:00,61.652,61.713,61.643,61.699,276800000.0
2009-07-20 10:55:00,61.699,61.709,61.65,61.652,210000000.0
2009-07-20 11:00:00,61.65,61.677,61.633,61.672,147600000.0
2009-07-20 11:05:00,61.681,61.794,61.675,61.794,195200000.0
2009-07-20 11:10:00,61.805,61.829,61.794,61.826,230400000.0
2009-07-20 11:15:00,61.816,61.838,61.787,61.838,212800000.0
2009-07-20 11:20:00,61.859,61.932,61.852,61.932,221200000.0
2009-07-20 11:25:00,61.924,61.924,61.859,61.874,160000000.0
2009-07-20 11:30:00,61.884,61.884,61.797,61.799,124800000.0
2009-07-20 11:35:00,61.791,61.8,61.766,61.778,141200000.0
2009-07-20 11:40:00,61.798,61.798,61.742,61.777,176000000.0
2009-07-20 11:45:00,61.801,61.819,61.772,61.78,168000000.0
2009-07-20 11:50:00,61.748,61.784,61.695,61.72,205600000.0
2009-07-20 11:55:00,61.738,61.779,61.738,61.766,224000000.0
2009-07-20 12:00:00,61.769,61.779,61.7,61.701,144000000.0
2009-07-20 12:05:00,61.732,61.791,61.73,61.784,142400000.0
2009-07-20 12:10:00,61.778,61.79,61.749,61.79,91200000.0
2009-07-20 12:15:00,61.787,61.853,61.787,61.849,158800000.0
2009-07-20 12:20:00,61.868,61.91,61.848,61.9,192000000.0
2009-07-20 12:25:00,61.903,61.922,61.735,61.771,259200000.0
2009-07-20 12:30:00,61.771,61.89,61.771,61.873,213200000.0
2009-07-20 12:35:00,61.878,61.888,61.865,61.871,113600000.0
2009-07-20 12:40:00,61.879,61.882,61.849,61.849,120000000.0
2009-07-20 12:45:00,61.833,61.865,61.819,61.859,182800000.0
2009-07-20 12:50:00,61.852,61.852,61.759,61.759,86400000.0
2009-07-20 12:55:00,61.75,61.75,61.71,61.734,91200000.0
2009-07-20 13:00:00,61.728,61.752,61.728,61.752,67600000.0
2009-07-20 13:05:00,61.757,61.788,61.748,61.768,104800000.0
2009-07-20 13:10:00,61.764,61.814,61.749,61.779,89600000.0
2009-07-20 13:15:00,61.781,61.809,61.781,61.799,114400000.0
2009-07-20 13:20:00,61.809,61.887,61.784,61.785,107600000.0
2009-07-20 13:25:00,61.785,61.822,61.768,61.804,140800000.0
2009-07-20 13:30:00,61.802,61.87,61.794,61.864,91600000.0
2009-07-20 13:35:00,61.872,61.888,61.813,61.852,139200000.0
2009-07-20 13:40:00,61.856,61.875,61.811,61.856,93200000.0
2009-07-20 13:45:00,61.857,61.868,61.826,61.846,92800000.0
2009-07-20 13:50:00,61.864,61.877,61.85,61.859,143600000.0
2009-07-20 13:55:00,61.848,61.86,61.841,61.86,119800000.0
2009-07-20 14:00:00,61.867,61.885,61.855,61.876,99600000.0
2009-07-20 14:05:00,61.883,61.917,61.866,61.917,91200000.0
2009-07-20 14:10:00,61.909,61.909,61.853,61.873,88000000.0
2009-07-20 14:15:00,61.876,61.915,61.872,61.899,128000000.0
2009-07-20 14:20:00,61.911,61.911,61.871,61.871,117200000.0
2009-07-20 14:25:00,61.862,61.865,61.842,61.859,67200000.0
2009-07-20 14:30:00,61.838,61.86,61.745,61.856,72000000.0
2009-07-20 14:35:00,61.873,61.9,61.833,61.833,60800000.0
2009-07-20 14:40:00,61.836,61.849,61.824,61.848,67200000.0
2009-07-20 14:45:00,61.852,61.87,61.839,61.87,64000000.0
2009-07-20 14:50:00,61.871,61.871,61.827,61.848,68800000.0
2009-07-20 14:55:00,61.857,61.875,61.801,61.861,67200000.0
2009-07-20 15:00:00,61.839,61.901,61.834,61.9,70800000.0
2009-07-20 15:05:00,61.872,61.909,61.87,61.904,60800000.0
2009-07-20 15:10:00,61.901,61.951,61.896,61.95,57600000.0
2009-07-20 15:15:00,61.935,61.935,61.877,61.897,73600000.0
2009-07-20 15:20:00,61.903,61.919,61.822,61.884,67200000.0
2009-07-20 15:25:00,61.884,61.901,61.882,61.895,70400000.0
2009-07-20 15:30:00,61.909,61.944,61.889,61.944,64400000.0
2009-07-20 15:35:00,61.977,62.017,61.931,61.975,69200000.0
2009-07-20 15:40:00,61.988,61.988,61.832,61.887,67200000.0
2009-07-20 15:45:00,61.903,61.909,61.852,61.882,59200000.0
2009-07-20 15:50:00,61.892,61.95,61.892,61.918,67200000.0
2009-07-20 15:55:00,61.92,61.92,61.828,61.83,57600000.0
2009-07-20 16:00:00,61.867,61.955,61.802,61.879,64000000.0
2009-07-20 16:05:00,61.887,61.897,61.79,61.793,70400000.0
2009-07-20 16:10:00,61.79,61.796,61.735,61.791,59200000.0
2009-07-20 16:15:00,61.796,61.856,61.796,61.834,64000000.0
2009-07-20 16:20:00,61.841,61.85,61.808,61.845,57600000.0
2009-07-20 16:25:00,61.837,61.843,61.8,61.819,69200000.0
2009-07-20 16:30:00,61.809,61.817,61.644,61.644,64000000.0
2009-07-20 16:35:00,61.649,61.758,61.642,61.729,64400000.0
2009-07-20 16:40:00,61.731,61.731,61.667,61.724,66400000.0
2009-07-20 16:45:00,61.752,61.758,61.687,61.703,67200000.0
2009-07-20 16:50:00,61.694,61.731,61.66,61.705,75200000.0
2009-07-20 16:55:00,61.706,61.735,61.692,61.728,68800000.0
2009-07-20 17:00:00,61.727,61.737,61.626,61.736,59200000.0
2009-07-20 17:05:00,61.726,61.731,61.707,61.714,66000000.0
2009-07-20 17:10:00,61.711,61.792,61.703,61.781,62400000.0
2009-07-20 17:15:00,61.771,61.816,61.771,61.803,52800000.0
2009-07-20 17:20:00,61.789,61.816,61.69,61.798,57600000.0
2009-07-20 17:25:00,61.79,61.872,61.766,61.856,65600000.0
2009-07-20 17:30:00,61.886,61.893,61.828,61.839,59200000.0
2009-07-20 17:35:00,61.825,61.832,61.799,61.815,59600000.0
2009-07-20 17:40:00,61.819,61.844,61.803,61.837,54400000.0
2009-07-20 17:45:00,61.826,61.867,61.822,61.85,59200000.0
2009-07-20 17:50:00,61.815,61.88,61.815,61.858,62800000.0
2009-07-20 17:55:00,61.873,61.89,61.856,61.889,64000000.0
2009-07-20 18:00:00,61.883,61.91,61.812,61.888,67200000.0
2009-07-20 18:05:00,61.883,61.911,61.876,61.899,65600000.0
2009-07-20 18:10:00,61.896,61.901,61.872,61.901,60800000.0
2009-07-20 18:15:00,61.893,61.905,61.845,61.885,59200000.0
2009-07-20 18:20:00,61.899,61.93,61.852,61.91,68800000.0
2009-07-20 18:25:00,61.916,61.922,61.862,61.882,60800000.0
2009-07-20 18:30:00,61.882,61.896,61.868,61.879,59200000.0
2009-07-20 18:35:00,61.874,61.874,61.84,61.858,70400000.0
2009-07-20 18:40:00,61.859,61.861,61.8,61.818,62400000.0
2009-07-20 18:45:00,61.825,61.843,61.785,61.795,60800000.0
2009-07-20 18:50:00,61.786,61.792,61.719,61.721,64000000.0
2009-07-20 18:55:00,61.728,61.773,61.717,61.773,67600000.0
2009-07-20 19:00:00,61.777,61.817,61.77,61.8,65600000.0
2009-07-20 19:05:00,61.795,61.795,61.753,61.756,72000000.0
2009-07-20 19:10:00,61.754,61.763,61.708,61.708,68800000.0
2009-07-20 19:15:00,61.706,61.708,61.647,61.683,72400000.0
2009-07-20 19:20:00,61.676,61.704,61.644,61.685,78800000.0
2009-07-20 19:25:00,61.68,61.687,61.6,61.64,64000000.0
2009-07-20 19:30:00,61.649,61.685,61.649,61.668,67600000.0
2009-07-20 19:35:00,61.658,61.687,61.655,61.658,61200000.0
2009-07-20 19:40:00,61.659,61.659,61.613,61.638,66600000.0
2009-07-20 19:45:00,61.626,61.655,61.616,61.636,59600000.0
2009-07-20 19:50:00,61.644,61.669,61.628,61.666,68800000.0
2009-07-20 19:55:00,61.668,61.738,61.663,61.731,57600000.0
2009-07-20 20:00:00,61.717,61.727,61.659,61.691,54400000.0
2009-07-20 20:05:00,61.714,61.756,61.705,61.756,63200000.0
2009-07-20 20:10:00,61.749,61.821,61.745,61.815,59200000.0
2009-07-20 20:15:00,61.815,61.843,61.771,61.828,60800000.0
2009-07-20 20:20:00,61.809,61.84,61.808,61.815,57600000.0
2009-07-20 20:25:00,61.802,61.802,61.753,61.753,73600000.0
2009-07-20 20:30:00,61.732,61.831,61.732,61.825,62400000.0
2009-07-20 20:35:00,61.81,61.825,61.804,61.805,56000000.0
2009-07-20 20:40:00,61.786,61.823,61.77,61.816,51200000.0
2009-07-20 20:45:00,61.814,61.853,61.796,61.849,56000000.0
2009-07-20 20:50:00,61.849,61.87,61.813,61.823,59200000.0
2009-07-20 20:55:00,61.832,61.858,61.74,61.844,68800000.0
2009-07-20 21:00:00,61.838,61.885,61.821,61.883,65600000.0
2009-07-20 21:05:00,61.89,61.97,61.89,61.936,70400000.0
2009-07-20 21:10:00,61.934,61.943,61.901,61.905,67200000.0
2009-07-20 21:15:00,61.925,61.948,61.908,61.92,64000000.0
2009-07-20 21:20:00,61.928,61.928,61.849,61.872,52800000.0
2009-07-20 21:25:00,61.861,61.877,61.828,61.829,65600000.0
2009-07-20 21:30:00,61.814,61.819,61.734,61.819,57600000.0
2009-07-20 21:35:00,61.822,61.842,61.802,61.817,67200000.0
2009-07-20 21:40:00,61.818,61.839,61.808,61.808,53200000.0
2009-07-20 21:45:00,61.828,61.85,61.816,61.844,62800000.0
2009-07-20 21:50:00,61.849,61.915,61.811,61.905,68800000.0
2009-07-20 21:55:00,61.911,61.919,61.889,61.918,67200000.0
2009-07-20 22:00:00,61.909,61.91,61.809,61.874,60800000.0
2009-07-20 22:05:00,61.899,61.906,61.858,61.881,70800000.0
2009-07-20 22:10:00,61.882,61.907,61.865,61.891,75200000.0
2009-07-20 22:15:00,61.888,61.906,61.878,61.889,64000000.0
2009-07-20 22:20:00,61.89,61.93,61.878,61.898,60800000.0
2009-07-20 22:25:00,61.899,61.945,61.882,61.945,73600000.0
2009-07-20 22:30:00,61.924,61.936,61.907,61.93,59200000.0
2009-07-20 22:35:00,61.933,61.977,61.929,61.977,68800000.0
2009-07-20 22:40:00,61.976,61.976,61.928,61.944,60800000.0
2009-07-20 22:45:00,61.937,61.949,61.888,61.931,62400000.0
2009-07-20 22:50:00,61.917,61.926,61.875,61.926,60800000.0
2009-07-20 22:55:00,61.925,61.931,61.889,61.893,62400000.0
2009-07-20 23:00:00,61.877,61.915,61.86,61.906,65600000.0
2009-07-20 23:05:00,61.902,62.015,61.885,62.015,64000000.0
2009-07-20 23:10:00,61.988,62.005,61.926,61.932,57600000.0
2009-07-20 23:15:00,61.931,61.947,61.866,61.894,69200000.0
2009-07-20 23:20:00,61.883,61.894,61.848,61.894,62400000.0
2009-07-20 23:25:00,61.921,61.923,61.822,61.861,67200000.0
2009-07-20 23:30:00,61.866,61.866,61.84,61.847,68800000.0
2009-07-20 23:35:00,61.846,61.864,61.822,61.822,66000000.0
2009-07-20 23:40:00,61.818,61.86,61.818,61.86,65600000.0
2009-07-20 23:45:00,61.847,61.881,61.823,61.881,65600000.0
2009-07-20 23:50:00,61.872,61.897,61.863,61.889,64000000.0
2009-07-20 23:55:00,61.898,61.904,61.867,61.875,64000000.0
2009-07-21 00:00:00,61.866,61.891,61.845,61.845,62400000.0
2009-07-21 00:05:00,61.838,61.838,61.746,61.764,65600000.0
2009-07-21 00:10:00,61.763,61.763,61.725,61.732,59200000.0
2009-07-21 00:15:00,61.73,61.746,61.722,61.734,54400000.0
2009-07-21 00:20:00,61.73,61.775,61.68,61.772,73600000.0
2009-07-21 00:25:00,61.774,61.774,61.709,61.735,62400000.0
2009-07-21 00:30:00,61.717,61.757,61.717,61.752,64000000.0
2009-07-21 00:35:00,61.758,61.758,61.725,61.743,64400000.0
2009-07-21 00:40:00,61.749,61.766,61.736,61.762,52800000.0
2009-07-21 00:45:00,61.749,61.797,61.741,61.797,78400000.0
2009-07-21 00:50:00,61.801,61.844,61.796,61.832,67200000.0
2009-07-21 00:55:00,61.842,61.856,61.808,61.831,67200000.0
2009-07-21 01:00:00,61.823,61.84,61.77,61.831,56400000.0
2009-07-21 01:05:00,61.835,61.845,61.799,61.816,59200000.0
2009-07-21 01:10:00,61.817,61.878,61.74,61.865,64000000.0
2009-07-21 01:15:00,61.865,61.87,61.842,61.845,55200000.0
2009-07-21 01:20:00,61.853,61.873,61.834,61.834,72000000.0
2009-07-21 01:25:00,61.832,61.837,61.807,61.813,57600000.0
2009-07-21 01:30:00,61.812,61.863,61.811,61.834,66000000.0
2009-07-21 01:35:00,61.84,61.85,61.758,61.85,56000000.0
2009-07-21 01:40:00,61.815,61.862,61.793,61.796,57600000.0
2009-07-21 01:45:00,61.803,61.803,61.762,61.767,62400000.0
2009-07-21 01:50:00,61.786,61.807,61.772,61.801,73600000.0
2009-07-21 01:55:00,61.799,61.811,61.781,61.806,68800000.0
2009-07-21 02:00:00,61.797,61.812,61.788,61.805,66000000.0
2009-07-21 02:05:00,61.816,61.819,61.779,61.779,83000000.0
2009-07-21 02:10:00,61.776,61.8,61.758,61.766,59200000.0
2009-07-21 02:15:00,61.76,61.766,61.7,61.7,58000000.0
2009-07-21 02:20:00,61.701,61.72,61.665,61.691,70400000.0
2009-07-21 02:25:00,61.687,61.692,61.638,61.662,75200000.0
2009-07-21 02:30:00,61.648,61.685,61.646,61.667,56000000.0
2009-07-21 02:35:00,61.653,61.653,61.609,61.617,72000000.0
2009-07-21 02:40:00,61.601,61.601,61.494,61.494,77200000.0
2009-07-21 02:45:00,61.5,61.542,61.5,61.539,59200000.0
2009-07-21 02:50:00,61.537,61.561,61.479,61.561,68800000.0
2009-07-21 02:55:00,61.562,61.576,61.531,61.543,72000000.0
2009-07-21 03:00:00,61.536,61.536,61.414,61.417,75200000.0
2009-07-21 03:05:00,61.446,61.478,61.446,61.458,56000000.0
2009-07-21 03:10:00,61.449,61.533,61.441,61.509,64000000.0
2009-07-21 03:15:00,61.512,61.531,61.493,61.504,56000000.0
2009-07-21 03:20:00,61.481,61.481,61.422,61.438,81600000.0
2009-07-21 03:25:00,61.442,61.489,61.442,61.463,64000000.0
2009-07-21 03:30:00,61.465,61.531,61.423,61.528,82000000.0
2009-07-21 03:35:00,61.549,61.568,61.501,61.505,64000000.0
2009-07-21 03:40:00,61.499,61.519,61.483,61.506,86400000.0
2009-07-21 03:45:00,61.514,61.518,61.44,61.449,59200000.0
2009-07-21 03:50:00,61.436,61.436,61.299,61.375,64000000.0
2009-07-21 03:55:00,61.379,61.38,61.326,61.366,64000000.0
2009-07-21 04:00:00,61.382,61.413,61.327,61.373,52000000.0
2009-07-21 04:05:00,61.353,61.353,61.245,61.341,57600000.0
2009-07-21 04:10:00,61.351,61.431,61.348,61.424,56400000.0
2009-07-21 04:15:00,61.424,61.432,61.353,61.381,89600000.0
2009-07-21 04:20:00,61.397,61.397,61.332,61.359,65600000.0
2009-07-21 04:25:00,61.371,61.374,61.332,61.344,51200000.0
2009-07-21 04:30:00,61.344,61.353,61.313,61.353,67600000.0
2009-07-21 04:35:00,61.347,61.366,61.344,61.352,57600000.0
2009-07-21 04:40:00,61.355,61.384,61.341,61.369,59200000.0
2009-07-21 04:45:00,61.356,61.377,61.312,61.374,69200000.0
2009-07-21 04:50:00,61.373,61.379,61.341,61.357,92800000.0
2009-07-21 04:55:00,61.366,61.385,61.357,61.382,70400000.0
2009-07-21 05:00:00,61.375,61.378,61.344,61.356,62400000.0
2009-07-21 05:05:00,61.344,61.371,61.334,61.366,60800000.0
2009-07-21 05:10:00,61.361,61.371,61.313,61.327,52800000.0
2009-07-21 05:15:00,61.33,61.353,61.314,61.344,64000000.0
2009-07-21 05:20:00,61.337,61.351,61.311,61.346,99200000.0
2009-07-21 05:25:00,61.357,61.359,61.31,61.333,56400000.0
2009-07-21 05:30:00,61.331,61.392,61.331,61.369,67200000.0
2009-07-21 05:35:00,61.38,61.402,61.329,61.396,56000000.0
2009-07-21 05:40:00,61.403,61.419,61.38,61.402,67200000.0
2009-07-21 05:45:00,61.413,61.446,61.413,61.432,72000000.0
2009-07-21 05:50:00,61.431,61.464,61.411,61.462,59200000.0
2009-07-21 05:55:00,61.469,61.479,61.443,61.447,73600000.0
2009-07-21 06:00:00,61.444,61.451,61.419,61.444,59200000.0
2009-07-21 06:05:00,61.452,61.539,61.448,61.523,59200000.0
2009-07-21 06:10:00,61.53,61.555,61.513,61.521,89600000.0
2009-07-21 06:15:00,61.532,61.534,61.376,61.493,52800000.0
2009-07-21 06:20:00,61.489,61.504,61.449,61.482,69200000.0
2009-07-21 06:25:00,61.474,61.502,61.474,61.491,58000000.0
2009-07-21 06:30:00,61.503,61.503,61.46,61.476,102800000.0
2009-07-21 06:35:00,61.47,61.521,61.47,61.48,59200000.0
2009-07-21 06:40:00,61.48,61.484,61.447,61.46,64400000.0
2009-07-21 06:45:00,61.457,61.474,61.454,61.456,62800000.0
2009-07-21 06:50:00,61.452,61.452,61.349,61.431,64000000.0
2009-07-21 06:55:00,61.414,61.437,61.41,61.422,62400000.0
2009-07-21 07:00:00,61.409,61.416,61.362,61.374,51200000.0
2009-07-21 07:05:00,61.372,61.403,61.361,61.399,78800000.0
2009-07-21 07:10:00,61.402,61.426,61.393,61.426,76800000.0
2009-07-21 07:15:00,61.429,61.436,61.408,61.421,56000000.0
2009-07-21 07:20:00,61.428,61.446,61.421,61.443,64000000.0
2009-07-21 07:25:00,61.43,61.445,61.41,61.414,76800000.0
2009-07-21 07:30:00,61.419,61.426,61.337,61.416,62400000.0
2009-07-21 07:35:00,61.416,61.457,61.416,61.442,68800000.0
2009-07-21 07:40:00,61.427,61.428,61.396,61.403,114000000.0
2009-07-21 07:45:00,61.426,61.458,61.379,61.457,72400000.0
2009-07-21 07:50:00,61.453,61.472,61.434,61.466,83600000.0
2009-07-21 07:55:00,61.471,61.525,61.47,61.509,84800000.0
2009-07-21 08:00:00,61.508,61.533,61.498,61.533,60800000.0
2009-07-21 08:05:00,61.536,61.536,61.475,61.505,64000000.0
2009-07-21 08:10:00,61.509,61.549,61.508,61.544,100800000.0
2009-07-21 08:15:00,61.536,61.551,61.507,61.508,64000000.0
2009-07-21 08:20:00,61.522,61.528,61.472,61.478,59600000.0
2009-07-21 08:25:00,61.484,61.529,61.47,61.47,54400000.0
2009-07-21 08:30:00,61.468,61.468,61.4,61.407,88800000.0
2009-07-21 08:35:00,61.401,61.444,61.39,61.432,104000000.0
2009-07-21 08:40:00,61.43,61.469,61.429,61.437,64000000.0
2009-07-21 08:45:00,61.425,61.431,61.305,61.307,109200000.0
2009-07-21 08:50:00,61.319,61.333,61.301,61.311,149000000.0
2009-07-21 08:55:00,61.323,61.339,61.298,61.324,108800000.0
2009-07-21 09:00:00,61.343,61.343,61.288,61.31,122000000.0
2009-07-21 09:05:00,61.306,61.31,61.223,61.269,128000000.0
2009-07-21 09:10:00,61.265,61.269,61.23,61.246,88000000.0
2009-07-21 09:15:00,61.272,61.376,61.272,61.356,296400000.0
2009-07-21 09:20:00,61.349,61.363,61.27,61.29,275200000.0
2009-07-21 09:25:00,61.293,61.332,61.283,61.283,166400000.0
2009-07-21 09:30:00,61.284,61.376,61.284,61.369,136000000.0
2009-07-21 09:35:00,61.376,61.397,61.317,61.386,188800000.0
2009-07-21 09:40:00,61.393,61.414,61.386,61.412,206400000.0
2009-07-21 09:45:00,61.408,61.481,61.408,61.426,78400000.0
2009-07-21 09:50:00,61.426,61.426,61.366,61.387,197200000.0
2009-07-21 09:55:00,61.393,61.47,61.391,61.47,178000000.0
2009-07-21 10:00:00,61.464,61.507,61.464,61.492,192000000.0
2009-07-21 10:05:00,61.511,61.627,61.511,61.627,177600000.0
2009-07-21 10:10:00,61.629,61.67,61.614,61.658,234000000.0
2009-07-21 10:15:00,61.687,61.689,61.639,61.639,149200000.0
2009-07-21 10:20:00,61.627,61.627,61.58,61.624,132000000.0
2009-07-21 10:25:00,61.622,61.644,61.621,61.637,252000000.0
2009-07-21 10:30:00,61.648,61.68,61.634,61.651,158400000.0
2009-07-21 10:35:00,61.68,61.721,61.669,61.712,80000000.0
2009-07-21 10:40:00,61.708,61.708,61.652,61.672,148800000.0
2009-07-21 10:45:00,61.677,61.714,61.672,61.714,140800000.0
2009-07-21 10:50:00,61.726,61.736,61.685,61.694,276800000.0
2009-07-21 10:55:00,61.687,61.693,61.633,61.633,210400000.0
2009-07-21 11:00:00,61.629,61.629,61.592,61.605,144000000.0
2009-07-21 11:05:00,61.607,61.612,61.588,61.599,195200000.0
2009-07-21 11:10:00,61.597,61.6,61.543,61.563,230800000.0
2009-07-21 11:15:00,61.561,61.576,61.525,61.532,210000000.0
2009-07-21 11:20:00,61.522,61.58,61.514,61.565,220800000.0
2009-07-21 11:25:00,61.544,61.583,61.544,61.578,157200000.0
2009-07-21 11:30:00,61.578,61.606,61.553,61.56,124800000.0
2009-07-21 11:35:00,61.562,61.588,61.55,61.582,131200000.0
2009-07-21 11:40:00,61.593,61.623,61.586,61.59,175400000.0
2009-07-21 11:45:00,61.592,61.621,61.589,61.618,168000000.0
2009-07-21 11:50:00,61.627,61.696,61.627,61.695,205200000.0
2009-07-21 11:55:00,61.705,61.721,61.702,61.716,224800000.0
2009-07-21 12:00:00,61.724,61.773,61.695,61.764,138000000.0
2009-07-21 12:05:00,61.761,61.779,61.75,61.768,142400000.0
2009-07-21 12:10:00,61.758,61.77,61.728,61.734,91200000.0
2009-07-21 12:15:00,61.724,61.724,61.675,61.715,158400000.0
2009-07-21 12:20:00,61.681,61.733,61.681,61.708,191400000.0
2009-07-21 12:25:00,61.707,61.734,61.558,61.588,259600000.0
2009-07-21 12:30:00,61.544,61.696,61.542,61.685,212800000.0
2009-07-21 12:35:00,61.695,61.695,61.666,61.666,113600000.0
2009-07-21 12:40:00,61.625,61.674,61.625,61.649,120800000.0
2009-07-21 12:45:00,61.654,61.659,61.641,61.641,182400000.0
2009-07-21 12:50:00,61.625,61.651,61.602,61.625,86800000.0
2009-07-21 12:55:00,61.619,61.666,61.609,61.648,91600000.0
2009-07-21 13:00:00,61.633,61.636,61.581,61.583,75600000.0
2009-07-21 13:05:00,61.577,61.636,61.536,61.602,104000000.0
2009-07-21 13:10:00,61.611,61.623,61.583,61.592,89600000.0
2009-07-21 13:15:00,61.571,61.578,61.551,61.566,113600000.0
2009-07-21 13:20:00,61.575,61.625,61.562,61.61,107600000.0
2009-07-21 13:25:00,61.608,61.615,61.587,61.613,141200000.0
2009-07-21 13:30:00,61.633,61.823,61.633,61.788,91200000.0
2009-07-21 13:35:00,61.783,61.832,61.783,61.811,139200000.0
2009-07-21 13:40:00,61.797,61.801,61.757,61.757,93200000.0
2009-07-21 13:45:00,61.763,61.819,61.763,61.815,92200000.0
2009-07-21 13:50:00,61.823,61.865,61.821,61.864,142400000.0
2009-07-21 13:55:00,61.874,61.894,61.866,61.872,120400000.0
2009-07-21 14:00:00,61.873,61.904,61.863,61.893,107600000.0
2009-07-21 14:05:00,61.884,61.889,61.843,61.874,91200000.0
2009-07-21 14:10:00,61.873,61.927,61.873,61.913,88400000.0
2009-07-21 14:15:00,61.929,61.972,61.907,61.955,128000000.0
2009-07-21 14:20:00,61.96,61.989,61.948,61.982,116800000.0
2009-07-21 14:25:00,61.97,62.115,61.968,62.115,67200000.0
2009-07-21 14:30:00,62.137,62.163,62.06,62.123,72000000.0
2009-07-21 14:35:00,62.13,62.131,62.057,62.063,60800000.0
2009-07-21 14:40:00,62.06,62.067,62.013,62.013,67200000.0
2009-07-21 14:45:00,61.991,62.002,61.967,61.974,59600000.0
2009-07-21 14:50:00,61.972,62.007,61.969,61.996,68800000.0
2009-07-21 14:55:00,62.006,62.056,62.004,62.01,67200000.0
2009-07-21 15:00:00,62.015,62.071,62.014,62.068,70800000.0
2009-07-21 15:05:00,62.081,62.215,62.081,62.191,60800000.0
2009-07-21 15:10:00,62.208,62.219,62.137,62.141,58400000.0
2009-07-21 15:15:00,62.119,62.119,62.038,62.052,73600000.0
2009-07-21 15:20:00,62.051,62.082,61.982,62.062,67200000.0
2009-07-21 15:25:00,62.053,62.082,62.026,62.07,71200000.0
2009-07-21 15:30:00,62.062,62.062,61.916,61.928,64000000.0
2009-07-21 15:35:00,61.949,61.957,61.906,61.957,75200000.0
2009-07-21 15:40:00,61.951,61.951,61.744,61.744,67600000.0
2009-07-21 15:45:00,61.724,61.781,61.686,61.781,59200000.0
2009-07-21 15:50:00,61.805,61.834,61.751,61.78,67200000.0
2009-07-21 15:55:00,61.789,61.9,61.776,61.793,57600000.0
2009-07-21 16:00:00,61.778,61.804,61.492,61.585,64000000.0
2009-07-21 16:05:00,61.586,61.621,61.501,61.525,70400000.0
2009-07-21 16:10:00,61.478,61.487,61.386,61.467,59200000.0
2009-07-21 16:15:00,61.486,61.553,61.476,61.525,64400000.0
2009-07-21 16:20:00,61.547,61.586,61.528,61.528,57600000.0
2009-07-21 16:25:00,61.519,61.59,61.519,61.564,68800000.0
2009-07-21 16:30:00,61.602,61.697,61.602,61.697,64000000.0
2009-07-21 16:35:00,61.722,61.722,61.644,61.655,64000000.0
2009-07-21 16:40:00,61.642,61.654,61.591,61.607,65600000.0
2009-07-21 16:45:00,61.595,61.595,61.53,61.53,67200000.0
2009-07-21 16:50:00,61.506,61.506,61.397,61.462,75600000.0
2009-07-21 16:55:00,61.443,61.504,61.412,61.489,69200000.0
2009-07-21 17:00:00,61.481,61.514,61.406,61.493,59600000.0
2009-07-21 17:05:00,61.495,61.544,61.45,61.544,65600000.0
2009-07-21 17:10:00,61.522,61.525,61.425,61.455,62400000.0
2009-07-21 17:15:00,61.473,61.529,61.469,61.51,61200000.0
2009-07-21 17:20:00,61.538,61.583,61.467,61.487,54400000.0
2009-07-21 17:25:00,61.479,61.524,61.479,61.487,65600000.0
2009-07-21 17:30:00,61.482,61.482,61.353,61.431,59200000.0
2009-07-21 17:35:00,61.457,61.477,61.387,61.407,59200000.0
2009-07-21 17:40:00,61.394,61.394,61.202,61.202,54400000.0
2009-07-21 17:45:00,61.194,61.194,61.118,61.158,59200000.0
2009-07-21 17:50:00,61.15,61.19,61.094,61.094,62400000.0
2009-07-21 17:55:00,61.108,61.108,60.971,61.051,64000000.0
2009-07-21 18:00:00,61.072,61.141,60.979,61.12,67200000.0
2009-07-21 18:05:00,61.118,61.118,61.051,61.068,65600000.0
2009-07-21 18:10:00,61.08,61.126,61.065,61.097,60800000.0
2009-07-21 18:15:00,61.084,61.113,61.033,61.048,59200000.0
2009-07-21 18:20:00,61.045,61.047,60.938,60.952,68800000.0
2009-07-21 18:25:00,60.971,61.018,60.971,60.973,60800000.0
2009-07-21 18:30:00,60.969,60.991,60.949,60.975,59200000.0
2009-07-21 18:35:00,60.973,60.979,60.915,60.974,70400000.0
2009-07-21 18:40:00,60.973,60.973,60.922,60.93,62400000.0
2009-07-21 18:45:00,60.942,60.969,60.94,60.965,60800000.0
2009-07-21 18:50:00,60.954,60.971,60.906,60.906,64400000.0
2009-07-21 18:55:00,60.911,60.925,60.9,60.91,67600000.0
2009-07-21 19:00:00,60.897,60.923,60.893,60.923,65600000.0
2009-07-21 19:05:00,60.92,60.92,60.814,60.842,72400000.0
2009-07-21 19:10:00,60.849,60.853,60.795,60.824,68800000.0
2009-07-21 19:15:00,60.83,60.865,60.828,60.855,72000000.0
2009-07-21 19:20:00,60.888,60.912,60.82,60.879,78400000.0
2009-07-21 19:25:00,60.854,60.92,60.854,60.905,64000000.0
2009-07-21 19:30:00,60.931,60.979,60.896,60.899,67200000.0
2009-07-21 19:35:00,60.893,60.912,60.876,60.88,60800000.0
2009-07-21 19:40:00,60.886,60.937,60.88,60.937,67200000.0
2009-07-21 19:45:00,60.938,60.978,60.925,60.957,59200000.0
2009-07-21 19:50:00,60.971,60.981,60.945,60.945,69200000.0
2009-07-21 19:55:00,60.935,60.965,60.918,60.965,57600000.0
2009-07-21 20:00:00,60.973,61.097,60.973,61.059,54400000.0
2009-07-21 20:05:00,61.036,61.044,60.993,61.027,62400000.0
2009-07-21 20:10:00,61.018,61.095,61.009,61.081,62800000.0
2009-07-21 20:15:00,61.091,61.113,61.079,61.086,60800000.0
2009-07-21 20:20:00,61.049,61.064,61.006,61.057,58000000.0
2009-07-21 20:25:00,61.045,61.058,61.033,61.033,73600000.0
2009-07-21 20:30:00,61.028,61.036,60.978,60.979,62800000.0
2009-07-21 20:35:00,60.961,61.049,60.961,61.049,56000000.0
2009-07-21 20:40:00,61.057,61.063,61.017,61.029,60800000.0
2009-07-21 20:45:00,61.025,61.034,61.011,61.026,52800000.0
2009-07-21 20:50:00,61.024,61.146,61.024,61.138,59600000.0
2009-07-21 20:55:00,61.15,61.17,61.081,61.165,69200000.0
2009-07-21 21:00:00,61.16,61.181,61.121,61.135,65600000.0
2009-07-21 21:05:00,61.16,61.167,61.102,61.113,61200000.0
2009-07-21 21:10:00,61.123,61.149,61.096,61.134,67200000.0
2009-07-21 21:15:00,61.141,61.142,61.079,61.128,64000000.0
2009-07-21 21:20:00,61.117,61.143,61.101,61.133,56000000.0
2009-07-21 21:25:00,61.134,61.158,61.125,61.155,65600000.0
2009-07-21 21:30:00,61.157,61.157,61.109,61.109,57600000.0
2009-07-21 21:35:00,61.107,61.109,61.065,61.079,67200000.0
2009-07-21 21:40:00,61.062,61.13,61.062,61.117,56000000.0
2009-07-21 21:45:00,61.132,61.152,61.116,61.122,62400000.0
2009-07-21 21:50:00,61.113,61.171,61.045,61.165,68800000.0
2009-07-21 21:55:00,61.174,61.22,61.174,61.211,67600000.0
2009-07-21 22:00:00,61.21,61.287,61.163,61.24,60800000.0
2009-07-21 22:05:00,61.25,61.315,61.236,61.304,70400000.0
2009-07-21 22:10:00,61.269,61.359,61.269,61.343,75200000.0
2009-07-21 22:15:00,61.347,61.453,61.344,61.453,64000000.0
2009-07-21 22:20:00,61.454,61.477,61.434,61.444,60800000.0
2009-07-21 22:25:00,61.454,61.457,61.441,61.454,74400000.0
2009-07-21 22:30:00,61.457,61.458,61.229,61.286,59200000.0
2009-07-21 22:35:00,61.31,61.368,61.283,61.368,68800000.0
2009-07-21 22:40:00,61.373,61.422,61.352,61.4,61200000.0
2009-07-21 22:45:00,61.409,61.482,61.399,61.478,62400000.0
2009-07-21 22:50:00,61.477,61.586,61.465,61.52,61200000.0
2009-07-21 22:55:00,61.522,61.602,61.522,61.602,62400000.0
2009-07-21 23:00:00,61.594,61.594,61.534,61.556,66000000.0
2009-07-21 23:05:00,61.563,61.614,61.546,61.614,64400000.0
2009-07-21 23:10:00,61.586,61.61,61.58,61.589,57600000.0
2009-07-21 23:15:00,61.585,61.589,61.533,61.541,64400000.0
2009-07-21 23:20:00,61.536,61.537,61.45,61.45,62400000.0
2009-07-21 23:25:00,61.379,61.499,61.317,61.472,67200000.0
2009-07-21 23:30:00,61.475,61.475,61.396,61.396,68800000.0
2009-07-21 23:35:00,61.384,61.478,61.38,61.47,65600000.0
2009-07-21 23:40:00,61.45,61.516,61.44,61.485,65600000.0
2009-07-21 23:45:00,61.472,61.487,61.425,61.43,66000000.0
2009-07-21 23:50:00,61.425,61.467,61.425,61.431,64000000.0
2009-07-21 23:55:00,61.43,61.471,61.414,61.461,64000000.0
2009-07-22 00:00:00,61.464,61.486,61.452,61.469,62400000.0
2009-07-22 00:05:00,61.469,61.477,61.444,61.461,65600000.0
2009-07-22 00:10:00,61.471,61.477,61.45,61.45,59200000.0
2009-07-22 00:15:00,61.441,61.441,61.396,61.433,54400000.0
2009-07-22 00:20:00,61.399,61.451,61.383,61.451,73600000.0
2009-07-22 00:25:00,61.449,61.483,61.431,61.483,62800000.0
2009-07-22 00:30:00,61.479,61.512,61.47,61.482,60800000.0
2009-07-22 00:35:00,61.48,61.489,61.462,61.489,64000000.0
2009-07-22 00:40:00,61.486,61.486,61.444,61.444,53200000.0
2009-07-22 00:45:00,61.434,61.465,61.427,61.465,78400000.0
2009-07-22 00:50:00,61.435,61.492,61.435,61.482,67200000.0
2009-07-22 00:55:00,61.482,61.486,61.456,61.461,67200000.0
2009-07-22 01:00:00,61.453,61.47,61.385,61.465,56400000.0
2009-07-22 01:05:00,61.451,61.489,61.433,61.447,59200000.0
2009-07-22 01:10:00,61.449,61.469,61.33,61.469,64400000.0
2009-07-22 01:15:00,61.465,61.482,61.442,61.448,54400000.0
2009-07-22 01:20:00,61.444,61.45,61.387,61.399,72000000.0
2009-07-22 01:25:00,61.392,61.395,61.315,61.315,57600000.0
2009-07-22 01:30:00,61.316,61.348,61.307,61.326,56000000.0
2009-07-22 01:35:00,61.361,61.366,61.272,61.363,56000000.0
2009-07-22 01:40:00,61.364,61.364,61.299,61.324,60800000.0
2009-07-22 01:45:00,61.351,61.383,61.345,61.345,62400000.0
2009-07-22 01:50:00,61.354,61.377,61.309,61.377,64400000.0
2009-07-22 01:55:00,61.375,61.386,61.363,61.368,68800000.0
2009-07-22 02:00:00,61.363,61.366,61.296,61.296,65600000.0
2009-07-22 02:05:00,61.289,61.358,61.28,61.358,83200000.0
2009-07-22 02:10:00,61.362,61.371,61.324,61.357,59200000.0
2009-07-22 02:15:00,61.352,61.365,61.29,61.3,52800000.0
2009-07-22 02:20:00,61.294,61.294,61.25,61.256,70400000.0
2009-07-22 02:25:00,61.261,61.271,61.23,61.241,75200000.0
2009-07-22 02:30:00,61.254,61.271,61.204,61.205,65600000.0
2009-07-22 02:35:00,61.199,61.214,61.165,61.194,72400000.0
2009-07-22 02:40:00,61.196,61.231,61.179,61.212,76800000.0
2009-07-22 02:45:00,61.221,61.239,61.214,61.224,59200000.0
2009-07-22 02:50:00,61.216,61.239,61.162,61.239,68800000.0
2009-07-22 02:55:00,61.236,61.244,61.212,61.218,72400000.0
2009-07-22 03:00:00,61.229,61.274,61.228,61.258,75200000.0
2009-07-22 03:05:00,61.263,61.269,61.147,61.148,60800000.0
2009-07-22 03:10:00,61.149,61.226,61.145,61.191,64000000.0
2009-07-22 03:15:00,61.206,61.227,61.184,61.225,55400000.0
2009-07-22 03:20:00,61.226,61.229,61.192,61.214,82000000.0
2009-07-22 03:25:00,61.191,61.246,61.186,61.22,64000000.0
2009-07-22 03:30:00,61.204,61.204,61.148,61.182,82000000.0
2009-07-22 03:35:00,61.175,61.266,61.159,61.266,64000000.0
2009-07-22 03:40:00,61.27,61.276,61.249,61.267,86400000.0
2009-07-22 03:45:00,61.273,61.325,61.273,61.322,59200000.0
2009-07-22 03:50:00,61.34,61.4,61.27,61.379,64000000.0
2009-07-22 03:55:00,61.384,61.432,61.359,61.42,64400000.0
2009-07-22 04:00:00,61.423,61.444,61.354,61.412,51200000.0
2009-07-22 04:05:00,61.414,61.46,61.386,61.442,70400000.0
2009-07-22 04:10:00,61.408,61.417,61.388,61.398,56000000.0
2009-07-22 04:15:00,61.384,61.384,61.299,61.32,89600000.0
2009-07-22 04:20:00,61.331,61.384,61.325,61.355,65600000.0
2009-07-22 04:25:00,61.377,61.405,61.353,61.353,51200000.0
2009-07-22 04:30:00,61.372,61.394,61.34,61.34,67200000.0
2009-07-22 04:35:00,61.335,61.34,61.295,61.306,57600000.0
2009-07-22 04:40:00,61.315,61.333,61.293,61.329,59200000.0
2009-07-22 04:45:00,61.324,61.324,61.278,61.31,69200000.0
2009-07-22 04:50:00,61.295,61.306,61.263,61.28,92800000.0
2009-07-22 04:55:00,61.301,61.313,61.283,61.303,70400000.0
2009-07-22 05:00:00,61.303,61.336,61.301,61.331,61200000.0
2009-07-22 05:05:00,61.331,61.335,61.294,61.306,61200000.0
2009-07-22 05:10:00,61.307,61.32,61.297,61.32,51200000.0
2009-07-22 05:15:00,61.326,61.337,61.305,61.312,56000000.0
2009-07-22 05:20:00,61.307,61.324,61.221,61.283,107200000.0
2009-07-22 05:25:00,61.288,61.308,61.259,61.303,59200000.0
2009-07-22 05:30:00,61.312,61.327,61.285,61.291,67200000.0
2009-07-22 05:35:00,61.29,61.364,61.29,61.35,56000000.0
2009-07-22 05:40:00,61.347,61.369,61.327,61.342,67600000.0
2009-07-22 05:45:00,61.349,61.389,61.349,61.367,72400000.0
2009-07-22 05:50:00,61.385,61.386,61.347,61.375,59200000.0
2009-07-22 05:55:00,61.379,61.38,61.358,61.358,73600000.0
2009-07-22 06:00:00,61.356,61.381,61.339,61.344,59200000.0
2009-07-22 06:05:00,61.354,61.372,61.312,61.355,59200000.0
2009-07-22 06:10:00,61.369,61.397,61.366,61.386,90000000.0
2009-07-22 06:15:00,61.39,61.414,61.31,61.389,59200000.0
2009-07-22 06:20:00,61.394,61.406,61.345,61.347,69200000.0
2009-07-22 06:25:00,61.34,61.39,61.34,61.388,57600000.0
2009-07-22 06:30:00,61.393,61.423,61.336,61.377,102400000.0
2009-07-22 06:35:00,61.359,61.395,61.356,61.37,59200000.0
2009-07-22 06:40:00,61.379,61.389,61.361,61.373,64000000.0
2009-07-22 06:45:00,61.369,61.388,61.367,61.382,62800000.0
2009-07-22 06:50:00,61.379,61.385,61.285,61.377,64000000.0
2009-07-22 06:55:00,61.372,61.385,61.339,61.342,62400000.0
2009-07-22 07:00:00,61.359,61.406,61.358,61.398,51200000.0
2009-07-22 07:05:00,61.395,61.408,61.378,61.401,78400000.0
2009-07-22 07:10:00,61.406,61.435,61.402,61.415,76800000.0
2009-07-22 07:15:00,61.395,61.444,61.392,61.409,56000000.0
2009-07-22 07:20:00,61.42,61.42,61.385,61.408,64000000.0
2009-07-22 07:25:00,61.406,61.42,61.375,61.416,76800000.0
2009-07-22 07:30:00,61.419,61.419,61.329,61.384,62400000.0
2009-07-22 07:35:00,61.376,61.4,61.355,61.364,62400000.0
2009-07-22 07:40:00,61.363,61.364,61.288,61.321,113600000.0
2009-07-22 07:45:00,61.312,61.373,61.27,61.368,72400000.0
2009-07-22 07:50:00,61.361,61.37,61.296,61.297,83200000.0
2009-07-22 07:55:00,61.314,61.32,61.279,61.28,84800000.0
2009-07-22 08:00:00,61.28,61.289,61.204,61.23,62400000.0
2009-07-22 08:05:00,61.239,61.282,61.238,61.277,64000000.0
2009-07-22 08:10:00,61.281,61.32,61.273,61.295,100800000.0
2009-07-22 08:15:00,61.274,61.293,61.254,61.254,64000000.0
2009-07-22 08:20:00,61.256,61.266,61.209,61.23,58600000.0
2009-07-22 08:25:00,61.225,61.254,61.198,61.198,48000000.0
2009-07-22 08:30:00,61.184,61.337,61.184,61.337,88000000.0
2009-07-22 08:35:00,61.329,61.354,61.298,61.314,104000000.0
2009-07-22 08:40:00,61.306,61.398,61.298,61.398,64000000.0
2009-07-22 08:45:00,61.416,61.416,61.352,61.382,110400000.0
2009-07-22 08:50:00,61.388,61.415,61.376,61.376,149200000.0
2009-07-22 08:55:00,61.37,61.53,61.37,61.528,108800000.0
2009-07-22 09:00:00,61.503,61.503,61.415,61.433,121600000.0
2009-07-22 09:05:00,61.424,61.426,61.36,61.409,128400000.0
2009-07-22 09:10:00,61.407,61.411,61.362,61.381,88000000.0
2009-07-22 09:15:00,61.379,61.379,61.321,61.328,296000000.0
2009-07-22 09:20:00,61.343,61.35,61.179,61.182,275600000.0
2009-07-22 09:25:00,61.186,61.229,61.183,61.227,166400000.0
2009-07-22 09:30:00,61.234,61.249,61.21,61.249,136000000.0
2009-07-22 09:35:00,61.251,61.295,61.218,61.292,188800000.0
2009-07-22 09:40:00,61.297,61.328,61.279,61.29,206400000.0
2009-07-22 09:45:00,61.284,61.313,61.262,61.313,78400000.0
2009-07-22 09:50:00,61.319,61.319,61.265,61.269,196800000.0
2009-07-22 09:55:00,61.265,61.29,61.247,61.25,177600000.0
2009-07-22 10:00:00,61.265,61.294,61.24,61.255,192000000.0
2009-07-22 10:05:00,61.284,61.321,61.279,61.314,177600000.0
2009-07-22 10:10:00,61.313,61.315,61.223,61.223,234000000.0
2009-07-22 10:15:00,61.204,61.207,61.164,61.164,148800000.0
2009-07-22 10:20:00,61.17,61.172,61.064,61.109,137600000.0
2009-07-22 10:25:00,61.104,61.104,61.0,61.007,251600000.0
2009-07-22 10:30:00,61.031,61.137,61.031,61.102,158400000.0
2009-07-22 10:35:00,61.113,61.137,61.053,61.057,80000000.0
2009-07-22 10:40:00,61.059,61.079,61.017,61.043,149200000.0
2009-07-22 10:45:00,61.075,61.164,61.075,61.142,141200000.0
2009-07-22 10:50:00,61.143,61.184,61.143,61.167,276200000.0
2009-07-22 10:55:00,61.157,61.183,61.154,61.179,210000000.0
2009-07-22 11:00:00,61.168,61.168,61.071,61.071,144800000.0
2009-07-22 11:05:00,61.057,61.057,61.006,61.036,195400000.0
2009-07-22 11:10:00,61.034,61.036,60.978,60.988,230400000.0
2009-07-22 11:15:00,60.989,61.082,60.988,61.07,210000000.0
2009-07-22 11:20:00,61.055,61.088,61.045,61.047,221200000.0
2009-07-22 11:25:00,61.036,61.094,61.036,61.059,156800000.0
2009-07-22 11:30:00,61.085,61.098,61.07,61.077,125200000.0
2009-07-22 11:35:00,61.075,61.092,61.052,61.077,130600000.0
2009-07-22 11:40:00,61.055,61.138,61.055,61.135,176000000.0
2009-07-22 11:45:00,61.143,61.169,61.132,61.16,171200000.0
2009-07-22 11:50:00,61.163,61.166,61.047,61.081,204800000.0
2009-07-22 11:55:00,61.098,61.125,61.08,61.121,224400000.0
2009-07-22 12:00:00,61.132,61.192,61.123,61.164,139200000.0
2009-07-22 12:05:00,61.157,61.2,61.157,61.2,142400000.0
2009-07-22 12:10:00,61.199,61.288,61.15,61.288,91200000.0
2009-07-22 12:15:00,61.309,61.325,61.258,61.278,158400000.0
2009-07-22 12:20:00,61.278,61.278,61.217,61.23,192000000.0
2009-07-22 12:25:00,61.228,61.286,61.128,61.157,259600000.0
2009-07-22 12:30:00,61.149,61.26,61.135,61.157,212800000.0
2009-07-22 12:35:00,61.167,61.183,61.16,61.174,113600000.0
2009-07-22 12:40:00,61.172,61.173,61.134,61.134,120400000.0
2009-07-22 12:45:00,61.124,61.165,61.12,61.155,183200000.0
2009-07-22 12:50:00,61.151,61.2,61.146,61.178,86800000.0
2009-07-22 12:55:00,61.198,61.217,61.147,61.217,91200000.0
2009-07-22 13:00:00,61.195,61.281,61.17,61.268,67600000.0
2009-07-22 13:05:00,61.276,61.283,61.255,61.257,104000000.0
2009-07-22 13:10:00,61.263,61.267,61.188,61.194,90400000.0
2009-07-22 13:15:00,61.19,61.277,61.19,61.244,113600000.0
2009-07-22 13:20:00,61.268,61.308,61.262,61.264,107200000.0
2009-07-22 13:25:00,61.265,61.295,61.253,61.254,140800000.0
2009-07-22 13:30:00,61.261,61.339,61.261,61.333,91600000.0
2009-07-22 13:35:00,61.334,61.375,61.332,61.374,139600000.0
2009-07-22 13:40:00,61.374,61.381,61.311,61.32,93200000.0
2009-07-22 13:45:00,61.328,61.33,61.294,61.325,92800000.0
2009-07-22 13:50:00,61.315,61.319,61.268,61.268,142400000.0
2009-07-22 13:55:00,61.259,61.306,61.229,61.306,120800000.0
2009-07-22 14:00:00,61.321,61.352,61.165,61.185,99600000.0
2009-07-22 14:05:00,61.211,61.217,61.086,61.097,91600000.0
2009-07-22 14:10:00,61.106,61.196,61.106,61.15,88000000.0
2009-07-22 14:15:00,61.116,61.116,60.845,60.922,128400000.0
2009-07-22 14:20:00,60.911,61.038,60.898,60.994,116800000.0
2009-07-22 14:25:00,61.003,61.069,60.993,60.993,67200000.0
2009-07-22 14:30:00,61.012,61.108,60.98,61.028,72000000.0
2009-07-22 14:35:00,61.028,61.034,60.988,60.999,67600000.0
2009-07-22 14:40:00,61.019,61.019,60.901,60.913,67600000.0
2009-07-22 14:45:00,60.927,60.995,60.915,60.995,59200000.0
2009-07-22 14:50:00,60.987,60.987,60.892,60.904,68800000.0
2009-07-22 14:55:00,60.908,60.989,60.907,60.986,67200000.0
2009-07-22 15:00:00,60.979,61.067,60.979,61.052,70400000.0
2009-07-22 15:05:00,61.059,61.157,61.058,61.15,60800000.0
2009-07-22 15:10:00,61.138,61.14,61.073,61.082,57600000.0
2009-07-22 15:15:00,61.071,61.074,61.046,61.066,74000000.0
2009-07-22 15:20:00,61.059,61.082,60.978,61.032,68000000.0
2009-07-22 15:25:00,61.036,61.046,60.95,60.953,70400000.0
2009-07-22 15:30:00,60.967,61.095,60.956,61.095,64400000.0
2009-07-22 15:35:00,61.09,61.151,61.042,61.151,68800000.0
2009-07-22 15:40:00,61.175,61.177,61.076,61.098,67200000.0
2009-07-22 15:45:00,61.088,61.144,61.088,61.141,59200000.0
2009-07-22 15:50:00,61.159,61.374,61.144,61.351,67200000.0
2009-07-22 15:55:00,61.361,61.378,61.246,61.32,57600000.0
2009-07-22 16:00:00,61.331,61.419,61.331,61.399,64000000.0
2009-07-22 16:05:00,61.388,61.456,61.35,61.383,70400000.0
2009-07-22 16:10:00,61.398,61.404,61.264,61.276,59200000.0
2009-07-22 16:15:00,61.293,61.311,61.233,61.236,64000000.0
2009-07-22 16:20:00,61.238,61.363,61.235,61.35,57600000.0
2009-07-22 16:25:00,61.353,61.373,61.256,61.272,68800000.0
2009-07-22 16:30:00,61.318,61.371,61.307,61.333,64000000.0
2009-07-22 16:35:00,61.33,61.359,61.317,61.355,64000000.0
2009-07-22 16:40:00,61.352,61.356,61.279,61.293,65600000.0
2009-07-22 16:45:00,61.312,61.356,61.312,61.356,67200000.0
2009-07-22 16:50:00,61.377,61.434,61.295,61.413,75200000.0
2009-07-22 16:55:00,61.423,61.512,61.423,61.463,68800000.0
2009-07-22 17:00:00,61.431,61.542,61.314,61.542,59200000.0
2009-07-22 17:05:00,61.549,61.624,61.541,61.599,65600000.0
2009-07-22 17:10:00,61.584,61.584,61.535,61.582,62400000.0
2009-07-22 17:15:00,61.58,61.61,61.559,61.567,52800000.0
2009-07-22 17:20:00,61.569,61.574,61.448,61.52,54400000.0
2009-07-22 17:25:00,61.515,61.565,61.481,61.494,66400000.0
2009-07-22 17:30:00,61.518,61.61,61.484,61.575,59200000.0
2009-07-22 17:35:00,61.565,61.579,61.519,61.572,59200000.0
2009-07-22 17:40:00,61.563,61.605,61.544,61.553,54400000.0
2009-07-22 17:45:00,61.549,61.549,61.485,61.501,59200000.0
2009-07-22 17:50:00,61.507,61.548,61.506,61.534,62400000.0
2009-07-22 17:55:00,61.548,61.601,61.548,61.589,64000000.0
2009-07-22 18:00:00,61.593,61.615,61.511,61.608,67200000.0
2009-07-22 18:05:00,61.613,61.638,61.602,61.625,75200000.0
2009-07-22 18:10:00,61.634,61.71,61.629,61.656,60800000.0
2009-07-22 18:15:00,61.632,61.659,61.619,61.635,59200000.0
2009-07-22 18:20:00,61.644,61.712,61.6,61.698,68800000.0
2009-07-22 18:25:00,61.73,61.788,61.73,61.756,60800000.0
2009-07-22 18:30:00,61.763,61.763,61.646,61.724,59200000.0
2009-07-22 18:35:00,61.721,61.753,61.716,61.748,70400000.0
2009-07-22 18:40:00,61.75,61.897,61.737,61.893,62400000.0
2009-07-22 18:45:00,61.903,62.032,61.903,62.01,60800000.0
2009-07-22 18:50:00,61.999,62.01,61.906,61.906,64000000.0
2009-07-22 18:55:00,61.912,61.937,61.827,61.908,67600000.0
2009-07-22 19:00:00,61.91,61.91,61.837,61.852,65600000.0
2009-07-22 19:05:00,61.865,61.905,61.865,61.905,72000000.0
2009-07-22 19:10:00,61.911,61.998,61.906,61.993,69200000.0
2009-07-22 19:15:00,61.99,62.062,61.966,62.052,72400000.0
2009-07-22 19:20:00,62.047,62.052,61.882,61.912,78400000.0
2009-07-22 19:25:00,61.899,61.903,61.853,61.874,64000000.0
2009-07-22 19:30:00,61.883,61.901,61.831,61.833,67200000.0
2009-07-22 19:35:00,61.829,61.921,61.829,61.921,60800000.0
2009-07-22 19:40:00,61.928,61.958,61.899,61.91,67200000.0
2009-07-22 19:45:00,61.911,61.918,61.872,61.898,59200000.0
2009-07-22 19:50:00,61.906,61.933,61.896,61.918,68800000.0
2009-07-22 19:55:00,61.923,61.945,61.912,61.945,57600000.0
2009-07-22 20:00:00,61.952,62.049,61.923,61.94,54400000.0
2009-07-22 20:05:00,61.933,61.943,61.869,61.886,62400000.0
2009-07-22 20:10:00,61.895,61.915,61.868,61.901,59200000.0
2009-07-22 20:15:00,61.906,61.945,61.906,61.93,60800000.0
2009-07-22 20:20:00,61.932,61.936,61.827,61.827,57600000.0
2009-07-22 20:25:00,61.815,61.862,61.806,61.833,73600000.0
2009-07-22 20:30:00,61.825,61.839,61.815,61.83,62400000.0
2009-07-22 20:35:00,61.827,61.847,61.827,61.831,56000000.0
2009-07-22 20:40:00,61.815,61.871,61.805,61.869,60800000.0
2009-07-22 20:45:00,61.877,61.877,61.818,61.828,52800000.0
2009-07-22 20:50:00,61.834,61.872,61.825,61.842,59200000.0
2009-07-22 20:55:00,61.83,61.837,61.719,61.832,68800000.0
2009-07-22 21:00:00,61.837,61.912,61.825,61.91,65600000.0
2009-07-22 21:05:00,61.914,61.915,61.816,61.837,60800000.0
2009-07-22 21:10:00,61.834,61.834,61.656,61.656,67200000.0
2009-07-22 21:15:00,61.657,61.708,61.617,61.705,64000000.0
2009-07-22 21:20:00,61.71,61.728,61.69,61.722,46800000.0
2009-07-22 21:25:00,61.711,61.711,61.593,61.612,65600000.0
2009-07-22 21:30:00,61.639,61.645,61.586,61.624,57600000.0
2009-07-22 21:35:00,61.629,61.63,61.6,61.612,67200000.0
2009-07-22 21:40:00,61.611,61.611,61.566,61.59,46400000.0
2009-07-22 21:45:00,61.609,61.673,61.609,61.632,62800000.0
2009-07-22 21:50:00,61.63,61.653,61.558,61.623,69200000.0
2009-07-22 21:55:00,61.624,61.674,61.624,61.654,67200000.0
2009-07-22 22:00:00,61.631,61.643,61.504,61.569,60200000.0
2009-07-22 22:05:00,61.584,61.624,61.584,61.621,70800000.0
2009-07-22 22:10:00,61.616,61.616,61.561,61.563,75200000.0
2009-07-22 22:15:00,61.58,61.58,61.544,61.559,63400000.0
2009-07-22 22:20:00,61.558,61.568,61.542,61.551,61200000.0
2009-07-22 22:25:00,61.558,61.583,61.541,61.583,73600000.0
2009-07-22 22:30:00,61.583,61.627,61.551,61.627,59200000.0
2009-07-22 22:35:00,61.632,61.657,61.628,61.652,68800000.0
2009-07-22 22:40:00,61.653,61.657,61.601,61.62,61200000.0
2009-07-22 22:45:00,61.607,61.634,61.587,61.602,62400000.0
2009-07-22 22:50:00,61.619,61.627,61.593,61.605,60800000.0
2009-07-22 22:55:00,61.62,61.633,61.605,61.623,62400000.0
2009-07-22 23:00:00,61.612,61.612,61.582,61.598,65600000.0
2009-07-22 23:05:00,61.605,61.607,61.568,61.606,51200000.0
2009-07-22 23:10:00,61.613,61.652,61.613,61.628,57600000.0
2009-07-22 23:15:00,61.65,61.66,61.598,61.598,64000000.0
2009-07-22 23:20:00,61.628,61.654,61.602,61.654,62400000.0
2009-07-22 23:25:00,61.632,61.658,61.541,61.607,67200000.0
2009-07-22 23:30:00,61.613,61.614,61.58,61.608,69200000.0
2009-07-22 23:35:00,61.6,61.606,61.56,61.598,65600000.0
2009-07-22 23:40:00,61.581,61.598,61.563,61.586,65600000.0
2009-07-22 23:45:00,61.557,61.62,61.557,61.62,66000000.0
2009-07-22 23:50:00,61.604,61.653,61.59,61.652,64000000.0
2009-07-22 23:55:00,61.65,61.69,61.641,61.679,64400000.0
2009-07-23 00:00:00,61.663,61.663,61.592,61.601,62400000.0
2009-07-23 00:05:00,61.602,61.646,61.585,61.602,65600000.0
2009-07-23 00:10:00,61.647,61.647,61.575,61.575,59200000.0
2009-07-23 00:15:00,61.583,61.62,61.583,61.607,54400000.0
2009-07-23 00:20:00,61.589,61.616,61.549,61.586,73600000.0
2009-07-23 00:25:00,61.598,61.598,61.567,61.597,62400000.0
2009-07-23 00:30:00,61.587,61.6,61.567,61.581,60800000.0
2009-07-23 00:35:00,61.588,61.618,61.586,61.6,64000000.0
2009-07-23 00:40:00,61.604,61.613,61.586,61.593,53200000.0
2009-07-23 00:45:00,61.595,61.599,61.545,61.594,78800000.0
2009-07-23 00:50:00,61.593,61.615,61.585,61.6,67200000.0
2009-07-23 00:55:00,61.603,61.614,61.589,61.6,67600000.0
2009-07-23 01:00:00,61.595,61.595,61.528,61.584,56400000.0
2009-07-23 01:05:00,61.579,61.592,61.535,61.577,60400000.0
2009-07-23 01:10:00,61.583,61.612,61.481,61.612,64000000.0
2009-07-23 01:15:00,61.61,61.629,61.587,61.596,54400000.0
2009-07-23 01:20:00,61.548,61.597,61.547,61.592,72000000.0
2009-07-23 01:25:00,61.591,61.596,61.561,61.572,57600000.0
2009-07-23 01:30:00,61.549,61.576,61.549,61.573,56000000.0
2009-07-23 01:35:00,61.568,61.576,61.48,61.566,56000000.0
2009-07-23 01:40:00,61.569,61.571,61.512,61.517,57600000.0
2009-07-23 01:45:00,61.518,61.548,61.518,61.54,62400000.0
2009-07-23 01:50:00,61.545,61.553,61.512,61.553,64000000.0
2009-07-23 01:55:00,61.555,61.597,61.555,61.572,67200000.0
2009-07-23 02:00:00,61.593,61.644,61.591,61.644,65600000.0
2009-07-23 02:05:00,61.644,61.737,61.641,61.709,83200000.0
2009-07-23 02:10:00,61.696,61.726,61.687,61.714,59200000.0
2009-07-23 02:15:00,61.709,61.751,61.709,61.746,52800000.0
2009-07-23 02:20:00,61.744,61.753,61.669,61.674,70400000.0
2009-07-23 02:25:00,61.679,61.693,61.675,61.677,75600000.0
2009-07-23 02:30:00,61.682,61.722,61.677,61.722,65600000.0
2009-07-23 02:35:00,61.716,61.718,61.702,61.704,72000000.0
2009-07-23 02:40:00,61.722,61.744,61.711,61.744,76800000.0
2009-07-23 02:45:00,61.755,61.756,61.724,61.735,59200000.0
2009-07-23 02:50:00,61.739,61.781,61.716,61.766,68800000.0
2009-07-23 02:55:00,61.764,61.774,61.735,61.769,72400000.0
2009-07-23 03:00:00,61.775,61.775,61.71,61.734,76800000.0
2009-07-23 03:05:00,61.749,61.793,61.743,61.788,56000000.0
2009-07-23 03:10:00,61.784,61.815,61.782,61.79,64200000.0
2009-07-23 03:15:00,61.803,61.845,61.788,61.834,54400000.0
2009-07-23 03:20:00,61.831,61.831,61.722,61.732,82000000.0
2009-07-23 03:25:00,61.74,61.789,61.712,61.789,64000000.0
2009-07-23 03:30:00,61.805,61.829,61.794,61.798,81600000.0
2009-07-23 03:35:00,61.786,61.8,61.758,61.758,72000000.0
2009-07-23 03:40:00,61.757,61.766,61.723,61.75,86400000.0
2009-07-23 03:45:00,61.76,61.772,61.736,61.772,59600000.0
2009-07-23 03:50:00,61.794,61.829,61.71,61.829,64000000.0
2009-07-23 03:55:00,61.814,61.952,61.792,61.931,64400000.0
2009-07-23 04:00:00,61.944,62.014,61.917,61.967,51200000.0
2009-07-23 04:05:00,61.973,62.067,61.941,62.028,57600000.0
2009-07-23 04:10:00,62.011,62.049,61.981,62.0,56000000.0
2009-07-23 04:15:00,61.99,61.997,61.971,61.99,89600000.0
2009-07-23 04:20:00,61.995,62.008,61.982,62.008,65600000.0
2009-07-23 04:25:00,62.015,62.015,61.977,61.987,59600000.0
2009-07-23 04:30:00,61.988,62.033,61.988,62.018,67200000.0
2009-07-23 04:35:00,62.019,62.039,62.006,62.018,57600000.0
2009-07-23 04:40:00,62.02,62.04,62.011,62.036,59200000.0
2009-07-23 04:45:00,62.04,62.18,62.04,62.156,69200000.0
2009-07-23 04:50:00,62.139,62.142,62.116,62.124,93200000.0
2009-07-23 04:55:00,62.131,62.198,62.13,62.198,70800000.0
2009-07-23 05:00:00,62.222,62.232,62.191,62.232,62400000.0
2009-07-23 05:05:00,62.24,62.266,62.178,62.178,60800000.0
2009-07-23 05:10:00,62.161,62.185,62.063,62.132,56000000.0
2009-07-23 05:15:00,62.128,62.156,62.11,62.145,56000000.0
2009-07-23 05:20:00,62.137,62.138,62.05,62.069,99200000.0
2009-07-23 05:25:00,62.07,62.114,62.044,62.114,56400000.0
2009-07-23 05:30:00,62.107,62.173,62.107,62.159,66600000.0
2009-07-23 05:35:00,62.173,62.186,62.088,62.118,60800000.0
2009-07-23 05:40:00,62.103,62.133,62.093,62.124,67200000.0
2009-07-23 05:45:00,62.142,62.155,62.112,62.113,72000000.0
2009-07-23 05:50:00,62.109,62.144,62.088,62.139,59200000.0
2009-07-23 05:55:00,62.135,62.14,62.103,62.124,73600000.0
2009-07-23 06:00:00,62.13,62.156,62.105,62.118,59200000.0
2009-07-23 06:05:00,62.114,62.114,62.046,62.046,59200000.0
2009-07-23 06:10:00,62.053,62.093,62.044,62.078,90000000.0
2009-07-23 06:15:00,62.065,62.116,62.004,62.069,52800000.0
2009-07-23 06:20:00,62.074,62.086,62.061,62.077,68800000.0
2009-07-23 06:25:00,62.057,62.063,62.034,62.058,57600000.0
2009-07-23 06:30:00,62.055,62.082,62.055,62.082,102400000.0
2009-07-23 06:35:00,62.047,62.126,62.047,62.08,59200000.0
2009-07-23 06:40:00,62.125,62.128,62.076,62.084,64000000.0
2009-07-23 06:45:00,62.07,62.1,62.051,62.066,62800000.0
2009-07-23 06:50:00,62.064,62.08,61.984,62.071,72400000.0
2009-07-23 06:55:00,62.067,62.112,62.066,62.111,62400000.0
2009-07-23 07:00:00,62.092,62.145,62.092,62.145,54400000.0
2009-07-23 07:05:00,62.143,62.159,62.114,62.146,78800000.0
2009-07-23 07:10:00,62.157,62.198,62.154,62.174,77600000.0
2009-07-23 07:15:00,62.149,62.17,62.13,62.143,56000000.0
2009-07-23 07:20:00,62.143,62.191,62.124,62.186,64800000.0
2009-07-23 07:25:00,62.18,62.218,62.178,62.181,76800000.0
2009-07-23 07:30:00,62.161,62.175,62.061,62.167,62400000.0
2009-07-23 07:35:00,62.161,62.187,62.15,62.177,62400000.0
2009-07-23 07:40:00,62.181,62.195,62.158,62.158,113600000.0
2009-07-23 07:45:00,62.156,62.158,62.079,62.148,80000000.0
2009-07-23 07:50:00,62.13,62.15,62.117,62.119,83200000.0
2009-07-23 07:55:00,62.126,62.135,62.095,62.119,84800000.0
2009-07-23 08:00:00,62.116,62.184,62.116,62.184,60800000.0
2009-07-23 08:05:00,62.207,62.36,62.203,62.301,64000000.0
2009-07-23 08:10:00,62.293,62.369,62.281,62.366,101200000.0
2009-07-23 08:15:00,62.337,62.339,62.26,62.26,64000000.0
2009-07-23 08:20:00,62.265,62.318,62.265,62.308,59200000.0
2009-07-23 08:25:00,62.315,62.341,62.303,62.317,48000000.0
2009-07-23 08:30:00,62.344,62.366,62.318,62.323,88000000.0
2009-07-23 08:35:00,62.318,62.32,62.241,62.25,104000000.0
2009-07-23 08:40:00,62.254,62.281,62.235,62.252,72000000.0
2009-07-23 08:45:00,62.253,62.282,62.229,62.229,109200000.0
2009-07-23 08:50:00,62.197,62.208,62.173,62.187,149200000.0
2009-07-23 08:55:00,62.194,62.228,62.173,62.228,108800000.0
2009-07-23 09:00:00,62.242,62.269,62.211,62.237,122000000.0
2009-07-23 09:05:00,62.231,62.238,62.16,62.202,128000000.0
2009-07-23 09:10:00,62.197,62.224,62.175,62.208,88000000.0
2009-07-23 09:15:00,62.189,62.196,62.163,62.17,296800000.0
2009-07-23 09:20:00,62.177,62.204,62.146,62.204,275200000.0
2009-07-23 09:25:00,62.213,62.274,62.211,62.26,166400000.0
2009-07-23 09:30:00,62.25,62.254,62.216,62.223,136000000.0
2009-07-23 09:35:00,62.241,62.299,62.241,62.27,189200000.0
2009-07-23 09:40:00,62.255,62.296,62.25,62.271,206400000.0
2009-07-23 09:45:00,62.306,62.398,62.306,62.325,78400000.0
2009-07-23 09:50:00,62.338,62.371,62.32,62.32,197200000.0
2009-07-23 09:55:00,62.291,62.327,62.275,62.287,178000000.0
2009-07-23 10:00:00,62.286,62.296,62.244,62.248,192000000.0
2009-07-23 10:05:00,62.27,62.27,62.199,62.207,178000000.0
2009-07-23 10:10:00,62.201,62.234,62.188,62.226,233400000.0
2009-07-23 10:15:00,62.241,62.241,62.184,62.2,149200000.0
2009-07-23 10:20:00,62.215,62.251,62.181,62.231,134400000.0
2009-07-23 10:25:00,62.247,62.272,62.235,62.235,251600000.0
2009-07-23 10:30:00,62.276,62.362,62.271,62.356,158400000.0
2009-07-23 10:35:00,62.354,62.354,62.268,62.268,80000000.0
2009-07-23 10:40:00,62.271,62.286,62.257,62.257,148800000.0
2009-07-23 10:45:00,62.25,62.301,62.239,62.289,141200000.0
2009-07-23 10:50:00,62.282,62.344,62.281,62.329,278000000.0
2009-07-23 10:55:00,62.311,62.338,62.293,62.317,210000000.0
2009-07-23 11:00:00,62.328,62.342,62.286,62.301,144000000.0
2009-07-23 11:05:00,62.307,62.329,62.288,62.314,195600000.0
2009-07-23 11:10:00,62.325,62.334,62.27,62.295,230800000.0
2009-07-23 11:15:00,62.311,62.33,62.291,62.291,209600000.0
2009-07-23 11:20:00,62.295,62.33,62.289,62.322,221600000.0
2009-07-23 11:25:00,62.321,62.364,62.321,62.346,157200000.0
2009-07-23 11:30:00,62.348,62.357,62.326,62.341,125200000.0
2009-07-23 11:35:00,62.335,62.369,62.322,62.361,131600000.0
2009-07-23 11:40:00,62.349,62.379,62.319,62.373,176400000.0
2009-07-23 11:45:00,62.372,62.375,62.344,62.353,168000000.0
2009-07-23 11:50:00,62.348,62.362,62.329,62.343,204800000.0
2009-07-23 11:55:00,62.354,62.382,62.335,62.34,224000000.0
2009-07-23 12:00:00,62.331,62.352,62.318,62.352,142400000.0
2009-07-23 12:05:00,62.346,62.362,62.343,62.355,142400000.0
2009-07-23 12:10:00,62.348,62.38,62.337,62.38,91600000.0
2009-07-23 12:15:00,62.375,62.377,62.325,62.369,158400000.0
2009-07-23 12:20:00,62.372,62.376,62.35,62.35,192400000.0
2009-07-23 12:25:00,62.343,62.364,62.205,62.217,259600000.0
2009-07-23 12:30:00,62.229,62.363,62.226,62.226,212800000.0
2009-07-23 12:35:00,62.231,62.236,62.18,62.224,114400000.0
2009-07-23 12:40:00,62.219,62.24,62.213,62.229,120000000.0
2009-07-23 12:45:00,62.215,62.242,62.208,62.234,182800000.0
2009-07-23 12:50:00,62.224,62.231,62.149,62.149,86400000.0
2009-07-23 12:55:00,62.163,62.163,62.112,62.145,91000000.0
2009-07-23 13:00:00,62.15,62.19,62.147,62.16,67200000.0
2009-07-23 13:05:00,62.159,62.163,62.131,62.15,104000000.0
2009-07-23 13:10:00,62.155,62.168,62.145,62.154,89600000.0
2009-07-23 13:15:00,62.143,62.143,62.092,62.092,113600000.0
2009-07-23 13:20:00,62.089,62.094,62.022,62.091,107200000.0
2009-07-23 13:25:00,62.101,62.126,62.088,62.091,140800000.0
2009-07-23 13:30:00,62.098,62.191,62.098,62.178,91200000.0
2009-07-23 13:35:00,62.181,62.228,62.175,62.228,139200000.0
2009-07-23 13:40:00,62.213,62.228,62.205,62.228,92800000.0
2009-07-23 13:45:00,62.228,62.228,62.177,62.204,99600000.0
2009-07-23 13:50:00,62.206,62.244,62.196,62.209,142800000.0
2009-07-23 13:55:00,62.209,62.212,62.15,62.183,120400000.0
2009-07-23 14:00:00,62.179,62.179,62.138,62.158,102400000.0
2009-07-23 14:05:00,62.168,62.176,62.13,62.14,92000000.0
2009-07-23 14:10:00,62.138,62.166,62.124,62.166,88000000.0
2009-07-23 14:15:00,62.181,62.275,62.168,62.272,128000000.0
2009-07-23 14:20:00,62.267,62.267,62.226,62.245,117200000.0
2009-07-23 14:25:00,62.235,62.235,62.191,62.191,67200000.0
2009-07-23 14:30:00,62.239,62.287,62.169,62.219,75200000.0
2009-07-23 14:35:00,62.205,62.237,62.165,62.228,60800000.0
2009-07-23 14:40:00,62.254,62.3,62.229,62.242,67200000.0
2009-07-23 14:45:00,62.234,62.274,62.225,62.243,59200000.0
2009-07-23 14:50:00,62.252,62.261,62.24,62.248,68800000.0
2009-07-23 14:55:00,62.251,62.306,62.242,62.244,67600000.0
2009-07-23 15:00:00,62.249,62.306,62.242,62.242,70800000.0
2009-07-23 15:05:00,62.234,62.237,62.168,62.169,60800000.0
2009-07-23 15:10:00,62.155,62.155,62.114,62.118,57600000.0
2009-07-23 15:15:00,62.123,62.196,62.123,62.196,73600000.0
2009-07-23 15:20:00,62.193,62.21,62.106,62.15,67200000.0
2009-07-23 15:25:00,62.131,62.152,62.092,62.13,70400000.0
2009-07-23 15:30:00,62.129,62.237,62.112,62.237,64000000.0
2009-07-23 15:35:00,62.239,62.29,62.193,62.29,69200000.0
2009-07-23 15:40:00,62.313,62.338,62.261,62.282,76800000.0
2009-07-23 15:45:00,62.31,62.417,62.307,62.392,59200000.0
2009-07-23 15:50:00,62.392,62.42,62.373,62.373,67200000.0
2009-07-23 15:55:00,62.379,62.504,62.379,62.479,57600000.0
2009-07-23 16:00:00,62.479,62.549,62.385,62.447,64000000.0
2009-07-23 16:05:00,62.439,62.502,62.439,62.494,70400000.0
2009-07-23 16:10:00,62.497,62.578,62.497,62.513,59200000.0
2009-07-23 16:15:00,62.489,62.602,62.478,62.58,64000000.0
2009-07-23 16:20:00,62.595,62.622,62.507,62.507,57600000.0
2009-07-23 16:25:00,62.507,62.555,62.48,62.49,68200000.0
2009-07-23 16:30:00,62.503,62.64,62.503,62.638,64400000.0
2009-07-23 16:35:00,62.654,62.719,62.648,62.7,64000000.0
2009-07-23 16:40:00,62.689,62.689,62.615,62.623,65600000.0
2009-07-23 16:45:00,62.633,62.686,62.595,62.601,67200000.0
2009-07-23 16:50:00,62.587,62.587,62.441,62.485,75200000.0
2009-07-23 16:55:00,62.502,62.616,62.486,62.616,68800000.0
2009-07-23 17:00:00,62.601,62.736,62.557,62.734,59000000.0
2009-07-23 17:05:00,62.749,62.752,62.668,62.712,72000000.0
2009-07-23 17:10:00,62.705,62.802,62.701,62.788,62800000.0
2009-07-23 17:15:00,62.781,62.796,62.719,62.719,53200000.0
2009-07-23 17:20:00,62.726,62.764,62.635,62.737,60800000.0
2009-07-23 17:25:00,62.736,62.745,62.697,62.698,65600000.0
2009-07-23 17:30:00,62.714,62.803,62.692,62.803,59200000.0
2009-07-23 17:35:00,62.795,62.795,62.74,62.758,59200000.0
2009-07-23 17:40:00,62.732,62.754,62.682,62.682,54400000.0
2009-07-23 17:45:00,62.689,62.706,62.656,62.7,58600000.0
2009-07-23 17:50:00,62.698,62.75,62.686,62.686,62400000.0
2009-07-23 17:55:00,62.682,62.689,62.629,62.634,64000000.0
2009-07-23 18:00:00,62.652,62.686,62.567,62.656,67200000.0
2009-07-23 18:05:00,62.647,62.655,62.558,62.648,70400000.0
2009-07-23 18:10:00,62.66,62.66,62.576,62.586,60800000.0
2009-07-23 18:15:00,62.575,62.708,62.575,62.706,60000000.0
2009-07-23 18:20:00,62.71,62.712,62.636,62.71,68800000.0
2009-07-23 18:25:00,62.731,62.733,62.656,62.688,60200000.0
2009-07-23 18:30:00,62.675,62.71,62.67,62.71,59200000.0
2009-07-23 18:35:00,62.713,62.725,62.685,62.698,70400000.0
2009-07-23 18:40:00,62.686,62.713,62.645,62.706,62400000.0
2009-07-23 18:45:00,62.71,62.799,62.704,62.799,60800000.0
2009-07-23 18:50:00,62.813,62.813,62.676,62.689,64000000.0
2009-07-23 18:55:00,62.703,62.781,62.702,62.755,67200000.0
2009-07-23 19:00:00,62.736,62.773,62.703,62.727,65600000.0
2009-07-23 19:05:00,62.73,62.73,62.563,62.575,72000000.0
2009-07-23 19:10:00,62.577,62.591,62.52,62.52,68800000.0
2009-07-23 19:15:00,62.507,62.514,62.458,62.511,72000000.0
2009-07-23 19:20:00,62.584,62.662,62.584,62.623,78200000.0
2009-07-23 19:25:00,62.602,62.713,62.602,62.668,64400000.0
2009-07-23 19:30:00,62.667,62.693,62.665,62.69,67200000.0
2009-07-23 19:35:00,62.693,62.741,62.677,62.732,60800000.0
2009-07-23 19:40:00,62.72,62.775,62.668,62.677,67600000.0
2009-07-23 19:45:00,62.665,62.673,62.624,62.637,59200000.0
2009-07-23 19:50:00,62.627,62.63,62.592,62.597,68800000.0
2009-07-23 19:55:00,62.584,62.587,62.517,62.532,57600000.0
2009-07-23 20:00:00,62.514,62.514,62.449,62.464,62800000.0
2009-07-23 20:05:00,62.461,62.481,62.395,62.405,62400000.0
2009-07-23 20:10:00,62.403,62.463,62.403,62.463,59200000.0
2009-07-23 20:15:00,62.469,62.529,62.469,62.51,60800000.0
2009-07-23 20:20:00,62.529,62.546,62.493,62.495,57600000.0
2009-07-23 20:25:00,62.508,62.529,62.503,62.511,73600000.0
2009-07-23 20:30:00,62.501,62.505,62.458,62.478,61800000.0
2009-07-23 20:35:00,62.434,62.448,62.401,62.423,56000000.0
2009-07-23 20:40:00,62.43,62.456,62.426,62.448,54400000.0
2009-07-23 20:45:00,62.449,62.451,62.421,62.441,53200000.0
2009-07-23 20:50:00,62.442,62.466,62.425,62.466,59200000.0
2009-07-23 20:55:00,62.458,62.471,62.374,62.471,68800000.0
2009-07-23 21:00:00,62.47,62.498,62.452,62.498,66000000.0
2009-07-23 21:05:00,62.504,62.533,62.5,62.53,60800000.0
2009-07-23 21:10:00,62.528,62.544,62.495,62.535,67200000.0
2009-07-23 21:15:00,62.553,62.568,62.545,62.558,64400000.0
2009-07-23 21:20:00,62.565,62.565,62.49,62.498,52800000.0
2009-07-23 21:25:00,62.521,62.525,62.477,62.494,65600000.0
2009-07-23 21:30:00,62.51,62.539,62.501,62.53,58000000.0
2009-07-23 21:35:00,62.507,62.535,62.495,62.526,67200000.0
2009-07-23 21:40:00,62.527,62.538,62.513,62.521,56000000.0
2009-07-23 21:45:00,62.536,62.54,62.485,62.503,62400000.0
2009-07-23 21:50:00,62.503,62.511,62.412,62.448,68800000.0
2009-07-23 21:55:00,62.452,62.463,62.395,62.412,67200000.0
2009-07-23 22:00:00,62.402,62.415,62.272,62.33,60800000.0
2009-07-23 22:05:00,62.333,62.351,62.319,62.335,70400000.0
2009-07-23 22:10:00,62.341,62.349,62.234,62.275,75200000.0
2009-07-23 22:15:00,62.257,62.257,62.203,62.223,64400000.0
2009-07-23 22:20:00,62.182,62.182,61.979,61.992,60800000.0
2009-07-23 22:25:00,61.976,62.032,61.976,62.01,77200000.0
2009-07-23 22:30:00,62.006,62.016,61.924,62.004,59200000.0
2009-07-23 22:35:00,62.006,62.009,61.878,61.878,69200000.0
2009-07-23 22:40:00,61.872,61.92,61.867,61.912,60800000.0
2009-07-23 22:45:00,61.92,61.962,61.92,61.962,62400000.0
2009-07-23 22:50:00,61.966,62.071,61.96,62.046,60800000.0
2009-07-23 22:55:00,62.021,62.055,61.942,62.023,62400000.0
2009-07-23 23:00:00,62.001,62.016,61.937,62.007,65600000.0
2009-07-23 23:05:00,62.033,62.051,61.992,62.03,64000000.0
2009-07-23 23:10:00,62.025,62.045,62.016,62.045,58000000.0
2009-07-23 23:15:00,62.05,62.08,62.024,62.066,64000000.0
2009-07-23 23:20:00,62.079,62.099,62.057,62.061,62800000.0
2009-07-23 23:25:00,62.067,62.093,61.991,62.072,67200000.0
2009-07-23 23:30:00,62.083,62.092,62.054,62.056,68800000.0
2009-07-23 23:35:00,62.064,62.108,62.061,62.094,66000000.0
2009-07-23 23:40:00,62.075,62.115,62.062,62.115,65600000.0
2009-07-23 23:45:00,62.1,62.139,62.1,62.139,65600000.0
2009-07-23 23:50:00,62.141,62.166,62.138,62.153,64000000.0
2009-07-23 23:55:00,62.151,62.152,62.107,62.137,64000000.0
2009-07-24 00:00:00,62.129,62.145,62.115,62.143,62400000.0
2009-07-24 00:05:00,62.154,62.209,62.14,62.185,65600000.0
2009-07-24 00:10:00,62.183,62.193,62.171,62.181,59600000.0
2009-07-24 00:15:00,62.183,62.202,62.146,62.202,54400000.0
2009-07-24 00:20:00,62.194,62.224,62.139,62.203,73600000.0
2009-07-24 00:25:00,62.199,62.219,62.185,62.216,62400000.0
2009-07-24 00:30:00,62.213,62.238,62.194,62.236,60800000.0
2009-07-24 00:35:00,62.266,62.333,62.255,62.327,63400000.0
2009-07-24 00:40:00,62.341,62.368,62.324,62.324,52800000.0
2009-07-24 00:45:00,62.321,62.334,62.296,62.317,78800000.0
2009-07-24 00:50:00,62.322,62.348,62.316,62.319,67200000.0
2009-07-24 00:55:00,62.331,62.352,62.306,62.324,67200000.0
2009-07-24 01:00:00,62.32,62.339,62.263,62.291,56000000.0
2009-07-24 01:05:00,62.286,62.302,62.257,62.268,59200000.0
2009-07-24 01:10:00,62.252,62.343,62.207,62.269,64000000.0
2009-07-24 01:15:00,62.249,62.275,62.248,62.263,54400000.0
2009-07-24 01:20:00,62.268,62.278,62.242,62.255,72400000.0
2009-07-24 01:25:00,62.243,62.25,62.209,62.212,57600000.0
2009-07-24 01:30:00,62.227,62.26,62.222,62.255,56000000.0
2009-07-24 01:35:00,62.252,62.291,62.16,62.247,56000000.0
2009-07-24 01:40:00,62.251,62.251,62.23,62.237,57600000.0
2009-07-24 01:45:00,62.25,62.289,62.218,62.218,62400000.0
2009-07-24 01:50:00,62.221,62.221,62.152,62.171,64400000.0
2009-07-24 01:55:00,62.172,62.201,62.172,62.201,68800000.0
2009-07-24 02:00:00,62.196,62.198,62.131,62.137,66000000.0
2009-07-24 02:05:00,62.132,62.163,62.096,62.16,83600000.0
2009-07-24 02:10:00,62.156,62.158,62.112,62.113,59200000.0
2009-07-24 02:15:00,62.106,62.159,62.096,62.159,52800000.0
2009-07-24 02:20:00,62.16,62.19,62.159,62.188,70800000.0
2009-07-24 02:25:00,62.167,62.188,62.157,62.174,75200000.0
2009-07-24 02:30:00,62.174,62.202,62.153,62.157,64000000.0
2009-07-24 02:35:00,62.138,62.138,62.072,62.106,72000000.0
2009-07-24 02:40:00,62.111,62.111,62.071,62.107,76800000.0
2009-07-24 02:45:00,62.119,62.119,62.029,62.033,59200000.0
2009-07-24 02:50:00,62.038,62.061,61.991,62.038,68800000.0
2009-07-24 02:55:00,62.014,62.077,62.014,62.048,72000000.0
2009-07-24 03:00:00,62.05,62.06,61.999,61.999,78800000.0
2009-07-24 03:05:00,62.009,62.015,61.938,61.973,56800000.0
2009-07-24 03:10:00,61.99,62.009,61.971,62.009,64400000.0
2009-07-24 03:15:00,62.023,62.032,61.963,61.964,57600000.0
2009-07-24 03:20:00,61.979,62.002,61.947,61.976,81600000.0
2009-07-24 03:25:00,61.951,61.951,61.904,61.914,64000000.0
2009-07-24 03:30:00,61.909,61.95,61.896,61.947,81600000.0
2009-07-24 03:35:00,61.949,61.991,61.949,61.97,74000000.0
2009-07-24 03:40:00,61.965,62.0,61.956,61.98,86800000.0
2009-07-24 03:45:00,61.98,62.011,61.954,62.011,59200000.0
2009-07-24 03:50:00,61.996,61.996,61.885,61.958,64000000.0
2009-07-24 03:55:00,61.953,62.005,61.927,61.978,64000000.0
2009-07-24 04:00:00,61.981,61.986,61.879,61.966,51200000.0
2009-07-24 04:05:00,61.969,61.969,61.938,61.952,58000000.0
2009-07-24 04:10:00,61.948,61.97,61.918,61.932,56400000.0
2009-07-24 04:15:00,61.915,61.958,61.901,61.931,91600000.0
2009-07-24 04:20:00,61.937,61.95,61.91,61.922,65600000.0
2009-07-24 04:25:00,61.919,61.932,61.897,61.932,51200000.0
2009-07-24 04:30:00,61.934,61.959,61.922,61.924,67200000.0
2009-07-24 04:35:00,61.914,61.94,61.913,61.928,57600000.0
2009-07-24 04:40:00,61.932,61.94,61.882,61.899,59200000.0
2009-07-24 04:45:00,61.894,61.894,61.854,61.866,68800000.0
2009-07-24 04:50:00,61.837,61.883,61.832,61.875,93600000.0
2009-07-24 04:55:00,61.883,61.902,61.87,61.902,70400000.0
2009-07-24 05:00:00,61.91,61.952,61.91,61.952,54400000.0
2009-07-24 05:05:00,61.956,61.956,61.91,61.931,60800000.0
2009-07-24 05:10:00,61.914,61.96,61.914,61.959,54400000.0
2009-07-24 05:15:00,61.966,61.984,61.949,61.98,62800000.0
2009-07-24 05:20:00,61.975,61.976,61.95,61.962,104000000.0
2009-07-24 05:25:00,61.957,61.989,61.927,61.972,56400000.0
2009-07-24 05:30:00,61.97,61.982,61.954,61.973,67600000.0
2009-07-24 05:35:00,61.959,61.99,61.942,61.942,56400000.0
2009-07-24 05:40:00,61.967,61.975,61.948,61.958,67200000.0
2009-07-24 05:45:00,61.968,61.997,61.952,61.967,72400000.0
2009-07-24 05:50:00,61.97,61.97,61.909,61.926,59200000.0
2009-07-24 05:55:00,61.944,61.946,61.911,61.919,73600000.0
2009-07-24 06:00:00,61.917,61.995,61.917,61.99,59600000.0
2009-07-24 06:05:00,61.995,62.022,61.985,62.005,59200000.0
2009-07-24 06:10:00,62.012,62.027,62.001,62.019,89600000.0
2009-07-24 06:15:00,62.019,62.071,61.946,62.016,52800000.0
2009-07-24 06:20:00,62.022,62.026,61.989,62.023,68800000.0
2009-07-24 06:25:00,62.02,62.049,62.019,62.042,57600000.0
2009-07-24 06:30:00,62.04,62.048,62.012,62.028,102400000.0
2009-07-24 06:35:00,62.016,62.038,62.004,62.004,59200000.0
2009-07-24 06:40:00,62.042,62.148,62.042,62.123,64000000.0
2009-07-24 06:45:00,62.117,62.117,62.073,62.114,62800000.0
2009-07-24 06:50:00,62.125,62.128,62.026,62.12,68800000.0
2009-07-24 06:55:00,62.116,62.124,62.087,62.103,62400000.0
2009-07-24 07:00:00,62.112,62.139,62.095,62.106,51200000.0
2009-07-24 07:05:00,62.101,62.103,62.064,62.07,78400000.0
2009-07-24 07:10:00,62.071,62.138,62.045,62.138,76800000.0
2009-07-24 07:15:00,62.143,62.207,62.136,62.196,56000000.0
2009-07-24 07:20:00,62.192,62.192,62.159,62.168,64000000.0
2009-07-24 07:25:00,62.166,62.185,62.166,62.18,77200000.0
2009-07-24 07:30:00,62.179,62.179,62.081,62.136,62400000.0
2009-07-24 07:35:00,62.128,62.148,62.109,62.13,62800000.0
2009-07-24 07:40:00,62.147,62.162,62.128,62.135,113600000.0
2009-07-24 07:45:00,62.14,62.14,62.065,62.079,72000000.0
2009-07-24 07:50:00,62.081,62.1,62.062,62.081,83200000.0
2009-07-24 07:55:00,62.103,62.145,62.092,62.144,84800000.0
2009-07-24 08:00:00,62.144,62.144,62.05,62.067,61200000.0
2009-07-24 08:05:00,62.074,62.098,62.024,62.098,64000000.0
2009-07-24 08:10:00,62.116,62.126,62.067,62.08,100800000.0
2009-07-24 08:15:00,62.068,62.086,62.061,62.069,64000000.0
2009-07-24 08:20:00,62.087,62.096,62.068,62.068,59200000.0
2009-07-24 08:25:00,62.07,62.073,62.015,62.049,54400000.0
2009-07-24 08:30:00,62.055,62.055,62.017,62.036,88000000.0
2009-07-24 08:35:00,62.037,62.082,62.031,62.069,105200000.0
2009-07-24 08:40:00,62.067,62.129,62.067,62.113,68800000.0
2009-07-24 08:45:00,62.121,62.146,62.112,62.145,109200000.0
2009-07-24 08:50:00,62.143,62.143,62.113,62.122,149200000.0
2009-07-24 08:55:00,62.123,62.177,62.123,62.167,108800000.0
2009-07-24 09:00:00,62.163,62.164,62.132,62.132,121600000.0
2009-07-24 09:05:00,62.127,62.127,62.077,62.09,128000000.0
2009-07-24 09:10:00,62.096,62.096,62.018,62.039,88000000.0
2009-07-24 09:15:00,62.05,62.149,62.05,62.146,296800000.0
2009-07-24 09:20:00,62.146,62.176,62.133,62.176,275200000.0
2009-07-24 09:25:00,62.188,62.2,62.175,62.191,166400000.0
2009-07-24 09:30:00,62.214,62.245,62.214,62.242,136400000.0
2009-07-24 09:35:00,62.248,62.257,62.228,62.229,188800000.0
2009-07-24 09:40:00,62.225,62.26,62.214,62.26,206400000.0
2009-07-24 09:45:00,62.252,62.263,62.232,62.25,88000000.0
2009-07-24 09:50:00,62.254,62.275,62.237,62.241,196800000.0
2009-07-24 09:55:00,62.229,62.257,62.228,62.246,177600000.0
2009-07-24 10:00:00,62.248,62.256,62.219,62.228,192400000.0
2009-07-24 10:05:00,62.224,62.3,62.2,62.288,177600000.0
2009-07-24 10:10:00,62.289,62.358,62.284,62.358,233600000.0
2009-07-24 10:15:00,62.349,62.428,62.326,62.428,148800000.0
2009-07-24 10:20:00,62.441,62.456,62.404,62.404,130600000.0
2009-07-24 10:25:00,62.404,62.423,62.401,62.413,251200000.0
2009-07-24 10:30:00,62.385,62.393,62.3,62.393,158400000.0
2009-07-24 10:35:00,62.387,62.387,62.34,62.359,80400000.0
2009-07-24 10:40:00,62.356,62.377,62.335,62.368,148800000.0
2009-07-24 10:45:00,62.376,62.379,62.321,62.33,140800000.0
2009-07-24 10:50:00,62.324,62.342,62.287,62.287,277200000.0
2009-07-24 10:55:00,62.278,62.335,62.278,62.311,210400000.0
2009-07-24 11:00:00,62.307,62.32,62.293,62.32,144800000.0
2009-07-24 11:05:00,62.318,62.357,62.299,62.334,196000000.0
2009-07-24 11:10:00,62.361,62.401,62.348,62.369,230400000.0
2009-07-24 11:15:00,62.385,62.385,62.332,62.347,209600000.0
2009-07-24 11:20:00,62.364,62.37,62.341,62.342,220600000.0
2009-07-24 11:25:00,62.33,62.369,62.313,62.347,158000000.0
2009-07-24 11:30:00,62.332,62.332,62.271,62.286,124800000.0
2009-07-24 11:35:00,62.277,62.277,62.253,62.264,130600000.0
2009-07-24 11:40:00,62.264,62.269,62.254,62.263,176400000.0
2009-07-24 11:45:00,62.284,62.325,62.263,62.325,168000000.0
2009-07-24 11:50:00,62.333,62.369,62.331,62.355,204800000.0
2009-07-24 11:55:00,62.354,62.354,62.306,62.324,224400000.0
2009-07-24 12:00:00,62.33,62.338,62.286,62.297,145200000.0
2009-07-24 12:05:00,62.294,62.298,62.24,62.27,142800000.0
2009-07-24 12:10:00,62.273,62.287,62.253,62.258,91600000.0
2009-07-24 12:15:00,62.252,62.312,62.252,62.305,158800000.0
2009-07-24 12:20:00,62.313,62.339,62.293,62.339,192400000.0
2009-07-24 12:25:00,62.337,62.358,62.212,62.261,259200000.0
2009-07-24 12:30:00,62.277,62.399,62.277,62.313,213200000.0
2009-07-24 12:35:00,62.32,62.33,62.279,62.285,113600000.0
2009-07-24 12:40:00,62.3,62.328,62.277,62.317,120400000.0
2009-07-24 12:45:00,62.314,62.323,62.29,62.298,183200000.0
2009-07-24 12:50:00,62.296,62.351,62.28,62.35,86400000.0
2009-07-24 12:55:00,62.369,62.394,62.36,62.371,91200000.0
2009-07-24 13:00:00,62.377,62.407,62.345,62.402,67200000.0
2009-07-24 13:05:00,62.41,62.41,62.354,62.37,104000000.0
2009-07-24 13:10:00,62.348,62.406,62.332,62.361,90000000.0
2009-07-24 13:15:00,62.358,62.381,62.341,62.357,113600000.0
2009-07-24 13:20:00,62.356,62.357,62.288,62.289,107200000.0
2009-07-24 13:25:00,62.298,62.325,62.278,62.31,140800000.0
2009-07-24 13:30:00,62.344,62.361,62.313,62.348,91200000.0
2009-07-24 13:35:00,62.354,62.369,62.338,62.34,139200000.0
2009-07-24 13:40:00,62.329,62.371,62.327,62.364,99200000.0
2009-07-24 13:45:00,62.371,62.387,62.358,62.373,92800000.0
2009-07-24 13:50:00,62.38,62.398,62.366,62.392,142400000.0
2009-07-24 13:55:00,62.389,62.393,62.332,62.332,120400000.0
2009-07-24 14:00:00,62.341,62.341,62.252,62.266,99600000.0
2009-07-24 14:05:00,62.275,62.282,62.21,62.236,91200000.0
2009-07-24 14:10:00,62.244,62.273,62.24,62.246,88000000.0
2009-07-24 14:15:00,62.251,62.257,62.169,62.186,128000000.0
2009-07-24 14:20:00,62.193,62.223,62.185,62.214,117600000.0
2009-07-24 14:25:00,62.214,62.214,62.17,62.17,67200000.0
2009-07-24 14:30:00,62.158,62.276,62.047,62.272,72400000.0
2009-07-24 14:35:00,62.274,62.307,62.244,62.302,60800000.0
2009-07-24 14:40:00,62.3,62.3,62.233,62.248,67200000.0
2009-07-24 14:45:00,62.257,62.274,62.247,62.253,59200000.0
2009-07-24 14:50:00,62.217,62.22,62.188,62.188,68800000.0
2009-07-24 14:55:00,62.184,62.188,62.167,62.169,67200000.0
2009-07-24 15:00:00,62.169,62.244,62.164,62.244,70400000.0
2009-07-24 15:05:00,62.268,62.285,62.232,62.276,60800000.0
2009-07-24 15:10:00,62.284,62.304,62.257,62.304,57600000.0
2009-07-24 15:15:00,62.318,62.332,62.283,62.308,73600000.0
2009-07-24 15:20:00,62.301,62.304,62.183,62.273,67600000.0
2009-07-24 15:25:00,62.281,62.313,62.265,62.312,70400000.0
2009-07-24 15:30:00,62.306,62.352,62.275,62.317,64000000.0
2009-07-24 15:35:00,62.315,62.32,62.236,62.238,68800000.0
2009-07-24 15:40:00,62.247,62.389,62.226,62.356,67200000.0
2009-07-24 15:45:00,62.378,62.393,62.249,62.249,59200000.0
2009-07-24 15:50:00,62.231,62.263,62.217,62.251,67200000.0
2009-07-24 15:55:00,62.263,62.263,62.199,62.219,58000000.0
2009-07-24 16:00:00,62.199,62.199,62.101,62.177,64000000.0
2009-07-24 16:05:00,62.193,62.238,62.147,62.15,70400000.0
2009-07-24 16:10:00,62.143,62.212,62.123,62.137,59200000.0
2009-07-24 16:15:00,62.123,62.196,62.11,62.143,64000000.0
2009-07-24 16:20:00,62.147,62.174,62.106,62.17,58000000.0
2009-07-24 16:25:00,62.162,62.22,62.162,62.219,68800000.0
2009-07-24 16:30:00,62.217,62.247,62.174,62.179,64000000.0
2009-07-24 16:35:00,62.188,62.188,62.062,62.071,64000000.0
2009-07-24 16:40:00,62.08,62.114,62.06,62.082,65600000.0
2009-07-24 16:45:00,62.055,62.117,62.022,62.112,67200000.0
2009-07-24 16:50:00,62.098,62.098,61.976,62.062,75200000.0
2009-07-24 16:55:00,62.061,62.061,61.987,62.044,68800000.0
2009-07-24 17:00:00,62.037,62.041,61.899,62.031,59600000.0
2009-07-24 17:05:00,62.032,62.032,61.948,61.987,65600000.0
2009-07-24 17:10:00,61.989,62.087,61.985,62.053,62800000.0
2009-07-24 17:15:00,62.052,62.142,62.052,62.134,56000000.0
2009-07-24 17:20:00,62.161,62.167,62.048,62.145,54800000.0
2009-07-24 17:25:00,62.142,62.186,62.142,62.156,65600000.0
2009-07-24 17:30:00,62.182,62.193,62.177,62.192,59200000.0
2009-07-24 17:35:00,62.185,62.207,62.157,62.177,65600000.0
2009-07-24 17:40:00,62.161,62.161,62.108,62.118,54800000.0
2009-07-24 17:45:00,62.112,62.122,62.077,62.081,59600000.0
2009-07-24 17:50:00,62.081,62.122,62.069,62.112,62800000.0
2009-07-24 17:55:00,62.121,62.262,62.119,62.262,64000000.0
2009-07-24 18:00:00,62.255,62.255,62.103,62.215,67200000.0
2009-07-24 18:05:00,62.214,62.262,62.194,62.262,65600000.0
2009-07-24 18:10:00,62.27,62.275,62.228,62.24,60800000.0
2009-07-24 18:15:00,62.218,62.231,62.181,62.196,59200000.0
2009-07-24 18:20:00,62.164,62.205,62.125,62.181,68800000.0
2009-07-24 18:25:00,62.186,62.191,62.155,62.169,61200000.0
2009-07-24 18:30:00,62.164,62.168,62.145,62.168,59200000.0
2009-07-24 18:35:00,62.179,62.216,62.176,62.214,70400000.0
2009-07-24 18:40:00,62.22,62.247,62.19,62.228,62400000.0
2009-07-24 18:45:00,62.242,62.275,62.228,62.275,60800000.0
2009-07-24 18:50:00,62.275,62.312,62.275,62.302,64000000.0
2009-07-24 18:55:00,62.305,62.314,62.284,62.305,67200000.0
2009-07-24 19:00:00,62.304,62.307,62.273,62.296,65600000.0
2009-07-24 19:05:00,62.283,62.308,62.273,62.286,72000000.0
2009-07-24 19:10:00,62.297,62.297,62.24,62.249,68800000.0
2009-07-24 19:15:00,62.258,62.281,62.227,62.261,72000000.0
2009-07-24 19:20:00,62.244,62.279,62.243,62.263,78800000.0
2009-07-24 19:25:00,62.258,62.29,62.212,62.279,64000000.0
2009-07-24 19:30:00,62.298,62.388,62.291,62.372,67200000.0
2009-07-24 19:35:00,62.366,62.422,62.362,62.422,60800000.0
2009-07-24 19:40:00,62.416,62.431,62.322,62.344,67200000.0
2009-07-24 19:45:00,62.333,62.349,62.318,62.349,59200000.0
2009-07-24 19:50:00,62.355,62.355,62.307,62.307,68800000.0
2009-07-24 19:55:00,62.286,62.297,62.267,62.284,62400000.0
2009-07-24 20:00:00,62.285,62.335,62.271,62.335,61200000.0
2009-07-24 20:05:00,62.345,62.347,62.297,62.308,62400000.0
2009-07-24 20:10:00,62.299,62.312,62.25,62.273,59200000.0
2009-07-24 20:15:00,62.266,62.279,62.245,62.254,60800000.0
2009-07-24 20:20:00,62.254,62.255,62.202,62.202,57600000.0
2009-07-24 20:25:00,62.197,62.22,62.191,62.204,73600000.0
2009-07-24 20:30:00,62.207,62.215,62.158,62.178,62800000.0
2009-07-24 20:35:00,62.16,62.189,62.16,62.177,56800000.0
2009-07-24 20:40:00,62.183,62.196,62.162,62.196,51600000.0
2009-07-24 20:45:00,62.2,62.202,62.18,62.191,52800000.0
2009-07-24 20:50:00,62.165,62.173,62.153,62.169,59200000.0
2009-07-24 20:55:00,62.164,62.167,62.056,62.14,68800000.0
2009-07-24 21:00:00,62.135,62.144,62.092,62.133,66000000.0
2009-07-24 21:05:00,62.117,62.137,62.107,62.136,60800000.0
2009-07-24 21:10:00,62.141,62.154,62.115,62.142,67600000.0
2009-07-24 21:15:00,62.147,62.158,62.129,62.143,65600000.0
2009-07-24 21:20:00,62.123,62.146,62.108,62.119,46400000.0
2009-07-24 21:25:00,62.12,62.157,62.115,62.137,65600000.0
2009-07-24 21:30:00,62.13,62.13,62.077,62.079,57600000.0
2009-07-24 21:35:00,62.071,62.096,62.059,62.09,67200000.0
2009-07-24 21:40:00,62.087,62.087,62.059,62.061,46400000.0
2009-07-24 21:45:00,62.077,62.096,62.043,62.091,62400000.0
2009-07-24 21:50:00,62.096,62.122,62.018,62.103,68800000.0
2009-07-24 21:55:00,62.101,62.121,62.064,62.121,67600000.0
2009-07-24 22:00:00,62.096,62.159,62.073,62.123,60800000.0
2009-07-24 22:05:00,62.105,62.115,62.071,62.071,76800000.0
2009-07-24 22:10:00,62.087,62.103,62.072,62.098,60800000.0
2009-07-24 22:15:00,62.1,62.123,62.089,62.108,64000000.0
2009-07-24 22:20:00,62.114,62.114,62.044,62.06,60800000.0
2009-07-24 22:25:00,62.043,62.109,62.038,62.109,56000000.0
2009-07-24 22:30:00,62.112,62.131,62.099,62.125,59200000.0
2009-07-24 22:35:00,62.124,62.132,62.106,62.11,68800000.0
2009-07-24 22:40:00,62.098,62.12,62.069,62.113,67200000.0
2009-07-24 22:45:00,62.118,62.14,62.104,62.14,62400000.0
2009-07-24 22:50:00,62.133,62.142,62.108,62.127,60800000.0
2009-07-24 22:55:00,62.125,62.15,62.125,62.125,62400000.0
2009-07-26 23:00:00,62.187,62.313,62.187,62.313,24000000.0
2009-07-26 23:05:00,62.31,62.315,62.271,62.31,53200000.0
2009-07-26 23:10:00,62.295,62.309,62.161,62.22,58000000.0
2009-07-26 23:15:00,62.178,62.245,62.146,62.157,64400000.0
2009-07-26 23:20:00,62.182,62.206,62.164,62.19,49600000.0
2009-07-26 23:25:00,62.188,62.234,62.101,62.231,67200000.0
2009-07-26 23:30:00,62.223,62.223,62.102,62.112,68800000.0
2009-07-26 23:35:00,62.094,62.144,62.085,62.097,65600000.0
2009-07-26 23:40:00,62.118,62.135,62.091,62.119,51200000.0
2009-07-26 23:45:00,62.12,62.218,62.093,62.189,65600000.0
2009-07-26 23:50:00,62.175,62.209,62.16,62.208,64000000.0
2009-07-26 23:55:00,62.18,62.217,62.163,62.217,51200000.0
2009-07-27 00:00:00,62.214,62.274,62.2,62.269,62800000.0
2009-07-27 00:05:00,62.264,62.27,62.125,62.125,66000000.0
2009-07-27 00:10:00,62.113,62.165,62.113,62.165,59200000.0
2009-07-27 00:15:00,62.16,62.16,62.126,62.15,54400000.0
2009-07-27 00:20:00,62.145,62.153,62.09,62.144,73600000.0
2009-07-27 00:25:00,62.143,62.143,62.09,62.093,62800000.0
2009-07-27 00:30:00,62.113,62.128,62.067,62.084,61200000.0
2009-07-27 00:35:00,62.063,62.122,62.058,62.122,64000000.0
2009-07-27 00:40:00,62.119,62.12,62.047,62.05,53200000.0
2009-07-27 00:45:00,62.023,62.04,61.999,62.022,78400000.0
2009-07-27 00:50:00,62.02,62.029,61.981,61.995,67200000.0
2009-07-27 00:55:00,62.018,62.035,61.998,62.028,67600000.0
2009-07-27 01:00:00,62.031,62.055,61.972,62.046,56400000.0
2009-07-27 01:05:00,62.036,62.048,61.995,62.011,59200000.0
2009-07-27 01:10:00,62.043,62.055,61.933,62.05,64000000.0
2009-07-27 01:15:00,62.04,62.04,61.968,61.991,56000000.0
2009-07-27 01:20:00,61.949,61.976,61.916,61.96,72400000.0
2009-07-27 01:25:00,61.962,61.965,61.907,61.945,65600000.0
2009-07-27 01:30:00,61.965,61.99,61.963,61.985,56000000.0
2009-07-27 01:35:00,61.979,62.025,61.933,62.025,56000000.0
2009-07-27 01:40:00,62.039,62.043,61.985,61.992,58000000.0
2009-07-27 01:45:00,61.993,62.0,61.913,61.913,62400000.0
2009-07-27 01:50:00,61.916,61.939,61.898,61.929,64000000.0
2009-07-27 01:55:00,61.91,61.93,61.901,61.907,67200000.0
2009-07-27 02:00:00,61.936,61.942,61.894,61.911,66000000.0
2009-07-27 02:05:00,61.915,61.92,61.876,61.92,83200000.0
2009-07-27 02:10:00,61.929,61.945,61.856,61.856,59200000.0
2009-07-27 02:15:00,61.854,61.911,61.854,61.902,52800000.0
2009-07-27 02:20:00,61.897,61.967,61.893,61.967,70800000.0
2009-07-27 02:25:00,61.981,62.02,61.979,62.015,75200000.0
2009-07-27 02:30:00,62.017,62.029,62.0,62.026,56000000.0
2009-07-27 02:35:00,62.027,62.094,62.014,62.094,72400000.0
2009-07-27 02:40:00,62.09,62.1,62.064,62.098,76200000.0
2009-07-27 02:45:00,62.096,62.096,62.052,62.078,59600000.0
2009-07-27 02:50:00,62.076,62.116,62.045,62.1,68800000.0
2009-07-27 02:55:00,62.083,62.106,62.069,62.07,72000000.0
2009-07-27 03:00:00,62.079,62.184,62.075,62.176,75200000.0
2009-07-27 03:05:00,62.195,62.213,62.171,62.209,62400000.0
2009-07-27 03:10:00,62.208,62.214,62.182,62.207,64000000.0
2009-07-27 03:15:00,62.194,62.244,62.154,62.154,57600000.0
2009-07-27 03:20:00,62.156,62.16,62.111,62.136,81600000.0
2009-07-27 03:25:00,62.137,62.137,62.09,62.091,64000000.0
2009-07-27 03:30:00,62.078,62.1,62.061,62.088,82400000.0
2009-07-27 03:35:00,62.074,62.142,62.061,62.123,64400000.0
2009-07-27 03:40:00,62.131,62.175,62.131,62.149,86800000.0
2009-07-27 03:45:00,62.161,62.18,62.128,62.18,59200000.0
2009-07-27 03:50:00,62.205,62.234,62.121,62.141,64000000.0
2009-07-27 03:55:00,62.15,62.152,62.099,62.116,64000000.0
2009-07-27 04:00:00,62.109,62.112,62.012,62.077,51200000.0
2009-07-27 04:05:00,62.072,62.111,62.042,62.111,66000000.0
2009-07-27 04:10:00,62.078,62.11,62.078,62.095,56000000.0
2009-07-27 04:15:00,62.084,62.131,62.076,62.109,94800000.0
2009-07-27 04:20:00,62.094,62.124,62.075,62.1,66000000.0
2009-07-27 04:25:00,62.095,62.125,62.08,62.109,51200000.0
2009-07-27 04:30:00,62.081,62.133,62.081,62.125,67200000.0
2009-07-27 04:35:00,62.119,62.128,62.083,62.119,57600000.0
2009-07-27 04:40:00,62.122,62.131,62.088,62.088,59200000.0
2009-07-27 04:45:00,62.104,62.125,62.055,62.107,68800000.0
2009-07-27 04:50:00,62.057,62.126,62.057,62.1,92800000.0
2009-07-27 04:55:00,62.134,62.156,62.065,62.156,70800000.0
2009-07-27 05:00:00,62.158,62.221,62.158,62.183,54400000.0
2009-07-27 05:05:00,62.182,62.213,62.173,62.195,68800000.0
2009-07-27 05:10:00,62.193,62.209,62.147,62.177,52800000.0
2009-07-27 05:15:00,62.199,62.207,62.186,62.199,56000000.0
2009-07-27 05:20:00,62.186,62.202,62.166,62.192,108800000.0
2009-07-27 05:25:00,62.188,62.219,62.177,62.205,56000000.0
2009-07-27 05:30:00,62.207,62.258,62.207,62.228,67200000.0
2009-07-27 05:35:00,62.234,62.28,62.234,62.275,56000000.0
2009-07-27 05:40:00,62.284,62.343,62.277,62.309,67200000.0
2009-07-27 05:45:00,62.302,62.312,62.256,62.268,72400000.0
2009-07-27 05:50:00,62.279,62.369,62.278,62.369,59600000.0
2009-07-27 05:55:00,62.371,62.4,62.343,62.361,73600000.0
2009-07-27 06:00:00,62.359,62.365,62.286,62.298,59600000.0
2009-07-27 06:05:00,62.29,62.29,62.224,62.269,59600000.0
2009-07-27 06:10:00,62.261,62.275,62.225,62.261,89600000.0
2009-07-27 06:15:00,62.252,62.28,62.185,62.23,52800000.0
2009-07-27 06:20:00,62.258,62.298,62.244,62.276,68800000.0
2009-07-27 06:25:00,62.269,62.269,62.209,62.233,57600000.0
2009-07-27 06:30:00,62.226,62.241,62.184,62.225,102800000.0
2009-07-27 06:35:00,62.212,62.229,62.156,62.156,59600000.0
2009-07-27 06:40:00,62.174,62.178,62.123,62.169,64000000.0
2009-07-27 06:45:00,62.168,62.178,62.147,62.166,62400000.0
2009-07-27 06:50:00,62.155,62.181,62.078,62.172,64000000.0
2009-07-27 06:55:00,62.171,62.258,62.171,62.258,62800000.0
2009-07-27 07:00:00,62.258,62.258,62.154,62.166,51200000.0
2009-07-27 07:05:00,62.168,62.225,62.164,62.222,78400000.0
2009-07-27 07:10:00,62.227,62.233,62.172,62.175,76800000.0
2009-07-27 07:15:00,62.178,62.19,62.155,62.169,56400000.0
2009-07-27 07:20:00,62.17,62.178,62.136,62.178,64000000.0
2009-07-27 07:25:00,62.172,62.211,62.172,62.201,76800000.0
2009-07-27 07:30:00,62.208,62.208,62.115,62.128,62400000.0
2009-07-27 07:35:00,62.136,62.17,62.136,62.163,62400000.0
2009-07-27 07:40:00,62.169,62.177,62.14,62.151,113600000.0
2009-07-27 07:45:00,62.157,62.186,62.1,62.183,72400000.0
2009-07-27 07:50:00,62.198,62.22,62.184,62.192,83200000.0
2009-07-27 07:55:00,62.195,62.264,62.185,62.227,84800000.0
2009-07-27 08:00:00,62.218,62.298,62.218,62.298,60800000.0
2009-07-27 08:05:00,62.305,62.361,62.305,62.327,64000000.0
2009-07-27 08:10:00,62.352,62.357,62.254,62.273,100800000.0
2009-07-27 08:15:00,62.297,62.3,62.24,62.24,64000000.0
2009-07-27 08:20:00,62.239,62.271,62.239,62.259,59200000.0
2009-07-27 08:25:00,62.274,62.292,62.271,62.275,57600000.0
2009-07-27 08:30:00,62.272,62.335,62.263,62.335,88400000.0
2009-07-27 08:35:00,62.315,62.349,62.308,62.337,104400000.0
2009-07-27 08:40:00,62.349,62.407,62.339,62.361,64000000.0
2009-07-27 08:45:00,62.352,62.363,62.326,62.354,108800000.0
2009-07-27 08:50:00,62.358,62.401,62.358,62.4,149200000.0
2009-07-27 08:55:00,62.413,62.491,62.413,62.415,108800000.0
2009-07-27 09:00:00,62.384,62.423,62.375,62.397,121600000.0
2009-07-27 09:05:00,62.406,62.41,62.36,62.393,128000000.0
2009-07-27 09:10:00,62.394,62.427,62.391,62.391,88400000.0
2009-07-27 09:15:00,62.409,62.444,62.359,62.397,296400000.0
2009-07-27 09:20:00,62.4,62.433,62.38,62.421,276400000.0
2009-07-27 09:25:00,62.415,62.434,62.392,62.429,166200000.0
2009-07-27 09:30:00,62.428,62.443,62.405,62.422,136400000.0
2009-07-27 09:35:00,62.415,62.42,62.374,62.375,189200000.0
2009-07-27 09:40:00,62.36,62.368,62.323,62.35,206800000.0
2009-07-27 09:45:00,62.341,62.362,62.315,62.342,78800000.0
2009-07-27 09:50:00,62.369,62.419,62.362,62.376,196800000.0
2009-07-27 09:55:00,62.366,62.421,62.366,62.417,177600000.0
2009-07-27 10:00:00,62.424,62.455,62.388,62.455,191800000.0
2009-07-27 10:05:00,62.464,62.469,62.438,62.438,178000000.0
2009-07-27 10:10:00,62.43,62.446,62.408,62.42,234000000.0
2009-07-27 10:15:00,62.444,62.453,62.419,62.431,149200000.0
2009-07-27 10:20:00,62.438,62.457,62.406,62.442,139600000.0
2009-07-27 10:25:00,62.448,62.455,62.368,62.397,252000000.0
2009-07-27 10:30:00,62.405,62.447,62.4,62.447,158200000.0
2009-07-27 10:35:00,62.454,62.458,62.401,62.401,80400000.0
2009-07-27 10:40:00,62.4,62.448,62.391,62.447,149600000.0
2009-07-27 10:45:00,62.461,62.52,62.461,62.52,141200000.0
2009-07-27 10:50:00,62.512,62.564,62.505,62.553,276800000.0
2009-07-27 10:55:00,62.539,62.547,62.507,62.52,210000000.0
2009-07-27 11:00:00,62.534,62.553,62.513,62.513,144000000.0
2009-07-27 11:05:00,62.509,62.509,62.451,62.468,195000000.0
2009-07-27 11:10:00,62.474,62.504,62.46,62.504,230800000.0
2009-07-27 11:15:00,62.507,62.518,62.463,62.512,209600000.0
2009-07-27 11:20:00,62.504,62.573,62.503,62.568,221600000.0
2009-07-27 11:25:00,62.566,62.58,62.515,62.528,156800000.0
2009-07-27 11:30:00,62.526,62.57,62.518,62.557,125200000.0
2009-07-27 11:35:00,62.552,62.598,62.536,62.596,137600000.0
2009-07-27 11:40:00,62.601,62.647,62.601,62.629,176000000.0
2009-07-27 11:45:00,62.645,62.735,62.645,62.681,168000000.0
2009-07-27 11:50:00,62.704,62.781,62.702,62.771,205200000.0
2009-07-27 11:55:00,62.761,62.775,62.746,62.766,224400000.0
2009-07-27 12:00:00,62.766,62.767,62.702,62.706,139200000.0
2009-07-27 12:05:00,62.7,62.714,62.675,62.712,142400000.0
2009-07-27 12:10:00,62.712,62.743,62.692,62.733,91600000.0
2009-07-27 12:15:00,62.727,62.77,62.727,62.762,158800000.0
2009-07-27 12:20:00,62.762,62.786,62.745,62.771,192400000.0
2009-07-27 12:25:00,62.765,62.801,62.664,62.703,259200000.0
2009-07-27 12:30:00,62.705,62.842,62.705,62.802,212800000.0
2009-07-27 12:35:00,62.809,62.821,62.783,62.785,113600000.0
2009-07-27 12:40:00,62.783,62.817,62.78,62.816,120000000.0
2009-07-27 12:45:00,62.838,62.842,62.779,62.779,182400000.0
2009-07-27 12:50:00,62.779,62.792,62.756,62.762,86800000.0
2009-07-27 12:55:00,62.77,62.797,62.758,62.763,91200000.0
2009-07-27 13:00:00,62.741,62.837,62.741,62.83,67200000.0
2009-07-27 13:05:00,62.834,62.878,62.834,62.855,104000000.0
2009-07-27 13:10:00,62.856,62.859,62.828,62.842,89600000.0
2009-07-27 13:15:00,62.832,62.877,62.8,62.869,113600000.0
2009-07-27 13:20:00,62.852,62.858,62.819,62.839,107200000.0
2009-07-27 13:25:00,62.862,62.874,62.825,62.825,140800000.0
2009-07-27 13:30:00,62.813,62.813,62.737,62.737,91200000.0
2009-07-27 13:35:00,62.75,62.78,62.721,62.743,139000000.0
2009-07-27 13:40:00,62.709,62.724,62.673,62.673,92800000.0
2009-07-27 13:45:00,62.686,62.701,62.667,62.683,100800000.0
2009-07-27 13:50:00,62.678,62.738,62.662,62.738,146000000.0
2009-07-27 13:55:00,62.734,62.734,62.656,62.656,120000000.0
2009-07-27 14:00:00,62.665,62.667,62.625,62.628,98600000.0
2009-07-27 14:05:00,62.629,62.629,62.524,62.534,91200000.0
2009-07-27 14:10:00,62.533,62.533,62.462,62.462,88400000.0
2009-07-27 14:15:00,62.47,62.52,62.466,62.49,128400000.0
2009-07-27 14:20:00,62.494,62.503,62.444,62.456,117200000.0
2009-07-27 14:25:00,62.434,62.446,62.389,62.394,67200000.0
2009-07-27 14:30:00,62.377,62.41,62.295,62.399,72000000.0
2009-07-27 14:35:00,62.392,62.401,62.32,62.397,60800000.0
2009-07-27 14:40:00,62.416,62.495,62.407,62.495,67200000.0
2009-07-27 14:45:00,62.491,62.495,62.459,62.479,59200000.0
2009-07-27 14:50:00,62.482,62.524,62.476,62.476,69200000.0
2009-07-27 14:55:00,62.486,62.508,62.469,62.474,67200000.0
2009-07-27 15:00:00,62.459,62.469,62.367,62.457,70800000.0
2009-07-27 15:05:00,62.468,62.511,62.457,62.511,61600000.0
2009-07-27 15:10:00,62.523,62.523,62.482,62.489,57600000.0
2009-07-27 15:15:00,62.493,62.524,62.403,62.413,73600000.0
2009-07-27 15:20:00,62.403,62.42,62.328,62.346,67600000.0
2009-07-27 15:25:00,62.37,62.38,62.337,62.364,70400000.0
2009-07-27 15:30:00,62.411,62.469,62.38,62.457,64000000.0
2009-07-27 15:35:00,62.423,62.428,62.36,62.393,68800000.0
2009-07-27 15:40:00,62.432,62.449,62.349,62.42,67200000.0
2009-07-27 15:45:00,62.438,62.438,62.385,62.4,59200000.0
2009-07-27 15:50:00,62.406,62.421,62.375,62.397,67200000.0
2009-07-27 15:55:00,62.393,62.404,62.357,62.374,57600000.0
2009-07-27 16:00:00,62.476,62.647,62.468,62.507,64000000.0
2009-07-27 16:05:00,62.509,62.568,62.497,62.532,70400000.0
2009-07-27 16:10:00,62.515,62.517,62.32,62.351,59200000.0
2009-07-27 16:15:00,62.353,62.457,62.353,62.413,64400000.0
2009-07-27 16:20:00,62.386,62.414,62.338,62.387,57600000.0
2009-07-27 16:25:00,62.367,62.385,62.345,62.351,68800000.0
2009-07-27 16:30:00,62.337,62.355,62.283,62.283,64000000.0
2009-07-27 16:35:00,62.271,62.316,62.247,62.316,64400000.0
2009-07-27 16:40:00,62.313,62.378,62.267,62.341,65600000.0
2009-07-27 16:45:00,62.331,62.442,62.331,62.44,67600000.0
2009-07-27 16:50:00,62.422,62.425,62.342,62.413,75200000.0
2009-07-27 16:55:00,62.419,62.459,62.338,62.459,68800000.0
2009-07-27 17:00:00,62.453,62.485,62.364,62.475,59200000.0
2009-07-27 17:05:00,62.475,62.509,62.453,62.481,65600000.0
2009-07-27 17:10:00,62.476,62.537,62.463,62.513,62400000.0
2009-07-27 17:15:00,62.517,62.546,62.502,62.514,52800000.0
2009-07-27 17:20:00,62.516,62.59,62.496,62.55,54400000.0
2009-07-27 17:25:00,62.551,62.551,62.498,62.498,65600000.0
2009-07-27 17:30:00,62.499,62.528,62.47,62.519,59200000.0
2009-07-27 17:35:00,62.525,62.525,62.414,62.42,59200000.0
2009-07-27 17:40:00,62.421,62.456,62.414,62.453,59600000.0
2009-07-27 17:45:00,62.461,62.49,62.456,62.469,59200000.0
2009-07-27 17:50:00,62.452,62.49,62.427,62.429,62400000.0
2009-07-27 17:55:00,62.449,62.449,62.384,62.401,64000000.0
2009-07-27 18:00:00,62.384,62.406,62.265,62.406,67200000.0
2009-07-27 18:05:00,62.415,62.433,62.379,62.428,65600000.0
2009-07-27 18:10:00,62.442,62.476,62.442,62.454,61600000.0
2009-07-27 18:15:00,62.441,62.508,62.441,62.491,59200000.0
2009-07-27 18:20:00,62.5,62.513,62.437,62.503,68800000.0
2009-07-27 18:25:00,62.509,62.509,62.431,62.436,60800000.0
2009-07-27 18:30:00,62.45,62.495,62.446,62.495,59200000.0
2009-07-27 18:35:00,62.486,62.489,62.46,62.474,70400000.0
2009-07-27 18:40:00,62.482,62.491,62.38,62.38,62400000.0
2009-07-27 18:45:00,62.383,62.401,62.347,62.387,60800000.0
2009-07-27 18:50:00,62.389,62.464,62.389,62.432,64000000.0
2009-07-27 18:55:00,62.408,62.441,62.402,62.434,67200000.0
2009-07-27 19:00:00,62.43,62.453,62.416,62.453,65600000.0
2009-07-27 19:05:00,62.454,62.456,62.416,62.43,72000000.0
2009-07-27 19:10:00,62.429,62.435,62.376,62.39,69600000.0
2009-07-27 19:15:00,62.395,62.401,62.366,62.372,72000000.0
2009-07-27 19:20:00,62.361,62.373,62.28,62.29,78400000.0
2009-07-27 19:25:00,62.282,62.289,62.257,62.258,64000000.0
2009-07-27 19:30:00,62.262,62.269,62.237,62.256,67200000.0
2009-07-27 19:35:00,62.242,62.311,62.242,62.311,60800000.0
2009-07-27 19:40:00,62.312,62.334,62.282,62.296,67200000.0
2009-07-27 19:45:00,62.294,62.324,62.283,62.321,59200000.0
2009-07-27 19:50:00,62.336,62.342,62.316,62.332,68800000.0
2009-07-27 19:55:00,62.329,62.366,62.317,62.366,57600000.0
2009-07-27 20:00:00,62.377,62.381,62.337,62.352,54400000.0
2009-07-27 20:05:00,62.351,62.384,62.323,62.384,62400000.0
2009-07-27 20:10:00,62.387,62.404,62.367,62.397,67600000.0
2009-07-27 20:15:00,62.387,62.391,62.367,62.39,60800000.0
2009-07-27 20:20:00,62.393,62.395,62.355,62.38,58400000.0
2009-07-27 20:25:00,62.358,62.391,62.341,62.374,73600000.0
2009-07-27 20:30:00,62.377,62.385,62.339,62.355,62800000.0
2009-07-27 20:35:00,62.342,62.373,62.342,62.36,56000000.0
2009-07-27 20:40:00,62.355,62.414,62.351,62.411,56000000.0
2009-07-27 20:45:00,62.396,62.422,62.373,62.422,52800000.0
2009-07-27 20:50:00,62.408,62.423,62.376,62.423,59400000.0
2009-07-27 20:55:00,62.421,62.432,62.342,62.431,68800000.0
2009-07-27 21:00:00,62.438,62.468,62.42,62.426,65600000.0
2009-07-27 21:05:00,62.422,62.422,62.377,62.389,61200000.0
2009-07-27 21:10:00,62.358,62.411,62.357,62.396,67600000.0
2009-07-27 21:15:00,62.412,62.438,62.402,62.418,64000000.0
2009-07-27 21:20:00,62.423,62.43,62.392,62.423,54400000.0
2009-07-27 21:25:00,62.433,62.452,62.423,62.432,65600000.0
2009-07-27 21:30:00,62.437,62.446,62.413,62.437,57600000.0
2009-07-27 21:35:00,62.435,62.436,62.385,62.388,67200000.0
2009-07-27 21:40:00,62.384,62.416,62.362,62.373,65600000.0
2009-07-27 21:45:00,62.379,62.408,62.368,62.408,62400000.0
2009-07-27 21:50:00,62.415,62.474,62.363,62.453,68800000.0
2009-07-27 21:55:00,62.454,62.479,62.429,62.445,67600000.0
2009-07-27 22:00:00,62.435,62.472,62.396,62.471,60800000.0
2009-07-27 22:05:00,62.472,62.487,62.445,62.479,70400000.0
2009-07-27 22:10:00,62.485,62.492,62.45,62.471,75200000.0
2009-07-27 22:15:00,62.478,62.493,62.46,62.487,64000000.0
2009-07-27 22:20:00,62.482,62.488,62.443,62.48,60800000.0
2009-07-27 22:25:00,62.488,62.519,62.464,62.517,73600000.0
2009-07-27 22:30:00,62.5,62.521,62.488,62.493,59200000.0
2009-07-27 22:35:00,62.508,62.519,62.48,62.485,68800000.0
2009-07-27 22:40:00,62.497,62.507,62.48,62.495,60800000.0
2009-07-27 22:45:00,62.477,62.497,62.463,62.492,62400000.0
2009-07-27 22:50:00,62.452,62.492,62.452,62.464,60800000.0
2009-07-27 22:55:00,62.45,62.48,62.441,62.464,62400000.0
2009-07-27 23:00:00,62.463,62.469,62.436,62.446,66000000.0
2009-07-27 23:05:00,62.455,62.485,62.443,62.472,64000000.0
2009-07-27 23:10:00,62.464,62.498,62.464,62.472,57600000.0
2009-07-27 23:15:00,62.487,62.498,62.47,62.475,64000000.0
2009-07-27 23:20:00,62.478,62.515,62.472,62.498,63200000.0
2009-07-27 23:25:00,62.505,62.54,62.42,62.501,67200000.0
2009-07-27 23:30:00,62.518,62.524,62.507,62.512,69200000.0
2009-07-27 23:35:00,62.501,62.521,62.474,62.501,65600000.0
2009-07-27 23:40:00,62.479,62.532,62.479,62.503,65600000.0
2009-07-27 23:45:00,62.48,62.52,62.48,62.513,60800000.0
2009-07-27 23:50:00,62.487,62.545,62.487,62.531,64000000.0
2009-07-27 23:55:00,62.544,62.568,62.504,62.542,64000000.0
2009-07-28 00:00:00,62.53,62.532,62.495,62.511,62400000.0
2009-07-28 00:05:00,62.503,62.511,62.468,62.502,65600000.0
2009-07-28 00:10:00,62.511,62.53,62.502,62.523,59600000.0
2009-07-28 00:15:00,62.516,62.526,62.494,62.505,54400000.0
2009-07-28 00:20:00,62.492,62.513,62.438,62.504,73600000.0
2009-07-28 00:25:00,62.51,62.524,62.465,62.465,62400000.0
2009-07-28 00:30:00,62.446,62.486,62.427,62.466,60800000.0
2009-07-28 00:35:00,62.449,62.474,62.441,62.449,65600000.0
2009-07-28 00:40:00,62.418,62.471,62.374,62.408,52800000.0
2009-07-28 00:45:00,62.374,62.388,62.264,62.372,78800000.0
2009-07-28 00:50:00,62.366,62.46,62.366,62.442,67200000.0
2009-07-28 00:55:00,62.433,62.446,62.388,62.413,67600000.0
2009-07-28 01:00:00,62.415,62.415,62.332,62.401,56000000.0
2009-07-28 01:05:00,62.385,62.44,62.385,62.439,59200000.0
2009-07-28 01:10:00,62.426,62.468,62.35,62.448,64000000.0
2009-07-28 01:15:00,62.446,62.446,62.338,62.363,62800000.0
2009-07-28 01:20:00,62.373,62.375,62.306,62.359,72000000.0
2009-07-28 01:25:00,62.357,62.382,62.353,62.376,57600000.0
2009-07-28 01:30:00,62.377,62.438,62.35,62.438,56000000.0
2009-07-28 01:35:00,62.436,62.436,62.31,62.4,56000000.0
2009-07-28 01:40:00,62.379,62.416,62.364,62.409,58000000.0
2009-07-28 01:45:00,62.415,62.445,62.402,62.402,62400000.0
2009-07-28 01:50:00,62.413,62.438,62.377,62.435,64000000.0
2009-07-28 01:55:00,62.425,62.43,62.379,62.393,69200000.0
2009-07-28 02:00:00,62.368,62.401,62.355,62.383,66000000.0
2009-07-28 02:05:00,62.382,62.382,62.308,62.308,83200000.0
2009-07-28 02:10:00,62.309,62.325,62.281,62.318,59200000.0
2009-07-28 02:15:00,62.303,62.308,62.246,62.308,52800000.0
2009-07-28 02:20:00,62.294,62.304,62.261,62.285,70400000.0
2009-07-28 02:25:00,62.284,62.284,62.19,62.221,75200000.0
2009-07-28 02:30:00,62.229,62.236,62.203,62.211,65600000.0
2009-07-28 02:35:00,62.213,62.255,62.212,62.22,72000000.0
2009-07-28 02:40:00,62.227,62.242,62.203,62.224,76800000.0
2009-07-28 02:45:00,62.22,62.252,62.194,62.249,59200000.0
2009-07-28 02:50:00,62.238,62.238,62.121,62.199,68800000.0
2009-07-28 02:55:00,62.194,62.269,62.194,62.21,72000000.0
2009-07-28 03:00:00,62.21,62.307,62.203,62.296,72000000.0
2009-07-28 03:05:00,62.291,62.325,62.269,62.28,56000000.0
2009-07-28 03:10:00,62.277,62.287,62.247,62.278,64400000.0
2009-07-28 03:15:00,62.282,62.291,62.257,62.258,60800000.0
2009-07-28 03:20:00,62.258,62.26,62.209,62.228,81600000.0
2009-07-28 03:25:00,62.224,62.268,62.195,62.247,64000000.0
2009-07-28 03:30:00,62.249,62.284,62.241,62.264,84800000.0
2009-07-28 03:35:00,62.263,62.272,62.21,62.229,64000000.0
2009-07-28 03:40:00,62.232,62.257,62.223,62.244,86800000.0
2009-07-28 03:45:00,62.253,62.257,62.193,62.198,59200000.0
2009-07-28 03:50:00,62.204,62.247,62.129,62.247,64800000.0
2009-07-28 03:55:00,62.259,62.263,62.215,62.239,64400000.0
2009-07-28 04:00:00,62.243,62.243,62.106,62.204,51200000.0
2009-07-28 04:05:00,62.202,62.202,62.135,62.163,57600000.0
2009-07-28 04:10:00,62.135,62.182,62.135,62.176,56000000.0
2009-07-28 04:15:00,62.168,62.182,62.136,62.144,89600000.0
2009-07-28 04:20:00,62.145,62.174,62.138,62.172,65600000.0
2009-07-28 04:25:00,62.179,62.194,62.149,62.174,51200000.0
2009-07-28 04:30:00,62.173,62.177,62.128,62.137,67200000.0
2009-07-28 04:35:00,62.135,62.141,62.092,62.092,58000000.0
2009-07-28 04:40:00,62.08,62.091,62.038,62.071,59200000.0
2009-07-28 04:45:00,62.082,62.168,62.082,62.133,68800000.0
2009-07-28 04:50:00,62.115,62.17,62.115,62.161,92800000.0
2009-07-28 04:55:00,62.172,62.175,62.15,62.174,70400000.0
2009-07-28 05:00:00,62.182,62.246,62.181,62.226,54400000.0
2009-07-28 05:05:00,62.223,62.251,62.205,62.25,60800000.0
2009-07-28 05:10:00,62.243,62.346,62.238,62.345,61200000.0
2009-07-28 05:15:00,62.352,62.407,62.349,62.394,56000000.0
2009-07-28 05:20:00,62.391,62.411,62.389,62.407,99200000.0
2009-07-28 05:25:00,62.411,62.434,62.395,62.395,56000000.0
2009-07-28 05:30:00,62.391,62.426,62.364,62.426,67200000.0
2009-07-28 05:35:00,62.416,62.416,62.379,62.379,56400000.0
2009-07-28 05:40:00,62.381,62.381,62.311,62.325,67200000.0
2009-07-28 05:45:00,62.349,62.379,62.349,62.363,72000000.0
2009-07-28 05:50:00,62.366,62.366,62.32,62.323,59200000.0
2009-07-28 05:55:00,62.324,62.373,62.324,62.366,73600000.0
2009-07-28 06:00:00,62.337,62.349,62.333,62.349,59200000.0
2009-07-28 06:05:00,62.349,62.474,62.349,62.438,59200000.0
2009-07-28 06:10:00,62.456,62.595,62.456,62.537,90000000.0
2009-07-28 06:15:00,62.546,62.546,62.447,62.528,62400000.0
2009-07-28 06:20:00,62.522,62.538,62.514,62.529,68800000.0
2009-07-28 06:25:00,62.524,62.536,62.503,62.505,58000000.0
2009-07-28 06:30:00,62.505,62.555,62.505,62.543,102400000.0
2009-07-28 06:35:00,62.534,62.617,62.534,62.584,59600000.0
2009-07-28 06:40:00,62.611,62.627,62.579,62.626,64000000.0
2009-07-28 06:45:00,62.622,62.653,62.6,62.625,62400000.0
2009-07-28 06:50:00,62.626,62.657,62.556,62.634,64000000.0
2009-07-28 06:55:00,62.63,62.642,62.606,62.624,62400000.0
2009-07-28 07:00:00,62.614,62.629,62.602,62.629,51200000.0
2009-07-28 07:05:00,62.601,62.633,62.557,62.603,78400000.0
2009-07-28 07:10:00,62.609,62.611,62.589,62.604,76800000.0
2009-07-28 07:15:00,62.601,62.657,62.587,62.657,56000000.0
2009-07-28 07:20:00,62.669,62.701,62.66,62.695,64000000.0
2009-07-28 07:25:00,62.689,62.725,62.653,62.684,76800000.0
2009-07-28 07:30:00,62.71,62.728,62.626,62.672,62800000.0
2009-07-28 07:35:00,62.665,62.707,62.66,62.689,62800000.0
2009-07-28 07:40:00,62.694,62.749,62.687,62.749,113600000.0
2009-07-28 07:45:00,62.76,62.774,62.695,62.717,72000000.0
2009-07-28 07:50:00,62.719,62.754,62.714,62.719,83200000.0
2009-07-28 07:55:00,62.722,62.779,62.722,62.759,85200000.0
2009-07-28 08:00:00,62.755,62.806,62.75,62.751,61200000.0
2009-07-28 08:05:00,62.754,62.813,62.754,62.789,64000000.0
2009-07-28 08:10:00,62.798,62.86,62.798,62.843,100800000.0
2009-07-28 08:15:00,62.837,62.85,62.784,62.806,64400000.0
2009-07-28 08:20:00,62.8,62.804,62.779,62.797,59200000.0
2009-07-28 08:25:00,62.807,62.838,62.789,62.823,52800000.0
2009-07-28 08:30:00,62.833,62.885,62.833,62.859,88000000.0
2009-07-28 08:35:00,62.846,62.857,62.794,62.833,104400000.0
2009-07-28 08:40:00,62.843,62.854,62.828,62.828,64000000.0
2009-07-28 08:45:00,62.818,62.847,62.809,62.839,108800000.0
2009-07-28 08:50:00,62.845,62.852,62.833,62.849,149200000.0
2009-07-28 08:55:00,62.847,62.853,62.816,62.833,108800000.0
2009-07-28 09:00:00,62.841,62.872,62.833,62.865,122000000.0
2009-07-28 09:05:00,62.891,62.952,62.868,62.939,128400000.0
2009-07-28 09:10:00,62.93,62.937,62.899,62.937,88000000.0
2009-07-28 09:15:00,62.925,62.925,62.867,62.906,296800000.0
2009-07-28 09:20:00,62.902,62.919,62.889,62.919,275600000.0
2009-07-28 09:25:00,62.912,62.95,62.912,62.924,166800000.0
2009-07-28 09:30:00,62.935,62.98,62.925,62.96,136000000.0
2009-07-28 09:35:00,62.976,63.018,62.963,63.002,189200000.0
2009-07-28 09:40:00,63.014,63.035,63.006,63.034,206800000.0
2009-07-28 09:45:00,63.025,63.063,63.021,63.057,80000000.0
2009-07-28 09:50:00,63.075,63.075,63.02,63.031,196600000.0
2009-07-28 09:55:00,63.03,63.054,63.021,63.031,177600000.0
2009-07-28 10:00:00,63.035,63.041,62.906,62.923,192000000.0
2009-07-28 10:05:00,62.922,62.975,62.912,62.945,178000000.0
2009-07-28 10:10:00,62.94,62.966,62.936,62.959,233800000.0
2009-07-28 10:15:00,62.95,62.95,62.916,62.916,149600000.0
2009-07-28 10:20:00,62.925,62.927,62.879,62.915,136000000.0
2009-07-28 10:25:00,62.899,62.916,62.884,62.886,251000000.0
2009-07-28 10:30:00,62.88,62.887,62.799,62.799,158400000.0
2009-07-28 10:35:00,62.789,62.789,62.67,62.697,80000000.0
2009-07-28 10:40:00,62.707,62.773,62.707,62.745,149200000.0
2009-07-28 10:45:00,62.75,62.764,62.714,62.754,140800000.0
2009-07-28 10:50:00,62.747,62.765,62.739,62.764,276800000.0
2009-07-28 10:55:00,62.757,62.774,62.712,62.729,210800000.0
2009-07-28 11:00:00,62.739,62.752,62.665,62.669,144000000.0
2009-07-28 11:05:00,62.66,62.665,62.598,62.64,195200000.0
2009-07-28 11:10:00,62.624,62.646,62.575,62.639,230800000.0
2009-07-28 11:15:00,62.628,62.657,62.625,62.641,210400000.0
2009-07-28 11:20:00,62.639,62.639,62.507,62.543,220800000.0
2009-07-28 11:25:00,62.547,62.571,62.479,62.55,156800000.0
2009-07-28 11:30:00,62.532,62.532,62.495,62.497,126400000.0
2009-07-28 11:35:00,62.49,62.611,62.479,62.611,131200000.0
2009-07-28 11:40:00,62.625,62.633,62.59,62.617,176800000.0
2009-07-28 11:45:00,62.612,62.612,62.553,62.574,168000000.0
2009-07-28 11:50:00,62.574,62.617,62.557,62.604,205600000.0
2009-07-28 11:55:00,62.618,62.678,62.614,62.673,224400000.0
2009-07-28 12:00:00,62.681,62.682,62.648,62.659,139200000.0
2009-07-28 12:05:00,62.654,62.654,62.616,62.647,142400000.0
2009-07-28 12:10:00,62.65,62.674,62.644,62.674,91200000.0
2009-07-28 12:15:00,62.672,62.676,62.643,62.676,158800000.0
2009-07-28 12:20:00,62.682,62.695,62.669,62.681,192000000.0
2009-07-28 12:25:00,62.693,62.806,62.627,62.683,260800000.0
2009-07-28 12:30:00,62.702,62.813,62.702,62.741,212800000.0
2009-07-28 12:35:00,62.746,62.747,62.713,62.743,113600000.0
2009-07-28 12:40:00,62.724,62.724,62.648,62.658,120000000.0
2009-07-28 12:45:00,62.682,62.701,62.671,62.687,182400000.0
2009-07-28 12:50:00,62.683,62.696,62.656,62.688,86400000.0
2009-07-28 12:55:00,62.686,62.687,62.648,62.669,91200000.0
2009-07-28 13:00:00,62.666,62.666,62.618,62.619,67200000.0
2009-07-28 13:05:00,62.62,62.622,62.6,62.612,104000000.0
2009-07-28 13:10:00,62.631,62.678,62.63,62.678,90000000.0
2009-07-28 13:15:00,62.678,62.686,62.654,62.654,113600000.0
2009-07-28 13:20:00,62.644,62.644,62.611,62.624,106600000.0
2009-07-28 13:25:00,62.612,62.684,62.578,62.684,140800000.0
2009-07-28 13:30:00,62.691,62.692,62.615,62.615,91600000.0
2009-07-28 13:35:00,62.609,62.624,62.581,62.581,139600000.0
2009-07-28 13:40:00,62.588,62.588,62.516,62.539,93200000.0
2009-07-28 13:45:00,62.53,62.532,62.44,62.44,92800000.0
2009-07-28 13:50:00,62.408,62.408,62.263,62.374,142400000.0
2009-07-28 13:55:00,62.371,62.388,62.291,62.386,120000000.0
2009-07-28 14:00:00,62.384,62.502,62.383,62.5,104000000.0
2009-07-28 14:05:00,62.511,62.516,62.462,62.484,91200000.0
2009-07-28 14:10:00,62.478,62.507,62.438,62.438,88000000.0
2009-07-28 14:15:00,62.433,62.497,62.433,62.496,128000000.0
2009-07-28 14:20:00,62.497,62.499,62.443,62.455,116800000.0
2009-07-28 14:25:00,62.451,62.458,62.415,62.438,67200000.0
2009-07-28 14:30:00,62.441,62.46,62.352,62.415,72000000.0
2009-07-28 14:35:00,62.422,62.422,62.361,62.371,61200000.0
2009-07-28 14:40:00,62.376,62.422,62.367,62.387,67200000.0
2009-07-28 14:45:00,62.392,62.521,62.392,62.486,59200000.0
2009-07-28 14:50:00,62.498,62.566,62.488,62.562,68800000.0
2009-07-28 14:55:00,62.568,62.591,62.545,62.55,67600000.0
2009-07-28 15:00:00,62.566,62.574,62.5,62.51,70400000.0
2009-07-28 15:05:00,62.492,62.492,62.386,62.403,60800000.0
2009-07-28 15:10:00,62.395,62.395,62.352,62.357,57600000.0
2009-07-28 15:15:00,62.36,62.403,62.348,62.358,73000000.0
2009-07-28 15:20:00,62.362,62.367,62.249,62.29,67200000.0
2009-07-28 15:25:00,62.311,62.333,62.23,62.264,71200000.0
2009-07-28 15:30:00,62.289,62.354,62.277,62.322,64000000.0
2009-07-28 15:35:00,62.319,62.423,62.312,62.419,75200000.0
2009-07-28 15:40:00,62.447,62.447,62.377,62.394,67200000.0
2009-07-28 15:45:00,62.407,62.477,62.399,62.477,59600000.0
2009-07-28 15:50:00,62.479,62.549,62.479,62.503,67600000.0
2009-07-28 15:55:00,62.518,62.564,62.517,62.561,57600000.0
2009-07-28 16:00:00,62.474,62.474,62.336,62.372,64000000.0
2009-07-28 16:05:00,62.401,62.407,62.277,62.339,70400000.0
2009-07-28 16:10:00,62.35,62.353,62.193,62.193,59200000.0
2009-07-28 16:15:00,62.189,62.269,62.152,62.266,64000000.0
2009-07-28 16:20:00,62.267,62.273,62.182,62.244,57600000.0
2009-07-28 16:25:00,62.228,62.363,62.228,62.344,68800000.0
2009-07-28 16:30:00,62.337,62.347,62.303,62.307,64000000.0
2009-07-28 16:35:00,62.299,62.353,62.279,62.334,64400000.0
2009-07-28 16:40:00,62.351,62.351,62.301,62.345,66000000.0
2009-07-28 16:45:00,62.381,62.465,62.381,62.435,67200000.0
2009-07-28 16:50:00,62.423,62.429,62.324,62.36,75200000.0
2009-07-28 16:55:00,62.352,62.352,62.295,62.313,68800000.0
2009-07-28 17:00:00,62.292,62.303,62.191,62.27,65600000.0
2009-07-28 17:05:00,62.263,62.263,62.184,62.184,65600000.0
2009-07-28 17:10:00,62.144,62.162,62.062,62.065,62400000.0
2009-07-28 17:15:00,62.049,62.177,62.049,62.177,52800000.0
2009-07-28 17:20:00,62.137,62.137,61.94,61.94,54400000.0
2009-07-28 17:25:00,61.909,61.962,61.833,61.833,65600000.0
2009-07-28 17:30:00,61.819,61.819,61.74,61.78,59200000.0
2009-07-28 17:35:00,61.767,61.841,61.67,61.841,59200000.0
2009-07-28 17:40:00,61.867,61.895,61.85,61.85,57600000.0
2009-07-28 17:45:00,61.859,61.948,61.859,61.932,59600000.0
2009-07-28 17:50:00,61.913,61.945,61.885,61.905,62400000.0
2009-07-28 17:55:00,61.904,61.935,61.879,61.921,64000000.0
2009-07-28 18:00:00,61.876,61.876,61.743,61.841,67200000.0
2009-07-28 18:05:00,61.827,61.84,61.763,61.84,66000000.0
2009-07-28 18:10:00,61.864,61.876,61.845,61.876,60800000.0
2009-07-28 18:15:00,61.894,61.96,61.888,61.888,60000000.0
2009-07-28 18:20:00,61.879,61.879,61.788,61.8,68800000.0
2009-07-28 18:25:00,61.81,61.818,61.783,61.783,67200000.0
2009-07-28 18:30:00,61.773,61.794,61.77,61.788,59200000.0
2009-07-28 18:35:00,61.794,61.849,61.784,61.837,70400000.0
2009-07-28 18:40:00,61.843,61.877,61.829,61.829,62400000.0
2009-07-28 18:45:00,61.832,61.837,61.77,61.771,61200000.0
2009-07-28 18:50:00,61.774,61.781,61.733,61.743,64400000.0
2009-07-28 18:55:00,61.752,61.772,61.728,61.772,67200000.0
2009-07-28 19:00:00,61.783,61.869,61.782,61.808,65600000.0
2009-07-28 19:05:00,61.808,61.827,61.773,61.827,72000000.0
2009-07-28 19:10:00,61.833,62.022,61.829,62.016,68800000.0
2009-07-28 19:15:00,62.015,62.034,61.965,61.965,72000000.0
2009-07-28 19:20:00,61.993,62.031,61.97,62.024,78400000.0
2009-07-28 19:25:00,62.015,62.04,62.0,62.0,64000000.0
2009-07-28 19:30:00,62.01,62.028,61.958,62.018,67200000.0
2009-07-28 19:35:00,62.012,62.049,62.012,62.038,61200000.0
2009-07-28 19:40:00,62.026,62.042,61.956,61.985,68000000.0
2009-07-28 19:45:00,61.99,62.032,61.975,62.017,68800000.0
2009-07-28 19:50:00,62.007,62.081,61.979,62.081,69200000.0
2009-07-28 19:55:00,62.106,62.163,62.106,62.143,57600000.0
2009-07-28 20:00:00,62.149,62.16,62.056,62.085,54400000.0
2009-07-28 20:05:00,62.105,62.166,62.057,62.166,62400000.0
2009-07-28 20:10:00,62.16,62.21,62.16,62.201,59600000.0
2009-07-28 20:15:00,62.192,62.208,62.178,62.202,60200000.0
2009-07-28 20:20:00,62.205,62.25,62.204,62.238,57600000.0
2009-07-28 20:25:00,62.249,62.253,62.189,62.229,73600000.0
2009-07-28 20:30:00,62.235,62.313,62.235,62.285,62800000.0
2009-07-28 20:35:00,62.281,62.323,62.253,62.267,56400000.0
2009-07-28 20:40:00,62.273,62.299,62.259,62.259,57600000.0
2009-07-28 20:45:00,62.245,62.273,62.197,62.237,52800000.0
2009-07-28 20:50:00,62.237,62.239,62.17,62.185,59200000.0
2009-07-28 20:55:00,62.184,62.223,62.124,62.223,68800000.0
2009-07-28 21:00:00,62.227,62.227,62.17,62.208,65600000.0
2009-07-28 21:05:00,62.198,62.224,62.168,62.169,60800000.0
2009-07-28 21:10:00,62.161,62.194,62.147,62.187,67200000.0
2009-07-28 21:15:00,62.204,62.206,62.165,62.165,64000000.0
2009-07-28 21:20:00,62.185,62.187,62.141,62.141,46400000.0
2009-07-28 21:25:00,62.14,62.154,62.127,62.154,65600000.0
2009-07-28 21:30:00,62.156,62.187,62.148,62.187,57600000.0
2009-07-28 21:35:00,62.204,62.239,62.204,62.221,67200000.0
2009-07-28 21:40:00,62.218,62.246,62.212,62.231,52800000.0
2009-07-28 21:45:00,62.242,62.281,62.239,62.273,70400000.0
2009-07-28 21:50:00,62.247,62.27,62.16,62.251,68800000.0
2009-07-28 21:55:00,62.236,62.274,62.236,62.271,67200000.0
2009-07-28 22:00:00,62.265,62.4,62.265,62.359,60800000.0
2009-07-28 22:05:00,62.342,62.347,62.318,62.343,70400000.0
2009-07-28 22:10:00,62.34,62.346,62.303,62.303,75200000.0
2009-07-28 22:15:00,62.304,62.304,62.275,62.29,64000000.0
2009-07-28 22:20:00,62.301,62.306,62.285,62.289,60800000.0
2009-07-28 22:25:00,62.291,62.291,62.262,62.267,76800000.0
2009-07-28 22:30:00,62.247,62.273,62.247,62.265,59200000.0
2009-07-28 22:35:00,62.28,62.29,62.25,62.282,68800000.0
2009-07-28 22:40:00,62.273,62.273,62.235,62.251,61200000.0
2009-07-28 22:45:00,62.242,62.252,62.175,62.205,62800000.0
2009-07-28 22:50:00,62.178,62.209,62.172,62.176,60800000.0
2009-07-28 22:55:00,62.166,62.181,62.135,62.154,62400000.0
2009-07-28 23:00:00,62.149,62.188,62.147,62.172,65600000.0
2009-07-28 23:05:00,62.167,62.171,62.141,62.162,64000000.0
2009-07-28 23:10:00,62.136,62.188,62.136,62.182,57600000.0
2009-07-28 23:15:00,62.176,62.182,62.143,62.159,64400000.0
2009-07-28 23:20:00,62.166,62.224,62.158,62.22,62400000.0
2009-07-28 23:25:00,62.19,62.19,62.099,62.16,67200000.0
2009-07-28 23:30:00,62.158,62.185,62.128,62.138,68800000.0
2009-07-28 23:35:00,62.113,62.127,62.077,62.116,65600000.0
2009-07-28 23:40:00,62.093,62.118,62.081,62.111,66000000.0
2009-07-28 23:45:00,62.103,62.12,62.073,62.105,65600000.0
2009-07-28 23:50:00,62.11,62.121,62.087,62.109,64000000.0
2009-07-28 23:55:00,62.112,62.142,62.112,62.142,64000000.0
2009-07-29 00:00:00,62.144,62.152,62.093,62.101,62800000.0
2009-07-29 00:05:00,62.096,62.124,62.079,62.108,65600000.0
2009-07-29 00:10:00,62.103,62.105,62.059,62.083,59200000.0
2009-07-29 00:15:00,62.089,62.091,62.058,62.08,54800000.0
2009-07-29 00:20:00,62.067,62.076,62.012,62.037,73600000.0
2009-07-29 00:25:00,62.038,62.066,62.025,62.031,62800000.0
2009-07-29 00:30:00,62.03,62.059,61.99,62.038,61200000.0
2009-07-29 00:35:00,62.012,62.024,61.997,62.018,64000000.0
2009-07-29 00:40:00,62.023,62.037,61.997,62.003,52800000.0
2009-07-29 00:45:00,61.977,61.986,61.932,61.933,78400000.0
2009-07-29 00:50:00,61.931,61.931,61.85,61.884,67200000.0
2009-07-29 00:55:00,61.891,61.904,61.853,61.855,67200000.0
2009-07-29 01:00:00,61.838,61.854,61.77,61.819,55400000.0
2009-07-29 01:05:00,61.807,61.88,61.807,61.88,59200000.0
2009-07-29 01:10:00,61.881,61.929,61.818,61.872,64400000.0
2009-07-29 01:15:00,61.879,61.902,61.864,61.867,54400000.0
2009-07-29 01:20:00,61.891,61.964,61.891,61.95,72000000.0
2009-07-29 01:25:00,61.95,61.95,61.841,61.857,57600000.0
2009-07-29 01:30:00,61.867,61.871,61.818,61.818,56000000.0
2009-07-29 01:35:00,61.8,61.832,61.722,61.811,56000000.0
2009-07-29 01:40:00,61.82,61.828,61.77,61.828,57600000.0
2009-07-29 01:45:00,61.849,61.849,61.805,61.805,62400000.0
2009-07-29 01:50:00,61.81,61.848,61.805,61.845,64000000.0
2009-07-29 01:55:00,61.855,61.862,61.825,61.851,68800000.0
2009-07-29 02:00:00,61.852,61.891,61.828,61.886,65600000.0
2009-07-29 02:05:00,61.898,61.969,61.897,61.948,83200000.0
2009-07-29 02:10:00,61.945,61.965,61.92,61.928,59600000.0
2009-07-29 02:15:00,61.909,61.999,61.909,61.996,57600000.0
2009-07-29 02:20:00,61.999,62.009,61.954,61.96,70400000.0
2009-07-29 02:25:00,61.953,62.031,61.944,62.027,75200000.0
2009-07-29 02:30:00,62.035,62.075,62.027,62.067,56000000.0
2009-07-29 02:35:00,62.076,62.114,62.076,62.109,72000000.0
2009-07-29 02:40:00,62.117,62.173,62.089,62.168,76800000.0
2009-07-29 02:45:00,62.195,62.251,62.195,62.251,59200000.0
2009-07-29 02:50:00,62.247,62.259,62.175,62.226,69200000.0
2009-07-29 02:55:00,62.2,62.215,62.161,62.161,76800000.0
2009-07-29 03:00:00,62.16,62.23,62.16,62.221,75200000.0
2009-07-29 03:05:00,62.225,62.228,62.146,62.165,64000000.0
2009-07-29 03:10:00,62.147,62.147,62.099,62.114,64400000.0
2009-07-29 03:15:00,62.124,62.18,62.112,62.171,51200000.0
2009-07-29 03:20:00,62.168,62.185,62.135,62.172,81600000.0
2009-07-29 03:25:00,62.169,62.179,62.145,62.161,64000000.0
2009-07-29 03:30:00,62.162,62.275,62.161,62.264,82000000.0
2009-07-29 03:35:00,62.255,62.259,62.222,62.235,67200000.0
2009-07-29 03:40:00,62.232,62.241,62.212,62.221,86400000.0
2009-07-29 03:45:00,62.206,62.218,62.097,62.133,59200000.0
2009-07-29 03:50:00,62.131,62.134,62.017,62.11,64000000.0
2009-07-29 03:55:00,62.118,62.122,62.015,62.015,64000000.0
2009-07-29 04:00:00,62.009,62.017,61.902,62.017,51200000.0
2009-07-29 04:05:00,62.025,62.032,61.97,61.997,57000000.0
2009-07-29 04:10:00,62.005,62.05,61.996,62.05,56000000.0
2009-07-29 04:15:00,62.058,62.061,62.038,62.061,89600000.0
2009-07-29 04:20:00,62.077,62.128,62.066,62.097,65600000.0
2009-07-29 04:25:00,62.131,62.151,62.081,62.081,51200000.0
2009-07-29 04:30:00,62.084,62.12,62.076,62.113,67200000.0
2009-07-29 04:35:00,62.108,62.108,62.046,62.092,57600000.0
2009-07-29 04:40:00,62.109,62.155,62.073,62.148,59200000.0
2009-07-29 04:45:00,62.147,62.166,62.147,62.153,69200000.0
2009-07-29 04:50:00,62.144,62.152,62.112,62.118,93600000.0
2009-07-29 04:55:00,62.13,62.141,62.067,62.1,70400000.0
2009-07-29 05:00:00,62.089,62.143,62.089,62.142,54400000.0
2009-07-29 05:05:00,62.139,62.139,62.047,62.075,60800000.0
2009-07-29 05:10:00,62.084,62.13,62.043,62.075,60800000.0
2009-07-29 05:15:00,62.086,62.114,62.081,62.112,56000000.0
2009-07-29 05:20:00,62.095,62.12,62.073,62.086,99200000.0
2009-07-29 05:25:00,62.096,62.104,61.998,61.998,56000000.0
2009-07-29 05:30:00,61.984,62.011,61.983,62.008,67200000.0
2009-07-29 05:35:00,62.0,62.0,61.927,61.935,56000000.0
2009-07-29 05:40:00,61.937,61.974,61.937,61.963,66600000.0
2009-07-29 05:45:00,61.958,62.014,61.953,62.014,72400000.0
2009-07-29 05:50:00,62.028,62.029,61.984,61.984,59200000.0
2009-07-29 05:55:00,61.97,61.976,61.899,61.914,74000000.0
2009-07-29 06:00:00,61.914,61.963,61.914,61.936,59600000.0
2009-07-29 06:05:00,61.932,61.961,61.91,61.921,59200000.0
2009-07-29 06:10:00,61.927,62.096,61.927,62.069,89600000.0
2009-07-29 06:15:00,62.043,62.057,61.936,62.021,52800000.0
2009-07-29 06:20:00,62.03,62.078,62.028,62.078,69200000.0
2009-07-29 06:25:00,62.079,62.109,62.079,62.091,57600000.0
2009-07-29 06:30:00,62.094,62.115,62.089,62.094,102400000.0
2009-07-29 06:35:00,62.079,62.104,62.065,62.065,59200000.0
2009-07-29 06:40:00,62.079,62.083,62.048,62.064,74000000.0
2009-07-29 06:45:00,62.066,62.126,62.066,62.095,62400000.0
2009-07-29 06:50:00,62.082,62.105,61.993,62.105,64000000.0
2009-07-29 06:55:00,62.104,62.128,62.08,62.127,62400000.0
2009-07-29 07:00:00,62.095,62.138,62.095,62.122,59200000.0
2009-07-29 07:05:00,62.109,62.11,62.086,62.105,78400000.0
2009-07-29 07:10:00,62.101,62.101,62.012,62.022,76800000.0
2009-07-29 07:15:00,62.017,62.022,61.926,61.964,56000000.0
2009-07-29 07:20:00,61.97,61.976,61.912,61.976,64400000.0
2009-07-29 07:25:00,61.982,62.008,61.955,61.992,77200000.0
2009-07-29 07:30:00,61.974,61.999,61.871,61.941,62400000.0
2009-07-29 07:35:00,61.933,61.964,61.927,61.933,62400000.0
2009-07-29 07:40:00,61.91,61.928,61.898,61.923,114000000.0
2009-07-29 07:45:00,61.927,61.927,61.856,61.869,72000000.0
2009-07-29 07:50:00,61.861,61.958,61.859,61.914,83200000.0
2009-07-29 07:55:00,61.923,61.978,61.918,61.974,85200000.0
2009-07-29 08:00:00,61.957,61.961,61.852,61.855,60800000.0
2009-07-29 08:05:00,61.868,61.907,61.864,61.874,64000000.0
2009-07-29 08:10:00,61.869,61.876,61.792,61.876,100800000.0
2009-07-29 08:15:00,61.865,61.87,61.683,61.683,64000000.0
2009-07-29 08:20:00,61.699,61.748,61.515,61.518,59200000.0
2009-07-29 08:25:00,61.542,61.599,61.459,61.599,52800000.0
2009-07-29 08:30:00,61.601,61.658,61.523,61.658,94800000.0
2009-07-29 08:35:00,61.669,61.676,61.589,61.604,104000000.0
2009-07-29 08:40:00,61.599,61.6,61.56,61.6,64000000.0
2009-07-29 08:45:00,61.635,61.725,61.635,61.717,108800000.0
2009-07-29 08:50:00,61.741,61.741,61.606,61.64,149200000.0
2009-07-29 08:55:00,61.626,61.656,61.581,61.648,108800000.0
2009-07-29 09:00:00,61.681,61.78,61.655,61.755,122000000.0
2009-07-29 09:05:00,61.749,61.833,61.729,61.8,128000000.0
2009-07-29 09:10:00,61.786,61.83,61.752,61.804,88400000.0
2009-07-29 09:15:00,61.825,61.861,61.788,61.825,297200000.0
2009-07-29 09:20:00,61.823,61.827,61.744,61.768,275600000.0
2009-07-29 09:25:00,61.766,61.806,61.763,61.773,167200000.0
2009-07-29 09:30:00,61.779,61.779,61.667,61.667,136400000.0
2009-07-29 09:35:00,61.681,61.817,61.681,61.805,189200000.0
2009-07-29 09:40:00,61.8,61.937,61.782,61.937,206400000.0
2009-07-29 09:45:00,61.933,61.989,61.933,61.965,81600000.0
2009-07-29 09:50:00,61.967,62.047,61.939,62.045,196800000.0
2009-07-29 09:55:00,62.056,62.074,62.028,62.041,177600000.0
2009-07-29 10:00:00,62.03,62.074,62.018,62.063,202000000.0
2009-07-29 10:05:00,62.064,62.095,62.049,62.049,177600000.0
2009-07-29 10:10:00,62.019,62.069,62.007,62.069,233600000.0
2009-07-29 10:15:00,62.087,62.131,62.082,62.095,149200000.0
2009-07-29 10:20:00,62.09,62.09,62.021,62.021,131200000.0
2009-07-29 10:25:00,62.009,62.016,61.972,61.977,250600000.0
2009-07-29 10:30:00,61.996,62.011,61.959,62.005,158800000.0
2009-07-29 10:35:00,62.004,62.004,61.917,61.993,80400000.0
2009-07-29 10:40:00,62.004,62.145,62.004,62.145,148800000.0
2009-07-29 10:45:00,62.161,62.17,62.084,62.086,140800000.0
2009-07-29 10:50:00,62.079,62.164,62.079,62.164,277200000.0
2009-07-29 10:55:00,62.191,62.209,62.11,62.11,209600000.0
2009-07-29 11:00:00,62.112,62.112,62.072,62.079,144000000.0
2009-07-29 11:05:00,62.077,62.124,62.038,62.115,195200000.0
2009-07-29 11:10:00,62.117,62.157,62.099,62.109,231200000.0
2009-07-29 11:15:00,62.107,62.114,62.089,62.101,210400000.0
2009-07-29 11:20:00,62.095,62.126,62.079,62.089,220800000.0
2009-07-29 11:25:00,62.1,62.183,62.096,62.123,156800000.0
2009-07-29 11:30:00,62.103,62.158,62.1,62.112,125600000.0
2009-07-29 11:35:00,62.112,62.178,62.083,62.143,131200000.0
2009-07-29 11:40:00,62.117,62.164,62.117,62.147,176400000.0
2009-07-29 11:45:00,62.139,62.209,62.134,62.186,168000000.0
2009-07-29 11:50:00,62.183,62.201,62.162,62.184,205200000.0
2009-07-29 11:55:00,62.182,62.208,62.134,62.134,224000000.0
2009-07-29 12:00:00,62.134,62.167,62.114,62.163,142800000.0
2009-07-29 12:05:00,62.165,62.229,62.154,62.227,142400000.0
2009-07-29 12:10:00,62.245,62.273,62.228,62.238,91200000.0
2009-07-29 12:15:00,62.233,62.301,62.226,62.262,158400000.0
2009-07-29 12:20:00,62.273,62.281,62.234,62.235,192000000.0
2009-07-29 12:25:00,62.225,62.26,62.12,62.127,260000000.0
2009-07-29 12:30:00,62.115,62.252,62.115,62.204,213200000.0
2009-07-29 12:35:00,62.227,62.273,62.221,62.255,113600000.0
2009-07-29 12:40:00,62.263,62.317,62.256,62.268,119400000.0
2009-07-29 12:45:00,62.256,62.362,62.255,62.362,183200000.0
2009-07-29 12:50:00,62.37,62.455,62.37,62.425,87200000.0
2009-07-29 12:55:00,62.423,62.446,62.377,62.389,91200000.0
2009-07-29 13:00:00,62.398,62.432,62.341,62.342,67200000.0
2009-07-29 13:05:00,62.349,62.352,62.321,62.321,104000000.0
2009-07-29 13:10:00,62.321,62.371,62.312,62.371,89600000.0
2009-07-29 13:15:00,62.373,62.408,62.373,62.394,113600000.0
2009-07-29 13:20:00,62.393,62.461,62.393,62.42,107200000.0
2009-07-29 13:25:00,62.419,62.464,62.369,62.369,140800000.0
2009-07-29 13:30:00,62.366,62.425,62.353,62.407,91200000.0
2009-07-29 13:35:00,62.411,62.418,62.346,62.351,140000000.0
2009-07-29 13:40:00,62.346,62.411,62.342,62.356,97600000.0
2009-07-29 13:45:00,62.352,62.373,62.339,62.363,92800000.0
2009-07-29 13:50:00,62.363,62.404,62.307,62.317,142400000.0
2009-07-29 13:55:00,62.323,62.323,62.252,62.252,120000000.0
2009-07-29 14:00:00,62.229,62.311,62.209,62.306,99200000.0
2009-07-29 14:05:00,62.311,62.387,62.311,62.329,91600000.0
2009-07-29 14:10:00,62.341,62.367,62.306,62.354,88000000.0
2009-07-29 14:15:00,62.346,62.363,62.297,62.328,128000000.0
2009-07-29 14:20:00,62.343,62.389,62.343,62.376,117200000.0
2009-07-29 14:25:00,62.377,62.446,62.377,62.425,67200000.0
2009-07-29 14:30:00,62.415,62.443,62.218,62.385,72000000.0
2009-07-29 14:35:00,62.394,62.394,62.174,62.206,60800000.0
2009-07-29 14:40:00,62.215,62.216,62.175,62.179,67200000.0
2009-07-29 14:45:00,62.175,62.214,62.16,62.214,59200000.0
2009-07-29 14:50:00,62.212,62.212,62.164,62.177,68800000.0
2009-07-29 14:55:00,62.185,62.212,62.153,62.197,67200000.0
2009-07-29 15:00:00,62.208,62.341,62.208,62.285,70800000.0
2009-07-29 15:05:00,62.269,62.376,62.268,62.312,60800000.0
2009-07-29 15:10:00,62.304,62.304,62.186,62.226,57600000.0
2009-07-29 15:15:00,62.235,62.264,62.199,62.219,73600000.0
2009-07-29 15:20:00,62.216,62.239,62.136,62.204,67200000.0
2009-07-29 15:25:00,62.213,62.233,62.19,62.198,70400000.0
2009-07-29 15:30:00,62.193,62.254,62.158,62.158,64000000.0
2009-07-29 15:35:00,62.11,62.253,62.107,62.253,68800000.0
2009-07-29 15:40:00,62.245,62.321,62.142,62.321,67200000.0
2009-07-29 15:45:00,62.353,62.448,62.299,62.309,59600000.0
2009-07-29 15:50:00,62.31,62.322,62.217,62.258,67600000.0
2009-07-29 15:55:00,62.25,62.447,62.244,62.394,64000000.0
2009-07-29 16:00:00,62.407,62.443,62.341,62.428,64000000.0
2009-07-29 16:05:00,62.467,62.536,62.428,62.433,70400000.0
2009-07-29 16:10:00,62.429,62.496,62.429,62.479,59200000.0
2009-07-29 16:15:00,62.482,62.482,62.336,62.336,63400000.0
2009-07-29 16:20:00,62.334,62.401,62.318,62.387,58000000.0
2009-07-29 16:25:00,62.368,62.484,62.368,62.478,68800000.0
2009-07-29 16:30:00,62.432,62.432,62.33,62.377,72000000.0
2009-07-29 16:35:00,62.362,62.376,62.318,62.345,63400000.0
2009-07-29 16:40:00,62.329,62.426,62.329,62.339,65600000.0
2009-07-29 16:45:00,62.341,62.414,62.341,62.392,67600000.0
2009-07-29 16:50:00,62.387,62.44,62.358,62.407,75200000.0
2009-07-29 16:55:00,62.366,62.38,62.295,62.312,68800000.0
2009-07-29 17:00:00,62.277,62.321,62.209,62.242,59200000.0
2009-07-29 17:05:00,62.209,62.21,62.137,62.206,66000000.0
2009-07-29 17:10:00,62.207,62.239,62.121,62.124,62400000.0
2009-07-29 17:15:00,62.118,62.118,62.007,62.024,60800000.0
2009-07-29 17:20:00,62.033,62.098,61.993,61.993,54800000.0
2009-07-29 17:25:00,61.965,62.079,61.965,62.044,65600000.0
2009-07-29 17:30:00,62.061,62.061,61.986,62.015,59200000.0
2009-07-29 17:35:00,62.013,62.054,61.987,62.015,59600000.0
2009-07-29 17:40:00,61.992,62.078,61.965,62.076,54400000.0
2009-07-29 17:45:00,62.087,62.18,62.074,62.138,59200000.0
2009-07-29 17:50:00,62.139,62.223,62.106,62.168,62400000.0
2009-07-29 17:55:00,62.176,62.185,62.127,62.173,64000000.0
2009-07-29 18:00:00,62.218,62.263,62.125,62.233,67200000.0
2009-07-29 18:05:00,62.23,62.258,62.214,62.225,66000000.0
2009-07-29 18:10:00,62.244,62.266,62.221,62.236,60800000.0
2009-07-29 18:15:00,62.214,62.268,62.182,62.254,59200000.0
2009-07-29 18:20:00,62.25,62.269,62.201,62.244,68800000.0
2009-07-29 18:25:00,62.258,62.258,62.209,62.252,60800000.0
2009-07-29 18:30:00,62.249,62.327,62.248,62.327,59200000.0
2009-07-29 18:35:00,62.341,62.435,62.335,62.427,70400000.0
2009-07-29 18:40:00,62.401,62.414,62.381,62.383,62400000.0
2009-07-29 18:45:00,62.377,62.407,62.369,62.397,61200000.0
2009-07-29 18:50:00,62.407,62.437,62.365,62.382,64000000.0
2009-07-29 18:55:00,62.373,62.373,62.278,62.346,67200000.0
2009-07-29 19:00:00,62.344,62.435,62.249,62.345,65600000.0
2009-07-29 19:05:00,62.357,62.361,62.255,62.255,72000000.0
2009-07-29 19:10:00,62.277,62.394,62.26,62.343,69200000.0
2009-07-29 19:15:00,62.358,62.362,62.292,62.303,72800000.0
2009-07-29 19:20:00,62.293,62.293,62.181,62.188,78400000.0
2009-07-29 19:25:00,62.157,62.162,62.061,62.1,64400000.0
2009-07-29 19:30:00,62.111,62.111,62.05,62.05,67600000.0
2009-07-29 19:35:00,62.054,62.169,62.054,62.169,60800000.0
2009-07-29 19:40:00,62.157,62.173,62.129,62.162,67200000.0
2009-07-29 19:45:00,62.156,62.168,62.102,62.157,59200000.0
2009-07-29 19:50:00,62.151,62.151,62.104,62.107,68200000.0
2009-07-29 19:55:00,62.105,62.134,62.082,62.134,57600000.0
2009-07-29 20:00:00,62.156,62.168,62.103,62.118,54400000.0
2009-07-29 20:05:00,62.116,62.116,62.072,62.094,62400000.0
2009-07-29 20:10:00,62.075,62.084,62.051,62.081,59600000.0
2009-07-29 20:15:00,62.084,62.102,62.08,62.09,60800000.0
2009-07-29 20:20:00,62.084,62.084,62.039,62.052,65600000.0
2009-07-29 20:25:00,62.053,62.114,62.025,62.095,73600000.0
2009-07-29 20:30:00,62.09,62.096,62.056,62.069,61800000.0
2009-07-29 20:35:00,62.055,62.104,62.055,62.081,59200000.0
2009-07-29 20:40:00,62.053,62.089,62.019,62.029,52800000.0
2009-07-29 20:45:00,62.02,62.034,61.979,61.997,52800000.0
2009-07-29 20:50:00,61.996,62.096,61.996,62.096,59600000.0
2009-07-29 20:55:00,62.115,62.115,61.968,62.053,68800000.0
2009-07-29 21:00:00,62.051,62.082,62.03,62.082,65600000.0
2009-07-29 21:05:00,62.102,62.116,62.092,62.101,60800000.0
2009-07-29 21:10:00,62.1,62.135,62.092,62.119,67200000.0
2009-07-29 21:15:00,62.13,62.138,62.099,62.099,64000000.0
2009-07-29 21:20:00,62.106,62.169,62.106,62.128,46400000.0
2009-07-29 21:25:00,62.127,62.163,62.115,62.147,65600000.0
2009-07-29 21:30:00,62.168,62.168,62.11,62.14,57600000.0
2009-07-29 21:35:00,62.142,62.233,62.141,62.224,67200000.0
2009-07-29 21:40:00,62.214,62.233,62.197,62.205,45800000.0
2009-07-29 21:45:00,62.218,62.265,62.213,62.248,62400000.0
2009-07-29 21:50:00,62.248,62.26,62.164,62.223,68800000.0
2009-07-29 21:55:00,62.237,62.237,62.177,62.196,67200000.0
2009-07-29 22:00:00,62.187,62.236,62.172,62.227,60800000.0
2009-07-29 22:05:00,62.222,62.286,62.222,62.285,70400000.0
2009-07-29 22:10:00,62.286,62.337,62.28,62.328,75200000.0
2009-07-29 22:15:00,62.343,62.376,62.338,62.376,64400000.0
2009-07-29 22:20:00,62.361,62.383,62.345,62.368,60800000.0
2009-07-29 22:25:00,62.37,62.373,62.317,62.32,73600000.0
2009-07-29 22:30:00,62.334,62.35,62.315,62.35,65600000.0
2009-07-29 22:35:00,62.342,62.368,62.319,62.35,68800000.0
2009-07-29 22:40:00,62.353,62.353,62.304,62.328,60800000.0
2009-07-29 22:45:00,62.326,62.348,62.315,62.321,62400000.0
2009-07-29 22:50:00,62.312,62.369,62.31,62.343,60800000.0
2009-07-29 22:55:00,62.343,62.376,62.331,62.346,62400000.0
2009-07-29 23:00:00,62.315,62.315,61.838,61.847,65600000.0
2009-07-29 23:05:00,61.815,61.87,61.767,61.804,64000000.0
2009-07-29 23:10:00,61.8,61.814,61.733,61.774,64000000.0
2009-07-29 23:15:00,61.759,61.832,61.733,61.815,64000000.0
2009-07-29 23:20:00,61.819,61.912,61.819,61.911,62400000.0
2009-07-29 23:25:00,61.908,61.908,61.814,61.866,67200000.0
2009-07-29 23:30:00,61.886,61.916,61.884,61.906,54400000.0
2009-07-29 23:35:00,61.88,61.895,61.848,61.874,65600000.0
2009-07-29 23:40:00,61.86,61.9,61.855,61.865,65600000.0
2009-07-29 23:45:00,61.852,61.864,61.83,61.835,65600000.0
2009-07-29 23:50:00,61.819,61.883,61.819,61.87,64000000.0
2009-07-29 23:55:00,61.862,61.862,61.734,61.762,64000000.0
2009-07-30 00:00:00,61.757,61.783,61.728,61.75,62400000.0
2009-07-30 00:05:00,61.744,61.747,61.725,61.738,65600000.0
2009-07-30 00:10:00,61.741,61.744,61.594,61.594,60000000.0
2009-07-30 00:15:00,61.602,61.655,61.602,61.655,54400000.0
2009-07-30 00:20:00,61.632,61.653,61.581,61.649,73600000.0
2009-07-30 00:25:00,61.652,61.681,61.623,61.676,62400000.0
2009-07-30 00:30:00,61.671,61.671,61.634,61.634,60800000.0
2009-07-30 00:35:00,61.627,61.659,61.624,61.659,64000000.0
2009-07-30 00:40:00,61.65,61.677,61.637,61.641,52800000.0
2009-07-30 00:45:00,61.635,61.642,61.575,61.591,78400000.0
2009-07-30 00:50:00,61.583,61.587,61.545,61.561,67200000.0
2009-07-30 00:55:00,61.564,61.585,61.529,61.575,67200000.0
2009-07-30 01:00:00,61.558,61.609,61.506,61.609,56000000.0
2009-07-30 01:05:00,61.612,61.709,61.612,61.704,60000000.0
2009-07-30 01:10:00,61.699,61.723,61.609,61.635,64400000.0
2009-07-30 01:15:00,61.622,61.635,61.598,61.629,54400000.0
2009-07-30 01:20:00,61.628,61.629,61.602,61.606,72000000.0
2009-07-30 01:25:00,61.603,61.65,61.591,61.636,59200000.0
2009-07-30 01:30:00,61.638,61.645,61.604,61.604,56000000.0
2009-07-30 01:35:00,61.594,61.617,61.521,61.617,56400000.0
2009-07-30 01:40:00,61.641,61.651,61.624,61.648,57600000.0
2009-07-30 01:45:00,61.65,61.68,61.634,61.634,62800000.0
2009-07-30 01:50:00,61.627,61.658,61.609,61.653,64000000.0
2009-07-30 01:55:00,61.651,61.685,61.623,61.684,68800000.0
2009-07-30 02:00:00,61.685,61.843,61.685,61.843,66000000.0
2009-07-30 02:05:00,61.85,61.882,61.825,61.825,83200000.0
2009-07-30 02:10:00,61.85,61.97,61.85,61.961,59200000.0
2009-07-30 02:15:00,61.955,61.955,61.879,61.879,52800000.0
2009-07-30 02:20:00,61.877,62.04,61.877,62.036,70400000.0
2009-07-30 02:25:00,62.05,62.05,61.924,61.924,75600000.0
2009-07-30 02:30:00,61.935,61.946,61.89,61.89,55400000.0
2009-07-30 02:35:00,61.875,61.887,61.848,61.876,72000000.0
2009-07-30 02:40:00,61.894,61.898,61.826,61.826,76800000.0
2009-07-30 02:45:00,61.822,61.841,61.787,61.821,59200000.0
2009-07-30 02:50:00,61.822,61.838,61.737,61.807,68800000.0
2009-07-30 02:55:00,61.815,61.827,61.785,61.81,72000000.0
2009-07-30 03:00:00,61.815,61.823,61.758,61.758,73600000.0
2009-07-30 03:05:00,61.738,61.768,61.73,61.73,60800000.0
2009-07-30 03:10:00,61.722,61.734,61.707,61.72,64000000.0
2009-07-30 03:15:00,61.727,61.769,61.714,61.765,52800000.0
2009-07-30 03:20:00,61.764,61.764,61.675,61.688,81600000.0
2009-07-30 03:25:00,61.67,61.699,61.652,61.683,64000000.0
2009-07-30 03:30:00,61.695,61.785,61.695,61.778,82000000.0
2009-07-30 03:35:00,61.766,61.766,61.561,61.561,64000000.0
2009-07-30 03:40:00,61.544,61.553,61.474,61.547,86400000.0
2009-07-30 03:45:00,61.549,61.654,61.535,61.654,59200000.0
2009-07-30 03:50:00,61.661,61.698,61.589,61.657,64000000.0
2009-07-30 03:55:00,61.67,61.789,61.67,61.771,64000000.0
2009-07-30 04:00:00,61.769,61.777,61.684,61.741,51200000.0
2009-07-30 04:05:00,61.741,61.786,61.707,61.786,57600000.0
2009-07-30 04:10:00,61.787,61.824,61.758,61.759,56000000.0
2009-07-30 04:15:00,61.757,61.814,61.757,61.778,89600000.0
2009-07-30 04:20:00,61.781,61.781,61.748,61.76,65600000.0
2009-07-30 04:25:00,61.768,61.778,61.753,61.765,51200000.0
2009-07-30 04:30:00,61.759,61.778,61.745,61.746,67200000.0
2009-07-30 04:35:00,61.731,61.733,61.649,61.661,57600000.0
2009-07-30 04:40:00,61.658,61.692,61.65,61.685,59200000.0
2009-07-30 04:45:00,61.693,61.698,61.671,61.696,69200000.0
2009-07-30 04:50:00,61.691,61.698,61.672,61.683,92800000.0
2009-07-30 04:55:00,61.698,61.699,61.67,61.682,70400000.0
2009-07-30 05:00:00,61.682,61.696,61.653,61.677,54400000.0
2009-07-30 05:05:00,61.676,61.683,61.656,61.672,60800000.0
2009-07-30 05:10:00,61.657,61.657,61.541,61.593,59200000.0
2009-07-30 05:15:00,61.589,61.59,61.53,61.587,56000000.0
2009-07-30 05:20:00,61.596,61.707,61.596,61.676,99200000.0
2009-07-30 05:25:00,61.678,61.678,61.611,61.611,56000000.0
2009-07-30 05:30:00,61.618,61.64,61.603,61.614,67600000.0
2009-07-30 05:35:00,61.604,61.64,61.598,61.619,56000000.0
2009-07-30 05:40:00,61.632,61.641,61.597,61.597,67200000.0
2009-07-30 05:45:00,61.601,61.66,61.599,61.643,72000000.0
2009-07-30 05:50:00,61.644,61.644,61.586,61.631,59200000.0
2009-07-30 05:55:00,61.631,61.635,61.602,61.625,73600000.0
2009-07-30 06:00:00,61.613,61.648,61.572,61.648,59200000.0
2009-07-30 06:05:00,61.629,61.665,61.61,61.646,59200000.0
2009-07-30 06:10:00,61.646,61.655,61.578,61.589,90000000.0
2009-07-30 06:15:00,61.606,61.692,61.579,61.634,52800000.0
2009-07-30 06:20:00,61.639,61.661,61.636,61.648,68800000.0
2009-07-30 06:25:00,61.64,61.662,61.624,61.657,58000000.0
2009-07-30 06:30:00,61.662,61.672,61.639,61.663,102400000.0
2009-07-30 06:35:00,61.66,61.681,61.639,61.653,59200000.0
2009-07-30 06:40:00,61.679,61.694,61.655,61.655,64000000.0
2009-07-30 06:45:00,61.649,61.65,61.61,61.61,62400000.0
2009-07-30 06:50:00,61.614,61.642,61.504,61.639,64000000.0
2009-07-30 06:55:00,61.64,61.651,61.627,61.647,62400000.0
2009-07-30 07:00:00,61.648,61.683,61.646,61.656,51200000.0
2009-07-30 07:05:00,61.668,61.689,61.662,61.664,78400000.0
2009-07-30 07:10:00,61.663,61.683,61.634,61.683,76800000.0
2009-07-30 07:15:00,61.685,61.768,61.685,61.76,56000000.0
2009-07-30 07:20:00,61.754,61.859,61.754,61.828,64000000.0
2009-07-30 07:25:00,61.819,61.853,61.819,61.853,76800000.0
2009-07-30 07:30:00,61.831,61.864,61.729,61.84,62400000.0
2009-07-30 07:35:00,61.844,61.849,61.825,61.842,62400000.0
2009-07-30 07:40:00,61.85,61.9,61.842,61.896,114000000.0
2009-07-30 07:45:00,61.901,61.942,61.852,61.937,72000000.0
2009-07-30 07:50:00,61.936,61.991,61.936,61.966,83600000.0
2009-07-30 07:55:00,61.98,61.994,61.943,61.965,84800000.0
2009-07-30 08:00:00,61.971,61.98,61.915,61.94,60800000.0
2009-07-30 08:05:00,61.957,61.987,61.939,61.962,64000000.0
2009-07-30 08:10:00,61.965,61.992,61.928,61.938,101200000.0
2009-07-30 08:15:00,61.935,61.956,61.914,61.947,64000000.0
2009-07-30 08:20:00,61.973,62.012,61.973,61.981,62400000.0
2009-07-30 08:25:00,61.977,61.977,61.93,61.951,48000000.0
2009-07-30 08:30:00,61.955,61.955,61.864,61.955,88000000.0
2009-07-30 08:35:00,61.956,61.956,61.88,61.9,104400000.0
2009-07-30 08:40:00,61.885,61.948,61.791,61.897,73600000.0
2009-07-30 08:45:00,61.922,61.988,61.921,61.979,115200000.0
2009-07-30 08:50:00,61.974,62.063,61.974,62.039,149200000.0
2009-07-30 08:55:00,62.042,62.069,62.02,62.065,108800000.0
2009-07-30 09:00:00,62.067,62.106,62.049,62.095,121400000.0
2009-07-30 09:05:00,62.094,62.1,62.05,62.054,128000000.0
2009-07-30 09:10:00,62.049,62.049,61.985,62.017,88000000.0
2009-07-30 09:15:00,62.036,62.068,62.026,62.052,296400000.0
2009-07-30 09:20:00,62.052,62.068,62.041,62.049,275600000.0
2009-07-30 09:25:00,62.044,62.055,61.915,61.925,171200000.0
2009-07-30 09:30:00,61.92,61.958,61.897,61.914,136400000.0
2009-07-30 09:35:00,61.905,61.905,61.863,61.881,188800000.0
2009-07-30 09:40:00,61.884,61.944,61.873,61.919,206800000.0
2009-07-30 09:45:00,61.909,61.966,61.905,61.966,78400000.0
2009-07-30 09:50:00,61.962,61.979,61.947,61.954,196200000.0
2009-07-30 09:55:00,61.948,62.001,61.937,61.977,177600000.0
2009-07-30 10:00:00,61.971,62.032,61.966,62.028,192000000.0
2009-07-30 10:05:00,62.038,62.071,62.028,62.039,177600000.0
2009-07-30 10:10:00,62.036,62.104,62.026,62.104,233600000.0
2009-07-30 10:15:00,62.118,62.15,62.104,62.106,149200000.0
2009-07-30 10:20:00,62.107,62.114,62.074,62.102,131200000.0
2009-07-30 10:25:00,62.102,62.102,62.029,62.044,251200000.0
2009-07-30 10:30:00,62.039,62.039,61.961,62.025,158800000.0
2009-07-30 10:35:00,62.035,62.079,62.017,62.032,80000000.0
2009-07-30 10:40:00,62.037,62.067,62.017,62.031,148800000.0
2009-07-30 10:45:00,62.038,62.106,62.019,62.106,140800000.0
2009-07-30 10:50:00,62.105,62.133,62.105,62.13,277200000.0
2009-07-30 10:55:00,62.135,62.135,62.069,62.069,209600000.0
2009-07-30 11:00:00,62.085,62.113,62.079,62.106,147200000.0
2009-07-30 11:05:00,62.109,62.13,62.091,62.125,196000000.0
2009-07-30 11:10:00,62.137,62.138,62.099,62.134,231600000.0
2009-07-30 11:15:00,62.121,62.121,62.072,62.1,210000000.0
2009-07-30 11:20:00,62.117,62.148,62.093,62.109,221200000.0
2009-07-30 11:25:00,62.108,62.108,62.037,62.042,156800000.0
2009-07-30 11:30:00,62.039,62.079,62.03,62.067,124800000.0
2009-07-30 11:35:00,62.073,62.084,62.033,62.066,131200000.0
2009-07-30 11:40:00,62.067,62.07,62.016,62.039,176000000.0
2009-07-30 11:45:00,62.035,62.035,61.932,61.932,167400000.0
2009-07-30 11:50:00,61.915,61.949,61.905,61.949,204800000.0
2009-07-30 11:55:00,61.947,61.947,61.916,61.928,224000000.0
2009-07-30 12:00:00,61.945,62.031,61.945,62.031,142400000.0
2009-07-30 12:05:00,62.034,62.037,62.004,62.029,142400000.0
2009-07-30 12:10:00,62.049,62.059,62.016,62.059,91200000.0
2009-07-30 12:15:00,62.075,62.106,62.041,62.098,159200000.0
2009-07-30 12:20:00,62.1,62.153,62.081,62.139,192000000.0
2009-07-30 12:25:00,62.12,62.215,62.085,62.085,259200000.0
2009-07-30 12:30:00,62.044,62.181,62.01,62.177,212800000.0
2009-07-30 12:35:00,62.177,62.177,62.091,62.094,113600000.0
2009-07-30 12:40:00,62.093,62.145,62.092,62.12,120000000.0
2009-07-30 12:45:00,62.129,62.181,62.126,62.173,182800000.0
2009-07-30 12:50:00,62.172,62.186,62.132,62.134,86800000.0
2009-07-30 12:55:00,62.117,62.132,62.103,62.124,91600000.0
2009-07-30 13:00:00,62.138,62.148,62.123,62.139,67200000.0
2009-07-30 13:05:00,62.14,62.14,62.099,62.109,104400000.0
2009-07-30 13:10:00,62.109,62.117,62.005,62.035,90000000.0
2009-07-30 13:15:00,62.039,62.081,62.036,62.067,113600000.0
2009-07-30 13:20:00,62.071,62.081,62.049,62.049,107600000.0
2009-07-30 13:25:00,62.047,62.053,62.015,62.021,141200000.0
2009-07-30 13:30:00,62.029,62.039,62.001,62.02,91200000.0
2009-07-30 13:35:00,62.018,62.031,61.999,62.003,139600000.0
2009-07-30 13:40:00,62.006,62.024,61.989,62.024,92800000.0
2009-07-30 13:45:00,62.018,62.044,62.015,62.034,92800000.0
2009-07-30 13:50:00,62.033,62.051,62.022,62.051,143200000.0
2009-07-30 13:55:00,62.056,62.072,62.037,62.063,120400000.0
2009-07-30 14:00:00,62.071,62.114,62.068,62.071,107600000.0
2009-07-30 14:05:00,62.083,62.088,62.044,62.065,91600000.0
2009-07-30 14:10:00,62.065,62.092,62.06,62.079,88000000.0
2009-07-30 14:15:00,62.077,62.118,62.072,62.111,128400000.0
2009-07-30 14:20:00,62.134,62.184,62.118,62.179,117200000.0
2009-07-30 14:25:00,62.174,62.201,62.169,62.169,66600000.0
2009-07-30 14:30:00,62.14,62.321,62.14,62.222,72000000.0
2009-07-30 14:35:00,62.25,62.257,62.191,62.254,60800000.0
2009-07-30 14:40:00,62.278,62.298,62.237,62.298,67200000.0
2009-07-30 14:45:00,62.304,62.367,62.304,62.339,65600000.0
2009-07-30 14:50:00,62.342,62.387,62.311,62.382,68800000.0
2009-07-30 14:55:00,62.389,62.431,62.374,62.403,67600000.0
2009-07-30 15:00:00,62.408,62.416,62.353,62.375,70400000.0
2009-07-30 15:05:00,62.364,62.394,62.346,62.356,60800000.0
2009-07-30 15:10:00,62.367,62.372,62.337,62.344,57600000.0
2009-07-30 15:15:00,62.34,62.36,62.288,62.308,73600000.0
2009-07-30 15:20:00,62.299,62.306,62.193,62.302,67600000.0
2009-07-30 15:25:00,62.297,62.297,62.22,62.22,70400000.0
2009-07-30 15:30:00,62.223,62.223,62.114,62.199,64000000.0
2009-07-30 15:35:00,62.217,62.253,62.189,62.209,68800000.0
2009-07-30 15:40:00,62.182,62.194,62.127,62.174,67600000.0
2009-07-30 15:45:00,62.173,62.173,62.011,62.046,59200000.0
2009-07-30 15:50:00,62.062,62.205,62.062,62.204,67200000.0
2009-07-30 15:55:00,62.246,62.351,62.246,62.351,57600000.0
2009-07-30 16:00:00,62.361,62.361,62.257,62.31,64000000.0
2009-07-30 16:05:00,62.325,62.409,62.324,62.4,70800000.0
2009-07-30 16:10:00,62.394,62.413,62.331,62.397,59200000.0
2009-07-30 16:15:00,62.373,62.382,62.313,62.313,64000000.0
2009-07-30 16:20:00,62.341,62.365,62.288,62.305,57600000.0
2009-07-30 16:25:00,62.315,62.33,62.302,62.312,68800000.0
2009-07-30 16:30:00,62.307,62.391,62.307,62.383,64000000.0
2009-07-30 16:35:00,62.385,62.409,62.368,62.386,64000000.0
2009-07-30 16:40:00,62.401,62.405,62.353,62.365,65600000.0
2009-07-30 16:45:00,62.365,62.393,62.357,62.369,67200000.0
2009-07-30 16:50:00,62.359,62.399,62.301,62.336,75200000.0
2009-07-30 16:55:00,62.336,62.38,62.316,62.38,68800000.0
2009-07-30 17:00:00,62.373,62.405,62.316,62.399,59200000.0
2009-07-30 17:05:00,62.405,62.432,62.348,62.35,65600000.0
2009-07-30 17:10:00,62.352,62.468,62.352,62.468,62400000.0
2009-07-30 17:15:00,62.464,62.528,62.455,62.511,52800000.0
2009-07-30 17:20:00,62.513,62.513,62.375,62.493,53800000.0
2009-07-30 17:25:00,62.502,62.524,62.488,62.49,65600000.0
2009-07-30 17:30:00,62.508,62.54,62.489,62.492,59200000.0
2009-07-30 17:35:00,62.493,62.525,62.487,62.506,59200000.0
2009-07-30 17:40:00,62.507,62.507,62.431,62.431,54400000.0
2009-07-30 17:45:00,62.423,62.495,62.423,62.447,59200000.0
2009-07-30 17:50:00,62.437,62.463,62.415,62.431,62400000.0
2009-07-30 17:55:00,62.437,62.446,62.417,62.438,64000000.0
2009-07-30 18:00:00,62.437,62.458,62.36,62.428,67200000.0
2009-07-30 18:05:00,62.433,62.467,62.417,62.419,65600000.0
2009-07-30 18:10:00,62.422,62.444,62.396,62.407,60800000.0
2009-07-30 18:15:00,62.404,62.465,62.404,62.465,59200000.0
2009-07-30 18:20:00,62.488,62.495,62.428,62.484,68800000.0
2009-07-30 18:25:00,62.5,62.523,62.493,62.523,60800000.0
2009-07-30 18:30:00,62.538,62.552,62.518,62.552,59600000.0
2009-07-30 18:35:00,62.557,62.557,62.495,62.504,70800000.0
2009-07-30 18:40:00,62.503,62.554,62.491,62.551,62400000.0
2009-07-30 18:45:00,62.555,62.56,62.527,62.545,60800000.0
2009-07-30 18:50:00,62.516,62.545,62.495,62.511,64000000.0
2009-07-30 18:55:00,62.523,62.555,62.497,62.497,67200000.0
2009-07-30 19:00:00,62.476,62.515,62.427,62.495,65600000.0
2009-07-30 19:05:00,62.492,62.546,62.492,62.52,72000000.0
2009-07-30 19:10:00,62.533,62.596,62.517,62.517,69200000.0
2009-07-30 19:15:00,62.514,62.514,62.463,62.509,72000000.0
2009-07-30 19:20:00,62.504,62.532,62.479,62.493,78800000.0
2009-07-30 19:25:00,62.484,62.533,62.479,62.495,64000000.0
2009-07-30 19:30:00,62.5,62.562,62.5,62.544,67600000.0
2009-07-30 19:35:00,62.531,62.545,62.492,62.501,60800000.0
2009-07-30 19:40:00,62.493,62.604,62.49,62.549,67200000.0
2009-07-30 19:45:00,62.545,62.545,62.454,62.473,59600000.0
2009-07-30 19:50:00,62.483,62.498,62.444,62.48,69200000.0
2009-07-30 19:55:00,62.478,62.478,62.407,62.424,57600000.0
2009-07-30 20:00:00,62.417,62.435,62.407,62.435,54400000.0
2009-07-30 20:05:00,62.432,62.446,62.415,62.426,62400000.0
2009-07-30 20:10:00,62.406,62.429,62.4,62.424,59200000.0
2009-07-30 20:15:00,62.419,62.419,62.377,62.384,60800000.0
2009-07-30 20:20:00,62.383,62.405,62.342,62.395,57600000.0
2009-07-30 20:25:00,62.407,62.407,62.382,62.392,73600000.0
2009-07-30 20:30:00,62.392,62.416,62.381,62.41,61800000.0
2009-07-30 20:35:00,62.397,62.417,62.359,62.371,56000000.0
2009-07-30 20:40:00,62.369,62.383,62.347,62.381,57600000.0
2009-07-30 20:45:00,62.383,62.388,62.355,62.356,53200000.0
2009-07-30 20:50:00,62.371,62.398,62.35,62.398,59600000.0
2009-07-30 20:55:00,62.406,62.409,62.291,62.397,69600000.0
2009-07-30 21:00:00,62.366,62.411,62.365,62.402,65600000.0
2009-07-30 21:05:00,62.396,62.396,62.355,62.362,60800000.0
2009-07-30 21:10:00,62.373,62.409,62.347,62.39,67200000.0
2009-07-30 21:15:00,62.4,62.402,62.381,62.382,64000000.0
2009-07-30 21:20:00,62.397,62.409,62.382,62.403,51200000.0
2009-07-30 21:25:00,62.403,62.422,62.375,62.4,65600000.0
2009-07-30 21:30:00,62.392,62.419,62.379,62.389,57600000.0
2009-07-30 21:35:00,62.366,62.375,62.316,62.321,67200000.0
2009-07-30 21:40:00,62.301,62.301,62.203,62.203,46400000.0
2009-07-30 21:45:00,62.214,62.291,62.203,62.263,62600000.0
2009-07-30 21:50:00,62.279,62.298,62.202,62.255,68800000.0
2009-07-30 21:55:00,62.252,62.264,62.178,62.194,68400000.0
2009-07-30 22:00:00,62.198,62.218,62.106,62.203,60800000.0
2009-07-30 22:05:00,62.201,62.23,62.198,62.226,70800000.0
2009-07-30 22:10:00,62.228,62.247,62.208,62.216,75200000.0
2009-07-30 22:15:00,62.223,62.223,62.145,62.178,64000000.0
2009-07-30 22:20:00,62.161,62.161,62.097,62.139,60800000.0
2009-07-30 22:25:00,62.152,62.172,62.109,62.111,74000000.0
2009-07-30 22:30:00,62.092,62.143,62.092,62.143,59200000.0
2009-07-30 22:35:00,62.139,62.162,62.131,62.158,68800000.0
2009-07-30 22:40:00,62.163,62.189,62.131,62.189,60800000.0
2009-07-30 22:45:00,62.208,62.328,62.208,62.322,62400000.0
2009-07-30 22:50:00,62.318,62.32,62.275,62.276,61600000.0
2009-07-30 22:55:00,62.272,62.314,62.27,62.282,62800000.0
2009-07-30 23:00:00,62.278,62.317,62.273,62.278,65600000.0
2009-07-30 23:05:00,62.289,62.292,62.242,62.26,64000000.0
2009-07-30 23:10:00,62.253,62.288,62.221,62.266,57600000.0
2009-07-30 23:15:00,62.255,62.263,62.234,62.234,64000000.0
2009-07-30 23:20:00,62.226,62.264,62.219,62.259,62400000.0
2009-07-30 23:25:00,62.223,62.256,62.111,62.232,64000000.0
2009-07-30 23:30:00,62.259,62.262,62.214,62.237,68800000.0
2009-07-30 23:35:00,62.247,62.253,62.212,62.241,65600000.0
2009-07-30 23:40:00,62.245,62.282,62.239,62.264,65600000.0
2009-07-30 23:45:00,62.273,62.287,62.237,62.276,67200000.0
2009-07-30 23:50:00,62.275,62.276,62.216,62.263,64400000.0
2009-07-30 23:55:00,62.27,62.28,62.246,62.266,64000000.0
2009-07-31 00:00:00,62.252,62.26,62.218,62.257,62400000.0
2009-07-31 00:05:00,62.26,62.267,62.226,62.236,65600000.0
2009-07-31 00:10:00,62.24,62.258,62.218,62.218,59200000.0
2009-07-31 00:15:00,62.228,62.258,62.228,62.234,54400000.0
2009-07-31 00:20:00,62.226,62.243,62.175,62.241,74000000.0
2009-07-31 00:25:00,62.241,62.241,62.212,62.23,62400000.0
2009-07-31 00:30:00,62.224,62.232,62.208,62.227,60800000.0
2009-07-31 00:35:00,62.21,62.237,62.199,62.231,64000000.0
2009-07-31 00:40:00,62.22,62.237,62.19,62.22,51200000.0
2009-07-31 00:45:00,62.216,62.216,62.165,62.182,78800000.0
2009-07-31 00:50:00,62.203,62.24,62.197,62.234,67200000.0
2009-07-31 00:55:00,62.233,62.268,62.21,62.268,67200000.0
2009-07-31 01:00:00,62.274,62.293,62.222,62.243,56400000.0
2009-07-31 01:05:00,62.23,62.241,62.175,62.199,58600000.0
2009-07-31 01:10:00,62.215,62.255,62.126,62.253,64400000.0
2009-07-31 01:15:00,62.241,62.27,62.241,62.268,54400000.0
2009-07-31 01:20:00,62.284,62.287,62.257,62.271,72000000.0
2009-07-31 01:25:00,62.27,62.307,62.266,62.302,57600000.0
2009-07-31 01:30:00,62.311,62.359,62.311,62.359,56000000.0
2009-07-31 01:35:00,62.362,62.381,62.288,62.374,56000000.0
2009-07-31 01:40:00,62.37,62.386,62.336,62.354,57600000.0
2009-07-31 01:45:00,62.361,62.413,62.361,62.408,62400000.0
2009-07-31 01:50:00,62.403,62.41,62.336,62.339,64000000.0
2009-07-31 01:55:00,62.34,62.367,62.34,62.36,68800000.0
2009-07-31 02:00:00,62.35,62.373,62.296,62.296,65600000.0
2009-07-31 02:05:00,62.295,62.301,62.273,62.301,83200000.0
2009-07-31 02:10:00,62.314,62.319,62.289,62.306,59200000.0
2009-07-31 02:15:00,62.283,62.311,62.283,62.3,52800000.0
2009-07-31 02:20:00,62.291,62.305,62.275,62.282,70800000.0
2009-07-31 02:25:00,62.286,62.309,62.263,62.3,75200000.0
2009-07-31 02:30:00,62.301,62.304,62.274,62.304,56000000.0
2009-07-31 02:35:00,62.303,62.303,62.234,62.24,72000000.0
2009-07-31 02:40:00,62.247,62.275,62.227,62.266,76800000.0
2009-07-31 02:45:00,62.255,62.301,62.249,62.301,59200000.0
2009-07-31 02:50:00,62.305,62.338,62.263,62.331,68800000.0
2009-07-31 02:55:00,62.322,62.37,62.305,62.37,72000000.0
2009-07-31 03:00:00,62.387,62.4,62.361,62.378,72000000.0
2009-07-31 03:05:00,62.378,62.378,62.321,62.343,56000000.0
2009-07-31 03:10:00,62.341,62.341,62.314,62.332,64000000.0
2009-07-31 03:15:00,62.328,62.357,62.301,62.344,52800000.0
2009-07-31 03:20:00,62.34,62.349,62.313,62.325,81600000.0
2009-07-31 03:25:00,62.318,62.318,62.273,62.281,64000000.0
2009-07-31 03:30:00,62.279,62.297,62.261,62.28,81600000.0
2009-07-31 03:35:00,62.268,62.278,62.241,62.242,64400000.0
2009-07-31 03:40:00,62.244,62.26,62.22,62.22,86400000.0
2009-07-31 03:45:00,62.21,62.249,62.21,62.242,59200000.0
2009-07-31 03:50:00,62.258,62.311,62.174,62.308,64400000.0
2009-07-31 03:55:00,62.296,62.334,62.274,62.314,64000000.0
2009-07-31 04:00:00,62.323,62.357,62.238,62.357,51600000.0
2009-07-31 04:05:00,62.335,62.337,62.287,62.32,57600000.0
2009-07-31 04:10:00,62.314,62.336,62.303,62.323,56000000.0
2009-07-31 04:15:00,62.311,62.313,62.234,62.261,90000000.0
2009-07-31 04:20:00,62.271,62.296,62.27,62.295,65600000.0
2009-07-31 04:25:00,62.315,62.327,62.289,62.289,54800000.0
2009-07-31 04:30:00,62.287,62.391,62.287,62.391,67200000.0
2009-07-31 04:35:00,62.372,62.41,62.335,62.392,57600000.0
2009-07-31 04:40:00,62.4,62.407,62.367,62.389,65600000.0
2009-07-31 04:45:00,62.39,62.421,62.39,62.413,68800000.0
2009-07-31 04:50:00,62.421,62.463,62.412,62.438,93200000.0
2009-07-31 04:55:00,62.44,62.503,62.425,62.503,69800000.0
2009-07-31 05:00:00,62.531,62.542,62.484,62.488,54400000.0
2009-07-31 05:05:00,62.475,62.48,62.433,62.467,61600000.0
2009-07-31 05:10:00,62.455,62.457,62.434,62.457,52800000.0
2009-07-31 05:15:00,62.463,62.463,62.431,62.446,59200000.0
2009-07-31 05:20:00,62.449,62.463,62.433,62.456,99200000.0
2009-07-31 05:25:00,62.463,62.47,62.441,62.441,56000000.0
2009-07-31 05:30:00,62.438,62.456,62.419,62.428,67600000.0
2009-07-31 05:35:00,62.433,62.488,62.432,62.468,56000000.0
2009-07-31 05:40:00,62.477,62.524,62.477,62.521,67200000.0
2009-07-31 05:45:00,62.536,62.554,62.5,62.525,72000000.0
2009-07-31 05:50:00,62.526,62.532,62.488,62.498,59200000.0
2009-07-31 05:55:00,62.498,62.503,62.482,62.503,74000000.0
2009-07-31 06:00:00,62.498,62.512,62.464,62.503,59200000.0
2009-07-31 06:05:00,62.506,62.549,62.503,62.51,59600000.0
2009-07-31 06:10:00,62.5,62.58,62.498,62.58,89600000.0
2009-07-31 06:15:00,62.573,62.603,62.502,62.592,53200000.0
2009-07-31 06:20:00,62.59,62.59,62.552,62.569,69200000.0
2009-07-31 06:25:00,62.566,62.608,62.557,62.605,57600000.0
2009-07-31 06:30:00,62.606,62.617,62.574,62.611,103200000.0
2009-07-31 06:35:00,62.6,62.619,62.575,62.594,64000000.0
2009-07-31 06:40:00,62.607,62.622,62.597,62.603,64000000.0
2009-07-31 06:45:00,62.592,62.602,62.54,62.595,62400000.0
2009-07-31 06:50:00,62.567,62.597,62.502,62.567,64000000.0
2009-07-31 06:55:00,62.575,62.651,62.554,62.635,62400000.0
2009-07-31 07:00:00,62.632,62.668,62.6,62.668,51200000.0
2009-07-31 07:05:00,62.672,62.696,62.628,62.695,78400000.0
2009-07-31 07:10:00,62.695,62.695,62.628,62.643,76800000.0
2009-07-31 07:15:00,62.659,62.677,62.642,62.66,56000000.0
2009-07-31 07:20:00,62.651,62.655,62.623,62.637,64000000.0
2009-07-31 07:25:00,62.64,62.64,62.611,62.614,77200000.0
2009-07-31 07:30:00,62.63,62.666,62.552,62.605,62400000.0
2009-07-31 07:35:00,62.601,62.607,62.529,62.54,62400000.0
2009-07-31 07:40:00,62.55,62.567,62.512,62.512,113600000.0
2009-07-31 07:45:00,62.489,62.515,62.432,62.515,77200000.0
2009-07-31 07:50:00,62.503,62.517,62.461,62.489,83600000.0
2009-07-31 07:55:00,62.473,62.498,62.454,62.482,84800000.0
2009-07-31 08:00:00,62.492,62.498,62.404,62.417,60800000.0
2009-07-31 08:05:00,62.422,62.427,62.377,62.423,64000000.0
2009-07-31 08:10:00,62.422,62.565,62.422,62.555,101200000.0
2009-07-31 08:15:00,62.527,62.586,62.511,62.511,64000000.0
2009-07-31 08:20:00,62.505,62.538,62.49,62.523,59200000.0
2009-07-31 08:25:00,62.511,62.511,62.419,62.425,52800000.0
2009-07-31 08:30:00,62.429,62.454,62.414,62.424,88800000.0
2009-07-31 08:35:00,62.428,62.428,62.389,62.413,104000000.0
2009-07-31 08:40:00,62.416,62.445,62.41,62.445,64000000.0
2009-07-31 08:45:00,62.439,62.458,62.41,62.453,108800000.0
2009-07-31 08:50:00,62.443,62.485,62.438,62.459,148800000.0
2009-07-31 08:55:00,62.454,62.458,62.407,62.407,108800000.0
2009-07-31 09:00:00,62.4,62.432,62.38,62.431,121600000.0
2009-07-31 09:05:00,62.442,62.471,62.433,62.471,128400000.0
2009-07-31 09:10:00,62.48,62.51,62.427,62.446,88000000.0
2009-07-31 09:15:00,62.471,62.502,62.436,62.466,296000000.0
2009-07-31 09:20:00,62.48,62.487,62.404,62.466,275200000.0
2009-07-31 09:25:00,62.473,62.552,62.473,62.5,166800000.0
2009-07-31 09:30:00,62.476,62.514,62.463,62.472,136400000.0
2009-07-31 09:35:00,62.478,62.609,62.462,62.589,188800000.0
2009-07-31 09:40:00,62.602,62.687,62.594,62.687,206800000.0
2009-07-31 09:45:00,62.687,62.733,62.686,62.724,78400000.0
2009-07-31 09:50:00,62.721,62.747,62.708,62.726,196800000.0
2009-07-31 09:55:00,62.717,62.745,62.711,62.711,178400000.0
2009-07-31 10:00:00,62.7,62.703,62.662,62.694,192000000.0
2009-07-31 10:05:00,62.689,62.689,62.622,62.622,178400000.0
2009-07-31 10:10:00,62.622,62.657,62.611,62.611,233600000.0
2009-07-31 10:15:00,62.599,62.628,62.572,62.585,148800000.0
2009-07-31 10:20:00,62.586,62.608,62.578,62.589,131200000.0
2009-07-31 10:25:00,62.596,62.635,62.596,62.608,251200000.0
2009-07-31 10:30:00,62.614,62.642,62.589,62.589,158400000.0
2009-07-31 10:35:00,62.59,62.619,62.579,62.583,84800000.0
2009-07-31 10:40:00,62.586,62.61,62.576,62.589,157200000.0
2009-07-31 10:45:00,62.589,62.607,62.582,62.592,140800000.0
2009-07-31 10:50:00,62.59,62.6,62.561,62.563,276800000.0
2009-07-31 10:55:00,62.532,62.605,62.53,62.541,209600000.0
2009-07-31 11:00:00,62.533,62.602,62.533,62.602,144000000.0
2009-07-31 11:05:00,62.61,62.612,62.569,62.588,195600000.0
2009-07-31 11:10:00,62.589,62.589,62.564,62.57,231200000.0
2009-07-31 11:15:00,62.557,62.58,62.538,62.548,218400000.0
2009-07-31 11:20:00,62.558,62.578,62.541,62.546,221600000.0
2009-07-31 11:25:00,62.549,62.577,62.545,62.569,156800000.0
2009-07-31 11:30:00,62.58,62.615,62.571,62.606,124800000.0
2009-07-31 11:35:00,62.602,62.642,62.597,62.638,131200000.0
2009-07-31 11:40:00,62.657,62.706,62.657,62.703,176000000.0
2009-07-31 11:45:00,62.694,62.71,62.677,62.693,168000000.0
2009-07-31 11:50:00,62.698,62.71,62.674,62.69,205600000.0
2009-07-31 11:55:00,62.692,62.716,62.661,62.68,224400000.0
2009-07-31 12:00:00,62.695,62.697,62.665,62.697,138800000.0
2009-07-31 12:05:00,62.696,62.731,62.689,62.73,142800000.0
2009-07-31 12:10:00,62.734,62.735,62.696,62.735,91200000.0
2009-07-31 12:15:00,62.733,62.737,62.706,62.708,158400000.0
2009-07-31 12:20:00,62.712,62.72,62.685,62.7,192000000.0
2009-07-31 12:25:00,62.705,62.77,62.636,62.636,258600000.0
2009-07-31 12:30:00,62.627,62.754,62.609,62.749,213200000.0
2009-07-31 12:35:00,62.748,62.822,62.703,62.822,114000000.0
2009-07-31 12:40:00,62.816,62.817,62.72,62.743,120400000.0
2009-07-31 12:45:00,62.758,62.787,62.754,62.779,182800000.0
2009-07-31 12:50:00,62.778,62.802,62.732,62.799,86400000.0
2009-07-31 12:55:00,62.8,62.857,62.778,62.857,91200000.0
2009-07-31 13:00:00,62.844,62.85,62.815,62.848,67200000.0
2009-07-31 13:05:00,62.856,62.869,62.83,62.861,104000000.0
2009-07-31 13:10:00,62.869,62.909,62.858,62.909,89600000.0
2009-07-31 13:15:00,62.903,62.926,62.889,62.911,113600000.0
2009-07-31 13:20:00,62.921,62.923,62.892,62.908,107200000.0
2009-07-31 13:25:00,62.909,62.909,62.821,62.828,140800000.0
2009-07-31 13:30:00,62.834,62.855,62.773,62.773,91200000.0
2009-07-31 13:35:00,62.752,62.812,62.735,62.812,139200000.0
2009-07-31 13:40:00,62.82,62.84,62.805,62.84,92800000.0
2009-07-31 13:45:00,62.853,62.865,62.796,62.796,92800000.0
2009-07-31 13:50:00,62.781,62.781,62.748,62.754,148800000.0
2009-07-31 13:55:00,62.752,62.772,62.741,62.763,119800000.0
2009-07-31 14:00:00,62.763,62.763,62.691,62.717,100000000.0
2009-07-31 14:05:00,62.714,62.714,62.649,62.688,92000000.0
2009-07-31 14:10:00,62.693,62.709,62.691,62.696,88000000.0
2009-07-31 14:15:00,62.687,62.756,62.687,62.748,128400000.0
2009-07-31 14:20:00,62.764,62.764,62.726,62.76,116800000.0
2009-07-31 14:25:00,62.764,62.775,62.712,62.754,67200000.0
2009-07-31 14:30:00,62.752,62.752,62.475,62.486,72000000.0
2009-07-31 14:35:00,62.529,62.537,62.294,62.367,60800000.0
2009-07-31 14:40:00,62.432,62.512,62.431,62.503,67200000.0
2009-07-31 14:45:00,62.5,62.562,62.484,62.484,59200000.0
2009-07-31 14:50:00,62.473,62.473,62.366,62.434,68800000.0
2009-07-31 14:55:00,62.401,62.414,62.337,62.394,67200000.0
2009-07-31 15:00:00,62.417,62.479,62.363,62.432,70800000.0
2009-07-31 15:05:00,62.42,62.426,62.272,62.303,60200000.0
2009-07-31 15:10:00,62.292,62.299,62.218,62.254,67200000.0
2009-07-31 15:15:00,62.258,62.32,62.187,62.32,73600000.0
2009-07-31 15:20:00,62.352,62.408,62.31,62.386,67600000.0
2009-07-31 15:25:00,62.411,62.492,62.39,62.492,70800000.0
2009-07-31 15:30:00,62.499,62.598,62.484,62.591,64000000.0
2009-07-31 15:35:00,62.579,62.611,62.537,62.557,69200000.0
2009-07-31 15:40:00,62.557,62.687,62.524,62.667,67200000.0
2009-07-31 15:45:00,62.655,62.704,62.626,62.626,59200000.0
2009-07-31 15:50:00,62.607,62.665,62.56,62.6,68000000.0
2009-07-31 15:55:00,62.605,62.674,62.536,62.538,62800000.0
2009-07-31 16:00:00,62.531,62.531,62.351,62.508,64000000.0
2009-07-31 16:05:00,62.518,62.554,62.431,62.554,70400000.0
2009-07-31 16:10:00,62.557,62.619,62.521,62.594,65600000.0
2009-07-31 16:15:00,62.579,62.714,62.575,62.636,64000000.0
2009-07-31 16:20:00,62.622,62.622,62.499,62.544,57600000.0
2009-07-31 16:25:00,62.539,62.574,62.504,62.562,68800000.0
2009-07-31 16:30:00,62.598,62.663,62.586,62.621,64000000.0
2009-07-31 16:35:00,62.618,62.635,62.597,62.618,64000000.0
2009-07-31 16:40:00,62.617,62.664,62.575,62.658,65600000.0
2009-07-31 16:45:00,62.677,62.68,62.595,62.607,67200000.0
2009-07-31 16:50:00,62.629,62.65,62.508,62.586,75200000.0
2009-07-31 16:55:00,62.58,62.669,62.58,62.646,68800000.0
2009-07-31 17:00:00,62.625,62.652,62.535,62.636,59200000.0
2009-07-31 17:05:00,62.63,62.632,62.549,62.553,65600000.0
2009-07-31 17:10:00,62.546,62.611,62.527,62.611,62800000.0
2009-07-31 17:15:00,62.623,62.623,62.468,62.505,52800000.0
2009-07-31 17:20:00,62.51,62.548,62.446,62.471,54400000.0
2009-07-31 17:25:00,62.477,62.529,62.319,62.411,65600000.0
2009-07-31 17:30:00,62.382,62.382,62.262,62.296,60000000.0
2009-07-31 17:35:00,62.307,62.433,62.307,62.377,58600000.0
2009-07-31 17:40:00,62.354,62.431,62.345,62.409,54400000.0
2009-07-31 17:45:00,62.406,62.432,62.382,62.384,59200000.0
2009-07-31 17:50:00,62.37,62.456,62.368,62.434,62400000.0
2009-07-31 17:55:00,62.438,62.44,62.358,62.358,63400000.0
2009-07-31 18:00:00,62.364,62.419,62.175,62.419,67600000.0
2009-07-31 18:05:00,62.424,62.454,62.41,62.424,70400000.0
2009-07-31 18:10:00,62.461,62.48,62.446,62.471,60800000.0
2009-07-31 18:15:00,62.461,62.464,62.418,62.434,59200000.0
2009-07-31 18:20:00,62.44,62.448,62.384,62.432,68800000.0
2009-07-31 18:25:00,62.435,62.468,62.382,62.397,60800000.0
2009-07-31 18:30:00,62.392,62.415,62.347,62.355,59200000.0
2009-07-31 18:35:00,62.339,62.359,62.329,62.34,70400000.0
2009-07-31 18:40:00,62.332,62.364,62.306,62.362,62400000.0
2009-07-31 18:45:00,62.354,62.443,62.338,62.433,60800000.0
2009-07-31 18:50:00,62.434,62.434,62.349,62.402,64000000.0
2009-07-31 18:55:00,62.417,62.462,62.355,62.355,67600000.0
2009-07-31 19:00:00,62.363,62.453,62.363,62.446,66000000.0
2009-07-31 19:05:00,62.45,62.458,62.424,62.431,72000000.0
2009-07-31 19:10:00,62.422,62.448,62.403,62.409,68800000.0
2009-07-31 19:15:00,62.4,62.446,62.4,62.435,72000000.0
2009-07-31 19:20:00,62.42,62.431,62.395,62.431,78800000.0
2009-07-31 19:25:00,62.427,62.439,62.416,62.431,64000000.0
2009-07-31 19:30:00,62.47,62.481,62.421,62.424,67200000.0
2009-07-31 19:35:00,62.426,62.44,62.385,62.385,60800000.0
2009-07-31 19:40:00,62.399,62.463,62.396,62.463,67200000.0
2009-07-31 19:45:00,62.467,62.561,62.457,62.561,59200000.0
2009-07-31 19:50:00,62.569,62.569,62.527,62.532,69200000.0
2009-07-31 19:55:00,62.535,62.547,62.518,62.533,57600000.0
2009-07-31 20:00:00,62.54,62.543,62.512,62.534,54200000.0
2009-07-31 20:05:00,62.537,62.537,62.501,62.523,62400000.0
2009-07-31 20:10:00,62.521,62.644,62.521,62.633,59200000.0
2009-07-31 20:15:00,62.641,62.654,62.624,62.646,60800000.0
2009-07-31 20:20:00,62.65,62.677,62.647,62.66,57600000.0
2009-07-31 20:25:00,62.665,62.687,62.66,62.661,73600000.0
2009-07-31 20:30:00,62.662,62.721,62.655,62.706,62800000.0
2009-07-31 20:35:00,62.69,62.722,62.393,62.393,56000000.0
2009-07-31 20:40:00,62.454,62.65,62.454,62.642,56000000.0
2009-07-31 20:45:00,62.609,62.668,62.605,62.642,56000000.0
2009-07-31 20:50:00,62.634,62.642,62.586,62.613,59200000.0
2009-07-31 20:55:00,62.614,62.637,62.544,62.61,68800000.0
2009-07-31 21:00:00,62.607,62.63,62.588,62.627,65600000.0
2009-07-31 21:05:00,62.628,62.642,62.57,62.57,60800000.0
2009-07-31 21:10:00,62.58,62.616,62.58,62.601,67200000.0
2009-07-31 21:15:00,62.605,62.625,62.594,62.608,64000000.0
2009-07-31 21:20:00,62.611,62.654,62.608,62.628,46400000.0
2009-07-31 21:25:00,62.621,62.66,62.621,62.643,65600000.0
2009-07-31 21:30:00,62.638,62.662,62.611,62.655,57600000.0
2009-07-31 21:35:00,62.651,62.697,62.636,62.697,67200000.0
2009-07-31 21:40:00,62.69,62.69,62.666,62.674,46400000.0
2009-07-31 21:45:00,62.672,62.673,62.64,62.673,62800000.0
2009-07-31 21:50:00,62.668,62.668,62.566,62.64,68800000.0
2009-07-31 21:55:00,62.638,62.66,62.619,62.626,67200000.0
2009-07-31 22:00:00,62.618,62.62,62.543,62.614,60800000.0
2009-07-31 22:05:00,62.622,62.639,62.606,62.606,70400000.0
2009-07-31 22:10:00,62.606,62.629,62.601,62.615,75600000.0
2009-07-31 22:15:00,62.61,62.61,62.583,62.588,60800000.0
2009-07-31 22:20:00,62.61,62.614,62.573,62.593,60800000.0
2009-07-31 22:25:00,62.602,62.602,62.555,62.585,73600000.0
2009-07-31 22:30:00,62.591,62.603,62.522,62.522,59200000.0
2009-07-31 22:35:00,62.524,62.557,62.517,62.52,68800000.0
2009-07-31 22:40:00,62.526,62.543,62.512,62.543,61200000.0
2009-07-31 22:45:00,62.543,62.598,62.534,62.598,62400000.0
2009-07-31 22:50:00,62.575,62.604,62.571,62.594,61200000.0
2009-07-31 22:55:00,62.578,62.611,62.545,62.578,62400000.0
2009-08-02 23:00:00,62.52,62.561,62.458,62.481,65600000.0
2009-08-02 23:05:00,62.473,62.498,62.418,62.498,64000000.0
2009-08-02 23:10:00,62.492,62.503,62.487,62.49,32400000.0
2009-08-02 23:15:00,62.502,62.519,62.464,62.473,51200000.0
2009-08-02 23:20:00,62.5,62.531,62.485,62.519,62400000.0
2009-08-02 23:25:00,62.503,62.524,62.429,62.494,67200000.0
2009-08-02 23:30:00,62.468,62.476,62.41,62.415,69200000.0
2009-08-02 23:35:00,62.397,62.44,62.394,62.44,65600000.0
2009-08-02 23:40:00,62.388,62.477,62.382,62.449,65600000.0
2009-08-02 23:45:00,62.438,62.492,62.438,62.468,68800000.0
2009-08-02 23:50:00,62.465,62.493,62.461,62.488,64000000.0
2009-08-02 23:55:00,62.499,62.531,62.47,62.52,64400000.0
2009-08-03 00:00:00,62.541,62.545,62.446,62.476,62400000.0
2009-08-03 00:05:00,62.503,62.519,62.474,62.501,66000000.0
2009-08-03 00:10:00,62.515,62.517,62.48,62.499,59200000.0
2009-08-03 00:15:00,62.507,62.539,62.453,62.453,54400000.0
2009-08-03 00:20:00,62.465,62.493,62.408,62.474,73600000.0
2009-08-03 00:25:00,62.454,62.46,62.424,62.434,62400000.0
2009-08-03 00:30:00,62.426,62.432,62.389,62.402,60800000.0
2009-08-03 00:35:00,62.404,62.464,62.396,62.449,64000000.0
2009-08-03 00:40:00,62.451,62.477,62.449,62.477,52800000.0
2009-08-03 00:45:00,62.48,62.512,62.473,62.496,77800000.0
2009-08-03 00:50:00,62.493,62.545,62.493,62.493,67200000.0
2009-08-03 00:55:00,62.502,62.548,62.496,62.548,67200000.0
2009-08-03 01:00:00,62.548,62.556,62.437,62.526,56000000.0
2009-08-03 01:05:00,62.525,62.547,62.503,62.516,59200000.0
2009-08-03 01:10:00,62.498,62.555,62.408,62.555,64400000.0
2009-08-03 01:15:00,62.555,62.587,62.551,62.554,54400000.0
2009-08-03 01:20:00,62.548,62.7,62.548,62.698,72000000.0
2009-08-03 01:25:00,62.699,62.839,62.666,62.832,57600000.0
2009-08-03 01:30:00,62.809,62.95,62.793,62.898,55400000.0
2009-08-03 01:35:00,62.879,62.923,62.78,62.873,56000000.0
2009-08-03 01:40:00,62.882,62.899,62.871,62.894,57600000.0
2009-08-03 01:45:00,62.899,62.936,62.886,62.912,62400000.0
2009-08-03 01:50:00,62.934,62.934,62.818,62.828,64800000.0
2009-08-03 01:55:00,62.842,62.91,62.806,62.806,68800000.0
2009-08-03 02:00:00,62.793,62.875,62.774,62.875,68200000.0
2009-08-03 02:05:00,62.879,62.879,62.823,62.864,64000000.0
2009-08-03 02:10:00,62.848,62.851,62.808,62.847,62400000.0
2009-08-03 02:15:00,62.849,62.855,62.825,62.845,57600000.0
2009-08-03 02:20:00,62.848,62.87,62.754,62.822,55400000.0
2009-08-03 02:25:00,62.818,62.826,62.789,62.818,56000000.0
2009-08-03 02:30:00,62.83,62.868,62.83,62.852,57600000.0
2009-08-03 02:35:00,62.83,62.852,62.777,62.795,72000000.0
2009-08-03 02:40:00,62.808,62.847,62.8,62.82,54400000.0
2009-08-03 02:45:00,62.816,62.816,62.68,62.803,64000000.0
2009-08-03 02:50:00,62.804,62.804,62.765,62.765,59200000.0
2009-08-03 02:55:00,62.773,62.773,62.674,62.724,56000000.0
2009-08-03 03:00:00,62.715,62.715,62.58,62.639,67200000.0
2009-08-03 03:05:00,62.643,62.709,62.643,62.701,67200000.0
2009-08-03 03:10:00,62.697,62.707,62.678,62.694,78400000.0
2009-08-03 03:15:00,62.704,62.724,62.693,62.704,53200000.0
2009-08-03 03:20:00,62.707,62.755,62.707,62.729,64000000.0
2009-08-03 03:25:00,62.732,62.76,62.725,62.754,61200000.0
2009-08-03 03:30:00,62.749,62.767,62.723,62.747,62400000.0
2009-08-03 03:35:00,62.756,62.787,62.718,62.784,74400000.0
2009-08-03 03:40:00,62.771,62.806,62.759,62.782,54400000.0
2009-08-03 03:45:00,62.787,62.792,62.732,62.777,59200000.0
2009-08-03 03:50:00,62.774,62.775,62.73,62.736,65600000.0
2009-08-03 03:55:00,62.727,62.76,62.727,62.737,62400000.0
2009-08-03 04:00:00,62.748,62.755,62.69,62.701,64000000.0
2009-08-03 04:05:00,62.701,62.723,62.653,62.717,64400000.0
2009-08-03 04:10:00,62.699,62.732,62.683,62.683,65600000.0
2009-08-03 04:15:00,62.694,62.715,62.652,62.652,65600000.0
2009-08-03 04:20:00,62.703,62.728,62.696,62.719,66000000.0
2009-08-03 04:25:00,62.723,62.736,62.677,62.726,68800000.0
2009-08-03 04:30:00,62.723,62.806,62.713,62.779,67200000.0
2009-08-03 04:35:00,62.767,62.767,62.718,62.737,62400000.0
2009-08-03 04:40:00,62.737,62.745,62.724,62.731,64000000.0
2009-08-03 04:45:00,62.736,62.758,62.71,62.71,57600000.0
2009-08-03 04:50:00,62.726,62.741,62.711,62.721,64000000.0
2009-08-03 04:55:00,62.724,62.752,62.699,62.751,65600000.0
2009-08-03 05:00:00,62.732,62.782,62.732,62.765,62400000.0
2009-08-03 05:05:00,62.772,62.794,62.757,62.794,60800000.0
2009-08-03 05:10:00,62.812,62.812,62.763,62.792,62400000.0
2009-08-03 05:15:00,62.782,62.806,62.767,62.79,60800000.0
2009-08-03 05:20:00,62.783,62.787,62.744,62.765,68800000.0
2009-08-03 05:25:00,62.753,62.754,62.705,62.739,59600000.0
2009-08-03 05:30:00,62.748,62.755,62.718,62.73,74000000.0
2009-08-03 05:35:00,62.714,62.753,62.693,62.711,60800000.0
2009-08-03 05:40:00,62.741,62.757,62.725,62.743,64000000.0
2009-08-03 05:45:00,62.741,62.748,62.719,62.739,75600000.0
2009-08-03 05:50:00,62.744,62.756,62.733,62.74,70400000.0
2009-08-03 05:55:00,62.736,62.753,62.672,62.731,60800000.0
2009-08-03 06:00:00,62.74,62.759,62.73,62.75,67200000.0
2009-08-03 06:05:00,62.754,62.761,62.666,62.726,69200000.0
2009-08-03 06:10:00,62.738,62.762,62.727,62.762,62400000.0
2009-08-03 06:15:00,62.749,62.755,62.695,62.695,46400000.0
2009-08-03 06:20:00,62.712,62.756,62.709,62.749,67600000.0
2009-08-03 06:25:00,62.739,62.763,62.732,62.76,57600000.0
2009-08-03 06:30:00,62.753,62.788,62.726,62.788,65600000.0
2009-08-03 06:35:00,62.791,62.799,62.771,62.771,46400000.0
2009-08-03 06:40:00,62.786,62.827,62.786,62.819,64000000.0
2009-08-03 06:45:00,62.801,62.809,62.739,62.773,67200000.0
2009-08-03 06:50:00,62.763,62.771,62.726,62.767,60800000.0
2009-08-03 06:55:00,62.771,62.773,62.745,62.763,66400000.0
2009-08-03 07:00:00,62.762,62.762,62.666,62.729,69200000.0
2009-08-03 07:05:00,62.74,62.745,62.694,62.726,59200000.0
2009-08-03 07:10:00,62.732,62.738,62.671,62.692,52800000.0
2009-08-03 07:15:00,62.693,62.702,62.683,62.691,51200000.0
2009-08-03 07:20:00,62.685,62.723,62.672,62.686,56000000.0
2009-08-03 07:25:00,62.705,62.71,62.675,62.704,62400000.0
2009-08-03 07:30:00,62.722,62.734,62.687,62.702,73600000.0
2009-08-03 07:35:00,62.721,62.734,62.703,62.721,57600000.0
2009-08-03 07:40:00,62.721,62.731,62.695,62.719,60800000.0
2009-08-03 07:45:00,62.699,62.719,62.678,62.685,59200000.0
2009-08-03 07:50:00,62.698,62.704,62.664,62.67,62400000.0
2009-08-03 07:55:00,62.681,62.703,62.662,62.667,54400000.0
2009-08-03 08:00:00,62.652,62.673,62.607,62.663,57600000.0
2009-08-03 08:05:00,62.651,62.723,62.651,62.723,69200000.0
2009-08-03 08:10:00,62.724,62.724,62.68,62.693,59200000.0
2009-08-03 08:15:00,62.693,62.693,62.648,62.658,67600000.0
2009-08-03 08:20:00,62.65,62.664,62.633,62.655,60800000.0
2009-08-03 08:25:00,62.668,62.678,62.656,62.67,67200000.0
2009-08-03 08:30:00,62.666,62.716,62.642,62.711,64000000.0
2009-08-03 08:35:00,62.735,62.742,62.655,62.655,78400000.0
2009-08-03 08:40:00,62.656,62.712,62.656,62.679,72000000.0
2009-08-03 08:45:00,62.651,62.756,62.651,62.754,68200000.0
2009-08-03 08:50:00,62.749,62.771,62.745,62.761,72000000.0
2009-08-03 08:55:00,62.772,62.778,62.727,62.745,65600000.0
2009-08-03 09:00:00,62.749,62.821,62.731,62.789,67200000.0
2009-08-03 09:05:00,62.783,62.841,62.783,62.84,64000000.0
2009-08-03 09:10:00,62.857,62.939,62.854,62.935,60800000.0
2009-08-03 09:15:00,62.955,63.009,62.955,62.994,62400000.0
2009-08-03 09:20:00,63.019,63.023,62.939,62.968,70800000.0
2009-08-03 09:25:00,62.967,62.967,62.927,62.943,59200000.0
2009-08-03 09:30:00,62.947,62.959,62.907,62.924,61200000.0
2009-08-03 09:35:00,62.934,62.959,62.871,62.89,68800000.0
2009-08-03 09:40:00,62.877,62.906,62.852,62.866,59200000.0
2009-08-03 09:45:00,62.9,62.934,62.898,62.912,60800000.0
2009-08-03 09:50:00,62.906,62.956,62.906,62.956,65600000.0
2009-08-03 09:55:00,62.951,63.015,62.88,63.013,67200000.0
2009-08-03 10:00:00,63.012,63.075,63.011,63.053,64000000.0
2009-08-03 10:05:00,63.045,63.119,63.045,63.114,62800000.0
2009-08-03 10:10:00,63.126,63.178,63.126,63.169,59200000.0
2009-08-03 10:15:00,63.166,63.202,63.143,63.194,54400000.0
2009-08-03 10:20:00,63.192,63.192,63.075,63.113,59200000.0
2009-08-03 10:25:00,63.124,63.195,63.104,63.178,59200000.0
2009-08-03 10:30:00,63.143,63.19,63.129,63.162,65600000.0
2009-08-03 10:35:00,63.174,63.221,63.088,63.175,54400000.0
2009-08-03 10:40:00,63.151,63.179,63.131,63.171,52800000.0
2009-08-03 10:45:00,63.164,63.209,63.123,63.123,62800000.0
2009-08-03 10:50:00,63.129,63.144,63.113,63.12,66000000.0
2009-08-03 10:55:00,63.106,63.125,63.011,63.088,59200000.0
2009-08-03 11:00:00,63.099,63.143,63.098,63.121,68800000.0
2009-08-03 11:05:00,63.124,63.132,63.035,63.126,76000000.0
2009-08-03 11:10:00,63.098,63.175,63.098,63.174,67200000.0
2009-08-03 11:15:00,63.169,63.264,63.152,63.264,65600000.0
2009-08-03 11:20:00,63.27,63.301,63.219,63.238,64000000.0
2009-08-03 11:25:00,63.25,63.29,63.234,63.275,64400000.0
2009-08-03 11:30:00,63.285,63.362,63.272,63.354,68800000.0
2009-08-03 11:35:00,63.347,63.353,63.289,63.296,57600000.0
2009-08-03 11:40:00,63.291,63.3,63.261,63.288,64000000.0
2009-08-03 11:45:00,63.284,63.289,63.207,63.222,59200000.0
2009-08-03 11:50:00,63.219,63.22,63.178,63.199,70400000.0
2009-08-03 11:55:00,63.19,63.239,63.145,63.239,64000000.0
2009-08-03 12:00:00,63.266,63.305,63.257,63.296,57600000.0
2009-08-03 12:05:00,63.306,63.307,63.263,63.27,67200000.0
2009-08-03 12:10:00,63.279,63.288,63.225,63.288,59600000.0
2009-08-03 12:15:00,63.286,63.286,63.176,63.25,67200000.0
2009-08-03 12:20:00,63.251,63.268,63.231,63.246,68800000.0
2009-08-03 12:25:00,63.258,63.268,63.219,63.239,64000000.0
2009-08-03 12:30:00,63.236,63.244,63.217,63.242,70400000.0
2009-08-03 12:35:00,63.239,63.24,63.144,63.215,67600000.0
2009-08-03 12:40:00,63.215,63.271,63.172,63.259,73600000.0
2009-08-03 12:45:00,63.257,63.297,63.252,63.297,57600000.0
2009-08-03 12:50:00,63.298,63.317,63.281,63.309,60800000.0
2009-08-03 12:55:00,63.313,63.318,63.248,63.283,70400000.0
2009-08-03 13:00:00,63.286,63.294,63.228,63.228,67200000.0
2009-08-03 13:05:00,63.219,63.232,63.209,63.209,68200000.0
2009-08-03 13:10:00,63.19,63.209,63.171,63.2,59200000.0
2009-08-03 13:15:00,63.189,63.244,63.161,63.234,67200000.0
2009-08-03 13:20:00,63.224,63.271,63.224,63.27,60800000.0
2009-08-03 13:25:00,63.266,63.333,63.234,63.307,72000000.0
2009-08-03 13:30:00,63.311,63.311,63.277,63.281,67200000.0
2009-08-03 13:35:00,63.288,63.31,63.256,63.256,117200000.0
2009-08-03 13:40:00,63.252,63.32,63.252,63.309,128200000.0
2009-08-03 13:45:00,63.309,63.371,63.294,63.345,88400000.0
2009-08-03 13:50:00,63.363,63.366,63.308,63.345,91200000.0
2009-08-03 13:55:00,63.332,63.363,63.319,63.335,99200000.0
2009-08-03 14:00:00,63.34,63.382,63.315,63.346,120000000.0
2009-08-03 14:05:00,63.336,63.366,63.306,63.312,142800000.0
2009-08-03 14:10:00,63.308,63.335,63.308,63.322,92800000.0
2009-08-03 14:15:00,63.325,63.35,63.313,63.338,92800000.0
2009-08-03 14:20:00,63.337,63.387,63.336,63.364,138600000.0
2009-08-03 14:25:00,63.373,63.412,63.372,63.412,91200000.0
2009-08-03 14:30:00,63.415,63.421,63.339,63.354,140800000.0
2009-08-03 14:35:00,63.343,63.414,63.334,63.381,108000000.0
2009-08-03 14:40:00,63.389,63.401,63.342,63.344,113600000.0
2009-08-03 14:45:00,63.344,63.37,63.328,63.348,89600000.0
2009-08-03 14:50:00,63.355,63.384,63.338,63.348,104400000.0
2009-08-03 14:55:00,63.352,63.382,63.352,63.373,67600000.0
2009-08-03 15:00:00,63.372,63.378,63.331,63.348,91200000.0
2009-08-03 15:05:00,63.363,63.375,63.309,63.35,86400000.0
2009-08-03 15:10:00,63.361,63.39,63.357,63.387,182800000.0
2009-08-03 15:15:00,63.406,63.414,63.331,63.334,120400000.0
2009-08-03 15:20:00,63.306,63.375,63.306,63.375,113600000.0
2009-08-03 15:25:00,63.378,63.465,63.346,63.346,213200000.0
2009-08-03 15:30:00,63.355,63.476,63.335,63.42,259200000.0
2009-08-03 15:35:00,63.432,63.466,63.366,63.391,192400000.0
2009-08-03 15:40:00,63.372,63.372,63.243,63.279,158800000.0
2009-08-03 15:45:00,63.273,63.307,63.257,63.268,91200000.0
2009-08-03 15:50:00,63.27,63.294,63.232,63.291,142400000.0
2009-08-03 15:55:00,63.311,63.386,63.309,63.386,137600000.0
2009-08-03 16:00:00,63.46,63.555,63.459,63.514,224400000.0
2009-08-03 16:05:00,63.528,63.553,63.442,63.519,204800000.0
2009-08-03 16:10:00,63.501,63.614,63.501,63.614,168000000.0
2009-08-03 16:15:00,63.627,63.627,63.518,63.541,176000000.0
2009-08-03 16:20:00,63.553,63.589,63.548,63.567,131600000.0
2009-08-03 16:25:00,63.575,63.595,63.516,63.574,124800000.0
2009-08-03 16:30:00,63.582,63.636,63.566,63.566,156800000.0
2009-08-03 16:35:00,63.556,63.568,63.5,63.514,221200000.0
2009-08-03 16:40:00,63.524,63.545,63.47,63.48,210000000.0
2009-08-03 16:45:00,63.498,63.512,63.455,63.472,230800000.0
2009-08-03 16:50:00,63.492,63.57,63.488,63.551,195600000.0
2009-08-03 16:55:00,63.55,63.589,63.495,63.589,144400000.0
2009-08-03 17:00:00,63.566,63.569,63.523,63.525,210000000.0
2009-08-03 17:05:00,63.518,63.523,63.491,63.515,277200000.0
2009-08-03 17:10:00,63.503,63.545,63.478,63.478,140800000.0
2009-08-03 17:15:00,63.461,63.461,63.384,63.424,149200000.0
2009-08-03 17:20:00,63.428,63.551,63.428,63.551,80000000.0
2009-08-03 17:25:00,63.557,63.565,63.533,63.554,158800000.0
2009-08-03 17:30:00,63.569,63.63,63.559,63.607,252400000.0
2009-08-03 17:35:00,63.596,63.605,63.571,63.585,131200000.0
2009-08-03 17:40:00,63.577,63.604,63.536,63.604,148800000.0
2009-08-03 17:45:00,63.6,63.606,63.576,63.602,233000000.0
2009-08-03 17:50:00,63.589,63.589,63.533,63.544,177600000.0
2009-08-03 17:55:00,63.529,63.612,63.529,63.6,192000000.0
2009-08-03 18:00:00,63.6,63.6,63.542,63.574,177600000.0
2009-08-03 18:05:00,63.565,63.65,63.564,63.643,196800000.0
2009-08-03 18:10:00,63.643,63.651,63.56,63.56,78400000.0
2009-08-03 18:15:00,63.564,63.605,63.547,63.605,207200000.0
2009-08-03 18:20:00,63.594,63.597,63.552,63.569,188200000.0
2009-08-03 18:25:00,63.567,63.567,63.49,63.532,136000000.0
2009-08-03 18:30:00,63.526,63.547,63.513,63.528,166400000.0
2009-08-03 18:35:00,63.524,63.531,63.425,63.469,275600000.0
2009-08-03 18:40:00,63.446,63.512,63.446,63.492,296000000.0
2009-08-03 18:45:00,63.492,63.537,63.477,63.537,88000000.0
2009-08-03 18:50:00,63.549,63.586,63.536,63.586,129200000.0
2009-08-03 18:55:00,63.575,63.578,63.548,63.566,122000000.0
2009-08-03 19:00:00,63.576,63.615,63.566,63.597,109600000.0
2009-08-03 19:05:00,63.598,63.599,63.556,63.558,149200000.0
2009-08-03 19:10:00,63.53,63.564,63.53,63.563,109200000.0
2009-08-03 19:15:00,63.579,63.594,63.564,63.585,64000000.0
2009-08-03 19:20:00,63.597,63.6,63.568,63.591,104000000.0
2009-08-03 19:25:00,63.579,63.59,63.559,63.571,88400000.0
2009-08-03 19:30:00,63.58,63.585,63.538,63.56,48000000.0
2009-08-03 19:35:00,63.559,63.576,63.532,63.542,59200000.0
2009-08-03 19:40:00,63.538,63.574,63.538,63.561,64000000.0
2009-08-03 19:45:00,63.563,63.586,63.53,63.576,100800000.0
2009-08-03 19:50:00,63.562,63.562,63.518,63.55,64000000.0
2009-08-03 19:55:00,63.551,63.556,63.519,63.523,60800000.0
2009-08-03 20:00:00,63.565,63.629,63.565,63.627,84800000.0
2009-08-03 20:05:00,63.615,63.628,63.593,63.608,83600000.0
2009-08-03 20:10:00,63.613,63.613,63.54,63.585,72000000.0
2009-08-03 20:15:00,63.592,63.602,63.547,63.568,113600000.0
2009-08-03 20:20:00,63.572,63.574,63.544,63.549,62400000.0
2009-08-03 20:25:00,63.552,63.583,63.453,63.544,62400000.0
2009-08-03 20:30:00,63.541,63.545,63.519,63.522,76800000.0
2009-08-03 20:35:00,63.529,63.532,63.494,63.507,64000000.0
2009-08-03 20:40:00,63.507,63.537,63.473,63.492,56400000.0
2009-08-03 20:45:00,63.507,63.515,63.492,63.502,76800000.0
2009-08-03 20:50:00,63.506,63.527,63.485,63.507,78400000.0
2009-08-03 20:55:00,63.498,63.511,63.482,63.496,51200000.0
2009-08-03 21:00:00,63.491,63.518,63.471,63.516,62400000.0
2009-08-03 21:05:00,63.523,63.57,63.461,63.556,64400000.0
2009-08-03 21:10:00,63.525,63.568,63.525,63.562,62400000.0
2009-08-03 21:15:00,63.566,63.577,63.535,63.573,64400000.0
2009-08-03 21:20:00,63.561,63.605,63.561,63.594,59200000.0
2009-08-03 21:25:00,63.615,63.683,63.605,63.643,102400000.0
2009-08-03 21:30:00,63.639,63.661,63.627,63.648,58000000.0
2009-08-03 21:35:00,63.66,63.676,63.651,63.661,68800000.0
2009-08-03 21:40:00,63.647,63.664,63.556,63.623,52800000.0
2009-08-03 21:45:00,63.59,63.607,63.561,63.575,90000000.0
2009-08-03 21:50:00,63.543,63.599,63.543,63.591,59200000.0
2009-08-03 21:55:00,63.592,63.599,63.578,63.584,59200000.0
2009-08-03 22:00:00,63.583,63.59,63.556,63.556,73600000.0
2009-08-03 22:05:00,63.553,63.589,63.542,63.565,59600000.0
2009-08-03 22:10:00,63.53,63.566,63.53,63.546,72000000.0
2009-08-03 22:15:00,63.545,63.546,63.534,63.538,67200000.0
2009-08-03 22:20:00,63.511,63.549,63.511,63.547,56400000.0
2009-08-03 22:25:00,63.55,63.594,63.544,63.587,67200000.0
2009-08-03 22:30:00,63.543,63.593,63.541,63.578,56000000.0
2009-08-03 22:35:00,63.572,63.591,63.559,63.572,99600000.0
2009-08-03 22:40:00,63.577,63.599,63.573,63.595,56000000.0
2009-08-03 22:45:00,63.562,63.598,63.555,63.581,59200000.0
2009-08-03 22:50:00,63.562,63.604,63.556,63.604,60800000.0
2009-08-03 22:55:00,63.621,63.628,63.571,63.611,54400000.0
2009-08-03 23:00:00,63.617,63.628,63.59,63.628,70400000.0
2009-08-03 23:05:00,63.621,63.624,63.586,63.612,92800000.0
2009-08-03 23:10:00,63.612,63.631,63.59,63.631,68800000.0
2009-08-03 23:15:00,63.622,63.659,63.605,63.648,59200000.0
2009-08-03 23:20:00,63.62,63.654,63.603,63.625,57600000.0
2009-08-03 23:25:00,63.637,63.638,63.606,63.631,67200000.0
2009-08-03 23:30:00,63.612,63.637,63.599,63.6,51200000.0
2009-08-03 23:35:00,63.62,63.641,63.61,63.621,66000000.0
2009-08-03 23:40:00,63.61,63.61,63.551,63.56,90000000.0
2009-08-03 23:45:00,63.564,63.578,63.547,63.575,56000000.0
2009-08-03 23:50:00,63.578,63.64,63.576,63.635,57600000.0
2009-08-03 23:55:00,63.629,63.64,63.525,63.624,51200000.0
2009-08-04 00:00:00,63.617,63.624,63.55,63.606,64400000.0
2009-08-04 00:05:00,63.602,63.602,63.469,63.572,64000000.0
2009-08-04 00:10:00,63.567,63.567,63.519,63.549,59600000.0
2009-08-04 00:15:00,63.547,63.553,63.515,63.518,86400000.0
2009-08-04 00:20:00,63.541,63.554,63.53,63.545,64000000.0
2009-08-04 00:25:00,63.532,63.557,63.51,63.557,81600000.0
2009-08-04 00:30:00,63.528,63.569,63.528,63.536,64400000.0
2009-08-04 00:35:00,63.526,63.536,63.493,63.497,81600000.0
2009-08-04 00:40:00,63.52,63.523,63.468,63.515,51200000.0
2009-08-04 00:45:00,63.509,63.572,63.489,63.572,64000000.0
2009-08-04 00:50:00,63.571,63.571,63.509,63.55,56400000.0
2009-08-04 00:55:00,63.544,63.58,63.544,63.577,72000000.0
2009-08-04 01:00:00,63.558,63.558,63.526,63.538,72000000.0
2009-08-04 01:05:00,63.549,63.589,63.499,63.589,69200000.0
2009-08-04 01:10:00,63.597,63.597,63.533,63.545,59600000.0
2009-08-04 01:15:00,63.543,63.576,63.517,63.517,76800000.0
2009-08-04 01:20:00,63.53,63.562,63.514,63.562,72000000.0
2009-08-04 01:25:00,63.561,63.594,63.543,63.586,56000000.0
2009-08-04 01:30:00,63.582,63.589,63.556,63.584,75200000.0
2009-08-04 01:35:00,63.584,63.592,63.559,63.559,70800000.0
2009-08-04 01:40:00,63.558,63.581,63.545,63.574,52800000.0
2009-08-04 01:45:00,63.569,63.579,63.544,63.571,59600000.0
2009-08-04 01:50:00,63.565,63.608,63.556,63.597,83200000.0
2009-08-04 01:55:00,63.586,63.588,63.568,63.587,65600000.0
2009-08-04 02:00:00,63.585,63.6,63.57,63.591,68800000.0
2009-08-04 02:05:00,63.584,63.595,63.562,63.578,64000000.0
2009-08-04 02:10:00,63.574,63.587,63.556,63.581,62800000.0
2009-08-04 02:15:00,63.583,63.588,63.522,63.531,57600000.0
2009-08-04 02:20:00,63.514,63.531,63.423,63.523,56000000.0
2009-08-04 02:25:00,63.518,63.548,63.5,63.525,56000000.0
2009-08-04 02:30:00,63.513,63.534,63.508,63.534,57600000.0
2009-08-04 02:35:00,63.535,63.591,63.523,63.588,72000000.0
2009-08-04 02:40:00,63.583,63.597,63.566,63.572,54400000.0
2009-08-04 02:45:00,63.58,63.581,63.472,63.563,64000000.0
2009-08-04 02:50:00,63.583,63.596,63.555,63.555,59200000.0
2009-08-04 02:55:00,63.542,63.625,63.529,63.625,56000000.0
2009-08-04 03:00:00,63.632,63.646,63.62,63.622,67200000.0
2009-08-04 03:05:00,63.594,63.616,63.583,63.583,67200000.0
2009-08-04 03:10:00,63.582,63.634,63.568,63.629,78400000.0
2009-08-04 03:15:00,63.631,63.631,63.601,63.628,52800000.0
2009-08-04 03:20:00,63.625,63.626,63.599,63.607,64000000.0
2009-08-04 03:25:00,63.596,63.654,63.577,63.645,60800000.0
2009-08-04 03:30:00,63.609,63.814,63.557,63.794,62400000.0
2009-08-04 03:35:00,63.791,63.989,63.785,63.885,73600000.0
2009-08-04 03:40:00,63.9,63.931,63.893,63.906,54400000.0
2009-08-04 03:45:00,63.896,63.903,63.842,63.881,59200000.0
2009-08-04 03:50:00,63.882,63.891,63.855,63.888,66000000.0
2009-08-04 03:55:00,63.889,63.889,63.844,63.855,62400000.0
2009-08-04 04:00:00,63.841,63.841,63.796,63.797,64000000.0
2009-08-04 04:05:00,63.789,63.8,63.746,63.746,64000000.0
2009-08-04 04:10:00,63.758,63.769,63.722,63.722,66000000.0
2009-08-04 04:15:00,63.737,63.807,63.737,63.771,65600000.0
2009-08-04 04:20:00,63.792,63.796,63.752,63.752,65600000.0
2009-08-04 04:25:00,63.763,63.794,63.752,63.788,68800000.0
2009-08-04 04:30:00,63.793,63.867,63.766,63.846,67200000.0
2009-08-04 04:35:00,63.843,63.902,63.811,63.832,62400000.0
2009-08-04 04:40:00,63.827,63.833,63.791,63.822,64000000.0
2009-08-04 04:45:00,63.824,63.849,63.775,63.785,73600000.0
2009-08-04 04:50:00,63.787,63.825,63.786,63.818,64000000.0
2009-08-04 04:55:00,63.832,63.832,63.78,63.794,65600000.0
2009-08-04 05:00:00,63.793,63.793,63.751,63.76,62400000.0
2009-08-04 05:05:00,63.742,63.763,63.727,63.745,60800000.0
2009-08-04 05:10:00,63.753,63.76,63.729,63.754,62400000.0
2009-08-04 05:15:00,63.754,63.754,63.673,63.69,60800000.0
2009-08-04 05:20:00,63.701,63.715,63.685,63.692,68800000.0
2009-08-04 05:25:00,63.681,63.681,63.646,63.678,59200000.0
2009-08-04 05:30:00,63.678,63.69,63.665,63.683,73600000.0
2009-08-04 05:35:00,63.681,63.712,63.674,63.712,60800000.0
2009-08-04 05:40:00,63.716,63.727,63.711,63.72,64000000.0
2009-08-04 05:45:00,63.713,63.713,63.658,63.672,75200000.0
2009-08-04 05:50:00,63.666,63.672,63.621,63.669,70400000.0
2009-08-04 05:55:00,63.678,63.69,63.614,63.681,60800000.0
2009-08-04 06:00:00,63.683,63.696,63.664,63.696,67200000.0
2009-08-04 06:05:00,63.668,63.697,63.576,63.687,68800000.0
2009-08-04 06:10:00,63.658,63.683,63.645,63.669,62400000.0
2009-08-04 06:15:00,63.664,63.698,63.657,63.697,58000000.0
2009-08-04 06:20:00,63.7,63.7,63.592,63.671,67200000.0
2009-08-04 06:25:00,63.672,63.676,63.627,63.628,57600000.0
2009-08-04 06:30:00,63.654,63.748,63.515,63.531,66400000.0
2009-08-04 06:35:00,63.487,63.546,63.456,63.519,46400000.0
2009-08-04 06:40:00,63.505,63.55,63.471,63.516,64000000.0
2009-08-04 06:45:00,63.5,63.522,63.5,63.511,67200000.0
2009-08-04 06:50:00,63.497,63.499,63.405,63.407,60800000.0
2009-08-04 06:55:00,63.413,63.519,63.407,63.519,66000000.0
2009-08-04 07:00:00,63.544,63.549,63.458,63.49,68800000.0
2009-08-04 07:05:00,63.494,63.579,63.488,63.578,59200000.0
2009-08-04 07:10:00,63.571,63.571,63.45,63.469,52800000.0
2009-08-04 07:15:00,63.469,63.495,63.393,63.396,52800000.0
2009-08-04 07:20:00,63.37,63.422,63.36,63.403,64000000.0
2009-08-04 07:25:00,63.427,63.433,63.378,63.378,62800000.0
2009-08-04 07:30:00,63.36,63.42,63.353,63.42,74000000.0
2009-08-04 07:35:00,63.422,63.432,63.392,63.427,57600000.0
2009-08-04 07:40:00,63.433,63.475,63.4,63.472,61200000.0
2009-08-04 07:45:00,63.476,63.501,63.459,63.496,65600000.0
2009-08-04 07:50:00,63.484,63.484,63.421,63.426,62400000.0
2009-08-04 07:55:00,63.396,63.468,63.375,63.468,59600000.0
2009-08-04 08:00:00,63.473,63.485,63.421,63.429,57600000.0
2009-08-04 08:05:00,63.421,63.425,63.355,63.375,68800000.0
2009-08-04 08:10:00,63.369,63.475,63.355,63.475,59200000.0
2009-08-04 08:15:00,63.497,63.556,63.484,63.533,67600000.0
2009-08-04 08:20:00,63.533,63.572,63.528,63.544,60200000.0
2009-08-04 08:25:00,63.537,63.58,63.506,63.58,67200000.0
2009-08-04 08:30:00,63.588,63.647,63.556,63.602,64000000.0
2009-08-04 08:35:00,63.599,63.601,63.522,63.575,78400000.0
2009-08-04 08:40:00,63.577,63.618,63.563,63.581,72400000.0
2009-08-04 08:45:00,63.577,63.704,63.577,63.692,68800000.0
2009-08-04 08:50:00,63.683,63.708,63.669,63.708,72400000.0
2009-08-04 08:55:00,63.71,63.713,63.681,63.703,65600000.0
2009-08-04 09:00:00,63.689,63.689,63.469,63.482,67200000.0
2009-08-04 09:05:00,63.483,63.501,63.447,63.458,64400000.0
2009-08-04 09:10:00,63.459,63.482,63.446,63.466,60800000.0
2009-08-04 09:15:00,63.478,63.49,63.445,63.445,63600000.0
2009-08-04 09:20:00,63.435,63.449,63.357,63.362,70400000.0
2009-08-04 09:25:00,63.346,63.354,63.275,63.35,59200000.0
2009-08-04 09:30:00,63.341,63.341,63.276,63.276,61200000.0
2009-08-04 09:35:00,63.239,63.253,63.131,63.242,68800000.0
2009-08-04 09:40:00,63.227,63.285,63.226,63.28,59200000.0
2009-08-04 09:45:00,63.284,63.284,63.222,63.235,60800000.0
2009-08-04 09:50:00,63.235,63.393,63.23,63.393,65600000.0
2009-08-04 09:55:00,63.409,63.41,63.239,63.259,67200000.0
2009-08-04 10:00:00,63.27,63.27,63.2,63.243,64000000.0
2009-08-04 10:05:00,63.236,63.251,63.194,63.211,62400000.0
2009-08-04 10:10:00,63.211,63.224,63.188,63.202,59200000.0
2009-08-04 10:15:00,63.191,63.195,63.089,63.121,54400000.0
2009-08-04 10:20:00,63.113,63.182,63.104,63.144,59200000.0
2009-08-04 10:25:00,63.141,63.157,63.12,63.13,59200000.0
2009-08-04 10:30:00,63.115,63.156,63.085,63.085,65600000.0
2009-08-04 10:35:00,63.102,63.116,63.02,63.102,54400000.0
2009-08-04 10:40:00,63.105,63.114,62.98,62.996,52800000.0
2009-08-04 10:45:00,63.001,63.042,62.981,63.023,62400000.0
2009-08-04 10:50:00,63.019,63.04,62.939,63.033,72800000.0
2009-08-04 10:55:00,63.007,63.094,62.975,63.085,59200000.0
2009-08-04 11:00:00,63.095,63.095,63.033,63.061,69200000.0
2009-08-04 11:05:00,63.045,63.045,62.97,63.022,73600000.0
2009-08-04 11:10:00,63.026,63.079,62.991,63.079,67600000.0
2009-08-04 11:15:00,63.078,63.078,63.03,63.057,65600000.0
2009-08-04 11:20:00,63.058,63.104,63.058,63.102,64400000.0
2009-08-04 11:25:00,63.1,63.119,63.077,63.091,70400000.0
2009-08-04 11:30:00,63.081,63.084,63.02,63.084,68800000.0
2009-08-04 11:35:00,63.083,63.114,63.081,63.102,58000000.0
2009-08-04 11:40:00,63.096,63.128,63.096,63.123,63400000.0
2009-08-04 11:45:00,63.14,63.157,63.103,63.103,59600000.0
2009-08-04 11:50:00,63.102,63.107,63.067,63.092,70400000.0
2009-08-04 11:55:00,63.1,63.129,63.043,63.088,64000000.0
2009-08-04 12:00:00,63.111,63.122,63.099,63.115,67200000.0
2009-08-04 12:05:00,63.109,63.127,63.07,63.074,57600000.0
2009-08-04 12:10:00,63.072,63.088,63.043,63.066,59200000.0
2009-08-04 12:15:00,63.067,63.093,62.994,63.093,67200000.0
2009-08-04 12:20:00,63.081,63.142,63.07,63.104,62400000.0
2009-08-04 12:25:00,63.102,63.102,63.059,63.08,64400000.0
2009-08-04 12:30:00,63.074,63.115,63.068,63.109,70400000.0
2009-08-04 12:35:00,63.114,63.132,63.024,63.084,67200000.0
2009-08-04 12:40:00,63.09,63.103,63.068,63.094,74000000.0
2009-08-04 12:45:00,63.101,63.104,63.063,63.072,58000000.0
2009-08-04 12:50:00,63.063,63.063,63.017,63.017,60800000.0
2009-08-04 12:55:00,63.015,63.074,63.015,63.036,70400000.0
2009-08-04 13:00:00,63.029,63.054,63.029,63.038,60800000.0
2009-08-04 13:05:00,63.04,63.055,63.024,63.035,68600000.0
2009-08-04 13:10:00,63.038,63.06,63.029,63.058,59200000.0
2009-08-04 13:15:00,63.07,63.108,63.065,63.092,67600000.0
2009-08-04 13:20:00,63.092,63.14,63.088,63.123,61200000.0
2009-08-04 13:25:00,63.091,63.107,62.999,63.079,72000000.0
2009-08-04 13:30:00,63.075,63.122,63.064,63.094,67200000.0
2009-08-04 13:35:00,63.088,63.103,63.066,63.088,116800000.0
2009-08-04 13:40:00,63.083,63.093,63.069,63.074,128400000.0
2009-08-04 13:45:00,63.083,63.086,63.02,63.022,88000000.0
2009-08-04 13:50:00,63.013,63.019,62.963,62.963,91600000.0
2009-08-04 13:55:00,62.961,62.967,62.941,62.954,99200000.0
2009-08-04 14:00:00,62.951,62.967,62.933,62.962,120400000.0
2009-08-04 14:05:00,62.97,62.979,62.919,62.952,142800000.0
2009-08-04 14:10:00,62.95,63.016,62.943,63.006,92800000.0
2009-08-04 14:15:00,62.993,63.078,62.989,63.075,92800000.0
2009-08-04 14:20:00,63.087,63.097,63.034,63.035,139200000.0
2009-08-04 14:25:00,63.032,63.086,63.032,63.061,91200000.0
2009-08-04 14:30:00,63.036,63.169,63.031,63.144,140800000.0
2009-08-04 14:35:00,63.141,63.168,63.092,63.106,107200000.0
2009-08-04 14:40:00,63.097,63.115,63.085,63.087,113600000.0
2009-08-04 14:45:00,63.105,63.122,63.052,63.067,89600000.0
2009-08-04 14:50:00,63.073,63.109,63.06,63.109,104000000.0
2009-08-04 14:55:00,63.112,63.133,63.094,63.097,67200000.0
2009-08-04 15:00:00,63.102,63.181,63.102,63.167,91200000.0
2009-08-04 15:05:00,63.165,63.213,63.16,63.213,86400000.0
2009-08-04 15:10:00,63.212,63.229,63.156,63.156,182400000.0
2009-08-04 15:15:00,63.157,63.185,63.157,63.171,120000000.0
2009-08-04 15:20:00,63.171,63.208,63.166,63.208,113600000.0
2009-08-04 15:25:00,63.196,63.226,63.112,63.112,212200000.0
2009-08-04 15:30:00,63.125,63.273,63.112,63.135,260000000.0
2009-08-04 15:35:00,63.161,63.179,63.111,63.127,192400000.0
2009-08-04 15:40:00,63.119,63.135,63.08,63.087,158400000.0
2009-08-04 15:45:00,63.113,63.134,63.069,63.134,90600000.0
2009-08-04 15:50:00,63.134,63.177,63.123,63.173,143200000.0
2009-08-04 15:55:00,63.177,63.212,63.175,63.201,144000000.0
2009-08-04 16:00:00,63.286,63.472,63.286,63.329,224400000.0
2009-08-04 16:05:00,63.372,63.43,63.372,63.401,205600000.0
2009-08-04 16:10:00,63.41,63.508,63.404,63.479,172000000.0
2009-08-04 16:15:00,63.504,63.551,63.494,63.51,176000000.0
2009-08-04 16:20:00,63.505,63.516,63.385,63.385,131600000.0
2009-08-04 16:25:00,63.388,63.415,63.373,63.394,125200000.0
2009-08-04 16:30:00,63.409,63.454,63.374,63.453,162400000.0
2009-08-04 16:35:00,63.453,63.488,63.435,63.474,221200000.0
2009-08-04 16:40:00,63.477,63.603,63.477,63.585,209000000.0
2009-08-04 16:45:00,63.598,63.614,63.506,63.506,230800000.0
2009-08-04 16:50:00,63.505,63.534,63.483,63.526,195200000.0
2009-08-04 16:55:00,63.537,63.544,63.498,63.536,144400000.0
2009-08-04 17:00:00,63.535,63.633,63.535,63.633,210000000.0
2009-08-04 17:05:00,63.638,63.674,63.624,63.646,276200000.0
2009-08-04 17:10:00,63.654,63.691,63.654,63.657,141200000.0
2009-08-04 17:15:00,63.653,63.657,63.602,63.644,149200000.0
2009-08-04 17:20:00,63.642,63.655,63.532,63.554,77200000.0
2009-08-04 17:25:00,63.54,63.558,63.505,63.557,158800000.0
2009-08-04 17:30:00,63.56,63.581,63.523,63.526,252000000.0
2009-08-04 17:35:00,63.533,63.606,63.533,63.604,134400000.0
2009-08-04 17:40:00,63.608,63.621,63.575,63.578,148800000.0
2009-08-04 17:45:00,63.584,63.596,63.53,63.532,234400000.0
2009-08-04 17:50:00,63.511,63.555,63.493,63.536,177600000.0
2009-08-04 17:55:00,63.549,63.622,63.549,63.616,192400000.0
2009-08-04 18:00:00,63.609,63.609,63.533,63.596,177600000.0
2009-08-04 18:05:00,63.593,63.637,63.58,63.637,196800000.0
2009-08-04 18:10:00,63.639,63.666,63.62,63.662,78400000.0
2009-08-04 18:15:00,63.666,63.69,63.65,63.69,206800000.0
2009-08-04 18:20:00,63.712,63.73,63.643,63.66,188800000.0
2009-08-04 18:25:00,63.678,63.696,63.646,63.662,136000000.0
2009-08-04 18:30:00,63.669,63.673,63.649,63.653,166400000.0
2009-08-04 18:35:00,63.647,63.686,63.636,63.677,275600000.0
2009-08-04 18:40:00,63.68,63.701,63.665,63.676,296400000.0
2009-08-04 18:45:00,63.688,63.722,63.668,63.717,82400000.0
2009-08-04 18:50:00,63.721,63.737,63.686,63.728,128400000.0
2009-08-04 18:55:00,63.725,63.778,63.723,63.766,121600000.0
2009-08-04 19:00:00,63.771,63.772,63.671,63.671,108800000.0
2009-08-04 19:05:00,63.661,63.67,63.645,63.657,149200000.0
2009-08-04 19:10:00,63.64,63.661,63.633,63.643,108800000.0
2009-08-04 19:15:00,63.634,63.634,63.588,63.61,64400000.0
2009-08-04 19:20:00,63.59,63.607,63.534,63.602,104000000.0
2009-08-04 19:25:00,63.594,63.594,63.496,63.517,83200000.0
2009-08-04 19:30:00,63.495,63.526,63.493,63.521,54400000.0
2009-08-04 19:35:00,63.51,63.563,63.502,63.537,59200000.0
2009-08-04 19:40:00,63.516,63.53,63.498,63.501,65600000.0
2009-08-04 19:45:00,63.501,63.511,63.465,63.475,100800000.0
2009-08-04 19:50:00,63.477,63.493,63.402,63.406,64800000.0
2009-08-04 19:55:00,63.387,63.387,63.276,63.276,61200000.0
2009-08-04 20:00:00,63.277,63.308,63.236,63.308,85200000.0
2009-08-04 20:05:00,63.316,63.331,63.278,63.298,83600000.0
2009-08-04 20:10:00,63.303,63.385,63.303,63.368,72000000.0
2009-08-04 20:15:00,63.362,63.396,63.362,63.39,113600000.0
2009-08-04 20:20:00,63.386,63.395,63.343,63.36,68800000.0
2009-08-04 20:25:00,63.357,63.425,63.334,63.425,62400000.0
2009-08-04 20:30:00,63.431,63.524,63.431,63.498,77200000.0
2009-08-04 20:35:00,63.503,63.572,63.459,63.571,64000000.0
2009-08-04 20:40:00,63.543,63.555,63.519,63.519,56000000.0
2009-08-04 20:45:00,63.513,63.523,63.415,63.415,76800000.0
2009-08-04 20:50:00,63.428,63.443,63.368,63.389,78400000.0
2009-08-04 20:55:00,63.403,63.429,63.39,63.429,51200000.0
2009-08-04 21:00:00,63.44,63.447,63.41,63.412,62400000.0
2009-08-04 21:05:00,63.415,63.436,63.335,63.407,60800000.0
2009-08-04 21:10:00,63.412,63.425,63.398,63.407,67200000.0
2009-08-04 21:15:00,63.412,63.413,63.358,63.358,64400000.0
2009-08-04 21:20:00,63.342,63.516,63.342,63.516,53200000.0
2009-08-04 21:25:00,63.537,63.701,63.537,63.698,102800000.0
2009-08-04 21:30:00,63.692,63.694,63.634,63.636,54400000.0
2009-08-04 21:35:00,63.641,63.676,63.632,63.657,62400000.0
2009-08-04 21:40:00,63.653,63.693,63.542,63.666,52800000.0
2009-08-04 21:45:00,63.669,63.683,63.664,63.674,89600000.0
2009-08-04 21:50:00,63.663,63.811,63.663,63.809,59200000.0
2009-08-04 21:55:00,63.811,63.849,63.79,63.84,59200000.0
2009-08-04 22:00:00,63.838,64.025,63.836,63.978,59200000.0
2009-08-04 22:05:00,63.969,63.979,63.947,63.95,54400000.0
2009-08-04 22:10:00,63.929,63.929,63.867,63.868,72000000.0
2009-08-04 22:15:00,63.875,63.912,63.875,63.912,67200000.0
2009-08-04 22:20:00,63.918,64.024,63.909,64.024,56000000.0
2009-08-04 22:25:00,64.024,64.072,64.014,64.072,67200000.0
2009-08-04 22:30:00,64.067,64.128,64.052,64.127,51200000.0
2009-08-04 22:35:00,64.146,64.227,64.146,64.22,94800000.0
2009-08-04 22:40:00,64.211,64.211,64.167,64.178,56400000.0
2009-08-04 22:45:00,64.171,64.171,64.097,64.126,60800000.0
2009-08-04 22:50:00,64.153,64.157,64.117,64.144,64400000.0
2009-08-04 22:55:00,64.136,64.158,64.12,64.12,54400000.0
2009-08-04 23:00:00,64.116,64.165,64.098,64.145,60800000.0
2009-08-04 23:05:00,64.132,64.137,64.067,64.086,92800000.0
2009-08-04 23:10:00,64.089,64.089,64.048,64.059,68800000.0
2009-08-04 23:15:00,64.069,64.079,64.042,64.076,60800000.0
2009-08-04 23:20:00,64.056,64.152,64.051,64.152,57600000.0
2009-08-04 23:25:00,64.163,64.219,64.141,64.219,67200000.0
2009-08-04 23:30:00,64.223,64.224,64.17,64.18,51200000.0
2009-08-04 23:35:00,64.206,64.225,64.193,64.219,65600000.0
2009-08-04 23:40:00,64.2,64.2,64.144,64.144,89600000.0
2009-08-04 23:45:00,64.145,64.15,64.064,64.065,56400000.0
2009-08-04 23:50:00,64.076,64.08,64.035,64.067,57600000.0
2009-08-04 23:55:00,64.073,64.116,64.005,64.103,50000000.0
2009-08-05 00:00:00,64.103,64.139,64.066,64.139,64000000.0
2009-08-05 00:05:00,64.13,64.131,64.009,64.12,64000000.0
2009-08-05 00:10:00,64.15,64.17,64.132,64.155,59200000.0
2009-08-05 00:15:00,64.142,64.142,64.104,64.136,86400000.0
2009-08-05 00:20:00,64.13,64.146,64.088,64.088,64000000.0
2009-08-05 00:25:00,64.087,64.106,64.058,64.062,81600000.0
2009-08-05 00:30:00,64.063,64.104,64.034,64.096,64000000.0
2009-08-05 00:35:00,64.089,64.099,64.065,64.077,81600000.0
2009-08-05 00:40:00,64.068,64.084,64.051,64.072,51200000.0
2009-08-05 00:45:00,64.089,64.141,64.089,64.141,57600000.0
2009-08-05 00:50:00,64.145,64.158,64.127,64.133,64400000.0
2009-08-05 00:55:00,64.149,64.155,64.104,64.125,72400000.0
2009-08-05 01:00:00,64.13,64.252,64.13,64.245,72000000.0
2009-08-05 01:05:00,64.247,64.248,64.167,64.244,68200000.0
2009-08-05 01:10:00,64.238,64.27,64.231,64.27,59200000.0
2009-08-05 01:15:00,64.274,64.305,64.271,64.305,77200000.0
2009-08-05 01:20:00,64.311,64.33,64.281,64.285,72000000.0
2009-08-05 01:25:00,64.286,64.307,64.268,64.299,64000000.0
2009-08-05 01:30:00,64.294,64.314,64.279,64.309,75200000.0
2009-08-05 01:35:00,64.283,64.307,64.27,64.27,70400000.0
2009-08-05 01:40:00,64.269,64.284,64.239,64.241,52800000.0
2009-08-05 01:45:00,64.248,64.277,64.235,64.238,59200000.0
2009-08-05 01:50:00,64.25,64.258,64.227,64.255,83200000.0
2009-08-05 01:55:00,64.248,64.256,64.19,64.203,66000000.0
2009-08-05 02:00:00,64.208,64.212,64.188,64.201,68800000.0
2009-08-05 02:05:00,64.2,64.221,64.195,64.209,64000000.0
2009-08-05 02:10:00,64.195,64.195,64.078,64.142,62400000.0
2009-08-05 02:15:00,64.144,64.15,64.113,64.13,57600000.0
2009-08-05 02:20:00,64.135,64.135,64.044,64.124,56000000.0
2009-08-05 02:25:00,64.14,64.142,64.091,64.101,56000000.0
2009-08-05 02:30:00,64.084,64.085,64.033,64.037,57600000.0
2009-08-05 02:35:00,64.038,64.067,64.038,64.046,72000000.0
2009-08-05 02:40:00,64.045,64.09,64.043,64.087,54400000.0
2009-08-05 02:45:00,64.101,64.133,64.024,64.058,64000000.0
2009-08-05 02:50:00,64.053,64.09,64.038,64.075,59200000.0
2009-08-05 02:55:00,64.074,64.123,64.048,64.104,56000000.0
2009-08-05 03:00:00,64.099,64.101,64.064,64.088,67600000.0
2009-08-05 03:05:00,64.091,64.146,64.091,64.123,67200000.0
2009-08-05 03:10:00,64.131,64.202,64.131,64.158,78400000.0
2009-08-05 03:15:00,64.154,64.171,64.125,64.131,52800000.0
2009-08-05 03:20:00,64.127,64.132,64.089,64.11,64000000.0
2009-08-05 03:25:00,64.104,64.116,64.065,64.098,62000000.0
2009-08-05 03:30:00,64.1,64.124,64.065,64.089,62400000.0
2009-08-05 03:35:00,64.102,64.105,64.013,64.071,73600000.0
2009-08-05 03:40:00,64.083,64.124,64.083,64.12,54800000.0
2009-08-05 03:45:00,64.102,64.131,64.098,64.131,59200000.0
2009-08-05 03:50:00,64.101,64.143,64.101,64.124,65600000.0
2009-08-05 03:55:00,64.127,64.135,64.078,64.091,62400000.0
2009-08-05 04:00:00,64.094,64.121,64.082,64.112,64000000.0
2009-08-05 04:05:00,64.117,64.142,64.111,64.111,64400000.0
2009-08-05 04:10:00,64.115,64.129,64.09,64.106,75200000.0
2009-08-05 04:15:00,64.085,64.125,64.085,64.108,65600000.0
2009-08-05 04:20:00,64.123,64.123,64.085,64.088,65600000.0
2009-08-05 04:25:00,64.092,64.122,64.082,64.122,69200000.0
2009-08-05 04:30:00,64.121,64.135,64.021,64.1,67200000.0
2009-08-05 04:35:00,64.089,64.113,64.062,64.108,62400000.0
2009-08-05 04:40:00,64.11,64.122,64.089,64.105,64400000.0
2009-08-05 04:45:00,64.128,64.135,64.083,64.121,57600000.0
2009-08-05 04:50:00,64.132,64.156,64.097,64.115,64800000.0
2009-08-05 04:55:00,64.126,64.15,64.118,64.129,65600000.0
2009-08-05 05:00:00,64.125,64.125,64.068,64.095,62400000.0
2009-08-05 05:05:00,64.101,64.109,64.062,64.062,60800000.0
2009-08-05 05:10:00,64.053,64.069,64.038,64.046,62400000.0
2009-08-05 05:15:00,64.047,64.055,64.024,64.039,60800000.0
2009-08-05 05:20:00,64.058,64.081,64.046,64.065,68800000.0
2009-08-05 05:25:00,64.06,64.061,64.028,64.06,59200000.0
2009-08-05 05:30:00,64.052,64.056,63.94,63.946,74000000.0
2009-08-05 05:35:00,63.94,63.957,63.899,63.918,61200000.0
2009-08-05 05:40:00,63.921,63.925,63.912,63.925,64000000.0
2009-08-05 05:45:00,63.932,63.963,63.925,63.956,75200000.0
2009-08-05 05:50:00,63.938,63.969,63.914,63.964,70800000.0
2009-08-05 05:55:00,63.966,63.993,63.891,63.978,60800000.0
2009-08-05 06:00:00,63.969,63.969,63.94,63.944,67200000.0
2009-08-05 06:05:00,63.942,63.95,63.831,63.934,68800000.0
2009-08-05 06:10:00,63.931,63.931,63.886,63.892,62400000.0
2009-08-05 06:15:00,63.879,63.91,63.878,63.903,46400000.0
2009-08-05 06:20:00,63.897,63.897,63.865,63.887,67200000.0
2009-08-05 06:25:00,63.898,63.898,63.877,63.888,57600000.0
2009-08-05 06:30:00,63.887,63.901,63.87,63.87,65600000.0
2009-08-05 06:35:00,63.858,63.863,63.819,63.819,54400000.0
2009-08-05 06:40:00,63.804,63.825,63.793,63.817,64000000.0
2009-08-05 06:45:00,63.806,63.844,63.803,63.829,67200000.0
2009-08-05 06:50:00,63.824,63.826,63.792,63.816,60800000.0
2009-08-05 06:55:00,63.826,63.826,63.788,63.816,65600000.0
2009-08-05 07:00:00,63.82,63.845,63.753,63.778,68800000.0
2009-08-05 07:05:00,63.787,63.793,63.758,63.775,59200000.0
2009-08-05 07:10:00,63.78,63.78,63.717,63.74,52800000.0
2009-08-05 07:15:00,63.747,63.756,63.685,63.691,51200000.0
2009-08-05 07:20:00,63.689,63.716,63.679,63.687,56000000.0
2009-08-05 07:25:00,63.71,63.778,63.704,63.771,70400000.0
2009-08-05 07:30:00,63.77,63.874,63.77,63.85,73600000.0
2009-08-05 07:35:00,63.844,63.851,63.812,63.833,57600000.0
2009-08-05 07:40:00,63.822,63.831,63.749,63.759,60800000.0
2009-08-05 07:45:00,63.754,63.756,63.73,63.737,59200000.0
2009-08-05 07:50:00,63.751,63.764,63.707,63.734,62400000.0
2009-08-05 07:55:00,63.724,63.724,63.667,63.678,54800000.0
2009-08-05 08:00:00,63.692,63.772,63.673,63.772,57600000.0
2009-08-05 08:05:00,63.756,63.782,63.74,63.778,68800000.0
2009-08-05 08:10:00,63.77,63.827,63.749,63.819,59200000.0
2009-08-05 08:15:00,63.815,63.835,63.726,63.729,67200000.0
2009-08-05 08:20:00,63.74,63.839,63.74,63.813,60800000.0
2009-08-05 08:25:00,63.82,63.868,63.808,63.868,67200000.0
2009-08-05 08:30:00,63.865,63.877,63.783,63.783,64000000.0
2009-08-05 08:35:00,63.783,63.792,63.711,63.717,78800000.0
2009-08-05 08:40:00,63.73,63.767,63.723,63.749,72000000.0
2009-08-05 08:45:00,63.755,63.782,63.707,63.775,68800000.0
2009-08-05 08:50:00,63.772,63.772,63.706,63.706,72000000.0
2009-08-05 08:55:00,63.696,63.771,63.694,63.766,65600000.0
2009-08-05 09:00:00,63.775,63.78,63.726,63.726,67200000.0
2009-08-05 09:05:00,63.711,63.727,63.658,63.704,64000000.0
2009-08-05 09:10:00,63.698,63.799,63.683,63.799,60800000.0
2009-08-05 09:15:00,63.819,63.898,63.79,63.867,62400000.0
2009-08-05 09:20:00,63.867,63.869,63.795,63.802,70400000.0
2009-08-05 09:25:00,63.825,63.834,63.758,63.759,59200000.0
2009-08-05 09:30:00,63.765,63.769,63.713,63.732,60800000.0
2009-08-05 09:35:00,63.714,63.729,63.657,63.708,68800000.0
2009-08-05 09:40:00,63.696,63.696,63.652,63.66,59200000.0
2009-08-05 09:45:00,63.687,63.737,63.664,63.732,60800000.0
2009-08-05 09:50:00,63.732,63.818,63.732,63.811,65600000.0
2009-08-05 09:55:00,63.834,63.857,63.761,63.85,67200000.0
2009-08-05 10:00:00,63.845,63.845,63.789,63.826,64000000.0
2009-08-05 10:05:00,63.839,63.866,63.824,63.847,65600000.0
2009-08-05 10:10:00,63.834,63.854,63.808,63.853,59200000.0
2009-08-05 10:15:00,63.853,63.882,63.795,63.852,54400000.0
2009-08-05 10:20:00,63.854,63.923,63.833,63.907,59200000.0
2009-08-05 10:25:00,63.902,63.942,63.881,63.942,59200000.0
2009-08-05 10:30:00,63.952,64.009,63.937,64.0,66400000.0
2009-08-05 10:35:00,63.989,64.072,63.947,64.068,54400000.0
2009-08-05 10:40:00,64.055,64.055,63.988,64.042,52800000.0
2009-08-05 10:45:00,64.048,64.076,64.028,64.045,62400000.0
2009-08-05 10:50:00,64.038,64.038,63.986,64.007,65600000.0
2009-08-05 10:55:00,64.002,64.05,63.916,64.044,67600000.0
2009-08-05 11:00:00,64.049,64.049,64.005,64.009,68800000.0
2009-08-05 11:05:00,64.009,64.032,63.968,64.005,73600000.0
2009-08-05 11:10:00,64.01,64.027,64.001,64.008,67200000.0
2009-08-05 11:15:00,64.006,64.019,63.971,63.976,65600000.0
2009-08-05 11:20:00,63.966,64.027,63.966,64.016,64000000.0
2009-08-05 11:25:00,64.018,64.059,64.0,64.059,64000000.0
2009-08-05 11:30:00,64.053,64.074,64.044,64.044,68800000.0
2009-08-05 11:35:00,64.033,64.069,64.011,64.02,57600000.0
2009-08-05 11:40:00,64.031,64.04,64.004,64.036,64000000.0
2009-08-05 11:45:00,64.035,64.042,63.987,64.026,64000000.0
2009-08-05 11:50:00,64.037,64.037,63.991,64.013,70400000.0
2009-08-05 11:55:00,64.008,64.018,63.95,63.999,64000000.0
2009-08-05 12:00:00,63.995,64.007,63.972,63.987,57600000.0
2009-08-05 12:05:00,63.984,64.003,63.963,63.998,57600000.0
2009-08-05 12:10:00,63.993,64.118,63.993,64.103,59200000.0
2009-08-05 12:15:00,64.098,64.13,64.05,64.121,67200000.0
2009-08-05 12:20:00,64.14,64.188,64.14,64.164,62400000.0
2009-08-05 12:25:00,64.17,64.192,64.122,64.153,64400000.0
2009-08-05 12:30:00,64.147,64.183,64.147,64.177,70400000.0
2009-08-05 12:35:00,64.179,64.185,64.085,64.157,67200000.0
2009-08-05 12:40:00,64.157,64.177,64.14,64.169,73600000.0
2009-08-05 12:45:00,64.16,64.169,64.127,64.155,57600000.0
2009-08-05 12:50:00,64.159,64.204,64.147,64.193,60800000.0
2009-08-05 12:55:00,64.211,64.281,64.211,64.273,71200000.0
2009-08-05 13:00:00,64.282,64.3,64.257,64.272,62400000.0
2009-08-05 13:05:00,64.261,64.321,64.237,64.311,69200000.0
2009-08-05 13:10:00,64.306,64.306,64.244,64.26,59600000.0
2009-08-05 13:15:00,64.26,64.278,64.227,64.227,67600000.0
2009-08-05 13:20:00,64.212,64.298,64.211,64.284,60800000.0
2009-08-05 13:25:00,64.276,64.392,64.261,64.389,72000000.0
2009-08-05 13:30:00,64.384,64.414,64.372,64.382,67200000.0
2009-08-05 13:35:00,64.39,64.42,64.374,64.387,117200000.0
2009-08-05 13:40:00,64.376,64.38,64.324,64.324,128000000.0
2009-08-05 13:45:00,64.334,64.34,64.319,64.334,88000000.0
2009-08-05 13:50:00,64.319,64.335,64.291,64.317,91200000.0
2009-08-05 13:55:00,64.311,64.318,64.266,64.272,107200000.0
2009-08-05 14:00:00,64.257,64.281,64.257,64.275,120000000.0
2009-08-05 14:05:00,64.276,64.291,64.271,64.278,142400000.0
2009-08-05 14:10:00,64.271,64.344,64.271,64.334,92800000.0
2009-08-05 14:15:00,64.254,64.254,64.081,64.194,93200000.0
2009-08-05 14:20:00,64.232,64.312,64.217,64.243,139600000.0
2009-08-05 14:25:00,64.229,64.246,64.162,64.162,91200000.0
2009-08-05 14:30:00,64.132,64.2,64.117,64.13,140800000.0
2009-08-05 14:35:00,64.135,64.177,64.116,64.121,107200000.0
2009-08-05 14:40:00,64.097,64.155,64.097,64.146,114400000.0
2009-08-05 14:45:00,64.152,64.176,64.125,64.148,89600000.0
2009-08-05 14:50:00,64.149,64.208,64.149,64.206,104000000.0
2009-08-05 14:55:00,64.203,64.205,64.163,64.189,67200000.0
2009-08-05 15:00:00,64.196,64.254,64.188,64.254,91600000.0
2009-08-05 15:05:00,64.287,64.304,64.257,64.271,86400000.0
2009-08-05 15:10:00,64.262,64.272,64.158,64.187,182400000.0
2009-08-05 15:15:00,64.208,64.233,64.201,64.233,120400000.0
2009-08-05 15:20:00,64.25,64.275,64.241,64.248,113600000.0
2009-08-05 15:25:00,64.248,64.303,64.196,64.303,213200000.0
2009-08-05 15:30:00,64.22,64.342,64.139,64.15,259600000.0
2009-08-05 15:35:00,64.153,64.265,64.153,64.265,192000000.0
2009-08-05 15:40:00,64.247,64.299,64.171,64.255,158400000.0
2009-08-05 15:45:00,64.263,64.263,64.113,64.139,91200000.0
2009-08-05 15:50:00,64.134,64.165,64.071,64.16,142400000.0
2009-08-05 15:55:00,64.168,64.168,64.094,64.165,139200000.0
2009-08-05 16:00:00,64.081,64.081,63.864,63.971,224000000.0
2009-08-05 16:05:00,63.962,63.983,63.864,63.876,205200000.0
2009-08-05 16:10:00,63.85,63.871,63.726,63.871,169600000.0
2009-08-05 16:15:00,63.849,63.849,63.654,63.719,175400000.0
2009-08-05 16:20:00,63.724,63.866,63.709,63.866,131200000.0
2009-08-05 16:25:00,63.886,63.93,63.807,63.844,125200000.0
2009-08-05 16:30:00,63.83,63.83,63.694,63.712,156800000.0
2009-08-05 16:35:00,63.719,63.791,63.696,63.76,220800000.0
2009-08-05 16:40:00,63.729,63.782,63.702,63.734,210400000.0
2009-08-05 16:45:00,63.7,63.711,63.65,63.707,230800000.0
2009-08-05 16:50:00,63.711,63.798,63.697,63.798,195200000.0
2009-08-05 16:55:00,63.786,63.85,63.786,63.833,148800000.0
2009-08-05 17:00:00,63.846,63.849,63.783,63.841,210400000.0
2009-08-05 17:05:00,63.828,63.916,63.817,63.915,276800000.0
2009-08-05 17:10:00,63.95,63.973,63.903,63.973,141200000.0
2009-08-05 17:15:00,63.977,63.982,63.951,63.952,149200000.0
2009-08-05 17:20:00,63.957,63.974,63.903,63.903,76800000.0
2009-08-05 17:25:00,63.908,64.018,63.908,64.005,158800000.0
2009-08-05 17:30:00,63.991,63.995,63.939,63.943,251600000.0
2009-08-05 17:35:00,63.947,63.963,63.836,63.852,131200000.0
2009-08-05 17:40:00,63.858,63.863,63.829,63.856,148800000.0
2009-08-05 17:45:00,63.862,63.906,63.862,63.891,235200000.0
2009-08-05 17:50:00,63.885,63.908,63.865,63.89,178000000.0
2009-08-05 17:55:00,63.869,63.876,63.79,63.816,192000000.0
2009-08-05 18:00:00,63.799,63.849,63.78,63.849,178000000.0
2009-08-05 18:05:00,63.851,63.851,63.763,63.779,197200000.0
2009-08-05 18:10:00,63.768,63.866,63.761,63.85,78400000.0
2009-08-05 18:15:00,63.859,63.913,63.835,63.913,206800000.0
2009-08-05 18:20:00,63.921,64.02,63.921,63.977,189200000.0
2009-08-05 18:25:00,63.958,63.959,63.894,63.906,136000000.0
2009-08-05 18:30:00,63.905,63.953,63.903,63.943,167200000.0
2009-08-05 18:35:00,63.927,63.927,63.868,63.876,275200000.0
2009-08-05 18:40:00,63.876,63.909,63.872,63.883,296400000.0
2009-08-05 18:45:00,63.867,63.885,63.84,63.877,82000000.0
2009-08-05 18:50:00,63.88,63.91,63.871,63.898,128000000.0
2009-08-05 18:55:00,63.876,63.899,63.825,63.825,122000000.0
2009-08-05 19:00:00,63.828,63.868,63.79,63.842,109200000.0
2009-08-05 19:05:00,63.838,63.838,63.654,63.654,148800000.0
2009-08-05 19:10:00,63.652,63.718,63.628,63.715,113600000.0
2009-08-05 19:15:00,63.702,63.816,63.685,63.816,64000000.0
2009-08-05 19:20:00,63.812,63.843,63.759,63.834,104000000.0
2009-08-05 19:25:00,63.851,63.932,63.847,63.919,86400000.0
2009-08-05 19:30:00,63.917,63.926,63.872,63.919,57600000.0
2009-08-05 19:35:00,63.905,63.918,63.87,63.87,59200000.0
2009-08-05 19:40:00,63.874,63.904,63.825,63.825,59600000.0
2009-08-05 19:45:00,63.829,63.845,63.78,63.786,101600000.0
2009-08-05 19:50:00,63.782,63.8,63.761,63.797,64000000.0
2009-08-05 19:55:00,63.804,63.871,63.804,63.829,60200000.0
2009-08-05 20:00:00,63.829,63.858,63.812,63.858,84800000.0
2009-08-05 20:05:00,63.855,63.866,63.834,63.834,83200000.0
2009-08-05 20:10:00,63.841,63.884,63.817,63.884,72400000.0
2009-08-05 20:15:00,63.864,63.883,63.85,63.87,120000000.0
2009-08-05 20:20:00,63.872,63.912,63.831,63.891,62400000.0
2009-08-05 20:25:00,63.887,63.897,63.786,63.878,62400000.0
2009-08-05 20:30:00,63.882,63.905,63.873,63.903,76800000.0
2009-08-05 20:35:00,63.923,63.95,63.901,63.95,64000000.0
2009-08-05 20:40:00,63.946,63.999,63.927,63.981,56000000.0
2009-08-05 20:45:00,63.99,63.992,63.949,63.992,77200000.0
2009-08-05 20:50:00,63.993,63.995,63.94,63.95,78400000.0
2009-08-05 20:55:00,63.962,64.01,63.962,63.995,60800000.0
2009-08-05 21:00:00,63.995,64.049,63.995,64.001,64000000.0
2009-08-05 21:05:00,64.016,64.025,63.925,64.011,57600000.0
2009-08-05 21:10:00,64.018,64.02,63.987,64.002,62400000.0
2009-08-05 21:15:00,63.998,64.012,63.974,63.997,64000000.0
2009-08-05 21:20:00,63.982,64.023,63.982,64.023,53200000.0
2009-08-05 21:25:00,64.03,64.064,64.025,64.029,102800000.0
2009-08-05 21:30:00,64.028,64.033,63.898,63.919,59200000.0
2009-08-05 21:35:00,63.908,63.917,63.881,63.901,62400000.0
2009-08-05 21:40:00,63.89,63.894,63.787,63.859,52800000.0
2009-08-05 21:45:00,63.855,63.903,63.841,63.841,89600000.0
2009-08-05 21:50:00,63.842,63.902,63.842,63.896,59600000.0
2009-08-05 21:55:00,63.898,63.972,63.855,63.968,59200000.0
2009-08-05 22:00:00,63.982,63.989,63.959,63.98,59600000.0
2009-08-05 22:05:00,63.982,64.009,63.96,64.009,59200000.0
2009-08-05 22:10:00,63.996,64.01,63.982,63.999,72000000.0
2009-08-05 22:15:00,63.98,63.995,63.925,63.976,67600000.0
2009-08-05 22:20:00,63.976,63.991,63.95,63.989,56400000.0
2009-08-05 22:25:00,63.986,64.005,63.982,63.992,67200000.0
2009-08-05 22:30:00,63.972,63.995,63.966,63.984,51200000.0
2009-08-05 22:35:00,63.991,64.012,63.951,64.007,101800000.0
2009-08-05 22:40:00,64.009,64.016,63.969,64.016,60800000.0
2009-08-05 22:45:00,64.013,64.013,63.943,63.971,60800000.0
2009-08-05 22:50:00,63.979,63.997,63.926,63.933,60800000.0
2009-08-05 22:55:00,63.932,63.938,63.86,63.86,54800000.0
2009-08-05 23:00:00,63.85,63.855,63.818,63.838,61200000.0
2009-08-05 23:05:00,63.821,63.852,63.803,63.813,93200000.0
2009-08-05 23:10:00,63.822,63.834,63.799,63.802,68800000.0
2009-08-05 23:15:00,63.835,63.867,63.825,63.857,54800000.0
2009-08-05 23:20:00,63.851,63.861,63.785,63.802,57600000.0
2009-08-05 23:25:00,63.812,63.881,63.811,63.861,67200000.0
2009-08-05 23:30:00,63.861,63.904,63.851,63.86,56000000.0
2009-08-05 23:35:00,63.863,63.898,63.863,63.885,65600000.0
2009-08-05 23:40:00,63.869,63.894,63.863,63.892,89600000.0
2009-08-05 23:45:00,63.87,63.917,63.856,63.916,56000000.0
2009-08-05 23:50:00,63.915,63.932,63.877,63.902,59600000.0
2009-08-05 23:55:00,63.952,63.955,63.835,63.936,56000000.0
2009-08-06 00:00:00,63.923,63.96,63.848,63.926,63400000.0
2009-08-06 00:05:00,63.921,63.927,63.817,63.917,64000000.0
2009-08-06 00:10:00,63.914,63.914,63.818,63.818,59200000.0
2009-08-06 00:15:00,63.826,63.838,63.785,63.79,86800000.0
2009-08-06 00:20:00,63.784,63.837,63.783,63.811,64800000.0
2009-08-06 00:25:00,63.815,63.831,63.804,63.814,82000000.0
2009-08-06 00:30:00,63.802,63.844,63.802,63.83,64000000.0
2009-08-06 00:35:00,63.831,63.862,63.824,63.826,82000000.0
2009-08-06 00:40:00,63.859,63.892,63.84,63.881,51200000.0
2009-08-06 00:45:00,63.838,63.838,63.742,63.749,57600000.0
2009-08-06 00:50:00,63.757,63.818,63.757,63.787,56000000.0
2009-08-06 00:55:00,63.756,63.768,63.745,63.75,72400000.0
2009-08-06 01:00:00,63.753,63.807,63.75,63.8,72400000.0
2009-08-06 01:05:00,63.796,63.802,63.724,63.786,68800000.0
2009-08-06 01:10:00,63.791,63.798,63.763,63.794,59200000.0
2009-08-06 01:15:00,63.774,63.786,63.731,63.731,77200000.0
2009-08-06 01:20:00,63.739,63.75,63.718,63.73,72000000.0
2009-08-06 01:25:00,63.719,63.719,63.681,63.713,65600000.0
2009-08-06 01:30:00,63.723,63.727,63.675,63.703,75200000.0
2009-08-06 01:35:00,63.699,63.708,63.661,63.68,71200000.0
2009-08-06 01:40:00,63.687,63.704,63.661,63.676,52800000.0
2009-08-06 01:45:00,63.68,63.698,63.666,63.671,59200000.0
2009-08-06 01:50:00,63.667,63.667,63.636,63.642,83600000.0
2009-08-06 01:55:00,63.625,63.639,63.621,63.632,65600000.0
2009-08-06 02:00:00,63.638,63.702,63.616,63.68,68800000.0
2009-08-06 02:05:00,63.68,63.68,63.633,63.656,64400000.0
2009-08-06 02:10:00,63.643,63.69,63.63,63.68,62400000.0
2009-08-06 02:15:00,63.674,63.687,63.661,63.687,58000000.0
2009-08-06 02:20:00,63.678,63.719,63.595,63.707,62400000.0
2009-08-06 02:25:00,63.707,63.745,63.707,63.745,56000000.0
2009-08-06 02:30:00,63.752,63.769,63.746,63.766,57600000.0
2009-08-06 02:35:00,63.771,63.788,63.761,63.769,72000000.0
2009-08-06 02:40:00,63.772,63.809,63.768,63.805,54400000.0
2009-08-06 02:45:00,63.805,63.805,63.668,63.799,64000000.0
2009-08-06 02:50:00,63.802,63.821,63.783,63.786,59600000.0
2009-08-06 02:55:00,63.776,63.794,63.694,63.781,56000000.0
2009-08-06 03:00:00,63.779,63.885,63.772,63.885,67200000.0
2009-08-06 03:05:00,63.896,63.941,63.879,63.907,67600000.0
2009-08-06 03:10:00,63.909,63.937,63.904,63.921,78800000.0
2009-08-06 03:15:00,63.933,63.942,63.901,63.925,52800000.0
2009-08-06 03:20:00,63.914,63.943,63.914,63.93,64000000.0
2009-08-06 03:25:00,63.929,63.948,63.889,63.946,60800000.0
2009-08-06 03:30:00,63.958,64.103,63.958,64.076,62400000.0
2009-08-06 03:35:00,64.051,64.051,63.961,63.998,73600000.0
2009-08-06 03:40:00,63.987,63.987,63.826,63.827,54400000.0
2009-08-06 03:45:00,63.808,63.818,63.749,63.766,60000000.0
2009-08-06 03:50:00,63.745,63.815,63.745,63.815,66000000.0
2009-08-06 03:55:00,63.83,63.872,63.818,63.834,62400000.0
2009-08-06 04:00:00,63.849,63.851,63.798,63.804,64000000.0
2009-08-06 04:05:00,63.791,63.844,63.761,63.833,64000000.0
2009-08-06 04:10:00,63.846,63.849,63.786,63.786,65600000.0
2009-08-06 04:15:00,63.8,63.811,63.752,63.761,66000000.0
2009-08-06 04:20:00,63.78,63.799,63.763,63.795,65600000.0
2009-08-06 04:25:00,63.805,63.818,63.795,63.802,69200000.0
2009-08-06 04:30:00,63.782,63.785,63.588,63.678,67200000.0
2009-08-06 04:35:00,63.692,63.692,63.593,63.642,62400000.0
2009-08-06 04:40:00,63.637,63.704,63.63,63.634,64000000.0
2009-08-06 04:45:00,63.639,63.642,63.578,63.578,57600000.0
2009-08-06 04:50:00,63.587,63.657,63.584,63.657,64400000.0
2009-08-06 04:55:00,63.677,63.679,63.644,63.644,65600000.0
2009-08-06 05:00:00,63.651,63.651,63.61,63.621,62400000.0
2009-08-06 05:05:00,63.615,63.62,63.565,63.583,60800000.0
2009-08-06 05:10:00,63.595,63.657,63.586,63.639,61800000.0
2009-08-06 05:15:00,63.649,63.668,63.629,63.633,60800000.0
2009-08-06 05:20:00,63.637,63.657,63.623,63.64,68800000.0
2009-08-06 05:25:00,63.658,63.682,63.642,63.679,59200000.0
2009-08-06 05:30:00,63.68,63.685,63.644,63.68,73600000.0
2009-08-06 05:35:00,63.675,63.678,63.629,63.641,60800000.0
2009-08-06 05:40:00,63.641,63.688,63.624,63.688,64000000.0
2009-08-06 05:45:00,63.687,63.687,63.643,63.643,75200000.0
2009-08-06 05:50:00,63.641,63.675,63.641,63.669,70800000.0
2009-08-06 05:55:00,63.672,63.672,63.607,63.639,60800000.0
2009-08-06 06:00:00,63.644,63.678,63.633,63.642,67200000.0
2009-08-06 06:05:00,63.635,63.658,63.56,63.648,68800000.0
2009-08-06 06:10:00,63.648,63.678,63.646,63.67,62800000.0
2009-08-06 06:15:00,63.653,63.673,63.639,63.654,46400000.0
2009-08-06 06:20:00,63.644,63.66,63.61,63.65,67200000.0
2009-08-06 06:25:00,63.654,63.719,63.653,63.715,57600000.0
2009-08-06 06:30:00,63.72,63.75,63.708,63.747,65600000.0
2009-08-06 06:35:00,63.729,63.745,63.71,63.744,51200000.0
2009-08-06 06:40:00,63.736,63.742,63.712,63.713,74000000.0
2009-08-06 06:45:00,63.699,63.768,63.69,63.768,67600000.0
2009-08-06 06:50:00,63.769,63.787,63.718,63.787,60800000.0
2009-08-06 06:55:00,63.772,63.819,63.75,63.819,65600000.0
2009-08-06 07:00:00,63.809,63.809,63.694,63.742,68800000.0
2009-08-06 07:05:00,63.742,63.761,63.718,63.761,59200000.0
2009-08-06 07:10:00,63.775,63.785,63.763,63.785,52800000.0
2009-08-06 07:15:00,63.795,63.843,63.774,63.842,51200000.0
2009-08-06 07:20:00,63.848,63.855,63.835,63.837,56000000.0
2009-08-06 07:25:00,63.839,63.873,63.823,63.862,62800000.0
2009-08-06 07:30:00,63.856,63.869,63.82,63.82,73600000.0
2009-08-06 07:35:00,63.821,63.821,63.801,63.807,57600000.0
2009-08-06 07:40:00,63.806,63.823,63.806,63.811,60800000.0
2009-08-06 07:45:00,63.797,63.827,63.787,63.815,67600000.0
2009-08-06 07:50:00,63.818,63.818,63.772,63.791,62400000.0
2009-08-06 07:55:00,63.797,63.863,63.783,63.863,54400000.0
2009-08-06 08:00:00,63.856,63.867,63.836,63.864,64000000.0
2009-08-06 08:05:00,63.868,63.875,63.841,63.869,68800000.0
2009-08-06 08:10:00,63.874,63.931,63.853,63.931,59200000.0
2009-08-06 08:15:00,63.978,64.006,63.965,63.99,67600000.0
2009-08-06 08:20:00,63.994,64.023,63.993,64.007,60800000.0
2009-08-06 08:25:00,64.016,64.072,63.998,63.998,67200000.0
2009-08-06 08:30:00,63.993,64.001,63.969,63.969,64000000.0
2009-08-06 08:35:00,63.967,63.967,63.9,63.922,78400000.0
2009-08-06 08:40:00,63.905,63.906,63.871,63.871,72000000.0
2009-08-06 08:45:00,63.871,63.888,63.854,63.861,68800000.0
2009-08-06 08:50:00,63.88,63.88,63.819,63.823,72000000.0
2009-08-06 08:55:00,63.83,63.83,63.695,63.703,65600000.0
2009-08-06 09:00:00,63.711,63.762,63.711,63.741,67200000.0
2009-08-06 09:05:00,63.77,63.787,63.716,63.767,72000000.0
2009-08-06 09:10:00,63.769,63.785,63.735,63.744,60800000.0
2009-08-06 09:15:00,63.716,63.75,63.703,63.729,62400000.0
2009-08-06 09:20:00,63.732,63.759,63.668,63.678,70400000.0
2009-08-06 09:25:00,63.706,63.713,63.69,63.71,59200000.0
2009-08-06 09:30:00,63.722,63.849,63.722,63.837,60800000.0
2009-08-06 09:35:00,63.833,63.903,63.817,63.903,68800000.0
2009-08-06 09:40:00,63.899,63.9,63.85,63.872,59200000.0
2009-08-06 09:45:00,63.878,63.882,63.842,63.847,60800000.0
2009-08-06 09:50:00,63.85,63.907,63.841,63.881,65600000.0
2009-08-06 09:55:00,63.879,63.891,63.791,63.891,66600000.0
2009-08-06 10:00:00,63.899,63.899,63.851,63.852,64000000.0
2009-08-06 10:05:00,63.813,63.911,63.813,63.869,63200000.0
2009-08-06 10:10:00,63.873,63.9,63.839,63.856,59200000.0
2009-08-06 10:15:00,63.859,63.945,63.859,63.942,54400000.0
2009-08-06 10:20:00,63.941,63.984,63.937,63.984,59200000.0
2009-08-06 10:25:00,63.981,63.981,63.911,63.954,59200000.0
2009-08-06 10:30:00,63.942,63.963,63.922,63.925,65600000.0
2009-08-06 10:35:00,63.946,64.004,63.892,63.973,54400000.0
2009-08-06 10:40:00,63.969,64.041,63.969,63.996,52800000.0
2009-08-06 10:45:00,64.0,64.016,63.932,63.944,62400000.0
2009-08-06 10:50:00,63.933,63.936,63.896,63.926,65600000.0
2009-08-06 10:55:00,63.934,63.967,63.864,63.931,59600000.0
2009-08-06 11:00:00,63.941,64.081,63.941,64.07,68800000.0
2009-08-06 11:05:00,64.062,64.077,63.975,64.034,74000000.0
2009-08-06 11:10:00,64.03,64.032,63.997,64.028,67200000.0
2009-08-06 11:15:00,64.022,64.024,63.975,63.98,65600000.0
2009-08-06 11:20:00,63.968,64.002,63.954,63.991,64000000.0
2009-08-06 11:25:00,63.983,63.991,63.935,63.935,64000000.0
2009-08-06 11:30:00,63.943,63.968,63.942,63.944,68800000.0
2009-08-06 11:35:00,63.933,63.961,63.928,63.937,57600000.0
2009-08-06 11:40:00,63.933,63.958,63.919,63.958,64000000.0
2009-08-06 11:45:00,63.945,63.971,63.922,63.94,59200000.0
2009-08-06 11:50:00,63.935,63.935,63.875,63.905,70400000.0
2009-08-06 11:55:00,63.906,63.91,63.841,63.881,64400000.0
2009-08-06 12:00:00,63.914,63.925,63.877,63.885,64000000.0
2009-08-06 12:05:00,63.886,63.931,63.886,63.912,62400000.0
2009-08-06 12:10:00,63.901,63.924,63.866,63.866,59200000.0
2009-08-06 12:15:00,63.871,63.884,63.822,63.873,67600000.0
2009-08-06 12:20:00,63.87,63.963,63.87,63.933,62400000.0
2009-08-06 12:25:00,63.946,64.05,63.946,64.05,64000000.0
2009-08-06 12:30:00,64.045,64.101,64.043,64.064,70400000.0
2009-08-06 12:35:00,64.058,64.067,63.963,64.037,67200000.0
2009-08-06 12:40:00,64.037,64.094,64.019,64.081,74000000.0
2009-08-06 12:45:00,64.073,64.073,64.025,64.043,57600000.0
2009-08-06 12:50:00,64.041,64.046,64.001,64.031,60800000.0
2009-08-06 12:55:00,64.031,64.084,64.024,64.036,70400000.0
2009-08-06 13:00:00,63.995,63.995,63.865,63.879,65600000.0
2009-08-06 13:05:00,63.88,63.888,63.799,63.843,68800000.0
2009-08-06 13:10:00,63.849,63.916,63.843,63.916,59200000.0
2009-08-06 13:15:00,63.946,63.946,63.87,63.905,67200000.0
2009-08-06 13:20:00,63.9,63.968,63.861,63.944,60800000.0
2009-08-06 13:25:00,63.94,63.949,63.851,63.931,72000000.0
2009-08-06 13:30:00,63.95,63.973,63.93,63.958,67200000.0
2009-08-06 13:35:00,63.948,63.971,63.928,63.948,116800000.0
2009-08-06 13:40:00,63.951,64.028,63.937,64.006,128000000.0
2009-08-06 13:45:00,64.003,64.028,63.999,64.006,88000000.0
2009-08-06 13:50:00,64.01,64.01,63.982,63.999,90600000.0
2009-08-06 13:55:00,64.0,64.029,63.987,64.021,99600000.0
2009-08-06 14:00:00,64.02,64.032,64.005,64.031,120000000.0
2009-08-06 14:05:00,64.046,64.057,64.014,64.018,143200000.0
2009-08-06 14:10:00,64.01,64.06,64.01,64.02,93200000.0
2009-08-06 14:15:00,64.023,64.067,64.016,64.067,92800000.0
2009-08-06 14:20:00,64.073,64.119,64.066,64.113,139200000.0
2009-08-06 14:25:00,64.119,64.133,64.106,64.127,91600000.0
2009-08-06 14:30:00,64.212,64.225,64.184,64.211,141200000.0
2009-08-06 14:35:00,64.225,64.312,64.214,64.29,107200000.0
2009-08-06 14:40:00,64.289,64.437,64.289,64.356,113600000.0
2009-08-06 14:45:00,64.362,64.42,64.322,64.325,89600000.0
2009-08-06 14:50:00,64.324,64.331,64.243,64.244,104000000.0
2009-08-06 14:55:00,64.229,64.269,64.217,64.226,76800000.0
2009-08-06 15:00:00,64.242,64.291,64.219,64.222,91200000.0
2009-08-06 15:05:00,64.216,64.257,64.216,64.222,86400000.0
2009-08-06 15:10:00,64.205,64.299,64.205,64.263,182400000.0
2009-08-06 15:15:00,64.277,64.284,64.174,64.174,120000000.0
2009-08-06 15:20:00,64.177,64.248,64.177,64.238,113600000.0
2009-08-06 15:25:00,64.232,64.24,64.145,64.148,212600000.0
2009-08-06 15:30:00,64.159,64.291,64.149,64.255,259600000.0
2009-08-06 15:35:00,64.268,64.288,64.176,64.24,192000000.0
2009-08-06 15:40:00,64.272,64.3,64.166,64.167,158400000.0
2009-08-06 15:45:00,64.173,64.173,63.996,64.006,91200000.0
2009-08-06 15:50:00,63.989,64.085,63.954,64.003,142400000.0
2009-08-06 15:55:00,63.954,64.01,63.898,63.948,138400000.0
2009-08-06 16:00:00,63.936,63.993,63.835,63.993,224000000.0
2009-08-06 16:05:00,63.995,64.068,63.96,63.976,205200000.0
2009-08-06 16:10:00,63.982,64.0,63.945,63.977,166400000.0
2009-08-06 16:15:00,63.969,63.971,63.855,63.971,176800000.0
2009-08-06 16:20:00,63.931,63.986,63.896,63.986,131200000.0
2009-08-06 16:25:00,63.994,64.014,63.918,64.011,125600000.0
2009-08-06 16:30:00,63.998,64.127,63.976,64.104,157600000.0
2009-08-06 16:35:00,64.071,64.091,64.019,64.076,220600000.0
2009-08-06 16:40:00,64.084,64.119,64.064,64.082,210000000.0
2009-08-06 16:45:00,64.095,64.187,64.095,64.18,231200000.0
2009-08-06 16:50:00,64.17,64.174,64.125,64.139,196000000.0
2009-08-06 16:55:00,64.136,64.136,64.056,64.084,144400000.0
2009-08-06 17:00:00,64.089,64.162,64.078,64.153,210400000.0
2009-08-06 17:05:00,64.157,64.185,64.123,64.123,277200000.0
2009-08-06 17:10:00,64.132,64.159,64.084,64.126,140800000.0
2009-08-06 17:15:00,64.143,64.198,64.143,64.161,156600000.0
2009-08-06 17:20:00,64.165,64.254,64.165,64.243,88400000.0
2009-08-06 17:25:00,64.214,64.235,64.169,64.173,158400000.0
2009-08-06 17:30:00,64.157,64.172,64.065,64.065,251200000.0
2009-08-06 17:35:00,64.072,64.104,64.072,64.077,134800000.0
2009-08-06 17:40:00,64.044,64.113,64.043,64.083,149200000.0
2009-08-06 17:45:00,64.078,64.167,64.066,64.134,233600000.0
2009-08-06 17:50:00,64.122,64.188,64.122,64.155,178000000.0
2009-08-06 17:55:00,64.145,64.152,64.077,64.091,201600000.0
2009-08-06 18:00:00,64.105,64.105,64.038,64.038,177600000.0
2009-08-06 18:05:00,64.052,64.066,64.03,64.035,197600000.0
2009-08-06 18:10:00,64.019,64.019,63.956,63.964,78400000.0
2009-08-06 18:15:00,63.975,63.98,63.877,63.912,206400000.0
2009-08-06 18:20:00,63.94,63.995,63.94,63.989,189200000.0
2009-08-06 18:25:00,63.991,64.022,63.987,63.991,136000000.0
2009-08-06 18:30:00,63.976,64.018,63.967,64.018,166800000.0
2009-08-06 18:35:00,63.992,64.014,63.973,63.995,275200000.0
2009-08-06 18:40:00,63.989,64.008,63.953,64.003,296800000.0
2009-08-06 18:45:00,64.017,64.058,64.006,64.014,81600000.0
2009-08-06 18:50:00,64.006,64.006,63.945,63.978,128400000.0
2009-08-06 18:55:00,63.991,64.001,63.95,63.954,121600000.0
2009-08-06 19:00:00,63.947,63.992,63.939,63.985,109200000.0
2009-08-06 19:05:00,64.011,64.06,63.986,64.046,148800000.0
2009-08-06 19:10:00,64.038,64.075,64.035,64.075,108800000.0
2009-08-06 19:15:00,64.06,64.078,64.041,64.053,73600000.0
2009-08-06 19:20:00,64.056,64.116,64.048,64.114,104400000.0
2009-08-06 19:25:00,64.125,64.133,64.035,64.074,83200000.0
2009-08-06 19:30:00,64.088,64.122,64.07,64.114,46400000.0
2009-08-06 19:35:00,64.089,64.112,64.058,64.064,59200000.0
2009-08-06 19:40:00,64.059,64.081,63.957,63.965,62400000.0
2009-08-06 19:45:00,63.988,64.014,63.936,63.948,101200000.0
2009-08-06 19:50:00,63.936,63.986,63.93,63.958,72000000.0
2009-08-06 19:55:00,63.959,63.967,63.928,63.928,60800000.0
2009-08-06 20:00:00,63.928,63.928,63.858,63.858,93200000.0
2009-08-06 20:05:00,63.849,63.888,63.843,63.872,83200000.0
2009-08-06 20:10:00,63.885,63.887,63.78,63.872,72000000.0
2009-08-06 20:15:00,63.893,63.928,63.885,63.915,114000000.0
2009-08-06 20:20:00,63.897,63.926,63.851,63.914,62800000.0
2009-08-06 20:25:00,63.925,63.942,63.851,63.936,62800000.0
2009-08-06 20:30:00,63.942,63.963,63.92,63.958,76800000.0
2009-08-06 20:35:00,63.961,63.973,63.926,63.933,64000000.0
2009-08-06 20:40:00,63.945,63.948,63.85,63.858,56000000.0
2009-08-06 20:45:00,63.855,63.883,63.807,63.883,76800000.0
2009-08-06 20:50:00,63.866,63.921,63.86,63.91,78400000.0
2009-08-06 20:55:00,63.902,63.913,63.877,63.891,51600000.0
2009-08-06 21:00:00,63.886,63.905,63.881,63.884,64000000.0
2009-08-06 21:05:00,63.896,63.911,63.794,63.905,57600000.0
2009-08-06 21:10:00,63.904,63.954,63.901,63.934,62800000.0
2009-08-06 21:15:00,63.946,63.983,63.926,63.977,64000000.0
2009-08-06 21:20:00,63.964,63.985,63.947,63.969,52800000.0
2009-08-06 21:25:00,63.962,63.966,63.943,63.943,102400000.0
2009-08-06 21:30:00,63.944,63.966,63.884,63.884,54400000.0
2009-08-06 21:35:00,63.899,63.932,63.898,63.925,62400000.0
2009-08-06 21:40:00,63.917,63.934,63.835,63.918,56000000.0
2009-08-06 21:45:00,63.938,63.958,63.919,63.938,90000000.0
2009-08-06 21:50:00,63.922,63.933,63.882,63.908,59200000.0
2009-08-06 21:55:00,63.911,63.955,63.903,63.938,59600000.0
2009-08-06 22:00:00,63.93,63.946,63.898,63.946,59200000.0
2009-08-06 22:05:00,63.954,63.981,63.929,63.933,54400000.0
2009-08-06 22:10:00,63.924,63.971,63.924,63.951,72000000.0
2009-08-06 22:15:00,63.954,63.97,63.939,63.955,67200000.0
2009-08-06 22:20:00,63.956,63.972,63.938,63.938,56000000.0
2009-08-06 22:25:00,63.937,63.937,63.831,63.835,67600000.0
2009-08-06 22:30:00,63.842,63.911,63.84,63.911,60800000.0
2009-08-06 22:35:00,63.917,63.95,63.91,63.918,104400000.0
2009-08-06 22:40:00,63.944,63.957,63.927,63.939,56000000.0
2009-08-06 22:45:00,63.936,63.984,63.905,63.981,60800000.0
2009-08-06 22:50:00,63.981,63.993,63.954,63.993,60800000.0
2009-08-06 22:55:00,63.978,63.981,63.909,63.958,54400000.0
2009-08-06 23:00:00,63.934,63.934,63.831,63.865,60800000.0
2009-08-06 23:05:00,63.851,63.864,63.846,63.855,92800000.0
2009-08-06 23:10:00,63.864,63.869,63.856,63.869,69200000.0
2009-08-06 23:15:00,63.871,63.886,63.835,63.841,61200000.0
2009-08-06 23:20:00,63.847,63.87,63.822,63.835,57600000.0
2009-08-06 23:25:00,63.852,63.86,63.827,63.849,67200000.0
2009-08-06 23:30:00,63.85,63.873,63.802,63.853,51200000.0
2009-08-06 23:35:00,63.849,63.9,63.826,63.9,65600000.0
2009-08-06 23:40:00,63.917,63.917,63.86,63.879,89600000.0
2009-08-06 23:45:00,63.85,63.886,63.838,63.875,56000000.0
2009-08-06 23:50:00,63.885,63.91,63.878,63.91,59600000.0
2009-08-06 23:55:00,63.898,63.898,63.774,63.874,43200000.0
2009-08-07 00:00:00,63.86,63.872,63.84,63.858,64800000.0
2009-08-07 00:05:00,63.858,63.884,63.757,63.855,64000000.0
2009-08-07 00:10:00,63.889,63.892,63.866,63.875,59200000.0
2009-08-07 00:15:00,63.857,63.895,63.848,63.878,86400000.0
2009-08-07 00:20:00,63.879,63.906,63.877,63.898,64400000.0
2009-08-07 00:25:00,63.888,63.905,63.875,63.889,81600000.0
2009-08-07 00:30:00,63.891,63.917,63.871,63.902,64000000.0
2009-08-07 00:35:00,63.897,63.94,63.878,63.931,81600000.0
2009-08-07 00:40:00,63.935,63.979,63.935,63.95,51200000.0
2009-08-07 00:45:00,63.939,63.978,63.939,63.968,62800000.0
2009-08-07 00:50:00,63.972,63.986,63.931,63.963,56400000.0
2009-08-07 00:55:00,63.955,63.978,63.955,63.978,75200000.0
2009-08-07 01:00:00,63.981,64.014,63.98,63.997,72000000.0
2009-08-07 01:05:00,64.015,64.047,63.971,64.047,69200000.0
2009-08-07 01:10:00,64.052,64.057,64.024,64.024,59200000.0
2009-08-07 01:15:00,64.014,64.035,63.937,64.015,84800000.0
2009-08-07 01:20:00,64.011,64.011,63.976,64.004,72000000.0
2009-08-07 01:25:00,64.011,64.015,63.972,63.974,56000000.0
2009-08-07 01:30:00,63.969,63.973,63.95,63.954,75600000.0
2009-08-07 01:35:00,63.974,63.976,63.915,63.931,70400000.0
2009-08-07 01:40:00,63.935,63.956,63.917,63.941,60200000.0
2009-08-07 01:45:00,63.949,63.983,63.943,63.981,59200000.0
2009-08-07 01:50:00,63.977,64.063,63.977,64.063,83200000.0
2009-08-07 01:55:00,64.062,64.092,64.037,64.044,65600000.0
2009-08-07 02:00:00,64.059,64.079,64.023,64.024,69200000.0
2009-08-07 02:05:00,64.024,64.028,64.004,64.016,64000000.0
2009-08-07 02:10:00,64.029,64.042,63.999,64.029,62800000.0
2009-08-07 02:15:00,64.021,64.024,63.953,63.959,57600000.0
2009-08-07 02:20:00,63.978,63.987,63.892,63.972,56000000.0
2009-08-07 02:25:00,63.965,63.98,63.957,63.966,56000000.0
2009-08-07 02:30:00,63.963,63.971,63.919,63.948,57600000.0
2009-08-07 02:35:00,63.94,63.965,63.891,63.963,72000000.0
2009-08-07 02:40:00,63.978,64.006,63.96,63.972,54400000.0
2009-08-07 02:45:00,63.974,63.976,63.87,63.97,64000000.0
2009-08-07 02:50:00,63.968,64.009,63.951,63.995,59200000.0
2009-08-07 02:55:00,64.006,64.011,63.929,63.998,56400000.0
2009-08-07 03:00:00,63.99,63.996,63.965,63.973,67200000.0
2009-08-07 03:05:00,63.981,64.005,63.981,63.986,67200000.0
2009-08-07 03:10:00,63.955,64.015,63.945,63.977,78400000.0
2009-08-07 03:15:00,63.974,64.015,63.974,63.993,52800000.0
2009-08-07 03:20:00,63.989,64.004,63.97,63.983,64000000.0
2009-08-07 03:25:00,63.984,63.998,63.966,63.995,64000000.0
2009-08-07 03:30:00,64.013,64.087,64.009,64.011,62400000.0
2009-08-07 03:35:00,64.007,64.044,63.967,64.042,74000000.0
2009-08-07 03:40:00,64.054,64.054,63.92,63.92,54400000.0
2009-08-07 03:45:00,63.91,63.911,63.876,63.883,59200000.0
2009-08-07 03:50:00,63.869,63.877,63.78,63.83,66000000.0
2009-08-07 03:55:00,63.829,63.84,63.792,63.813,62400000.0
2009-08-07 04:00:00,63.82,63.869,63.819,63.857,64400000.0
2009-08-07 04:05:00,63.85,63.86,63.822,63.822,64000000.0
2009-08-07 04:10:00,63.811,63.811,63.74,63.776,66000000.0
2009-08-07 04:15:00,63.777,63.792,63.747,63.777,66000000.0
2009-08-07 04:20:00,63.801,63.83,63.795,63.815,65600000.0
2009-08-07 04:25:00,63.824,63.839,63.807,63.823,68800000.0
2009-08-07 04:30:00,63.816,63.898,63.807,63.898,67200000.0
2009-08-07 04:35:00,63.914,63.951,63.9,63.95,62800000.0
2009-08-07 04:40:00,63.95,63.98,63.944,63.961,64000000.0
2009-08-07 04:45:00,63.962,63.962,63.938,63.944,57600000.0
2009-08-07 04:50:00,63.948,63.948,63.897,63.94,64000000.0
2009-08-07 04:55:00,63.966,63.973,63.952,63.962,66000000.0
2009-08-07 05:00:00,63.966,63.973,63.938,63.964,62400000.0
2009-08-07 05:05:00,63.954,63.964,63.929,63.948,60800000.0
2009-08-07 05:10:00,63.97,63.974,63.883,63.891,62400000.0
2009-08-07 05:15:00,63.894,63.921,63.878,63.91,60800000.0
2009-08-07 05:20:00,63.91,63.91,63.857,63.878,68800000.0
2009-08-07 05:25:00,63.876,63.942,63.872,63.939,59200000.0
2009-08-07 05:30:00,63.944,63.947,63.883,63.922,73600000.0
2009-08-07 05:35:00,63.922,63.941,63.913,63.924,60800000.0
2009-08-07 05:40:00,63.934,63.942,63.893,63.937,64000000.0
2009-08-07 05:45:00,63.923,63.965,63.914,63.965,75200000.0
2009-08-07 05:50:00,63.956,63.956,63.922,63.95,71200000.0
2009-08-07 05:55:00,63.968,63.992,63.903,63.956,61200000.0
2009-08-07 06:00:00,63.964,63.964,63.913,63.956,67200000.0
2009-08-07 06:05:00,63.956,63.967,63.873,63.948,68800000.0
2009-08-07 06:10:00,63.958,63.959,63.928,63.943,62800000.0
2009-08-07 06:15:00,63.937,63.953,63.907,63.951,56000000.0
2009-08-07 06:20:00,63.92,63.959,63.899,63.938,67200000.0
2009-08-07 06:25:00,63.957,63.983,63.938,63.942,58000000.0
2009-08-07 06:30:00,63.908,63.965,63.908,63.946,65600000.0
2009-08-07 06:35:00,63.935,63.958,63.916,63.95,52800000.0
2009-08-07 06:40:00,63.914,63.955,63.914,63.932,64000000.0
2009-08-07 06:45:00,63.923,63.963,63.921,63.931,67600000.0
2009-08-07 06:50:00,63.918,63.948,63.918,63.938,60800000.0
2009-08-07 06:55:00,63.935,63.946,63.885,63.945,65600000.0
2009-08-07 07:00:00,63.951,63.967,63.858,63.96,68800000.0
2009-08-07 07:05:00,63.955,63.968,63.934,63.959,59200000.0
2009-08-07 07:10:00,63.974,64.007,63.958,63.976,52800000.0
2009-08-07 07:15:00,63.971,63.988,63.946,63.987,51200000.0
2009-08-07 07:20:00,63.986,63.987,63.947,63.947,56000000.0
2009-08-07 07:25:00,63.958,63.987,63.926,63.968,62400000.0
2009-08-07 07:30:00,63.953,63.988,63.953,63.988,73600000.0
2009-08-07 07:35:00,64.007,64.013,63.974,64.008,57600000.0
2009-08-07 07:40:00,64.008,64.029,63.996,64.022,61200000.0
2009-08-07 07:45:00,64.026,64.095,64.026,64.078,59200000.0
2009-08-07 07:50:00,64.071,64.071,64.021,64.031,62800000.0
2009-08-07 07:55:00,64.03,64.052,64.013,64.046,59200000.0
2009-08-07 08:00:00,64.057,64.077,64.031,64.032,57600000.0
2009-08-07 08:05:00,64.049,64.107,64.049,64.093,68800000.0
2009-08-07 08:10:00,64.085,64.09,64.065,64.088,60000000.0
2009-08-07 08:15:00,64.086,64.095,64.067,64.071,67200000.0
2009-08-07 08:20:00,64.086,64.095,64.053,64.06,60800000.0
2009-08-07 08:25:00,64.075,64.075,64.005,64.05,68000000.0
2009-08-07 08:30:00,64.039,64.051,64.004,64.022,64000000.0
2009-08-07 08:35:00,64.03,64.065,64.03,64.052,78400000.0
2009-08-07 08:40:00,64.017,64.059,64.007,64.059,72000000.0
2009-08-07 08:45:00,64.076,64.115,64.07,64.077,69200000.0
2009-08-07 08:50:00,64.082,64.095,64.037,64.042,72000000.0
2009-08-07 08:55:00,64.039,64.091,64.028,64.073,65600000.0
2009-08-07 09:00:00,64.077,64.104,64.061,64.074,67200000.0
2009-08-07 09:05:00,64.076,64.106,64.072,64.091,64000000.0
2009-08-07 09:10:00,64.087,64.111,64.073,64.111,60800000.0
2009-08-07 09:15:00,64.132,64.148,64.083,64.1,62400000.0
2009-08-07 09:20:00,64.1,64.156,64.084,64.147,70400000.0
2009-08-07 09:25:00,64.15,64.155,64.118,64.118,59600000.0
2009-08-07 09:30:00,64.113,64.124,64.073,64.075,61200000.0
2009-08-07 09:35:00,64.063,64.087,63.977,64.073,69200000.0
2009-08-07 09:40:00,64.079,64.092,64.051,64.051,59600000.0
2009-08-07 09:45:00,64.044,64.053,64.005,64.02,60800000.0
2009-08-07 09:50:00,64.019,64.019,63.988,64.011,66000000.0
2009-08-07 09:55:00,64.016,64.023,63.903,63.999,67200000.0
2009-08-07 10:00:00,64.004,64.004,63.961,63.984,64000000.0
2009-08-07 10:05:00,63.972,63.997,63.951,63.964,62400000.0
2009-08-07 10:10:00,63.954,63.954,63.889,63.925,59200000.0
2009-08-07 10:15:00,63.921,63.926,63.888,63.889,54400000.0
2009-08-07 10:20:00,63.885,63.906,63.881,63.885,59200000.0
2009-08-07 10:25:00,63.888,63.899,63.835,63.846,59200000.0
2009-08-07 10:30:00,63.816,63.831,63.758,63.78,66000000.0
2009-08-07 10:35:00,63.772,63.824,63.695,63.824,54400000.0
2009-08-07 10:40:00,63.822,63.932,63.822,63.911,52800000.0
2009-08-07 10:45:00,63.906,63.919,63.892,63.899,62400000.0
2009-08-07 10:50:00,63.896,63.896,63.817,63.853,65600000.0
2009-08-07 10:55:00,63.855,63.86,63.697,63.802,59200000.0
2009-08-07 11:00:00,63.817,63.817,63.789,63.796,68800000.0
2009-08-07 11:05:00,63.818,63.835,63.734,63.806,73600000.0
2009-08-07 11:10:00,63.815,63.899,63.813,63.86,67200000.0
2009-08-07 11:15:00,63.857,63.906,63.857,63.9,65400000.0
2009-08-07 11:20:00,63.898,63.907,63.858,63.882,64000000.0
2009-08-07 11:25:00,63.863,63.905,63.846,63.885,64000000.0
2009-08-07 11:30:00,63.9,63.9,63.867,63.884,68800000.0
2009-08-07 11:35:00,63.888,63.888,63.818,63.83,57000000.0
2009-08-07 11:40:00,63.836,63.838,63.778,63.793,64400000.0
2009-08-07 11:45:00,63.794,63.819,63.775,63.775,59200000.0
2009-08-07 11:50:00,63.819,63.839,63.779,63.839,70400000.0
2009-08-07 11:55:00,63.837,63.859,63.767,63.859,63400000.0
2009-08-07 12:00:00,63.865,63.866,63.824,63.862,58000000.0
2009-08-07 12:05:00,63.855,63.855,63.827,63.848,57600000.0
2009-08-07 12:10:00,63.852,63.875,63.852,63.865,59200000.0
2009-08-07 12:15:00,63.881,63.905,63.837,63.903,77200000.0
2009-08-07 12:20:00,63.903,63.907,63.875,63.882,62400000.0
2009-08-07 12:25:00,63.887,63.938,63.887,63.928,64000000.0
2009-08-07 12:30:00,63.918,63.922,63.893,63.909,70800000.0
2009-08-07 12:35:00,63.91,63.922,63.821,63.897,67200000.0
2009-08-07 12:40:00,63.919,64.012,63.919,64.005,73600000.0
2009-08-07 12:45:00,64.011,64.05,63.993,64.019,57600000.0
2009-08-07 12:50:00,64.039,64.041,64.007,64.021,60800000.0
2009-08-07 12:55:00,64.02,64.022,63.981,63.981,70400000.0
2009-08-07 13:00:00,63.937,63.938,63.907,63.938,59200000.0
2009-08-07 13:05:00,63.927,63.927,63.878,63.912,68800000.0
2009-08-07 13:10:00,63.922,64.05,63.922,64.035,59200000.0
2009-08-07 13:15:00,64.039,64.093,64.019,64.081,67200000.0
2009-08-07 13:20:00,64.069,64.087,64.051,64.055,60800000.0
2009-08-07 13:25:00,64.04,64.086,63.95,64.038,72400000.0
2009-08-07 13:30:00,64.069,64.073,64.052,64.057,67200000.0
2009-08-07 13:35:00,64.06,64.141,64.053,64.141,116800000.0
2009-08-07 13:40:00,64.138,64.229,64.128,64.223,128400000.0
2009-08-07 13:45:00,64.216,64.248,64.216,64.217,88000000.0
2009-08-07 13:50:00,64.222,64.273,64.214,64.244,91600000.0
2009-08-07 13:55:00,64.243,64.26,64.227,64.233,99200000.0
2009-08-07 14:00:00,64.221,64.275,64.218,64.252,120000000.0
2009-08-07 14:05:00,64.251,64.293,64.233,64.233,142800000.0
2009-08-07 14:10:00,64.236,64.265,64.202,64.202,93200000.0
2009-08-07 14:15:00,64.203,64.277,64.2,64.273,92800000.0
2009-08-07 14:20:00,64.267,64.281,64.253,64.279,139200000.0
2009-08-07 14:25:00,64.306,64.345,64.272,64.272,91200000.0
2009-08-07 14:30:00,64.607,65.22,64.607,65.103,141200000.0
2009-08-07 14:35:00,65.128,65.335,64.916,64.979,107200000.0
2009-08-07 14:40:00,65.044,65.219,65.028,65.155,113600000.0
2009-08-07 14:45:00,65.148,65.206,65.09,65.196,89600000.0
2009-08-07 14:50:00,65.181,65.257,65.173,65.216,104400000.0
2009-08-07 14:55:00,65.228,65.231,65.18,65.185,67600000.0
2009-08-07 15:00:00,65.214,65.388,65.214,65.36,91200000.0
2009-08-07 15:05:00,65.363,65.537,65.352,65.485,86400000.0
2009-08-07 15:10:00,65.511,65.527,65.419,65.419,182400000.0
2009-08-07 15:15:00,65.407,65.429,65.296,65.296,120000000.0
2009-08-07 15:20:00,65.264,65.372,65.264,65.358,118400000.0
2009-08-07 15:25:00,65.333,65.361,65.18,65.18,212800000.0
2009-08-07 15:30:00,65.221,65.462,65.221,65.402,259200000.0
2009-08-07 15:35:00,65.396,65.396,65.259,65.311,192000000.0
2009-08-07 15:40:00,65.318,65.363,65.24,65.241,159200000.0
2009-08-07 15:45:00,65.252,65.303,65.231,65.303,91200000.0
2009-08-07 15:50:00,65.324,65.37,65.27,65.352,142800000.0
2009-08-07 15:55:00,65.364,65.381,65.263,65.263,140800000.0
2009-08-07 16:00:00,65.231,65.262,65.126,65.199,224000000.0
2009-08-07 16:05:00,65.22,65.232,65.121,65.224,205200000.0
2009-08-07 16:10:00,65.207,65.347,65.203,65.267,166800000.0
2009-08-07 16:15:00,65.276,65.326,65.246,65.3,176400000.0
2009-08-07 16:20:00,65.331,65.381,65.283,65.358,131200000.0
2009-08-07 16:25:00,65.362,65.453,65.347,65.431,124800000.0
2009-08-07 16:30:00,65.451,65.498,65.433,65.455,156800000.0
2009-08-07 16:35:00,65.467,65.595,65.435,65.572,220200000.0
2009-08-07 16:40:00,65.553,65.602,65.532,65.569,209600000.0
2009-08-07 16:45:00,65.585,65.646,65.585,65.599,230400000.0
2009-08-07 16:50:00,65.574,65.605,65.544,65.59,195000000.0
2009-08-07 16:55:00,65.588,65.608,65.534,65.608,144800000.0
2009-08-07 17:00:00,65.612,65.658,65.609,65.648,210000000.0
2009-08-07 17:05:00,65.659,65.659,65.56,65.56,276800000.0
2009-08-07 17:10:00,65.584,65.601,65.508,65.512,141200000.0
2009-08-07 17:15:00,65.518,65.586,65.513,65.538,148800000.0
2009-08-07 17:20:00,65.545,65.639,65.545,65.639,76800000.0
2009-08-07 17:25:00,65.632,65.652,65.626,65.645,158400000.0
2009-08-07 17:30:00,65.651,65.67,65.61,65.61,251600000.0
2009-08-07 17:35:00,65.606,65.689,65.599,65.689,131200000.0
2009-08-07 17:40:00,65.682,65.682,65.572,65.572,148800000.0
2009-08-07 17:45:00,65.573,65.599,65.517,65.583,235600000.0
2009-08-07 17:50:00,65.611,65.715,65.608,65.672,178800000.0
2009-08-07 17:55:00,65.675,65.719,65.618,65.618,198800000.0
2009-08-07 18:00:00,65.621,65.65,65.589,65.641,178400000.0
2009-08-07 18:05:00,65.649,65.684,65.553,65.558,196800000.0
2009-08-07 18:10:00,65.591,65.597,65.499,65.499,78800000.0
2009-08-07 18:15:00,65.482,65.531,65.453,65.531,206400000.0
2009-08-07 18:20:00,65.531,65.531,65.418,65.457,188800000.0
2009-08-07 18:25:00,65.474,65.505,65.421,65.425,136000000.0
2009-08-07 18:30:00,65.435,65.485,65.422,65.485,166400000.0
2009-08-07 18:35:00,65.503,65.564,65.485,65.545,275600000.0
2009-08-07 18:40:00,65.549,65.551,65.516,65.516,296000000.0
2009-08-07 18:45:00,65.527,65.552,65.472,65.482,82000000.0
2009-08-07 18:50:00,65.481,65.577,65.481,65.577,128000000.0
2009-08-07 18:55:00,65.582,65.582,65.525,65.53,121600000.0
2009-08-07 19:00:00,65.522,65.596,65.513,65.535,108800000.0
2009-08-07 19:05:00,65.545,65.575,65.531,65.575,148800000.0
2009-08-07 19:10:00,65.571,65.588,65.55,65.565,109200000.0
2009-08-07 19:15:00,65.599,65.661,65.599,65.626,70400000.0
2009-08-07 19:20:00,65.622,65.656,65.606,65.615,104400000.0
2009-08-07 19:25:00,65.649,65.729,65.641,65.722,88000000.0
2009-08-07 19:30:00,65.74,65.756,65.709,65.727,56000000.0
2009-08-07 19:35:00,65.732,65.744,65.702,65.702,59200000.0
2009-08-07 19:40:00,65.689,65.691,65.65,65.65,59600000.0
2009-08-07 19:45:00,65.661,65.691,65.647,65.67,100800000.0
2009-08-07 19:50:00,65.661,65.665,65.635,65.65,64000000.0
2009-08-07 19:55:00,65.667,65.685,65.657,65.657,61200000.0
2009-08-07 20:00:00,65.658,65.685,65.65,65.66,85200000.0
2009-08-07 20:05:00,65.641,65.65,65.616,65.629,83200000.0
2009-08-07 20:10:00,65.626,65.651,65.589,65.628,72000000.0
2009-08-07 20:15:00,65.625,65.665,65.613,65.613,113600000.0
2009-08-07 20:20:00,65.596,65.626,65.577,65.603,62800000.0
2009-08-07 20:25:00,65.6,65.626,65.506,65.591,62400000.0
2009-08-07 20:30:00,65.593,65.606,65.582,65.592,76800000.0
2009-08-07 20:35:00,65.587,65.587,65.536,65.542,64000000.0
2009-08-07 20:40:00,65.535,65.555,65.526,65.547,60800000.0
2009-08-07 20:45:00,65.549,65.583,65.547,65.566,77600000.0
2009-08-07 20:50:00,65.551,65.582,65.548,65.577,78400000.0
2009-08-07 20:55:00,65.553,65.553,65.499,65.53,51200000.0
2009-08-07 21:00:00,65.543,65.559,65.491,65.5,59000000.0
2009-08-07 21:05:00,65.511,65.527,65.429,65.481,64000000.0
2009-08-07 21:10:00,65.452,65.476,65.44,65.461,62800000.0
2009-08-07 21:15:00,65.459,65.514,65.459,65.485,64000000.0
2009-08-07 21:20:00,65.445,65.469,65.401,65.437,53200000.0
2009-08-07 21:25:00,65.445,65.498,65.444,65.498,102400000.0
2009-08-07 21:30:00,65.501,65.515,65.476,65.499,62800000.0
2009-08-07 21:35:00,65.513,65.513,65.449,65.449,62800000.0
2009-08-07 21:40:00,65.438,65.477,65.357,65.465,52800000.0
2009-08-07 21:45:00,65.458,65.486,65.433,65.463,90000000.0
2009-08-07 21:50:00,65.446,65.493,65.446,65.493,59200000.0
2009-08-07 21:55:00,65.513,65.52,65.464,65.504,59200000.0
2009-08-07 22:00:00,65.515,65.526,65.5,65.5,59200000.0
2009-08-07 22:05:00,65.508,65.515,65.473,65.501,54400000.0
2009-08-07 22:10:00,65.491,65.506,65.478,65.482,72000000.0
2009-08-07 22:15:00,65.483,65.487,65.452,65.465,67200000.0
2009-08-07 22:20:00,65.475,65.492,65.412,65.412,56000000.0
2009-08-07 22:25:00,65.455,65.545,65.447,65.537,67200000.0
2009-08-07 22:30:00,65.54,65.545,65.498,65.523,56000000.0
2009-08-07 22:35:00,65.525,65.552,65.513,65.541,94800000.0
2009-08-07 22:40:00,65.536,65.549,65.465,65.465,56400000.0
2009-08-07 22:45:00,65.437,65.449,65.398,65.437,60800000.0
2009-08-07 22:50:00,65.449,65.472,65.435,65.442,60800000.0
2009-08-07 22:55:00,65.454,65.599,65.454,65.59,64000000.0
2009-08-09 23:00:00,65.31,65.558,65.286,65.386,73600000.0
2009-08-09 23:05:00,65.373,65.385,65.361,65.37,92800000.0
2009-08-09 23:10:00,65.38,65.398,65.361,65.398,68800000.0
2009-08-09 23:15:00,65.391,65.402,65.323,65.361,54400000.0
2009-08-09 23:20:00,65.352,65.362,65.334,65.359,57600000.0
2009-08-09 23:25:00,65.36,65.365,65.308,65.32,67200000.0
2009-08-09 23:30:00,65.309,65.341,65.292,65.317,51200000.0
2009-08-09 23:35:00,65.293,65.304,65.24,65.282,65600000.0
2009-08-09 23:40:00,65.276,65.297,65.259,65.284,89600000.0
2009-08-09 23:45:00,65.249,65.369,65.248,65.341,56000000.0
2009-08-09 23:50:00,65.34,65.4,65.34,65.4,56000000.0
2009-08-09 23:55:00,65.405,65.409,65.296,65.337,30400000.0
2009-08-10 00:00:00,65.322,65.369,65.318,65.347,64000000.0
2009-08-10 00:05:00,65.357,65.399,65.292,65.399,64000000.0
2009-08-10 00:10:00,65.4,65.445,65.385,65.437,59200000.0
2009-08-10 00:15:00,65.438,65.455,65.39,65.39,86400000.0
2009-08-10 00:20:00,65.435,65.483,65.435,65.465,64000000.0
2009-08-10 00:25:00,65.474,65.474,65.444,65.452,82000000.0
2009-08-10 00:30:00,65.449,65.466,65.446,65.461,64000000.0
2009-08-10 00:35:00,65.469,65.48,65.446,65.471,81600000.0
2009-08-10 00:40:00,65.468,65.468,65.386,65.401,52800000.0
2009-08-10 00:45:00,65.378,65.414,65.378,65.406,57600000.0
2009-08-10 00:50:00,65.4,65.413,65.352,65.413,56000000.0
2009-08-10 00:55:00,65.424,65.466,65.422,65.462,73600000.0
2009-08-10 01:00:00,65.437,65.451,65.377,65.378,72800000.0
2009-08-10 01:05:00,65.387,65.395,65.333,65.378,68800000.0
2009-08-10 01:10:00,65.376,65.381,65.354,65.381,59200000.0
2009-08-10 01:15:00,65.386,65.424,65.384,65.387,76800000.0
2009-08-10 01:20:00,65.385,65.395,65.365,65.393,72400000.0
2009-08-10 01:25:00,65.393,65.398,65.359,65.362,60800000.0
2009-08-10 01:30:00,65.343,65.343,65.282,65.324,75200000.0
2009-08-10 01:35:00,65.322,65.327,65.291,65.303,70800000.0
2009-08-10 01:40:00,65.317,65.322,65.27,65.283,52800000.0
2009-08-10 01:45:00,65.293,65.337,65.293,65.332,67200000.0
2009-08-10 01:50:00,65.327,65.377,65.326,65.34,83200000.0
2009-08-10 01:55:00,65.331,65.379,65.331,65.364,66400000.0
2009-08-10 02:00:00,65.356,65.361,65.314,65.347,65600000.0
2009-08-10 02:05:00,65.347,65.38,65.325,65.366,83600000.0
2009-08-10 02:10:00,65.389,65.427,65.384,65.387,59200000.0
2009-08-10 02:15:00,65.348,65.431,65.348,65.426,52800000.0
2009-08-10 02:20:00,65.434,65.459,65.422,65.422,70200000.0
2009-08-10 02:25:00,65.404,65.427,65.369,65.399,75200000.0
2009-08-10 02:30:00,65.406,65.42,65.376,65.376,56400000.0
2009-08-10 02:35:00,65.387,65.392,65.34,65.343,72000000.0
2009-08-10 02:40:00,65.345,65.381,65.34,65.381,76800000.0
2009-08-10 02:45:00,65.388,65.39,65.341,65.349,59200000.0
2009-08-10 02:50:00,65.345,65.364,65.295,65.353,68800000.0
2009-08-10 02:55:00,65.371,65.388,65.345,65.387,72000000.0
2009-08-10 03:00:00,65.394,65.426,65.388,65.415,72400000.0
2009-08-10 03:05:00,65.416,65.422,65.331,65.333,56000000.0
2009-08-10 03:10:00,65.327,65.336,65.219,65.219,57600000.0
2009-08-10 03:15:00,65.22,65.271,65.205,65.257,51200000.0
2009-08-10 03:20:00,65.252,65.312,65.244,65.284,81600000.0
2009-08-10 03:25:00,65.287,65.354,65.279,65.34,64000000.0
2009-08-10 03:30:00,65.345,65.345,65.3,65.331,81600000.0
2009-08-10 03:35:00,65.335,65.436,65.335,65.436,64000000.0
2009-08-10 03:40:00,65.466,65.541,65.466,65.541,86400000.0
2009-08-10 03:45:00,65.546,65.557,65.495,65.554,59200000.0
2009-08-10 03:50:00,65.542,65.57,65.467,65.507,64000000.0
2009-08-10 03:55:00,65.509,65.526,65.468,65.47,64400000.0
2009-08-10 04:00:00,65.479,65.508,65.415,65.508,43200000.0
2009-08-10 04:05:00,65.505,65.509,65.46,65.464,51200000.0
2009-08-10 04:10:00,65.47,65.543,65.464,65.543,56000000.0
2009-08-10 04:15:00,65.55,65.595,65.544,65.572,89600000.0
2009-08-10 04:20:00,65.565,65.59,65.56,65.574,65600000.0
2009-08-10 04:25:00,65.584,65.609,65.553,65.596,51200000.0
2009-08-10 04:30:00,65.586,65.637,65.584,65.6,67200000.0
2009-08-10 04:35:00,65.592,65.61,65.529,65.54,57600000.0
2009-08-10 04:40:00,65.544,65.548,65.5,65.527,54400000.0
2009-08-10 04:45:00,65.514,65.547,65.493,65.532,68800000.0
2009-08-10 04:50:00,65.521,65.542,65.519,65.533,92800000.0
2009-08-10 04:55:00,65.542,65.549,65.502,65.514,60800000.0
2009-08-10 05:00:00,65.51,65.527,65.47,65.472,54400000.0
2009-08-10 05:05:00,65.47,65.507,65.433,65.507,61200000.0
2009-08-10 05:10:00,65.515,65.526,65.467,65.485,61200000.0
2009-08-10 05:15:00,65.497,65.529,65.45,65.463,56000000.0
2009-08-10 05:20:00,65.469,65.488,65.427,65.441,94400000.0
2009-08-10 05:25:00,65.454,65.467,65.422,65.439,51200000.0
2009-08-10 05:30:00,65.439,65.46,65.398,65.415,67200000.0
2009-08-10 05:35:00,65.435,65.45,65.41,65.41,56000000.0
2009-08-10 05:40:00,65.418,65.422,65.394,65.422,67600000.0
2009-08-10 05:45:00,65.405,65.427,65.405,65.422,72000000.0
2009-08-10 05:50:00,65.401,65.436,65.401,65.434,54400000.0
2009-08-10 05:55:00,65.447,65.487,65.439,65.475,59200000.0
2009-08-10 06:00:00,65.472,65.491,65.458,65.491,59200000.0
2009-08-10 06:05:00,65.479,65.479,65.413,65.435,59200000.0
2009-08-10 06:10:00,65.412,65.448,65.412,65.436,89600000.0
2009-08-10 06:15:00,65.441,65.477,65.375,65.437,53200000.0
2009-08-10 06:20:00,65.443,65.446,65.421,65.434,62400000.0
2009-08-10 06:25:00,65.408,65.428,65.379,65.381,54400000.0
2009-08-10 06:30:00,65.377,65.418,65.372,65.418,102400000.0
2009-08-10 06:35:00,65.404,65.413,65.344,65.344,52800000.0
2009-08-10 06:40:00,65.36,65.375,65.336,65.342,64000000.0
2009-08-10 06:45:00,65.338,65.397,65.304,65.397,62400000.0
2009-08-10 06:50:00,65.395,65.395,65.276,65.37,57600000.0
2009-08-10 06:55:00,65.373,65.394,65.361,65.392,57600000.0
2009-08-10 07:00:00,65.394,65.415,65.391,65.396,51600000.0
2009-08-10 07:05:00,65.398,65.446,65.386,65.439,78400000.0
2009-08-10 07:10:00,65.44,65.469,65.421,65.421,77200000.0
2009-08-10 07:15:00,65.417,65.427,65.395,65.414,56000000.0
2009-08-10 07:20:00,65.424,65.442,65.406,65.436,64000000.0
2009-08-10 07:25:00,65.423,65.434,65.409,65.418,76800000.0
2009-08-10 07:30:00,65.427,65.454,65.344,65.436,62800000.0
2009-08-10 07:35:00,65.419,65.427,65.368,65.403,62400000.0
2009-08-10 07:40:00,65.405,65.432,65.405,65.428,113600000.0
2009-08-10 07:45:00,65.431,65.457,65.367,65.443,72000000.0
2009-08-10 07:50:00,65.44,65.481,65.421,65.469,83600000.0
2009-08-10 07:55:00,65.481,65.481,65.424,65.464,84800000.0
2009-08-10 08:00:00,65.457,65.476,65.424,65.43,60800000.0
2009-08-10 08:05:00,65.436,65.444,65.381,65.381,64000000.0
2009-08-10 08:10:00,65.379,65.428,65.374,65.421,101200000.0
2009-08-10 08:15:00,65.418,65.457,65.404,65.433,59200000.0
2009-08-10 08:20:00,65.425,65.437,65.378,65.393,59600000.0
2009-08-10 08:25:00,65.406,65.407,65.38,65.387,41600000.0
2009-08-10 08:30:00,65.389,65.397,65.352,65.356,84000000.0
2009-08-10 08:35:00,65.338,65.399,65.333,65.391,104000000.0
2009-08-10 08:40:00,65.387,65.39,65.347,65.377,64000000.0
2009-08-10 08:45:00,65.371,65.428,65.364,65.428,109200000.0
2009-08-10 08:50:00,65.431,65.446,65.415,65.416,148800000.0
2009-08-10 08:55:00,65.413,65.489,65.41,65.457,108800000.0
2009-08-10 09:00:00,65.432,65.453,65.37,65.393,121600000.0
2009-08-10 09:05:00,65.403,65.463,65.403,65.461,128400000.0
2009-08-10 09:10:00,65.435,65.457,65.397,65.442,81600000.0
2009-08-10 09:15:00,65.446,65.479,65.435,65.444,296400000.0
2009-08-10 09:20:00,65.422,65.484,65.422,65.479,275600000.0
2009-08-10 09:25:00,65.492,65.525,65.492,65.513,167200000.0
2009-08-10 09:30:00,65.512,65.54,65.504,65.525,136000000.0
2009-08-10 09:35:00,65.529,65.533,65.506,65.516,188800000.0
2009-08-10 09:40:00,65.506,65.506,65.454,65.495,206800000.0
2009-08-10 09:45:00,65.519,65.524,65.481,65.491,78800000.0
2009-08-10 09:50:00,65.486,65.486,65.425,65.463,197200000.0
2009-08-10 09:55:00,65.467,65.501,65.451,65.5,178000000.0
2009-08-10 10:00:00,65.513,65.517,65.453,65.458,192000000.0
2009-08-10 10:05:00,65.475,65.481,65.452,65.48,177000000.0
2009-08-10 10:10:00,65.47,65.489,65.46,65.476,234400000.0
2009-08-10 10:15:00,65.503,65.581,65.503,65.535,148600000.0
2009-08-10 10:20:00,65.534,65.554,65.518,65.55,131200000.0
2009-08-10 10:25:00,65.559,65.575,65.541,65.561,250600000.0
2009-08-10 10:30:00,65.559,65.599,65.55,65.599,158400000.0
2009-08-10 10:35:00,65.587,65.664,65.56,65.633,76800000.0
2009-08-10 10:40:00,65.634,65.655,65.627,65.637,148800000.0
2009-08-10 10:45:00,65.621,65.655,65.61,65.644,141200000.0
2009-08-10 10:50:00,65.636,65.671,65.624,65.671,276800000.0
2009-08-10 10:55:00,65.65,65.661,65.593,65.607,210000000.0
2009-08-10 11:00:00,65.624,65.634,65.593,65.614,144000000.0
2009-08-10 11:05:00,65.611,65.611,65.562,65.577,195200000.0
2009-08-10 11:10:00,65.577,65.582,65.542,65.577,230400000.0
2009-08-10 11:15:00,65.572,65.581,65.532,65.548,210000000.0
2009-08-10 11:20:00,65.56,65.596,65.56,65.577,220800000.0
2009-08-10 11:25:00,65.575,65.593,65.572,65.585,157200000.0
2009-08-10 11:30:00,65.58,65.608,65.58,65.58,124800000.0
2009-08-10 11:35:00,65.584,65.598,65.578,65.584,132000000.0
2009-08-10 11:40:00,65.587,65.595,65.548,65.592,176000000.0
2009-08-10 11:45:00,65.606,65.687,65.606,65.681,162000000.0
2009-08-10 11:50:00,65.674,65.783,65.674,65.783,204800000.0
2009-08-10 11:55:00,65.782,65.819,65.782,65.808,224000000.0
2009-08-10 12:00:00,65.813,65.813,65.77,65.793,138000000.0
2009-08-10 12:05:00,65.785,65.794,65.776,65.794,142400000.0
2009-08-10 12:10:00,65.798,65.884,65.794,65.861,91200000.0
2009-08-10 12:15:00,65.846,65.882,65.846,65.87,158800000.0
2009-08-10 12:20:00,65.86,65.87,65.845,65.859,192400000.0
2009-08-10 12:25:00,65.828,65.893,65.74,65.761,259600000.0
2009-08-10 12:30:00,65.737,65.859,65.706,65.823,213200000.0
2009-08-10 12:35:00,65.835,65.835,65.737,65.741,113600000.0
2009-08-10 12:40:00,65.742,65.77,65.742,65.759,120400000.0
2009-08-10 12:45:00,65.76,65.767,65.716,65.716,182400000.0
2009-08-10 12:50:00,65.711,65.745,65.69,65.698,86800000.0
2009-08-10 12:55:00,65.706,65.707,65.659,65.664,91200000.0
2009-08-10 13:00:00,65.65,65.65,65.598,65.606,67200000.0
2009-08-10 13:05:00,65.61,65.613,65.556,65.563,104000000.0
2009-08-10 13:10:00,65.56,65.568,65.549,65.568,90000000.0
2009-08-10 13:15:00,65.562,65.644,65.558,65.606,114000000.0
2009-08-10 13:20:00,65.587,65.65,65.573,65.65,107200000.0
2009-08-10 13:25:00,65.633,65.638,65.588,65.604,141600000.0
2009-08-10 13:30:00,65.628,65.731,65.628,65.719,91200000.0
2009-08-10 13:35:00,65.718,65.781,65.716,65.781,139200000.0
2009-08-10 13:40:00,65.796,65.814,65.768,65.793,92800000.0
2009-08-10 13:45:00,65.8,65.806,65.782,65.789,92800000.0
2009-08-10 13:50:00,65.795,65.81,65.775,65.797,142400000.0
2009-08-10 13:55:00,65.794,65.8,65.735,65.735,120400000.0
2009-08-10 14:00:00,65.736,65.758,65.699,65.756,99200000.0
2009-08-10 14:05:00,65.768,65.821,65.712,65.812,91200000.0
2009-08-10 14:10:00,65.807,65.807,65.737,65.747,88000000.0
2009-08-10 14:15:00,65.736,65.818,65.725,65.8,128000000.0
2009-08-10 14:20:00,65.806,65.806,65.729,65.749,116800000.0
2009-08-10 14:25:00,65.727,65.727,65.627,65.632,67600000.0
2009-08-10 14:30:00,65.624,65.628,65.518,65.592,72000000.0
2009-08-10 14:35:00,65.588,65.601,65.504,65.522,60800000.0
2009-08-10 14:40:00,65.535,65.541,65.464,65.464,67200000.0
2009-08-10 14:45:00,65.469,65.602,65.469,65.602,59600000.0
2009-08-10 14:50:00,65.623,65.623,65.572,65.603,69200000.0
2009-08-10 14:55:00,65.631,65.674,65.612,65.668,54800000.0
2009-08-10 15:00:00,65.686,65.723,65.659,65.717,70400000.0
2009-08-10 15:05:00,65.712,65.712,65.653,65.689,60800000.0
2009-08-10 15:10:00,65.689,65.689,65.611,65.642,57600000.0
2009-08-10 15:15:00,65.631,65.661,65.604,65.659,73600000.0
2009-08-10 15:20:00,65.644,65.663,65.569,65.638,67200000.0
2009-08-10 15:25:00,65.61,65.61,65.568,65.589,70400000.0
2009-08-10 15:30:00,65.582,65.582,65.536,65.54,64000000.0
2009-08-10 15:35:00,65.56,65.601,65.559,65.559,62800000.0
2009-08-10 15:40:00,65.575,65.649,65.529,65.61,67600000.0
2009-08-10 15:45:00,65.597,65.635,65.548,65.57,59200000.0
2009-08-10 15:50:00,65.585,65.602,65.555,65.589,57600000.0
2009-08-10 15:55:00,65.601,65.638,65.585,65.608,57000000.0
2009-08-10 16:00:00,65.596,65.599,65.513,65.56,64400000.0
2009-08-10 16:05:00,65.533,65.541,65.508,65.541,70800000.0
2009-08-10 16:10:00,65.569,65.581,65.54,65.573,59600000.0
2009-08-10 16:15:00,65.568,65.582,65.53,65.54,64000000.0
2009-08-10 16:20:00,65.546,65.593,65.53,65.569,57600000.0
2009-08-10 16:25:00,65.579,65.645,65.576,65.645,68800000.0
2009-08-10 16:30:00,65.645,65.688,65.628,65.678,64000000.0
2009-08-10 16:35:00,65.672,65.677,65.647,65.672,64000000.0
2009-08-10 16:40:00,65.67,65.67,65.623,65.642,65600000.0
2009-08-10 16:45:00,65.648,65.65,65.619,65.625,67200000.0
2009-08-10 16:50:00,65.629,65.74,65.621,65.712,73600000.0
2009-08-10 16:55:00,65.707,65.707,65.641,65.653,68800000.0
2009-08-10 17:00:00,65.651,65.716,65.581,65.714,59200000.0
2009-08-10 17:05:00,65.702,65.709,65.619,65.661,65600000.0
2009-08-10 17:10:00,65.671,65.673,65.625,65.634,62400000.0
2009-08-10 17:15:00,65.636,65.675,65.623,65.643,52800000.0
2009-08-10 17:20:00,65.653,65.653,65.524,65.598,54400000.0
2009-08-10 17:25:00,65.601,65.606,65.542,65.542,65600000.0
2009-08-10 17:30:00,65.575,65.6,65.558,65.579,59200000.0
2009-08-10 17:35:00,65.595,65.656,65.59,65.656,59200000.0
2009-08-10 17:40:00,65.672,65.672,65.618,65.659,54400000.0
2009-08-10 17:45:00,65.672,65.68,65.583,65.601,59200000.0
2009-08-10 17:50:00,65.594,65.612,65.566,65.566,62400000.0
2009-08-10 17:55:00,65.591,65.649,65.576,65.649,64000000.0
2009-08-10 18:00:00,65.648,65.692,65.546,65.674,67600000.0
2009-08-10 18:05:00,65.674,65.734,65.669,65.711,65600000.0
2009-08-10 18:10:00,65.713,65.741,65.686,65.7,60800000.0
2009-08-10 18:15:00,65.708,65.75,65.693,65.733,59200000.0
2009-08-10 18:20:00,65.72,65.72,65.63,65.703,68800000.0
2009-08-10 18:25:00,65.714,65.719,65.543,65.543,61200000.0
2009-08-10 18:30:00,65.531,65.568,65.509,65.538,59200000.0
2009-08-10 18:35:00,65.539,65.539,65.357,65.379,70400000.0
2009-08-10 18:40:00,65.406,65.443,65.406,65.421,62400000.0
2009-08-10 18:45:00,65.426,65.473,65.426,65.473,60800000.0
2009-08-10 18:50:00,65.488,65.524,65.45,65.5,64000000.0
2009-08-10 18:55:00,65.506,65.507,65.429,65.439,67600000.0
2009-08-10 19:00:00,65.432,65.453,65.412,65.429,65600000.0
2009-08-10 19:05:00,65.406,65.436,65.382,65.392,72000000.0
2009-08-10 19:10:00,65.378,65.405,65.371,65.387,68800000.0
2009-08-10 19:15:00,65.386,65.388,65.315,65.339,72400000.0
2009-08-10 19:20:00,65.326,65.352,65.294,65.352,78400000.0
2009-08-10 19:25:00,65.342,65.391,65.338,65.388,64000000.0
2009-08-10 19:30:00,65.415,65.436,65.392,65.425,67600000.0
2009-08-10 19:35:00,65.407,65.44,65.35,65.354,60800000.0
2009-08-10 19:40:00,65.339,65.394,65.33,65.394,67200000.0
2009-08-10 19:45:00,65.422,65.424,65.351,65.368,58600000.0
2009-08-10 19:50:00,65.378,65.408,65.378,65.404,68800000.0
2009-08-10 19:55:00,65.396,65.396,65.341,65.355,57600000.0
2009-08-10 20:00:00,65.339,65.342,65.298,65.314,54400000.0
2009-08-10 20:05:00,65.306,65.432,65.293,65.418,62800000.0
2009-08-10 20:10:00,65.376,65.411,65.352,65.377,59200000.0
2009-08-10 20:15:00,65.365,65.365,65.305,65.326,60800000.0
2009-08-10 20:20:00,65.313,65.35,65.28,65.338,58000000.0
2009-08-10 20:25:00,65.314,65.327,65.299,65.309,73600000.0
2009-08-10 20:30:00,65.308,65.342,65.29,65.341,62400000.0
2009-08-10 20:35:00,65.328,65.363,65.316,65.318,56400000.0
2009-08-10 20:40:00,65.305,65.383,65.301,65.365,51200000.0
2009-08-10 20:45:00,65.359,65.39,65.32,65.39,52800000.0
2009-08-10 20:50:00,65.393,65.418,65.388,65.398,59200000.0
2009-08-10 20:55:00,65.406,65.516,65.406,65.466,68800000.0
2009-08-10 21:00:00,65.454,65.612,65.451,65.612,65600000.0
2009-08-10 21:05:00,65.61,65.628,65.567,65.577,60800000.0
2009-08-10 21:10:00,65.552,65.564,65.5,65.513,67200000.0
2009-08-10 21:15:00,65.536,65.541,65.482,65.482,64000000.0
2009-08-10 21:20:00,65.492,65.535,65.483,65.534,46400000.0
2009-08-10 21:25:00,65.539,65.576,65.532,65.572,65600000.0
2009-08-10 21:30:00,65.584,65.584,65.544,65.55,57600000.0
2009-08-10 21:35:00,65.549,65.56,65.512,65.516,67200000.0
2009-08-10 21:40:00,65.515,65.552,65.512,65.513,46400000.0
2009-08-10 21:45:00,65.551,65.646,65.548,65.646,62800000.0
2009-08-10 21:50:00,65.654,65.654,65.552,65.582,68800000.0
2009-08-10 21:55:00,65.594,65.612,65.585,65.606,67200000.0
2009-08-10 22:00:00,65.604,65.634,65.559,65.629,61600000.0
2009-08-10 22:05:00,65.641,65.696,65.641,65.683,70400000.0
2009-08-10 22:10:00,65.687,65.739,65.68,65.739,75200000.0
2009-08-10 22:15:00,65.742,65.747,65.715,65.719,64000000.0
2009-08-10 22:20:00,65.716,65.72,65.697,65.705,60800000.0
2009-08-10 22:25:00,65.708,65.737,65.67,65.737,74000000.0
2009-08-10 22:30:00,65.742,65.757,65.735,65.757,59200000.0
2009-08-10 22:35:00,65.748,65.755,65.709,65.709,68800000.0
2009-08-10 22:40:00,65.714,65.717,65.672,65.687,60600000.0
2009-08-10 22:45:00,65.703,65.763,65.702,65.755,62400000.0
2009-08-10 22:50:00,65.739,65.741,65.698,65.731,61200000.0
2009-08-10 22:55:00,65.734,65.734,65.689,65.693,62400000.0
2009-08-10 23:00:00,65.683,65.697,65.663,65.671,65600000.0
2009-08-10 23:05:00,65.687,65.698,65.66,65.673,64400000.0
2009-08-10 23:10:00,65.658,65.674,65.612,65.618,57600000.0
2009-08-10 23:15:00,65.632,65.646,65.564,65.588,64000000.0
2009-08-10 23:20:00,65.592,65.611,65.576,65.592,62400000.0
2009-08-10 23:25:00,65.572,65.592,65.483,65.576,67200000.0
2009-08-10 23:30:00,65.583,65.651,65.553,65.648,68800000.0
2009-08-10 23:35:00,65.626,65.681,65.611,65.681,65600000.0
2009-08-10 23:40:00,65.674,65.701,65.667,65.694,66000000.0
2009-08-10 23:45:00,65.684,65.715,65.667,65.711,65600000.0
2009-08-10 23:50:00,65.7,65.708,65.659,65.682,64000000.0
2009-08-10 23:55:00,65.676,65.685,65.634,65.65,64800000.0
2009-08-11 00:00:00,65.65,65.678,65.641,65.657,62400000.0
2009-08-11 00:05:00,65.656,65.685,65.621,65.629,65600000.0
2009-08-11 00:10:00,65.624,65.624,65.551,65.569,59600000.0
2009-08-11 00:15:00,65.558,65.571,65.534,65.557,54400000.0
2009-08-11 00:20:00,65.558,65.59,65.509,65.585,73600000.0
2009-08-11 00:25:00,65.592,65.595,65.563,65.581,62400000.0
2009-08-11 00:30:00,65.537,65.578,65.537,65.57,60800000.0
2009-08-11 00:35:00,65.577,65.592,65.55,65.592,64000000.0
2009-08-11 00:40:00,65.595,65.599,65.565,65.586,52800000.0
2009-08-11 00:45:00,65.564,65.598,65.546,65.595,78800000.0
2009-08-11 00:50:00,65.594,65.603,65.532,65.532,67200000.0
2009-08-11 00:55:00,65.537,65.563,65.514,65.548,67600000.0
2009-08-11 01:00:00,65.555,65.559,65.468,65.542,56000000.0
2009-08-11 01:05:00,65.531,65.543,65.469,65.485,59200000.0
2009-08-11 01:10:00,65.494,65.494,65.361,65.456,64000000.0
2009-08-11 01:15:00,65.454,65.462,65.387,65.404,54800000.0
2009-08-11 01:20:00,65.402,65.405,65.382,65.382,72000000.0
2009-08-11 01:25:00,65.364,65.428,65.344,65.428,57600000.0
2009-08-11 01:30:00,65.434,65.449,65.405,65.419,56400000.0
2009-08-11 01:35:00,65.411,65.42,65.332,65.387,56000000.0
2009-08-11 01:40:00,65.424,65.446,65.415,65.445,57600000.0
2009-08-11 01:45:00,65.46,65.474,65.452,65.454,62400000.0
2009-08-11 01:50:00,65.46,65.51,65.45,65.501,64400000.0
2009-08-11 01:55:00,65.498,65.548,65.497,65.542,69200000.0
2009-08-11 02:00:00,65.528,65.532,65.47,65.471,65600000.0
2009-08-11 02:05:00,65.468,65.544,65.457,65.544,83200000.0
2009-08-11 02:10:00,65.546,65.592,65.534,65.587,59200000.0
2009-08-11 02:15:00,65.585,65.591,65.548,65.565,60800000.0
2009-08-11 02:20:00,65.562,65.582,65.562,65.573,70400000.0
2009-08-11 02:25:00,65.585,65.587,65.565,65.572,75200000.0
2009-08-11 02:30:00,65.572,65.572,65.507,65.507,56000000.0
2009-08-11 02:35:00,65.513,65.603,65.512,65.59,72000000.0
2009-08-11 02:40:00,65.581,65.581,65.538,65.555,75000000.0
2009-08-11 02:45:00,65.55,65.568,65.543,65.563,59200000.0
2009-08-11 02:50:00,65.563,65.568,65.478,65.502,64000000.0
2009-08-11 02:55:00,65.503,65.6,65.503,65.575,72000000.0
2009-08-11 03:00:00,65.562,65.627,65.561,65.607,72000000.0
2009-08-11 03:05:00,65.592,65.592,65.554,65.568,54400000.0
2009-08-11 03:10:00,65.564,65.588,65.559,65.582,57600000.0
2009-08-11 03:15:00,65.577,65.6,65.564,65.6,51200000.0
2009-08-11 03:20:00,65.601,65.601,65.536,65.568,83200000.0
2009-08-11 03:25:00,65.576,65.592,65.568,65.569,64000000.0
2009-08-11 03:30:00,65.577,65.595,65.57,65.578,81600000.0
2009-08-11 03:35:00,65.579,65.591,65.557,65.561,57600000.0
2009-08-11 03:40:00,65.561,65.608,65.558,65.568,86800000.0
2009-08-11 03:45:00,65.577,65.585,65.54,65.559,49600000.0
2009-08-11 03:50:00,65.559,65.567,65.465,65.522,57600000.0
2009-08-11 03:55:00,65.524,65.564,65.513,65.526,63800000.0
2009-08-11 04:00:00,65.523,65.523,65.331,65.403,44800000.0
2009-08-11 04:05:00,65.387,65.398,65.348,65.353,56000000.0
2009-08-11 04:10:00,65.354,65.366,65.334,65.35,56000000.0
2009-08-11 04:15:00,65.353,65.384,65.35,65.361,89400000.0
2009-08-11 04:20:00,65.367,65.371,65.327,65.332,65000000.0
2009-08-11 04:25:00,65.337,65.359,65.328,65.328,51200000.0
2009-08-11 04:30:00,65.321,65.321,65.248,65.299,65600000.0
2009-08-11 04:35:00,65.291,65.307,65.216,65.246,57600000.0
2009-08-11 04:40:00,65.248,65.262,65.168,65.168,60800000.0
2009-08-11 04:45:00,65.138,65.138,65.052,65.086,68800000.0
2009-08-11 04:50:00,65.07,65.07,64.991,65.036,92800000.0
2009-08-11 04:55:00,65.053,65.17,65.049,65.17,61200000.0
2009-08-11 05:00:00,65.154,65.154,65.108,65.108,59200000.0
2009-08-11 05:05:00,65.12,65.129,65.076,65.117,65600000.0
2009-08-11 05:10:00,65.111,65.139,65.111,65.139,60800000.0
2009-08-11 05:15:00,65.147,65.17,65.134,65.155,56400000.0
2009-08-11 05:20:00,65.168,65.207,65.165,65.201,96000000.0
2009-08-11 05:25:00,65.203,65.23,65.169,65.175,52000000.0
2009-08-11 05:30:00,65.173,65.195,65.168,65.188,67600000.0
2009-08-11 05:35:00,65.172,65.215,65.172,65.206,56000000.0
2009-08-11 05:40:00,65.235,65.242,65.181,65.223,67200000.0
2009-08-11 05:45:00,65.226,65.234,65.206,65.218,62400000.0
2009-08-11 05:50:00,65.192,65.216,65.192,65.207,54400000.0
2009-08-11 05:55:00,65.205,65.21,65.142,65.195,49600000.0
2009-08-11 06:00:00,65.186,65.201,65.174,65.198,56000000.0
2009-08-11 06:05:00,65.193,65.211,65.177,65.2,59200000.0
2009-08-11 06:10:00,65.206,65.219,65.191,65.195,83200000.0
2009-08-11 06:15:00,65.192,65.217,65.105,65.175,52800000.0
2009-08-11 06:20:00,65.142,65.169,65.105,65.137,67200000.0
2009-08-11 06:25:00,65.143,65.17,65.129,65.146,57600000.0
2009-08-11 06:30:00,65.154,65.169,65.147,65.157,102400000.0
2009-08-11 06:35:00,65.161,65.18,65.129,65.129,52800000.0
2009-08-11 06:40:00,65.146,65.152,65.103,65.112,74000000.0
2009-08-11 06:45:00,65.11,65.119,65.084,65.114,56000000.0
2009-08-11 06:50:00,65.112,65.123,65.026,65.106,58000000.0
2009-08-11 06:55:00,65.09,65.118,65.09,65.118,57600000.0
2009-08-11 07:00:00,65.113,65.117,65.092,65.11,54400000.0
2009-08-11 07:05:00,65.101,65.11,65.086,65.089,78400000.0
2009-08-11 07:10:00,65.086,65.103,65.082,65.103,76800000.0
2009-08-11 07:15:00,65.106,65.139,65.106,65.131,56000000.0
2009-08-11 07:20:00,65.142,65.191,65.142,65.158,64000000.0
2009-08-11 07:25:00,65.158,65.182,65.153,65.161,76800000.0
2009-08-11 07:30:00,65.158,65.186,65.052,65.175,62400000.0
2009-08-11 07:35:00,65.169,65.191,65.153,65.17,54400000.0
2009-08-11 07:40:00,65.172,65.262,65.164,65.257,114000000.0
2009-08-11 07:45:00,65.274,65.342,65.224,65.271,72400000.0
2009-08-11 07:50:00,65.246,65.314,65.239,65.281,83200000.0
2009-08-11 07:55:00,65.276,65.301,65.263,65.274,84800000.0
2009-08-11 08:00:00,65.276,65.301,65.269,65.301,57600000.0
2009-08-11 08:05:00,65.306,65.348,65.293,65.321,56000000.0
2009-08-11 08:10:00,65.318,65.397,65.305,65.385,100800000.0
2009-08-11 08:15:00,65.369,65.391,65.354,65.368,59200000.0
2009-08-11 08:20:00,65.367,65.446,65.366,65.428,59600000.0
2009-08-11 08:25:00,65.464,65.499,65.451,65.459,41600000.0
2009-08-11 08:30:00,65.455,65.476,65.428,65.476,88000000.0
2009-08-11 08:35:00,65.468,65.481,65.432,65.477,104000000.0
2009-08-11 08:40:00,65.471,65.471,65.405,65.405,60800000.0
2009-08-11 08:45:00,65.388,65.39,65.348,65.355,112000000.0
2009-08-11 08:50:00,65.371,65.399,65.361,65.361,149200000.0
2009-08-11 08:55:00,65.354,65.471,65.347,65.464,108800000.0
2009-08-11 09:00:00,65.471,65.476,65.408,65.423,122000000.0
2009-08-11 09:05:00,65.417,65.424,65.331,65.364,129600000.0
2009-08-11 09:10:00,65.364,65.364,65.304,65.321,80400000.0
2009-08-11 09:15:00,65.316,65.353,65.305,65.329,296000000.0
2009-08-11 09:20:00,65.325,65.431,65.325,65.431,276000000.0
2009-08-11 09:25:00,65.45,65.485,65.429,65.468,166800000.0
2009-08-11 09:30:00,65.464,65.465,65.409,65.424,136000000.0
2009-08-11 09:35:00,65.423,65.423,65.326,65.326,184000000.0
2009-08-11 09:40:00,65.316,65.341,65.308,65.334,207200000.0
2009-08-11 09:45:00,65.299,65.34,65.294,65.306,78400000.0
2009-08-11 09:50:00,65.313,65.341,65.301,65.317,197200000.0
2009-08-11 09:55:00,65.312,65.396,65.312,65.392,178400000.0
2009-08-11 10:00:00,65.405,65.416,65.378,65.413,192000000.0
2009-08-11 10:05:00,65.416,65.457,65.41,65.44,177600000.0
2009-08-11 10:10:00,65.442,65.461,65.432,65.442,234000000.0
2009-08-11 10:15:00,65.439,65.448,65.41,65.441,136200000.0
2009-08-11 10:20:00,65.441,65.441,65.409,65.428,131200000.0
2009-08-11 10:25:00,65.413,65.437,65.413,65.419,252400000.0
2009-08-11 10:30:00,65.429,65.485,65.424,65.466,159000000.0
2009-08-11 10:35:00,65.454,65.472,65.437,65.466,76800000.0
2009-08-11 10:40:00,65.453,65.466,65.442,65.451,148800000.0
2009-08-11 10:45:00,65.444,65.444,65.405,65.405,140600000.0
2009-08-11 10:50:00,65.395,65.403,65.35,65.363,277200000.0
2009-08-11 10:55:00,65.332,65.387,65.309,65.381,209600000.0
2009-08-11 11:00:00,65.386,65.394,65.333,65.337,144000000.0
2009-08-11 11:05:00,65.334,65.337,65.309,65.33,195200000.0
2009-08-11 11:10:00,65.331,65.358,65.324,65.342,231200000.0
2009-08-11 11:15:00,65.339,65.341,65.308,65.308,210000000.0
2009-08-11 11:20:00,65.299,65.301,65.223,65.229,221600000.0
2009-08-11 11:25:00,65.221,65.251,65.214,65.233,157200000.0
2009-08-11 11:30:00,65.224,65.26,65.196,65.243,125200000.0
2009-08-11 11:35:00,65.241,65.241,65.203,65.213,131200000.0
2009-08-11 11:40:00,65.224,65.224,65.176,65.179,164000000.0
2009-08-11 11:45:00,65.185,65.198,65.168,65.185,168000000.0
2009-08-11 11:50:00,65.184,65.184,65.021,65.036,204800000.0
2009-08-11 11:55:00,65.04,65.047,64.97,64.981,224800000.0
2009-08-11 12:00:00,64.994,65.011,64.971,64.977,139200000.0
2009-08-11 12:05:00,64.966,64.966,64.746,64.746,142800000.0
2009-08-11 12:10:00,64.756,64.771,64.708,64.708,91600000.0
2009-08-11 12:15:00,64.677,64.733,64.665,64.733,158800000.0
2009-08-11 12:20:00,64.723,64.727,64.699,64.706,191800000.0
2009-08-11 12:25:00,64.708,64.713,64.564,64.575,259000000.0
2009-08-11 12:30:00,64.586,64.707,64.586,64.688,212800000.0
2009-08-11 12:35:00,64.694,64.694,64.641,64.653,114000000.0
2009-08-11 12:40:00,64.67,64.708,64.664,64.664,120000000.0
2009-08-11 12:45:00,64.664,64.726,64.662,64.715,182400000.0
2009-08-11 12:50:00,64.715,64.794,64.704,64.779,80400000.0
2009-08-11 12:55:00,64.779,64.819,64.775,64.783,91600000.0
2009-08-11 13:00:00,64.777,64.777,64.711,64.714,67200000.0
2009-08-11 13:05:00,64.734,64.788,64.711,64.776,104000000.0
2009-08-11 13:10:00,64.774,64.774,64.745,64.746,89600000.0
2009-08-11 13:15:00,64.739,64.739,64.631,64.67,113600000.0
2009-08-11 13:20:00,64.678,64.69,64.662,64.679,97600000.0
2009-08-11 13:25:00,64.686,64.731,64.678,64.708,140800000.0
2009-08-11 13:30:00,64.706,64.718,64.67,64.7,91200000.0
2009-08-11 13:35:00,64.683,64.705,64.665,64.697,133800000.0
2009-08-11 13:40:00,64.698,64.698,64.596,64.61,92800000.0
2009-08-11 13:45:00,64.595,64.622,64.545,64.616,99200000.0
2009-08-11 13:50:00,64.619,64.632,64.56,64.571,142400000.0
2009-08-11 13:55:00,64.599,64.612,64.576,64.578,120000000.0
2009-08-11 14:00:00,64.605,64.659,64.601,64.654,100400000.0
2009-08-11 14:05:00,64.656,64.672,64.625,64.638,91200000.0
2009-08-11 14:10:00,64.642,64.686,64.642,64.68,88400000.0
2009-08-11 14:15:00,64.677,64.716,64.661,64.715,128800000.0
2009-08-11 14:20:00,64.725,64.775,64.704,64.762,116200000.0
2009-08-11 14:25:00,64.757,64.764,64.718,64.746,68000000.0
2009-08-11 14:30:00,64.763,64.763,64.64,64.681,64400000.0
2009-08-11 14:35:00,64.683,64.688,64.59,64.601,61200000.0
2009-08-11 14:40:00,64.612,64.632,64.585,64.619,67200000.0
2009-08-11 14:45:00,64.612,64.612,64.545,64.551,59200000.0
2009-08-11 14:50:00,64.546,64.633,64.535,64.628,68800000.0
2009-08-11 14:55:00,64.606,64.623,64.526,64.541,64000000.0
2009-08-11 15:00:00,64.546,64.546,64.442,64.466,70400000.0
2009-08-11 15:05:00,64.477,64.477,64.388,64.402,61200000.0
2009-08-11 15:10:00,64.394,64.394,64.299,64.312,57600000.0
2009-08-11 15:15:00,64.301,64.411,64.3,64.394,74000000.0
2009-08-11 15:20:00,64.387,64.404,64.307,64.348,67200000.0
2009-08-11 15:25:00,64.332,64.381,64.327,64.354,70800000.0
2009-08-11 15:30:00,64.373,64.438,64.319,64.438,56400000.0
2009-08-11 15:35:00,64.444,64.478,64.429,64.46,62400000.0
2009-08-11 15:40:00,64.441,64.441,64.306,64.358,65600000.0
2009-08-11 15:45:00,64.347,64.354,64.201,64.229,59200000.0
2009-08-11 15:50:00,64.271,64.313,64.269,64.282,67200000.0
2009-08-11 15:55:00,64.295,64.382,64.274,64.35,58000000.0
2009-08-11 16:00:00,64.345,64.345,64.02,64.07,64000000.0
2009-08-11 16:05:00,64.064,64.121,64.046,64.081,70400000.0
2009-08-11 16:10:00,64.081,64.122,64.06,64.117,59200000.0
2009-08-11 16:15:00,64.131,64.179,64.131,64.171,64400000.0
2009-08-11 16:20:00,64.158,64.187,64.089,64.089,58000000.0
2009-08-11 16:25:00,64.048,64.051,63.919,63.919,68800000.0
2009-08-11 16:30:00,63.922,64.045,63.922,64.035,70800000.0
2009-08-11 16:35:00,64.047,64.047,63.958,63.99,64400000.0
2009-08-11 16:40:00,64.009,64.083,64.009,64.045,65600000.0
2009-08-11 16:45:00,64.037,64.071,64.024,64.031,67600000.0
2009-08-11 16:50:00,64.035,64.177,64.029,64.147,74000000.0
2009-08-11 16:55:00,64.115,64.115,64.011,64.011,69200000.0
2009-08-11 17:00:00,64.015,64.052,63.949,63.96,59200000.0
2009-08-11 17:05:00,63.955,63.955,63.91,63.939,73600000.0
2009-08-11 17:10:00,63.942,63.96,63.852,63.866,62400000.0
2009-08-11 17:15:00,63.867,63.898,63.814,63.896,54400000.0
2009-08-11 17:20:00,63.923,63.956,63.856,63.919,54800000.0
2009-08-11 17:25:00,63.917,63.987,63.901,63.98,65600000.0
2009-08-11 17:30:00,64.01,64.015,63.918,63.94,59600000.0
2009-08-11 17:35:00,63.933,63.976,63.901,63.901,59200000.0
2009-08-11 17:40:00,63.916,63.996,63.903,63.98,54400000.0
2009-08-11 17:45:00,63.986,63.99,63.964,63.977,59600000.0
2009-08-11 17:50:00,63.967,63.998,63.96,63.987,62400000.0
2009-08-11 17:55:00,64.002,64.114,63.989,64.108,64000000.0
2009-08-11 18:00:00,64.079,64.105,63.956,64.098,67200000.0
2009-08-11 18:05:00,64.098,64.111,64.083,64.111,65600000.0
2009-08-11 18:10:00,64.134,64.134,64.072,64.091,60800000.0
2009-08-11 18:15:00,64.076,64.169,64.073,64.167,59600000.0
2009-08-11 18:20:00,64.169,64.169,64.089,64.114,69200000.0
2009-08-11 18:25:00,64.111,64.136,64.1,64.11,61200000.0
2009-08-11 18:30:00,64.113,64.147,64.105,64.141,56000000.0
2009-08-11 18:35:00,64.126,64.129,64.097,64.117,70400000.0
2009-08-11 18:40:00,64.122,64.122,64.073,64.093,62400000.0
2009-08-11 18:45:00,64.108,64.115,64.083,64.083,59200000.0
2009-08-11 18:50:00,64.076,64.077,64.04,64.077,64000000.0
2009-08-11 18:55:00,64.075,64.095,64.059,64.082,67200000.0
2009-08-11 19:00:00,64.073,64.158,64.056,64.101,65600000.0
2009-08-11 19:05:00,64.103,64.133,64.085,64.118,72000000.0
2009-08-11 19:10:00,64.121,64.125,64.028,64.03,68800000.0
2009-08-11 19:15:00,64.045,64.077,64.045,64.065,72000000.0
2009-08-11 19:20:00,64.076,64.092,64.066,64.077,69200000.0
2009-08-11 19:25:00,64.067,64.107,64.066,64.079,64000000.0
2009-08-11 19:30:00,64.087,64.133,64.069,64.133,62800000.0
2009-08-11 19:35:00,64.128,64.139,64.1,64.102,61200000.0
2009-08-11 19:40:00,64.098,64.126,64.079,64.122,67600000.0
2009-08-11 19:45:00,64.125,64.138,64.105,64.138,59200000.0
2009-08-11 19:50:00,64.156,64.228,64.148,64.213,69600000.0
2009-08-11 19:55:00,64.222,64.235,64.141,64.164,57600000.0
2009-08-11 20:00:00,64.188,64.22,64.15,64.166,54400000.0
2009-08-11 20:05:00,64.173,64.237,64.172,64.235,62400000.0
2009-08-11 20:10:00,64.242,64.314,64.242,64.292,69200000.0
2009-08-11 20:15:00,64.307,64.307,64.224,64.248,61200000.0
2009-08-11 20:20:00,64.246,64.289,64.242,64.264,57600000.0
2009-08-11 20:25:00,64.261,64.278,64.188,64.188,74000000.0
2009-08-11 20:30:00,64.188,64.214,64.176,64.186,63200000.0
2009-08-11 20:35:00,64.168,64.199,64.154,64.164,56000000.0
2009-08-11 20:40:00,64.172,64.195,64.146,64.146,51200000.0
2009-08-11 20:45:00,64.134,64.134,64.094,64.119,52800000.0
2009-08-11 20:50:00,64.122,64.168,64.104,64.122,59200000.0
2009-08-11 20:55:00,64.12,64.171,64.047,64.151,68800000.0
2009-08-11 21:00:00,64.178,64.218,64.146,64.202,65600000.0
2009-08-11 21:05:00,64.212,64.222,64.109,64.109,60800000.0
2009-08-11 21:10:00,64.1,64.108,64.052,64.092,60800000.0
2009-08-11 21:15:00,64.102,64.102,64.052,64.082,64000000.0
2009-08-11 21:20:00,64.094,64.099,64.075,64.099,51200000.0
2009-08-11 21:25:00,64.11,64.168,64.11,64.149,65600000.0
2009-08-11 21:30:00,64.151,64.167,64.094,64.094,58000000.0
2009-08-11 21:35:00,64.093,64.112,64.07,64.09,67200000.0
2009-08-11 21:40:00,64.086,64.139,64.072,64.13,54400000.0
2009-08-11 21:45:00,64.145,64.148,64.106,64.116,62400000.0
2009-08-11 21:50:00,64.125,64.125,64.001,64.05,69200000.0
2009-08-11 21:55:00,64.045,64.076,64.029,64.03,67200000.0
2009-08-11 22:00:00,64.032,64.044,63.945,63.993,60800000.0
2009-08-11 22:05:00,63.957,63.965,63.942,63.946,70400000.0
2009-08-11 22:10:00,63.966,64.002,63.959,63.972,75600000.0
2009-08-11 22:15:00,64.0,64.028,63.984,64.003,64000000.0
2009-08-11 22:20:00,63.958,64.008,63.953,63.99,60800000.0
2009-08-11 22:25:00,64.006,64.007,63.974,63.991,73000000.0
2009-08-11 22:30:00,63.995,64.035,63.964,64.035,65600000.0
2009-08-11 22:35:00,64.03,64.03,63.994,64.011,68800000.0
2009-08-11 22:40:00,64.023,64.043,64.007,64.035,60800000.0
2009-08-11 22:45:00,64.034,64.054,64.02,64.05,61800000.0
2009-08-11 22:50:00,64.047,64.049,64.022,64.028,60800000.0
2009-08-11 22:55:00,64.03,64.042,63.995,64.003,62400000.0
2009-08-11 23:00:00,63.986,64.026,63.957,64.019,65600000.0
2009-08-11 23:05:00,64.015,64.024,63.989,64.017,64000000.0
2009-08-11 23:10:00,64.005,64.098,64.002,64.053,58000000.0
2009-08-11 23:15:00,64.046,64.053,64.035,64.046,64800000.0
2009-08-11 23:20:00,64.066,64.069,64.021,64.044,62400000.0
2009-08-11 23:25:00,64.045,64.081,63.96,64.049,67200000.0
2009-08-11 23:30:00,64.054,64.068,63.995,64.068,68800000.0
2009-08-11 23:35:00,64.06,64.063,64.013,64.042,66000000.0
2009-08-11 23:40:00,64.004,64.039,64.0,64.021,65600000.0
2009-08-11 23:45:00,63.989,64.018,63.974,64.011,66000000.0
2009-08-11 23:50:00,63.976,64.0,63.96,63.97,48000000.0
2009-08-11 23:55:00,63.98,64.023,63.975,64.004,59600000.0
2009-08-12 00:00:00,64.011,64.116,64.004,64.078,62400000.0
2009-08-12 00:05:00,64.088,64.116,64.06,64.06,66000000.0
2009-08-12 00:10:00,64.085,64.158,64.074,64.13,59200000.0
2009-08-12 00:15:00,64.125,64.131,64.1,64.114,54400000.0
2009-08-12 00:20:00,64.103,64.131,64.046,64.125,74000000.0
2009-08-12 00:25:00,64.143,64.186,64.133,64.145,62800000.0
2009-08-12 00:30:00,64.144,64.148,64.084,64.127,69200000.0
2009-08-12 00:35:00,64.129,64.129,64.089,64.124,59600000.0
2009-08-12 00:40:00,64.124,64.154,64.109,64.154,52800000.0
2009-08-12 00:45:00,64.147,64.155,64.1,64.138,68800000.0
2009-08-12 00:50:00,64.149,64.149,64.087,64.103,67200000.0
2009-08-12 00:55:00,64.14,64.16,64.125,64.15,67200000.0
2009-08-12 01:00:00,64.153,64.185,64.107,64.155,56000000.0
2009-08-12 01:05:00,64.137,64.154,64.102,64.132,59200000.0
2009-08-12 01:10:00,64.148,64.156,64.04,64.153,64400000.0
2009-08-12 01:15:00,64.152,64.163,64.109,64.152,54400000.0
2009-08-12 01:20:00,64.162,64.174,64.125,64.137,72000000.0
2009-08-12 01:25:00,64.135,64.156,64.117,64.155,58000000.0
2009-08-12 01:30:00,64.157,64.157,64.138,64.151,56000000.0
2009-08-12 01:35:00,64.148,64.17,64.036,64.12,56400000.0
2009-08-12 01:40:00,64.128,64.145,64.096,64.122,57600000.0
2009-08-12 01:45:00,64.12,64.131,64.091,64.101,62400000.0
2009-08-12 01:50:00,64.103,64.104,64.057,64.067,64000000.0
2009-08-12 01:55:00,64.054,64.054,63.989,64.012,69200000.0
2009-08-12 02:00:00,64.03,64.101,64.03,64.061,65600000.0
2009-08-12 02:05:00,64.059,64.059,64.027,64.043,83600000.0
2009-08-12 02:10:00,64.052,64.088,64.049,64.069,59200000.0
2009-08-12 02:15:00,64.062,64.067,64.037,64.037,46400000.0
2009-08-12 02:20:00,64.026,64.096,64.026,64.059,70400000.0
2009-08-12 02:25:00,64.068,64.121,64.062,64.114,75200000.0
2009-08-12 02:30:00,64.122,64.141,64.1,64.1,61200000.0
2009-08-12 02:35:00,64.095,64.098,64.066,64.075,72400000.0
2009-08-12 02:40:00,64.063,64.065,64.039,64.047,76000000.0
2009-08-12 02:45:00,64.048,64.05,64.034,64.049,59200000.0
2009-08-12 02:50:00,64.052,64.087,64.02,64.075,64000000.0
2009-08-12 02:55:00,64.065,64.078,64.014,64.015,72000000.0
2009-08-12 03:00:00,64.01,64.025,64.003,64.005,72000000.0
2009-08-12 03:05:00,64.017,64.025,63.939,63.949,54400000.0
2009-08-12 03:10:00,63.935,63.958,63.912,63.913,59200000.0
2009-08-12 03:15:00,63.893,63.899,63.851,63.879,51600000.0
2009-08-12 03:20:00,63.883,63.942,63.883,63.93,81600000.0
2009-08-12 03:25:00,63.914,63.914,63.88,63.882,64000000.0
2009-08-12 03:30:00,63.896,63.905,63.864,63.879,82000000.0
2009-08-12 03:35:00,63.88,63.931,63.88,63.897,60800000.0
2009-08-12 03:40:00,63.874,63.907,63.86,63.89,86400000.0
2009-08-12 03:45:00,63.896,63.916,63.885,63.912,48000000.0
2009-08-12 03:50:00,63.898,63.905,63.778,63.864,58400000.0
2009-08-12 03:55:00,63.876,63.88,63.831,63.846,63400000.0
2009-08-12 04:00:00,63.842,63.847,63.759,63.819,38400000.0
2009-08-12 04:05:00,63.799,63.799,63.686,63.693,52800000.0
2009-08-12 04:10:00,63.704,63.704,63.594,63.597,56000000.0
2009-08-12 04:15:00,63.574,63.688,63.574,63.642,90000000.0
2009-08-12 04:20:00,63.634,63.641,63.568,63.59,65600000.0
2009-08-12 04:25:00,63.603,63.645,63.603,63.637,51200000.0
2009-08-12 04:30:00,63.635,63.647,63.604,63.618,56400000.0
2009-08-12 04:35:00,63.619,63.653,63.601,63.643,58000000.0
2009-08-12 04:40:00,63.65,63.681,63.645,63.665,59200000.0
2009-08-12 04:45:00,63.673,63.696,63.659,63.659,68800000.0
2009-08-12 04:50:00,63.643,63.643,63.446,63.446,92800000.0
2009-08-12 04:55:00,63.463,63.474,63.436,63.441,60800000.0
2009-08-12 05:00:00,63.451,63.54,63.451,63.519,62400000.0
2009-08-12 05:05:00,63.507,63.53,63.491,63.508,56000000.0
2009-08-12 05:10:00,63.501,63.596,63.501,63.567,60200000.0
2009-08-12 05:15:00,63.588,63.624,63.587,63.598,59600000.0
2009-08-12 05:20:00,63.594,63.594,63.556,63.559,89600000.0
2009-08-12 05:25:00,63.567,63.575,63.548,63.548,62400000.0
2009-08-12 05:30:00,63.563,63.581,63.511,63.525,67200000.0
2009-08-12 05:35:00,63.527,63.54,63.513,63.513,56000000.0
2009-08-12 05:40:00,63.52,63.541,63.505,63.512,67600000.0
2009-08-12 05:45:00,63.515,63.556,63.507,63.526,72800000.0
2009-08-12 05:50:00,63.535,63.537,63.492,63.51,54400000.0
2009-08-12 05:55:00,63.505,63.52,63.495,63.513,54400000.0
2009-08-12 06:00:00,63.509,63.513,63.465,63.484,49600000.0
2009-08-12 06:05:00,63.499,63.544,63.494,63.522,59200000.0
2009-08-12 06:10:00,63.532,63.565,63.532,63.548,83200000.0
2009-08-12 06:15:00,63.561,63.614,63.504,63.595,59200000.0
2009-08-12 06:20:00,63.602,63.602,63.523,63.542,62400000.0
2009-08-12 06:25:00,63.551,63.567,63.519,63.519,58000000.0
2009-08-12 06:30:00,63.543,63.551,63.509,63.544,102400000.0
2009-08-12 06:35:00,63.541,63.546,63.506,63.506,53600000.0
2009-08-12 06:40:00,63.518,63.523,63.401,63.413,64000000.0
2009-08-12 06:45:00,63.429,63.454,63.418,63.434,46400000.0
2009-08-12 06:50:00,63.429,63.434,63.321,63.428,61200000.0
2009-08-12 06:55:00,63.425,63.469,63.424,63.455,62400000.0
2009-08-12 07:00:00,63.45,63.487,63.436,63.481,44800000.0
2009-08-12 07:05:00,63.478,63.516,63.464,63.514,78400000.0
2009-08-12 07:10:00,63.542,63.542,63.48,63.498,77600000.0
2009-08-12 07:15:00,63.472,63.498,63.472,63.49,56400000.0
2009-08-12 07:20:00,63.493,63.497,63.473,63.482,64000000.0
2009-08-12 07:25:00,63.478,63.488,63.403,63.412,76800000.0
2009-08-12 07:30:00,63.404,63.439,63.322,63.435,62800000.0
2009-08-12 07:35:00,63.435,63.467,63.346,63.453,67200000.0
2009-08-12 07:40:00,63.46,63.48,63.453,63.477,113600000.0
2009-08-12 07:45:00,63.485,63.528,63.447,63.488,72400000.0
2009-08-12 07:50:00,63.492,63.501,63.398,63.398,83200000.0
2009-08-12 07:55:00,63.387,63.417,63.358,63.364,84800000.0
2009-08-12 08:00:00,63.358,63.463,63.356,63.441,60800000.0
2009-08-12 08:05:00,63.425,63.425,63.367,63.382,53200000.0
2009-08-12 08:10:00,63.395,63.401,63.306,63.364,100800000.0
2009-08-12 08:15:00,63.367,63.367,63.26,63.271,59200000.0
2009-08-12 08:20:00,63.272,63.312,63.269,63.285,60800000.0
2009-08-12 08:25:00,63.295,63.379,63.287,63.378,56000000.0
2009-08-12 08:30:00,63.357,63.357,63.238,63.238,83200000.0
2009-08-12 08:35:00,63.223,63.225,63.15,63.197,104000000.0
2009-08-12 08:40:00,63.203,63.21,63.163,63.201,69200000.0
2009-08-12 08:45:00,63.223,63.223,63.096,63.096,108800000.0
2009-08-12 08:50:00,63.048,63.064,62.934,63.059,148800000.0
2009-08-12 08:55:00,63.049,63.086,63.017,63.017,108800000.0
2009-08-12 09:00:00,62.979,63.128,62.965,63.049,121600000.0
2009-08-12 09:05:00,63.051,63.109,63.03,63.031,131600000.0
2009-08-12 09:10:00,63.041,63.048,62.945,62.957,80000000.0
2009-08-12 09:15:00,62.953,62.964,62.902,62.904,296400000.0
2009-08-12 09:20:00,62.899,62.986,62.899,62.984,276000000.0
2009-08-12 09:25:00,62.977,62.988,62.948,62.982,166400000.0
2009-08-12 09:30:00,62.998,63.071,62.998,63.065,136000000.0
2009-08-12 09:35:00,63.059,63.081,63.049,63.077,187200000.0
2009-08-12 09:40:00,63.054,63.054,62.983,62.986,206800000.0
2009-08-12 09:45:00,62.993,62.997,62.903,62.945,86400000.0
2009-08-12 09:50:00,62.937,62.968,62.937,62.959,198000000.0
2009-08-12 09:55:00,62.964,63.064,62.96,63.063,178400000.0
2009-08-12 10:00:00,63.057,63.096,63.048,63.084,192400000.0
2009-08-12 10:05:00,63.09,63.112,63.059,63.094,177600000.0
2009-08-12 10:10:00,63.099,63.22,63.099,63.194,233600000.0
2009-08-12 10:15:00,63.219,63.235,63.201,63.235,129600000.0
2009-08-12 10:20:00,63.242,63.242,63.154,63.191,138000000.0
2009-08-12 10:25:00,63.192,63.23,63.192,63.219,256400000.0
2009-08-12 10:30:00,63.216,63.273,63.201,63.273,159200000.0
2009-08-12 10:35:00,63.279,63.349,63.279,63.295,84800000.0
2009-08-12 10:40:00,63.299,63.362,63.299,63.359,148800000.0
2009-08-12 10:45:00,63.36,63.379,63.338,63.339,140800000.0
2009-08-12 10:50:00,63.325,63.475,63.325,63.462,277600000.0
2009-08-12 10:55:00,63.462,63.522,63.444,63.454,210000000.0
2009-08-12 11:00:00,63.45,63.45,63.42,63.423,144400000.0
2009-08-12 11:05:00,63.426,63.542,63.42,63.509,195200000.0
2009-08-12 11:10:00,63.503,63.545,63.496,63.502,231600000.0
2009-08-12 11:15:00,63.503,63.524,63.432,63.457,209600000.0
2009-08-12 11:20:00,63.475,63.501,63.458,63.496,220800000.0
2009-08-12 11:25:00,63.49,63.497,63.449,63.451,157200000.0
2009-08-12 11:30:00,63.44,63.44,63.363,63.396,125600000.0
2009-08-12 11:35:00,63.403,63.462,63.38,63.462,131600000.0
2009-08-12 11:40:00,63.476,63.49,63.435,63.476,168400000.0
2009-08-12 11:45:00,63.48,63.482,63.389,63.423,168800000.0
2009-08-12 11:50:00,63.422,63.422,63.362,63.384,205200000.0
2009-08-12 11:55:00,63.374,63.441,63.369,63.425,224400000.0
2009-08-12 12:00:00,63.441,63.543,63.441,63.54,141200000.0
2009-08-12 12:05:00,63.54,63.682,63.54,63.654,143200000.0
2009-08-12 12:10:00,63.649,63.698,63.648,63.66,91000000.0
2009-08-12 12:15:00,63.642,63.687,63.639,63.677,158800000.0
2009-08-12 12:20:00,63.67,63.701,63.662,63.699,192800000.0
2009-08-12 12:25:00,63.697,63.7,63.535,63.585,258600000.0
2009-08-12 12:30:00,63.603,63.724,63.603,63.721,213200000.0
2009-08-12 12:35:00,63.731,63.733,63.688,63.702,113600000.0
2009-08-12 12:40:00,63.692,63.7,63.66,63.67,120000000.0
2009-08-12 12:45:00,63.67,63.694,63.639,63.639,181800000.0
2009-08-12 12:50:00,63.643,63.677,63.643,63.66,80800000.0
2009-08-12 12:55:00,63.646,63.708,63.631,63.703,91200000.0
2009-08-12 13:00:00,63.73,63.763,63.73,63.748,67200000.0
2009-08-12 13:05:00,63.744,63.759,63.697,63.699,104000000.0
2009-08-12 13:10:00,63.696,63.702,63.625,63.642,89600000.0
2009-08-12 13:15:00,63.627,63.665,63.615,63.646,113600000.0
2009-08-12 13:20:00,63.647,63.647,63.563,63.581,97600000.0
2009-08-12 13:25:00,63.593,63.633,63.547,63.547,141200000.0
2009-08-12 13:30:00,63.567,63.62,63.567,63.613,92000000.0
2009-08-12 13:35:00,63.639,63.64,63.569,63.597,136000000.0
2009-08-12 13:40:00,63.578,63.578,63.507,63.564,92600000.0
2009-08-12 13:45:00,63.577,63.589,63.563,63.572,92800000.0
2009-08-12 13:50:00,63.582,63.584,63.496,63.496,142400000.0
2009-08-12 13:55:00,63.494,63.514,63.48,63.48,120400000.0
2009-08-12 14:00:00,63.49,63.64,63.49,63.64,99600000.0
2009-08-12 14:05:00,63.657,63.701,63.643,63.701,91200000.0
2009-08-12 14:10:00,63.719,63.739,63.684,63.727,88400000.0
2009-08-12 14:15:00,63.729,63.806,63.729,63.759,128400000.0
2009-08-12 14:20:00,63.76,63.765,63.684,63.731,117200000.0
2009-08-12 14:25:00,63.737,63.744,63.718,63.729,67200000.0
2009-08-12 14:30:00,63.752,63.778,63.627,63.681,64400000.0
2009-08-12 14:35:00,63.66,63.66,63.572,63.647,60800000.0
2009-08-12 14:40:00,63.654,63.696,63.624,63.643,67200000.0
2009-08-12 14:45:00,63.628,63.684,63.617,63.684,60000000.0
2009-08-12 14:50:00,63.675,63.675,63.648,63.653,69600000.0
2009-08-12 14:55:00,63.654,63.654,63.612,63.613,54400000.0
2009-08-12 15:00:00,63.617,63.714,63.617,63.714,70400000.0
2009-08-12 15:05:00,63.704,63.75,63.69,63.729,60800000.0
2009-08-12 15:10:00,63.727,63.74,63.69,63.74,57600000.0
2009-08-12 15:15:00,63.745,63.749,63.684,63.702,73600000.0
2009-08-12 15:20:00,63.708,63.718,63.609,63.693,67400000.0
2009-08-12 15:25:00,63.691,63.691,63.611,63.632,70800000.0
2009-08-12 15:30:00,63.652,63.786,63.647,63.786,56000000.0
2009-08-12 15:35:00,63.799,63.853,63.799,63.807,63200000.0
2009-08-12 15:40:00,63.817,63.964,63.808,63.964,57600000.0
2009-08-12 15:45:00,63.978,64.07,63.978,64.018,59200000.0
2009-08-12 15:50:00,64.031,64.172,64.031,64.172,57600000.0
2009-08-12 15:55:00,64.167,64.214,64.141,64.154,58000000.0
2009-08-12 16:00:00,64.17,64.228,64.071,64.117,64400000.0
2009-08-12 16:05:00,64.13,64.252,64.129,64.252,70400000.0
2009-08-12 16:10:00,64.245,64.262,64.207,64.208,62400000.0
2009-08-12 16:15:00,64.215,64.265,64.215,64.234,64000000.0
2009-08-12 16:20:00,64.258,64.309,64.241,64.307,57600000.0
2009-08-12 16:25:00,64.293,64.3,64.205,64.223,68800000.0
2009-08-12 16:30:00,64.214,64.231,64.188,64.22,63400000.0
2009-08-12 16:35:00,64.216,64.277,64.185,64.256,63800000.0
2009-08-12 16:40:00,64.252,64.258,64.212,64.258,65600000.0
2009-08-12 16:45:00,64.262,64.493,64.262,64.493,67200000.0
2009-08-12 16:50:00,64.492,64.561,64.443,64.534,73600000.0
2009-08-12 16:55:00,64.513,64.572,64.482,64.568,68800000.0
2009-08-12 17:00:00,64.543,64.543,64.383,64.452,59200000.0
2009-08-12 17:05:00,64.487,64.492,64.442,64.474,66000000.0
2009-08-12 17:10:00,64.483,64.542,64.477,64.521,62400000.0
2009-08-12 17:15:00,64.542,64.55,64.52,64.533,60800000.0
2009-08-12 17:20:00,64.518,64.549,64.455,64.52,54400000.0
2009-08-12 17:25:00,64.529,64.627,64.526,64.62,65600000.0
2009-08-12 17:30:00,64.649,64.649,64.59,64.634,59200000.0
2009-08-12 17:35:00,64.64,64.704,64.64,64.684,65600000.0
2009-08-12 17:40:00,64.66,64.664,64.591,64.593,54400000.0
2009-08-12 17:45:00,64.582,64.677,64.577,64.672,59200000.0
2009-08-12 17:50:00,64.669,64.669,64.573,64.573,62800000.0
2009-08-12 17:55:00,64.592,64.646,64.592,64.614,64000000.0
2009-08-12 18:00:00,64.614,64.665,64.547,64.63,67600000.0
2009-08-12 18:05:00,64.622,64.692,64.614,64.675,66400000.0
2009-08-12 18:10:00,64.655,64.667,64.598,64.611,61200000.0
2009-08-12 18:15:00,64.587,64.648,64.587,64.615,59200000.0
2009-08-12 18:20:00,64.615,64.615,64.506,64.592,68800000.0
2009-08-12 18:25:00,64.6,64.657,64.587,64.635,61200000.0
2009-08-12 18:30:00,64.648,64.648,64.58,64.58,56400000.0
2009-08-12 18:35:00,64.591,64.611,64.564,64.603,70400000.0
2009-08-12 18:40:00,64.601,64.601,64.575,64.591,62400000.0
2009-08-12 18:45:00,64.588,64.591,64.567,64.58,59600000.0
2009-08-12 18:50:00,64.58,64.6,64.556,64.584,64000000.0
2009-08-12 18:55:00,64.597,64.658,64.596,64.656,67200000.0
2009-08-12 19:00:00,64.65,64.66,64.63,64.637,65600000.0
2009-08-12 19:05:00,64.636,64.646,64.609,64.628,72000000.0
2009-08-12 19:10:00,64.652,64.703,64.652,64.665,68800000.0
2009-08-12 19:15:00,64.67,64.684,64.66,64.669,72000000.0
2009-08-12 19:20:00,64.662,64.686,64.646,64.668,76800000.0
2009-08-12 19:25:00,64.675,64.699,64.646,64.693,64000000.0
2009-08-12 19:30:00,64.695,64.695,64.629,64.629,62400000.0
2009-08-12 19:35:00,64.626,64.638,64.598,64.625,60200000.0
2009-08-12 19:40:00,64.625,64.646,64.609,64.624,67200000.0
2009-08-12 19:45:00,64.616,64.64,64.598,64.64,59200000.0
2009-08-12 19:50:00,64.642,64.671,64.637,64.653,68800000.0
2009-08-12 19:55:00,64.677,64.689,64.625,64.652,57000000.0
2009-08-12 20:00:00,64.648,64.648,64.598,64.615,54800000.0
2009-08-12 20:05:00,64.624,64.659,64.624,64.651,62400000.0
2009-08-12 20:10:00,64.644,64.655,64.586,64.593,59200000.0
2009-08-12 20:15:00,64.584,64.878,64.572,64.634,60800000.0
2009-08-12 20:20:00,64.626,64.758,64.626,64.704,57600000.0
2009-08-12 20:25:00,64.721,64.816,64.569,64.569,74400000.0
2009-08-12 20:30:00,64.528,64.528,64.293,64.373,62400000.0
2009-08-12 20:35:00,64.329,64.329,64.1,64.263,68800000.0
2009-08-12 20:40:00,64.255,64.264,64.161,64.182,54400000.0
2009-08-12 20:45:00,64.202,64.376,64.202,64.366,56000000.0
2009-08-12 20:50:00,64.395,64.719,64.346,64.714,59200000.0
2009-08-12 20:55:00,64.755,65.03,64.741,64.849,68800000.0
2009-08-12 21:00:00,64.898,64.974,64.798,64.798,65600000.0
2009-08-12 21:05:00,64.807,64.926,64.807,64.848,60800000.0
2009-08-12 21:10:00,64.849,64.849,64.777,64.784,58000000.0
2009-08-12 21:15:00,64.801,64.842,64.786,64.786,64000000.0
2009-08-12 21:20:00,64.811,64.839,64.755,64.804,54400000.0
2009-08-12 21:25:00,64.815,64.845,64.8,64.827,65600000.0
2009-08-12 21:30:00,64.863,64.896,64.804,64.811,57600000.0
2009-08-12 21:35:00,64.825,64.844,64.806,64.844,67200000.0
2009-08-12 21:40:00,64.849,64.881,64.802,64.821,46400000.0
2009-08-12 21:45:00,64.819,64.819,64.728,64.762,62400000.0
2009-08-12 21:50:00,64.764,64.764,64.639,64.696,69200000.0
2009-08-12 21:55:00,64.698,64.701,64.588,64.625,67600000.0
2009-08-12 22:00:00,64.621,64.637,64.568,64.637,60800000.0
2009-08-12 22:05:00,64.631,64.631,64.509,64.525,70400000.0
2009-08-12 22:10:00,64.526,64.53,64.503,64.527,75200000.0
2009-08-12 22:15:00,64.521,64.527,64.465,64.516,64000000.0
2009-08-12 22:20:00,64.516,64.521,64.469,64.51,60800000.0
2009-08-12 22:25:00,64.497,64.497,64.445,64.454,74800000.0
2009-08-12 22:30:00,64.448,64.458,64.441,64.444,56000000.0
2009-08-12 22:35:00,64.44,64.483,64.428,64.464,68800000.0
2009-08-12 22:40:00,64.456,64.496,64.445,64.496,60800000.0
2009-08-12 22:45:00,64.456,64.515,64.45,64.508,62400000.0
2009-08-12 22:50:00,64.49,64.517,64.48,64.499,60800000.0
2009-08-12 22:55:00,64.501,64.505,64.471,64.489,62800000.0
2009-08-12 23:00:00,64.467,64.515,64.436,64.473,65600000.0
2009-08-12 23:05:00,64.47,64.535,64.45,64.518,64000000.0
2009-08-12 23:10:00,64.509,64.516,64.44,64.446,57600000.0
2009-08-12 23:15:00,64.418,64.476,64.418,64.435,64000000.0
2009-08-12 23:20:00,64.438,64.458,64.423,64.458,62400000.0
2009-08-12 23:25:00,64.425,64.465,64.305,64.331,67200000.0
2009-08-12 23:30:00,64.352,64.362,64.297,64.309,68800000.0
2009-08-12 23:35:00,64.3,64.388,64.298,64.377,66000000.0
2009-08-12 23:40:00,64.36,64.403,64.335,64.356,65600000.0
2009-08-12 23:45:00,64.345,64.421,64.341,64.421,65600000.0
2009-08-12 23:50:00,64.411,64.422,64.378,64.402,64000000.0
2009-08-12 23:55:00,64.404,64.445,64.389,64.429,59200000.0
2009-08-13 00:00:00,64.45,64.502,64.445,64.502,62400000.0
2009-08-13 00:05:00,64.521,64.531,64.485,64.502,65600000.0
2009-08-13 00:10:00,64.497,64.497,64.455,64.493,59200000.0
2009-08-13 00:15:00,64.496,64.517,64.488,64.517,54400000.0
2009-08-13 00:20:00,64.517,64.539,64.463,64.512,74000000.0
2009-08-13 00:25:00,64.509,64.526,64.493,64.52,62400000.0
2009-08-13 00:30:00,64.519,64.532,64.494,64.522,60800000.0
2009-08-13 00:35:00,64.515,64.52,64.488,64.511,59200000.0
2009-08-13 00:40:00,64.511,64.533,64.485,64.533,52800000.0
2009-08-13 00:45:00,64.531,64.542,64.515,64.537,69200000.0
2009-08-13 00:50:00,64.536,64.542,64.509,64.518,67600000.0
2009-08-13 00:55:00,64.524,64.542,64.505,64.532,67200000.0
2009-08-13 01:00:00,64.52,64.534,64.46,64.485,56000000.0
2009-08-13 01:05:00,64.489,64.502,64.441,64.456,59600000.0
2009-08-13 01:10:00,64.455,64.491,64.353,64.489,64400000.0
2009-08-13 01:15:00,64.494,64.534,64.483,64.517,54400000.0
2009-08-13 01:20:00,64.523,64.526,64.487,64.523,72800000.0
2009-08-13 01:25:00,64.504,64.552,64.485,64.542,57600000.0
2009-08-13 01:30:00,64.525,64.545,64.508,64.54,56800000.0
2009-08-13 01:35:00,64.534,64.535,64.446,64.531,56000000.0
2009-08-13 01:40:00,64.537,64.567,64.5,64.567,58000000.0
2009-08-13 01:45:00,64.584,64.598,64.565,64.575,69200000.0
2009-08-13 01:50:00,64.578,64.578,64.543,64.558,74000000.0
2009-08-13 01:55:00,64.553,64.559,64.519,64.538,68800000.0
2009-08-13 02:00:00,64.526,64.538,64.51,64.51,66000000.0
2009-08-13 02:05:00,64.515,64.524,64.443,64.443,83200000.0
2009-08-13 02:10:00,64.439,64.449,64.383,64.449,59200000.0
2009-08-13 02:15:00,64.437,64.444,64.387,64.439,52000000.0
2009-08-13 02:20:00,64.436,64.474,64.43,64.451,70800000.0
2009-08-13 02:25:00,64.454,64.499,64.452,64.484,75600000.0
2009-08-13 02:30:00,64.494,64.566,64.494,64.548,56000000.0
2009-08-13 02:35:00,64.555,64.598,64.542,64.581,72000000.0
2009-08-13 02:40:00,64.588,64.591,64.551,64.555,75600000.0
2009-08-13 02:45:00,64.557,64.59,64.554,64.556,59200000.0
2009-08-13 02:50:00,64.536,64.563,64.471,64.556,64000000.0
2009-08-13 02:55:00,64.548,64.559,64.486,64.486,72000000.0
2009-08-13 03:00:00,64.494,64.591,64.491,64.583,72800000.0
2009-08-13 03:05:00,64.611,64.644,64.598,64.598,54800000.0
2009-08-13 03:10:00,64.579,64.591,64.535,64.558,67200000.0
2009-08-13 03:15:00,64.558,64.58,64.536,64.536,51200000.0
2009-08-13 03:20:00,64.548,64.561,64.526,64.541,81600000.0
2009-08-13 03:25:00,64.559,64.586,64.557,64.559,64000000.0
2009-08-13 03:30:00,64.563,64.612,64.563,64.6,81600000.0
2009-08-13 03:35:00,64.589,64.589,64.388,64.388,57600000.0
2009-08-13 03:40:00,64.375,64.413,64.358,64.413,86800000.0
2009-08-13 03:45:00,64.426,64.426,64.403,64.41,48000000.0
2009-08-13 03:50:00,64.397,64.397,64.273,64.334,57600000.0
2009-08-13 03:55:00,64.331,64.38,64.283,64.367,64000000.0
2009-08-13 04:00:00,64.377,64.441,64.32,64.438,44800000.0
2009-08-13 04:05:00,64.447,64.511,64.428,64.497,51600000.0
2009-08-13 04:10:00,64.494,64.494,64.441,64.457,56000000.0
2009-08-13 04:15:00,64.452,64.462,64.417,64.448,89600000.0
2009-08-13 04:20:00,64.459,64.486,64.446,64.465,65600000.0
2009-08-13 04:25:00,64.482,64.565,64.482,64.544,51000000.0
2009-08-13 04:30:00,64.541,64.541,64.483,64.536,56000000.0
2009-08-13 04:35:00,64.534,64.542,64.502,64.53,57600000.0
2009-08-13 04:40:00,64.54,64.552,64.53,64.546,54400000.0
2009-08-13 04:45:00,64.54,64.553,64.52,64.52,68800000.0
2009-08-13 04:50:00,64.493,64.517,64.479,64.487,93200000.0
2009-08-13 04:55:00,64.469,64.481,64.441,64.457,60800000.0
2009-08-13 05:00:00,64.456,64.504,64.456,64.491,54400000.0
2009-08-13 05:05:00,64.496,64.518,64.492,64.497,64000000.0
2009-08-13 05:10:00,64.477,64.48,64.417,64.417,60800000.0
2009-08-13 05:15:00,64.422,64.443,64.406,64.432,64000000.0
2009-08-13 05:20:00,64.435,64.492,64.435,64.49,98000000.0
2009-08-13 05:25:00,64.502,64.502,64.45,64.47,51200000.0
2009-08-13 05:30:00,64.471,64.486,64.455,64.47,67200000.0
2009-08-13 05:35:00,64.463,64.5,64.463,64.483,56000000.0
2009-08-13 05:40:00,64.495,64.497,64.441,64.472,67200000.0
2009-08-13 05:45:00,64.477,64.48,64.424,64.471,70400000.0
2009-08-13 05:50:00,64.478,64.478,64.459,64.474,54400000.0
2009-08-13 05:55:00,64.48,64.499,64.471,64.486,49600000.0
2009-08-13 06:00:00,64.481,64.521,64.472,64.518,60800000.0
2009-08-13 06:05:00,64.5,64.542,64.5,64.526,59200000.0
2009-08-13 06:10:00,64.533,64.539,64.481,64.498,83200000.0
2009-08-13 06:15:00,64.518,64.545,64.411,64.474,62800000.0
2009-08-13 06:20:00,64.502,64.518,64.488,64.509,73600000.0
2009-08-13 06:25:00,64.513,64.554,64.513,64.55,53200000.0
2009-08-13 06:30:00,64.515,64.573,64.515,64.573,102400000.0
2009-08-13 06:35:00,64.569,64.577,64.523,64.53,52800000.0
2009-08-13 06:40:00,64.542,64.545,64.508,64.515,64000000.0
2009-08-13 06:45:00,64.534,64.577,64.531,64.577,52800000.0
2009-08-13 06:50:00,64.583,64.628,64.534,64.586,57600000.0
2009-08-13 06:55:00,64.567,64.567,64.539,64.56,62400000.0
2009-08-13 07:00:00,64.569,64.612,64.569,64.612,43200000.0
2009-08-13 07:05:00,64.619,64.722,64.619,64.714,78400000.0
2009-08-13 07:10:00,64.716,64.747,64.663,64.747,76800000.0
2009-08-13 07:15:00,64.749,64.756,64.701,64.717,56000000.0
2009-08-13 07:20:00,64.721,64.743,64.708,64.711,64000000.0
2009-08-13 07:25:00,64.706,64.71,64.666,64.689,76800000.0
2009-08-13 07:30:00,64.686,64.696,64.603,64.651,62400000.0
2009-08-13 07:35:00,64.646,64.662,64.622,64.64,53800000.0
2009-08-13 07:40:00,64.665,64.724,64.653,64.701,114000000.0
2009-08-13 07:45:00,64.715,64.723,64.65,64.717,72400000.0
2009-08-13 07:50:00,64.691,64.751,64.691,64.711,83200000.0
2009-08-13 07:55:00,64.714,64.734,64.683,64.734,85200000.0
2009-08-13 08:00:00,64.737,64.834,64.737,64.828,59200000.0
2009-08-13 08:05:00,64.836,64.911,64.832,64.911,52800000.0
2009-08-13 08:10:00,64.934,64.967,64.925,64.941,100800000.0
2009-08-13 08:15:00,64.928,64.97,64.874,64.883,60800000.0
2009-08-13 08:20:00,64.891,64.945,64.891,64.944,59200000.0
2009-08-13 08:25:00,64.935,64.964,64.918,64.946,48000000.0
2009-08-13 08:30:00,64.957,64.962,64.915,64.959,83200000.0
2009-08-13 08:35:00,64.955,64.957,64.905,64.931,104800000.0
2009-08-13 08:40:00,64.913,64.921,64.874,64.878,65600000.0
2009-08-13 08:45:00,64.875,64.896,64.853,64.881,108800000.0
2009-08-13 08:50:00,64.881,64.881,64.859,64.863,149200000.0
2009-08-13 08:55:00,64.857,64.868,64.784,64.784,108800000.0
2009-08-13 09:00:00,64.79,64.841,64.784,64.799,121600000.0
2009-08-13 09:05:00,64.809,64.896,64.787,64.896,124800000.0
2009-08-13 09:10:00,64.893,64.902,64.855,64.89,80000000.0
2009-08-13 09:15:00,64.887,64.934,64.882,64.907,296400000.0
2009-08-13 09:20:00,64.913,64.986,64.913,64.978,275200000.0
2009-08-13 09:25:00,64.976,64.997,64.962,64.972,166400000.0
2009-08-13 09:30:00,64.971,65.052,64.971,65.02,136400000.0
2009-08-13 09:35:00,65.006,65.055,65.0,65.043,187600000.0
2009-08-13 09:40:00,65.048,65.048,64.997,65.01,206600000.0
2009-08-13 09:45:00,65.004,65.068,65.001,65.007,78800000.0
2009-08-13 09:50:00,65.002,65.062,64.995,65.056,196800000.0
2009-08-13 09:55:00,65.043,65.088,65.043,65.075,177600000.0
2009-08-13 10:00:00,65.087,65.101,64.965,64.965,193200000.0
2009-08-13 10:05:00,64.963,64.973,64.905,64.905,177600000.0
2009-08-13 10:10:00,64.875,64.931,64.862,64.924,233000000.0
2009-08-13 10:15:00,64.923,64.968,64.914,64.967,139600000.0
2009-08-13 10:20:00,64.976,64.982,64.943,64.975,131600000.0
2009-08-13 10:25:00,64.998,65.023,64.945,65.022,252000000.0
2009-08-13 10:30:00,65.03,65.045,65.012,65.028,157800000.0
2009-08-13 10:35:00,65.039,65.139,65.039,65.11,82600000.0
2009-08-13 10:40:00,65.103,65.14,65.103,65.129,148600000.0
2009-08-13 10:45:00,65.125,65.125,65.016,65.016,142000000.0
2009-08-13 10:50:00,65.023,65.083,65.023,65.083,276800000.0
2009-08-13 10:55:00,65.088,65.088,65.049,65.053,210400000.0
2009-08-13 11:00:00,65.061,65.2,65.061,65.199,144400000.0
2009-08-13 11:05:00,65.188,65.188,65.141,65.143,196000000.0
2009-08-13 11:10:00,65.143,65.21,65.137,65.195,230800000.0
2009-08-13 11:15:00,65.187,65.187,65.131,65.137,209600000.0
2009-08-13 11:20:00,65.144,65.144,65.079,65.079,221600000.0
2009-08-13 11:25:00,65.076,65.14,65.076,65.14,156800000.0
2009-08-13 11:30:00,65.149,65.16,65.1,65.136,124800000.0
2009-08-13 11:35:00,65.133,65.193,65.124,65.126,131200000.0
2009-08-13 11:40:00,65.118,65.167,65.112,65.167,163000000.0
2009-08-13 11:45:00,65.143,65.162,65.114,65.12,169600000.0
2009-08-13 11:50:00,65.114,65.153,65.093,65.117,205200000.0
2009-08-13 11:55:00,65.105,65.105,65.027,65.044,224400000.0
2009-08-13 12:00:00,65.05,65.087,65.044,65.087,139200000.0
2009-08-13 12:05:00,65.085,65.128,65.083,65.128,142400000.0
2009-08-13 12:10:00,65.135,65.136,65.073,65.096,91200000.0
2009-08-13 12:15:00,65.1,65.187,65.1,65.165,158400000.0
2009-08-13 12:20:00,65.17,65.185,65.151,65.173,192000000.0
2009-08-13 12:25:00,65.171,65.177,64.985,65.041,259200000.0
2009-08-13 12:30:00,65.045,65.154,65.045,65.12,213200000.0
2009-08-13 12:35:00,65.125,65.134,65.116,65.127,113400000.0
2009-08-13 12:40:00,65.12,65.204,65.12,65.197,120000000.0
2009-08-13 12:45:00,65.194,65.204,65.167,65.167,182800000.0
2009-08-13 12:50:00,65.163,65.175,65.149,65.167,80000000.0
2009-08-13 12:55:00,65.158,65.179,65.132,65.177,91200000.0
2009-08-13 13:00:00,65.157,65.208,65.157,65.202,76800000.0
2009-08-13 13:05:00,65.202,65.341,65.166,65.333,104000000.0
2009-08-13 13:10:00,65.33,65.371,65.325,65.365,90000000.0
2009-08-13 13:15:00,65.355,65.366,65.337,65.343,113600000.0
2009-08-13 13:20:00,65.353,65.366,65.318,65.347,104400000.0
2009-08-13 13:25:00,65.344,65.344,65.275,65.302,141200000.0
2009-08-13 13:30:00,65.308,65.333,65.291,65.322,91200000.0
2009-08-13 13:35:00,65.332,65.36,65.323,65.342,137600000.0
2009-08-13 13:40:00,65.337,65.346,65.301,65.332,92800000.0
2009-08-13 13:45:00,65.318,65.373,65.318,65.345,93200000.0
2009-08-13 13:50:00,65.338,65.377,65.327,65.371,142400000.0
2009-08-13 13:55:00,65.376,65.426,65.376,65.402,120000000.0
2009-08-13 14:00:00,65.413,65.485,65.413,65.449,99600000.0
2009-08-13 14:05:00,65.449,65.515,65.425,65.497,91200000.0
2009-08-13 14:10:00,65.492,65.496,65.407,65.407,88000000.0
2009-08-13 14:15:00,65.397,65.472,65.388,65.448,128800000.0
2009-08-13 14:20:00,65.442,65.505,65.428,65.505,116800000.0
2009-08-13 14:25:00,65.504,65.525,65.43,65.437,67600000.0
2009-08-13 14:30:00,65.283,65.283,64.826,64.887,64400000.0
2009-08-13 14:35:00,64.849,64.849,64.717,64.827,60800000.0
2009-08-13 14:40:00,64.846,64.937,64.844,64.845,67200000.0
2009-08-13 14:45:00,64.788,64.788,64.688,64.786,59600000.0
2009-08-13 14:50:00,64.806,64.864,64.791,64.852,68800000.0
2009-08-13 14:55:00,64.858,64.926,64.786,64.926,64000000.0
2009-08-13 15:00:00,64.951,65.05,64.951,65.007,71200000.0
2009-08-13 15:05:00,65.013,65.097,64.997,65.01,60800000.0
2009-08-13 15:10:00,65.019,65.025,64.971,65.014,57600000.0
2009-08-13 15:15:00,65.008,65.008,64.933,64.945,73600000.0
2009-08-13 15:20:00,64.944,65.023,64.892,64.997,67200000.0
2009-08-13 15:25:00,64.976,64.976,64.905,64.937,70400000.0
2009-08-13 15:30:00,64.912,64.941,64.841,64.9,64000000.0
2009-08-13 15:35:00,64.853,64.917,64.782,64.905,61800000.0
2009-08-13 15:40:00,64.858,64.858,64.613,64.613,64000000.0
2009-08-13 15:45:00,64.625,64.715,64.605,64.613,59200000.0
2009-08-13 15:50:00,64.608,64.608,64.416,64.432,57600000.0
2009-08-13 15:55:00,64.451,64.489,64.366,64.458,57600000.0
2009-08-13 16:00:00,64.446,64.641,64.386,64.641,64000000.0
2009-08-13 16:05:00,64.643,64.667,64.585,64.636,70400000.0
2009-08-13 16:10:00,64.635,64.706,64.635,64.689,59200000.0
2009-08-13 16:15:00,64.68,64.694,64.636,64.671,63400000.0
2009-08-13 16:20:00,64.682,64.824,64.682,64.791,57600000.0
2009-08-13 16:25:00,64.815,64.896,64.815,64.85,68800000.0
2009-08-13 16:30:00,64.842,64.945,64.842,64.887,64000000.0
2009-08-13 16:35:00,64.883,64.979,64.831,64.972,64000000.0
2009-08-13 16:40:00,64.977,65.047,64.973,65.047,65600000.0
2009-08-13 16:45:00,65.058,65.058,64.938,64.938,67200000.0
2009-08-13 16:50:00,64.941,64.954,64.849,64.937,74000000.0
2009-08-13 16:55:00,64.937,64.97,64.904,64.908,68800000.0
2009-08-13 17:00:00,64.898,64.92,64.819,64.859,68600000.0
2009-08-13 17:05:00,64.877,64.877,64.809,64.853,65600000.0
2009-08-13 17:10:00,64.85,64.85,64.669,64.677,62400000.0
2009-08-13 17:15:00,64.674,64.741,64.658,64.722,52200000.0
2009-08-13 17:20:00,64.733,64.761,64.647,64.753,54400000.0
2009-08-13 17:25:00,64.748,64.797,64.746,64.773,66000000.0
2009-08-13 17:30:00,64.794,64.801,64.716,64.77,59200000.0
2009-08-13 17:35:00,64.77,64.849,64.758,64.849,59200000.0
2009-08-13 17:40:00,64.888,64.923,64.879,64.908,54400000.0
2009-08-13 17:45:00,64.916,64.919,64.872,64.883,59600000.0
2009-08-13 17:50:00,64.86,64.86,64.816,64.834,62400000.0
2009-08-13 17:55:00,64.833,64.885,64.826,64.861,64000000.0
2009-08-13 18:00:00,64.87,64.88,64.784,64.831,67200000.0
2009-08-13 18:05:00,64.829,64.878,64.827,64.865,65000000.0
2009-08-13 18:10:00,64.87,64.876,64.796,64.816,60800000.0
2009-08-13 18:15:00,64.796,64.852,64.796,64.846,59600000.0
2009-08-13 18:20:00,64.849,64.849,64.767,64.809,68800000.0
2009-08-13 18:25:00,64.823,64.842,64.784,64.786,61200000.0
2009-08-13 18:30:00,64.79,64.812,64.759,64.795,56400000.0
2009-08-13 18:35:00,64.798,64.831,64.791,64.822,71200000.0
2009-08-13 18:40:00,64.82,64.826,64.745,64.755,62400000.0
2009-08-13 18:45:00,64.752,64.768,64.718,64.756,59200000.0
2009-08-13 18:50:00,64.758,64.789,64.748,64.778,64000000.0
2009-08-13 18:55:00,64.793,64.818,64.763,64.763,67200000.0
2009-08-13 19:00:00,64.766,64.863,64.736,64.849,65600000.0
2009-08-13 19:05:00,64.839,64.839,64.761,64.807,72000000.0
2009-08-13 19:10:00,64.816,64.816,64.718,64.72,69200000.0
2009-08-13 19:15:00,64.719,64.73,64.655,64.684,72000000.0
2009-08-13 19:20:00,64.676,64.713,64.653,64.653,68800000.0
2009-08-13 19:25:00,64.594,64.665,64.566,64.64,64000000.0
2009-08-13 19:30:00,64.658,64.715,64.637,64.712,68800000.0
2009-08-13 19:35:00,64.707,64.719,64.682,64.7,60800000.0
2009-08-13 19:40:00,64.691,64.729,64.687,64.725,67600000.0
2009-08-13 19:45:00,64.713,64.719,64.607,64.627,59200000.0
2009-08-13 19:50:00,64.628,64.629,64.52,64.521,68800000.0
2009-08-13 19:55:00,64.541,64.578,64.48,64.578,64000000.0
2009-08-13 20:00:00,64.577,64.599,64.444,64.463,54400000.0
2009-08-13 20:05:00,64.485,64.489,64.423,64.442,62400000.0
2009-08-13 20:10:00,64.463,64.476,64.387,64.431,59600000.0
2009-08-13 20:15:00,64.438,64.473,64.396,64.473,60800000.0
2009-08-13 20:20:00,64.478,64.53,64.476,64.489,57600000.0
2009-08-13 20:25:00,64.504,64.539,64.502,64.504,74000000.0
2009-08-13 20:30:00,64.506,64.551,64.502,64.535,62400000.0
2009-08-13 20:35:00,64.522,64.624,64.522,64.624,56000000.0
2009-08-13 20:40:00,64.625,64.664,64.619,64.664,54800000.0
2009-08-13 20:45:00,64.665,64.668,64.635,64.654,57600000.0
2009-08-13 20:50:00,64.65,64.65,64.592,64.593,59200000.0
2009-08-13 20:55:00,64.583,64.586,64.411,64.482,68800000.0
2009-08-13 21:00:00,64.475,64.576,64.463,64.574,65600000.0
2009-08-13 21:05:00,64.579,64.607,64.57,64.607,60800000.0
2009-08-13 21:10:00,64.629,64.703,64.616,64.679,56000000.0
2009-08-13 21:15:00,64.68,64.68,64.608,64.624,70400000.0
2009-08-13 21:20:00,64.628,64.651,64.604,64.615,54400000.0
2009-08-13 21:25:00,64.609,64.631,64.589,64.613,65600000.0
2009-08-13 21:30:00,64.618,64.692,64.618,64.688,57600000.0
2009-08-13 21:35:00,64.687,64.688,64.588,64.598,67200000.0
2009-08-13 21:40:00,64.634,64.705,64.634,64.69,47200000.0
2009-08-13 21:45:00,64.711,64.724,64.698,64.718,62800000.0
2009-08-13 21:50:00,64.725,64.755,64.646,64.727,68200000.0
2009-08-13 21:55:00,64.72,64.745,64.701,64.731,67200000.0
2009-08-13 22:00:00,64.734,64.736,64.659,64.724,61200000.0
2009-08-13 22:05:00,64.74,64.748,64.726,64.748,70400000.0
2009-08-13 22:10:00,64.768,64.821,64.76,64.76,75200000.0
2009-08-13 22:15:00,64.762,64.791,64.762,64.777,64000000.0
2009-08-13 22:20:00,64.774,64.774,64.747,64.747,60800000.0
2009-08-13 22:25:00,64.746,64.769,64.737,64.747,73600000.0
2009-08-13 22:30:00,64.752,64.752,64.726,64.729,57600000.0
2009-08-13 22:35:00,64.717,64.727,64.698,64.721,69200000.0
2009-08-13 22:40:00,64.723,64.757,64.711,64.755,60800000.0
2009-08-13 22:45:00,64.757,64.777,64.699,64.713,62400000.0
2009-08-13 22:50:00,64.692,64.702,64.667,64.701,60800000.0
2009-08-13 22:55:00,64.713,64.754,64.693,64.754,62400000.0
2009-08-13 23:00:00,64.742,64.742,64.664,64.72,65600000.0
2009-08-13 23:05:00,64.727,64.761,64.704,64.749,64000000.0
2009-08-13 23:10:00,64.743,64.757,64.73,64.751,57000000.0
2009-08-13 23:15:00,64.748,64.803,64.748,64.796,64000000.0
2009-08-13 23:20:00,64.8,64.802,64.752,64.774,62400000.0
2009-08-13 23:25:00,64.778,64.783,64.687,64.741,67200000.0
2009-08-13 23:30:00,64.746,64.761,64.726,64.748,68800000.0
2009-08-13 23:35:00,64.746,64.769,64.694,64.712,65600000.0
2009-08-13 23:40:00,64.686,64.723,64.672,64.693,65600000.0
2009-08-13 23:45:00,64.682,64.704,64.65,64.661,66000000.0
2009-08-13 23:50:00,64.629,64.629,64.572,64.582,64400000.0
2009-08-13 23:55:00,64.586,64.644,64.586,64.605,59200000.0
2009-08-14 00:00:00,64.611,64.662,64.609,64.66,62400000.0
2009-08-14 00:05:00,64.658,64.681,64.639,64.656,66000000.0
2009-08-14 00:10:00,64.666,64.667,64.611,64.611,59200000.0
2009-08-14 00:15:00,64.61,64.631,64.608,64.631,54400000.0
2009-08-14 00:20:00,64.612,64.619,64.548,64.582,74000000.0
2009-08-14 00:25:00,64.579,64.604,64.566,64.595,62400000.0
2009-08-14 00:30:00,64.584,64.585,64.546,64.581,60800000.0
2009-08-14 00:35:00,64.574,64.579,64.557,64.557,59200000.0
2009-08-14 00:40:00,64.558,64.562,64.508,64.508,52800000.0
2009-08-14 00:45:00,64.568,64.692,64.568,64.687,68800000.0
2009-08-14 00:50:00,64.693,64.731,64.693,64.724,67200000.0
2009-08-14 00:55:00,64.737,64.751,64.676,64.676,67200000.0
2009-08-14 01:00:00,64.667,64.715,64.595,64.708,56000000.0
2009-08-14 01:05:00,64.697,64.728,64.687,64.696,59200000.0
2009-08-14 01:10:00,64.725,64.732,64.619,64.724,64000000.0
2009-08-14 01:15:00,64.72,64.746,64.681,64.681,54400000.0
2009-08-14 01:20:00,64.712,64.717,64.64,64.643,72000000.0
2009-08-14 01:25:00,64.666,64.674,64.636,64.639,57600000.0
2009-08-14 01:30:00,64.646,64.651,64.545,64.568,56400000.0
2009-08-14 01:35:00,64.576,64.658,64.565,64.658,56000000.0
2009-08-14 01:40:00,64.668,64.702,64.634,64.682,57600000.0
2009-08-14 01:45:00,64.684,64.773,64.684,64.731,68800000.0
2009-08-14 01:50:00,64.715,64.715,64.631,64.711,64000000.0
2009-08-14 01:55:00,64.717,64.72,64.656,64.666,68800000.0
2009-08-14 02:00:00,64.665,64.717,64.654,64.701,65600000.0
2009-08-14 02:05:00,64.705,64.726,64.702,64.722,83200000.0
2009-08-14 02:10:00,64.719,64.841,64.718,64.841,59200000.0
2009-08-14 02:15:00,64.812,64.888,64.812,64.874,46400000.0
2009-08-14 02:20:00,64.856,65.007,64.856,64.982,70400000.0
2009-08-14 02:25:00,64.986,65.061,64.983,65.057,75600000.0
2009-08-14 02:30:00,65.035,65.055,65.014,65.027,70800000.0
2009-08-14 02:35:00,65.039,65.044,64.983,64.998,71400000.0
2009-08-14 02:40:00,65.015,65.029,64.985,64.99,75200000.0
2009-08-14 02:45:00,64.996,65.006,64.927,64.935,59600000.0
2009-08-14 02:50:00,64.934,64.966,64.898,64.941,64000000.0
2009-08-14 02:55:00,64.923,64.931,64.874,64.907,72000000.0
2009-08-14 03:00:00,64.897,65.071,64.897,65.032,72400000.0
2009-08-14 03:05:00,65.051,65.07,64.984,64.984,54400000.0
2009-08-14 03:10:00,64.958,64.958,64.874,64.874,66400000.0
2009-08-14 03:15:00,64.881,64.897,64.857,64.896,51200000.0
2009-08-14 03:20:00,64.903,64.937,64.903,64.921,82000000.0
2009-08-14 03:25:00,64.91,64.919,64.888,64.899,64000000.0
2009-08-14 03:30:00,64.905,64.931,64.891,64.902,81600000.0
2009-08-14 03:35:00,64.884,64.896,64.799,64.803,57600000.0
2009-08-14 03:40:00,64.808,64.829,64.791,64.818,86800000.0
2009-08-14 03:45:00,64.795,64.863,64.78,64.863,53200000.0
2009-08-14 03:50:00,64.885,64.927,64.791,64.918,64000000.0
2009-08-14 03:55:00,64.91,64.952,64.89,64.936,64000000.0
2009-08-14 04:00:00,64.933,64.933,64.724,64.833,41600000.0
2009-08-14 04:05:00,64.82,64.875,64.797,64.869,57600000.0
2009-08-14 04:10:00,64.88,64.914,64.847,64.862,56000000.0
2009-08-14 04:15:00,64.864,64.874,64.812,64.827,90000000.0
2009-08-14 04:20:00,64.823,64.829,64.797,64.813,65000000.0
2009-08-14 04:25:00,64.813,64.833,64.799,64.828,56000000.0
2009-08-14 04:30:00,64.836,64.836,64.707,64.747,60800000.0
2009-08-14 04:35:00,64.743,64.78,64.705,64.768,57600000.0
2009-08-14 04:40:00,64.772,64.801,64.75,64.796,60800000.0
2009-08-14 04:45:00,64.792,64.792,64.766,64.772,68800000.0
2009-08-14 04:50:00,64.754,64.766,64.706,64.729,93200000.0
2009-08-14 04:55:00,64.738,64.739,64.668,64.674,60800000.0
2009-08-14 05:00:00,64.666,64.68,64.639,64.68,54400000.0
2009-08-14 05:05:00,64.661,64.696,64.639,64.685,64000000.0
2009-08-14 05:10:00,64.667,64.667,64.606,64.612,61200000.0
2009-08-14 05:15:00,64.612,64.612,64.562,64.579,56000000.0
2009-08-14 05:20:00,64.579,64.616,64.569,64.616,90000000.0
2009-08-14 05:25:00,64.622,64.625,64.559,64.567,56400000.0
2009-08-14 05:30:00,64.57,64.6,64.57,64.588,67600000.0
2009-08-14 05:35:00,64.581,64.612,64.547,64.547,56000000.0
2009-08-14 05:40:00,64.536,64.536,64.455,64.48,67600000.0
2009-08-14 05:45:00,64.489,64.574,64.489,64.545,67200000.0
2009-08-14 05:50:00,64.553,64.61,64.543,64.602,59200000.0
2009-08-14 05:55:00,64.592,64.601,64.56,64.591,54800000.0
2009-08-14 06:00:00,64.579,64.624,64.573,64.618,58400000.0
2009-08-14 06:05:00,64.624,64.665,64.613,64.651,59200000.0
2009-08-14 06:10:00,64.642,64.642,64.587,64.587,86400000.0
2009-08-14 06:15:00,64.573,64.606,64.501,64.585,52800000.0
2009-08-14 06:20:00,64.594,64.62,64.594,64.612,67600000.0
2009-08-14 06:25:00,64.624,64.643,64.564,64.583,59600000.0
2009-08-14 06:30:00,64.593,64.663,64.593,64.663,102400000.0
2009-08-14 06:35:00,64.657,64.68,64.643,64.643,57600000.0
2009-08-14 06:40:00,64.675,64.7,64.651,64.68,64000000.0
2009-08-14 06:45:00,64.673,64.718,64.661,64.694,64800000.0
2009-08-14 06:50:00,64.667,64.71,64.588,64.691,65600000.0
2009-08-14 06:55:00,64.697,64.699,64.612,64.612,67600000.0
2009-08-14 07:00:00,64.592,64.609,64.556,64.601,49600000.0
2009-08-14 07:05:00,64.56,64.588,64.548,64.579,78800000.0
2009-08-14 07:10:00,64.606,64.705,64.606,64.675,77200000.0
2009-08-14 07:15:00,64.692,64.693,64.638,64.638,56000000.0
2009-08-14 07:20:00,64.663,64.682,64.621,64.624,64000000.0
2009-08-14 07:25:00,64.625,64.65,64.611,64.642,76800000.0
2009-08-14 07:30:00,64.638,64.663,64.546,64.629,70400000.0
2009-08-14 07:35:00,64.624,64.647,64.599,64.647,62400000.0
2009-08-14 07:40:00,64.667,64.728,64.667,64.723,113600000.0
2009-08-14 07:45:00,64.73,64.746,64.676,64.74,72000000.0
2009-08-14 07:50:00,64.732,64.744,64.662,64.732,83200000.0
2009-08-14 07:55:00,64.721,64.768,64.711,64.758,84800000.0
2009-08-14 08:00:00,64.753,64.762,64.682,64.69,65600000.0
2009-08-14 08:05:00,64.69,64.694,64.602,64.628,57600000.0
2009-08-14 08:10:00,64.652,64.661,64.622,64.654,100800000.0
2009-08-14 08:15:00,64.653,64.71,64.653,64.698,59200000.0
2009-08-14 08:20:00,64.693,64.808,64.691,64.786,59200000.0
2009-08-14 08:25:00,64.792,64.81,64.771,64.803,46400000.0
2009-08-14 08:30:00,64.796,64.811,64.748,64.748,91200000.0
2009-08-14 08:35:00,64.75,64.761,64.725,64.744,104000000.0
2009-08-14 08:40:00,64.736,64.739,64.671,64.672,68800000.0
2009-08-14 08:45:00,64.684,64.73,64.667,64.73,108800000.0
2009-08-14 08:50:00,64.749,64.786,64.749,64.785,149200000.0
2009-08-14 08:55:00,64.78,64.833,64.767,64.813,109200000.0
2009-08-14 09:00:00,64.797,64.816,64.786,64.803,122000000.0
2009-08-14 09:05:00,64.822,64.841,64.755,64.774,126400000.0
2009-08-14 09:10:00,64.795,64.795,64.681,64.696,82000000.0
2009-08-14 09:15:00,64.675,64.675,64.551,64.563,296000000.0
2009-08-14 09:20:00,64.561,64.663,64.561,64.663,276000000.0
2009-08-14 09:25:00,64.662,64.668,64.621,64.627,166400000.0
2009-08-14 09:30:00,64.633,64.633,64.503,64.529,136800000.0
2009-08-14 09:35:00,64.551,64.551,64.424,64.524,192400000.0
2009-08-14 09:40:00,64.558,64.64,64.558,64.64,207200000.0
2009-08-14 09:45:00,64.676,64.695,64.669,64.694,78400000.0
2009-08-14 09:50:00,64.694,64.799,64.684,64.799,198000000.0
2009-08-14 09:55:00,64.82,64.83,64.758,64.761,177600000.0
2009-08-14 10:00:00,64.742,64.773,64.718,64.73,192400000.0
2009-08-14 10:05:00,64.725,64.728,64.685,64.703,178400000.0
2009-08-14 10:10:00,64.696,64.736,64.687,64.733,233600000.0
2009-08-14 10:15:00,64.758,64.863,64.758,64.824,145000000.0
2009-08-14 10:20:00,64.805,64.817,64.772,64.804,131600000.0
2009-08-14 10:25:00,64.798,64.805,64.744,64.755,251200000.0
2009-08-14 10:30:00,64.756,64.757,64.685,64.687,158400000.0
2009-08-14 10:35:00,64.688,64.764,64.679,64.762,86400000.0
2009-08-14 10:40:00,64.765,64.775,64.73,64.757,148800000.0
2009-08-14 10:45:00,64.745,64.752,64.717,64.729,141200000.0
2009-08-14 10:50:00,64.725,64.752,64.706,64.721,276800000.0
2009-08-14 10:55:00,64.743,64.833,64.743,64.832,210000000.0
2009-08-14 11:00:00,64.822,64.855,64.814,64.855,144000000.0
2009-08-14 11:05:00,64.825,64.891,64.825,64.891,196800000.0
2009-08-14 11:10:00,64.905,64.907,64.849,64.883,231200000.0
2009-08-14 11:15:00,64.891,64.911,64.864,64.866,210400000.0
2009-08-14 11:20:00,64.858,64.866,64.781,64.796,221000000.0
2009-08-14 11:25:00,64.782,64.796,64.743,64.791,156800000.0
2009-08-14 11:30:00,64.791,64.8,64.781,64.795,124600000.0
2009-08-14 11:35:00,64.78,64.784,64.706,64.706,131200000.0
2009-08-14 11:40:00,64.696,64.696,64.588,64.593,174800000.0
2009-08-14 11:45:00,64.578,64.628,64.538,64.628,168400000.0
2009-08-14 11:50:00,64.641,64.693,64.631,64.673,205200000.0
2009-08-14 11:55:00,64.679,64.698,64.643,64.66,224800000.0
2009-08-14 12:00:00,64.67,64.672,64.608,64.627,142400000.0
2009-08-14 12:05:00,64.626,64.669,64.623,64.664,141800000.0
2009-08-14 12:10:00,64.667,64.667,64.6,64.62,94400000.0
2009-08-14 12:15:00,64.62,64.62,64.561,64.59,159200000.0
2009-08-14 12:20:00,64.599,64.631,64.583,64.621,192000000.0
2009-08-14 12:25:00,64.617,64.625,64.513,64.524,259600000.0
2009-08-14 12:30:00,64.534,64.669,64.534,64.598,212800000.0
2009-08-14 12:35:00,64.6,64.638,64.593,64.637,113600000.0
2009-08-14 12:40:00,64.638,64.642,64.611,64.625,120400000.0
2009-08-14 12:45:00,64.615,64.621,64.605,64.608,183200000.0
2009-08-14 12:50:00,64.619,64.638,64.616,64.626,86400000.0
2009-08-14 12:55:00,64.618,64.636,64.594,64.63,91000000.0
2009-08-14 13:00:00,64.642,64.656,64.622,64.653,67200000.0
2009-08-14 13:05:00,64.652,64.693,64.64,64.675,104000000.0
2009-08-14 13:10:00,64.705,64.741,64.704,64.726,90400000.0
2009-08-14 13:15:00,64.734,64.785,64.732,64.781,113600000.0
2009-08-14 13:20:00,64.775,64.793,64.763,64.793,106400000.0
2009-08-14 13:25:00,64.788,64.818,64.773,64.796,140800000.0
2009-08-14 13:30:00,64.814,64.845,64.788,64.832,91200000.0
2009-08-14 13:35:00,64.839,64.882,64.837,64.882,131200000.0
2009-08-14 13:40:00,64.924,65.102,64.924,65.056,92800000.0
2009-08-14 13:45:00,65.06,65.119,64.979,65.119,94400000.0
2009-08-14 13:50:00,65.183,65.295,65.143,65.247,142400000.0
2009-08-14 13:55:00,65.224,65.256,65.18,65.184,120000000.0
2009-08-14 14:00:00,65.183,65.221,65.143,65.177,99200000.0
2009-08-14 14:05:00,65.204,65.246,65.117,65.151,91600000.0
2009-08-14 14:10:00,65.184,65.221,65.172,65.205,87400000.0
2009-08-14 14:15:00,65.214,65.238,65.099,65.099,128000000.0
2009-08-14 14:20:00,65.121,65.192,65.121,65.183,116800000.0
2009-08-14 14:25:00,65.18,65.263,65.18,65.263,68000000.0
2009-08-14 14:30:00,65.196,65.196,64.971,65.152,64000000.0
2009-08-14 14:35:00,65.146,65.146,65.09,65.121,60800000.0
2009-08-14 14:40:00,65.123,65.178,65.081,65.084,67200000.0
2009-08-14 14:45:00,65.064,65.107,65.058,65.063,59200000.0
2009-08-14 14:50:00,65.051,65.058,64.965,64.988,68800000.0
2009-08-14 14:55:00,64.982,64.982,64.921,64.956,54400000.0
2009-08-14 15:00:00,64.946,65.046,64.946,65.036,70800000.0
2009-08-14 15:05:00,65.031,65.093,65.031,65.093,61600000.0
2009-08-14 15:10:00,65.105,65.105,65.052,65.067,57600000.0
2009-08-14 15:15:00,65.083,65.107,65.036,65.082,74400000.0
2009-08-14 15:20:00,65.066,65.089,64.998,65.01,67200000.0
2009-08-14 15:25:00,64.982,65.0,64.945,64.958,70400000.0
2009-08-14 15:30:00,64.979,64.982,64.847,64.911,56000000.0
2009-08-14 15:35:00,64.864,64.864,64.812,64.812,62400000.0
2009-08-14 15:40:00,64.796,64.796,64.741,64.757,57600000.0
2009-08-14 15:45:00,64.733,64.75,64.674,64.707,59200000.0
2009-08-14 15:50:00,64.706,64.803,64.706,64.757,58000000.0
2009-08-14 15:55:00,64.619,64.619,64.413,64.538,57600000.0
2009-08-14 16:00:00,64.465,64.497,64.394,64.45,64000000.0
2009-08-14 16:05:00,64.44,64.442,64.349,64.4,70400000.0
2009-08-14 16:10:00,64.387,64.405,64.316,64.329,59600000.0
2009-08-14 16:15:00,64.315,64.423,64.291,64.421,64400000.0
2009-08-14 16:20:00,64.43,64.503,64.411,64.503,57600000.0
2009-08-14 16:25:00,64.523,64.576,64.488,64.517,68800000.0
2009-08-14 16:30:00,64.473,64.511,64.447,64.475,64000000.0
2009-08-14 16:35:00,64.478,64.545,64.473,64.505,64000000.0
2009-08-14 16:40:00,64.51,64.51,64.461,64.487,65600000.0
2009-08-14 16:45:00,64.478,64.493,64.43,64.466,67200000.0
2009-08-14 16:50:00,64.438,64.44,64.316,64.317,73600000.0
2009-08-14 16:55:00,64.32,64.322,64.28,64.28,68800000.0
2009-08-14 17:00:00,64.273,64.386,64.178,64.376,59200000.0
2009-08-14 17:05:00,64.389,64.396,64.29,64.313,65600000.0
2009-08-14 17:10:00,64.303,64.303,64.241,64.259,62400000.0
2009-08-14 17:15:00,64.28,64.31,64.175,64.18,52800000.0
2009-08-14 17:20:00,64.169,64.175,64.065,64.078,54400000.0
2009-08-14 17:25:00,64.045,64.052,63.901,63.907,66000000.0
2009-08-14 17:30:00,63.885,64.034,63.802,64.034,59600000.0
2009-08-14 17:35:00,64.041,64.119,64.041,64.063,59200000.0
2009-08-14 17:40:00,64.03,64.114,63.969,64.112,64000000.0
2009-08-14 17:45:00,64.115,64.138,64.036,64.036,59200000.0
2009-08-14 17:50:00,64.015,64.04,63.958,64.025,62400000.0
2009-08-14 17:55:00,64.049,64.118,64.045,64.092,64000000.0
2009-08-14 18:00:00,64.084,64.102,63.975,64.064,67600000.0
2009-08-14 18:05:00,64.054,64.056,64.012,64.029,66000000.0
2009-08-14 18:10:00,64.042,64.076,64.033,64.067,60800000.0
2009-08-14 18:15:00,64.052,64.147,64.052,64.138,59200000.0
2009-08-14 18:20:00,64.136,64.136,64.06,64.104,68800000.0
2009-08-14 18:25:00,64.107,64.117,64.087,64.107,60800000.0
2009-08-14 18:30:00,64.086,64.086,64.025,64.038,56000000.0
2009-08-14 18:35:00,64.028,64.089,64.015,64.082,70400000.0
2009-08-14 18:40:00,64.087,64.12,64.086,64.099,62400000.0
2009-08-14 18:45:00,64.122,64.251,64.121,64.251,59200000.0
2009-08-14 18:50:00,64.257,64.288,64.19,64.19,64000000.0
2009-08-14 18:55:00,64.192,64.239,64.168,64.239,68400000.0
2009-08-14 19:00:00,64.252,64.259,64.193,64.231,65600000.0
2009-08-14 19:05:00,64.23,64.232,64.172,64.198,72000000.0
2009-08-14 19:10:00,64.198,64.251,64.197,64.222,68800000.0
2009-08-14 19:15:00,64.209,64.213,64.16,64.206,72000000.0
2009-08-14 19:20:00,64.202,64.246,64.187,64.229,68800000.0
2009-08-14 19:25:00,64.216,64.231,64.145,64.148,64000000.0
2009-08-14 19:30:00,64.122,64.122,63.991,64.012,65600000.0
2009-08-14 19:35:00,64.012,64.016,63.927,63.927,60800000.0
2009-08-14 19:40:00,63.936,64.021,63.933,64.019,67200000.0
2009-08-14 19:45:00,63.998,64.028,63.938,63.957,59200000.0
2009-08-14 19:50:00,63.958,63.967,63.928,63.966,68800000.0
2009-08-14 19:55:00,63.957,64.015,63.957,64.015,57600000.0
2009-08-14 20:00:00,64.034,64.072,64.034,64.055,54400000.0
2009-08-14 20:05:00,64.027,64.072,64.025,64.033,63200000.0
2009-08-14 20:10:00,64.031,64.045,64.02,64.03,62400000.0
2009-08-14 20:15:00,64.042,64.079,64.025,64.049,60800000.0
2009-08-14 20:20:00,64.054,64.054,63.935,63.935,58000000.0
2009-08-14 20:25:00,63.94,63.979,63.935,63.941,73600000.0
2009-08-14 20:30:00,63.929,63.948,63.859,63.948,62400000.0
2009-08-14 20:35:00,63.932,63.984,63.931,63.962,56400000.0
2009-08-14 20:40:00,63.951,64.014,63.89,64.014,59200000.0
2009-08-14 20:45:00,64.008,64.008,63.949,63.956,54400000.0
2009-08-14 20:50:00,63.979,64.009,63.978,63.996,59200000.0
2009-08-14 20:55:00,64.003,64.031,63.92,64.031,68800000.0
2009-08-14 21:00:00,64.041,64.103,64.028,64.099,65600000.0
2009-08-14 21:05:00,64.096,64.125,64.082,64.119,60800000.0
2009-08-14 21:10:00,64.127,64.131,64.073,64.087,56000000.0
2009-08-14 21:15:00,64.096,64.131,64.089,64.092,64000000.0
2009-08-14 21:20:00,64.095,64.103,64.067,64.091,56400000.0
2009-08-14 21:25:00,64.093,64.108,64.071,64.1,65600000.0
2009-08-14 21:30:00,64.079,64.128,64.078,64.108,57600000.0
2009-08-14 21:35:00,64.103,64.148,64.096,64.142,67200000.0
2009-08-14 21:40:00,64.134,64.149,64.116,64.116,46400000.0
2009-08-14 21:45:00,64.146,64.191,64.135,64.139,68800000.0
2009-08-14 21:50:00,64.154,64.172,64.074,64.116,69200000.0
2009-08-14 21:55:00,64.124,64.151,64.038,64.092,68400000.0
2009-08-14 22:00:00,64.092,64.176,64.046,64.176,60800000.0
2009-08-14 22:05:00,64.17,64.17,64.079,64.079,70400000.0
2009-08-14 22:10:00,64.079,64.079,64.036,64.063,75600000.0
2009-08-14 22:15:00,64.068,64.094,64.058,64.058,64000000.0
2009-08-14 22:20:00,64.068,64.139,64.046,64.138,60800000.0
2009-08-14 22:25:00,64.151,64.162,64.117,64.132,81400000.0
2009-08-14 22:30:00,64.097,64.215,64.097,64.205,52800000.0
2009-08-14 22:35:00,64.208,64.239,64.197,64.21,68800000.0
2009-08-14 22:40:00,64.215,64.215,64.184,64.199,70400000.0
2009-08-14 22:45:00,64.2,64.205,64.16,64.192,62800000.0
2009-08-14 22:50:00,64.158,64.233,64.158,64.177,60800000.0
2009-08-14 22:55:00,64.178,64.301,64.17,64.239,62400000.0
2009-08-16 23:00:00,63.892,64.243,63.823,63.838,65600000.0
2009-08-16 23:05:00,63.837,63.883,63.822,63.878,64400000.0
2009-08-16 23:10:00,63.869,63.883,63.853,63.88,49600000.0
2009-08-16 23:15:00,63.905,63.905,63.882,63.885,46800000.0
2009-08-16 23:20:00,63.884,63.922,63.863,63.918,62800000.0
2009-08-16 23:25:00,63.912,63.943,63.836,63.917,67200000.0
2009-08-16 23:30:00,63.922,63.922,63.875,63.883,68800000.0
2009-08-16 23:35:00,63.879,63.907,63.861,63.899,65600000.0
2009-08-16 23:40:00,63.879,63.926,63.872,63.898,65600000.0
2009-08-16 23:45:00,63.862,63.906,63.858,63.901,65600000.0
2009-08-16 23:50:00,63.896,63.931,63.889,63.889,63800000.0
2009-08-16 23:55:00,63.89,63.917,63.873,63.898,46400000.0
2009-08-17 00:00:00,63.915,63.915,63.837,63.837,62400000.0
2009-08-17 00:05:00,63.83,63.833,63.805,63.821,65600000.0
2009-08-17 00:10:00,63.805,63.827,63.769,63.769,59200000.0
2009-08-17 00:15:00,63.788,63.823,63.755,63.817,54400000.0
2009-08-17 00:20:00,63.816,63.838,63.771,63.811,73600000.0
2009-08-17 00:25:00,63.806,63.88,63.769,63.876,62400000.0
2009-08-17 00:30:00,63.883,63.944,63.875,63.886,60200000.0
2009-08-17 00:35:00,63.898,63.964,63.898,63.92,59200000.0
2009-08-17 00:40:00,63.933,63.948,63.912,63.929,52800000.0
2009-08-17 00:45:00,63.911,63.929,63.886,63.887,72000000.0
2009-08-17 00:50:00,63.922,63.931,63.901,63.922,67200000.0
2009-08-17 00:55:00,63.931,63.949,63.926,63.928,67200000.0
2009-08-17 01:00:00,63.932,63.962,63.873,63.957,56000000.0
2009-08-17 01:05:00,63.945,63.948,63.876,63.89,59200000.0
2009-08-17 01:10:00,63.878,63.878,63.767,63.839,64000000.0
2009-08-17 01:15:00,63.842,63.933,63.825,63.905,54400000.0
2009-08-17 01:20:00,63.933,63.952,63.93,63.947,72000000.0
2009-08-17 01:25:00,63.953,64.011,63.953,64.01,58000000.0
2009-08-17 01:30:00,63.999,64.017,63.974,64.017,56000000.0
2009-08-17 01:35:00,64.014,64.032,63.94,64.027,56000000.0
2009-08-17 01:40:00,64.036,64.037,63.961,63.983,57600000.0
2009-08-17 01:45:00,63.978,64.023,63.964,64.015,62400000.0
2009-08-17 01:50:00,64.021,64.08,63.975,63.98,64400000.0
2009-08-17 01:55:00,63.975,63.985,63.903,63.903,68800000.0
2009-08-17 02:00:00,63.889,63.889,63.806,63.85,69200000.0
2009-08-17 02:05:00,63.857,63.861,63.738,63.754,64400000.0
2009-08-17 02:10:00,63.767,63.782,63.758,63.777,62400000.0
2009-08-17 02:15:00,63.769,63.848,63.738,63.848,57600000.0
2009-08-17 02:20:00,63.844,63.846,63.755,63.824,56400000.0
2009-08-17 02:25:00,63.832,63.882,63.822,63.882,56000000.0
2009-08-17 02:30:00,63.857,63.876,63.779,63.781,58000000.0
2009-08-17 02:35:00,63.781,63.789,63.756,63.767,72000000.0
2009-08-17 02:40:00,63.753,63.777,63.727,63.732,54400000.0
2009-08-17 02:45:00,63.736,63.759,63.656,63.709,64000000.0
2009-08-17 02:50:00,63.733,63.733,63.658,63.703,59200000.0
2009-08-17 02:55:00,63.716,63.721,63.575,63.64,56000000.0
2009-08-17 03:00:00,63.641,63.676,63.617,63.625,67200000.0
2009-08-17 03:05:00,63.617,63.623,63.543,63.546,67600000.0
2009-08-17 03:10:00,63.548,63.555,63.491,63.491,69600000.0
2009-08-17 03:15:00,63.484,63.484,63.38,63.411,52800000.0
2009-08-17 03:20:00,63.392,63.406,63.371,63.393,59200000.0
2009-08-17 03:25:00,63.392,63.488,63.383,63.473,60800000.0
2009-08-17 03:30:00,63.468,63.482,63.445,63.451,62400000.0
2009-08-17 03:35:00,63.431,63.434,63.271,63.31,73600000.0
2009-08-17 03:40:00,63.286,63.437,63.278,63.437,54400000.0
2009-08-17 03:45:00,63.445,63.446,63.341,63.356,59600000.0
2009-08-17 03:50:00,63.346,63.346,63.316,63.337,65600000.0
2009-08-17 03:55:00,63.351,63.438,63.348,63.438,62400000.0
2009-08-17 04:00:00,63.431,63.452,63.392,63.427,59600000.0
2009-08-17 04:05:00,63.427,63.605,63.399,63.596,64000000.0
2009-08-17 04:10:00,63.614,63.62,63.493,63.493,66000000.0
2009-08-17 04:15:00,63.497,63.497,63.402,63.43,65600000.0
2009-08-17 04:20:00,63.435,63.453,63.418,63.448,65600000.0
2009-08-17 04:25:00,63.456,63.46,63.417,63.417,68800000.0
2009-08-17 04:30:00,63.405,63.459,63.352,63.431,67600000.0
2009-08-17 04:35:00,63.416,63.416,63.348,63.356,62400000.0
2009-08-17 04:40:00,63.332,63.332,63.277,63.294,64000000.0
2009-08-17 04:45:00,63.299,63.338,63.286,63.33,57600000.0
2009-08-17 04:50:00,63.351,63.352,63.276,63.29,64000000.0
2009-08-17 04:55:00,63.298,63.304,63.254,63.255,65600000.0
2009-08-17 05:00:00,63.245,63.327,63.224,63.327,62400000.0
2009-08-17 05:05:00,63.346,63.375,63.33,63.357,60800000.0
2009-08-17 05:10:00,63.369,63.464,63.368,63.441,62400000.0
2009-08-17 05:15:00,63.438,63.438,63.404,63.438,61200000.0
2009-08-17 05:20:00,63.438,63.438,63.369,63.375,68800000.0
2009-08-17 05:25:00,63.372,63.382,63.357,63.365,60800000.0
2009-08-17 05:30:00,63.378,63.389,63.319,63.319,74000000.0
2009-08-17 05:35:00,63.331,63.434,63.331,63.423,60800000.0
2009-08-17 05:40:00,63.403,63.42,63.375,63.407,64000000.0
2009-08-17 05:45:00,63.412,63.451,63.408,63.437,75600000.0
2009-08-17 05:50:00,63.433,63.449,63.421,63.44,70800000.0
2009-08-17 05:55:00,63.439,63.439,63.352,63.366,60800000.0
2009-08-17 06:00:00,63.385,63.404,63.371,63.402,67200000.0
2009-08-17 06:05:00,63.394,63.402,63.305,63.38,68800000.0
2009-08-17 06:10:00,63.366,63.379,63.331,63.363,62400000.0
2009-08-17 06:15:00,63.355,63.37,63.345,63.356,46400000.0
2009-08-17 06:20:00,63.322,63.392,63.322,63.388,67200000.0
2009-08-17 06:25:00,63.392,63.413,63.379,63.41,57600000.0
2009-08-17 06:30:00,63.364,63.388,63.33,63.332,66000000.0
2009-08-17 06:35:00,63.329,63.331,63.231,63.254,46400000.0
2009-08-17 06:40:00,63.242,63.31,63.242,63.299,64400000.0
2009-08-17 06:45:00,63.28,63.304,63.26,63.284,56000000.0
2009-08-17 06:50:00,63.255,63.291,63.255,63.29,60800000.0
2009-08-17 06:55:00,63.289,63.31,63.251,63.266,65600000.0
2009-08-17 07:00:00,63.292,63.326,63.21,63.318,69200000.0
2009-08-17 07:05:00,63.334,63.373,63.3,63.307,59200000.0
2009-08-17 07:10:00,63.309,63.316,63.254,63.288,48000000.0
2009-08-17 07:15:00,63.27,63.27,63.183,63.188,48400000.0
2009-08-17 07:20:00,63.184,63.187,63.119,63.16,56000000.0
2009-08-17 07:25:00,63.192,63.201,63.134,63.142,62800000.0
2009-08-17 07:30:00,63.1,63.221,63.1,63.218,74000000.0
2009-08-17 07:35:00,63.191,63.228,63.172,63.177,57600000.0
2009-08-17 07:40:00,63.175,63.254,63.171,63.206,60800000.0
2009-08-17 07:45:00,63.219,63.227,63.163,63.164,59200000.0
2009-08-17 07:50:00,63.161,63.188,63.134,63.158,62400000.0
2009-08-17 07:55:00,63.174,63.299,63.173,63.299,54400000.0
2009-08-17 08:00:00,63.267,63.27,63.154,63.157,57600000.0
2009-08-17 08:05:00,63.157,63.194,63.143,63.162,68800000.0
2009-08-17 08:10:00,63.166,63.209,63.152,63.209,59200000.0
2009-08-17 08:15:00,63.212,63.212,63.17,63.199,67200000.0
2009-08-17 08:20:00,63.219,63.237,63.194,63.194,60800000.0
2009-08-17 08:25:00,63.191,63.247,63.184,63.202,62400000.0
2009-08-17 08:30:00,63.187,63.225,63.112,63.218,64000000.0
2009-08-17 08:35:00,63.219,63.249,63.18,63.249,68800000.0
2009-08-17 08:40:00,63.282,63.286,63.221,63.243,72400000.0
2009-08-17 08:45:00,63.247,63.409,63.247,63.378,69600000.0
2009-08-17 08:50:00,63.366,63.404,63.357,63.368,72400000.0
2009-08-17 08:55:00,63.368,63.423,63.347,63.358,66000000.0
2009-08-17 09:00:00,63.349,63.349,63.249,63.249,67200000.0
2009-08-17 09:05:00,63.235,63.249,63.211,63.222,64400000.0
2009-08-17 09:10:00,63.231,63.287,63.21,63.24,59400000.0
2009-08-17 09:15:00,63.235,63.297,63.219,63.219,62400000.0
2009-08-17 09:20:00,63.219,63.388,63.197,63.388,70800000.0
2009-08-17 09:25:00,63.392,63.399,63.311,63.351,56000000.0
2009-08-17 09:30:00,63.366,63.414,63.358,63.358,60800000.0
2009-08-17 09:35:00,63.369,63.376,63.241,63.359,68800000.0
2009-08-17 09:40:00,63.376,63.384,63.312,63.331,59200000.0
2009-08-17 09:45:00,63.34,63.34,63.247,63.265,61200000.0
2009-08-17 09:50:00,63.265,63.329,63.265,63.322,66000000.0
2009-08-17 09:55:00,63.331,63.333,63.235,63.277,67200000.0
2009-08-17 10:00:00,63.273,63.273,63.112,63.112,64000000.0
2009-08-17 10:05:00,63.105,63.116,62.94,62.95,62400000.0
2009-08-17 10:10:00,62.988,63.05,62.938,62.938,59200000.0
2009-08-17 10:15:00,62.923,62.97,62.856,62.913,54400000.0
2009-08-17 10:20:00,62.889,63.094,62.866,63.094,59200000.0
2009-08-17 10:25:00,63.099,63.192,63.099,63.148,59200000.0
2009-08-17 10:30:00,63.129,63.164,63.129,63.143,65600000.0
2009-08-17 10:35:00,63.158,63.221,63.099,63.2,54400000.0
2009-08-17 10:40:00,63.219,63.262,63.207,63.214,52800000.0
2009-08-17 10:45:00,63.217,63.22,63.133,63.159,62400000.0
2009-08-17 10:50:00,63.156,63.182,63.142,63.173,65600000.0
2009-08-17 10:55:00,63.172,63.198,62.965,63.006,59200000.0
2009-08-17 11:00:00,63.01,63.164,63.01,63.144,68800000.0
2009-08-17 11:05:00,63.122,63.138,62.983,63.021,73600000.0
2009-08-17 11:10:00,63.035,63.083,62.985,63.05,67200000.0
2009-08-17 11:15:00,63.033,63.089,63.0,63.0,65600000.0
2009-08-17 11:20:00,62.996,63.041,62.96,62.986,64000000.0
2009-08-17 11:25:00,62.986,62.991,62.91,62.916,64000000.0
2009-08-17 11:30:00,62.914,62.994,62.914,62.994,68800000.0
2009-08-17 11:35:00,63.01,63.029,62.979,63.025,57600000.0
2009-08-17 11:40:00,63.016,63.048,62.991,63.044,64000000.0
2009-08-17 11:45:00,63.044,63.059,63.026,63.055,59600000.0
2009-08-17 11:50:00,63.065,63.065,62.991,62.991,70400000.0
2009-08-17 11:55:00,62.996,63.083,62.962,63.068,64400000.0
2009-08-17 12:00:00,63.073,63.079,63.029,63.06,57600000.0
2009-08-17 12:05:00,63.048,63.067,63.033,63.041,58000000.0
2009-08-17 12:10:00,63.061,63.062,62.991,62.992,59200000.0
2009-08-17 12:15:00,62.994,63.007,62.908,62.924,57600000.0
2009-08-17 12:20:00,62.923,62.946,62.896,62.941,62400000.0
2009-08-17 12:25:00,62.948,62.965,62.947,62.963,56000000.0
2009-08-17 12:30:00,62.958,62.962,62.906,62.96,70400000.0
2009-08-17 12:35:00,62.974,63.026,62.889,62.94,67600000.0
2009-08-17 12:40:00,62.948,62.972,62.918,62.952,73600000.0
2009-08-17 12:45:00,62.957,63.003,62.951,63.002,57600000.0
2009-08-17 12:50:00,62.991,63.015,62.964,63.009,60800000.0
2009-08-17 12:55:00,62.996,62.998,62.939,62.939,70400000.0
2009-08-17 13:00:00,62.941,62.961,62.911,62.957,54400000.0
2009-08-17 13:05:00,62.961,62.985,62.948,62.977,69200000.0
2009-08-17 13:10:00,62.956,62.96,62.931,62.949,59200000.0
2009-08-17 13:15:00,62.944,62.944,62.865,62.865,67200000.0
2009-08-17 13:20:00,62.843,62.93,62.843,62.907,61200000.0
2009-08-17 13:25:00,62.875,62.986,62.837,62.986,64400000.0
2009-08-17 13:30:00,63.005,63.005,62.947,62.947,67200000.0
2009-08-17 13:35:00,62.944,62.951,62.881,62.889,117200000.0
2009-08-17 13:40:00,62.873,62.886,62.821,62.868,128400000.0
2009-08-17 13:45:00,62.877,62.924,62.877,62.883,88000000.0
2009-08-17 13:50:00,62.88,62.914,62.835,62.835,92000000.0
2009-08-17 13:55:00,62.809,62.813,62.742,62.754,99600000.0
2009-08-17 14:00:00,62.753,62.873,62.753,62.873,120000000.0
2009-08-17 14:05:00,62.876,62.876,62.842,62.865,142400000.0
2009-08-17 14:10:00,62.864,62.902,62.833,62.833,93200000.0
2009-08-17 14:15:00,62.837,62.933,62.831,62.933,92800000.0
2009-08-17 14:20:00,62.931,62.936,62.854,62.854,131200000.0
2009-08-17 14:25:00,62.838,62.925,62.814,62.918,91200000.0
2009-08-17 14:30:00,62.949,63.164,62.949,63.164,140600000.0
2009-08-17 14:35:00,63.175,63.215,63.155,63.215,98000000.0
2009-08-17 14:40:00,63.224,63.232,63.163,63.184,113600000.0
2009-08-17 14:45:00,63.196,63.199,63.119,63.155,89600000.0
2009-08-17 14:50:00,63.154,63.159,63.076,63.159,104400000.0
2009-08-17 14:55:00,63.144,63.144,63.074,63.139,67200000.0
2009-08-17 15:00:00,63.151,63.294,63.151,63.271,90600000.0
2009-08-17 15:05:00,63.273,63.282,63.143,63.143,80400000.0
2009-08-17 15:10:00,63.132,63.212,63.11,63.212,182400000.0
2009-08-17 15:15:00,63.209,63.209,63.179,63.199,120000000.0
2009-08-17 15:20:00,63.182,63.191,63.123,63.133,114000000.0
2009-08-17 15:25:00,63.11,63.121,62.914,62.936,213600000.0
2009-08-17 15:30:00,62.929,63.068,62.864,63.033,259600000.0
2009-08-17 15:35:00,63.035,63.036,62.879,62.89,192000000.0
2009-08-17 15:40:00,62.88,62.942,62.871,62.926,158800000.0
2009-08-17 15:45:00,62.875,62.934,62.843,62.909,91600000.0
2009-08-17 15:50:00,62.911,62.998,62.911,62.978,142400000.0
2009-08-17 15:55:00,62.967,63.033,62.927,63.008,138400000.0
2009-08-17 16:00:00,62.978,62.981,62.901,62.939,224000000.0
2009-08-17 16:05:00,62.918,62.98,62.875,62.922,205200000.0
2009-08-17 16:10:00,62.902,62.933,62.885,62.933,161600000.0
2009-08-17 16:15:00,62.942,62.947,62.876,62.934,163200000.0
2009-08-17 16:20:00,62.903,62.957,62.88,62.896,131200000.0
2009-08-17 16:25:00,62.902,62.908,62.874,62.9,124800000.0
2009-08-17 16:30:00,62.915,62.957,62.896,62.948,157200000.0
2009-08-17 16:35:00,62.934,62.939,62.887,62.9,221600000.0
2009-08-17 16:40:00,62.903,62.926,62.856,62.867,210000000.0
2009-08-17 16:45:00,62.883,62.897,62.865,62.88,230800000.0
2009-08-17 16:50:00,62.864,62.882,62.852,62.866,195600000.0
2009-08-17 16:55:00,62.866,62.875,62.793,62.821,144400000.0
2009-08-17 17:00:00,62.806,62.806,62.684,62.77,209600000.0
2009-08-17 17:05:00,62.755,62.755,62.579,62.579,277600000.0
2009-08-17 17:10:00,62.59,62.705,62.584,62.658,140800000.0
2009-08-17 17:15:00,62.664,62.692,62.654,62.671,148800000.0
2009-08-17 17:20:00,62.686,62.765,62.686,62.765,76600000.0
2009-08-17 17:25:00,62.77,62.817,62.77,62.817,159200000.0
2009-08-17 17:30:00,62.821,62.858,62.799,62.842,251200000.0
2009-08-17 17:35:00,62.844,62.9,62.843,62.9,131200000.0
2009-08-17 17:40:00,62.901,62.965,62.901,62.944,130000000.0
2009-08-17 17:45:00,62.943,62.953,62.905,62.906,234400000.0
2009-08-17 17:50:00,62.9,62.937,62.866,62.933,177600000.0
2009-08-17 17:55:00,62.931,63.056,62.931,62.999,190800000.0
2009-08-17 18:00:00,62.999,63.016,62.987,63.009,177600000.0
2009-08-17 18:05:00,63.009,63.01,62.957,62.968,196200000.0
2009-08-17 18:10:00,62.966,63.01,62.955,62.994,78800000.0
2009-08-17 18:15:00,62.994,63.028,62.971,63.008,205800000.0
2009-08-17 18:20:00,63.003,63.011,62.992,63.004,180400000.0
2009-08-17 18:25:00,63.002,63.002,62.965,62.965,136000000.0
2009-08-17 18:30:00,62.957,62.97,62.949,62.95,166800000.0
2009-08-17 18:35:00,62.952,63.023,62.941,63.0,275200000.0
2009-08-17 18:40:00,62.994,63.062,62.991,63.056,296400000.0
2009-08-17 18:45:00,63.058,63.094,63.042,63.092,80000000.0
2009-08-17 18:50:00,63.09,63.129,63.085,63.128,120800000.0
2009-08-17 18:55:00,63.139,63.18,63.135,63.165,122000000.0
2009-08-17 19:00:00,63.148,63.148,62.981,63.007,109200000.0
2009-08-17 19:05:00,63.006,63.02,62.964,63.015,149200000.0
2009-08-17 19:10:00,63.018,63.058,63.006,63.058,108800000.0
2009-08-17 19:15:00,63.08,63.101,63.063,63.101,57600000.0
2009-08-17 19:20:00,63.107,63.147,63.1,63.103,104000000.0
2009-08-17 19:25:00,63.101,63.148,63.091,63.148,83200000.0
2009-08-17 19:30:00,63.14,63.151,63.11,63.119,41600000.0
2009-08-17 19:35:00,63.11,63.121,63.086,63.091,59200000.0
2009-08-17 19:40:00,63.094,63.125,63.035,63.125,59000000.0
2009-08-17 19:45:00,63.124,63.134,63.057,63.065,101200000.0
2009-08-17 19:50:00,63.059,63.094,63.023,63.063,52800000.0
2009-08-17 19:55:00,63.069,63.206,63.069,63.196,57600000.0
2009-08-17 20:00:00,63.203,63.203,63.172,63.172,84800000.0
2009-08-17 20:05:00,63.161,63.182,63.14,63.174,83200000.0
2009-08-17 20:10:00,63.14,63.186,63.097,63.155,72000000.0
2009-08-17 20:15:00,63.159,63.175,63.145,63.174,114000000.0
2009-08-17 20:20:00,63.181,63.193,63.164,63.18,54800000.0
2009-08-17 20:25:00,63.171,63.271,63.17,63.266,62800000.0
2009-08-17 20:30:00,63.261,63.278,63.228,63.27,76800000.0
2009-08-17 20:35:00,63.274,63.274,63.242,63.254,64400000.0
2009-08-17 20:40:00,63.253,63.259,63.198,63.199,56000000.0
2009-08-17 20:45:00,63.209,63.214,63.096,63.113,76800000.0
2009-08-17 20:50:00,63.117,63.13,63.063,63.088,78800000.0
2009-08-17 20:55:00,63.115,63.244,63.115,63.212,36800000.0
2009-08-17 21:00:00,63.208,63.252,63.196,63.24,58400000.0
2009-08-17 21:05:00,63.248,63.308,63.19,63.233,57600000.0
2009-08-17 21:10:00,63.224,63.224,63.152,63.156,47200000.0
2009-08-17 21:15:00,63.162,63.183,63.158,63.16,63400000.0
2009-08-17 21:20:00,63.147,63.186,63.137,63.172,52800000.0
2009-08-17 21:25:00,63.172,63.172,63.091,63.131,102400000.0
2009-08-17 21:30:00,63.142,63.195,63.142,63.183,48000000.0
2009-08-17 21:35:00,63.171,63.193,63.145,63.174,62400000.0
2009-08-17 21:40:00,63.159,63.159,63.048,63.105,52800000.0
2009-08-17 21:45:00,63.13,63.137,63.085,63.091,83200000.0
2009-08-17 21:50:00,63.08,63.127,63.08,63.122,59200000.0
2009-08-17 21:55:00,63.121,63.125,63.078,63.078,49600000.0
2009-08-17 22:00:00,63.079,63.088,62.985,63.025,49600000.0
2009-08-17 22:05:00,63.011,63.076,63.011,63.076,54400000.0
2009-08-17 22:10:00,63.067,63.107,63.061,63.082,62800000.0
2009-08-17 22:15:00,63.1,63.129,63.058,63.129,67200000.0
2009-08-17 22:20:00,63.109,63.115,63.08,63.1,56000000.0
2009-08-17 22:25:00,63.099,63.113,63.088,63.1,67600000.0
2009-08-17 22:30:00,63.099,63.107,63.058,63.084,51200000.0
2009-08-17 22:35:00,63.099,63.099,63.052,63.06,89600000.0
2009-08-17 22:40:00,63.054,63.056,63.016,63.053,56000000.0
2009-08-17 22:45:00,63.066,63.069,63.014,63.014,60800000.0
2009-08-17 22:50:00,63.023,63.028,62.984,63.005,56000000.0
2009-08-17 22:55:00,63.02,63.057,63.011,63.047,54400000.0
2009-08-17 23:00:00,63.062,63.08,63.041,63.08,60800000.0
2009-08-17 23:05:00,63.078,63.092,63.072,63.072,92800000.0
2009-08-17 23:10:00,63.084,63.113,63.079,63.105,68800000.0
2009-08-17 23:15:00,63.09,63.102,63.067,63.1,54400000.0
2009-08-17 23:20:00,63.085,63.117,63.085,63.093,58000000.0
2009-08-17 23:25:00,63.102,63.116,63.067,63.11,56000000.0
2009-08-17 23:30:00,63.11,63.124,63.1,63.111,51200000.0
2009-08-17 23:35:00,63.118,63.119,63.058,63.066,66400000.0
2009-08-17 23:40:00,63.054,63.065,63.034,63.057,89600000.0
2009-08-17 23:45:00,63.057,63.082,63.053,63.071,56400000.0
2009-08-17 23:50:00,63.069,63.072,63.007,63.032,48000000.0
2009-08-17 23:55:00,63.063,63.063,62.954,63.047,35200000.0
2009-08-18 00:00:00,63.039,63.046,63.008,63.02,64000000.0
2009-08-18 00:05:00,63.018,63.018,62.871,62.973,57000000.0
2009-08-18 00:10:00,62.987,62.998,62.963,62.995,41600000.0
2009-08-18 00:15:00,62.985,62.996,62.964,62.98,87200000.0
2009-08-18 00:20:00,62.997,63.015,62.955,63.01,51200000.0
2009-08-18 00:25:00,63.013,63.029,62.988,62.996,81600000.0
2009-08-18 00:30:00,62.999,63.012,62.95,62.979,64000000.0
2009-08-18 00:35:00,62.983,63.008,62.965,62.996,81600000.0
2009-08-18 00:40:00,62.99,63.008,62.967,62.995,51200000.0
2009-08-18 00:45:00,62.973,63.004,62.953,63.004,70400000.0
2009-08-18 00:50:00,63.021,63.029,62.967,62.967,54400000.0
2009-08-18 00:55:00,62.944,63.036,62.927,63.036,72400000.0
2009-08-18 01:00:00,63.041,63.046,62.995,63.036,72400000.0
2009-08-18 01:05:00,63.045,63.06,62.989,63.059,64000000.0
2009-08-18 01:10:00,63.087,63.088,63.028,63.038,59600000.0
2009-08-18 01:15:00,63.032,63.045,63.017,63.039,75200000.0
2009-08-18 01:20:00,63.051,63.07,62.995,63.016,72400000.0
2009-08-18 01:25:00,63.029,63.05,62.984,63.041,56000000.0
2009-08-18 01:30:00,63.03,63.048,63.014,63.043,75200000.0
2009-08-18 01:35:00,63.028,63.048,63.011,63.042,70200000.0
2009-08-18 01:40:00,63.05,63.057,63.02,63.02,46800000.0
2009-08-18 01:45:00,63.017,63.071,63.017,63.053,59200000.0
2009-08-18 01:50:00,63.054,63.141,63.054,63.141,83200000.0
2009-08-18 01:55:00,63.158,63.191,63.134,63.191,66000000.0
2009-08-18 02:00:00,63.205,63.248,63.191,63.238,65600000.0
2009-08-18 02:05:00,63.256,63.383,63.247,63.374,64000000.0
2009-08-18 02:10:00,63.363,63.385,63.336,63.384,62400000.0
2009-08-18 02:15:00,63.387,63.453,63.385,63.449,57600000.0
2009-08-18 02:20:00,63.429,63.429,63.327,63.356,64000000.0
2009-08-18 02:25:00,63.356,63.356,63.307,63.314,56000000.0
2009-08-18 02:30:00,63.307,63.342,63.307,63.342,57600000.0
2009-08-18 02:35:00,63.36,63.409,63.36,63.406,72400000.0
2009-08-18 02:40:00,63.432,63.502,63.432,63.462,54800000.0
2009-08-18 02:45:00,63.477,63.524,63.427,63.508,64400000.0
2009-08-18 02:50:00,63.5,63.509,63.472,63.491,59200000.0
2009-08-18 02:55:00,63.494,63.5,63.391,63.454,55400000.0
2009-08-18 03:00:00,63.448,63.477,63.446,63.462,67600000.0
2009-08-18 03:05:00,63.457,63.497,63.42,63.487,67600000.0
2009-08-18 03:10:00,63.459,63.495,63.449,63.452,68200000.0
2009-08-18 03:15:00,63.456,63.502,63.448,63.502,52800000.0
2009-08-18 03:20:00,63.526,63.581,63.526,63.572,58000000.0
2009-08-18 03:25:00,63.57,63.57,63.458,63.485,67600000.0
2009-08-18 03:30:00,63.479,63.687,63.39,63.687,62800000.0
2009-08-18 03:35:00,63.725,63.761,63.542,63.613,73600000.0
2009-08-18 03:40:00,63.61,63.61,63.475,63.475,54400000.0
2009-08-18 03:45:00,63.463,63.514,63.454,63.514,59200000.0
2009-08-18 03:50:00,63.528,63.612,63.523,63.551,65600000.0
2009-08-18 03:55:00,63.545,63.643,63.505,63.643,62400000.0
2009-08-18 04:00:00,63.638,63.676,63.638,63.657,59200000.0
2009-08-18 04:05:00,63.651,63.651,63.607,63.607,64400000.0
2009-08-18 04:10:00,63.626,63.657,63.609,63.609,65600000.0
2009-08-18 04:15:00,63.628,63.701,63.603,63.673,65600000.0
2009-08-18 04:20:00,63.705,63.717,63.689,63.7,65600000.0
2009-08-18 04:25:00,63.702,63.737,63.672,63.737,68800000.0
2009-08-18 04:30:00,63.738,63.751,63.647,63.726,67200000.0
2009-08-18 04:35:00,63.699,63.705,63.671,63.703,62400000.0
2009-08-18 04:40:00,63.689,63.699,63.61,63.661,64000000.0
2009-08-18 04:45:00,63.666,63.69,63.655,63.658,57600000.0
2009-08-18 04:50:00,63.674,63.693,63.65,63.686,64000000.0
2009-08-18 04:55:00,63.704,63.72,63.686,63.686,65600000.0
2009-08-18 05:00:00,63.68,63.68,63.576,63.604,62400000.0
2009-08-18 05:05:00,63.602,63.617,63.573,63.573,62000000.0
2009-08-18 05:10:00,63.582,63.589,63.525,63.525,62800000.0
2009-08-18 05:15:00,63.518,63.54,63.488,63.513,52800000.0
2009-08-18 05:20:00,63.509,63.51,63.433,63.471,69200000.0
2009-08-18 05:25:00,63.465,63.488,63.454,63.488,64000000.0
2009-08-18 05:30:00,63.476,63.476,63.392,63.393,64000000.0
2009-08-18 05:35:00,63.392,63.438,63.389,63.438,61200000.0
2009-08-18 05:40:00,63.451,63.46,63.444,63.46,64000000.0
2009-08-18 05:45:00,63.456,63.479,63.38,63.432,75200000.0
2009-08-18 05:50:00,63.432,63.435,63.406,63.408,70400000.0
2009-08-18 05:55:00,63.417,63.463,63.352,63.459,60800000.0
2009-08-18 06:00:00,63.475,63.483,63.435,63.476,67600000.0
2009-08-18 06:05:00,63.47,63.475,63.378,63.459,68800000.0
2009-08-18 06:10:00,63.444,63.444,63.414,63.426,62400000.0
2009-08-18 06:15:00,63.409,63.491,63.409,63.491,44800000.0
2009-08-18 06:20:00,63.489,63.489,63.459,63.482,60800000.0
2009-08-18 06:25:00,63.482,63.491,63.455,63.483,57600000.0
2009-08-18 06:30:00,63.467,63.47,63.448,63.46,65600000.0
2009-08-18 06:35:00,63.46,63.476,63.439,63.45,41600000.0
2009-08-18 06:40:00,63.474,63.507,63.474,63.474,64000000.0
2009-08-18 06:45:00,63.454,63.467,63.372,63.38,62400000.0
2009-08-18 06:50:00,63.363,63.415,63.34,63.415,56000000.0
2009-08-18 06:55:00,63.411,63.434,63.389,63.41,65600000.0
2009-08-18 07:00:00,63.422,63.516,63.337,63.51,62400000.0
2009-08-18 07:05:00,63.494,63.517,63.474,63.508,59600000.0
2009-08-18 07:10:00,63.505,63.505,63.442,63.468,48000000.0
2009-08-18 07:15:00,63.459,63.471,63.431,63.465,51200000.0
2009-08-18 07:20:00,63.445,63.583,63.445,63.571,57600000.0
2009-08-18 07:25:00,63.601,63.679,63.599,63.602,64000000.0
2009-08-18 07:30:00,63.596,63.611,63.587,63.598,73600000.0
2009-08-18 07:35:00,63.599,63.62,63.541,63.541,58000000.0
2009-08-18 07:40:00,63.539,63.56,63.538,63.552,61200000.0
2009-08-18 07:45:00,63.544,63.61,63.54,63.596,51200000.0
2009-08-18 07:50:00,63.609,63.62,63.58,63.612,62400000.0
2009-08-18 07:55:00,63.611,63.638,63.587,63.587,54400000.0
2009-08-18 08:00:00,63.599,63.666,63.586,63.666,57600000.0
2009-08-18 08:05:00,63.679,63.684,63.598,63.639,68800000.0
2009-08-18 08:10:00,63.645,63.66,63.627,63.644,59200000.0
2009-08-18 08:15:00,63.655,63.695,63.647,63.675,62400000.0
2009-08-18 08:20:00,63.698,63.8,63.698,63.8,60800000.0
2009-08-18 08:25:00,63.817,63.825,63.79,63.815,62400000.0
2009-08-18 08:30:00,63.83,63.839,63.768,63.773,64000000.0
2009-08-18 08:35:00,63.791,63.895,63.785,63.895,60800000.0
2009-08-18 08:40:00,63.898,63.911,63.858,63.858,72000000.0
2009-08-18 08:45:00,63.857,63.876,63.796,63.798,69200000.0
2009-08-18 08:50:00,63.797,63.8,63.767,63.78,72400000.0
2009-08-18 08:55:00,63.78,63.836,63.77,63.832,65600000.0
2009-08-18 09:00:00,63.841,63.979,63.841,63.905,67200000.0
2009-08-18 09:05:00,63.915,63.977,63.898,63.958,64400000.0
2009-08-18 09:10:00,63.966,64.007,63.931,63.931,59200000.0
2009-08-18 09:15:00,63.928,63.998,63.916,63.973,62400000.0
2009-08-18 09:20:00,63.975,63.975,63.904,63.91,70400000.0
2009-08-18 09:25:00,63.909,63.942,63.899,63.925,56000000.0
2009-08-18 09:30:00,63.918,63.937,63.894,63.894,61200000.0
2009-08-18 09:35:00,63.888,63.896,63.817,63.874,69200000.0
2009-08-18 09:40:00,63.84,63.89,63.84,63.881,59200000.0
2009-08-18 09:45:00,63.888,63.888,63.83,63.852,60800000.0
2009-08-18 09:50:00,63.848,63.882,63.844,63.861,65600000.0
2009-08-18 09:55:00,63.861,63.921,63.802,63.869,67200000.0
2009-08-18 10:00:00,63.88,63.887,63.82,63.859,64000000.0
2009-08-18 10:05:00,63.842,63.844,63.79,63.799,62400000.0
2009-08-18 10:10:00,63.805,63.819,63.798,63.807,60400000.0
2009-08-18 10:15:00,63.796,63.815,63.774,63.792,54800000.0
2009-08-18 10:20:00,63.78,63.876,63.767,63.863,59200000.0
2009-08-18 10:25:00,63.867,63.931,63.86,63.909,59200000.0
2009-08-18 10:30:00,63.919,63.944,63.883,63.883,65600000.0
2009-08-18 10:35:00,63.876,63.905,63.805,63.884,54400000.0
2009-08-18 10:40:00,63.881,63.905,63.871,63.872,52800000.0
2009-08-18 10:45:00,63.878,63.933,63.876,63.932,62400000.0
2009-08-18 10:50:00,63.927,63.953,63.914,63.95,75200000.0
2009-08-18 10:55:00,63.952,63.957,63.765,63.887,68800000.0
2009-08-18 11:00:00,63.971,64.015,63.927,64.014,68800000.0
2009-08-18 11:05:00,64.013,64.025,63.928,63.928,73600000.0
2009-08-18 11:10:00,63.91,63.979,63.91,63.912,67600000.0
2009-08-18 11:15:00,63.914,63.927,63.881,63.887,65600000.0
2009-08-18 11:20:00,63.872,63.884,63.849,63.883,64400000.0
2009-08-18 11:25:00,63.878,63.887,63.854,63.866,64000000.0
2009-08-18 11:30:00,63.837,63.85,63.805,63.813,68800000.0
2009-08-18 11:35:00,63.828,63.847,63.78,63.796,57600000.0
2009-08-18 11:40:00,63.799,63.824,63.79,63.813,64000000.0
2009-08-18 11:45:00,63.803,63.805,63.647,63.661,59200000.0
2009-08-18 11:50:00,63.663,63.663,63.51,63.561,70400000.0
2009-08-18 11:55:00,63.568,63.652,63.513,63.652,64000000.0
2009-08-18 12:00:00,63.677,63.832,63.677,63.832,57600000.0
2009-08-18 12:05:00,63.808,63.808,63.733,63.793,57600000.0
2009-08-18 12:10:00,63.805,63.857,63.795,63.846,59200000.0
2009-08-18 12:15:00,63.839,63.839,63.769,63.779,57600000.0
2009-08-18 12:20:00,63.77,63.82,63.754,63.791,62400000.0
2009-08-18 12:25:00,63.799,63.801,63.733,63.8,64000000.0
2009-08-18 12:30:00,63.806,63.818,63.803,63.81,65600000.0
2009-08-18 12:35:00,63.807,63.807,63.682,63.737,60800000.0
2009-08-18 12:40:00,63.755,63.827,63.737,63.776,73600000.0
2009-08-18 12:45:00,63.775,63.821,63.768,63.785,57600000.0
2009-08-18 12:50:00,63.74,63.814,63.74,63.791,60800000.0
2009-08-18 12:55:00,63.799,63.832,63.782,63.806,70400000.0
2009-08-18 13:00:00,63.79,63.794,63.735,63.745,62400000.0
2009-08-18 13:05:00,63.73,63.734,63.684,63.697,69200000.0
2009-08-18 13:10:00,63.723,63.741,63.707,63.707,59200000.0
2009-08-18 13:15:00,63.725,63.768,63.722,63.762,67200000.0
2009-08-18 13:20:00,63.754,63.782,63.744,63.744,61200000.0
2009-08-18 13:25:00,63.724,63.749,63.632,63.723,64000000.0
2009-08-18 13:30:00,63.698,63.698,63.587,63.612,67200000.0
2009-08-18 13:35:00,63.621,63.657,63.621,63.643,116800000.0
2009-08-18 13:40:00,63.642,63.671,63.631,63.659,128400000.0
2009-08-18 13:45:00,63.637,63.725,63.635,63.724,88000000.0
2009-08-18 13:50:00,63.731,63.731,63.687,63.723,91200000.0
2009-08-18 13:55:00,63.734,63.772,63.734,63.772,96000000.0
2009-08-18 14:00:00,63.77,63.79,63.758,63.781,121200000.0
2009-08-18 14:05:00,63.779,63.799,63.736,63.793,143200000.0
2009-08-18 14:10:00,63.795,63.873,63.795,63.87,92800000.0
2009-08-18 14:15:00,63.875,63.875,63.82,63.821,93200000.0
2009-08-18 14:20:00,63.811,63.845,63.796,63.845,131200000.0
2009-08-18 14:25:00,63.841,63.924,63.84,63.876,84800000.0
2009-08-18 14:30:00,63.725,63.725,63.483,63.607,141600000.0
2009-08-18 14:35:00,63.589,63.642,63.466,63.583,106400000.0
2009-08-18 14:40:00,63.608,63.765,63.608,63.765,113600000.0
2009-08-18 14:45:00,63.793,63.81,63.734,63.746,89600000.0
2009-08-18 14:50:00,63.738,63.748,63.679,63.708,104000000.0
2009-08-18 14:55:00,63.666,63.666,63.52,63.537,67200000.0
2009-08-18 15:00:00,63.528,63.663,63.509,63.585,86400000.0
2009-08-18 15:05:00,63.591,63.606,63.542,63.57,84800000.0
2009-08-18 15:10:00,63.568,63.637,63.568,63.597,182800000.0
2009-08-18 15:15:00,63.564,63.572,63.526,63.544,120400000.0
2009-08-18 15:20:00,63.542,63.542,63.477,63.513,114000000.0
2009-08-18 15:25:00,63.509,63.626,63.5,63.508,212800000.0
2009-08-18 15:30:00,63.486,63.672,63.451,63.614,259200000.0
2009-08-18 15:35:00,63.601,63.636,63.584,63.612,193200000.0
2009-08-18 15:40:00,63.613,63.613,63.554,63.59,158400000.0
2009-08-18 15:45:00,63.577,63.577,63.438,63.491,86400000.0
2009-08-18 15:50:00,63.476,63.558,63.423,63.558,142400000.0
2009-08-18 15:55:00,63.568,63.568,63.486,63.491,144000000.0
2009-08-18 16:00:00,63.489,63.645,63.489,63.621,224400000.0
2009-08-18 16:05:00,63.604,63.676,63.596,63.616,204800000.0
2009-08-18 16:10:00,63.631,63.705,63.631,63.672,176000000.0
2009-08-18 16:15:00,63.674,63.829,63.674,63.749,168000000.0
2009-08-18 16:20:00,63.748,63.817,63.669,63.671,136000000.0
2009-08-18 16:25:00,63.685,63.685,63.647,63.658,124800000.0
2009-08-18 16:30:00,63.644,63.711,63.621,63.702,156800000.0
2009-08-18 16:35:00,63.705,63.779,63.671,63.779,220200000.0
2009-08-18 16:40:00,63.794,63.805,63.731,63.771,218000000.0
2009-08-18 16:45:00,63.802,63.805,63.711,63.741,230200000.0
2009-08-18 16:50:00,63.757,63.76,63.678,63.7,195600000.0
2009-08-18 16:55:00,63.703,63.75,63.699,63.745,144000000.0
2009-08-18 17:00:00,63.76,63.782,63.727,63.76,210000000.0
2009-08-18 17:05:00,63.767,63.77,63.711,63.734,277200000.0
2009-08-18 17:10:00,63.788,63.858,63.788,63.827,141200000.0
2009-08-18 17:15:00,63.834,63.861,63.764,63.792,148800000.0
2009-08-18 17:20:00,63.806,63.813,63.738,63.813,78800000.0
2009-08-18 17:25:00,63.826,63.861,63.811,63.841,160400000.0
2009-08-18 17:30:00,63.854,63.93,63.841,63.916,251200000.0
2009-08-18 17:35:00,63.936,63.943,63.849,63.923,138000000.0
2009-08-18 17:40:00,63.912,63.915,63.861,63.876,139200000.0
2009-08-18 17:45:00,63.875,63.901,63.862,63.862,233600000.0
2009-08-18 17:50:00,63.852,63.883,63.806,63.807,177600000.0
2009-08-18 17:55:00,63.798,63.848,63.797,63.848,192800000.0
2009-08-18 18:00:00,63.849,63.902,63.841,63.902,178400000.0
2009-08-18 18:05:00,63.91,63.954,63.898,63.898,196800000.0
2009-08-18 18:10:00,63.887,63.923,63.874,63.894,77800000.0
2009-08-18 18:15:00,63.892,63.904,63.856,63.869,206800000.0
2009-08-18 18:20:00,63.863,63.869,63.834,63.857,179600000.0
2009-08-18 18:25:00,63.853,63.853,63.793,63.795,136400000.0
2009-08-18 18:30:00,63.793,63.816,63.757,63.757,166800000.0
2009-08-18 18:35:00,63.745,63.79,63.744,63.751,276000000.0
2009-08-18 18:40:00,63.755,63.816,63.746,63.816,296400000.0
2009-08-18 18:45:00,63.815,63.819,63.781,63.807,82400000.0
2009-08-18 18:50:00,63.795,63.801,63.776,63.798,133200000.0
2009-08-18 18:55:00,63.792,63.817,63.78,63.813,121600000.0
2009-08-18 19:00:00,63.793,63.812,63.786,63.808,108800000.0
2009-08-18 19:05:00,63.803,63.826,63.776,63.776,150000000.0
2009-08-18 19:10:00,63.77,63.77,63.714,63.741,105600000.0
2009-08-18 19:15:00,63.721,63.742,63.696,63.706,70400000.0
2009-08-18 19:20:00,63.69,63.717,63.675,63.714,104800000.0
2009-08-18 19:25:00,63.704,63.765,63.654,63.765,93200000.0
2009-08-18 19:30:00,63.776,63.778,63.731,63.742,48000000.0
2009-08-18 19:35:00,63.737,63.744,63.67,63.67,44800000.0
2009-08-18 19:40:00,63.684,63.733,63.672,63.722,59200000.0
2009-08-18 19:45:00,63.732,63.757,63.707,63.732,86400000.0
2009-08-18 19:50:00,63.693,63.763,63.693,63.763,46400000.0
2009-08-18 19:55:00,63.764,63.812,63.748,63.799,64000000.0
2009-08-18 20:00:00,63.791,63.851,63.791,63.849,84800000.0
2009-08-18 20:05:00,63.851,63.854,63.821,63.835,72000000.0
2009-08-18 20:10:00,63.842,63.859,63.777,63.833,72000000.0
2009-08-18 20:15:00,63.818,63.822,63.794,63.82,112000000.0
2009-08-18 20:20:00,63.817,63.837,63.795,63.795,54800000.0
2009-08-18 20:25:00,63.795,63.839,63.771,63.839,51600000.0
2009-08-18 20:30:00,63.847,63.849,63.787,63.787,76800000.0
2009-08-18 20:35:00,63.734,63.759,63.721,63.732,60800000.0
2009-08-18 20:40:00,63.741,63.798,63.741,63.777,56000000.0
2009-08-18 20:45:00,63.781,63.812,63.755,63.765,72000000.0
2009-08-18 20:50:00,63.771,63.837,63.771,63.837,79200000.0
2009-08-18 20:55:00,63.837,63.865,63.828,63.85,54400000.0
2009-08-18 21:00:00,63.848,63.871,63.83,63.865,61200000.0
2009-08-18 21:05:00,63.857,63.866,63.765,63.85,57600000.0
2009-08-18 21:10:00,63.851,63.901,63.851,63.889,36800000.0
2009-08-18 21:15:00,63.911,63.969,63.911,63.953,43200000.0
2009-08-18 21:20:00,63.942,63.942,63.888,63.915,46400000.0
2009-08-18 21:25:00,63.914,63.914,63.856,63.864,103200000.0
2009-08-18 21:30:00,63.867,63.878,63.846,63.853,41600000.0
2009-08-18 21:35:00,63.843,63.874,63.827,63.85,62400000.0
2009-08-18 21:40:00,63.848,63.903,63.848,63.902,49600000.0
2009-08-18 21:45:00,63.884,63.891,63.858,63.88,78400000.0
2009-08-18 21:50:00,63.882,63.938,63.882,63.925,54400000.0
2009-08-18 21:55:00,63.92,63.928,63.843,63.868,49600000.0
2009-08-18 22:00:00,63.867,63.88,63.849,63.871,59200000.0
2009-08-18 22:05:00,63.869,63.887,63.838,63.887,61800000.0
2009-08-18 22:10:00,63.888,63.908,63.882,63.9,57600000.0
2009-08-18 22:15:00,63.903,63.93,63.876,63.923,67600000.0
2009-08-18 22:20:00,63.919,63.932,63.873,63.888,54400000.0
2009-08-18 22:25:00,63.892,63.966,63.871,63.923,67200000.0
2009-08-18 22:30:00,63.914,63.941,63.874,63.94,53200000.0
2009-08-18 22:35:00,63.914,63.914,63.859,63.897,81600000.0
2009-08-18 22:40:00,63.902,63.933,63.885,63.927,41600000.0
2009-08-18 22:45:00,63.927,63.939,63.883,63.885,61200000.0
2009-08-18 22:50:00,63.886,63.886,63.861,63.868,54400000.0
2009-08-18 22:55:00,63.866,63.873,63.854,63.856,54400000.0
2009-08-18 23:00:00,63.856,63.865,63.807,63.824,60800000.0
2009-08-18 23:05:00,63.802,63.828,63.802,63.816,92200000.0
2009-08-18 23:10:00,63.828,63.857,63.81,63.85,68800000.0
2009-08-18 23:15:00,63.852,63.878,63.846,63.867,59200000.0
2009-08-18 23:20:00,63.854,63.854,63.771,63.809,56000000.0
2009-08-18 23:25:00,63.804,63.824,63.711,63.818,65600000.0
2009-08-18 23:30:00,63.825,63.84,63.81,63.818,51200000.0
2009-08-18 23:35:00,63.814,63.817,63.785,63.79,65600000.0
2009-08-18 23:40:00,63.81,63.821,63.804,63.81,49600000.0
2009-08-18 23:45:00,63.821,63.851,63.787,63.85,49600000.0
2009-08-18 23:50:00,63.849,63.859,63.829,63.859,56000000.0
2009-08-18 23:55:00,63.854,63.87,63.775,63.87,49600000.0
2009-08-19 00:00:00,63.864,63.872,63.822,63.866,64000000.0
2009-08-19 00:05:00,63.88,63.88,63.751,63.854,48000000.0
2009-08-19 00:10:00,63.848,63.86,63.825,63.827,46400000.0
2009-08-19 00:15:00,63.817,63.825,63.8,63.8,86400000.0
2009-08-19 00:20:00,63.79,63.853,63.79,63.846,66000000.0
2009-08-19 00:25:00,63.851,63.867,63.831,63.853,82000000.0
2009-08-19 00:30:00,63.853,63.871,63.841,63.86,64000000.0
2009-08-19 00:35:00,63.891,63.947,63.891,63.947,73600000.0
2009-08-19 00:40:00,63.944,63.946,63.877,63.897,65600000.0
2009-08-19 00:45:00,63.918,63.975,63.918,63.949,57600000.0
2009-08-19 00:50:00,63.948,63.977,63.942,63.976,54400000.0
2009-08-19 00:55:00,63.964,63.978,63.944,63.944,73600000.0
2009-08-19 01:00:00,63.941,63.951,63.88,63.919,72000000.0
2009-08-19 01:05:00,63.931,63.956,63.841,63.92,64000000.0
2009-08-19 01:10:00,63.959,64.002,63.959,64.002,59200000.0
2009-08-19 01:15:00,64.004,64.088,64.004,64.081,76800000.0
2009-08-19 01:20:00,64.083,64.105,64.057,64.105,72000000.0
2009-08-19 01:25:00,64.112,64.145,64.112,64.133,65600000.0
2009-08-19 01:30:00,64.126,64.17,64.113,64.159,74600000.0
2009-08-19 01:35:00,64.15,64.159,64.118,64.122,70400000.0
2009-08-19 01:40:00,64.118,64.118,64.07,64.112,46800000.0
2009-08-19 01:45:00,64.126,64.185,64.126,64.183,59200000.0
2009-08-19 01:50:00,64.2,64.237,64.2,64.218,83200000.0
2009-08-19 01:55:00,64.196,64.196,64.145,64.152,65600000.0
2009-08-19 02:00:00,64.129,64.129,64.017,64.017,65600000.0
2009-08-19 02:05:00,64.017,64.092,64.012,64.092,64400000.0
2009-08-19 02:10:00,64.093,64.139,64.093,64.095,62400000.0
2009-08-19 02:15:00,64.085,64.088,64.039,64.057,57600000.0
2009-08-19 02:20:00,64.065,64.103,63.982,64.081,56000000.0
2009-08-19 02:25:00,64.053,64.061,64.034,64.051,56000000.0
2009-08-19 02:30:00,64.045,64.067,64.035,64.053,57600000.0
2009-08-19 02:35:00,64.052,64.057,64.016,64.016,72000000.0
2009-08-19 02:40:00,64.051,64.051,64.017,64.036,54400000.0
2009-08-19 02:45:00,64.059,64.086,63.988,64.038,64000000.0
2009-08-19 02:50:00,64.017,64.017,63.916,63.916,59200000.0
2009-08-19 02:55:00,63.931,63.967,63.904,63.959,56000000.0
2009-08-19 03:00:00,63.944,63.988,63.927,63.927,67200000.0
2009-08-19 03:05:00,63.905,63.924,63.786,63.786,67600000.0
2009-08-19 03:10:00,63.788,63.8,63.667,63.672,68800000.0
2009-08-19 03:15:00,63.677,63.734,63.677,63.709,56000000.0
2009-08-19 03:20:00,63.713,63.773,63.713,63.763,58000000.0
2009-08-19 03:25:00,63.759,63.832,63.758,63.826,60800000.0
2009-08-19 03:30:00,63.821,63.865,63.767,63.865,62400000.0
2009-08-19 03:35:00,63.882,63.911,63.795,63.844,74000000.0
2009-08-19 03:40:00,63.848,63.848,63.781,63.781,54400000.0
2009-08-19 03:45:00,63.773,63.79,63.679,63.79,59200000.0
2009-08-19 03:50:00,63.783,63.787,63.662,63.675,65600000.0
2009-08-19 03:55:00,63.686,63.754,63.686,63.754,62400000.0
2009-08-19 04:00:00,63.739,63.807,63.739,63.807,59200000.0
2009-08-19 04:05:00,63.819,63.835,63.781,63.781,64000000.0
2009-08-19 04:10:00,63.81,63.827,63.771,63.816,65600000.0
2009-08-19 04:15:00,63.833,63.882,63.817,63.822,66000000.0
2009-08-19 04:20:00,63.839,63.873,63.837,63.86,65600000.0
2009-08-19 04:25:00,63.873,63.873,63.822,63.847,68800000.0
2009-08-19 04:30:00,63.833,63.847,63.704,63.811,67600000.0
2009-08-19 04:35:00,63.831,63.862,63.809,63.814,62800000.0
2009-08-19 04:40:00,63.814,63.855,63.814,63.819,64000000.0
2009-08-19 04:45:00,63.832,63.832,63.744,63.762,66000000.0
2009-08-19 04:50:00,63.763,63.821,63.761,63.817,64000000.0
2009-08-19 04:55:00,63.824,63.855,63.823,63.832,66000000.0
2009-08-19 05:00:00,63.839,63.849,63.808,63.808,62400000.0
2009-08-19 05:05:00,63.783,63.814,63.782,63.812,60800000.0
2009-08-19 05:10:00,63.819,63.823,63.784,63.806,62400000.0
2009-08-19 05:15:00,63.789,63.815,63.781,63.793,52800000.0
2009-08-19 05:20:00,63.769,63.769,63.747,63.768,69200000.0
2009-08-19 05:25:00,63.769,63.77,63.725,63.768,64000000.0
2009-08-19 05:30:00,63.768,63.768,63.734,63.739,64000000.0
2009-08-19 05:35:00,63.742,63.766,63.719,63.732,60800000.0
2009-08-19 05:40:00,63.747,63.751,63.727,63.741,64000000.0
2009-08-19 05:45:00,63.741,63.748,63.702,63.748,75200000.0
2009-08-19 05:50:00,63.746,63.753,63.725,63.74,70800000.0
2009-08-19 05:55:00,63.758,63.787,63.697,63.782,60800000.0
2009-08-19 06:00:00,63.778,63.797,63.767,63.792,67200000.0
2009-08-19 06:05:00,63.787,63.789,63.655,63.723,69200000.0
2009-08-19 06:10:00,63.782,63.787,63.734,63.77,62800000.0
2009-08-19 06:15:00,63.762,63.831,63.731,63.831,57600000.0
2009-08-19 06:20:00,63.827,63.902,63.823,63.902,60800000.0
2009-08-19 06:25:00,63.902,63.905,63.886,63.905,57600000.0
2009-08-19 06:30:00,63.914,63.95,63.894,63.94,65600000.0
2009-08-19 06:35:00,63.951,63.952,63.919,63.924,54800000.0
2009-08-19 06:40:00,63.909,63.923,63.882,63.894,64000000.0
2009-08-19 06:45:00,63.884,63.923,63.868,63.923,56000000.0
2009-08-19 06:50:00,63.922,63.926,63.905,63.925,53200000.0
2009-08-19 06:55:00,63.922,63.96,63.897,63.95,65600000.0
2009-08-19 07:00:00,63.925,63.942,63.853,63.893,65600000.0
2009-08-19 07:05:00,63.896,63.908,63.877,63.879,59600000.0
2009-08-19 07:10:00,63.886,63.889,63.829,63.836,52800000.0
2009-08-19 07:15:00,63.836,63.844,63.771,63.777,61200000.0
2009-08-19 07:20:00,63.772,63.827,63.768,63.811,54400000.0
2009-08-19 07:25:00,63.843,63.845,63.675,63.675,65600000.0
2009-08-19 07:30:00,63.645,63.658,63.565,63.634,73600000.0
2009-08-19 07:35:00,63.629,63.632,63.535,63.542,57600000.0
2009-08-19 07:40:00,63.529,63.593,63.51,63.593,60800000.0
2009-08-19 07:45:00,63.611,63.614,63.449,63.452,51200000.0
2009-08-19 07:50:00,63.471,63.495,63.356,63.495,62400000.0
2009-08-19 07:55:00,63.512,63.521,63.446,63.521,54400000.0
2009-08-19 08:00:00,63.511,63.533,63.446,63.533,57600000.0
2009-08-19 08:05:00,63.554,63.588,63.469,63.469,68800000.0
2009-08-19 08:10:00,63.459,63.459,63.332,63.346,60000000.0
2009-08-19 08:15:00,63.332,63.387,63.306,63.382,62800000.0
2009-08-19 08:20:00,63.383,63.383,63.242,63.244,60800000.0
2009-08-19 08:25:00,63.248,63.361,63.244,63.357,62400000.0
2009-08-19 08:30:00,63.323,63.362,63.247,63.247,64400000.0
2009-08-19 08:35:00,63.241,63.264,63.204,63.258,60800000.0
2009-08-19 08:40:00,63.274,63.275,63.208,63.21,72000000.0
2009-08-19 08:45:00,63.195,63.2,63.019,63.04,68800000.0
2009-08-19 08:50:00,63.07,63.121,63.07,63.114,72400000.0
2009-08-19 08:55:00,63.112,63.174,63.104,63.169,65600000.0
2009-08-19 09:00:00,63.165,63.186,63.091,63.175,67200000.0
2009-08-19 09:05:00,63.158,63.268,63.154,63.268,64000000.0
2009-08-19 09:10:00,63.258,63.29,63.206,63.29,59200000.0
2009-08-19 09:15:00,63.272,63.272,63.173,63.18,62400000.0
2009-08-19 09:20:00,63.178,63.212,63.165,63.204,70400000.0
2009-08-19 09:25:00,63.21,63.222,63.199,63.216,56000000.0
2009-08-19 09:30:00,63.214,63.214,63.13,63.13,60800000.0
2009-08-19 09:35:00,63.123,63.166,63.06,63.096,68800000.0
2009-08-19 09:40:00,63.078,63.078,63.016,63.061,59200000.0
2009-08-19 09:45:00,63.094,63.182,63.091,63.1,60200000.0
2009-08-19 09:50:00,63.07,63.075,63.044,63.061,66000000.0
2009-08-19 09:55:00,63.056,63.121,62.982,63.093,67600000.0
2009-08-19 10:00:00,63.104,63.121,63.057,63.087,64000000.0
2009-08-19 10:05:00,63.051,63.069,62.995,63.01,62400000.0
2009-08-19 10:10:00,63.025,63.06,63.025,63.03,59200000.0
2009-08-19 10:15:00,63.029,63.087,63.029,63.072,60800000.0
2009-08-19 10:20:00,63.075,63.161,63.058,63.16,59200000.0
2009-08-19 10:25:00,63.162,63.216,63.161,63.198,59200000.0
2009-08-19 10:30:00,63.168,63.172,62.991,63.068,65600000.0
2009-08-19 10:35:00,63.064,63.126,62.986,63.126,54400000.0
2009-08-19 10:40:00,63.158,63.195,63.154,63.186,52800000.0
2009-08-19 10:45:00,63.182,63.215,63.18,63.213,61800000.0
2009-08-19 10:50:00,63.206,63.206,63.103,63.116,65600000.0
2009-08-19 10:55:00,63.118,63.18,63.047,63.096,59200000.0
2009-08-19 11:00:00,63.116,63.186,63.115,63.173,68800000.0
2009-08-19 11:05:00,63.177,63.198,63.126,63.195,73600000.0
2009-08-19 11:10:00,63.179,63.21,63.168,63.196,67600000.0
2009-08-19 11:15:00,63.177,63.184,63.12,63.12,65600000.0
2009-08-19 11:20:00,63.103,63.115,63.082,63.106,64000000.0
2009-08-19 11:25:00,63.102,63.122,63.075,63.121,64000000.0
2009-08-19 11:30:00,63.111,63.112,63.072,63.081,69200000.0
2009-08-19 11:35:00,63.064,63.109,63.062,63.103,58000000.0
2009-08-19 11:40:00,63.098,63.166,63.098,63.161,64000000.0
2009-08-19 11:45:00,63.171,63.192,63.16,63.167,59600000.0
2009-08-19 11:50:00,63.168,63.169,63.106,63.109,70400000.0
2009-08-19 11:55:00,63.107,63.14,63.063,63.133,64000000.0
2009-08-19 12:00:00,63.119,63.146,63.092,63.145,58000000.0
2009-08-19 12:05:00,63.136,63.141,63.072,63.072,57600000.0
2009-08-19 12:10:00,63.066,63.073,63.029,63.037,59200000.0
2009-08-19 12:15:00,63.073,63.089,63.05,63.072,57600000.0
2009-08-19 12:20:00,63.068,63.068,63.03,63.039,65600000.0
2009-08-19 12:25:00,63.045,63.058,63.036,63.052,62400000.0
2009-08-19 12:30:00,63.041,63.045,62.983,63.011,62400000.0
2009-08-19 12:35:00,62.995,63.009,62.904,63.009,60800000.0
2009-08-19 12:40:00,62.99,62.99,62.953,62.977,73600000.0
2009-08-19 12:45:00,62.985,63.013,62.963,62.984,58400000.0
2009-08-19 12:50:00,62.961,62.977,62.919,62.957,60800000.0
2009-08-19 12:55:00,62.959,62.973,62.939,62.964,70400000.0
2009-08-19 13:00:00,62.966,63.11,62.966,63.1,67200000.0
2009-08-19 13:05:00,63.078,63.147,63.074,63.139,68800000.0
2009-08-19 13:10:00,63.138,63.152,63.09,63.149,59200000.0
2009-08-19 13:15:00,63.169,63.169,63.09,63.101,67200000.0
2009-08-19 13:20:00,63.096,63.112,63.039,63.049,60800000.0
2009-08-19 13:25:00,63.051,63.089,62.977,63.089,64000000.0
2009-08-19 13:30:00,63.104,63.104,63.042,63.055,67200000.0
2009-08-19 13:35:00,63.076,63.105,63.075,63.098,116800000.0
2009-08-19 13:40:00,63.094,63.11,63.087,63.097,128000000.0
2009-08-19 13:45:00,63.088,63.112,63.063,63.108,87400000.0
2009-08-19 13:50:00,63.096,63.119,63.069,63.08,91200000.0
2009-08-19 13:55:00,63.078,63.078,63.02,63.02,96800000.0
2009-08-19 14:00:00,62.947,62.97,62.877,62.877,120000000.0
2009-08-19 14:05:00,62.883,62.907,62.866,62.903,142800000.0
2009-08-19 14:10:00,62.902,62.906,62.715,62.753,93200000.0
2009-08-19 14:15:00,62.773,62.781,62.656,62.656,92800000.0
2009-08-19 14:20:00,62.638,62.649,62.551,62.551,131200000.0
2009-08-19 14:25:00,62.52,62.609,62.52,62.609,91200000.0
2009-08-19 14:30:00,62.601,62.607,62.527,62.579,140800000.0
2009-08-19 14:35:00,62.563,62.669,62.55,62.656,98000000.0
2009-08-19 14:40:00,62.628,62.686,62.623,62.686,110400000.0
2009-08-19 14:45:00,62.687,62.739,62.683,62.71,89600000.0
2009-08-19 14:50:00,62.696,62.761,62.682,62.716,104000000.0
2009-08-19 14:55:00,62.708,62.779,62.681,62.779,67200000.0
2009-08-19 15:00:00,62.791,62.84,62.773,62.774,81600000.0
2009-08-19 15:05:00,62.771,62.83,62.76,62.804,88000000.0
2009-08-19 15:10:00,62.819,62.822,62.734,62.741,182400000.0
2009-08-19 15:15:00,62.74,62.792,62.738,62.763,120000000.0
2009-08-19 15:20:00,62.765,62.77,62.734,62.765,113600000.0
2009-08-19 15:25:00,62.753,62.801,62.682,62.69,213600000.0
2009-08-19 15:30:00,62.661,62.875,62.626,62.872,259600000.0
2009-08-19 15:35:00,62.883,62.934,62.845,62.846,192000000.0
2009-08-19 15:40:00,62.844,62.885,62.82,62.859,159200000.0
2009-08-19 15:45:00,62.956,63.036,62.936,62.94,86400000.0
2009-08-19 15:50:00,62.958,63.062,62.958,63.009,143200000.0
2009-08-19 15:55:00,62.995,63.089,62.992,62.997,141200000.0
2009-08-19 16:00:00,63.006,63.241,63.006,63.241,224800000.0
2009-08-19 16:05:00,63.237,63.277,63.181,63.181,205600000.0
2009-08-19 16:10:00,63.179,63.201,63.063,63.063,171600000.0
2009-08-19 16:15:00,63.068,63.074,63.001,63.073,166400000.0
2009-08-19 16:20:00,63.037,63.117,63.035,63.085,130600000.0
2009-08-19 16:25:00,63.043,63.1,62.971,63.1,125200000.0
2009-08-19 16:30:00,63.149,63.287,63.147,63.205,157200000.0
2009-08-19 16:35:00,63.198,63.305,63.198,63.207,221200000.0
2009-08-19 16:40:00,63.206,63.286,63.206,63.241,210000000.0
2009-08-19 16:45:00,63.224,63.224,63.126,63.17,230800000.0
2009-08-19 16:50:00,63.188,63.201,63.138,63.17,196800000.0
2009-08-19 16:55:00,63.157,63.157,62.967,62.993,147200000.0
2009-08-19 17:00:00,63.0,63.163,62.993,63.077,210000000.0
2009-08-19 17:05:00,63.082,63.096,63.018,63.018,276800000.0
2009-08-19 17:10:00,63.037,63.037,62.956,62.995,140800000.0
2009-08-19 17:15:00,63.016,63.038,62.975,62.975,148800000.0
2009-08-19 17:20:00,62.967,62.984,62.932,62.967,84800000.0
2009-08-19 17:25:00,62.95,63.031,62.945,63.031,157800000.0
2009-08-19 17:30:00,63.062,63.08,63.025,63.026,246400000.0
2009-08-19 17:35:00,63.018,63.018,62.937,62.969,132800000.0
2009-08-19 17:40:00,62.959,63.031,62.941,62.975,146000000.0
2009-08-19 17:45:00,62.961,63.119,62.956,63.112,233600000.0
2009-08-19 17:50:00,63.128,63.256,63.109,63.249,177600000.0
2009-08-19 17:55:00,63.269,63.343,63.269,63.326,192400000.0
2009-08-19 18:00:00,63.359,63.389,63.209,63.22,178400000.0
2009-08-19 18:05:00,63.227,63.397,63.224,63.394,196600000.0
2009-08-19 18:10:00,63.394,63.415,63.308,63.318,76800000.0
2009-08-19 18:15:00,63.331,63.348,63.309,63.309,206800000.0
2009-08-19 18:20:00,63.309,63.375,63.292,63.332,179200000.0
2009-08-19 18:25:00,63.348,63.348,63.282,63.318,136000000.0
2009-08-19 18:30:00,63.32,63.323,63.261,63.268,166800000.0
2009-08-19 18:35:00,63.284,63.346,63.284,63.345,276000000.0
2009-08-19 18:40:00,63.351,63.351,63.247,63.248,296400000.0
2009-08-19 18:45:00,63.242,63.249,63.227,63.249,86800000.0
2009-08-19 18:50:00,63.249,63.323,63.243,63.323,120000000.0
2009-08-19 18:55:00,63.314,63.349,63.285,63.341,121600000.0
2009-08-19 19:00:00,63.348,63.359,63.283,63.286,108200000.0
2009-08-19 19:05:00,63.307,63.373,63.303,63.373,148800000.0
2009-08-19 19:10:00,63.389,63.444,63.382,63.425,108000000.0
2009-08-19 19:15:00,63.418,63.418,63.349,63.36,64400000.0
2009-08-19 19:20:00,63.358,63.409,63.336,63.402,104400000.0
2009-08-19 19:25:00,63.396,63.419,63.371,63.415,83200000.0
2009-08-19 19:30:00,63.408,63.408,63.296,63.323,48000000.0
2009-08-19 19:35:00,63.328,63.351,63.305,63.339,44800000.0
2009-08-19 19:40:00,63.336,63.373,63.294,63.304,60800000.0
2009-08-19 19:45:00,63.312,63.327,63.29,63.327,89600000.0
2009-08-19 19:50:00,63.331,63.372,63.32,63.365,51200000.0
2009-08-19 19:55:00,63.369,63.406,63.368,63.396,53200000.0
2009-08-19 20:00:00,63.424,63.428,63.348,63.348,94400000.0
2009-08-19 20:05:00,63.332,63.34,63.266,63.293,76600000.0
2009-08-19 20:10:00,63.291,63.301,63.228,63.284,72000000.0
2009-08-19 20:15:00,63.281,63.303,63.281,63.301,112000000.0
2009-08-19 20:20:00,63.294,63.297,63.274,63.277,62400000.0
2009-08-19 20:25:00,63.275,63.333,63.266,63.317,59200000.0
2009-08-19 20:30:00,63.322,63.358,63.259,63.259,76800000.0
2009-08-19 20:35:00,63.262,63.282,63.255,63.267,64000000.0
2009-08-19 20:40:00,63.263,63.275,63.212,63.22,56800000.0
2009-08-19 20:45:00,63.244,63.274,63.23,63.242,72000000.0
2009-08-19 20:50:00,63.24,63.251,63.209,63.236,78400000.0
2009-08-19 20:55:00,63.268,63.285,63.251,63.281,43200000.0
2009-08-19 21:00:00,63.278,63.285,63.249,63.285,56000000.0
2009-08-19 21:05:00,63.288,63.29,63.135,63.175,65600000.0
2009-08-19 21:10:00,63.173,63.173,63.145,63.162,54800000.0
2009-08-19 21:15:00,63.159,63.203,63.142,63.203,60800000.0
2009-08-19 21:20:00,63.227,63.288,63.22,63.277,43200000.0
2009-08-19 21:25:00,63.277,63.299,63.26,63.299,102400000.0
2009-08-19 21:30:00,63.296,63.296,63.254,63.257,49600000.0
2009-08-19 21:35:00,63.258,63.269,63.222,63.231,70400000.0
2009-08-19 21:40:00,63.273,63.357,63.236,63.32,44800000.0
2009-08-19 21:45:00,63.317,63.32,63.264,63.294,84800000.0
2009-08-19 21:50:00,63.296,63.359,63.296,63.354,54400000.0
2009-08-19 21:55:00,63.37,63.391,63.361,63.38,60000000.0
2009-08-19 22:00:00,63.352,63.38,63.333,63.38,49600000.0
2009-08-19 22:05:00,63.363,63.403,63.363,63.382,60800000.0
2009-08-19 22:10:00,63.375,63.423,63.375,63.404,56000000.0
2009-08-19 22:15:00,63.404,63.428,63.387,63.421,67200000.0
2009-08-19 22:20:00,63.41,63.421,63.379,63.385,48000000.0
2009-08-19 22:25:00,63.394,63.394,63.332,63.358,67600000.0
2009-08-19 22:30:00,63.359,63.366,63.329,63.355,40400000.0
2009-08-19 22:35:00,63.355,63.404,63.342,63.387,91200000.0
2009-08-19 22:40:00,63.386,63.386,63.321,63.321,53200000.0
2009-08-19 22:45:00,63.318,63.346,63.293,63.314,60800000.0
2009-08-19 22:50:00,63.361,63.405,63.355,63.386,57600000.0
2009-08-19 22:55:00,63.378,63.378,63.337,63.344,54400000.0
2009-08-19 23:00:00,63.348,63.351,63.321,63.351,60800000.0
2009-08-19 23:05:00,63.323,63.347,63.304,63.304,92800000.0
2009-08-19 23:10:00,63.316,63.353,63.316,63.348,68800000.0
2009-08-19 23:15:00,63.357,63.421,63.357,63.417,54400000.0
2009-08-19 23:20:00,63.416,63.427,63.354,63.354,60800000.0
2009-08-19 23:25:00,63.37,63.375,63.337,63.375,56000000.0
2009-08-19 23:30:00,63.383,63.455,63.383,63.449,51200000.0
2009-08-19 23:35:00,63.444,63.47,63.441,63.47,65600000.0
2009-08-19 23:40:00,63.456,63.461,63.426,63.448,90000000.0
2009-08-19 23:45:00,63.433,63.459,63.425,63.456,49600000.0
2009-08-19 23:50:00,63.459,63.485,63.447,63.479,57600000.0
2009-08-19 23:55:00,63.487,63.509,63.422,63.505,35200000.0
2009-08-20 00:00:00,63.5,63.51,63.463,63.469,64000000.0
2009-08-20 00:05:00,63.463,63.463,63.306,63.402,48000000.0
2009-08-20 00:10:00,63.418,63.424,63.376,63.424,51200000.0
2009-08-20 00:15:00,63.42,63.434,63.399,63.423,86400000.0
2009-08-20 00:20:00,63.4,63.435,63.4,63.421,65600000.0
2009-08-20 00:25:00,63.426,63.458,63.413,63.439,82000000.0
2009-08-20 00:30:00,63.444,63.463,63.428,63.437,64000000.0
2009-08-20 00:35:00,63.425,63.434,63.384,63.413,73600000.0
2009-08-20 00:40:00,63.424,63.43,63.37,63.386,51200000.0
2009-08-20 00:45:00,63.385,63.393,63.345,63.348,64000000.0
2009-08-20 00:50:00,63.375,63.414,63.362,63.405,59200000.0
2009-08-20 00:55:00,63.409,63.428,63.374,63.41,75600000.0
2009-08-20 01:00:00,63.406,63.406,63.345,63.348,71400000.0
2009-08-20 01:05:00,63.356,63.374,63.307,63.356,64000000.0
2009-08-20 01:10:00,63.35,63.362,63.339,63.353,59200000.0
2009-08-20 01:15:00,63.35,63.366,63.329,63.366,72000000.0
2009-08-20 01:20:00,63.368,63.382,63.337,63.361,70400000.0
2009-08-20 01:25:00,63.357,63.357,63.31,63.334,56000000.0
2009-08-20 01:30:00,63.334,63.37,63.332,63.37,75200000.0
2009-08-20 01:35:00,63.38,63.454,63.377,63.446,70400000.0
2009-08-20 01:40:00,63.441,63.452,63.421,63.431,52800000.0
2009-08-20 01:45:00,63.449,63.509,63.449,63.466,59200000.0
2009-08-20 01:50:00,63.453,63.494,63.442,63.494,83200000.0
2009-08-20 01:55:00,63.5,63.573,63.499,63.534,65600000.0
2009-08-20 02:00:00,63.555,63.611,63.553,63.604,65600000.0
2009-08-20 02:05:00,63.619,63.646,63.603,63.629,64000000.0
2009-08-20 02:10:00,63.608,63.617,63.513,63.513,62400000.0
2009-08-20 02:15:00,63.51,63.534,63.509,63.534,60800000.0
2009-08-20 02:20:00,63.52,63.521,63.427,63.482,56000000.0
2009-08-20 02:25:00,63.468,63.542,63.466,63.539,64000000.0
2009-08-20 02:30:00,63.538,63.577,63.532,63.573,57600000.0
2009-08-20 02:35:00,63.58,63.649,63.557,63.639,72000000.0
2009-08-20 02:40:00,63.639,63.683,63.628,63.64,54400000.0
2009-08-20 02:45:00,63.632,63.635,63.455,63.534,64000000.0
2009-08-20 02:50:00,63.544,63.556,63.526,63.539,59200000.0
2009-08-20 02:55:00,63.55,63.57,63.494,63.545,56000000.0
2009-08-20 03:00:00,63.529,63.532,63.438,63.438,67200000.0
2009-08-20 03:05:00,63.421,63.466,63.409,63.415,67200000.0
2009-08-20 03:10:00,63.422,63.481,63.392,63.418,68800000.0
2009-08-20 03:15:00,63.408,63.447,63.408,63.432,62400000.0
2009-08-20 03:20:00,63.432,63.474,63.423,63.474,57600000.0
2009-08-20 03:25:00,63.483,63.589,63.483,63.575,60800000.0
2009-08-20 03:30:00,63.598,63.718,63.559,63.579,62800000.0
2009-08-20 03:35:00,63.575,63.579,63.515,63.569,74000000.0
2009-08-20 03:40:00,63.583,63.709,63.583,63.709,54800000.0
2009-08-20 03:45:00,63.705,63.711,63.659,63.667,59200000.0
2009-08-20 03:50:00,63.664,63.796,63.657,63.779,65600000.0
2009-08-20 03:55:00,63.787,63.793,63.682,63.712,63600000.0
2009-08-20 04:00:00,63.723,63.795,63.723,63.787,59200000.0
2009-08-20 04:05:00,63.778,63.785,63.747,63.747,64000000.0
2009-08-20 04:10:00,63.75,63.766,63.735,63.735,66400000.0
2009-08-20 04:15:00,63.733,63.744,63.676,63.685,65600000.0
2009-08-20 04:20:00,63.678,63.701,63.665,63.679,65600000.0
2009-08-20 04:25:00,63.678,63.678,63.601,63.629,68800000.0
2009-08-20 04:30:00,63.62,63.651,63.543,63.646,66600000.0
2009-08-20 04:35:00,63.638,63.644,63.625,63.632,62800000.0
2009-08-20 04:40:00,63.614,63.633,63.546,63.546,64000000.0
2009-08-20 04:45:00,63.553,63.556,63.507,63.507,58000000.0
2009-08-20 04:50:00,63.527,63.595,63.527,63.591,64000000.0
2009-08-20 04:55:00,63.593,63.597,63.573,63.575,65600000.0
2009-08-20 05:00:00,63.575,63.639,63.553,63.633,62400000.0
2009-08-20 05:05:00,63.618,63.634,63.604,63.622,61200000.0
2009-08-20 05:10:00,63.627,63.634,63.584,63.629,62400000.0
2009-08-20 05:15:00,63.611,63.669,63.611,63.664,52800000.0
2009-08-20 05:20:00,63.661,63.669,63.63,63.667,68800000.0
2009-08-20 05:25:00,63.679,63.716,63.676,63.698,64000000.0
2009-08-20 05:30:00,63.705,63.705,63.681,63.687,64000000.0
2009-08-20 05:35:00,63.681,63.709,63.681,63.703,60600000.0
2009-08-20 05:40:00,63.699,63.707,63.657,63.702,64000000.0
2009-08-20 05:45:00,63.679,63.679,63.625,63.661,75200000.0
2009-08-20 05:50:00,63.657,63.672,63.648,63.655,70400000.0
2009-08-20 05:55:00,63.65,63.673,63.571,63.673,60800000.0
2009-08-20 06:00:00,63.673,63.682,63.662,63.668,67200000.0
2009-08-20 06:05:00,63.664,63.671,63.576,63.618,68800000.0
2009-08-20 06:10:00,63.655,63.679,63.63,63.667,62400000.0
2009-08-20 06:15:00,63.656,63.677,63.651,63.667,48000000.0
2009-08-20 06:20:00,63.653,63.677,63.653,63.667,56000000.0
2009-08-20 06:25:00,63.654,63.672,63.63,63.672,57600000.0
2009-08-20 06:30:00,63.634,63.683,63.629,63.68,66000000.0
2009-08-20 06:35:00,63.681,63.741,63.679,63.741,46400000.0
2009-08-20 06:40:00,63.73,63.744,63.719,63.738,63400000.0
2009-08-20 06:45:00,63.721,63.741,63.715,63.729,56000000.0
2009-08-20 06:50:00,63.722,63.726,63.71,63.717,52800000.0
2009-08-20 06:55:00,63.718,63.752,63.614,63.622,65600000.0
2009-08-20 07:00:00,63.641,63.722,63.567,63.699,62400000.0
2009-08-20 07:05:00,63.701,63.705,63.616,63.648,59200000.0
2009-08-20 07:10:00,63.649,63.679,63.607,63.609,57600000.0
2009-08-20 07:15:00,63.612,63.674,63.612,63.647,52800000.0
2009-08-20 07:20:00,63.637,63.659,63.627,63.637,58000000.0
2009-08-20 07:25:00,63.653,63.675,63.636,63.666,65600000.0
2009-08-20 07:30:00,63.669,63.695,63.643,63.65,73600000.0
2009-08-20 07:35:00,63.631,63.69,63.63,63.69,57600000.0
2009-08-20 07:40:00,63.687,63.698,63.685,63.693,61200000.0
2009-08-20 07:45:00,63.705,63.804,63.67,63.791,65600000.0
2009-08-20 07:50:00,63.779,63.779,63.727,63.753,62800000.0
2009-08-20 07:55:00,63.738,63.824,63.725,63.824,54400000.0
2009-08-20 08:00:00,63.827,63.827,63.765,63.77,64000000.0
2009-08-20 08:05:00,63.769,63.769,63.741,63.762,68800000.0
2009-08-20 08:10:00,63.727,63.788,63.713,63.788,59600000.0
2009-08-20 08:15:00,63.788,63.915,63.767,63.854,62400000.0
2009-08-20 08:20:00,63.848,63.866,63.844,63.851,61200000.0
2009-08-20 08:25:00,63.853,63.891,63.814,63.836,62400000.0
2009-08-20 08:30:00,63.834,63.851,63.813,63.845,64000000.0
2009-08-20 08:35:00,63.863,63.93,63.85,63.93,61200000.0
2009-08-20 08:40:00,63.939,63.957,63.915,63.932,72000000.0
2009-08-20 08:45:00,63.938,63.97,63.911,63.916,68800000.0
2009-08-20 08:50:00,63.9,63.9,63.841,63.844,72000000.0
2009-08-20 08:55:00,63.851,63.875,63.818,63.875,65600000.0
2009-08-20 09:00:00,63.888,63.931,63.854,63.921,67200000.0
2009-08-20 09:05:00,63.921,63.923,63.811,63.814,67200000.0
2009-08-20 09:10:00,63.815,63.84,63.803,63.817,59200000.0
2009-08-20 09:15:00,63.817,63.859,63.817,63.854,62400000.0
2009-08-20 09:20:00,63.856,63.856,63.791,63.793,70400000.0
2009-08-20 09:25:00,63.798,63.843,63.798,63.814,56000000.0
2009-08-20 09:30:00,63.843,63.859,63.792,63.792,61200000.0
2009-08-20 09:35:00,63.777,63.78,63.661,63.712,69600000.0
2009-08-20 09:40:00,63.716,63.729,63.61,63.61,59200000.0
2009-08-20 09:45:00,63.629,63.671,63.607,63.662,60800000.0
2009-08-20 09:50:00,63.653,63.709,63.653,63.699,65600000.0
2009-08-20 09:55:00,63.705,63.806,63.69,63.76,67200000.0
2009-08-20 10:00:00,63.773,63.789,63.75,63.789,64000000.0
2009-08-20 10:05:00,63.777,63.827,63.777,63.808,62400000.0
2009-08-20 10:10:00,63.81,63.859,63.797,63.85,59200000.0
2009-08-20 10:15:00,63.858,63.885,63.841,63.841,54400000.0
2009-08-20 10:20:00,63.842,63.87,63.833,63.859,59200000.0
2009-08-20 10:25:00,63.862,63.869,63.831,63.841,59200000.0
2009-08-20 10:30:00,63.869,63.921,63.826,63.826,65600000.0
2009-08-20 10:35:00,63.818,63.863,63.749,63.849,54800000.0
2009-08-20 10:40:00,63.856,63.861,63.795,63.804,52800000.0
2009-08-20 10:45:00,63.806,63.806,63.744,63.758,62400000.0
2009-08-20 10:50:00,63.775,63.832,63.775,63.804,66400000.0
2009-08-20 10:55:00,63.796,63.823,63.707,63.77,59200000.0
2009-08-20 11:00:00,63.761,63.802,63.749,63.774,69200000.0
2009-08-20 11:05:00,63.78,63.78,63.708,63.711,73600000.0
2009-08-20 11:10:00,63.707,63.712,63.65,63.65,67200000.0
2009-08-20 11:15:00,63.628,63.727,63.612,63.701,65600000.0
2009-08-20 11:20:00,63.695,63.725,63.638,63.65,64000000.0
2009-08-20 11:25:00,63.651,63.712,63.651,63.701,64000000.0
2009-08-20 11:30:00,63.689,63.721,63.645,63.645,68800000.0
2009-08-20 11:35:00,63.647,63.654,63.619,63.619,57600000.0
2009-08-20 11:40:00,63.626,63.666,63.626,63.636,64000000.0
2009-08-20 11:45:00,63.629,63.651,63.612,63.631,59200000.0
2009-08-20 11:50:00,63.643,63.643,63.589,63.609,70400000.0
2009-08-20 11:55:00,63.603,63.632,63.537,63.628,64000000.0
2009-08-20 12:00:00,63.63,63.648,63.618,63.633,57600000.0
2009-08-20 12:05:00,63.638,63.638,63.561,63.569,57600000.0
2009-08-20 12:10:00,63.586,63.603,63.542,63.583,59600000.0
2009-08-20 12:15:00,63.611,63.626,63.588,63.614,57600000.0
2009-08-20 12:20:00,63.61,63.616,63.567,63.585,62400000.0
2009-08-20 12:25:00,63.59,63.614,63.58,63.596,62400000.0
2009-08-20 12:30:00,63.594,63.596,63.57,63.573,70800000.0
2009-08-20 12:35:00,63.559,63.561,63.465,63.56,60800000.0
2009-08-20 12:40:00,63.559,63.559,63.492,63.504,73600000.0
2009-08-20 12:45:00,63.505,63.518,63.481,63.491,57600000.0
2009-08-20 12:50:00,63.504,63.504,63.465,63.487,61200000.0
2009-08-20 12:55:00,63.496,63.548,63.489,63.537,70400000.0
2009-08-20 13:00:00,63.54,63.54,63.483,63.483,54400000.0
2009-08-20 13:05:00,63.496,63.5,63.449,63.468,69200000.0
2009-08-20 13:10:00,63.472,63.472,63.305,63.323,68800000.0
2009-08-20 13:15:00,63.325,63.405,63.312,63.405,66600000.0
2009-08-20 13:20:00,63.405,63.405,63.289,63.298,60800000.0
2009-08-20 13:25:00,63.295,63.326,63.211,63.326,67600000.0
2009-08-20 13:30:00,63.35,63.401,63.338,63.377,67200000.0
2009-08-20 13:35:00,63.398,63.455,63.397,63.439,117200000.0
2009-08-20 13:40:00,63.438,63.463,63.43,63.447,128400000.0
2009-08-20 13:45:00,63.452,63.513,63.447,63.507,88400000.0
2009-08-20 13:50:00,63.504,63.505,63.462,63.495,91600000.0
2009-08-20 13:55:00,63.492,63.507,63.471,63.496,96000000.0
2009-08-20 14:00:00,63.488,63.498,63.475,63.484,120000000.0
2009-08-20 14:05:00,63.495,63.563,63.495,63.552,142800000.0
2009-08-20 14:10:00,63.552,63.66,63.552,63.66,92800000.0
2009-08-20 14:15:00,63.665,63.665,63.551,63.551,93200000.0
2009-08-20 14:20:00,63.555,63.59,63.535,63.59,131600000.0
2009-08-20 14:25:00,63.589,63.594,63.563,63.576,89600000.0
2009-08-20 14:30:00,63.434,63.434,63.265,63.327,140800000.0
2009-08-20 14:35:00,63.339,63.379,63.322,63.345,104000000.0
2009-08-20 14:40:00,63.287,63.358,63.287,63.347,105600000.0
2009-08-20 14:45:00,63.336,63.382,63.267,63.382,89600000.0
2009-08-20 14:50:00,63.382,63.422,63.289,63.422,104200000.0
2009-08-20 14:55:00,63.43,63.446,63.361,63.361,67200000.0
2009-08-20 15:00:00,63.329,63.329,63.204,63.204,88000000.0
2009-08-20 15:05:00,63.193,63.292,63.174,63.263,87200000.0
2009-08-20 15:10:00,63.251,63.318,63.22,63.301,182400000.0
2009-08-20 15:15:00,63.314,63.32,63.285,63.32,120800000.0
2009-08-20 15:20:00,63.317,63.317,63.24,63.251,113600000.0
2009-08-20 15:25:00,63.251,63.379,63.218,63.276,213200000.0
2009-08-20 15:30:00,63.212,63.358,63.163,63.326,259000000.0
2009-08-20 15:35:00,63.347,63.446,63.347,63.446,192400000.0
2009-08-20 15:40:00,63.487,63.573,63.47,63.479,158400000.0
2009-08-20 15:45:00,63.503,63.51,63.426,63.45,86400000.0
2009-08-20 15:50:00,63.447,63.49,63.436,63.466,142800000.0
2009-08-20 15:55:00,63.472,63.486,63.427,63.453,138000000.0
2009-08-20 16:00:00,63.642,63.681,63.502,63.502,224000000.0
2009-08-20 16:05:00,63.501,63.533,63.428,63.47,206400000.0
2009-08-20 16:10:00,63.457,63.475,63.343,63.475,169600000.0
2009-08-20 16:15:00,63.47,63.544,63.446,63.544,166800000.0
2009-08-20 16:20:00,63.536,63.577,63.516,63.548,131600000.0
2009-08-20 16:25:00,63.552,63.57,63.52,63.54,124800000.0
2009-08-20 16:30:00,63.574,63.585,63.515,63.57,157600000.0
2009-08-20 16:35:00,63.572,63.627,63.556,63.62,220600000.0
2009-08-20 16:40:00,63.626,63.664,63.614,63.642,209600000.0
2009-08-20 16:45:00,63.647,63.657,63.606,63.656,230200000.0
2009-08-20 16:50:00,63.658,63.664,63.59,63.595,195200000.0
2009-08-20 16:55:00,63.6,63.691,63.6,63.691,144400000.0
2009-08-20 17:00:00,63.688,63.688,63.614,63.657,209600000.0
2009-08-20 17:05:00,63.669,63.698,63.638,63.667,277200000.0
2009-08-20 17:10:00,63.697,63.736,63.652,63.652,140800000.0
2009-08-20 17:15:00,63.645,63.648,63.603,63.645,148800000.0
2009-08-20 17:20:00,63.645,63.653,63.618,63.644,94400000.0
2009-08-20 17:25:00,63.612,63.681,63.596,63.681,158800000.0
2009-08-20 17:30:00,63.705,63.721,63.645,63.675,256800000.0
2009-08-20 17:35:00,63.657,63.657,63.513,63.54,139600000.0
2009-08-20 17:40:00,63.541,63.544,63.498,63.509,144000000.0
2009-08-20 17:45:00,63.505,63.521,63.485,63.487,233600000.0
2009-08-20 17:50:00,63.502,63.576,63.501,63.576,177600000.0
2009-08-20 17:55:00,63.585,63.585,63.537,63.544,192000000.0
2009-08-20 18:00:00,63.551,63.583,63.536,63.537,177000000.0
2009-08-20 18:05:00,63.546,63.564,63.529,63.552,197600000.0
2009-08-20 18:10:00,63.543,63.543,63.45,63.498,72400000.0
2009-08-20 18:15:00,63.5,63.5,63.419,63.438,206200000.0
2009-08-20 18:20:00,63.432,63.432,63.386,63.391,179200000.0
2009-08-20 18:25:00,63.392,63.426,63.388,63.409,136800000.0
2009-08-20 18:30:00,63.402,63.423,63.384,63.42,166800000.0
2009-08-20 18:35:00,63.416,63.437,63.39,63.433,276000000.0
2009-08-20 18:40:00,63.448,63.549,63.448,63.541,296400000.0
2009-08-20 18:45:00,63.561,63.63,63.545,63.619,80000000.0
2009-08-20 18:50:00,63.615,63.615,63.558,63.603,120800000.0
2009-08-20 18:55:00,63.596,63.597,63.567,63.586,121000000.0
2009-08-20 19:00:00,63.583,63.588,63.566,63.566,109200000.0
2009-08-20 19:05:00,63.57,63.629,63.564,63.589,149200000.0
2009-08-20 19:10:00,63.555,63.596,63.555,63.591,106000000.0
2009-08-20 19:15:00,63.589,63.611,63.564,63.569,60800000.0
2009-08-20 19:20:00,63.568,63.572,63.536,63.547,104400000.0
2009-08-20 19:25:00,63.545,63.587,63.533,63.587,81600000.0
2009-08-20 19:30:00,63.582,63.603,63.557,63.603,41600000.0
2009-08-20 19:35:00,63.597,63.605,63.551,63.564,45200000.0
2009-08-20 19:40:00,63.57,63.592,63.538,63.589,65600000.0
2009-08-20 19:45:00,63.601,63.603,63.527,63.566,78400000.0
2009-08-20 19:50:00,63.536,63.586,63.536,63.584,52800000.0
2009-08-20 19:55:00,63.569,63.58,63.553,63.56,60800000.0
2009-08-20 20:00:00,63.563,63.629,63.562,63.62,84800000.0
2009-08-20 20:05:00,63.61,63.621,63.588,63.604,75200000.0
2009-08-20 20:10:00,63.621,63.621,63.546,63.61,72000000.0
2009-08-20 20:15:00,63.59,63.631,63.59,63.617,113600000.0
2009-08-20 20:20:00,63.607,63.607,63.559,63.575,64000000.0
2009-08-20 20:25:00,63.578,63.586,63.537,63.552,56400000.0
2009-08-20 20:30:00,63.561,63.563,63.519,63.539,76800000.0
2009-08-20 20:35:00,63.534,63.558,63.509,63.558,53200000.0
2009-08-20 20:40:00,63.545,63.578,63.542,63.549,56400000.0
2009-08-20 20:45:00,63.561,63.588,63.545,63.571,72000000.0
2009-08-20 20:50:00,63.572,63.62,63.572,63.587,78400000.0
2009-08-20 20:55:00,63.589,63.593,63.562,63.574,43200000.0
2009-08-20 21:00:00,63.575,63.597,63.572,63.594,68800000.0
2009-08-20 21:05:00,63.594,63.666,63.549,63.664,58000000.0
2009-08-20 21:10:00,63.676,63.682,63.666,63.672,50000000.0
2009-08-20 21:15:00,63.676,63.676,63.595,63.641,49600000.0
2009-08-20 21:20:00,63.641,63.665,63.641,63.658,40000000.0
2009-08-20 21:25:00,63.67,63.706,63.667,63.677,102800000.0
2009-08-20 21:30:00,63.692,63.708,63.688,63.691,52800000.0
2009-08-20 21:35:00,63.698,63.704,63.669,63.69,62400000.0
2009-08-20 21:40:00,63.68,63.746,63.68,63.732,50000000.0
2009-08-20 21:45:00,63.73,63.748,63.725,63.733,78800000.0
2009-08-20 21:50:00,63.717,63.747,63.696,63.723,64400000.0
2009-08-20 21:55:00,63.726,63.761,63.706,63.754,56000000.0
2009-08-20 22:00:00,63.736,63.765,63.733,63.752,46400000.0
2009-08-20 22:05:00,63.749,63.757,63.719,63.737,57600000.0
2009-08-20 22:10:00,63.746,63.794,63.742,63.774,52800000.0
2009-08-20 22:15:00,63.772,63.792,63.748,63.773,67200000.0
2009-08-20 22:20:00,63.767,63.778,63.717,63.725,48400000.0
2009-08-20 22:25:00,63.752,63.768,63.739,63.755,67200000.0
2009-08-20 22:30:00,63.767,63.782,63.74,63.771,35200000.0
2009-08-20 22:35:00,63.774,63.783,63.763,63.767,94400000.0
2009-08-20 22:40:00,63.766,63.766,63.737,63.754,41600000.0
2009-08-20 22:45:00,63.767,63.768,63.741,63.762,60800000.0
2009-08-20 22:50:00,63.757,63.76,63.73,63.752,48000000.0
2009-08-20 22:55:00,63.745,63.755,63.721,63.728,54400000.0
2009-08-20 23:00:00,63.735,63.752,63.715,63.731,61200000.0
2009-08-20 23:05:00,63.721,63.736,63.721,63.73,92800000.0
2009-08-20 23:10:00,63.736,63.736,63.702,63.716,69200000.0
2009-08-20 23:15:00,63.722,63.747,63.714,63.736,54400000.0
2009-08-20 23:20:00,63.733,63.766,63.697,63.713,48400000.0
2009-08-20 23:25:00,63.722,63.726,63.701,63.722,60800000.0
2009-08-20 23:30:00,63.691,63.738,63.691,63.733,51600000.0
2009-08-20 23:35:00,63.722,63.796,63.71,63.765,65400000.0
2009-08-20 23:40:00,63.733,63.759,63.709,63.747,78400000.0
2009-08-20 23:45:00,63.752,63.778,63.744,63.765,49600000.0
2009-08-20 23:50:00,63.768,63.782,63.684,63.753,57600000.0
2009-08-20 23:55:00,63.731,63.752,63.67,63.747,33000000.0
2009-08-21 00:00:00,63.736,63.754,63.713,63.713,64000000.0
2009-08-21 00:05:00,63.723,63.752,63.641,63.717,54400000.0
2009-08-21 00:10:00,63.71,63.749,63.71,63.725,48000000.0
2009-08-21 00:15:00,63.704,63.741,63.702,63.72,85800000.0
2009-08-21 00:20:00,63.723,63.757,63.708,63.749,66000000.0
2009-08-21 00:25:00,63.74,63.78,63.74,63.767,82400000.0
2009-08-21 00:30:00,63.762,63.806,63.76,63.789,64000000.0
2009-08-21 00:35:00,63.801,63.815,63.786,63.798,70400000.0
2009-08-21 00:40:00,63.798,63.798,63.745,63.76,54400000.0
2009-08-21 00:45:00,63.759,63.778,63.741,63.755,58000000.0
2009-08-21 00:50:00,63.777,63.795,63.761,63.787,59200000.0
2009-08-21 00:55:00,63.775,63.78,63.731,63.743,72000000.0
2009-08-21 01:00:00,63.734,63.766,63.723,63.766,72400000.0
2009-08-21 01:05:00,63.779,63.787,63.718,63.767,64000000.0
2009-08-21 01:10:00,63.766,63.781,63.739,63.77,59200000.0
2009-08-21 01:15:00,63.769,63.775,63.749,63.768,72800000.0
2009-08-21 01:20:00,63.765,63.774,63.754,63.763,64400000.0
2009-08-21 01:25:00,63.739,63.763,63.722,63.762,60800000.0
2009-08-21 01:30:00,63.758,63.774,63.746,63.755,75200000.0
2009-08-21 01:35:00,63.77,63.801,63.757,63.799,70400000.0
2009-08-21 01:40:00,63.803,63.822,63.797,63.816,54400000.0
2009-08-21 01:45:00,63.816,63.818,63.79,63.79,59200000.0
2009-08-21 01:50:00,63.786,63.801,63.78,63.785,83200000.0
2009-08-21 01:55:00,63.774,63.807,63.764,63.764,65600000.0
2009-08-21 02:00:00,63.781,63.781,63.721,63.722,66000000.0
2009-08-21 02:05:00,63.726,63.749,63.672,63.675,64800000.0
2009-08-21 02:10:00,63.656,63.656,63.573,63.589,62400000.0
2009-08-21 02:15:00,63.589,63.643,63.567,63.588,57600000.0
2009-08-21 02:20:00,63.559,63.596,63.488,63.573,56000000.0
2009-08-21 02:25:00,63.571,63.571,63.522,63.522,56400000.0
2009-08-21 02:30:00,63.521,63.551,63.494,63.551,57600000.0
2009-08-21 02:35:00,63.563,63.576,63.484,63.487,72000000.0
2009-08-21 02:40:00,63.487,63.503,63.469,63.498,54400000.0
2009-08-21 02:45:00,63.497,63.588,63.445,63.564,64000000.0
2009-08-21 02:50:00,63.566,63.617,63.537,63.537,59200000.0
2009-08-21 02:55:00,63.537,63.58,63.486,63.508,56000000.0
2009-08-21 03:00:00,63.494,63.494,63.451,63.466,67200000.0
2009-08-21 03:05:00,63.461,63.471,63.406,63.406,67600000.0
2009-08-21 03:10:00,63.41,63.458,63.407,63.455,68800000.0
2009-08-21 03:15:00,63.46,63.46,63.401,63.432,52800000.0
2009-08-21 03:20:00,63.435,63.453,63.368,63.379,58000000.0
2009-08-21 03:25:00,63.382,63.389,63.353,63.382,61200000.0
2009-08-21 03:30:00,63.382,63.392,63.302,63.363,62400000.0
2009-08-21 03:35:00,63.368,63.394,63.313,63.383,74400000.0
2009-08-21 03:40:00,63.394,63.452,63.379,63.447,54400000.0
2009-08-21 03:45:00,63.456,63.493,63.456,63.471,59600000.0
2009-08-21 03:50:00,63.459,63.459,63.34,63.373,65600000.0
2009-08-21 03:55:00,63.38,63.385,63.306,63.306,62400000.0
2009-08-21 04:00:00,63.288,63.398,63.277,63.351,59200000.0
2009-08-21 04:05:00,63.346,63.374,63.345,63.352,64000000.0
2009-08-21 04:10:00,63.361,63.433,63.347,63.414,65000000.0
2009-08-21 04:15:00,63.432,63.457,63.397,63.419,65600000.0
2009-08-21 04:20:00,63.449,63.47,63.436,63.447,65000000.0
2009-08-21 04:25:00,63.456,63.456,63.373,63.382,68800000.0
2009-08-21 04:30:00,63.375,63.451,63.342,63.432,67600000.0
2009-08-21 04:35:00,63.449,63.464,63.433,63.463,62400000.0
2009-08-21 04:40:00,63.461,63.465,63.432,63.454,73600000.0
2009-08-21 04:45:00,63.457,63.498,63.45,63.488,57600000.0
2009-08-21 04:50:00,63.462,63.518,63.462,63.479,64000000.0
2009-08-21 04:55:00,63.479,63.479,63.446,63.459,65600000.0
2009-08-21 05:00:00,63.443,63.467,63.419,63.419,62800000.0
2009-08-21 05:05:00,63.4,63.412,63.383,63.393,60800000.0
2009-08-21 05:10:00,63.407,63.407,63.366,63.388,62400000.0
2009-08-21 05:15:00,63.385,63.402,63.35,63.379,52800000.0
2009-08-21 05:20:00,63.378,63.383,63.273,63.273,68800000.0
2009-08-21 05:25:00,63.271,63.288,63.119,63.156,64000000.0
2009-08-21 05:30:00,63.144,63.144,62.979,63.087,64400000.0
2009-08-21 05:35:00,63.082,63.115,63.031,63.094,60800000.0
2009-08-21 05:40:00,63.064,63.086,62.995,62.995,64000000.0
2009-08-21 05:45:00,62.966,63.014,62.905,63.014,75200000.0
2009-08-21 05:50:00,62.995,62.995,62.929,62.959,70400000.0
2009-08-21 05:55:00,62.966,63.028,62.918,62.994,60800000.0
2009-08-21 06:00:00,63.01,63.066,63.009,63.065,67200000.0
2009-08-21 06:05:00,63.063,63.078,62.98,63.026,68800000.0
2009-08-21 06:10:00,63.018,63.023,62.928,62.955,62200000.0
2009-08-21 06:15:00,63.017,63.052,62.941,62.946,49600000.0
2009-08-21 06:20:00,62.947,62.976,62.93,62.951,59200000.0
2009-08-21 06:25:00,62.969,62.984,62.961,62.968,58000000.0
2009-08-21 06:30:00,62.952,62.972,62.933,62.968,65600000.0
2009-08-21 06:35:00,62.998,63.044,62.993,63.026,41600000.0
2009-08-21 06:40:00,63.033,63.074,62.988,62.993,64400000.0
2009-08-21 06:45:00,62.955,62.968,62.892,62.912,59200000.0
2009-08-21 06:50:00,62.922,62.93,62.882,62.885,59600000.0
2009-08-21 06:55:00,62.886,62.922,62.857,62.863,65600000.0
2009-08-21 07:00:00,62.861,62.864,62.77,62.839,62400000.0
2009-08-21 07:05:00,62.834,62.838,62.772,62.81,59200000.0
2009-08-21 07:10:00,62.832,62.947,62.832,62.916,48400000.0
2009-08-21 07:15:00,62.938,62.984,62.932,62.978,54400000.0
2009-08-21 07:20:00,62.959,63.016,62.959,62.977,60800000.0
2009-08-21 07:25:00,62.99,62.99,62.874,62.89,65600000.0
2009-08-21 07:30:00,62.889,63.034,62.889,63.034,73600000.0
2009-08-21 07:35:00,63.035,63.047,62.992,63.047,57600000.0
2009-08-21 07:40:00,63.079,63.189,63.079,63.16,61200000.0
2009-08-21 07:45:00,63.158,63.171,63.106,63.149,51200000.0
2009-08-21 07:50:00,63.152,63.152,63.098,63.131,62400000.0
2009-08-21 07:55:00,63.13,63.191,63.115,63.164,54400000.0
2009-08-21 08:00:00,63.16,63.16,63.051,63.078,57600000.0
2009-08-21 08:05:00,63.097,63.109,63.069,63.1,68800000.0
2009-08-21 08:10:00,63.096,63.096,63.055,63.086,59200000.0
2009-08-21 08:15:00,63.087,63.087,63.052,63.056,62400000.0
2009-08-21 08:20:00,63.063,63.133,63.058,63.127,60800000.0
2009-08-21 08:25:00,63.132,63.132,63.08,63.08,62400000.0
2009-08-21 08:30:00,63.08,63.106,63.037,63.097,64000000.0
2009-08-21 08:35:00,63.106,63.167,63.101,63.164,61200000.0
2009-08-21 08:40:00,63.18,63.249,63.18,63.243,72400000.0
2009-08-21 08:45:00,63.242,63.331,63.239,63.32,69200000.0
2009-08-21 08:50:00,63.31,63.395,63.28,63.381,72400000.0
2009-08-21 08:55:00,63.407,63.523,63.407,63.488,65600000.0
2009-08-21 09:00:00,63.478,63.49,63.439,63.488,68000000.0
2009-08-21 09:05:00,63.508,63.569,63.508,63.547,64000000.0
2009-08-21 09:10:00,63.54,63.54,63.461,63.482,59200000.0
2009-08-21 09:15:00,63.488,63.504,63.462,63.462,62800000.0
2009-08-21 09:20:00,63.457,63.475,63.427,63.432,70400000.0
2009-08-21 09:25:00,63.432,63.538,63.415,63.538,56000000.0
2009-08-21 09:30:00,63.564,63.645,63.564,63.611,60800000.0
2009-08-21 09:35:00,63.593,63.656,63.592,63.627,68800000.0
2009-08-21 09:40:00,63.627,63.629,63.57,63.575,59200000.0
2009-08-21 09:45:00,63.593,63.603,63.467,63.474,60800000.0
2009-08-21 09:50:00,63.46,63.497,63.425,63.488,65600000.0
2009-08-21 09:55:00,63.491,63.505,63.39,63.47,67200000.0
2009-08-21 10:00:00,63.478,63.487,63.4,63.435,64000000.0
2009-08-21 10:05:00,63.412,63.414,63.283,63.284,62400000.0
2009-08-21 10:10:00,63.283,63.328,63.277,63.293,59200000.0
2009-08-21 10:15:00,63.308,63.335,63.198,63.198,54400000.0
2009-08-21 10:20:00,63.191,63.265,63.191,63.242,60800000.0
2009-08-21 10:25:00,63.244,63.247,63.2,63.214,59200000.0
2009-08-21 10:30:00,63.193,63.224,63.189,63.221,65600000.0
2009-08-21 10:35:00,63.225,63.259,63.167,63.203,54400000.0
2009-08-21 10:40:00,63.194,63.235,63.183,63.21,52800000.0
2009-08-21 10:45:00,63.216,63.358,63.213,63.358,62400000.0
2009-08-21 10:50:00,63.361,63.414,63.358,63.365,65600000.0
2009-08-21 10:55:00,63.361,63.39,63.294,63.367,59200000.0
2009-08-21 11:00:00,63.368,63.368,63.319,63.35,68800000.0
2009-08-21 11:05:00,63.342,63.415,63.331,63.412,74000000.0
2009-08-21 11:10:00,63.416,63.44,63.39,63.44,67200000.0
2009-08-21 11:15:00,63.42,63.428,63.388,63.395,65600000.0
2009-08-21 11:20:00,63.382,63.406,63.368,63.396,64000000.0
2009-08-21 11:25:00,63.391,63.403,63.371,63.38,64000000.0
2009-08-21 11:30:00,63.38,63.485,63.38,63.479,68800000.0
2009-08-21 11:35:00,63.481,63.5,63.464,63.476,57600000.0
2009-08-21 11:40:00,63.476,63.477,63.421,63.45,64000000.0
2009-08-21 11:45:00,63.446,63.525,63.444,63.475,59200000.0
2009-08-21 11:50:00,63.476,63.476,63.433,63.451,70400000.0
2009-08-21 11:55:00,63.442,63.49,63.388,63.49,64000000.0
2009-08-21 12:00:00,63.488,63.492,63.452,63.487,57600000.0
2009-08-21 12:05:00,63.499,63.522,63.493,63.503,57600000.0
2009-08-21 12:10:00,63.511,63.601,63.507,63.601,59200000.0
2009-08-21 12:15:00,63.6,63.6,63.512,63.54,65600000.0
2009-08-21 12:20:00,63.558,63.639,63.544,63.612,68800000.0
2009-08-21 12:25:00,63.629,63.637,63.588,63.599,56400000.0
2009-08-21 12:30:00,63.597,63.663,63.597,63.645,71200000.0
2009-08-21 12:35:00,63.642,63.642,63.487,63.585,60800000.0
2009-08-21 12:40:00,63.577,63.635,63.553,63.635,73600000.0
2009-08-21 12:45:00,63.644,63.686,63.635,63.686,60800000.0
2009-08-21 12:50:00,63.699,63.707,63.669,63.692,60800000.0
2009-08-21 12:55:00,63.678,63.694,63.665,63.676,70400000.0
2009-08-21 13:00:00,63.693,63.699,63.68,63.696,63400000.0
2009-08-21 13:05:00,63.712,63.72,63.682,63.706,68800000.0
2009-08-21 13:10:00,63.712,63.725,63.63,63.636,59200000.0
2009-08-21 13:15:00,63.66,63.693,63.647,63.693,67200000.0
2009-08-21 13:20:00,63.687,63.714,63.648,63.713,60800000.0
2009-08-21 13:25:00,63.708,63.768,63.641,63.722,70400000.0
2009-08-21 13:30:00,63.708,63.767,63.698,63.704,67200000.0
2009-08-21 13:35:00,63.704,63.744,63.672,63.721,117600000.0
2009-08-21 13:40:00,63.727,63.783,63.726,63.757,128800000.0
2009-08-21 13:45:00,63.76,63.799,63.757,63.776,88000000.0
2009-08-21 13:50:00,63.772,63.789,63.755,63.779,91200000.0
2009-08-21 13:55:00,63.771,63.785,63.743,63.776,102800000.0
2009-08-21 14:00:00,63.769,63.859,63.74,63.847,120000000.0
2009-08-21 14:05:00,63.84,63.84,63.79,63.817,142400000.0
2009-08-21 14:10:00,63.823,63.848,63.821,63.827,96000000.0
2009-08-21 14:15:00,63.829,63.933,63.819,63.924,93600000.0
2009-08-21 14:20:00,63.938,64.047,63.938,64.022,139200000.0
2009-08-21 14:25:00,64.027,64.103,64.022,64.045,88000000.0
2009-08-21 14:30:00,64.09,64.128,63.998,63.998,140600000.0
2009-08-21 14:35:00,63.981,64.013,63.968,63.984,98400000.0
2009-08-21 14:40:00,63.991,64.007,63.922,63.931,106400000.0
2009-08-21 14:45:00,63.935,63.986,63.911,63.946,90000000.0
2009-08-21 14:50:00,63.922,64.01,63.922,63.999,104400000.0
2009-08-21 14:55:00,64.011,64.011,63.933,64.01,67600000.0
2009-08-21 15:00:00,64.029,64.049,63.983,63.987,81600000.0
2009-08-21 15:05:00,64.001,64.029,63.992,64.019,85200000.0
2009-08-21 15:10:00,64.019,64.019,63.991,63.997,182800000.0
2009-08-21 15:15:00,63.998,64.003,63.954,63.974,120400000.0
2009-08-21 15:20:00,63.993,64.028,63.982,64.022,113600000.0
2009-08-21 15:25:00,64.028,64.028,63.896,63.909,213000000.0
2009-08-21 15:30:00,63.905,64.036,63.861,63.885,259600000.0
2009-08-21 15:35:00,63.899,63.926,63.877,63.926,192800000.0
2009-08-21 15:40:00,63.934,64.029,63.934,63.969,158400000.0
2009-08-21 15:45:00,63.995,64.002,63.929,63.973,94400000.0
2009-08-21 15:50:00,63.974,63.974,63.889,63.939,143600000.0
2009-08-21 15:55:00,63.944,64.006,63.944,63.958,141600000.0
2009-08-21 16:00:00,64.055,64.391,64.055,64.391,223800000.0
2009-08-21 16:05:00,64.429,64.543,64.412,64.412,205200000.0
2009-08-21 16:10:00,64.402,64.608,64.347,64.59,168000000.0
2009-08-21 16:15:00,64.599,64.728,64.515,64.515,163200000.0
2009-08-21 16:20:00,64.488,64.608,64.45,64.536,131600000.0
2009-08-21 16:25:00,64.538,64.545,64.448,64.53,124800000.0
2009-08-21 16:30:00,64.526,64.562,64.472,64.556,157600000.0
2009-08-21 16:35:00,64.566,64.573,64.513,64.524,221600000.0
2009-08-21 16:40:00,64.523,64.642,64.523,64.642,209600000.0
2009-08-21 16:45:00,64.628,64.654,64.565,64.617,231200000.0
2009-08-21 16:50:00,64.627,64.649,64.524,64.563,196000000.0
2009-08-21 16:55:00,64.582,64.644,64.582,64.626,145200000.0
2009-08-21 17:00:00,64.604,64.61,64.575,64.582,210000000.0
2009-08-21 17:05:00,64.592,64.597,64.532,64.585,277200000.0
2009-08-21 17:10:00,64.604,64.612,64.471,64.49,140800000.0
2009-08-21 17:15:00,64.471,64.534,64.452,64.491,149600000.0
2009-08-21 17:20:00,64.479,64.485,64.417,64.453,88000000.0
2009-08-21 17:25:00,64.449,64.499,64.421,64.472,158400000.0
2009-08-21 17:30:00,64.473,64.52,64.457,64.51,252000000.0
2009-08-21 17:35:00,64.516,64.52,64.43,64.504,128000000.0
2009-08-21 17:40:00,64.51,64.532,64.499,64.508,143800000.0
2009-08-21 17:45:00,64.508,64.551,64.49,64.514,234800000.0
2009-08-21 17:50:00,64.499,64.545,64.492,64.53,178000000.0
2009-08-21 17:55:00,64.516,64.551,64.492,64.544,192400000.0
2009-08-21 18:00:00,64.533,64.542,64.455,64.468,178000000.0
2009-08-21 18:05:00,64.473,64.497,64.457,64.496,196800000.0
2009-08-21 18:10:00,64.503,64.513,64.469,64.475,76800000.0
2009-08-21 18:15:00,64.471,64.488,64.456,64.48,207200000.0
2009-08-21 18:20:00,64.48,64.484,64.443,64.455,179600000.0
2009-08-21 18:25:00,64.455,64.475,64.442,64.467,136400000.0
2009-08-21 18:30:00,64.482,64.49,64.448,64.484,166400000.0
2009-08-21 18:35:00,64.484,64.484,64.427,64.443,275200000.0
2009-08-21 18:40:00,64.419,64.518,64.418,64.518,296000000.0
2009-08-21 18:45:00,64.529,64.546,64.514,64.544,86400000.0
2009-08-21 18:50:00,64.539,64.565,64.535,64.559,120000000.0
2009-08-21 18:55:00,64.538,64.588,64.528,64.575,121600000.0
2009-08-21 19:00:00,64.56,64.563,64.527,64.531,108800000.0
2009-08-21 19:05:00,64.54,64.573,64.521,64.573,149200000.0
2009-08-21 19:10:00,64.573,64.576,64.534,64.551,110400000.0
2009-08-21 19:15:00,64.574,64.583,64.556,64.572,67200000.0
2009-08-21 19:20:00,64.547,64.583,64.547,64.565,104400000.0
2009-08-21 19:25:00,64.562,64.566,64.524,64.524,84800000.0
2009-08-21 19:30:00,64.523,64.523,64.451,64.451,42000000.0
2009-08-21 19:35:00,64.448,64.457,64.328,64.346,51200000.0
2009-08-21 19:40:00,64.357,64.379,64.329,64.35,62400000.0
2009-08-21 19:45:00,64.361,64.366,64.307,64.33,78400000.0
2009-08-21 19:50:00,64.353,64.375,64.329,64.343,54800000.0
2009-08-21 19:55:00,64.334,64.334,64.264,64.264,59200000.0
2009-08-21 20:00:00,64.269,64.325,64.262,64.281,85200000.0
2009-08-21 20:05:00,64.244,64.272,64.236,64.271,76800000.0
2009-08-21 20:10:00,64.272,64.295,64.233,64.293,71400000.0
2009-08-21 20:15:00,64.292,64.32,64.286,64.32,112000000.0
2009-08-21 20:20:00,64.317,64.345,64.298,64.309,54400000.0
2009-08-21 20:25:00,64.295,64.318,64.263,64.318,54800000.0
2009-08-21 20:30:00,64.318,64.325,64.311,64.311,77600000.0
2009-08-21 20:35:00,64.316,64.333,64.304,64.321,60800000.0
2009-08-21 20:40:00,64.313,64.318,64.285,64.286,56000000.0
2009-08-21 20:45:00,64.286,64.296,64.279,64.29,72000000.0
2009-08-21 20:50:00,64.283,64.349,64.271,64.339,78400000.0
2009-08-21 20:55:00,64.334,64.334,64.298,64.298,41600000.0
2009-08-21 21:00:00,64.284,64.284,64.244,64.269,54400000.0
2009-08-21 21:05:00,64.267,64.313,64.205,64.268,57600000.0
2009-08-21 21:10:00,64.258,64.279,64.229,64.278,51200000.0
2009-08-21 21:15:00,64.284,64.312,64.27,64.294,56000000.0
2009-08-21 21:20:00,64.292,64.314,64.292,64.308,46400000.0
2009-08-21 21:25:00,64.315,64.315,64.287,64.297,102400000.0
2009-08-21 21:30:00,64.307,64.331,64.298,64.308,54400000.0
2009-08-21 21:35:00,64.314,64.32,64.296,64.315,63200000.0
2009-08-21 21:40:00,64.313,64.326,64.298,64.309,54400000.0
2009-08-21 21:45:00,64.321,64.323,64.252,64.315,80400000.0
2009-08-21 21:50:00,64.29,64.309,64.279,64.308,54400000.0
2009-08-21 21:55:00,64.304,64.304,64.263,64.275,50000000.0
2009-08-21 22:00:00,64.283,64.321,64.283,64.302,52800000.0
2009-08-21 22:05:00,64.305,64.321,64.271,64.321,54400000.0
2009-08-21 22:10:00,64.319,64.381,64.304,64.346,59200000.0
2009-08-21 22:15:00,64.345,64.401,64.345,64.371,67200000.0
2009-08-21 22:20:00,64.366,64.375,64.327,64.341,48400000.0
2009-08-21 22:25:00,64.347,64.364,64.339,64.351,66600000.0
2009-08-21 22:30:00,64.353,64.357,64.336,64.338,56000000.0
2009-08-21 22:35:00,64.326,64.358,64.324,64.339,81600000.0
2009-08-21 22:40:00,64.323,64.345,64.307,64.337,50400000.0
2009-08-21 22:45:00,64.329,64.332,64.298,64.325,61200000.0
2009-08-21 22:50:00,64.327,64.334,64.297,64.327,52800000.0
2009-08-21 22:55:00,64.329,64.355,64.323,64.339,57000000.0
2009-08-23 23:00:00,64.472,64.475,64.324,64.463,60800000.0
2009-08-23 23:05:00,64.492,64.516,64.459,64.489,92800000.0
2009-08-23 23:10:00,64.491,64.492,64.442,64.492,69200000.0
2009-08-23 23:15:00,64.473,64.534,64.455,64.519,41600000.0
2009-08-23 23:20:00,64.496,64.539,64.496,64.502,53200000.0
2009-08-23 23:25:00,64.505,64.599,64.503,64.593,62400000.0
2009-08-23 23:30:00,64.634,64.655,64.593,64.647,51200000.0
2009-08-23 23:35:00,64.607,64.646,64.515,64.646,65000000.0
2009-08-23 23:40:00,64.637,64.655,64.622,64.622,60800000.0
2009-08-23 23:45:00,64.605,64.677,64.598,64.621,49600000.0
2009-08-23 23:50:00,64.647,64.678,64.641,64.667,49600000.0
2009-08-23 23:55:00,64.648,64.663,64.572,64.663,27200000.0
2009-08-24 00:00:00,64.663,64.672,64.6,64.632,64000000.0
2009-08-24 00:05:00,64.643,64.67,64.546,64.638,54400000.0
2009-08-24 00:10:00,64.645,64.656,64.607,64.651,51200000.0
2009-08-24 00:15:00,64.646,64.657,64.615,64.62,86400000.0
2009-08-24 00:20:00,64.623,64.642,64.596,64.612,65600000.0
2009-08-24 00:25:00,64.617,64.659,64.6,64.659,82000000.0
2009-08-24 00:30:00,64.669,64.731,64.669,64.7,64400000.0
2009-08-24 00:35:00,64.696,64.757,64.696,64.73,72400000.0
2009-08-24 00:40:00,64.751,64.751,64.692,64.722,51200000.0
2009-08-24 00:45:00,64.718,64.728,64.659,64.659,65600000.0
2009-08-24 00:50:00,64.655,64.7,64.629,64.675,62800000.0
2009-08-24 00:55:00,64.662,64.685,64.662,64.667,72000000.0
2009-08-24 01:00:00,64.654,64.656,64.618,64.62,72400000.0
2009-08-24 01:05:00,64.635,64.655,64.591,64.619,64000000.0
2009-08-24 01:10:00,64.582,64.593,64.546,64.568,59200000.0
2009-08-24 01:15:00,64.57,64.589,64.557,64.588,72000000.0
2009-08-24 01:20:00,64.606,64.657,64.605,64.612,73600000.0
2009-08-24 01:25:00,64.628,64.688,64.621,64.655,56400000.0
2009-08-24 01:30:00,64.684,64.764,64.684,64.759,75200000.0
2009-08-24 01:35:00,64.753,64.754,64.697,64.697,70400000.0
2009-08-24 01:40:00,64.718,64.825,64.718,64.816,46400000.0
2009-08-24 01:45:00,64.816,64.816,64.729,64.776,59600000.0
2009-08-24 01:50:00,64.778,64.819,64.768,64.798,83200000.0
2009-08-24 01:55:00,64.8,64.804,64.773,64.78,65600000.0
2009-08-24 02:00:00,64.781,64.811,64.773,64.793,65600000.0
2009-08-24 02:05:00,64.79,64.829,64.778,64.82,83200000.0
2009-08-24 02:10:00,64.813,64.884,64.796,64.865,59200000.0
2009-08-24 02:15:00,64.852,64.863,64.834,64.845,46400000.0
2009-08-24 02:20:00,64.83,64.877,64.83,64.853,70400000.0
2009-08-24 02:25:00,64.848,64.848,64.767,64.767,75200000.0
2009-08-24 02:30:00,64.759,64.806,64.759,64.794,56000000.0
2009-08-24 02:35:00,64.796,64.945,64.796,64.928,64000000.0
2009-08-24 02:40:00,64.909,64.922,64.857,64.913,72000000.0
2009-08-24 02:45:00,64.926,64.975,64.884,64.975,59200000.0
2009-08-24 02:50:00,64.991,64.991,64.825,64.886,64000000.0
2009-08-24 02:55:00,64.874,64.945,64.874,64.926,72000000.0
2009-08-24 03:00:00,64.913,64.933,64.895,64.917,72400000.0
2009-08-24 03:05:00,64.94,64.94,64.905,64.931,54400000.0
2009-08-24 03:10:00,64.937,64.998,64.921,64.998,57600000.0
2009-08-24 03:15:00,64.989,65.021,64.978,65.011,51600000.0
2009-08-24 03:20:00,65.028,65.071,65.028,65.048,70400000.0
2009-08-24 03:25:00,65.047,65.059,65.028,65.028,64000000.0
2009-08-24 03:30:00,65.03,65.072,64.974,64.979,81600000.0
2009-08-24 03:35:00,64.959,64.959,64.875,64.875,66400000.0
2009-08-24 03:40:00,64.884,64.945,64.883,64.934,86400000.0
2009-08-24 03:45:00,64.932,64.932,64.894,64.922,41600000.0
2009-08-24 03:50:00,64.92,64.967,64.842,64.889,48000000.0
2009-08-24 03:55:00,64.891,64.934,64.877,64.926,64000000.0
2009-08-24 04:00:00,64.918,64.923,64.781,64.844,22400000.0
2009-08-24 04:05:00,64.806,64.832,64.765,64.827,48000000.0
2009-08-24 04:10:00,64.831,64.898,64.831,64.886,49600000.0
2009-08-24 04:15:00,64.903,64.918,64.896,64.912,78400000.0
2009-08-24 04:20:00,64.874,64.925,64.874,64.896,65600000.0
2009-08-24 04:25:00,64.9,64.914,64.875,64.879,51600000.0
2009-08-24 04:30:00,64.901,64.907,64.868,64.902,56000000.0
2009-08-24 04:35:00,64.898,64.918,64.886,64.894,48400000.0
2009-08-24 04:40:00,64.864,64.879,64.832,64.851,54400000.0
2009-08-24 04:45:00,64.852,64.946,64.85,64.946,68800000.0
2009-08-24 04:50:00,64.945,64.994,64.937,64.988,92800000.0
2009-08-24 04:55:00,64.985,64.985,64.936,64.947,60800000.0
2009-08-24 05:00:00,64.939,64.973,64.93,64.966,53800000.0
2009-08-24 05:05:00,64.964,64.972,64.925,64.94,48000000.0
2009-08-24 05:10:00,64.929,64.986,64.925,64.98,61200000.0
2009-08-24 05:15:00,64.977,65.002,64.968,64.996,41000000.0
2009-08-24 05:20:00,64.986,64.986,64.937,64.954,81600000.0
2009-08-24 05:25:00,64.946,64.993,64.935,64.988,35200000.0
2009-08-24 05:30:00,64.987,65.045,64.987,65.025,67200000.0
2009-08-24 05:35:00,65.046,65.049,64.969,65.009,48000000.0
2009-08-24 05:40:00,65.016,65.023,65.006,65.018,67200000.0
2009-08-24 05:45:00,65.024,65.035,65.004,65.013,53200000.0
2009-08-24 05:50:00,64.992,65.026,64.981,64.988,54400000.0
2009-08-24 05:55:00,65.009,65.031,65.004,65.015,45200000.0
2009-08-24 06:00:00,64.974,64.991,64.93,64.955,49600000.0
2009-08-24 06:05:00,64.958,64.962,64.912,64.918,54400000.0
2009-08-24 06:10:00,64.912,64.939,64.908,64.932,73600000.0
2009-08-24 06:15:00,64.935,64.94,64.892,64.892,40800000.0
2009-08-24 06:20:00,64.943,64.949,64.923,64.941,62400000.0
2009-08-24 06:25:00,64.937,64.946,64.916,64.936,41600000.0
2009-08-24 06:30:00,64.945,64.962,64.929,64.958,102400000.0
2009-08-24 06:35:00,64.948,64.948,64.897,64.911,35200000.0
2009-08-24 06:40:00,64.91,64.918,64.897,64.916,43200000.0
2009-08-24 06:45:00,64.915,64.921,64.879,64.902,36800000.0
2009-08-24 06:50:00,64.897,64.906,64.8,64.886,57600000.0
2009-08-24 06:55:00,64.885,64.885,64.849,64.868,51200000.0
2009-08-24 07:00:00,64.874,64.903,64.874,64.903,35600000.0
2009-08-24 07:05:00,64.9,64.904,64.853,64.878,78800000.0
2009-08-24 07:10:00,64.883,64.902,64.874,64.894,72000000.0
2009-08-24 07:15:00,64.886,64.92,64.872,64.872,56000000.0
2009-08-24 07:20:00,64.9,64.9,64.866,64.886,52800000.0
2009-08-24 07:25:00,64.871,64.9,64.846,64.885,76800000.0
2009-08-24 07:30:00,64.866,64.88,64.839,64.868,51200000.0
2009-08-24 07:35:00,64.868,64.919,64.868,64.908,54400000.0
2009-08-24 07:40:00,64.911,64.976,64.898,64.976,112000000.0
2009-08-24 07:45:00,64.989,65.033,64.929,65.022,72400000.0
2009-08-24 07:50:00,65.024,65.024,64.986,64.996,72000000.0
2009-08-24 07:55:00,65.002,65.024,64.94,65.024,85200000.0
2009-08-24 08:00:00,65.048,65.048,64.967,64.979,53200000.0
2009-08-24 08:05:00,64.983,64.993,64.886,64.887,46400000.0
2009-08-24 08:10:00,64.88,64.88,64.841,64.872,78400000.0
2009-08-24 08:15:00,64.854,64.857,64.816,64.851,59200000.0
2009-08-24 08:20:00,64.835,64.902,64.835,64.902,44800000.0
2009-08-24 08:25:00,64.901,64.929,64.889,64.919,41600000.0
2009-08-24 08:30:00,64.925,64.995,64.903,64.989,78400000.0
2009-08-24 08:35:00,64.966,64.968,64.942,64.957,104400000.0
2009-08-24 08:40:00,64.954,64.954,64.89,64.89,58400000.0
2009-08-24 08:45:00,64.882,64.882,64.764,64.767,105600000.0
2009-08-24 08:50:00,64.777,64.79,64.749,64.749,149600000.0
2009-08-24 08:55:00,64.725,64.736,64.627,64.633,108800000.0
2009-08-24 09:00:00,64.627,64.701,64.585,64.644,122000000.0
2009-08-24 09:05:00,64.633,64.654,64.574,64.654,120000000.0
2009-08-24 09:10:00,64.659,64.672,64.6,64.663,76800000.0
2009-08-24 09:15:00,64.678,64.736,64.678,64.731,296400000.0
2009-08-24 09:20:00,64.743,64.745,64.67,64.716,276000000.0
2009-08-24 09:25:00,64.723,64.806,64.723,64.759,166400000.0
2009-08-24 09:30:00,64.772,64.878,64.772,64.857,135400000.0
2009-08-24 09:35:00,64.846,64.847,64.802,64.834,179600000.0
2009-08-24 09:40:00,64.836,64.873,64.767,64.769,207200000.0
2009-08-24 09:45:00,64.77,64.821,64.77,64.8,72000000.0
2009-08-24 09:50:00,64.799,64.816,64.783,64.795,197200000.0
2009-08-24 09:55:00,64.771,64.808,64.767,64.808,177600000.0
2009-08-24 10:00:00,64.799,64.818,64.736,64.736,192000000.0
2009-08-24 10:05:00,64.731,64.808,64.729,64.786,177600000.0
2009-08-24 10:10:00,64.795,64.895,64.79,64.895,234000000.0
2009-08-24 10:15:00,64.902,64.913,64.869,64.902,129600000.0
2009-08-24 10:20:00,64.887,64.887,64.804,64.847,128000000.0
2009-08-24 10:25:00,64.847,64.851,64.732,64.732,246400000.0
2009-08-24 10:30:00,64.729,64.735,64.7,64.7,158400000.0
2009-08-24 10:35:00,64.716,64.772,64.716,64.757,74000000.0
2009-08-24 10:40:00,64.756,64.811,64.742,64.807,149200000.0
2009-08-24 10:45:00,64.81,64.841,64.789,64.827,141200000.0
2009-08-24 10:50:00,64.798,64.894,64.798,64.871,276800000.0
2009-08-24 10:55:00,64.87,64.93,64.87,64.918,210400000.0
2009-08-24 11:00:00,64.955,64.966,64.894,64.93,144000000.0
2009-08-24 11:05:00,64.922,64.984,64.904,64.955,195200000.0
2009-08-24 11:10:00,64.943,64.996,64.934,64.996,230400000.0
2009-08-24 11:15:00,64.99,65.042,64.98,65.012,209600000.0
2009-08-24 11:20:00,65.01,65.046,65.008,65.032,221200000.0
2009-08-24 11:25:00,65.044,65.094,65.019,65.071,158000000.0
2009-08-24 11:30:00,65.051,65.073,65.03,65.069,124800000.0
2009-08-24 11:35:00,65.062,65.073,65.033,65.043,131200000.0
2009-08-24 11:40:00,65.049,65.086,65.027,65.086,163200000.0
2009-08-24 11:45:00,65.101,65.125,65.039,65.058,162800000.0
2009-08-24 11:50:00,65.047,65.047,64.966,64.998,204800000.0
2009-08-24 11:55:00,64.997,64.997,64.968,64.994,223800000.0
2009-08-24 12:00:00,64.976,65.007,64.94,64.947,137600000.0
2009-08-24 12:05:00,64.94,64.944,64.896,64.92,142800000.0
2009-08-24 12:10:00,64.921,64.958,64.905,64.958,86400000.0
2009-08-24 12:15:00,64.959,64.96,64.936,64.951,158800000.0
2009-08-24 12:20:00,64.968,64.972,64.947,64.947,192400000.0
2009-08-24 12:25:00,64.948,64.985,64.861,64.861,260000000.0
2009-08-24 12:30:00,64.832,64.941,64.808,64.929,212800000.0
2009-08-24 12:35:00,64.943,64.947,64.924,64.946,113600000.0
2009-08-24 12:40:00,64.947,64.972,64.935,64.94,120400000.0
2009-08-24 12:45:00,64.93,64.934,64.91,64.919,182800000.0
2009-08-24 12:50:00,64.921,64.939,64.905,64.921,80000000.0
2009-08-24 12:55:00,64.922,64.94,64.907,64.929,82400000.0
2009-08-24 13:00:00,64.931,64.935,64.881,64.885,68000000.0
2009-08-24 13:05:00,64.885,64.885,64.824,64.843,104400000.0
2009-08-24 13:10:00,64.841,64.852,64.786,64.852,89600000.0
2009-08-24 13:15:00,64.841,64.846,64.785,64.785,105000000.0
2009-08-24 13:20:00,64.821,64.893,64.813,64.856,97600000.0
2009-08-24 13:25:00,64.872,64.904,64.864,64.874,140800000.0
2009-08-24 13:30:00,64.891,64.928,64.882,64.918,85200000.0
2009-08-24 13:35:00,64.928,64.944,64.919,64.944,131200000.0
2009-08-24 13:40:00,64.934,64.934,64.889,64.914,92800000.0
2009-08-24 13:45:00,64.928,64.934,64.887,64.904,92800000.0
2009-08-24 13:50:00,64.921,64.925,64.871,64.887,142400000.0
2009-08-24 13:55:00,64.89,64.91,64.874,64.884,119400000.0
2009-08-24 14:00:00,64.88,64.88,64.794,64.82,96000000.0
2009-08-24 14:05:00,64.83,64.874,64.809,64.874,92000000.0
2009-08-24 14:10:00,64.885,64.914,64.837,64.914,88400000.0
2009-08-24 14:15:00,64.897,64.936,64.834,64.921,128000000.0
2009-08-24 14:20:00,64.932,64.94,64.906,64.924,116200000.0
2009-08-24 14:25:00,64.929,64.966,64.908,64.966,67600000.0
2009-08-24 14:30:00,65.005,65.056,64.94,65.049,64000000.0
2009-08-24 14:35:00,65.043,65.052,65.014,65.027,60800000.0
2009-08-24 14:40:00,65.034,65.098,65.026,65.087,67200000.0
2009-08-24 14:45:00,65.084,65.1,65.06,65.071,59200000.0
2009-08-24 14:50:00,65.059,65.081,65.039,65.069,68800000.0
2009-08-24 14:55:00,65.091,65.107,65.035,65.054,54400000.0
2009-08-24 15:00:00,65.078,65.125,65.076,65.121,70400000.0
2009-08-24 15:05:00,65.114,65.15,65.114,65.131,60800000.0
2009-08-24 15:10:00,65.137,65.176,65.131,65.154,58000000.0
2009-08-24 15:15:00,65.146,65.149,65.081,65.149,74000000.0
2009-08-24 15:20:00,65.133,65.137,65.04,65.101,60800000.0
2009-08-24 15:25:00,65.102,65.126,65.082,65.096,62400000.0
2009-08-24 15:30:00,65.105,65.155,65.027,65.141,56000000.0
2009-08-24 15:35:00,65.069,65.139,65.064,65.121,62400000.0
2009-08-24 15:40:00,65.115,65.125,65.064,65.098,57600000.0
2009-08-24 15:45:00,65.111,65.111,64.99,64.996,59200000.0
2009-08-24 15:50:00,64.968,65.0,64.94,64.942,58000000.0
2009-08-24 15:55:00,64.96,65.061,64.96,65.06,57600000.0
2009-08-24 16:00:00,65.063,65.095,64.951,65.027,64400000.0
2009-08-24 16:05:00,65.019,65.062,64.973,65.062,69800000.0
2009-08-24 16:10:00,65.078,65.085,65.042,65.042,59200000.0
2009-08-24 16:15:00,65.033,65.101,65.033,65.087,64000000.0
2009-08-24 16:20:00,65.091,65.109,65.071,65.087,57600000.0
2009-08-24 16:25:00,65.085,65.127,65.067,65.086,68800000.0
2009-08-24 16:30:00,65.086,65.086,65.01,65.031,64400000.0
2009-08-24 16:35:00,65.047,65.054,64.986,64.986,64000000.0
2009-08-24 16:40:00,64.997,65.033,64.982,65.006,66000000.0
2009-08-24 16:45:00,65.02,65.077,65.02,65.04,67200000.0
2009-08-24 16:50:00,65.048,65.09,65.004,65.068,73600000.0
2009-08-24 16:55:00,65.061,65.113,65.057,65.111,68800000.0
2009-08-24 17:00:00,65.103,65.117,65.015,65.112,59200000.0
2009-08-24 17:05:00,65.121,65.142,65.091,65.095,66000000.0
2009-08-24 17:10:00,65.073,65.073,64.994,65.018,62400000.0
2009-08-24 17:15:00,65.006,65.018,64.982,64.991,52800000.0
2009-08-24 17:20:00,64.99,65.02,64.927,64.994,54400000.0
2009-08-24 17:25:00,64.981,65.002,64.89,64.89,65600000.0
2009-08-24 17:30:00,64.88,64.942,64.852,64.942,59200000.0
2009-08-24 17:35:00,64.926,64.937,64.889,64.905,59200000.0
2009-08-24 17:40:00,64.891,65.018,64.891,65.002,54800000.0
2009-08-24 17:45:00,65.001,65.001,64.902,64.902,59600000.0
2009-08-24 17:50:00,64.897,64.937,64.879,64.932,62400000.0
2009-08-24 17:55:00,64.946,64.987,64.91,64.987,64400000.0
2009-08-24 18:00:00,65.004,65.004,64.859,64.971,66600000.0
2009-08-24 18:05:00,64.983,64.995,64.957,64.976,65600000.0
2009-08-24 18:10:00,64.977,65.0,64.957,64.994,60800000.0
2009-08-24 18:15:00,64.989,65.059,64.989,65.012,59200000.0
2009-08-24 18:20:00,65.017,65.045,64.976,65.012,68800000.0
2009-08-24 18:25:00,65.037,65.057,65.017,65.018,60800000.0
2009-08-24 18:30:00,65.01,65.01,64.983,64.999,56800000.0
2009-08-24 18:35:00,65.009,65.014,64.97,64.986,70400000.0
2009-08-24 18:40:00,64.988,65.057,64.988,65.054,62400000.0
2009-08-24 18:45:00,65.055,65.062,65.004,65.013,59200000.0
2009-08-24 18:50:00,65.006,65.006,64.965,64.986,64000000.0
2009-08-24 18:55:00,64.979,64.998,64.94,64.953,67600000.0
2009-08-24 19:00:00,64.944,64.944,64.911,64.931,65600000.0
2009-08-24 19:05:00,64.917,64.923,64.849,64.851,72400000.0
2009-08-24 19:10:00,64.851,64.851,64.795,64.796,69200000.0
2009-08-24 19:15:00,64.79,64.83,64.789,64.812,72000000.0
2009-08-24 19:20:00,64.815,64.815,64.74,64.74,60800000.0
2009-08-24 19:25:00,64.724,64.747,64.694,64.694,64000000.0
2009-08-24 19:30:00,64.697,64.744,64.682,64.697,62400000.0
2009-08-24 19:35:00,64.696,64.81,64.696,64.807,61200000.0
2009-08-24 19:40:00,64.804,64.818,64.761,64.809,62800000.0
2009-08-24 19:45:00,64.809,64.813,64.768,64.786,59200000.0
2009-08-24 19:50:00,64.789,64.796,64.766,64.775,68800000.0
2009-08-24 19:55:00,64.773,64.773,64.685,64.709,57600000.0
2009-08-24 20:00:00,64.717,64.725,64.679,64.708,54400000.0
2009-08-24 20:05:00,64.704,64.758,64.678,64.747,62200000.0
2009-08-24 20:10:00,64.728,64.798,64.721,64.798,51000000.0
2009-08-24 20:15:00,64.815,64.839,64.806,64.835,60800000.0
2009-08-24 20:20:00,64.853,64.862,64.83,64.836,57600000.0
2009-08-24 20:25:00,64.834,64.835,64.752,64.753,73600000.0
2009-08-24 20:30:00,64.756,64.768,64.738,64.738,56000000.0
2009-08-24 20:35:00,64.725,64.767,64.725,64.767,48000000.0
2009-08-24 20:40:00,64.774,64.774,64.713,64.736,48400000.0
2009-08-24 20:45:00,64.733,64.743,64.696,64.743,48000000.0
2009-08-24 20:50:00,64.746,64.758,64.724,64.734,59200000.0
2009-08-24 20:55:00,64.736,64.783,64.661,64.783,62800000.0
2009-08-24 21:00:00,64.79,64.791,64.746,64.759,66000000.0
2009-08-24 21:05:00,64.74,64.76,64.72,64.72,52800000.0
2009-08-24 21:10:00,64.696,64.705,64.673,64.696,56000000.0
2009-08-24 21:15:00,64.706,64.707,64.689,64.698,64000000.0
2009-08-24 21:20:00,64.711,64.719,64.688,64.699,42000000.0
2009-08-24 21:25:00,64.691,64.773,64.689,64.767,65600000.0
2009-08-24 21:30:00,64.752,64.831,64.73,64.822,57600000.0
2009-08-24 21:35:00,64.816,64.824,64.761,64.779,56000000.0
2009-08-24 21:40:00,64.773,64.775,64.674,64.677,43200000.0
2009-08-24 21:45:00,64.685,64.712,64.655,64.692,62400000.0
2009-08-24 21:50:00,64.674,64.73,64.605,64.692,69200000.0
2009-08-24 21:55:00,64.677,64.728,64.657,64.727,67600000.0
2009-08-24 22:00:00,64.73,64.764,64.686,64.731,60800000.0
2009-08-24 22:05:00,64.717,64.735,64.715,64.724,70400000.0
2009-08-24 22:10:00,64.72,64.731,64.702,64.717,75600000.0
2009-08-24 22:15:00,64.733,64.736,64.672,64.717,64400000.0
2009-08-24 22:20:00,64.716,64.729,64.705,64.721,60800000.0
2009-08-24 22:25:00,64.731,64.815,64.719,64.751,63400000.0
2009-08-24 22:30:00,64.748,64.77,64.731,64.769,64000000.0
2009-08-24 22:35:00,64.773,64.811,64.769,64.784,68800000.0
2009-08-24 22:40:00,64.791,64.797,64.764,64.771,52800000.0
2009-08-24 22:45:00,64.783,64.796,64.772,64.789,62800000.0
2009-08-24 22:50:00,64.786,64.791,64.766,64.777,60800000.0
2009-08-24 22:55:00,64.769,64.769,64.709,64.726,62800000.0
2009-08-24 23:00:00,64.716,64.728,64.708,64.716,65600000.0
2009-08-24 23:05:00,64.71,64.714,64.678,64.713,64000000.0
2009-08-24 23:10:00,64.661,64.712,64.661,64.703,58000000.0
2009-08-24 23:15:00,64.7,64.71,64.661,64.703,64400000.0
2009-08-24 23:20:00,64.724,64.732,64.686,64.705,62400000.0
2009-08-24 23:25:00,64.71,64.739,64.625,64.69,67200000.0
2009-08-24 23:30:00,64.715,64.721,64.67,64.72,68800000.0
2009-08-24 23:35:00,64.694,64.706,64.645,64.678,65600000.0
2009-08-24 23:40:00,64.665,64.68,64.635,64.636,65600000.0
2009-08-24 23:45:00,64.662,64.686,64.644,64.675,66000000.0
2009-08-24 23:50:00,64.665,64.68,64.656,64.667,64000000.0
2009-08-24 23:55:00,64.667,64.673,64.625,64.645,59200000.0
2009-08-25 00:00:00,64.661,64.674,64.644,64.656,62400000.0
2009-08-25 00:05:00,64.677,64.713,64.663,64.713,65600000.0
2009-08-25 00:10:00,64.713,64.724,64.677,64.703,59200000.0
2009-08-25 00:15:00,64.703,64.73,64.685,64.697,55200000.0
2009-08-25 00:20:00,64.695,64.703,64.631,64.678,74000000.0
2009-08-25 00:25:00,64.669,64.671,64.647,64.671,62800000.0
2009-08-25 00:30:00,64.668,64.679,64.646,64.654,60800000.0
2009-08-25 00:35:00,64.661,64.665,64.609,64.646,57600000.0
2009-08-25 00:40:00,64.637,64.637,64.578,64.578,52800000.0
2009-08-25 00:45:00,64.574,64.606,64.567,64.597,68800000.0
2009-08-25 00:50:00,64.564,64.605,64.564,64.574,67200000.0
2009-08-25 00:55:00,64.578,64.585,64.549,64.585,67600000.0
2009-08-25 01:00:00,64.606,64.606,64.517,64.595,56000000.0
2009-08-25 01:05:00,64.598,64.617,64.559,64.574,59200000.0
2009-08-25 01:10:00,64.583,64.583,64.48,64.569,64000000.0
2009-08-25 01:15:00,64.568,64.582,64.527,64.534,54800000.0
2009-08-25 01:20:00,64.541,64.614,64.541,64.6,72400000.0
2009-08-25 01:25:00,64.6,64.624,64.573,64.58,57600000.0
2009-08-25 01:30:00,64.58,64.584,64.536,64.548,56400000.0
2009-08-25 01:35:00,64.553,64.589,64.499,64.574,56000000.0
2009-08-25 01:40:00,64.573,64.58,64.537,64.58,57000000.0
2009-08-25 01:45:00,64.587,64.648,64.58,64.59,62400000.0
2009-08-25 01:50:00,64.596,64.668,64.586,64.646,64000000.0
2009-08-25 01:55:00,64.653,64.653,64.63,64.636,65600000.0
2009-08-25 02:00:00,64.637,64.656,64.584,64.608,65600000.0
2009-08-25 02:05:00,64.616,64.619,64.579,64.602,83200000.0
2009-08-25 02:10:00,64.613,64.636,64.594,64.594,58000000.0
2009-08-25 02:15:00,64.578,64.656,64.578,64.656,33600000.0
2009-08-25 02:20:00,64.652,64.681,64.652,64.67,65600000.0
2009-08-25 02:25:00,64.672,64.672,64.598,64.607,75200000.0
2009-08-25 02:30:00,64.605,64.605,64.557,64.563,50000000.0
2009-08-25 02:35:00,64.55,64.55,64.5,64.527,63400000.0
2009-08-25 02:40:00,64.527,64.53,64.486,64.517,70400000.0
2009-08-25 02:45:00,64.518,64.518,64.487,64.497,59600000.0
2009-08-25 02:50:00,64.467,64.504,64.464,64.464,60800000.0
2009-08-25 02:55:00,64.459,64.472,64.421,64.434,68800000.0
2009-08-25 03:00:00,64.446,64.501,64.441,64.461,69200000.0
2009-08-25 03:05:00,64.469,64.501,64.469,64.479,52800000.0
2009-08-25 03:10:00,64.478,64.523,64.462,64.465,59200000.0
2009-08-25 03:15:00,64.47,64.471,64.44,64.449,67200000.0
2009-08-25 03:20:00,64.454,64.54,64.436,64.49,72000000.0
2009-08-25 03:25:00,64.485,64.543,64.471,64.51,64000000.0
2009-08-25 03:30:00,64.485,64.485,64.392,64.436,78400000.0
2009-08-25 03:35:00,64.426,64.488,64.426,64.432,65600000.0
2009-08-25 03:40:00,64.438,64.474,64.427,64.462,86400000.0
2009-08-25 03:45:00,64.476,64.48,64.444,64.48,51200000.0
2009-08-25 03:50:00,64.475,64.475,64.38,64.44,49600000.0
2009-08-25 03:55:00,64.432,64.432,64.373,64.403,59200000.0
2009-08-25 04:00:00,64.408,64.422,64.379,64.41,51200000.0
2009-08-25 04:05:00,64.41,64.42,64.388,64.4,38400000.0
2009-08-25 04:10:00,64.402,64.44,64.392,64.44,51600000.0
2009-08-25 04:15:00,64.442,64.442,64.42,64.43,83600000.0
2009-08-25 04:20:00,64.429,64.429,64.366,64.374,62400000.0
2009-08-25 04:25:00,64.372,64.372,64.312,64.334,51200000.0
2009-08-25 04:30:00,64.325,64.33,64.282,64.282,60400000.0
2009-08-25 04:35:00,64.271,64.292,64.251,64.28,48000000.0
2009-08-25 04:40:00,64.29,64.348,64.281,64.341,41600000.0
2009-08-25 04:45:00,64.334,64.352,64.299,64.352,69200000.0
2009-08-25 04:50:00,64.349,64.352,64.293,64.293,92800000.0
2009-08-25 04:55:00,64.299,64.343,64.294,64.335,56000000.0
2009-08-25 05:00:00,64.331,64.372,64.331,64.361,49600000.0
2009-08-25 05:05:00,64.378,64.436,64.375,64.436,58000000.0
2009-08-25 05:10:00,64.436,64.447,64.426,64.431,62400000.0
2009-08-25 05:15:00,64.421,64.434,64.404,64.408,46400000.0
2009-08-25 05:20:00,64.401,64.401,64.284,64.291,91200000.0
2009-08-25 05:25:00,64.296,64.366,64.293,64.351,41600000.0
2009-08-25 05:30:00,64.336,64.387,64.281,64.387,66600000.0
2009-08-25 05:35:00,64.386,64.436,64.381,64.428,44800000.0
2009-08-25 05:40:00,64.424,64.457,64.415,64.419,67200000.0
2009-08-25 05:45:00,64.426,64.455,64.344,64.447,64000000.0
2009-08-25 05:50:00,64.458,64.492,64.454,64.473,60800000.0
2009-08-25 05:55:00,64.46,64.46,64.425,64.425,49600000.0
2009-08-25 06:00:00,64.413,64.45,64.381,64.419,28800000.0
2009-08-25 06:05:00,64.404,64.427,64.399,64.424,46800000.0
2009-08-25 06:10:00,64.434,64.444,64.39,64.421,76800000.0
2009-08-25 06:15:00,64.425,64.433,64.402,64.402,35200000.0
2009-08-25 06:20:00,64.425,64.471,64.423,64.47,60800000.0
2009-08-25 06:25:00,64.475,64.494,64.464,64.476,64000000.0
2009-08-25 06:30:00,64.475,64.492,64.472,64.492,104000000.0
2009-08-25 06:35:00,64.494,64.494,64.471,64.482,46400000.0
2009-08-25 06:40:00,64.472,64.48,64.462,64.468,40000000.0
2009-08-25 06:45:00,64.464,64.464,64.443,64.444,33600000.0
2009-08-25 06:50:00,64.399,64.449,64.399,64.446,66000000.0
2009-08-25 06:55:00,64.435,64.456,64.426,64.456,59600000.0
2009-08-25 07:00:00,64.464,64.473,64.43,64.442,43200000.0
2009-08-25 07:05:00,64.441,64.447,64.358,64.389,77200000.0
2009-08-25 07:10:00,64.4,64.404,64.34,64.347,72000000.0
2009-08-25 07:15:00,64.32,64.384,64.294,64.384,36800000.0
2009-08-25 07:20:00,64.401,64.415,64.346,64.346,54400000.0
2009-08-25 07:25:00,64.337,64.408,64.319,64.398,57600000.0
2009-08-25 07:30:00,64.405,64.443,64.383,64.389,54400000.0
2009-08-25 07:35:00,64.366,64.376,64.307,64.331,62400000.0
2009-08-25 07:40:00,64.336,64.376,64.335,64.366,108200000.0
2009-08-25 07:45:00,64.376,64.376,64.299,64.31,67200000.0
2009-08-25 07:50:00,64.304,64.338,64.282,64.338,65600000.0
2009-08-25 07:55:00,64.33,64.33,64.252,64.267,89600000.0
2009-08-25 08:00:00,64.279,64.281,64.15,64.15,52800000.0
2009-08-25 08:05:00,64.17,64.176,64.138,64.163,51200000.0
2009-08-25 08:10:00,64.159,64.24,64.146,64.232,80000000.0
2009-08-25 08:15:00,64.199,64.287,64.199,64.287,56000000.0
2009-08-25 08:20:00,64.329,64.389,64.299,64.299,38400000.0
2009-08-25 08:25:00,64.294,64.294,64.236,64.265,32000000.0
2009-08-25 08:30:00,64.289,64.356,64.289,64.35,80000000.0
2009-08-25 08:35:00,64.349,64.397,64.336,64.397,104400000.0
2009-08-25 08:40:00,64.397,64.403,64.379,64.395,62400000.0
2009-08-25 08:45:00,64.389,64.409,64.342,64.361,110400000.0
2009-08-25 08:50:00,64.372,64.396,64.323,64.348,141200000.0
2009-08-25 08:55:00,64.357,64.372,64.3,64.369,102400000.0
2009-08-25 09:00:00,64.383,64.436,64.383,64.42,122000000.0
2009-08-25 09:05:00,64.416,64.43,64.374,64.43,123200000.0
2009-08-25 09:10:00,64.417,64.421,64.37,64.408,78400000.0
2009-08-25 09:15:00,64.394,64.421,64.38,64.397,296200000.0
2009-08-25 09:20:00,64.409,64.491,64.404,64.474,276000000.0
2009-08-25 09:25:00,64.489,64.557,64.489,64.552,168000000.0
2009-08-25 09:30:00,64.561,64.592,64.482,64.482,136000000.0
2009-08-25 09:35:00,64.465,64.475,64.439,64.469,184000000.0
2009-08-25 09:40:00,64.48,64.511,64.463,64.509,207200000.0
2009-08-25 09:45:00,64.504,64.551,64.497,64.548,64400000.0
2009-08-25 09:50:00,64.554,64.567,64.506,64.506,192000000.0
2009-08-25 09:55:00,64.51,64.598,64.501,64.59,177600000.0
2009-08-25 10:00:00,64.592,64.594,64.571,64.58,194000000.0
2009-08-25 10:05:00,64.573,64.681,64.569,64.673,177600000.0
2009-08-25 10:10:00,64.661,64.768,64.659,64.745,234400000.0
2009-08-25 10:15:00,64.735,64.756,64.703,64.703,136400000.0
2009-08-25 10:20:00,64.698,64.698,64.663,64.667,124800000.0
2009-08-25 10:25:00,64.665,64.675,64.63,64.638,250400000.0
2009-08-25 10:30:00,64.641,64.692,64.631,64.681,158400000.0
2009-08-25 10:35:00,64.677,64.677,64.644,64.666,73600000.0
2009-08-25 10:40:00,64.658,64.659,64.582,64.592,147200000.0
2009-08-25 10:45:00,64.596,64.599,64.573,64.599,140800000.0
2009-08-25 10:50:00,64.594,64.645,64.588,64.637,276800000.0
2009-08-25 10:55:00,64.635,64.689,64.609,64.62,209000000.0
2009-08-25 11:00:00,64.623,64.665,64.618,64.665,138000000.0
2009-08-25 11:05:00,64.665,64.667,64.612,64.612,195600000.0
2009-08-25 11:10:00,64.61,64.648,64.607,64.632,228800000.0
2009-08-25 11:15:00,64.627,64.671,64.627,64.663,209600000.0
2009-08-25 11:20:00,64.661,64.661,64.645,64.658,221200000.0
2009-08-25 11:25:00,64.66,64.682,64.655,64.679,160000000.0
2009-08-25 11:30:00,64.673,64.673,64.636,64.665,124800000.0
2009-08-25 11:35:00,64.669,64.682,64.648,64.676,127200000.0
2009-08-25 11:40:00,64.681,64.691,64.666,64.678,162000000.0
2009-08-25 11:45:00,64.686,64.693,64.64,64.685,162400000.0
2009-08-25 11:50:00,64.672,64.672,64.582,64.582,205200000.0
2009-08-25 11:55:00,64.585,64.618,64.542,64.557,224400000.0
2009-08-25 12:00:00,64.56,64.599,64.531,64.538,143400000.0
2009-08-25 12:05:00,64.54,64.586,64.537,64.586,143600000.0
2009-08-25 12:10:00,64.595,64.608,64.569,64.586,86800000.0
2009-08-25 12:15:00,64.57,64.602,64.563,64.598,158400000.0
2009-08-25 12:20:00,64.599,64.61,64.516,64.516,192400000.0
2009-08-25 12:25:00,64.501,64.582,64.407,64.443,260000000.0
2009-08-25 12:30:00,64.456,64.55,64.456,64.488,212800000.0
2009-08-25 12:35:00,64.495,64.545,64.495,64.533,112000000.0
2009-08-25 12:40:00,64.535,64.586,64.529,64.581,120000000.0
2009-08-25 12:45:00,64.572,64.585,64.555,64.555,182800000.0
2009-08-25 12:50:00,64.552,64.575,64.543,64.553,67200000.0
2009-08-25 12:55:00,64.561,64.572,64.533,64.534,82000000.0
2009-08-25 13:00:00,64.527,64.53,64.468,64.502,60800000.0
2009-08-25 13:05:00,64.503,64.504,64.473,64.479,104000000.0
2009-08-25 13:10:00,64.482,64.539,64.469,64.539,82000000.0
2009-08-25 13:15:00,64.552,64.576,64.513,64.576,104000000.0
2009-08-25 13:20:00,64.571,64.667,64.571,64.653,94800000.0
2009-08-25 13:25:00,64.669,64.685,64.626,64.68,141200000.0
2009-08-25 13:30:00,64.709,64.709,64.597,64.635,83200000.0
2009-08-25 13:35:00,64.656,64.69,64.631,64.662,134400000.0
2009-08-25 13:40:00,64.675,64.729,64.673,64.712,89600000.0
2009-08-25 13:45:00,64.677,64.679,64.599,64.624,89600000.0
2009-08-25 13:50:00,64.626,64.64,64.587,64.626,145600000.0
2009-08-25 13:55:00,64.623,64.658,64.58,64.657,120400000.0
2009-08-25 14:00:00,64.65,64.682,64.624,64.663,100800000.0
2009-08-25 14:05:00,64.662,64.678,64.653,64.663,89600000.0
2009-08-25 14:10:00,64.663,64.827,64.651,64.807,88000000.0
2009-08-25 14:15:00,64.793,64.821,64.785,64.805,128400000.0
2009-08-25 14:20:00,64.841,64.885,64.834,64.834,105600000.0
2009-08-25 14:25:00,64.823,64.828,64.803,64.803,68400000.0
2009-08-25 14:30:00,64.796,64.817,64.706,64.813,64400000.0
2009-08-25 14:35:00,64.825,64.863,64.81,64.81,60800000.0
2009-08-25 14:40:00,64.826,64.957,64.826,64.896,68800000.0
2009-08-25 14:45:00,64.898,64.942,64.898,64.918,59600000.0
2009-08-25 14:50:00,64.915,64.943,64.898,64.898,59200000.0
2009-08-25 14:55:00,64.892,64.928,64.86,64.86,63200000.0
2009-08-25 15:00:00,64.935,65.034,64.929,64.938,75200000.0
2009-08-25 15:05:00,64.94,65.005,64.935,65.005,60800000.0
2009-08-25 15:10:00,65.009,65.016,64.962,64.965,57600000.0
2009-08-25 15:15:00,64.947,64.971,64.834,64.857,73600000.0
2009-08-25 15:20:00,64.882,64.89,64.762,64.866,62400000.0
2009-08-25 15:25:00,64.874,64.88,64.834,64.85,64000000.0
2009-08-25 15:30:00,64.849,64.928,64.815,64.868,49600000.0
2009-08-25 15:35:00,64.836,64.862,64.766,64.845,72400000.0
2009-08-25 15:40:00,64.87,64.941,64.854,64.931,60800000.0
2009-08-25 15:45:00,64.941,64.983,64.898,64.94,59200000.0
2009-08-25 15:50:00,64.954,64.996,64.937,64.954,57600000.0
2009-08-25 15:55:00,64.952,64.993,64.94,64.961,56000000.0
2009-08-25 16:00:00,65.108,65.161,64.949,65.013,64400000.0
2009-08-25 16:05:00,65.01,65.042,64.922,64.978,70400000.0
2009-08-25 16:10:00,64.989,65.015,64.873,64.886,59200000.0
2009-08-25 16:15:00,64.905,64.926,64.704,64.71,59200000.0
2009-08-25 16:20:00,64.734,64.799,64.726,64.777,57600000.0
2009-08-25 16:25:00,64.77,64.819,64.697,64.697,68800000.0
2009-08-25 16:30:00,64.667,64.747,64.667,64.677,68800000.0
2009-08-25 16:35:00,64.679,64.825,64.679,64.801,64000000.0
2009-08-25 16:40:00,64.8,64.842,64.796,64.824,65600000.0
2009-08-25 16:45:00,64.859,64.859,64.776,64.8,67200000.0
2009-08-25 16:50:00,64.802,64.835,64.767,64.811,57600000.0
2009-08-25 16:55:00,64.798,64.822,64.772,64.772,69600000.0
2009-08-25 17:00:00,64.746,64.851,64.696,64.85,59200000.0
2009-08-25 17:05:00,64.849,64.849,64.779,64.819,64000000.0
2009-08-25 17:10:00,64.799,64.856,64.778,64.815,62800000.0
2009-08-25 17:15:00,64.8,64.8,64.731,64.741,55800000.0
2009-08-25 17:20:00,64.755,64.767,64.658,64.691,54800000.0
2009-08-25 17:25:00,64.678,64.744,64.677,64.722,66000000.0
2009-08-25 17:30:00,64.746,64.746,64.634,64.681,59200000.0
2009-08-25 17:35:00,64.697,64.698,64.63,64.674,59200000.0
2009-08-25 17:40:00,64.677,64.737,64.65,64.709,54400000.0
2009-08-25 17:45:00,64.711,64.726,64.699,64.701,59200000.0
2009-08-25 17:50:00,64.698,64.71,64.67,64.683,62400000.0
2009-08-25 17:55:00,64.68,64.691,64.64,64.653,64000000.0
2009-08-25 18:00:00,64.663,64.667,64.564,64.631,64000000.0
2009-08-25 18:05:00,64.63,64.637,64.593,64.632,65600000.0
2009-08-25 18:10:00,64.637,64.637,64.585,64.608,60800000.0
2009-08-25 18:15:00,64.604,64.632,64.604,64.623,51200000.0
2009-08-25 18:20:00,64.588,64.647,64.571,64.627,68800000.0
2009-08-25 18:25:00,64.669,64.748,64.669,64.748,61600000.0
2009-08-25 18:30:00,64.763,64.786,64.752,64.752,56400000.0
2009-08-25 18:35:00,64.749,64.749,64.702,64.719,70400000.0
2009-08-25 18:40:00,64.718,64.737,64.693,64.693,62400000.0
2009-08-25 18:45:00,64.689,64.689,64.639,64.683,62400000.0
2009-08-25 18:50:00,64.67,64.67,64.57,64.581,64000000.0
2009-08-25 18:55:00,64.566,64.566,64.477,64.487,67200000.0
2009-08-25 19:00:00,64.486,64.566,64.482,64.535,66000000.0
2009-08-25 19:05:00,64.517,64.523,64.478,64.515,78400000.0
2009-08-25 19:10:00,64.52,64.52,64.455,64.455,62400000.0
2009-08-25 19:15:00,64.472,64.477,64.427,64.442,72000000.0
2009-08-25 19:20:00,64.432,64.432,64.31,64.371,59600000.0
2009-08-25 19:25:00,64.36,64.367,64.298,64.349,64000000.0
2009-08-25 19:30:00,64.33,64.331,64.282,64.298,56000000.0
2009-08-25 19:35:00,64.305,64.333,64.291,64.325,60800000.0
2009-08-25 19:40:00,64.328,64.364,64.312,64.359,62400000.0
2009-08-25 19:45:00,64.358,64.358,64.304,64.344,58000000.0
2009-08-25 19:50:00,64.349,64.371,64.335,64.338,69200000.0
2009-08-25 19:55:00,64.333,64.339,64.291,64.316,57600000.0
2009-08-25 20:00:00,64.297,64.323,64.255,64.317,54400000.0
2009-08-25 20:05:00,64.316,64.344,64.304,64.334,60000000.0
2009-08-25 20:10:00,64.322,64.332,64.296,64.32,56000000.0
2009-08-25 20:15:00,64.327,64.396,64.327,64.391,60800000.0
2009-08-25 20:20:00,64.39,64.431,64.384,64.41,60800000.0
2009-08-25 20:25:00,64.405,64.431,64.382,64.387,74000000.0
2009-08-25 20:30:00,64.388,64.414,64.388,64.414,43200000.0
2009-08-25 20:35:00,64.411,64.427,64.345,64.358,59600000.0
2009-08-25 20:40:00,64.356,64.402,64.349,64.379,56000000.0
2009-08-25 20:45:00,64.372,64.399,64.358,64.389,56000000.0
2009-08-25 20:50:00,64.393,64.434,64.378,64.434,59200000.0
2009-08-25 20:55:00,64.426,64.45,64.31,64.428,67200000.0
2009-08-25 21:00:00,64.439,64.46,64.426,64.45,65600000.0
2009-08-25 21:05:00,64.442,64.446,64.413,64.42,61200000.0
2009-08-25 21:10:00,64.419,64.446,64.411,64.417,53200000.0
2009-08-25 21:15:00,64.414,64.414,64.384,64.404,52800000.0
2009-08-25 21:20:00,64.374,64.413,64.372,64.405,44800000.0
2009-08-25 21:25:00,64.417,64.42,64.37,64.402,65600000.0
2009-08-25 21:30:00,64.399,64.399,64.361,64.376,57600000.0
2009-08-25 21:35:00,64.38,64.411,64.355,64.396,62400000.0
2009-08-25 21:40:00,64.406,64.435,64.399,64.42,40000000.0
2009-08-25 21:45:00,64.427,64.427,64.404,64.406,52800000.0
2009-08-25 21:50:00,64.402,64.409,64.31,64.391,68800000.0
2009-08-25 21:55:00,64.388,64.396,64.358,64.394,67200000.0
2009-08-25 22:00:00,64.393,64.395,64.322,64.38,61200000.0
2009-08-25 22:05:00,64.381,64.405,64.361,64.393,70400000.0
2009-08-25 22:10:00,64.362,64.409,64.362,64.389,75200000.0
2009-08-25 22:15:00,64.413,64.426,64.383,64.422,64000000.0
2009-08-25 22:20:00,64.422,64.429,64.371,64.397,60800000.0
2009-08-25 22:25:00,64.399,64.424,64.372,64.415,64000000.0
2009-08-25 22:30:00,64.407,64.429,64.397,64.422,64000000.0
2009-08-25 22:35:00,64.413,64.436,64.405,64.425,68800000.0
2009-08-25 22:40:00,64.432,64.436,64.409,64.409,52800000.0
2009-08-25 22:45:00,64.424,64.435,64.397,64.407,62400000.0
2009-08-25 22:50:00,64.399,64.404,64.381,64.397,61200000.0
2009-08-25 22:55:00,64.4,64.403,64.38,64.403,62400000.0
2009-08-25 23:00:00,64.386,64.41,64.373,64.406,65600000.0
2009-08-25 23:05:00,64.407,64.411,64.374,64.399,64000000.0
2009-08-25 23:10:00,64.395,64.403,64.388,64.4,57600000.0
2009-08-25 23:15:00,64.397,64.414,64.392,64.398,64000000.0
2009-08-25 23:20:00,64.403,64.413,64.387,64.394,62400000.0
2009-08-25 23:25:00,64.413,64.424,64.324,64.387,67200000.0
2009-08-25 23:30:00,64.413,64.413,64.387,64.401,62400000.0
2009-08-25 23:35:00,64.405,64.421,64.402,64.414,65600000.0
2009-08-25 23:40:00,64.409,64.428,64.396,64.417,65600000.0
2009-08-25 23:45:00,64.404,64.454,64.404,64.428,66000000.0
2009-08-25 23:50:00,64.434,64.451,64.432,64.45,63400000.0
2009-08-25 23:55:00,64.443,64.449,64.401,64.408,59200000.0
2009-08-26 00:00:00,64.436,64.456,64.418,64.446,62800000.0
2009-08-26 00:05:00,64.451,64.454,64.408,64.416,65600000.0
2009-08-26 00:10:00,64.445,64.459,64.415,64.456,59200000.0
2009-08-26 00:15:00,64.456,64.498,64.427,64.494,54400000.0
2009-08-26 00:20:00,64.486,64.492,64.43,64.488,74000000.0
2009-08-26 00:25:00,64.471,64.494,64.459,64.48,62400000.0
2009-08-26 00:30:00,64.454,64.478,64.443,64.47,60800000.0
2009-08-26 00:35:00,64.473,64.476,64.444,64.444,58000000.0
2009-08-26 00:40:00,64.459,64.459,64.432,64.443,53200000.0
2009-08-26 00:45:00,64.433,64.441,64.379,64.392,68800000.0
2009-08-26 00:50:00,64.386,64.39,64.351,64.379,67600000.0
2009-08-26 00:55:00,64.383,64.413,64.374,64.411,67200000.0
2009-08-26 01:00:00,64.414,64.441,64.372,64.432,56000000.0
2009-08-26 01:05:00,64.427,64.458,64.427,64.444,59200000.0
2009-08-26 01:10:00,64.441,64.441,64.341,64.432,64000000.0
2009-08-26 01:15:00,64.414,64.432,64.391,64.397,54400000.0
2009-08-26 01:20:00,64.396,64.399,64.363,64.381,72000000.0
2009-08-26 01:25:00,64.383,64.412,64.363,64.409,57600000.0
2009-08-26 01:30:00,64.407,64.407,64.35,64.352,56000000.0
2009-08-26 01:35:00,64.345,64.347,64.251,64.336,56000000.0
2009-08-26 01:40:00,64.335,64.335,64.239,64.245,57600000.0
2009-08-26 01:45:00,64.259,64.333,64.259,64.321,62400000.0
2009-08-26 01:50:00,64.306,64.306,64.167,64.176,64000000.0
2009-08-26 01:55:00,64.169,64.175,64.117,64.137,66000000.0
2009-08-26 02:00:00,64.165,64.281,64.165,64.266,65600000.0
2009-08-26 02:05:00,64.277,64.288,64.194,64.24,83200000.0
2009-08-26 02:10:00,64.231,64.325,64.217,64.325,59600000.0
2009-08-26 02:15:00,64.334,64.359,64.328,64.346,46400000.0
2009-08-26 02:20:00,64.349,64.366,64.345,64.348,67200000.0
2009-08-26 02:25:00,64.343,64.343,64.259,64.266,75200000.0
2009-08-26 02:30:00,64.283,64.299,64.273,64.284,59600000.0
2009-08-26 02:35:00,64.285,64.314,64.199,64.314,76800000.0
2009-08-26 02:40:00,64.316,64.324,64.307,64.314,66000000.0
2009-08-26 02:45:00,64.313,64.313,64.268,64.275,59600000.0
2009-08-26 02:50:00,64.278,64.306,64.274,64.289,57600000.0
2009-08-26 02:55:00,64.275,64.297,64.27,64.281,67200000.0
2009-08-26 03:00:00,64.289,64.317,64.28,64.304,68800000.0
2009-08-26 03:05:00,64.309,64.343,64.298,64.327,54400000.0
2009-08-26 03:10:00,64.321,64.337,64.297,64.297,56400000.0
2009-08-26 03:15:00,64.287,64.297,64.26,64.281,51200000.0
2009-08-26 03:20:00,64.286,64.31,64.279,64.285,64000000.0
2009-08-26 03:25:00,64.271,64.285,64.236,64.238,64000000.0
2009-08-26 03:30:00,64.222,64.263,64.184,64.263,78400000.0
2009-08-26 03:35:00,64.25,64.274,64.23,64.249,65600000.0
2009-08-26 03:40:00,64.215,64.267,64.212,64.26,86400000.0
2009-08-26 03:45:00,64.284,64.342,64.271,64.342,54400000.0
2009-08-26 03:50:00,64.358,64.404,64.274,64.404,56400000.0
2009-08-26 03:55:00,64.406,64.411,64.312,64.315,62800000.0
2009-08-26 04:00:00,64.316,64.389,64.301,64.389,32000000.0
2009-08-26 04:05:00,64.397,64.449,64.371,64.416,49600000.0
2009-08-26 04:10:00,64.426,64.429,64.392,64.41,38400000.0
2009-08-26 04:15:00,64.421,64.434,64.409,64.422,73600000.0
2009-08-26 04:20:00,64.388,64.435,64.388,64.398,62800000.0
2009-08-26 04:25:00,64.414,64.432,64.377,64.377,49600000.0
2009-08-26 04:30:00,64.344,64.411,64.334,64.398,52200000.0
2009-08-26 04:35:00,64.38,64.414,64.32,64.383,41600000.0
2009-08-26 04:40:00,64.394,64.403,64.385,64.385,52800000.0
2009-08-26 04:45:00,64.374,64.377,64.335,64.372,68800000.0
2009-08-26 04:50:00,64.394,64.484,64.394,64.484,92800000.0
2009-08-26 04:55:00,64.498,64.545,64.46,64.545,54400000.0
2009-08-26 05:00:00,64.541,64.545,64.483,64.496,54400000.0
2009-08-26 05:05:00,64.494,64.499,64.464,64.499,48000000.0
2009-08-26 05:10:00,64.501,64.527,64.495,64.513,62400000.0
2009-08-26 05:15:00,64.529,64.529,64.505,64.509,43200000.0
2009-08-26 05:20:00,64.496,64.52,64.486,64.509,93200000.0
2009-08-26 05:25:00,64.507,64.528,64.5,64.528,45200000.0
2009-08-26 05:30:00,64.53,64.56,64.5,64.56,67600000.0
2009-08-26 05:35:00,64.586,64.605,64.568,64.604,54400000.0
2009-08-26 05:40:00,64.608,64.623,64.591,64.605,70400000.0
2009-08-26 05:45:00,64.633,64.669,64.623,64.668,56000000.0
2009-08-26 05:50:00,64.691,64.733,64.689,64.706,50000000.0
2009-08-26 05:55:00,64.693,64.708,64.678,64.682,51600000.0
2009-08-26 06:00:00,64.68,64.693,64.67,64.693,25600000.0
2009-08-26 06:05:00,64.687,64.71,64.673,64.673,49600000.0
2009-08-26 06:10:00,64.662,64.662,64.615,64.619,70800000.0
2009-08-26 06:15:00,64.622,64.666,64.566,64.628,40000000.0
2009-08-26 06:20:00,64.628,64.652,64.618,64.629,60800000.0
2009-08-26 06:25:00,64.648,64.667,64.631,64.642,51200000.0
2009-08-26 06:30:00,64.64,64.679,64.639,64.673,94400000.0
2009-08-26 06:35:00,64.664,64.669,64.547,64.547,40000000.0
2009-08-26 06:40:00,64.65,64.685,64.598,64.598,49600000.0
2009-08-26 06:45:00,64.684,64.684,64.646,64.664,51600000.0
2009-08-26 06:50:00,64.648,64.675,64.637,64.645,60800000.0
2009-08-26 06:55:00,64.637,64.667,64.637,64.65,42000000.0
2009-08-26 07:00:00,64.62,64.678,64.614,64.669,49600000.0
2009-08-26 07:05:00,64.663,64.665,64.626,64.628,72000000.0
2009-08-26 07:10:00,64.629,64.645,64.615,64.645,72000000.0
2009-08-26 07:15:00,64.622,64.648,64.598,64.637,47400000.0
2009-08-26 07:20:00,64.64,64.661,64.618,64.641,64800000.0
2009-08-26 07:25:00,64.65,64.676,64.65,64.663,56400000.0
2009-08-26 07:30:00,64.687,64.764,64.672,64.764,62400000.0
2009-08-26 07:35:00,64.765,64.8,64.761,64.769,56400000.0
2009-08-26 07:40:00,64.791,64.812,64.787,64.807,113600000.0
2009-08-26 07:45:00,64.818,64.818,64.703,64.808,49600000.0
2009-08-26 07:50:00,64.807,64.814,64.787,64.805,68000000.0
2009-08-26 07:55:00,64.814,64.832,64.786,64.802,81600000.0
2009-08-26 08:00:00,64.799,64.799,64.652,64.744,54400000.0
2009-08-26 08:05:00,64.738,64.764,64.702,64.754,61200000.0
2009-08-26 08:10:00,64.767,64.836,64.756,64.785,80000000.0
2009-08-26 08:15:00,64.787,64.8,64.756,64.767,64000000.0
2009-08-26 08:20:00,64.769,64.769,64.747,64.756,33600000.0
2009-08-26 08:25:00,64.766,64.768,64.72,64.727,46400000.0
2009-08-26 08:30:00,64.724,64.738,64.709,64.732,68800000.0
2009-08-26 08:35:00,64.742,64.769,64.675,64.684,104000000.0
2009-08-26 08:40:00,64.676,64.72,64.673,64.687,72000000.0
2009-08-26 08:45:00,64.666,64.675,64.625,64.627,108800000.0
2009-08-26 08:50:00,64.628,64.637,64.586,64.586,149600000.0
2009-08-26 08:55:00,64.583,64.664,64.55,64.55,104000000.0
2009-08-26 09:00:00,64.566,64.604,64.558,64.581,121600000.0
2009-08-26 09:05:00,64.607,64.628,64.583,64.618,121000000.0
2009-08-26 09:10:00,64.606,64.727,64.59,64.721,76800000.0
2009-08-26 09:15:00,64.739,64.755,64.703,64.706,295800000.0
2009-08-26 09:20:00,64.686,64.791,64.686,64.788,275400000.0
2009-08-26 09:25:00,64.786,64.819,64.775,64.806,172000000.0
2009-08-26 09:30:00,64.822,64.836,64.765,64.782,136000000.0
2009-08-26 09:35:00,64.777,64.786,64.739,64.785,182000000.0
2009-08-26 09:40:00,64.798,64.834,64.79,64.811,206400000.0
2009-08-26 09:45:00,64.811,64.826,64.786,64.805,67200000.0
2009-08-26 09:50:00,64.817,64.828,64.798,64.815,197200000.0
2009-08-26 09:55:00,64.805,64.861,64.801,64.855,178000000.0
2009-08-26 10:00:00,64.863,64.892,64.749,64.768,190200000.0
2009-08-26 10:05:00,64.757,64.757,64.636,64.647,174400000.0
2009-08-26 10:10:00,64.639,64.706,64.599,64.689,234000000.0
2009-08-26 10:15:00,64.681,64.681,64.571,64.6,129600000.0
2009-08-26 10:20:00,64.614,64.621,64.534,64.545,128400000.0
2009-08-26 10:25:00,64.539,64.566,64.508,64.566,245600000.0
2009-08-26 10:30:00,64.586,64.619,64.577,64.592,159200000.0
2009-08-26 10:35:00,64.6,64.6,64.523,64.523,64000000.0
2009-08-26 10:40:00,64.535,64.569,64.527,64.53,150400000.0
2009-08-26 10:45:00,64.529,64.54,64.508,64.523,141200000.0
2009-08-26 10:50:00,64.526,64.556,64.509,64.556,277600000.0
2009-08-26 10:55:00,64.555,64.568,64.546,64.565,209600000.0
2009-08-26 11:00:00,64.575,64.618,64.57,64.611,144400000.0
2009-08-26 11:05:00,64.611,64.628,64.568,64.62,195200000.0
2009-08-26 11:10:00,64.627,64.644,64.616,64.64,229600000.0
2009-08-26 11:15:00,64.625,64.65,64.597,64.642,211600000.0
2009-08-26 11:20:00,64.637,64.655,64.596,64.609,221600000.0
2009-08-26 11:25:00,64.588,64.594,64.487,64.499,153600000.0
2009-08-26 11:30:00,64.461,64.553,64.454,64.55,125200000.0
2009-08-26 11:35:00,64.552,64.585,64.541,64.58,128000000.0
2009-08-26 11:40:00,64.58,64.581,64.557,64.559,171200000.0
2009-08-26 11:45:00,64.557,64.577,64.545,64.568,167200000.0
2009-08-26 11:50:00,64.57,64.597,64.561,64.583,204800000.0
2009-08-26 11:55:00,64.574,64.623,64.552,64.621,223400000.0
2009-08-26 12:00:00,64.634,64.656,64.617,64.641,148800000.0
2009-08-26 12:05:00,64.634,64.681,64.626,64.675,142400000.0
2009-08-26 12:10:00,64.677,64.684,64.426,64.427,91200000.0
2009-08-26 12:15:00,64.427,64.427,64.355,64.374,158400000.0
2009-08-26 12:20:00,64.383,64.383,64.268,64.287,192400000.0
2009-08-26 12:25:00,64.282,64.31,64.119,64.169,260400000.0
2009-08-26 12:30:00,64.183,64.39,64.171,64.358,213200000.0
2009-08-26 12:35:00,64.36,64.377,64.355,64.369,108800000.0
2009-08-26 12:40:00,64.368,64.405,64.368,64.399,120000000.0
2009-08-26 12:45:00,64.399,64.415,64.396,64.399,182800000.0
2009-08-26 12:50:00,64.372,64.407,64.364,64.382,68800000.0
2009-08-26 12:55:00,64.389,64.392,64.36,64.389,81600000.0
2009-08-26 13:00:00,64.368,64.372,64.33,64.342,65600000.0
2009-08-26 13:05:00,64.335,64.338,64.311,64.317,104400000.0
2009-08-26 13:10:00,64.324,64.361,64.324,64.339,81600000.0
2009-08-26 13:15:00,64.348,64.349,64.29,64.302,108800000.0
2009-08-26 13:20:00,64.293,64.293,64.217,64.217,94400000.0
2009-08-26 13:25:00,64.195,64.287,64.19,64.283,140800000.0
2009-08-26 13:30:00,64.275,64.322,64.248,64.27,80000000.0
2009-08-26 13:35:00,64.273,64.273,64.243,64.267,132000000.0
2009-08-26 13:40:00,64.263,64.289,64.259,64.289,83200000.0
2009-08-26 13:45:00,64.276,64.324,64.265,64.319,80800000.0
2009-08-26 13:50:00,64.329,64.392,64.329,64.389,143800000.0
2009-08-26 13:55:00,64.389,64.411,64.378,64.378,120000000.0
2009-08-26 14:00:00,64.38,64.402,64.344,64.345,94800000.0
2009-08-26 14:05:00,64.33,64.347,64.304,64.331,86400000.0
2009-08-26 14:10:00,64.337,64.369,64.304,64.304,88000000.0
2009-08-26 14:15:00,64.296,64.372,64.295,64.371,128000000.0
2009-08-26 14:20:00,64.373,64.402,64.364,64.402,108800000.0
2009-08-26 14:25:00,64.413,64.448,64.413,64.434,67200000.0
2009-08-26 14:30:00,64.447,64.506,64.221,64.251,64000000.0
2009-08-26 14:35:00,64.246,64.267,64.192,64.265,60800000.0
2009-08-26 14:40:00,64.267,64.333,64.262,64.329,70400000.0
2009-08-26 14:45:00,64.335,64.347,64.301,64.324,59200000.0
2009-08-26 14:50:00,64.325,64.374,64.325,64.342,60800000.0
2009-08-26 14:55:00,64.342,64.342,64.299,64.299,56000000.0
2009-08-26 15:00:00,64.306,64.317,64.263,64.277,70400000.0
2009-08-26 15:05:00,64.272,64.28,64.216,64.236,60800000.0
2009-08-26 15:10:00,64.239,64.329,64.232,64.313,57600000.0
2009-08-26 15:15:00,64.3,64.3,64.177,64.257,73600000.0
2009-08-26 15:20:00,64.262,64.289,64.177,64.183,57600000.0
2009-08-26 15:25:00,64.191,64.25,64.109,64.121,62400000.0
2009-08-26 15:30:00,64.123,64.222,64.095,64.118,54400000.0
2009-08-26 15:35:00,64.08,64.146,64.048,64.112,62400000.0
2009-08-26 15:40:00,64.109,64.14,64.019,64.02,54400000.0
2009-08-26 15:45:00,63.992,63.994,63.944,63.966,59200000.0
2009-08-26 15:50:00,63.983,64.071,63.983,64.071,57600000.0
2009-08-26 15:55:00,64.092,64.147,64.081,64.109,56000000.0
2009-08-26 16:00:00,64.192,64.319,64.072,64.187,64000000.0
2009-08-26 16:05:00,64.236,64.299,64.224,64.225,70400000.0
2009-08-26 16:10:00,64.236,64.409,64.236,64.403,59200000.0
2009-08-26 16:15:00,64.392,64.447,64.356,64.356,57600000.0
2009-08-26 16:20:00,64.38,64.388,64.301,64.301,57600000.0
2009-08-26 16:25:00,64.304,64.314,64.213,64.236,68800000.0
2009-08-26 16:30:00,64.248,64.371,64.245,64.337,64000000.0
2009-08-26 16:35:00,64.352,64.378,64.318,64.337,64000000.0
2009-08-26 16:40:00,64.353,64.353,64.199,64.199,66000000.0
2009-08-26 16:45:00,64.194,64.241,64.167,64.198,67200000.0
2009-08-26 16:50:00,64.215,64.286,64.16,64.286,56000000.0
2009-08-26 16:55:00,64.291,64.343,64.291,64.343,68800000.0
2009-08-26 17:00:00,64.35,64.354,64.242,64.324,59200000.0
2009-08-26 17:05:00,64.316,64.316,64.135,64.135,56000000.0
2009-08-26 17:10:00,64.131,64.132,64.039,64.101,62400000.0
2009-08-26 17:15:00,64.101,64.108,64.067,64.084,52800000.0
2009-08-26 17:20:00,64.086,64.123,63.961,64.12,54400000.0
2009-08-26 17:25:00,64.115,64.171,64.115,64.118,65600000.0
2009-08-26 17:30:00,64.135,64.135,64.096,64.113,59600000.0
2009-08-26 17:35:00,64.075,64.075,63.991,63.991,58600000.0
2009-08-26 17:40:00,64.0,64.061,64.0,64.029,54400000.0
2009-08-26 17:45:00,64.043,64.073,64.038,64.061,59200000.0
2009-08-26 17:50:00,64.049,64.09,64.049,64.074,62400000.0
2009-08-26 17:55:00,64.098,64.104,64.049,64.05,64000000.0
2009-08-26 18:00:00,64.031,64.057,63.92,64.02,62400000.0
2009-08-26 18:05:00,64.027,64.03,63.999,64.028,75200000.0
2009-08-26 18:10:00,64.03,64.083,64.004,64.079,60800000.0
2009-08-26 18:15:00,64.087,64.13,64.087,64.13,51200000.0
2009-08-26 18:20:00,64.136,64.179,64.102,64.163,68800000.0
2009-08-26 18:25:00,64.155,64.19,64.142,64.19,60800000.0
2009-08-26 18:30:00,64.187,64.187,64.107,64.136,56000000.0
2009-08-26 18:35:00,64.145,64.19,64.144,64.181,70400000.0
2009-08-26 18:40:00,64.173,64.185,64.153,64.169,62800000.0
2009-08-26 18:45:00,64.163,64.168,64.134,64.168,59200000.0
2009-08-26 18:50:00,64.158,64.179,64.143,64.161,64000000.0
2009-08-26 18:55:00,64.181,64.199,64.15,64.199,67200000.0
2009-08-26 19:00:00,64.192,64.192,64.136,64.14,65600000.0
2009-08-26 19:05:00,64.117,64.117,64.032,64.058,64400000.0
2009-08-26 19:10:00,64.075,64.095,64.052,64.053,62400000.0
2009-08-26 19:15:00,64.061,64.066,63.969,63.991,72000000.0
2009-08-26 19:20:00,63.998,64.011,63.976,64.005,59200000.0
2009-08-26 19:25:00,64.003,64.024,63.982,64.002,64800000.0
2009-08-26 19:30:00,64.039,64.082,64.039,64.082,56000000.0
2009-08-26 19:35:00,64.06,64.094,64.032,64.094,60800000.0
2009-08-26 19:40:00,64.085,64.087,64.038,64.078,62400000.0
2009-08-26 19:45:00,64.089,64.112,64.067,64.099,57600000.0
2009-08-26 19:50:00,64.096,64.113,64.086,64.092,69200000.0
2009-08-26 19:55:00,64.101,64.235,64.101,64.23,58000000.0
2009-08-26 20:00:00,64.248,64.258,64.184,64.196,54800000.0
2009-08-26 20:05:00,64.194,64.223,64.177,64.202,59200000.0
2009-08-26 20:10:00,64.185,64.207,64.16,64.177,48000000.0
2009-08-26 20:15:00,64.176,64.195,64.152,64.152,60800000.0
2009-08-26 20:20:00,64.171,64.193,64.123,64.13,52800000.0
2009-08-26 20:25:00,64.12,64.146,64.112,64.122,73600000.0
2009-08-26 20:30:00,64.126,64.127,64.073,64.077,51600000.0
2009-08-26 20:35:00,64.079,64.123,64.079,64.121,46400000.0
2009-08-26 20:40:00,64.134,64.178,64.13,64.164,43200000.0
2009-08-26 20:45:00,64.17,64.233,64.168,64.23,56000000.0
2009-08-26 20:50:00,64.22,64.222,64.162,64.178,59600000.0
2009-08-26 20:55:00,64.178,64.178,64.012,64.093,54400000.0
2009-08-26 21:00:00,64.089,64.122,64.077,64.12,66000000.0
2009-08-26 21:05:00,64.115,64.13,64.096,64.112,51600000.0
2009-08-26 21:10:00,64.141,64.147,64.116,64.134,60800000.0
2009-08-26 21:15:00,64.104,64.138,64.096,64.117,51200000.0
2009-08-26 21:20:00,64.122,64.122,64.06,64.092,62400000.0
2009-08-26 21:25:00,64.094,64.124,64.079,64.09,65600000.0
2009-08-26 21:30:00,64.098,64.098,64.063,64.093,58000000.0
2009-08-26 21:35:00,64.097,64.113,64.063,64.087,57600000.0
2009-08-26 21:40:00,64.08,64.084,64.06,64.063,38800000.0
2009-08-26 21:45:00,64.082,64.084,63.966,64.066,54400000.0
2009-08-26 21:50:00,64.063,64.121,64.003,64.116,68800000.0
2009-08-26 21:55:00,64.108,64.112,64.061,64.085,67200000.0
2009-08-26 22:00:00,64.082,64.115,64.043,64.096,60800000.0
2009-08-26 22:05:00,64.083,64.126,64.083,64.124,70400000.0
2009-08-26 22:10:00,64.126,64.149,64.118,64.13,75600000.0
2009-08-26 22:15:00,64.116,64.141,64.095,64.141,64400000.0
2009-08-26 22:20:00,64.141,64.154,64.127,64.146,60800000.0
2009-08-26 22:25:00,64.128,64.16,64.114,64.158,64400000.0
2009-08-26 22:30:00,64.159,64.202,64.153,64.202,64000000.0
2009-08-26 22:35:00,64.202,64.211,64.163,64.175,69200000.0
2009-08-26 22:40:00,64.198,64.206,64.181,64.181,52800000.0
2009-08-26 22:45:00,64.198,64.215,64.187,64.201,62400000.0
2009-08-26 22:50:00,64.197,64.204,64.174,64.193,62400000.0
2009-08-26 22:55:00,64.192,64.201,64.167,64.201,62400000.0
2009-08-26 23:00:00,64.203,64.215,64.189,64.198,65600000.0
2009-08-26 23:05:00,64.198,64.2,64.106,64.122,64000000.0
2009-08-26 23:10:00,64.126,64.169,64.126,64.169,57600000.0
2009-08-26 23:15:00,64.167,64.168,64.123,64.123,64400000.0
2009-08-26 23:20:00,64.156,64.183,64.123,64.169,62400000.0
2009-08-26 23:25:00,64.178,64.179,64.088,64.12,67200000.0
2009-08-26 23:30:00,64.143,64.155,64.129,64.129,62400000.0
2009-08-26 23:35:00,64.122,64.156,64.113,64.145,65600000.0
2009-08-26 23:40:00,64.116,64.143,64.084,64.089,65600000.0
2009-08-26 23:45:00,64.076,64.137,64.076,64.122,65600000.0
2009-08-26 23:50:00,64.115,64.129,64.088,64.122,64000000.0
2009-08-26 23:55:00,64.118,64.125,64.096,64.121,64000000.0
2009-08-27 00:00:00,64.116,64.131,64.101,64.125,62400000.0
2009-08-27 00:05:00,64.127,64.179,64.115,64.177,65600000.0
2009-08-27 00:10:00,64.14,64.195,64.137,64.175,59600000.0
2009-08-27 00:15:00,64.177,64.194,64.167,64.183,54800000.0
2009-08-27 00:20:00,64.174,64.194,64.12,64.187,74000000.0
2009-08-27 00:25:00,64.189,64.195,64.164,64.195,62800000.0
2009-08-27 00:30:00,64.192,64.221,64.18,64.204,61200000.0
2009-08-27 00:35:00,64.2,64.208,64.146,64.146,58800000.0
2009-08-27 00:40:00,64.189,64.192,64.133,64.175,52600000.0
2009-08-27 00:45:00,64.153,64.19,64.152,64.184,68800000.0
2009-08-27 00:50:00,64.184,64.19,64.151,64.179,67200000.0
2009-08-27 00:55:00,64.183,64.207,64.168,64.203,67600000.0
2009-08-27 01:00:00,64.207,64.209,64.142,64.145,56000000.0
2009-08-27 01:05:00,64.136,64.176,64.134,64.168,59200000.0
2009-08-27 01:10:00,64.169,64.188,64.085,64.178,64400000.0
2009-08-27 01:15:00,64.168,64.168,64.129,64.143,54400000.0
2009-08-27 01:20:00,64.162,64.168,64.059,64.061,72000000.0
2009-08-27 01:25:00,64.045,64.069,64.035,64.051,57600000.0
2009-08-27 01:30:00,64.049,64.049,63.942,64.014,64000000.0
2009-08-27 01:35:00,64.037,64.057,63.958,64.039,66000000.0
2009-08-27 01:40:00,64.053,64.058,64.009,64.025,57600000.0
2009-08-27 01:45:00,64.047,64.06,63.993,63.993,62400000.0
2009-08-27 01:50:00,64.009,64.009,63.958,63.993,64000000.0
2009-08-27 01:55:00,63.99,64.008,63.971,64.008,66400000.0
2009-08-27 02:00:00,64.022,64.086,64.022,64.086,65600000.0
2009-08-27 02:05:00,64.084,64.084,64.008,64.015,83600000.0
2009-08-27 02:10:00,64.015,64.034,63.993,64.021,51600000.0
2009-08-27 02:15:00,64.035,64.069,64.031,64.052,38400000.0
2009-08-27 02:20:00,64.048,64.054,63.934,63.936,68000000.0
2009-08-27 02:25:00,63.952,63.978,63.944,63.968,75200000.0
2009-08-27 02:30:00,63.971,63.972,63.876,63.876,48000000.0
2009-08-27 02:35:00,63.836,63.841,63.776,63.776,64000000.0
2009-08-27 02:40:00,63.767,63.801,63.741,63.801,72000000.0
2009-08-27 02:45:00,63.81,63.836,63.769,63.771,59000000.0
2009-08-27 02:50:00,63.764,63.794,63.747,63.755,67200000.0
2009-08-27 02:55:00,63.736,63.796,63.736,63.755,67200000.0
2009-08-27 03:00:00,63.768,63.776,63.712,63.732,70400000.0
2009-08-27 03:05:00,63.723,63.736,63.695,63.705,57600000.0
2009-08-27 03:10:00,63.716,63.746,63.697,63.739,48000000.0
2009-08-27 03:15:00,63.736,63.754,63.712,63.739,48000000.0
2009-08-27 03:20:00,63.731,63.823,63.715,63.766,64000000.0
2009-08-27 03:25:00,63.749,63.819,63.743,63.787,64000000.0
2009-08-27 03:30:00,63.787,63.825,63.723,63.825,80400000.0
2009-08-27 03:35:00,63.839,63.85,63.757,63.816,65600000.0
2009-08-27 03:40:00,63.833,63.833,63.762,63.827,86400000.0
2009-08-27 03:45:00,63.837,63.849,63.752,63.828,57600000.0
2009-08-27 03:50:00,63.824,63.824,63.685,63.709,55200000.0
2009-08-27 03:55:00,63.72,63.726,63.655,63.713,57600000.0
2009-08-27 04:00:00,63.724,63.743,63.71,63.743,56400000.0
2009-08-27 04:05:00,63.752,63.789,63.741,63.763,48000000.0
2009-08-27 04:10:00,63.761,63.761,63.733,63.761,46400000.0
2009-08-27 04:15:00,63.772,63.776,63.7,63.702,68800000.0
2009-08-27 04:20:00,63.688,63.759,63.678,63.759,62400000.0
2009-08-27 04:25:00,63.778,63.781,63.737,63.764,52800000.0
2009-08-27 04:30:00,63.72,63.773,63.72,63.772,51200000.0
2009-08-27 04:35:00,63.794,63.83,63.791,63.791,46400000.0
2009-08-27 04:40:00,63.782,63.796,63.772,63.791,43200000.0
2009-08-27 04:45:00,63.812,63.841,63.767,63.776,68800000.0
2009-08-27 04:50:00,63.767,63.799,63.718,63.789,93200000.0
2009-08-27 04:55:00,63.788,63.793,63.718,63.727,74000000.0
2009-08-27 05:00:00,63.739,63.747,63.707,63.718,54400000.0
2009-08-27 05:05:00,63.707,63.753,63.605,63.741,51600000.0
2009-08-27 05:10:00,63.724,63.735,63.673,63.68,59200000.0
2009-08-27 05:15:00,63.664,63.672,63.528,63.591,52800000.0
2009-08-27 05:20:00,63.619,63.654,63.613,63.636,96000000.0
2009-08-27 05:25:00,63.643,63.651,63.624,63.624,48000000.0
2009-08-27 05:30:00,63.616,63.616,63.553,63.571,67200000.0
2009-08-27 05:35:00,63.576,63.598,63.509,63.509,51200000.0
2009-08-27 05:40:00,63.519,63.529,63.481,63.483,67600000.0
2009-08-27 05:45:00,63.491,63.517,63.46,63.512,51200000.0
2009-08-27 05:50:00,63.522,63.526,63.502,63.502,54400000.0
2009-08-27 05:55:00,63.51,63.556,63.503,63.541,38400000.0
2009-08-27 06:00:00,63.532,63.627,63.515,63.627,28800000.0
2009-08-27 06:05:00,63.649,63.673,63.577,63.595,51200000.0
2009-08-27 06:10:00,63.586,63.611,63.586,63.602,75200000.0
2009-08-27 06:15:00,63.588,63.602,63.521,63.573,35200000.0
2009-08-27 06:20:00,63.546,63.594,63.545,63.584,62800000.0
2009-08-27 06:25:00,63.576,63.58,63.539,63.568,53200000.0
2009-08-27 06:30:00,63.574,63.636,63.573,63.636,97600000.0
2009-08-27 06:35:00,63.63,63.653,63.6,63.65,46400000.0
2009-08-27 06:40:00,63.628,63.628,63.573,63.588,53800000.0
2009-08-27 06:45:00,63.593,63.601,63.574,63.584,40000000.0
2009-08-27 06:50:00,63.571,63.593,63.568,63.582,70400000.0
2009-08-27 06:55:00,63.597,63.653,63.597,63.647,58000000.0
2009-08-27 07:00:00,63.641,63.641,63.573,63.573,40000000.0
2009-08-27 07:05:00,63.556,63.57,63.544,63.566,84000000.0
2009-08-27 07:10:00,63.57,63.577,63.545,63.564,72000000.0
2009-08-27 07:15:00,63.555,63.558,63.527,63.55,48000000.0
2009-08-27 07:20:00,63.555,63.574,63.545,63.545,59600000.0
2009-08-27 07:25:00,63.534,63.54,63.47,63.476,61800000.0
2009-08-27 07:30:00,63.504,63.505,63.476,63.486,57600000.0
2009-08-27 07:35:00,63.47,63.51,63.453,63.492,52800000.0
2009-08-27 07:40:00,63.512,63.556,63.512,63.525,109600000.0
2009-08-27 07:45:00,63.518,63.531,63.495,63.521,62400000.0
2009-08-27 07:50:00,63.534,63.613,63.529,63.605,62400000.0
2009-08-27 07:55:00,63.592,63.636,63.589,63.606,83200000.0
2009-08-27 08:00:00,63.605,63.631,63.534,63.54,65600000.0
2009-08-27 08:05:00,63.545,63.546,63.436,63.466,51200000.0
2009-08-27 08:10:00,63.472,63.489,63.45,63.465,88000000.0
2009-08-27 08:15:00,63.45,63.615,63.441,63.614,70400000.0
2009-08-27 08:20:00,63.601,63.601,63.551,63.558,44800000.0
2009-08-27 08:25:00,63.548,63.599,63.548,63.598,38800000.0
2009-08-27 08:30:00,63.614,63.617,63.58,63.597,72000000.0
2009-08-27 08:35:00,63.609,63.614,63.51,63.528,102400000.0
2009-08-27 08:40:00,63.506,63.523,63.39,63.473,70400000.0
2009-08-27 08:45:00,63.459,63.511,63.451,63.47,112000000.0
2009-08-27 08:50:00,63.472,63.491,63.401,63.486,148800000.0
2009-08-27 08:55:00,63.502,63.508,63.448,63.474,102400000.0
2009-08-27 09:00:00,63.488,63.538,63.474,63.511,122000000.0
2009-08-27 09:05:00,63.522,63.544,63.502,63.544,128000000.0
2009-08-27 09:10:00,63.574,63.667,63.574,63.634,75200000.0
2009-08-27 09:15:00,63.635,63.691,63.622,63.664,296400000.0
2009-08-27 09:20:00,63.66,63.672,63.623,63.633,276000000.0
2009-08-27 09:25:00,63.622,63.626,63.608,63.619,166400000.0
2009-08-27 09:30:00,63.633,63.647,63.618,63.633,136400000.0
2009-08-27 09:35:00,63.635,63.672,63.62,63.664,190000000.0
2009-08-27 09:40:00,63.664,63.671,63.573,63.576,206400000.0
2009-08-27 09:45:00,63.553,63.559,63.54,63.557,69200000.0
2009-08-27 09:50:00,63.57,63.578,63.547,63.551,196000000.0
2009-08-27 09:55:00,63.568,63.64,63.568,63.616,178000000.0
2009-08-27 10:00:00,63.635,63.635,63.579,63.58,195600000.0
2009-08-27 10:05:00,63.574,63.681,63.573,63.681,178000000.0
2009-08-27 10:10:00,63.691,63.729,63.647,63.655,234000000.0
2009-08-27 10:15:00,63.672,63.78,63.667,63.754,134800000.0
2009-08-27 10:20:00,63.767,63.791,63.732,63.732,134800000.0
2009-08-27 10:25:00,63.725,63.739,63.698,63.701,248800000.0
2009-08-27 10:30:00,63.692,63.695,63.646,63.651,158400000.0
2009-08-27 10:35:00,63.654,63.694,63.643,63.674,67200000.0
2009-08-27 10:40:00,63.672,63.703,63.659,63.68,152000000.0
2009-08-27 10:45:00,63.679,63.728,63.672,63.721,140800000.0
2009-08-27 10:50:00,63.699,63.7,63.651,63.679,277200000.0
2009-08-27 10:55:00,63.674,63.674,63.609,63.637,210800000.0
2009-08-27 11:00:00,63.631,63.656,63.547,63.587,147200000.0
2009-08-27 11:05:00,63.585,63.639,63.565,63.617,196000000.0
2009-08-27 11:10:00,63.65,63.668,63.636,63.668,220800000.0
2009-08-27 11:15:00,63.672,63.686,63.658,63.667,205200000.0
2009-08-27 11:20:00,63.672,63.687,63.665,63.668,221600000.0
2009-08-27 11:25:00,63.676,63.696,63.661,63.677,150800000.0
2009-08-27 11:30:00,63.679,63.73,63.676,63.73,125600000.0
2009-08-27 11:35:00,63.739,63.804,63.739,63.795,118400000.0
2009-08-27 11:40:00,63.791,63.817,63.777,63.815,166200000.0
2009-08-27 11:45:00,63.806,63.806,63.713,63.713,169600000.0
2009-08-27 11:50:00,63.716,63.722,63.695,63.719,204800000.0
2009-08-27 11:55:00,63.731,63.833,63.73,63.833,224000000.0
2009-08-27 12:00:00,63.829,63.839,63.765,63.774,136000000.0
2009-08-27 12:05:00,63.77,63.787,63.768,63.774,142400000.0
2009-08-27 12:10:00,63.771,63.881,63.764,63.881,96400000.0
2009-08-27 12:15:00,63.871,63.874,63.825,63.834,158400000.0
2009-08-27 12:20:00,63.822,63.822,63.739,63.739,192000000.0
2009-08-27 12:25:00,63.734,63.748,63.609,63.64,259600000.0
2009-08-27 12:30:00,63.662,63.798,63.662,63.702,213200000.0
2009-08-27 12:35:00,63.722,63.761,63.694,63.719,115600000.0
2009-08-27 12:40:00,63.721,63.738,63.684,63.715,120800000.0
2009-08-27 12:45:00,63.724,63.739,63.722,63.734,182400000.0
2009-08-27 12:50:00,63.737,63.771,63.736,63.763,76800000.0
2009-08-27 12:55:00,63.754,63.8,63.745,63.792,83200000.0
2009-08-27 13:00:00,63.777,63.78,63.754,63.765,67200000.0
2009-08-27 13:05:00,63.763,63.763,63.708,63.726,104400000.0
2009-08-27 13:10:00,63.734,63.734,63.708,63.718,89600000.0
2009-08-27 13:15:00,63.707,63.743,63.694,63.727,111200000.0
2009-08-27 13:20:00,63.707,63.743,63.671,63.743,99600000.0
2009-08-27 13:25:00,63.727,63.795,63.708,63.776,140800000.0
2009-08-27 13:30:00,63.779,63.812,63.779,63.785,83200000.0
2009-08-27 13:35:00,63.775,63.79,63.756,63.784,137600000.0
2009-08-27 13:40:00,63.765,63.842,63.764,63.83,91200000.0
2009-08-27 13:45:00,63.836,63.915,63.836,63.889,89600000.0
2009-08-27 13:50:00,63.899,63.932,63.897,63.901,144000000.0
2009-08-27 13:55:00,63.896,63.906,63.871,63.903,120400000.0
2009-08-27 14:00:00,63.919,63.926,63.894,63.894,96000000.0
2009-08-27 14:05:00,63.871,63.948,63.864,63.91,84800000.0
2009-08-27 14:10:00,63.907,63.912,63.852,63.88,88000000.0
2009-08-27 14:15:00,63.886,63.946,63.88,63.945,128000000.0
2009-08-27 14:20:00,63.94,63.944,63.905,63.926,115200000.0
2009-08-27 14:25:00,63.93,63.963,63.93,63.945,67200000.0
2009-08-27 14:30:00,63.987,64.046,63.878,63.951,64000000.0
2009-08-27 14:35:00,63.954,64.058,63.935,64.058,60800000.0
2009-08-27 14:40:00,64.075,64.184,64.075,64.144,69200000.0
2009-08-27 14:45:00,64.145,64.203,64.11,64.119,59200000.0
2009-08-27 14:50:00,64.118,64.183,64.097,64.097,56000000.0
2009-08-27 14:55:00,64.115,64.119,64.045,64.072,64000000.0
2009-08-27 15:00:00,64.06,64.086,64.03,64.03,70400000.0
2009-08-27 15:05:00,64.021,64.022,63.971,63.971,60200000.0
2009-08-27 15:10:00,63.973,63.984,63.95,63.975,62400000.0
2009-08-27 15:15:00,63.964,64.028,63.934,64.026,73600000.0
2009-08-27 15:20:00,64.025,64.025,63.91,63.983,57600000.0
2009-08-27 15:25:00,63.972,64.011,63.94,63.983,54400000.0
2009-08-27 15:30:00,63.977,64.006,63.904,63.905,52800000.0
2009-08-27 15:35:00,63.886,63.895,63.796,63.796,68800000.0
2009-08-27 15:40:00,63.755,63.782,63.715,63.742,58000000.0
2009-08-27 15:45:00,63.735,63.758,63.705,63.72,59200000.0
2009-08-27 15:50:00,63.696,63.7,63.585,63.587,57600000.0
2009-08-27 15:55:00,63.6,63.668,63.582,63.61,59200000.0
2009-08-27 16:00:00,63.578,63.578,63.423,63.495,64000000.0
2009-08-27 16:05:00,63.507,63.507,63.424,63.499,70400000.0
2009-08-27 16:10:00,63.495,63.529,63.47,63.522,59600000.0
2009-08-27 16:15:00,63.513,63.561,63.469,63.561,60800000.0
2009-08-27 16:20:00,63.576,63.611,63.573,63.61,59200000.0
2009-08-27 16:25:00,63.602,63.609,63.567,63.567,68800000.0
2009-08-27 16:30:00,63.556,63.657,63.556,63.645,64400000.0
2009-08-27 16:35:00,63.668,63.701,63.641,63.641,64000000.0
2009-08-27 16:40:00,63.657,63.692,63.644,63.679,65600000.0
2009-08-27 16:45:00,63.679,63.679,63.591,63.613,62400000.0
2009-08-27 16:50:00,63.59,63.603,63.54,63.603,59200000.0
2009-08-27 16:55:00,63.614,63.626,63.521,63.521,68800000.0
2009-08-27 17:00:00,63.519,63.59,63.449,63.59,59200000.0
2009-08-27 17:05:00,63.596,63.63,63.59,63.63,65600000.0
2009-08-27 17:10:00,63.633,63.666,63.606,63.666,62400000.0
2009-08-27 17:15:00,63.666,63.666,63.549,63.564,52800000.0
2009-08-27 17:20:00,63.556,63.567,63.473,63.554,54800000.0
2009-08-27 17:25:00,63.57,63.69,63.57,63.658,65600000.0
2009-08-27 17:30:00,63.675,63.686,63.654,63.672,59600000.0
2009-08-27 17:35:00,63.629,63.669,63.599,63.609,59600000.0
2009-08-27 17:40:00,63.624,63.669,63.624,63.661,54800000.0
2009-08-27 17:45:00,63.657,63.78,63.657,63.765,60400000.0
2009-08-27 17:50:00,63.765,63.765,63.709,63.744,62400000.0
2009-08-27 17:55:00,63.765,63.839,63.755,63.837,64400000.0
2009-08-27 18:00:00,63.837,63.846,63.75,63.785,64000000.0
2009-08-27 18:05:00,63.787,63.813,63.765,63.78,66000000.0
2009-08-27 18:10:00,63.797,63.862,63.79,63.862,60800000.0
2009-08-27 18:15:00,63.848,63.864,63.822,63.833,51200000.0
2009-08-27 18:20:00,63.822,63.879,63.804,63.857,68200000.0
2009-08-27 18:25:00,63.863,64.012,63.863,64.012,60800000.0
2009-08-27 18:30:00,64.029,64.037,63.957,63.957,56400000.0
2009-08-27 18:35:00,63.955,64.004,63.945,64.001,70400000.0
2009-08-27 18:40:00,63.993,63.998,63.943,63.943,62400000.0
2009-08-27 18:45:00,63.947,63.966,63.923,63.924,59200000.0
2009-08-27 18:50:00,63.898,63.963,63.898,63.96,64000000.0
2009-08-27 18:55:00,63.964,63.978,63.945,63.955,67200000.0
2009-08-27 19:00:00,63.962,64.019,63.956,64.019,65600000.0
2009-08-27 19:05:00,64.025,64.029,64.004,64.026,63400000.0
2009-08-27 19:10:00,64.027,64.028,63.975,63.975,62400000.0
2009-08-27 19:15:00,63.969,63.971,63.928,63.93,72000000.0
2009-08-27 19:20:00,63.934,63.946,63.9,63.946,59600000.0
2009-08-27 19:25:00,63.95,63.96,63.914,63.934,64000000.0
2009-08-27 19:30:00,63.952,64.005,63.952,64.003,56000000.0
2009-08-27 19:35:00,64.016,64.045,63.999,64.043,60800000.0
2009-08-27 19:40:00,64.029,64.084,64.024,64.066,62400000.0
2009-08-27 19:45:00,64.069,64.087,64.027,64.045,57600000.0
2009-08-27 19:50:00,64.045,64.099,63.991,64.099,70000000.0
2009-08-27 19:55:00,64.102,64.102,64.027,64.043,58000000.0
2009-08-27 20:00:00,64.07,64.13,64.054,64.13,54400000.0
2009-08-27 20:05:00,64.136,64.189,64.129,64.157,65600000.0
2009-08-27 20:10:00,64.158,64.184,64.125,64.138,62400000.0
2009-08-27 20:15:00,64.142,64.219,64.128,64.209,61200000.0
2009-08-27 20:20:00,64.247,64.278,64.119,64.119,52800000.0
2009-08-27 20:25:00,64.134,64.217,64.132,64.16,73600000.0
2009-08-27 20:30:00,64.217,64.279,64.157,64.279,62800000.0
2009-08-27 20:35:00,64.272,64.312,64.215,64.312,51200000.0
2009-08-27 20:40:00,64.356,64.363,64.332,64.357,54400000.0
2009-08-27 20:45:00,64.332,64.332,64.255,64.302,58000000.0
2009-08-27 20:50:00,64.303,64.316,64.264,64.297,59600000.0
2009-08-27 20:55:00,64.29,64.32,64.218,64.32,64000000.0
2009-08-27 21:00:00,64.328,64.33,64.233,64.233,66000000.0
2009-08-27 21:05:00,64.226,64.244,64.21,64.225,54400000.0
2009-08-27 21:10:00,64.236,64.236,64.127,64.233,56000000.0
2009-08-27 21:15:00,64.252,64.286,64.244,64.275,51200000.0
2009-08-27 21:20:00,64.288,64.301,64.249,64.267,49600000.0
2009-08-27 21:25:00,64.253,64.253,64.153,64.2,65600000.0
2009-08-27 21:30:00,64.21,64.23,64.197,64.23,57600000.0
2009-08-27 21:35:00,64.231,64.304,64.231,64.302,62800000.0
2009-08-27 21:40:00,64.324,64.347,64.282,64.282,46400000.0
2009-08-27 21:45:00,64.307,64.363,64.303,64.363,57600000.0
2009-08-27 21:50:00,64.358,64.371,64.254,64.356,68800000.0
2009-08-27 21:55:00,64.365,64.38,64.323,64.326,67600000.0
2009-08-27 22:00:00,64.325,64.344,64.275,64.327,60800000.0
2009-08-27 22:05:00,64.335,64.341,64.312,64.333,70800000.0
2009-08-27 22:10:00,64.333,64.333,64.29,64.303,75200000.0
2009-08-27 22:15:00,64.297,64.331,64.284,64.325,63400000.0
2009-08-27 22:20:00,64.304,64.326,64.275,64.317,60800000.0
2009-08-27 22:25:00,64.323,64.335,64.307,64.335,64800000.0
2009-08-27 22:30:00,64.317,64.319,64.257,64.296,64000000.0
2009-08-27 22:35:00,64.295,64.317,64.274,64.274,69200000.0
2009-08-27 22:40:00,64.268,64.31,64.245,64.278,52800000.0
2009-08-27 22:45:00,64.284,64.288,64.256,64.259,62400000.0
2009-08-27 22:50:00,64.266,64.28,64.247,64.248,50000000.0
2009-08-27 22:55:00,64.236,64.261,64.211,64.237,62400000.0
2009-08-27 23:00:00,64.245,64.249,64.205,64.221,65600000.0
2009-08-27 23:05:00,64.222,64.242,64.209,64.242,64400000.0
2009-08-27 23:10:00,64.241,64.27,64.233,64.27,57600000.0
2009-08-27 23:15:00,64.292,64.303,64.258,64.292,64000000.0
2009-08-27 23:20:00,64.299,64.308,64.248,64.248,62400000.0
2009-08-27 23:25:00,64.248,64.258,64.163,64.231,67200000.0
2009-08-27 23:30:00,64.244,64.252,64.2,64.2,62800000.0
2009-08-27 23:35:00,64.239,64.257,64.231,64.245,65600000.0
2009-08-27 23:40:00,64.222,64.247,64.17,64.208,65600000.0
2009-08-27 23:45:00,64.209,64.224,64.159,64.185,65600000.0
2009-08-27 23:50:00,64.182,64.192,64.161,64.169,64400000.0
2009-08-27 23:55:00,64.179,64.201,64.156,64.187,59200000.0
2009-08-28 00:00:00,64.202,64.238,64.194,64.234,62400000.0
2009-08-28 00:05:00,64.238,64.246,64.219,64.246,66000000.0
2009-08-28 00:10:00,64.255,64.266,64.192,64.192,59200000.0
2009-08-28 00:15:00,64.187,64.223,64.175,64.223,54800000.0
2009-08-28 00:20:00,64.213,64.233,64.158,64.23,73600000.0
2009-08-28 00:25:00,64.227,64.243,64.184,64.206,62400000.0
2009-08-28 00:30:00,64.208,64.231,64.169,64.181,61200000.0
2009-08-28 00:35:00,64.187,64.189,64.155,64.188,57600000.0
2009-08-28 00:40:00,64.201,64.209,64.162,64.171,53200000.0
2009-08-28 00:45:00,64.214,64.239,64.193,64.208,73600000.0
2009-08-28 00:50:00,64.225,64.236,64.186,64.219,67600000.0
2009-08-28 00:55:00,64.242,64.263,64.227,64.24,67200000.0
2009-08-28 01:00:00,64.236,64.245,64.165,64.208,56000000.0
2009-08-28 01:05:00,64.188,64.218,64.186,64.207,59600000.0
2009-08-28 01:10:00,64.216,64.235,64.123,64.225,64000000.0
2009-08-28 01:15:00,64.22,64.254,64.209,64.24,54400000.0
2009-08-28 01:20:00,64.219,64.248,64.219,64.245,72800000.0
2009-08-28 01:25:00,64.241,64.293,64.224,64.289,57600000.0
2009-08-28 01:30:00,64.293,64.334,64.262,64.334,56000000.0
2009-08-28 01:35:00,64.359,64.368,64.271,64.362,56000000.0
2009-08-28 01:40:00,64.369,64.397,64.362,64.393,58000000.0
2009-08-28 01:45:00,64.394,64.466,64.394,64.45,62400000.0
2009-08-28 01:50:00,64.459,64.477,64.414,64.425,64000000.0
2009-08-28 01:55:00,64.414,64.43,64.399,64.414,65600000.0
2009-08-28 02:00:00,64.413,64.481,64.41,64.468,65600000.0
2009-08-28 02:05:00,64.458,64.479,64.451,64.47,83200000.0
2009-08-28 02:10:00,64.483,64.522,64.483,64.505,51200000.0
2009-08-28 02:15:00,64.49,64.578,64.49,64.572,44800000.0
2009-08-28 02:20:00,64.557,64.59,64.541,64.541,65600000.0
2009-08-28 02:25:00,64.505,64.505,64.439,64.496,75200000.0
2009-08-28 02:30:00,64.497,64.497,64.462,64.491,57600000.0
2009-08-28 02:35:00,64.488,64.513,64.475,64.513,67200000.0
2009-08-28 02:40:00,64.526,64.54,64.46,64.48,70400000.0
2009-08-28 02:45:00,64.475,64.475,64.418,64.428,58600000.0
2009-08-28 02:50:00,64.429,64.446,64.408,64.446,65600000.0
2009-08-28 02:55:00,64.436,64.511,64.436,64.496,67200000.0
2009-08-28 03:00:00,64.494,64.517,64.477,64.484,68800000.0
2009-08-28 03:05:00,64.502,64.519,64.469,64.488,49600000.0
2009-08-28 03:10:00,64.481,64.481,64.415,64.415,60800000.0
2009-08-28 03:15:00,64.407,64.48,64.395,64.474,54400000.0
2009-08-28 03:20:00,64.44,64.497,64.42,64.496,67200000.0
2009-08-28 03:25:00,64.496,64.52,64.475,64.499,64000000.0
2009-08-28 03:30:00,64.49,64.539,64.458,64.537,72000000.0
2009-08-28 03:35:00,64.541,64.541,64.443,64.456,66000000.0
2009-08-28 03:40:00,64.455,64.455,64.391,64.397,86400000.0
2009-08-28 03:45:00,64.408,64.429,64.39,64.421,43200000.0
2009-08-28 03:50:00,64.406,64.406,64.305,64.373,51600000.0
2009-08-28 03:55:00,64.373,64.408,64.358,64.406,59200000.0
2009-08-28 04:00:00,64.421,64.421,64.303,64.326,28800000.0
2009-08-28 04:05:00,64.325,64.332,64.237,64.299,46400000.0
2009-08-28 04:10:00,64.31,64.342,64.287,64.336,65600000.0
2009-08-28 04:15:00,64.326,64.34,64.258,64.26,72000000.0
2009-08-28 04:20:00,64.297,64.317,64.287,64.301,62400000.0
2009-08-28 04:25:00,64.284,64.327,64.284,64.307,51600000.0
2009-08-28 04:30:00,64.316,64.336,64.306,64.323,52800000.0
2009-08-28 04:35:00,64.303,64.321,64.292,64.307,56000000.0
2009-08-28 04:40:00,64.273,64.374,64.27,64.372,46400000.0
2009-08-28 04:45:00,64.371,64.371,64.319,64.347,69200000.0
2009-08-28 04:50:00,64.337,64.348,64.267,64.269,92800000.0
2009-08-28 04:55:00,64.278,64.285,64.231,64.252,60800000.0
2009-08-28 05:00:00,64.256,64.294,64.256,64.294,48000000.0
2009-08-28 05:05:00,64.296,64.305,64.202,64.292,49600000.0
2009-08-28 05:10:00,64.295,64.306,64.273,64.297,59200000.0
2009-08-28 05:15:00,64.293,64.309,64.278,64.309,59200000.0
2009-08-28 05:20:00,64.315,64.315,64.287,64.308,81600000.0
2009-08-28 05:25:00,64.306,64.335,64.304,64.329,54400000.0
2009-08-28 05:30:00,64.325,64.334,64.265,64.283,67200000.0
2009-08-28 05:35:00,64.271,64.283,64.239,64.239,59200000.0
2009-08-28 05:40:00,64.246,64.263,64.221,64.227,67200000.0
2009-08-28 05:45:00,64.228,64.279,64.226,64.272,58600000.0
2009-08-28 05:50:00,64.29,64.32,64.284,64.285,43200000.0
2009-08-28 05:55:00,64.27,64.291,64.242,64.27,41600000.0
2009-08-28 06:00:00,64.241,64.279,64.241,64.279,48000000.0
2009-08-28 06:05:00,64.282,64.331,64.276,64.301,43200000.0
2009-08-28 06:10:00,64.314,64.344,64.304,64.338,83200000.0
2009-08-28 06:15:00,64.334,64.334,64.308,64.32,35200000.0
2009-08-28 06:20:00,64.29,64.317,64.29,64.298,60800000.0
2009-08-28 06:25:00,64.311,64.334,64.307,64.324,36800000.0
2009-08-28 06:30:00,64.326,64.33,64.308,64.309,94400000.0
2009-08-28 06:35:00,64.312,64.317,64.284,64.31,43200000.0
2009-08-28 06:40:00,64.307,64.312,64.277,64.309,54400000.0
2009-08-28 06:45:00,64.298,64.315,64.271,64.3,30400000.0
2009-08-28 06:50:00,64.292,64.309,64.255,64.305,52800000.0
2009-08-28 06:55:00,64.302,64.311,64.272,64.304,56400000.0
2009-08-28 07:00:00,64.296,64.31,64.27,64.27,51200000.0
2009-08-28 07:05:00,64.277,64.282,64.256,64.267,78400000.0
2009-08-28 07:10:00,64.27,64.278,64.242,64.242,72400000.0
2009-08-28 07:15:00,64.196,64.233,64.187,64.228,38400000.0
2009-08-28 07:20:00,64.229,64.279,64.227,64.279,48000000.0
2009-08-28 07:25:00,64.284,64.317,64.266,64.266,59200000.0
2009-08-28 07:30:00,64.257,64.301,64.256,64.298,46400000.0
2009-08-28 07:35:00,64.26,64.364,64.26,64.339,52800000.0
2009-08-28 07:40:00,64.37,64.424,64.37,64.424,110400000.0
2009-08-28 07:45:00,64.444,64.501,64.444,64.498,65600000.0
2009-08-28 07:50:00,64.492,64.499,64.43,64.489,67200000.0
2009-08-28 07:55:00,64.477,64.485,64.443,64.445,88800000.0
2009-08-28 08:00:00,64.449,64.449,64.369,64.392,59200000.0
2009-08-28 08:05:00,64.42,64.468,64.395,64.409,48000000.0
2009-08-28 08:10:00,64.417,64.486,64.417,64.46,86400000.0
2009-08-28 08:15:00,64.438,64.459,64.376,64.385,61600000.0
2009-08-28 08:20:00,64.392,64.399,64.36,64.36,41600000.0
2009-08-28 08:25:00,64.365,64.421,64.355,64.399,43200000.0
2009-08-28 08:30:00,64.355,64.461,64.342,64.459,87200000.0
2009-08-28 08:35:00,64.463,64.556,64.463,64.538,97600000.0
2009-08-28 08:40:00,64.518,64.518,64.484,64.499,56400000.0
2009-08-28 08:45:00,64.505,64.577,64.491,64.494,113400000.0
2009-08-28 08:50:00,64.498,64.498,64.441,64.495,142800000.0
2009-08-28 08:55:00,64.504,64.511,64.442,64.481,101200000.0
2009-08-28 09:00:00,64.486,64.486,64.414,64.414,121600000.0
2009-08-28 09:05:00,64.414,64.442,64.401,64.406,125200000.0
2009-08-28 09:10:00,64.409,64.419,64.338,64.367,75200000.0
2009-08-28 09:15:00,64.392,64.404,64.359,64.36,295800000.0
2009-08-28 09:20:00,64.37,64.38,64.345,64.361,275200000.0
2009-08-28 09:25:00,64.361,64.369,64.316,64.331,163600000.0
2009-08-28 09:30:00,64.34,64.345,64.282,64.292,136000000.0
2009-08-28 09:35:00,64.287,64.291,64.256,64.274,179200000.0
2009-08-28 09:40:00,64.283,64.312,64.265,64.312,206400000.0
2009-08-28 09:45:00,64.302,64.32,64.294,64.305,75600000.0
2009-08-28 09:50:00,64.3,64.304,64.248,64.25,188600000.0
2009-08-28 09:55:00,64.241,64.263,64.236,64.259,177600000.0
2009-08-28 10:00:00,64.258,64.345,64.251,64.334,188800000.0
2009-08-28 10:05:00,64.327,64.386,64.326,64.385,168000000.0
2009-08-28 10:10:00,64.387,64.411,64.3,64.404,233600000.0
2009-08-28 10:15:00,64.44,64.51,64.44,64.497,123200000.0
2009-08-28 10:20:00,64.488,64.508,64.475,64.475,134400000.0
2009-08-28 10:25:00,64.472,64.496,64.421,64.421,245200000.0
2009-08-28 10:30:00,64.42,64.42,64.296,64.392,158800000.0
2009-08-28 10:35:00,64.424,64.509,64.411,64.467,78400000.0
2009-08-28 10:40:00,64.464,64.551,64.464,64.533,148200000.0
2009-08-28 10:45:00,64.539,64.597,64.538,64.549,140800000.0
2009-08-28 10:50:00,64.541,64.551,64.528,64.545,277600000.0
2009-08-28 10:55:00,64.545,64.577,64.499,64.507,209800000.0
2009-08-28 11:00:00,64.468,64.533,64.468,64.506,139600000.0
2009-08-28 11:05:00,64.507,64.531,64.485,64.531,195600000.0
2009-08-28 11:10:00,64.514,64.514,64.47,64.472,223200000.0
2009-08-28 11:15:00,64.435,64.448,64.361,64.361,206400000.0
2009-08-28 11:20:00,64.362,64.38,64.351,64.368,220800000.0
2009-08-28 11:25:00,64.377,64.424,64.375,64.419,152000000.0
2009-08-28 11:30:00,64.423,64.443,64.381,64.432,124800000.0
2009-08-28 11:35:00,64.434,64.461,64.421,64.423,131200000.0
2009-08-28 11:40:00,64.412,64.426,64.374,64.374,163600000.0
2009-08-28 11:45:00,64.378,64.378,64.354,64.358,164800000.0
2009-08-28 11:50:00,64.357,64.388,64.356,64.381,205200000.0
2009-08-28 11:55:00,64.37,64.378,64.343,64.361,225200000.0
2009-08-28 12:00:00,64.384,64.416,64.384,64.408,142400000.0
2009-08-28 12:05:00,64.396,64.424,64.384,64.384,142800000.0
2009-08-28 12:10:00,64.377,64.386,64.341,64.341,89600000.0
2009-08-28 12:15:00,64.328,64.334,64.292,64.303,158400000.0
2009-08-28 12:20:00,64.303,64.306,64.242,64.273,192000000.0
2009-08-28 12:25:00,64.268,64.329,64.232,64.237,259600000.0
2009-08-28 12:30:00,64.248,64.385,64.248,64.381,213200000.0
2009-08-28 12:35:00,64.394,64.401,64.366,64.393,123200000.0
2009-08-28 12:40:00,64.403,64.412,64.396,64.402,120000000.0
2009-08-28 12:45:00,64.39,64.393,64.356,64.356,182800000.0
2009-08-28 12:50:00,64.351,64.399,64.351,64.396,81600000.0
2009-08-28 12:55:00,64.403,64.435,64.381,64.39,88000000.0
2009-08-28 13:00:00,64.367,64.404,64.346,64.404,61200000.0
2009-08-28 13:05:00,64.408,64.439,64.398,64.415,104000000.0
2009-08-28 13:10:00,64.423,64.423,64.397,64.408,91200000.0
2009-08-28 13:15:00,64.411,64.47,64.411,64.464,107200000.0
2009-08-28 13:20:00,64.45,64.477,64.406,64.407,94800000.0
2009-08-28 13:25:00,64.408,64.415,64.368,64.382,140800000.0
2009-08-28 13:30:00,64.374,64.402,64.372,64.394,85200000.0
2009-08-28 13:35:00,64.375,64.39,64.343,64.381,136800000.0
2009-08-28 13:40:00,64.375,64.414,64.375,64.383,92800000.0
2009-08-28 13:45:00,64.383,64.405,64.369,64.395,80000000.0
2009-08-28 13:50:00,64.4,64.418,64.378,64.417,147600000.0
2009-08-28 13:55:00,64.423,64.426,64.388,64.39,120400000.0
2009-08-28 14:00:00,64.387,64.387,64.334,64.384,102800000.0
2009-08-28 14:05:00,64.383,64.494,64.375,64.494,88000000.0
2009-08-28 14:10:00,64.49,64.491,64.41,64.424,88000000.0
2009-08-28 14:15:00,64.427,64.444,64.402,64.411,128400000.0
2009-08-28 14:20:00,64.383,64.47,64.372,64.47,115600000.0
2009-08-28 14:25:00,64.489,64.514,64.39,64.396,67200000.0
2009-08-28 14:30:00,64.388,64.452,64.307,64.392,70400000.0
2009-08-28 14:35:00,64.399,64.406,64.336,64.336,70400000.0
2009-08-28 14:40:00,64.346,64.378,64.346,64.359,60800000.0
2009-08-28 14:45:00,64.375,64.4,64.334,64.36,59200000.0
2009-08-28 14:50:00,64.362,64.382,64.337,64.379,70400000.0
2009-08-28 14:55:00,64.381,64.421,64.369,64.387,74000000.0
2009-08-28 15:00:00,64.433,64.56,64.433,64.56,70400000.0
2009-08-28 15:05:00,64.525,64.525,64.462,64.505,60800000.0
2009-08-28 15:10:00,64.5,64.536,64.474,64.536,57600000.0
2009-08-28 15:15:00,64.536,64.548,64.424,64.452,73600000.0
2009-08-28 15:20:00,64.472,64.509,64.367,64.509,56000000.0
2009-08-28 15:25:00,64.52,64.585,64.511,64.582,59200000.0
2009-08-28 15:30:00,64.565,64.587,64.452,64.476,59200000.0
2009-08-28 15:35:00,64.493,64.576,64.461,64.477,69200000.0
2009-08-28 15:40:00,64.472,64.475,64.413,64.457,62400000.0
2009-08-28 15:45:00,64.444,64.49,64.384,64.399,59600000.0
2009-08-28 15:50:00,64.4,64.433,64.376,64.418,58000000.0
2009-08-28 15:55:00,64.434,64.434,64.22,64.22,56000000.0
2009-08-28 16:00:00,64.205,64.291,64.161,64.287,64800000.0
2009-08-28 16:05:00,64.258,64.284,64.183,64.262,70400000.0
2009-08-28 16:10:00,64.264,64.331,64.247,64.267,59600000.0
2009-08-28 16:15:00,64.298,64.337,64.267,64.302,59200000.0
2009-08-28 16:20:00,64.286,64.286,64.181,64.181,52800000.0
2009-08-28 16:25:00,64.193,64.222,64.08,64.107,68800000.0
2009-08-28 16:30:00,64.122,64.131,64.062,64.122,64000000.0
2009-08-28 16:35:00,64.154,64.265,64.154,64.26,64000000.0
2009-08-28 16:40:00,64.291,64.297,64.202,64.223,66000000.0
2009-08-28 16:45:00,64.229,64.249,64.214,64.246,57600000.0
2009-08-28 16:50:00,64.271,64.325,64.219,64.315,52800000.0
2009-08-28 16:55:00,64.292,64.347,64.292,64.305,68800000.0
2009-08-28 17:00:00,64.28,64.288,64.175,64.277,59200000.0
2009-08-28 17:05:00,64.293,64.342,64.278,64.282,68800000.0
2009-08-28 17:10:00,64.286,64.286,64.215,64.265,62400000.0
2009-08-28 17:15:00,64.271,64.277,64.176,64.185,52800000.0
2009-08-28 17:20:00,64.183,64.21,64.113,64.21,54400000.0
2009-08-28 17:25:00,64.233,64.239,64.174,64.185,65600000.0
2009-08-28 17:30:00,64.197,64.218,64.187,64.207,59200000.0
2009-08-28 17:35:00,64.21,64.275,64.21,64.259,59200000.0
2009-08-28 17:40:00,64.26,64.267,64.205,64.205,59200000.0
2009-08-28 17:45:00,64.204,64.243,64.19,64.243,59200000.0
2009-08-28 17:50:00,64.223,64.23,64.144,64.147,62400000.0
2009-08-28 17:55:00,64.164,64.192,64.112,64.192,64000000.0
2009-08-28 18:00:00,64.219,64.255,64.136,64.233,70400000.0
2009-08-28 18:05:00,64.237,64.239,64.174,64.175,66000000.0
2009-08-28 18:10:00,64.185,64.218,64.161,64.171,60800000.0
2009-08-28 18:15:00,64.131,64.131,64.042,64.042,51200000.0
2009-08-28 18:20:00,64.061,64.121,64.044,64.077,68800000.0
2009-08-28 18:25:00,64.067,64.095,64.04,64.061,60800000.0
2009-08-28 18:30:00,64.048,64.069,64.045,64.067,56400000.0
2009-08-28 18:35:00,64.064,64.1,64.056,64.1,70400000.0
2009-08-28 18:40:00,64.099,64.161,64.099,64.158,62400000.0
2009-08-28 18:45:00,64.166,64.183,64.141,64.163,59200000.0
2009-08-28 18:50:00,64.15,64.15,64.103,64.103,64400000.0
2009-08-28 18:55:00,64.11,64.11,64.068,64.068,67600000.0
2009-08-28 19:00:00,64.039,64.12,64.03,64.078,65600000.0
2009-08-28 19:05:00,64.08,64.139,64.076,64.139,65600000.0
2009-08-28 19:10:00,64.146,64.191,64.126,64.126,62400000.0
2009-08-28 19:15:00,64.144,64.16,64.126,64.136,72000000.0
2009-08-28 19:20:00,64.154,64.159,64.127,64.127,60800000.0
2009-08-28 19:25:00,64.119,64.148,64.101,64.101,64000000.0
2009-08-28 19:30:00,64.117,64.117,64.054,64.098,56000000.0
2009-08-28 19:35:00,64.089,64.094,64.064,64.069,60800000.0
2009-08-28 19:40:00,64.069,64.076,64.053,64.068,67600000.0
2009-08-28 19:45:00,64.048,64.07,64.026,64.049,57600000.0
2009-08-28 19:50:00,64.05,64.073,64.032,64.073,68800000.0
2009-08-28 19:55:00,64.08,64.096,64.055,64.086,58000000.0
2009-08-28 20:00:00,64.074,64.079,64.025,64.04,54800000.0
2009-08-28 20:05:00,64.036,64.096,64.036,64.085,54400000.0
2009-08-28 20:10:00,64.087,64.156,64.087,64.15,51200000.0
2009-08-28 20:15:00,64.143,64.169,64.127,64.139,60800000.0
2009-08-28 20:20:00,64.118,64.14,64.061,64.067,57600000.0
2009-08-28 20:25:00,64.073,64.077,64.04,64.059,73600000.0
2009-08-28 20:30:00,64.078,64.078,64.012,64.025,43600000.0
2009-08-28 20:35:00,64.035,64.06,64.016,64.026,57600000.0
2009-08-28 20:40:00,64.026,64.038,64.007,64.007,54800000.0
2009-08-28 20:45:00,64.013,64.024,63.988,64.015,51600000.0
2009-08-28 20:50:00,64.014,64.048,63.977,64.037,59200000.0
2009-08-28 20:55:00,64.03,64.049,63.944,64.046,54400000.0
2009-08-28 21:00:00,64.036,64.077,64.008,64.077,65000000.0
2009-08-28 21:05:00,64.082,64.082,64.044,64.044,54400000.0
2009-08-28 21:10:00,64.036,64.052,64.013,64.025,62400000.0
2009-08-28 21:15:00,64.027,64.047,63.988,64.042,56000000.0
2009-08-28 21:20:00,64.048,64.079,64.037,64.07,58000000.0
2009-08-28 21:25:00,64.062,64.07,64.044,64.07,65600000.0
2009-08-28 21:30:00,64.076,64.076,63.926,63.936,58000000.0
2009-08-28 21:35:00,63.967,64.073,63.967,64.073,52800000.0
2009-08-28 21:40:00,64.093,64.099,63.993,63.996,56000000.0
2009-08-28 21:45:00,64.009,64.071,63.99,64.052,54400000.0
2009-08-28 21:50:00,64.062,64.062,63.952,64.04,68800000.0
2009-08-28 21:55:00,64.045,64.068,64.023,64.06,67200000.0
2009-08-28 22:00:00,64.038,64.098,64.016,64.067,60800000.0
2009-08-28 22:05:00,64.049,64.096,64.036,64.036,70400000.0
2009-08-28 22:10:00,64.028,64.111,64.028,64.106,75200000.0
2009-08-28 22:15:00,64.095,64.095,64.0,64.013,64400000.0
2009-08-28 22:20:00,63.992,64.027,63.985,64.024,60800000.0
2009-08-28 22:25:00,64.037,64.037,64.0,64.023,64000000.0
2009-08-28 22:30:00,64.016,64.02,63.981,63.999,64000000.0
2009-08-28 22:35:00,63.995,63.995,63.935,63.966,68800000.0
2009-08-28 22:40:00,63.97,63.99,63.952,63.973,57600000.0
2009-08-28 22:45:00,64.006,64.058,64.006,64.017,62400000.0
2009-08-28 22:50:00,64.019,64.023,63.958,63.993,60800000.0
2009-08-28 22:55:00,64.001,64.011,63.873,63.873,62800000.0
2009-08-30 23:00:00,63.772,63.772,63.602,63.707,65600000.0
2009-08-30 23:05:00,63.7,63.724,63.692,63.713,64000000.0
2009-08-30 23:10:00,63.713,63.743,63.704,63.742,57600000.0
2009-08-30 23:15:00,63.736,63.777,63.728,63.737,64000000.0
2009-08-30 23:20:00,63.749,63.788,63.734,63.788,62400000.0
2009-08-30 23:25:00,63.775,63.809,63.695,63.791,51200000.0
2009-08-30 23:30:00,63.799,63.806,63.774,63.791,62400000.0
2009-08-30 23:35:00,63.77,63.836,63.77,63.826,65600000.0
2009-08-30 23:40:00,63.821,63.869,63.821,63.83,65600000.0
2009-08-30 23:45:00,63.839,63.921,63.839,63.911,65600000.0
2009-08-30 23:50:00,63.898,63.951,63.893,63.939,64000000.0
2009-08-30 23:55:00,63.938,63.968,63.911,63.948,59200000.0
2009-08-31 00:00:00,63.959,64.008,63.924,63.943,62400000.0
2009-08-31 00:05:00,63.976,64.003,63.959,63.986,65600000.0
2009-08-31 00:10:00,63.989,63.989,63.85,63.85,59200000.0
2009-08-31 00:15:00,63.817,63.845,63.783,63.845,54400000.0
2009-08-31 00:20:00,63.846,63.858,63.797,63.812,74000000.0
2009-08-31 00:25:00,63.815,63.876,63.8,63.876,62800000.0
2009-08-31 00:30:00,63.846,63.911,63.845,63.905,60800000.0
2009-08-31 00:35:00,63.895,63.895,63.834,63.845,57600000.0
2009-08-31 00:40:00,63.849,63.849,63.811,63.819,52800000.0
2009-08-31 00:45:00,63.794,63.84,63.784,63.821,78400000.0
2009-08-31 00:50:00,63.815,63.815,63.724,63.748,67600000.0
2009-08-31 00:55:00,63.751,63.751,63.716,63.718,67200000.0
2009-08-31 01:00:00,63.717,63.737,63.657,63.708,56400000.0
2009-08-31 01:05:00,63.7,63.773,63.7,63.772,59200000.0
2009-08-31 01:10:00,63.779,63.855,63.736,63.755,64400000.0
2009-08-31 01:15:00,63.777,63.81,63.768,63.804,54400000.0
2009-08-31 01:20:00,63.81,63.864,63.81,63.853,72400000.0
2009-08-31 01:25:00,63.852,63.869,63.83,63.83,57600000.0
2009-08-31 01:30:00,63.82,63.864,63.813,63.864,56000000.0
2009-08-31 01:35:00,63.857,63.863,63.765,63.852,56400000.0
2009-08-31 01:40:00,63.87,63.894,63.853,63.868,57600000.0
2009-08-31 01:45:00,63.876,63.908,63.86,63.867,62400000.0
2009-08-31 01:50:00,63.869,63.869,63.82,63.845,64000000.0
2009-08-31 01:55:00,63.841,63.842,63.822,63.827,65600000.0
2009-08-31 02:00:00,63.835,63.876,63.806,63.864,66000000.0
2009-08-31 02:05:00,63.896,63.921,63.88,63.905,83600000.0
2009-08-31 02:10:00,63.903,63.919,63.887,63.907,54400000.0
2009-08-31 02:15:00,63.9,63.905,63.841,63.856,46800000.0
2009-08-31 02:20:00,63.84,63.851,63.825,63.839,67600000.0
2009-08-31 02:25:00,63.838,63.845,63.816,63.84,75200000.0
2009-08-31 02:30:00,63.839,63.842,63.725,63.746,57600000.0
2009-08-31 02:35:00,63.747,63.747,63.639,63.642,70400000.0
2009-08-31 02:40:00,63.6,63.639,63.535,63.635,72000000.0
2009-08-31 02:45:00,63.634,63.644,63.579,63.61,62400000.0
2009-08-31 02:50:00,63.619,63.635,63.456,63.489,64000000.0
2009-08-31 02:55:00,63.471,63.618,63.471,63.618,70400000.0
2009-08-31 03:00:00,63.621,63.636,63.494,63.494,75600000.0
2009-08-31 03:05:00,63.514,63.525,63.489,63.517,48000000.0
2009-08-31 03:10:00,63.513,63.513,63.314,63.314,46800000.0
2009-08-31 03:15:00,63.343,63.389,63.296,63.332,48000000.0
2009-08-31 03:20:00,63.334,63.396,63.316,63.396,59200000.0
2009-08-31 03:25:00,63.375,63.391,63.353,63.387,64000000.0
2009-08-31 03:30:00,63.368,63.368,63.284,63.322,76800000.0
2009-08-31 03:35:00,63.298,63.307,63.239,63.245,65600000.0
2009-08-31 03:40:00,63.239,63.34,63.213,63.329,86400000.0
2009-08-31 03:45:00,63.352,63.352,63.267,63.302,54800000.0
2009-08-31 03:50:00,63.287,63.296,63.163,63.296,56400000.0
2009-08-31 03:55:00,63.324,63.35,63.294,63.323,54400000.0
2009-08-31 04:00:00,63.329,63.345,63.307,63.344,36800000.0
2009-08-31 04:05:00,63.363,63.379,63.281,63.287,48000000.0
2009-08-31 04:10:00,63.289,63.292,63.245,63.266,51200000.0
2009-08-31 04:15:00,63.261,63.292,63.261,63.291,83600000.0
2009-08-31 04:20:00,63.318,63.33,63.301,63.317,62400000.0
2009-08-31 04:25:00,63.327,63.358,63.307,63.307,46400000.0
2009-08-31 04:30:00,63.326,63.344,63.316,63.332,59600000.0
2009-08-31 04:35:00,63.319,63.335,63.308,63.313,55200000.0
2009-08-31 04:40:00,63.297,63.3,63.208,63.252,56400000.0
2009-08-31 04:45:00,63.255,63.291,63.254,63.287,69200000.0
2009-08-31 04:50:00,63.276,63.293,63.249,63.275,93200000.0
2009-08-31 04:55:00,63.279,63.279,63.206,63.248,59200000.0
2009-08-31 05:00:00,63.257,63.306,63.257,63.293,52800000.0
2009-08-31 05:05:00,63.288,63.288,63.197,63.24,51200000.0
2009-08-31 05:10:00,63.236,63.257,63.159,63.159,60800000.0
2009-08-31 05:15:00,63.161,63.169,63.12,63.128,76800000.0
2009-08-31 05:20:00,63.106,63.152,63.096,63.135,97600000.0
2009-08-31 05:25:00,63.142,63.142,63.084,63.112,51200000.0
2009-08-31 05:30:00,63.095,63.1,63.049,63.1,67200000.0
2009-08-31 05:35:00,63.104,63.13,63.074,63.106,49600000.0
2009-08-31 05:40:00,63.119,63.211,63.117,63.205,67600000.0
2009-08-31 05:45:00,63.2,63.2,63.133,63.159,44800000.0
2009-08-31 05:50:00,63.166,63.173,63.123,63.173,46400000.0
2009-08-31 05:55:00,63.193,63.243,63.187,63.243,44800000.0
2009-08-31 06:00:00,63.233,63.267,63.23,63.25,38400000.0
2009-08-31 06:05:00,63.271,63.278,63.185,63.196,52800000.0
2009-08-31 06:10:00,63.2,63.224,63.187,63.196,85800000.0
2009-08-31 06:15:00,63.161,63.231,63.158,63.22,35200000.0
2009-08-31 06:20:00,63.21,63.225,63.185,63.217,65600000.0
2009-08-31 06:25:00,63.209,63.209,63.161,63.173,46400000.0
2009-08-31 06:30:00,63.155,63.198,63.155,63.198,102400000.0
2009-08-31 06:35:00,63.194,63.232,63.193,63.224,36800000.0
2009-08-31 06:40:00,63.239,63.322,63.239,63.298,48000000.0
2009-08-31 06:45:00,63.321,63.359,63.321,63.35,35200000.0
2009-08-31 06:50:00,63.33,63.369,63.305,63.305,68000000.0
2009-08-31 06:55:00,63.305,63.309,63.258,63.261,70400000.0
2009-08-31 07:00:00,63.254,63.295,63.254,63.278,46400000.0
2009-08-31 07:05:00,63.283,63.319,63.243,63.249,70400000.0
2009-08-31 07:10:00,63.267,63.307,63.266,63.268,72000000.0
2009-08-31 07:15:00,63.264,63.269,63.177,63.197,41000000.0
2009-08-31 07:20:00,63.212,63.26,63.203,63.236,49600000.0
2009-08-31 07:25:00,63.235,63.257,63.233,63.234,60800000.0
2009-08-31 07:30:00,63.244,63.291,63.24,63.276,40000000.0
2009-08-31 07:35:00,63.266,63.307,63.266,63.294,62400000.0
2009-08-31 07:40:00,63.292,63.301,63.237,63.243,113600000.0
2009-08-31 07:45:00,63.248,63.311,63.248,63.306,72000000.0
2009-08-31 07:50:00,63.338,63.37,63.279,63.321,72000000.0
2009-08-31 07:55:00,63.331,63.342,63.221,63.341,81600000.0
2009-08-31 08:00:00,63.316,63.316,63.257,63.299,60800000.0
2009-08-31 08:05:00,63.306,63.306,63.261,63.276,50000000.0
2009-08-31 08:10:00,63.278,63.286,63.232,63.265,87200000.0
2009-08-31 08:15:00,63.263,63.263,63.16,63.222,67200000.0
2009-08-31 08:20:00,63.232,63.255,63.191,63.192,40000000.0
2009-08-31 08:25:00,63.2,63.233,63.195,63.222,30400000.0
2009-08-31 08:30:00,63.211,63.252,63.2,63.236,68800000.0
2009-08-31 08:35:00,63.23,63.232,63.175,63.219,102800000.0
2009-08-31 08:40:00,63.223,63.226,63.167,63.189,63200000.0
2009-08-31 08:45:00,63.197,63.205,63.173,63.173,100000000.0
2009-08-31 08:50:00,63.167,63.18,63.143,63.166,146000000.0
2009-08-31 08:55:00,63.17,63.214,63.16,63.214,100800000.0
2009-08-31 09:00:00,63.224,63.236,63.212,63.232,122000000.0
2009-08-31 09:05:00,63.245,63.249,63.19,63.193,123200000.0
2009-08-31 09:10:00,63.204,63.24,63.191,63.239,73000000.0
2009-08-31 09:15:00,63.255,63.31,63.242,63.298,296400000.0
2009-08-31 09:20:00,63.29,63.309,63.277,63.295,276000000.0
2009-08-31 09:25:00,63.294,63.326,63.228,63.312,163600000.0
2009-08-31 09:30:00,63.333,63.333,63.285,63.31,136800000.0
2009-08-31 09:35:00,63.31,63.31,63.26,63.293,188800000.0
2009-08-31 09:40:00,63.286,63.313,63.255,63.302,207200000.0
2009-08-31 09:45:00,63.302,63.314,63.284,63.302,65600000.0
2009-08-31 09:50:00,63.304,63.304,63.255,63.303,187200000.0
2009-08-31 09:55:00,63.3,63.319,63.286,63.307,177600000.0
2009-08-31 10:00:00,63.299,63.299,63.24,63.278,197200000.0
2009-08-31 10:05:00,63.278,63.282,63.265,63.28,168000000.0
2009-08-31 10:10:00,63.263,63.332,63.26,63.328,233600000.0
2009-08-31 10:15:00,63.334,63.334,63.295,63.295,136000000.0
2009-08-31 10:20:00,63.278,63.307,63.269,63.299,134800000.0
2009-08-31 10:25:00,63.311,63.326,63.266,63.289,254600000.0
2009-08-31 10:30:00,63.301,63.322,63.273,63.319,158800000.0
2009-08-31 10:35:00,63.313,63.365,63.304,63.322,76800000.0
2009-08-31 10:40:00,63.347,63.399,63.327,63.382,144000000.0
2009-08-31 10:45:00,63.378,63.435,63.378,63.43,141200000.0
2009-08-31 10:50:00,63.422,63.454,63.422,63.447,277200000.0
2009-08-31 10:55:00,63.464,63.548,63.464,63.495,210000000.0
2009-08-31 11:00:00,63.487,63.61,63.485,63.606,141200000.0
2009-08-31 11:05:00,63.608,63.608,63.53,63.544,195600000.0
2009-08-31 11:10:00,63.546,63.56,63.523,63.528,224000000.0
2009-08-31 11:15:00,63.524,63.53,63.475,63.48,215200000.0
2009-08-31 11:20:00,63.484,63.507,63.46,63.462,221200000.0
2009-08-31 11:25:00,63.462,63.476,63.434,63.469,158400000.0
2009-08-31 11:30:00,63.434,63.477,63.434,63.452,124800000.0
2009-08-31 11:35:00,63.455,63.465,63.412,63.412,129600000.0
2009-08-31 11:40:00,63.442,63.483,63.354,63.483,173600000.0
2009-08-31 11:45:00,63.486,63.502,63.475,63.481,171200000.0
2009-08-31 11:50:00,63.478,63.486,63.461,63.471,205200000.0
2009-08-31 11:55:00,63.463,63.49,63.449,63.473,225200000.0
2009-08-31 12:00:00,63.479,63.492,63.43,63.438,143400000.0
2009-08-31 12:05:00,63.435,63.441,63.408,63.412,142400000.0
2009-08-31 12:10:00,63.434,63.439,63.411,63.432,91200000.0
2009-08-31 12:15:00,63.443,63.449,63.434,63.436,158400000.0
2009-08-31 12:20:00,63.419,63.447,63.406,63.443,192000000.0
2009-08-31 12:25:00,63.44,63.448,63.345,63.346,259000000.0
2009-08-31 12:30:00,63.332,63.458,63.302,63.445,212800000.0
2009-08-31 12:35:00,63.442,63.442,63.388,63.435,110800000.0
2009-08-31 12:40:00,63.451,63.465,63.409,63.445,118800000.0
2009-08-31 12:45:00,63.462,63.468,63.44,63.448,182400000.0
2009-08-31 12:50:00,63.456,63.468,63.436,63.436,76800000.0
2009-08-31 12:55:00,63.419,63.428,63.378,63.392,88400000.0
2009-08-31 13:00:00,63.394,63.416,63.391,63.409,70400000.0
2009-08-31 13:05:00,63.417,63.424,63.401,63.422,103800000.0
2009-08-31 13:10:00,63.439,63.444,63.361,63.384,87600000.0
2009-08-31 13:15:00,63.383,63.411,63.37,63.403,104000000.0
2009-08-31 13:20:00,63.453,63.53,63.453,63.499,99600000.0
2009-08-31 13:25:00,63.505,63.541,63.499,63.541,141200000.0
2009-08-31 13:30:00,63.54,63.54,63.393,63.488,80000000.0
2009-08-31 13:35:00,63.468,63.47,63.45,63.453,134400000.0
2009-08-31 13:40:00,63.441,63.445,63.406,63.434,88000000.0
2009-08-31 13:45:00,63.42,63.481,63.41,63.474,81600000.0
2009-08-31 13:50:00,63.479,63.495,63.462,63.467,138000000.0
2009-08-31 13:55:00,63.46,63.46,63.436,63.438,120800000.0
2009-08-31 14:00:00,63.446,63.497,63.432,63.435,94400000.0
2009-08-31 14:05:00,63.437,63.446,63.391,63.42,81600000.0
2009-08-31 14:10:00,63.411,63.44,63.384,63.43,88400000.0
2009-08-31 14:15:00,63.427,63.436,63.337,63.34,128400000.0
2009-08-31 14:20:00,63.364,63.39,63.349,63.39,113600000.0
2009-08-31 14:25:00,63.387,63.387,63.353,63.353,67200000.0
2009-08-31 14:30:00,63.354,63.438,63.294,63.408,65600000.0
2009-08-31 14:35:00,63.414,63.414,63.355,63.378,60800000.0
2009-08-31 14:40:00,63.384,63.384,63.31,63.332,60200000.0
2009-08-31 14:45:00,63.334,63.386,63.323,63.386,59200000.0
2009-08-31 14:50:00,63.39,63.442,63.347,63.429,62400000.0
2009-08-31 14:55:00,63.416,63.422,63.366,63.392,67200000.0
2009-08-31 15:00:00,63.367,63.374,63.341,63.351,69800000.0
2009-08-31 15:05:00,63.358,63.362,63.267,63.27,60800000.0
2009-08-31 15:10:00,63.239,63.294,63.224,63.268,57600000.0
2009-08-31 15:15:00,63.259,63.3,63.233,63.294,73600000.0
2009-08-31 15:20:00,63.29,63.29,63.193,63.265,62400000.0
2009-08-31 15:25:00,63.239,63.276,63.207,63.27,67600000.0
2009-08-31 15:30:00,63.257,63.296,63.2,63.244,62400000.0
2009-08-31 15:35:00,63.233,63.284,63.201,63.275,62400000.0
2009-08-31 15:40:00,63.26,63.337,63.15,63.337,57600000.0
2009-08-31 15:45:00,63.307,63.379,63.197,63.227,59200000.0
2009-08-31 15:50:00,63.209,63.253,63.153,63.22,58000000.0
2009-08-31 15:55:00,63.216,63.266,63.169,63.266,51200000.0
2009-08-31 16:00:00,63.269,63.28,63.201,63.28,64400000.0
2009-08-31 16:05:00,63.276,63.378,63.259,63.368,69800000.0
2009-08-31 16:10:00,63.347,63.369,63.311,63.356,59200000.0
2009-08-31 16:15:00,63.356,63.37,63.314,63.314,54400000.0
2009-08-31 16:20:00,63.319,63.353,63.251,63.251,58000000.0
2009-08-31 16:25:00,63.24,63.306,63.24,63.306,68800000.0
2009-08-31 16:30:00,63.305,63.305,63.166,63.293,64000000.0
2009-08-31 16:35:00,63.305,63.333,63.267,63.321,64000000.0
2009-08-31 16:40:00,63.343,63.431,63.343,63.431,66000000.0
2009-08-31 16:45:00,63.431,63.442,63.39,63.442,60800000.0
2009-08-31 16:50:00,63.462,63.477,63.411,63.472,52800000.0
2009-08-31 16:55:00,63.446,63.589,63.388,63.589,68800000.0
2009-08-31 17:00:00,63.587,63.587,63.458,63.484,59200000.0
2009-08-31 17:05:00,63.479,63.491,63.439,63.48,66400000.0
2009-08-31 17:10:00,63.496,63.554,63.496,63.503,62400000.0
2009-08-31 17:15:00,63.493,63.548,63.468,63.546,62400000.0
2009-08-31 17:20:00,63.559,63.57,63.433,63.504,53800000.0
2009-08-31 17:25:00,63.483,63.506,63.466,63.466,66000000.0
2009-08-31 17:30:00,63.472,63.516,63.472,63.515,59200000.0
2009-08-31 17:35:00,63.509,63.592,63.504,63.556,60000000.0
2009-08-31 17:40:00,63.582,63.612,63.537,63.537,54400000.0
2009-08-31 17:45:00,63.548,63.573,63.499,63.499,59200000.0
2009-08-31 17:50:00,63.499,63.501,63.475,63.492,62400000.0
2009-08-31 17:55:00,63.535,63.599,63.507,63.599,64000000.0
2009-08-31 18:00:00,63.606,63.661,63.539,63.583,72000000.0
2009-08-31 18:05:00,63.599,63.623,63.531,63.536,65600000.0
2009-08-31 18:10:00,63.545,63.572,63.532,63.567,60800000.0
2009-08-31 18:15:00,63.553,63.561,63.503,63.55,51200000.0
2009-08-31 18:20:00,63.547,63.564,63.476,63.512,68800000.0
2009-08-31 18:25:00,63.512,63.516,63.476,63.492,60800000.0
2009-08-31 18:30:00,63.492,63.544,63.49,63.539,56000000.0
2009-08-31 18:35:00,63.539,63.599,63.528,63.594,70400000.0
2009-08-31 18:40:00,63.608,63.615,63.547,63.57,62400000.0
2009-08-31 18:45:00,63.569,63.574,63.538,63.573,60000000.0
2009-08-31 18:50:00,63.552,63.568,63.538,63.563,64400000.0
2009-08-31 18:55:00,63.564,63.564,63.515,63.529,67600000.0
2009-08-31 19:00:00,63.543,63.549,63.515,63.52,65600000.0
2009-08-31 19:05:00,63.515,63.545,63.515,63.544,72000000.0
2009-08-31 19:10:00,63.554,63.63,63.551,63.615,62800000.0
2009-08-31 19:15:00,63.595,63.618,63.592,63.609,72000000.0
2009-08-31 19:20:00,63.606,63.643,63.582,63.631,64400000.0
2009-08-31 19:25:00,63.612,63.628,63.566,63.566,64000000.0
2009-08-31 19:30:00,63.575,63.597,63.556,63.597,56000000.0
2009-08-31 19:35:00,63.609,63.683,63.609,63.675,60800000.0
2009-08-31 19:40:00,63.669,63.677,63.65,63.666,62400000.0
2009-08-31 19:45:00,63.666,63.666,63.641,63.661,58000000.0
2009-08-31 19:50:00,63.681,63.69,63.644,63.69,68800000.0
2009-08-31 19:55:00,63.686,63.704,63.652,63.704,57600000.0
2009-08-31 20:00:00,63.698,63.705,63.659,63.672,54400000.0
2009-08-31 20:05:00,63.691,63.705,63.644,63.705,59200000.0
2009-08-31 20:10:00,63.706,63.711,63.66,63.665,65600000.0
2009-08-31 20:15:00,63.66,63.675,63.644,63.658,60800000.0
2009-08-31 20:20:00,63.655,63.698,63.636,63.636,59600000.0
2009-08-31 20:25:00,63.627,63.682,63.605,63.672,73600000.0
2009-08-31 20:30:00,63.67,63.707,63.664,63.707,43200000.0
2009-08-31 20:35:00,63.692,63.726,63.692,63.722,51200000.0
2009-08-31 20:40:00,63.725,63.738,63.69,63.697,54400000.0
2009-08-31 20:45:00,63.704,63.713,63.666,63.666,52800000.0
2009-08-31 20:50:00,63.661,63.676,63.647,63.652,59200000.0
2009-08-31 20:55:00,63.66,63.682,63.572,63.649,52800000.0
2009-08-31 21:00:00,63.636,63.654,63.593,63.609,66000000.0
2009-08-31 21:05:00,63.605,63.606,63.584,63.597,57600000.0
2009-08-31 21:10:00,63.589,63.595,63.527,63.527,56000000.0
2009-08-31 21:15:00,63.522,63.582,63.513,63.566,56800000.0
2009-08-31 21:20:00,63.573,63.582,63.524,63.53,49600000.0
2009-08-31 21:25:00,63.533,63.563,63.528,63.553,65600000.0
2009-08-31 21:30:00,63.562,63.608,63.557,63.605,57600000.0
2009-08-31 21:35:00,63.603,63.641,63.59,63.641,57600000.0
2009-08-31 21:40:00,63.634,63.692,63.617,63.69,51200000.0
2009-08-31 21:45:00,63.711,63.786,63.709,63.78,52800000.0
2009-08-31 21:50:00,63.782,63.815,63.668,63.788,68800000.0
2009-08-31 21:55:00,63.798,63.813,63.788,63.809,67200000.0
2009-08-31 22:00:00,63.825,63.877,63.738,63.821,60800000.0
2009-08-31 22:05:00,63.825,63.826,63.743,63.764,70800000.0
2009-08-31 22:10:00,63.737,63.849,63.737,63.836,76000000.0
2009-08-31 22:15:00,63.844,63.882,63.839,63.839,64400000.0
2009-08-31 22:20:00,63.836,63.838,63.799,63.806,60800000.0
2009-08-31 22:25:00,63.802,63.812,63.785,63.805,64000000.0
2009-08-31 22:30:00,63.799,63.799,63.741,63.751,64000000.0
2009-08-31 22:35:00,63.767,63.779,63.742,63.779,68800000.0
2009-08-31 22:40:00,63.772,63.818,63.765,63.802,52800000.0
2009-08-31 22:45:00,63.819,63.822,63.768,63.787,62800000.0
2009-08-31 22:50:00,63.779,63.798,63.764,63.795,60800000.0
2009-08-31 22:55:00,63.776,63.819,63.744,63.749,62400000.0
2009-08-31 23:00:00,63.738,63.757,63.71,63.747,65600000.0
2009-08-31 23:05:00,63.746,63.761,63.726,63.75,64000000.0
2009-08-31 23:10:00,63.725,63.796,63.717,63.796,57600000.0
2009-08-31 23:15:00,63.793,63.808,63.764,63.802,64000000.0
2009-08-31 23:20:00,63.815,63.828,63.775,63.782,62400000.0
2009-08-31 23:25:00,63.772,63.796,63.688,63.755,67200000.0
2009-08-31 23:30:00,63.79,63.809,63.766,63.797,62800000.0
2009-08-31 23:35:00,63.804,63.82,63.777,63.813,65600000.0
2009-08-31 23:40:00,63.799,63.81,63.722,63.737,65600000.0
2009-08-31 23:45:00,63.722,63.735,63.631,63.658,66000000.0
2009-08-31 23:50:00,63.646,63.653,63.612,63.616,64000000.0
2009-08-31 23:55:00,63.645,63.674,63.644,63.654,59200000.0
2009-09-01 00:00:00,63.673,63.699,63.658,63.677,62400000.0
2009-09-01 00:05:00,63.663,63.671,63.632,63.644,66400000.0
2009-09-01 00:10:00,63.64,63.642,63.607,63.63,59200000.0
2009-09-01 00:15:00,63.636,63.657,63.629,63.629,54400000.0
2009-09-01 00:20:00,63.615,63.622,63.553,63.613,73600000.0
2009-09-01 00:25:00,63.603,63.605,63.56,63.583,62400000.0
2009-09-01 00:30:00,63.585,63.59,63.543,63.559,60800000.0
2009-09-01 00:35:00,63.583,63.592,63.579,63.58,57600000.0
2009-09-01 00:40:00,63.584,63.629,63.564,63.626,54400000.0
2009-09-01 00:45:00,63.65,63.688,63.619,63.66,68800000.0
2009-09-01 00:50:00,63.656,63.706,63.653,63.701,67200000.0
2009-09-01 00:55:00,63.713,63.769,63.681,63.769,67200000.0
2009-09-01 01:00:00,63.743,63.746,63.672,63.725,56800000.0
2009-09-01 01:05:00,63.722,63.772,63.722,63.772,59200000.0
2009-09-01 01:10:00,63.774,63.813,63.663,63.796,64000000.0
2009-09-01 01:15:00,63.782,63.789,63.748,63.78,54400000.0
2009-09-01 01:20:00,63.74,63.776,63.722,63.74,72000000.0
2009-09-01 01:25:00,63.723,63.744,63.72,63.731,57600000.0
2009-09-01 01:30:00,63.731,63.749,63.718,63.722,56400000.0
2009-09-01 01:35:00,63.702,63.729,63.632,63.705,56400000.0
2009-09-01 01:40:00,63.691,63.693,63.646,63.666,57600000.0
2009-09-01 01:45:00,63.667,63.676,63.639,63.644,62400000.0
2009-09-01 01:50:00,63.65,63.675,63.64,63.664,64000000.0
2009-09-01 01:55:00,63.661,63.675,63.632,63.659,65000000.0
2009-09-01 02:00:00,63.61,63.714,63.6,63.714,65400000.0
2009-09-01 02:05:00,63.723,63.724,63.686,63.72,83200000.0
2009-09-01 02:10:00,63.737,63.767,63.737,63.743,52800000.0
2009-09-01 02:15:00,63.721,63.721,63.689,63.689,45200000.0
2009-09-01 02:20:00,63.672,63.727,63.666,63.708,68800000.0
2009-09-01 02:25:00,63.713,63.715,63.693,63.695,75200000.0
2009-09-01 02:30:00,63.717,63.731,63.704,63.731,54800000.0
2009-09-01 02:35:00,63.728,63.728,63.683,63.695,68800000.0
2009-09-01 02:40:00,63.688,63.748,63.683,63.743,82000000.0
2009-09-01 02:45:00,63.753,63.79,63.74,63.767,59200000.0
2009-09-01 02:50:00,63.762,63.824,63.714,63.725,62400000.0
2009-09-01 02:55:00,63.732,63.774,63.711,63.742,73600000.0
2009-09-01 03:00:00,63.747,63.931,63.746,63.901,72000000.0
2009-09-01 03:05:00,63.917,63.923,63.898,63.91,51200000.0
2009-09-01 03:10:00,63.902,63.902,63.808,63.812,57600000.0
2009-09-01 03:15:00,63.836,63.894,63.826,63.894,49600000.0
2009-09-01 03:20:00,63.884,63.915,63.883,63.905,65600000.0
2009-09-01 03:25:00,63.898,63.898,63.814,63.814,64000000.0
2009-09-01 03:30:00,63.805,63.98,63.803,63.98,83200000.0
2009-09-01 03:35:00,64.003,64.013,63.874,63.89,65600000.0
2009-09-01 03:40:00,63.893,63.965,63.874,63.965,86400000.0
2009-09-01 03:45:00,63.993,64.007,63.944,64.002,57600000.0
2009-09-01 03:50:00,63.987,64.008,63.893,63.989,40000000.0
2009-09-01 03:55:00,63.974,63.981,63.934,63.967,64400000.0
2009-09-01 04:00:00,63.98,63.989,63.962,63.977,36800000.0
2009-09-01 04:05:00,63.979,63.985,63.948,63.956,54400000.0
2009-09-01 04:10:00,63.991,64.007,63.948,63.949,43600000.0
2009-09-01 04:15:00,63.937,63.949,63.904,63.921,72000000.0
2009-09-01 04:20:00,63.917,63.936,63.87,63.885,62800000.0
2009-09-01 04:25:00,63.899,63.921,63.894,63.912,44800000.0
2009-09-01 04:30:00,63.898,63.902,63.815,63.84,49600000.0
2009-09-01 04:35:00,63.851,63.922,63.845,63.914,46400000.0
2009-09-01 04:40:00,63.917,63.928,63.889,63.901,56000000.0
2009-09-01 04:45:00,63.901,63.909,63.88,63.891,68800000.0
2009-09-01 04:50:00,63.873,63.917,63.862,63.916,92800000.0
2009-09-01 04:55:00,63.925,63.946,63.922,63.94,52800000.0
2009-09-01 05:00:00,63.922,63.945,63.907,63.939,51200000.0
2009-09-01 05:05:00,63.931,63.948,63.931,63.935,46400000.0
2009-09-01 05:10:00,63.933,63.955,63.919,63.935,59200000.0
2009-09-01 05:15:00,63.935,63.975,63.924,63.936,40400000.0
2009-09-01 05:20:00,63.933,63.941,63.903,63.923,93200000.0
2009-09-01 05:25:00,63.924,63.926,63.893,63.916,41600000.0
2009-09-01 05:30:00,63.911,63.95,63.901,63.922,67200000.0
2009-09-01 05:35:00,63.932,64.045,63.929,64.041,48000000.0
2009-09-01 05:40:00,64.045,64.045,63.983,64.009,67200000.0
2009-09-01 05:45:00,64.005,64.005,63.968,63.994,50000000.0
2009-09-01 05:50:00,63.993,64.001,63.978,63.985,62400000.0
2009-09-01 05:55:00,63.984,63.999,63.959,63.999,41600000.0
2009-09-01 06:00:00,64.001,64.001,63.962,64.0,43200000.0
2009-09-01 06:05:00,64.002,64.059,63.988,64.053,48000000.0
2009-09-01 06:10:00,64.073,64.078,64.022,64.039,76800000.0
2009-09-01 06:15:00,64.057,64.062,64.013,64.024,42000000.0
2009-09-01 06:20:00,64.032,64.103,64.03,64.055,60200000.0
2009-09-01 06:25:00,64.071,64.074,64.022,64.04,57600000.0
2009-09-01 06:30:00,64.032,64.032,63.896,63.917,102400000.0
2009-09-01 06:35:00,63.911,63.939,63.864,63.9,33600000.0
2009-09-01 06:40:00,63.876,63.876,63.756,63.8,56000000.0
2009-09-01 06:45:00,63.812,63.836,63.8,63.835,33600000.0
2009-09-01 06:50:00,63.854,63.876,63.817,63.827,65600000.0
2009-09-01 06:55:00,63.843,63.847,63.792,63.837,52800000.0
2009-09-01 07:00:00,63.839,63.892,63.812,63.876,57600000.0
2009-09-01 07:05:00,63.883,63.887,63.815,63.85,78400000.0
2009-09-01 07:10:00,63.852,63.895,63.826,63.827,72000000.0
2009-09-01 07:15:00,63.834,63.858,63.817,63.838,49600000.0
2009-09-01 07:20:00,63.845,63.882,63.836,63.875,57600000.0
2009-09-01 07:25:00,63.889,63.922,63.889,63.912,52800000.0
2009-09-01 07:30:00,63.923,63.938,63.912,63.921,50000000.0
2009-09-01 07:35:00,63.923,64.01,63.923,63.992,60800000.0
2009-09-01 07:40:00,63.978,63.995,63.942,63.964,107200000.0
2009-09-01 07:45:00,63.972,63.997,63.949,63.976,57600000.0
2009-09-01 07:50:00,63.956,63.963,63.924,63.926,75200000.0
2009-09-01 07:55:00,63.946,63.97,63.918,63.925,87200000.0
2009-09-01 08:00:00,63.938,64.023,63.935,64.023,67200000.0
2009-09-01 08:05:00,64.025,64.051,64.014,64.014,44800000.0
2009-09-01 08:10:00,64.01,64.015,63.98,63.992,94800000.0
2009-09-01 08:15:00,63.991,63.996,63.917,63.925,57600000.0
2009-09-01 08:20:00,63.951,63.974,63.912,63.926,56000000.0
2009-09-01 08:25:00,63.926,63.985,63.926,63.975,44800000.0
2009-09-01 08:30:00,63.968,63.998,63.968,63.991,80400000.0
2009-09-01 08:35:00,63.991,63.998,63.951,63.973,104000000.0
2009-09-01 08:40:00,63.976,63.981,63.894,63.971,52800000.0
2009-09-01 08:45:00,63.965,63.998,63.953,63.985,101200000.0
2009-09-01 08:50:00,63.974,64.0,63.933,63.933,149200000.0
2009-09-01 08:55:00,63.944,63.978,63.89,63.978,104000000.0
2009-09-01 09:00:00,63.999,64.028,63.986,63.998,121600000.0
2009-09-01 09:05:00,64.01,64.157,64.01,64.157,128000000.0
2009-09-01 09:10:00,64.157,64.166,64.131,64.158,75200000.0
2009-09-01 09:15:00,64.155,64.217,64.155,64.184,297600000.0
2009-09-01 09:20:00,64.161,64.168,64.128,64.142,275200000.0
2009-09-01 09:25:00,64.13,64.134,64.097,64.11,172400000.0
2009-09-01 09:30:00,64.116,64.134,64.113,64.133,136000000.0
2009-09-01 09:35:00,64.13,64.161,64.091,64.155,192000000.0
2009-09-01 09:40:00,64.139,64.139,64.1,64.104,206800000.0
2009-09-01 09:45:00,64.096,64.113,64.057,64.057,72400000.0
2009-09-01 09:50:00,64.052,64.07,64.037,64.048,192800000.0
2009-09-01 09:55:00,64.036,64.132,64.036,64.127,177600000.0
2009-09-01 10:00:00,64.126,64.136,64.07,64.07,194000000.0
2009-09-01 10:05:00,64.07,64.076,64.033,64.052,178000000.0
2009-09-01 10:10:00,64.077,64.086,64.0,64.0,233000000.0
2009-09-01 10:15:00,63.973,63.973,63.914,63.93,128400000.0
2009-09-01 10:20:00,63.927,63.927,63.885,63.892,122800000.0
2009-09-01 10:25:00,63.889,63.897,63.733,63.748,245600000.0
2009-09-01 10:30:00,63.748,63.748,63.652,63.709,158400000.0
2009-09-01 10:35:00,63.72,63.732,63.707,63.722,68600000.0
2009-09-01 10:40:00,63.733,63.819,63.733,63.793,150400000.0
2009-09-01 10:45:00,63.778,63.779,63.687,63.739,141600000.0
2009-09-01 10:50:00,63.743,63.743,63.684,63.693,278000000.0
2009-09-01 10:55:00,63.704,63.775,63.696,63.769,209000000.0
2009-09-01 11:00:00,63.763,63.763,63.662,63.676,145600000.0
2009-09-01 11:05:00,63.674,63.674,63.6,63.606,195200000.0
2009-09-01 11:10:00,63.604,63.64,63.594,63.636,227000000.0
2009-09-01 11:15:00,63.626,63.671,63.617,63.617,209600000.0
2009-09-01 11:20:00,63.592,63.592,63.56,63.581,221200000.0
2009-09-01 11:25:00,63.578,63.588,63.53,63.531,160000000.0
2009-09-01 11:30:00,63.514,63.515,63.486,63.497,125600000.0
2009-09-01 11:35:00,63.491,63.564,63.484,63.564,136400000.0
2009-09-01 11:40:00,63.582,63.632,63.582,63.626,170000000.0
2009-09-01 11:45:00,63.634,63.679,63.633,63.664,166400000.0
2009-09-01 11:50:00,63.654,63.654,63.597,63.598,204800000.0
2009-09-01 11:55:00,63.581,63.613,63.542,63.545,224200000.0
2009-09-01 12:00:00,63.538,63.542,63.494,63.503,141200000.0
2009-09-01 12:05:00,63.5,63.5,63.455,63.492,142400000.0
2009-09-01 12:10:00,63.49,63.527,63.485,63.487,86400000.0
2009-09-01 12:15:00,63.497,63.559,63.497,63.559,158400000.0
2009-09-01 12:20:00,63.568,63.608,63.567,63.586,192000000.0
2009-09-01 12:25:00,63.598,63.643,63.505,63.505,259600000.0
2009-09-01 12:30:00,63.496,63.624,63.496,63.543,213200000.0
2009-09-01 12:35:00,63.55,63.553,63.491,63.504,115600000.0
2009-09-01 12:40:00,63.497,63.54,63.497,63.53,120000000.0
2009-09-01 12:45:00,63.529,63.532,63.438,63.492,182400000.0
2009-09-01 12:50:00,63.506,63.506,63.436,63.441,70400000.0
2009-09-01 12:55:00,63.435,63.45,63.431,63.449,81000000.0
2009-09-01 13:00:00,63.459,63.501,63.457,63.49,60800000.0
2009-09-01 13:05:00,63.47,63.5,63.448,63.483,104400000.0
2009-09-01 13:10:00,63.48,63.509,63.451,63.462,81600000.0
2009-09-01 13:15:00,63.462,63.483,63.453,63.474,96400000.0
2009-09-01 13:20:00,63.464,63.506,63.446,63.491,102400000.0
2009-09-01 13:25:00,63.493,63.508,63.48,63.508,140800000.0
2009-09-01 13:30:00,63.518,63.591,63.5,63.591,83200000.0
2009-09-01 13:35:00,63.607,63.626,63.574,63.574,136000000.0
2009-09-01 13:40:00,63.601,63.611,63.502,63.523,88400000.0
2009-09-01 13:45:00,63.534,63.577,63.529,63.569,86400000.0
2009-09-01 13:50:00,63.564,63.59,63.549,63.56,138000000.0
2009-09-01 13:55:00,63.566,63.568,63.494,63.5,120000000.0
2009-09-01 14:00:00,63.5,63.516,63.472,63.476,102800000.0
2009-09-01 14:05:00,63.483,63.533,63.476,63.533,84000000.0
2009-09-01 14:10:00,63.539,63.574,63.512,63.568,88000000.0
2009-09-01 14:15:00,63.587,63.596,63.571,63.583,128000000.0
2009-09-01 14:20:00,63.584,63.584,63.514,63.529,108800000.0
2009-09-01 14:25:00,63.517,63.517,63.468,63.47,67200000.0
2009-09-01 14:30:00,63.476,63.519,63.386,63.447,64000000.0
2009-09-01 14:35:00,63.464,63.503,63.41,63.417,60800000.0
2009-09-01 14:40:00,63.426,63.494,63.418,63.465,68800000.0
2009-09-01 14:45:00,63.47,63.475,63.433,63.465,59200000.0
2009-09-01 14:50:00,63.465,63.481,63.406,63.406,57600000.0
2009-09-01 14:55:00,63.404,63.41,63.38,63.392,65600000.0
2009-09-01 15:00:00,63.381,63.387,63.301,63.333,70400000.0
2009-09-01 15:05:00,63.347,63.355,63.286,63.317,60800000.0
2009-09-01 15:10:00,63.305,63.305,63.245,63.263,62400000.0
2009-09-01 15:15:00,63.26,63.331,63.254,63.331,73600000.0
2009-09-01 15:20:00,63.344,63.344,63.246,63.295,60800000.0
2009-09-01 15:25:00,63.299,63.4,63.297,63.388,52800000.0
2009-09-01 15:30:00,63.399,63.462,63.381,63.46,60800000.0
2009-09-01 15:35:00,63.477,63.516,63.442,63.455,62400000.0
2009-09-01 15:40:00,63.482,63.62,63.482,63.609,62400000.0
2009-09-01 15:45:00,63.624,63.661,63.614,63.661,59200000.0
2009-09-01 15:50:00,63.677,63.708,63.588,63.588,57600000.0
2009-09-01 15:55:00,63.599,63.659,63.561,63.561,58400000.0
2009-09-01 16:00:00,63.553,63.925,63.553,63.749,64000000.0
2009-09-01 16:05:00,63.793,63.962,63.793,63.878,70400000.0
2009-09-01 16:10:00,63.888,63.932,63.761,63.761,59600000.0
2009-09-01 16:15:00,63.72,63.796,63.689,63.762,60800000.0
2009-09-01 16:20:00,63.709,63.73,63.598,63.727,51200000.0
2009-09-01 16:25:00,63.728,63.845,63.728,63.829,68800000.0
2009-09-01 16:30:00,63.801,63.816,63.749,63.81,64000000.0
2009-09-01 16:35:00,63.827,63.851,63.769,63.776,64000000.0
2009-09-01 16:40:00,63.794,63.827,63.743,63.743,66000000.0
2009-09-01 16:45:00,63.755,63.789,63.704,63.715,69200000.0
2009-09-01 16:50:00,63.686,63.686,63.609,63.671,62400000.0
2009-09-01 16:55:00,63.648,63.664,63.612,63.629,68800000.0
2009-09-01 17:00:00,63.597,63.636,63.502,63.635,59200000.0
2009-09-01 17:05:00,63.642,63.651,63.467,63.503,65600000.0
2009-09-01 17:10:00,63.486,63.486,63.408,63.461,62400000.0
2009-09-01 17:15:00,63.453,63.508,63.419,63.508,53600000.0
2009-09-01 17:20:00,63.527,63.534,63.315,63.403,54400000.0
2009-09-01 17:25:00,63.4,63.4,63.236,63.236,65600000.0
2009-09-01 17:30:00,63.26,63.335,63.204,63.308,59200000.0
2009-09-01 17:35:00,63.281,63.298,63.171,63.271,60400000.0
2009-09-01 17:40:00,63.288,63.415,63.232,63.3,54400000.0
2009-09-01 17:45:00,63.263,63.322,63.263,63.279,59200000.0
2009-09-01 17:50:00,63.289,63.357,63.287,63.344,62400000.0
2009-09-01 17:55:00,63.321,63.321,63.161,63.19,64000000.0
2009-09-01 18:00:00,63.16,63.184,63.089,63.126,67200000.0
2009-09-01 18:05:00,63.137,63.168,63.058,63.125,65600000.0
2009-09-01 18:10:00,63.129,63.16,63.104,63.114,60800000.0
2009-09-01 18:15:00,63.094,63.124,63.082,63.108,51200000.0
2009-09-01 18:20:00,63.111,63.118,62.933,62.981,68800000.0
2009-09-01 18:25:00,62.995,63.008,62.963,62.997,60800000.0
2009-09-01 18:30:00,62.98,63.096,62.98,63.08,56400000.0
2009-09-01 18:35:00,63.081,63.091,63.044,63.074,70800000.0
2009-09-01 18:40:00,63.075,63.127,63.058,63.127,62400000.0
2009-09-01 18:45:00,63.125,63.13,63.094,63.096,59600000.0
2009-09-01 18:50:00,63.117,63.127,63.077,63.085,64000000.0
2009-09-01 18:55:00,63.087,63.087,62.967,62.971,67200000.0
2009-09-01 19:00:00,62.981,62.981,62.917,62.922,65600000.0
2009-09-01 19:05:00,62.94,62.94,62.672,62.7,73600000.0
2009-09-01 19:10:00,62.7,62.7,62.61,62.61,62400000.0
2009-09-01 19:15:00,62.614,62.635,62.517,62.635,71400000.0
2009-09-01 19:20:00,62.638,62.646,62.533,62.646,60800000.0
2009-09-01 19:25:00,62.646,62.695,62.623,62.658,64000000.0
2009-09-01 19:30:00,62.661,62.69,62.607,62.634,56000000.0
2009-09-01 19:35:00,62.632,62.665,62.6,62.642,60800000.0
2009-09-01 19:40:00,62.64,62.71,62.64,62.69,62400000.0
2009-09-01 19:45:00,62.695,62.697,62.657,62.67,58400000.0
2009-09-01 19:50:00,62.668,62.708,62.655,62.705,68800000.0
2009-09-01 19:55:00,62.708,62.74,62.697,62.727,57600000.0
2009-09-01 20:00:00,62.73,62.766,62.706,62.745,54400000.0
2009-09-01 20:05:00,62.758,62.759,62.677,62.686,62400000.0
2009-09-01 20:10:00,62.679,62.728,62.679,62.686,48000000.0
2009-09-01 20:15:00,62.692,62.692,62.632,62.653,60800000.0
2009-09-01 20:20:00,62.65,62.65,62.565,62.571,59200000.0
2009-09-01 20:25:00,62.574,62.586,62.558,62.575,73600000.0
2009-09-01 20:30:00,62.575,62.625,62.568,62.619,55200000.0
2009-09-01 20:35:00,62.612,62.672,62.612,62.617,64000000.0
2009-09-01 20:40:00,62.618,62.618,62.566,62.585,52800000.0
2009-09-01 20:45:00,62.582,62.59,62.538,62.545,49600000.0
2009-09-01 20:50:00,62.522,62.552,62.505,62.527,59600000.0
2009-09-01 20:55:00,62.555,62.642,62.547,62.622,59200000.0
2009-09-01 21:00:00,62.604,62.732,62.588,62.732,65600000.0
2009-09-01 21:05:00,62.741,62.796,62.736,62.791,51200000.0
2009-09-01 21:10:00,62.785,62.805,62.763,62.776,56000000.0
2009-09-01 21:15:00,62.769,62.795,62.667,62.783,44800000.0
2009-09-01 21:20:00,62.791,62.799,62.663,62.663,48000000.0
2009-09-01 21:25:00,62.664,62.664,62.564,62.586,65600000.0
2009-09-01 21:30:00,62.597,62.662,62.595,62.662,57600000.0
2009-09-01 21:35:00,62.662,62.698,62.643,62.693,62400000.0
2009-09-01 21:40:00,62.688,62.69,62.668,62.669,46800000.0
2009-09-01 21:45:00,62.687,62.687,62.561,62.575,52800000.0
2009-09-01 21:50:00,62.569,62.671,62.496,62.671,68800000.0
2009-09-01 21:55:00,62.706,62.739,62.653,62.67,67200000.0
2009-09-01 22:00:00,62.649,62.649,62.547,62.612,60800000.0
2009-09-01 22:05:00,62.602,62.633,62.574,62.588,70800000.0
2009-09-01 22:10:00,62.58,62.631,62.551,62.6,75600000.0
2009-09-01 22:15:00,62.597,62.62,62.569,62.579,64000000.0
2009-09-01 22:20:00,62.578,62.582,62.56,62.573,60800000.0
2009-09-01 22:25:00,62.582,62.598,62.572,62.59,64000000.0
2009-09-01 22:30:00,62.619,62.669,62.619,62.639,64000000.0
2009-09-01 22:35:00,62.642,62.666,62.635,62.663,68800000.0
2009-09-01 22:40:00,62.655,62.708,62.642,62.691,52800000.0
2009-09-01 22:45:00,62.705,62.734,62.689,62.713,62400000.0
2009-09-01 22:50:00,62.726,62.733,62.695,62.706,60800000.0
2009-09-01 22:55:00,62.714,62.721,62.675,62.693,62800000.0
2009-09-01 23:00:00,62.694,62.697,62.647,62.647,65600000.0
2009-09-01 23:05:00,62.639,62.655,62.623,62.634,64000000.0
2009-09-01 23:10:00,62.625,62.664,62.589,62.664,57600000.0
2009-09-01 23:15:00,62.656,62.684,62.654,62.673,64000000.0
2009-09-01 23:20:00,62.673,62.68,62.643,62.658,62400000.0
2009-09-01 23:25:00,62.661,62.683,62.584,62.646,67000000.0
2009-09-01 23:30:00,62.671,62.699,62.648,62.676,62400000.0
2009-09-01 23:35:00,62.673,62.69,62.655,62.667,65600000.0
2009-09-01 23:40:00,62.65,62.66,62.618,62.635,65600000.0
2009-09-01 23:45:00,62.603,62.722,62.594,62.72,66000000.0
2009-09-01 23:50:00,62.712,62.734,62.7,62.726,64400000.0
2009-09-01 23:55:00,62.725,62.737,62.706,62.706,59200000.0
2009-09-02 00:00:00,62.741,62.794,62.741,62.794,62400000.0
2009-09-02 00:05:00,62.8,62.811,62.781,62.791,65600000.0
2009-09-02 00:10:00,62.799,62.851,62.794,62.82,59200000.0
2009-09-02 00:15:00,62.809,62.826,62.785,62.818,54400000.0
2009-09-02 00:20:00,62.814,62.824,62.762,62.795,73600000.0
2009-09-02 00:25:00,62.794,62.814,62.768,62.808,62400000.0
2009-09-02 00:30:00,62.814,62.821,62.799,62.812,60800000.0
2009-09-02 00:35:00,62.822,62.822,62.799,62.812,62400000.0
2009-09-02 00:40:00,62.809,62.811,62.776,62.79,52800000.0
2009-09-02 00:45:00,62.781,62.79,62.751,62.763,68800000.0
2009-09-02 00:50:00,62.763,62.771,62.716,62.72,67200000.0
2009-09-02 00:55:00,62.735,62.745,62.702,62.702,67200000.0
2009-09-02 01:00:00,62.69,62.693,62.628,62.679,56000000.0
2009-09-02 01:05:00,62.673,62.683,62.621,62.647,59600000.0
2009-09-02 01:10:00,62.632,62.653,62.525,62.612,64000000.0
2009-09-02 01:15:00,62.601,62.601,62.557,62.563,54400000.0
2009-09-02 01:20:00,62.562,62.626,62.562,62.603,72400000.0
2009-09-02 01:25:00,62.584,62.584,62.56,62.569,57600000.0
2009-09-02 01:30:00,62.583,62.601,62.517,62.543,56000000.0
2009-09-02 01:35:00,62.54,62.541,62.343,62.448,56000000.0
2009-09-02 01:40:00,62.486,62.503,62.44,62.44,57600000.0
2009-09-02 01:45:00,62.444,62.527,62.444,62.47,62400000.0
2009-09-02 01:50:00,62.478,62.574,62.478,62.551,64400000.0
2009-09-02 01:55:00,62.566,62.591,62.523,62.585,65000000.0
2009-09-02 02:00:00,62.578,62.585,62.505,62.505,65600000.0
2009-09-02 02:05:00,62.504,62.504,62.458,62.469,83200000.0
2009-09-02 02:10:00,62.467,62.551,62.467,62.53,59200000.0
2009-09-02 02:15:00,62.52,62.528,62.482,62.499,61600000.0
2009-09-02 02:20:00,62.499,62.547,62.456,62.478,67200000.0
2009-09-02 02:25:00,62.492,62.519,62.464,62.464,75600000.0
2009-09-02 02:30:00,62.467,62.482,62.44,62.452,60800000.0
2009-09-02 02:35:00,62.459,62.504,62.459,62.504,78400000.0
2009-09-02 02:40:00,62.507,62.517,62.481,62.481,73600000.0
2009-09-02 02:45:00,62.482,62.542,62.481,62.524,59200000.0
2009-09-02 02:50:00,62.532,62.608,62.532,62.601,67200000.0
2009-09-02 02:55:00,62.585,62.604,62.527,62.604,73600000.0
2009-09-02 03:00:00,62.6,62.629,62.598,62.621,79200000.0
2009-09-02 03:05:00,62.613,62.614,62.563,62.614,52200000.0
2009-09-02 03:10:00,62.611,62.613,62.562,62.569,59200000.0
2009-09-02 03:15:00,62.577,62.629,62.562,62.568,51200000.0
2009-09-02 03:20:00,62.576,62.631,62.566,62.598,59600000.0
2009-09-02 03:25:00,62.596,62.603,62.573,62.585,64000000.0
2009-09-02 03:30:00,62.623,62.763,62.623,62.713,73600000.0
2009-09-02 03:35:00,62.688,62.773,62.688,62.737,65600000.0
2009-09-02 03:40:00,62.732,62.737,62.674,62.711,87200000.0
2009-09-02 03:45:00,62.732,62.806,62.732,62.806,57600000.0
2009-09-02 03:50:00,62.804,62.893,62.707,62.888,64800000.0
2009-09-02 03:55:00,62.896,62.901,62.772,62.783,58000000.0
2009-09-02 04:00:00,62.789,62.802,62.68,62.69,38800000.0
2009-09-02 04:05:00,62.705,62.733,62.664,62.679,54200000.0
2009-09-02 04:10:00,62.705,62.714,62.676,62.703,44800000.0
2009-09-02 04:15:00,62.715,62.746,62.683,62.699,72000000.0
2009-09-02 04:20:00,62.708,62.726,62.691,62.691,61800000.0
2009-09-02 04:25:00,62.694,62.764,62.69,62.758,54400000.0
2009-09-02 04:30:00,62.727,62.76,62.727,62.752,60800000.0
2009-09-02 04:35:00,62.748,62.769,62.705,62.705,41600000.0
2009-09-02 04:40:00,62.716,62.725,62.68,62.692,43200000.0
2009-09-02 04:45:00,62.697,62.697,62.644,62.659,68800000.0
2009-09-02 04:50:00,62.636,62.654,62.61,62.61,92800000.0
2009-09-02 04:55:00,62.618,62.662,62.608,62.662,58000000.0
2009-09-02 05:00:00,62.664,62.685,62.653,62.668,51200000.0
2009-09-02 05:05:00,62.681,62.683,62.649,62.649,54400000.0
2009-09-02 05:10:00,62.631,62.655,62.589,62.602,57600000.0
2009-09-02 05:15:00,62.631,62.631,62.578,62.596,49600000.0
2009-09-02 05:20:00,62.566,62.582,62.504,62.556,96000000.0
2009-09-02 05:25:00,62.556,62.595,62.548,62.571,53200000.0
2009-09-02 05:30:00,62.555,62.621,62.555,62.607,67200000.0
2009-09-02 05:35:00,62.59,62.609,62.58,62.58,40000000.0
2009-09-02 05:40:00,62.546,62.59,62.546,62.575,67200000.0
2009-09-02 05:45:00,62.586,62.599,62.524,62.527,56000000.0
2009-09-02 05:50:00,62.536,62.575,62.516,62.575,45200000.0
2009-09-02 05:55:00,62.574,62.585,62.554,62.557,43200000.0
2009-09-02 06:00:00,62.518,62.554,62.517,62.542,32400000.0
2009-09-02 06:05:00,62.543,62.581,62.541,62.573,40000000.0
2009-09-02 06:10:00,62.566,62.618,62.562,62.602,76800000.0
2009-09-02 06:15:00,62.604,62.661,62.529,62.655,33600000.0
2009-09-02 06:20:00,62.654,62.702,62.631,62.692,67200000.0
2009-09-02 06:25:00,62.712,62.754,62.707,62.749,60800000.0
2009-09-02 06:30:00,62.725,62.735,62.699,62.727,94800000.0
2009-09-02 06:35:00,62.721,62.721,62.695,62.71,30400000.0
2009-09-02 06:40:00,62.702,62.735,62.694,62.728,66000000.0
2009-09-02 06:45:00,62.727,62.732,62.689,62.716,44800000.0
2009-09-02 06:50:00,62.724,62.738,62.623,62.737,62400000.0
2009-09-02 06:55:00,62.739,62.739,62.695,62.714,54800000.0
2009-09-02 07:00:00,62.691,62.705,62.605,62.697,56000000.0
2009-09-02 07:05:00,62.709,62.737,62.7,62.712,67200000.0
2009-09-02 07:10:00,62.723,62.723,62.633,62.67,72000000.0
2009-09-02 07:15:00,62.669,62.703,62.657,62.657,46400000.0
2009-09-02 07:20:00,62.638,62.657,62.547,62.623,49600000.0
2009-09-02 07:25:00,62.626,62.69,62.622,62.658,56000000.0
2009-09-02 07:30:00,62.668,62.721,62.668,62.714,36800000.0
2009-09-02 07:35:00,62.69,62.741,62.69,62.737,66600000.0
2009-09-02 07:40:00,62.729,62.729,62.628,62.634,116800000.0
2009-09-02 07:45:00,62.619,62.677,62.513,62.665,64000000.0
2009-09-02 07:50:00,62.666,62.682,62.577,62.682,68000000.0
2009-09-02 07:55:00,62.681,62.704,62.576,62.7,86800000.0
2009-09-02 08:00:00,62.698,62.725,62.691,62.691,48000000.0
2009-09-02 08:05:00,62.688,62.704,62.677,62.703,40000000.0
2009-09-02 08:10:00,62.705,62.757,62.698,62.757,80000000.0
2009-09-02 08:15:00,62.772,62.839,62.772,62.835,51200000.0
2009-09-02 08:20:00,62.821,62.827,62.764,62.764,48000000.0
2009-09-02 08:25:00,62.758,62.796,62.75,62.78,43200000.0
2009-09-02 08:30:00,62.775,62.784,62.733,62.779,73600000.0
2009-09-02 08:35:00,62.77,62.818,62.767,62.818,100800000.0
2009-09-02 08:40:00,62.812,62.886,62.805,62.878,53200000.0
2009-09-02 08:45:00,62.89,62.935,62.882,62.932,110400000.0
2009-09-02 08:50:00,62.932,63.0,62.91,62.979,149200000.0
2009-09-02 08:55:00,62.997,62.997,62.921,62.965,100600000.0
2009-09-02 09:00:00,62.956,62.96,62.88,62.886,121000000.0
2009-09-02 09:05:00,62.892,62.893,62.739,62.749,118400000.0
2009-09-02 09:10:00,62.761,62.764,62.737,62.749,72000000.0
2009-09-02 09:15:00,62.754,62.794,62.734,62.747,296400000.0
2009-09-02 09:20:00,62.736,62.736,62.611,62.642,275200000.0
2009-09-02 09:25:00,62.65,62.742,62.65,62.698,161600000.0
2009-09-02 09:30:00,62.711,62.743,62.695,62.743,136000000.0
2009-09-02 09:35:00,62.749,62.775,62.688,62.688,183200000.0
2009-09-02 09:40:00,62.677,62.677,62.566,62.568,207200000.0
2009-09-02 09:45:00,62.551,62.642,62.551,62.626,64000000.0
2009-09-02 09:50:00,62.613,62.613,62.53,62.53,197200000.0
2009-09-02 09:55:00,62.533,62.533,62.378,62.382,178400000.0
2009-09-02 10:00:00,62.381,62.418,62.367,62.388,190800000.0
2009-09-02 10:05:00,62.357,62.363,62.18,62.269,168000000.0
2009-09-02 10:10:00,62.259,62.403,62.24,62.403,233600000.0
2009-09-02 10:15:00,62.41,62.451,62.384,62.405,121600000.0
2009-09-02 10:20:00,62.41,62.511,62.403,62.511,136000000.0
2009-09-02 10:25:00,62.509,62.537,62.411,62.411,249200000.0
2009-09-02 10:30:00,62.416,62.439,62.377,62.419,158800000.0
2009-09-02 10:35:00,62.418,62.572,62.418,62.571,74000000.0
2009-09-02 10:40:00,62.578,62.578,62.508,62.509,152400000.0
2009-09-02 10:45:00,62.503,62.522,62.473,62.507,141200000.0
2009-09-02 10:50:00,62.498,62.537,62.498,62.537,278400000.0
2009-09-02 10:55:00,62.543,62.592,62.525,62.525,210400000.0
2009-09-02 11:00:00,62.504,62.508,62.444,62.498,149200000.0
2009-09-02 11:05:00,62.495,62.495,62.45,62.492,195600000.0
2009-09-02 11:10:00,62.493,62.5,62.474,62.483,229200000.0
2009-09-02 11:15:00,62.473,62.508,62.445,62.504,207600000.0
2009-09-02 11:20:00,62.515,62.563,62.472,62.473,221200000.0
2009-09-02 11:25:00,62.466,62.496,62.457,62.489,159200000.0
2009-09-02 11:30:00,62.487,62.559,62.487,62.559,125600000.0
2009-09-02 11:35:00,62.553,62.567,62.479,62.492,134400000.0
2009-09-02 11:40:00,62.478,62.484,62.353,62.367,169000000.0
2009-09-02 11:45:00,62.356,62.369,62.335,62.353,163400000.0
2009-09-02 11:50:00,62.339,62.361,62.338,62.354,205200000.0
2009-09-02 11:55:00,62.37,62.454,62.37,62.454,224800000.0
2009-09-02 12:00:00,62.462,62.474,62.452,62.473,134400000.0
2009-09-02 12:05:00,62.482,62.533,62.48,62.51,142800000.0
2009-09-02 12:10:00,62.471,62.505,62.447,62.49,91200000.0
2009-09-02 12:15:00,62.488,62.552,62.488,62.552,158400000.0
2009-09-02 12:20:00,62.551,62.585,62.538,62.58,192400000.0
2009-09-02 12:25:00,62.593,62.605,62.489,62.493,260000000.0
2009-09-02 12:30:00,62.486,62.614,62.457,62.607,213200000.0
2009-09-02 12:35:00,62.597,62.611,62.565,62.598,108800000.0
2009-09-02 12:40:00,62.592,62.613,62.585,62.592,120400000.0
2009-09-02 12:45:00,62.595,62.606,62.566,62.578,182400000.0
2009-09-02 12:50:00,62.588,62.61,62.577,62.591,70400000.0
2009-09-02 12:55:00,62.59,62.611,62.564,62.596,85200000.0
2009-09-02 13:00:00,62.592,62.608,62.574,62.577,55200000.0
2009-09-02 13:05:00,62.582,62.585,62.55,62.55,104400000.0
2009-09-02 13:10:00,62.551,62.601,62.54,62.543,81600000.0
2009-09-02 13:15:00,62.535,62.581,62.525,62.572,107600000.0
2009-09-02 13:20:00,62.563,62.58,62.508,62.514,94800000.0
2009-09-02 13:25:00,62.516,62.55,62.515,62.524,140800000.0
2009-09-02 13:30:00,62.518,62.528,62.496,62.524,77800000.0
2009-09-02 13:35:00,62.51,62.535,62.483,62.533,142400000.0
2009-09-02 13:40:00,62.535,62.54,62.492,62.501,85600000.0
2009-09-02 13:45:00,62.504,62.515,62.375,62.39,86800000.0
2009-09-02 13:50:00,62.385,62.385,62.314,62.325,141200000.0
2009-09-02 13:55:00,62.349,62.387,62.336,62.336,120400000.0
2009-09-02 14:00:00,62.336,62.433,62.336,62.398,96000000.0
2009-09-02 14:05:00,62.402,62.451,62.402,62.415,81600000.0
2009-09-02 14:10:00,62.407,62.473,62.403,62.431,88000000.0
2009-09-02 14:15:00,62.322,62.375,62.172,62.298,128000000.0
2009-09-02 14:20:00,62.249,62.249,62.01,62.027,105600000.0
2009-09-02 14:25:00,61.957,62.031,61.893,62.031,68000000.0
2009-09-02 14:30:00,62.045,62.092,61.928,62.092,64000000.0
2009-09-02 14:35:00,62.088,62.09,61.98,62.072,60800000.0
2009-09-02 14:40:00,62.09,62.144,61.998,62.013,68800000.0
2009-09-02 14:45:00,62.018,62.018,61.813,61.961,59200000.0
2009-09-02 14:50:00,61.969,62.06,61.938,62.022,64000000.0
2009-09-02 14:55:00,62.024,62.031,61.896,61.917,62400000.0
2009-09-02 15:00:00,61.92,61.92,61.838,61.86,70400000.0
2009-09-02 15:05:00,61.856,61.929,61.856,61.92,60800000.0
2009-09-02 15:10:00,61.896,61.908,61.808,61.817,57600000.0
2009-09-02 15:15:00,61.823,61.823,61.724,61.739,73600000.0
2009-09-02 15:20:00,61.754,61.794,61.692,61.784,62400000.0
2009-09-02 15:25:00,61.792,61.87,61.792,61.859,60800000.0
2009-09-02 15:30:00,61.842,61.975,61.79,61.975,59200000.0
2009-09-02 15:35:00,62.015,62.048,61.945,61.945,62800000.0
2009-09-02 15:40:00,61.918,62.056,61.897,61.974,64000000.0
2009-09-02 15:45:00,62.024,62.061,61.993,62.032,59200000.0
2009-09-02 15:50:00,62.05,62.168,62.05,62.167,60800000.0
2009-09-02 15:55:00,62.192,62.199,62.086,62.103,67200000.0
2009-09-02 16:00:00,62.077,62.173,62.044,62.044,64000000.0
2009-09-02 16:05:00,62.071,62.142,62.063,62.112,70800000.0
2009-09-02 16:10:00,62.119,62.22,62.119,62.191,59200000.0
2009-09-02 16:15:00,62.174,62.178,62.114,62.131,64000000.0
2009-09-02 16:20:00,62.146,62.156,62.116,62.116,54800000.0
2009-09-02 16:25:00,62.119,62.128,62.015,62.015,68800000.0
2009-09-02 16:30:00,62.009,62.015,61.869,61.895,64000000.0
2009-09-02 16:35:00,61.906,62.025,61.897,62.004,64400000.0
2009-09-02 16:40:00,62.017,62.146,62.017,62.124,66000000.0
2009-09-02 16:45:00,62.109,62.147,62.103,62.128,57600000.0
2009-09-02 16:50:00,62.133,62.133,61.992,62.026,49600000.0
2009-09-02 16:55:00,62.022,62.121,62.022,62.062,68800000.0
2009-09-02 17:00:00,62.057,62.173,62.027,62.084,59000000.0
2009-09-02 17:05:00,62.091,62.095,62.042,62.061,67200000.0
2009-09-02 17:10:00,62.086,62.227,62.079,62.195,62400000.0
2009-09-02 17:15:00,62.179,62.225,62.152,62.215,52800000.0
2009-09-02 17:20:00,62.193,62.257,62.136,62.236,54400000.0
2009-09-02 17:25:00,62.225,62.225,62.156,62.159,65600000.0
2009-09-02 17:30:00,62.193,62.255,62.193,62.222,59200000.0
2009-09-02 17:35:00,62.225,62.241,62.173,62.192,65600000.0
2009-09-02 17:40:00,62.195,62.195,62.034,62.034,54400000.0
2009-09-02 17:45:00,62.049,62.107,62.049,62.087,59600000.0
2009-09-02 17:50:00,62.092,62.114,62.087,62.099,62400000.0
2009-09-02 17:55:00,62.096,62.109,62.013,62.083,64000000.0
2009-09-02 18:00:00,62.089,62.129,62.016,62.034,72000000.0
2009-09-02 18:05:00,62.042,62.055,61.963,62.01,65600000.0
2009-09-02 18:10:00,62.024,62.024,61.889,61.912,60800000.0
2009-09-02 18:15:00,61.916,61.946,61.907,61.923,51200000.0
2009-09-02 18:20:00,61.922,61.992,61.915,61.984,69200000.0
2009-09-02 18:25:00,61.992,62.012,61.95,61.95,60800000.0
2009-09-02 18:30:00,61.975,61.986,61.955,61.957,56000000.0
2009-09-02 18:35:00,61.964,62.016,61.96,62.011,70400000.0
2009-09-02 18:40:00,61.997,62.057,61.997,62.054,62400000.0
2009-09-02 18:45:00,62.056,62.227,62.054,62.227,59600000.0
2009-09-02 18:50:00,62.254,62.255,62.178,62.178,64400000.0
2009-09-02 18:55:00,62.176,62.252,62.174,62.197,67200000.0
2009-09-02 19:00:00,62.188,62.218,62.13,62.134,65600000.0
2009-09-02 19:05:00,62.147,62.154,62.086,62.107,70400000.0
2009-09-02 19:10:00,62.12,62.137,62.111,62.125,62400000.0
2009-09-02 19:15:00,62.137,62.189,62.131,62.172,72000000.0
2009-09-02 19:20:00,62.18,62.183,62.147,62.158,59200000.0
2009-09-02 19:25:00,62.137,62.151,62.101,62.133,64000000.0
2009-09-02 19:30:00,62.145,62.165,62.118,62.118,56000000.0
2009-09-02 19:35:00,62.113,62.132,62.084,62.103,60800000.0
2009-09-02 19:40:00,62.084,62.114,62.074,62.114,62400000.0
2009-09-02 19:45:00,62.099,62.121,62.086,62.121,57600000.0
2009-09-02 19:50:00,62.119,62.132,62.105,62.117,69200000.0
2009-09-02 19:55:00,62.115,62.14,62.092,62.14,57600000.0
2009-09-02 20:00:00,62.156,62.17,62.065,62.077,54800000.0
2009-09-02 20:05:00,62.08,62.121,62.063,62.072,64000000.0
2009-09-02 20:10:00,62.062,62.093,62.052,62.058,51200000.0
2009-09-02 20:15:00,62.079,62.102,62.07,62.086,60800000.0
2009-09-02 20:20:00,62.103,62.103,62.064,62.088,62400000.0
2009-09-02 20:25:00,62.095,62.1,62.069,62.069,73600000.0
2009-09-02 20:30:00,62.093,62.184,62.086,62.165,52800000.0
2009-09-02 20:35:00,62.192,62.235,62.192,62.206,62800000.0
2009-09-02 20:40:00,62.207,62.207,62.149,62.168,53200000.0
2009-09-02 20:45:00,62.151,62.151,62.105,62.151,59200000.0
2009-09-02 20:50:00,62.138,62.138,62.071,62.11,59200000.0
2009-09-02 20:55:00,62.116,62.122,62.007,62.08,59600000.0
2009-09-02 21:00:00,62.057,62.072,62.037,62.042,65600000.0
2009-09-02 21:05:00,62.042,62.061,62.027,62.057,51600000.0
2009-09-02 21:10:00,62.046,62.067,62.021,62.067,52800000.0
2009-09-02 21:15:00,62.058,62.112,62.043,62.103,51600000.0
2009-09-02 21:20:00,62.133,62.151,62.066,62.094,59200000.0
2009-09-02 21:25:00,62.103,62.112,62.071,62.071,65600000.0
2009-09-02 21:30:00,62.059,62.115,62.059,62.078,57600000.0
2009-09-02 21:35:00,62.082,62.112,62.055,62.112,52800000.0
2009-09-02 21:40:00,62.106,62.106,62.022,62.022,40000000.0
2009-09-02 21:45:00,62.033,62.044,61.987,61.99,52800000.0
2009-09-02 21:50:00,61.987,62.026,61.896,62.016,68800000.0
2009-09-02 21:55:00,62.016,62.021,61.961,61.961,68400000.0
2009-09-02 22:00:00,61.951,61.967,61.899,61.963,60800000.0
2009-09-02 22:05:00,61.962,61.984,61.942,61.984,70800000.0
2009-09-02 22:10:00,62.001,62.002,61.959,61.992,75200000.0
2009-09-02 22:15:00,61.996,61.997,61.96,61.979,64000000.0
2009-09-02 22:20:00,61.983,62.016,61.961,61.987,60800000.0
2009-09-02 22:25:00,62.002,62.002,61.963,61.994,64000000.0
2009-09-02 22:30:00,61.988,61.993,61.958,61.986,64000000.0
2009-09-02 22:35:00,62.008,62.019,61.998,62.017,68800000.0
2009-09-02 22:40:00,62.01,62.037,62.001,62.016,52200000.0
2009-09-02 22:45:00,62.024,62.05,62.004,62.048,62400000.0
2009-09-02 22:50:00,62.043,62.072,61.989,62.005,61200000.0
2009-09-02 22:55:00,62.015,62.035,61.985,61.997,62400000.0
2009-09-02 23:00:00,61.988,62.041,61.983,62.041,65600000.0
2009-09-02 23:05:00,62.045,62.067,62.017,62.025,64000000.0
2009-09-02 23:10:00,62.015,62.023,61.998,62.012,57600000.0
2009-09-02 23:15:00,61.999,62.014,61.975,62.002,64400000.0
2009-09-02 23:20:00,61.995,62.017,61.975,61.982,62400000.0
2009-09-02 23:25:00,61.99,62.008,61.965,61.965,72000000.0
2009-09-02 23:30:00,61.979,61.993,61.896,61.942,62400000.0
2009-09-02 23:35:00,61.962,61.98,61.947,61.947,65600000.0
2009-09-02 23:40:00,61.974,62.001,61.965,61.993,65600000.0
2009-09-02 23:45:00,61.983,62.037,61.983,62.037,65600000.0
2009-09-02 23:50:00,62.028,62.039,62.017,62.031,64400000.0
2009-09-02 23:55:00,62.025,62.031,62.004,62.009,59200000.0
2009-09-03 00:00:00,62.02,62.025,62.002,62.011,62800000.0
2009-09-03 00:05:00,62.007,62.033,61.983,62.013,65600000.0
2009-09-03 00:10:00,62.037,62.047,62.022,62.033,59200000.0
2009-09-03 00:15:00,62.035,62.052,62.007,62.023,54400000.0
2009-09-03 00:20:00,62.03,62.055,61.978,62.055,73600000.0
2009-09-03 00:25:00,62.039,62.05,62.006,62.05,62400000.0
2009-09-03 00:30:00,62.045,62.058,62.024,62.058,60800000.0
2009-09-03 00:35:00,62.051,62.087,62.037,62.083,57600000.0
2009-09-03 00:40:00,62.086,62.095,62.01,62.01,53200000.0
2009-09-03 00:45:00,62.001,62.084,61.99,62.072,68800000.0
2009-09-03 00:50:00,62.063,62.067,62.005,62.041,67200000.0
2009-09-03 00:55:00,62.064,62.078,62.05,62.078,67600000.0
2009-09-03 01:00:00,62.076,62.095,61.998,62.095,56000000.0
2009-09-03 01:05:00,62.112,62.126,62.06,62.074,60000000.0
2009-09-03 01:10:00,62.078,62.108,62.003,62.08,64400000.0
2009-09-03 01:15:00,62.087,62.116,62.071,62.073,54400000.0
2009-09-03 01:20:00,62.033,62.148,62.033,62.143,72000000.0
2009-09-03 01:25:00,62.152,62.161,62.113,62.117,57600000.0
2009-09-03 01:30:00,62.123,62.172,62.119,62.172,56000000.0
2009-09-03 01:35:00,62.178,62.178,62.043,62.127,56000000.0
2009-09-03 01:40:00,62.133,62.141,62.108,62.118,57600000.0
2009-09-03 01:45:00,62.127,62.196,62.127,62.188,62400000.0
2009-09-03 01:50:00,62.196,62.211,62.169,62.175,64000000.0
2009-09-03 01:55:00,62.167,62.179,62.155,62.179,72000000.0
2009-09-03 02:00:00,62.177,62.214,62.177,62.181,66000000.0
2009-09-03 02:05:00,62.182,62.185,62.128,62.151,83200000.0
2009-09-03 02:10:00,62.169,62.195,62.119,62.136,62400000.0
2009-09-03 02:15:00,62.146,62.174,62.086,62.105,52800000.0
2009-09-03 02:20:00,62.082,62.1,62.003,62.033,67600000.0
2009-09-03 02:25:00,62.025,62.044,61.938,61.938,75600000.0
2009-09-03 02:30:00,61.952,61.963,61.859,61.963,62400000.0
2009-09-03 02:35:00,61.963,61.972,61.895,61.938,68800000.0
2009-09-03 02:40:00,61.968,61.976,61.934,61.95,78400000.0
2009-09-03 02:45:00,61.957,61.98,61.957,61.972,59200000.0
2009-09-03 02:50:00,61.978,62.017,61.969,61.969,57600000.0
2009-09-03 02:55:00,61.987,62.019,61.954,61.975,72000000.0
2009-09-03 03:00:00,61.969,62.006,61.93,61.968,72000000.0
2009-09-03 03:05:00,61.963,62.015,61.963,61.991,54400000.0
2009-09-03 03:10:00,61.978,62.008,61.976,61.992,64000000.0
2009-09-03 03:15:00,61.989,62.025,61.974,61.977,62400000.0
2009-09-03 03:20:00,61.979,62.011,61.979,62.004,59200000.0
2009-09-03 03:25:00,61.997,62.079,61.985,62.066,64000000.0
2009-09-03 03:30:00,62.024,62.024,61.941,61.974,81600000.0
2009-09-03 03:35:00,61.964,62.007,61.911,61.971,66000000.0
2009-09-03 03:40:00,61.983,62.057,61.983,62.054,86400000.0
2009-09-03 03:45:00,62.071,62.071,61.997,61.997,43200000.0
2009-09-03 03:50:00,61.992,62.077,61.887,62.064,49600000.0
2009-09-03 03:55:00,62.068,62.095,62.037,62.068,67200000.0
2009-09-03 04:00:00,62.076,62.098,62.042,62.095,43200000.0
2009-09-03 04:05:00,62.082,62.097,62.036,62.078,38400000.0
2009-09-03 04:10:00,62.078,62.119,62.037,62.114,52800000.0
2009-09-03 04:15:00,62.121,62.121,62.058,62.077,70400000.0
2009-09-03 04:20:00,62.095,62.117,62.094,62.117,62400000.0
2009-09-03 04:25:00,62.117,62.157,62.117,62.15,48000000.0
2009-09-03 04:30:00,62.136,62.145,62.094,62.094,52800000.0
2009-09-03 04:35:00,62.081,62.099,62.076,62.086,56000000.0
2009-09-03 04:40:00,62.092,62.158,62.085,62.148,52800000.0
2009-09-03 04:45:00,62.15,62.216,62.15,62.187,69200000.0
2009-09-03 04:50:00,62.186,62.233,62.186,62.227,92800000.0
2009-09-03 04:55:00,62.226,62.231,62.194,62.229,64000000.0
2009-09-03 05:00:00,62.222,62.253,62.22,62.245,51200000.0
2009-09-03 05:05:00,62.25,62.324,62.25,62.278,60800000.0
2009-09-03 05:10:00,62.274,62.283,62.229,62.25,60800000.0
2009-09-03 05:15:00,62.257,62.291,62.245,62.291,52800000.0
2009-09-03 05:20:00,62.329,62.354,62.294,62.345,97600000.0
2009-09-03 05:25:00,62.34,62.38,62.34,62.351,51200000.0
2009-09-03 05:30:00,62.349,62.372,62.33,62.341,67200000.0
2009-09-03 05:35:00,62.342,62.396,62.31,62.388,52800000.0
2009-09-03 05:40:00,62.399,62.399,62.285,62.285,67200000.0
2009-09-03 05:45:00,62.301,62.434,62.301,62.402,48400000.0
2009-09-03 05:50:00,62.414,62.414,62.344,62.346,41600000.0
2009-09-03 05:55:00,62.341,62.353,62.324,62.351,35200000.0
2009-09-03 06:00:00,62.353,62.365,62.329,62.329,30800000.0
2009-09-03 06:05:00,62.336,62.347,62.307,62.339,56000000.0
2009-09-03 06:10:00,62.324,62.398,62.324,62.398,85200000.0
2009-09-03 06:15:00,62.387,62.405,62.362,62.362,41600000.0
2009-09-03 06:20:00,62.384,62.416,62.379,62.414,64400000.0
2009-09-03 06:25:00,62.409,62.409,62.371,62.379,59200000.0
2009-09-03 06:30:00,62.39,62.408,62.371,62.371,94400000.0
2009-09-03 06:35:00,62.365,62.365,62.326,62.333,47400000.0
2009-09-03 06:40:00,62.304,62.304,62.236,62.282,42000000.0
2009-09-03 06:45:00,62.282,62.293,62.231,62.254,49600000.0
2009-09-03 06:50:00,62.265,62.289,62.246,62.274,64400000.0
2009-09-03 06:55:00,62.284,62.293,62.253,62.267,48000000.0
2009-09-03 07:00:00,62.28,62.299,62.26,62.288,40000000.0
2009-09-03 07:05:00,62.285,62.29,62.245,62.263,67200000.0
2009-09-03 07:10:00,62.26,62.26,62.219,62.23,73600000.0
2009-09-03 07:15:00,62.21,62.238,62.195,62.233,46400000.0
2009-09-03 07:20:00,62.233,62.255,62.219,62.234,49600000.0
2009-09-03 07:25:00,62.235,62.254,62.209,62.228,54800000.0
2009-09-03 07:30:00,62.236,62.353,62.232,62.353,48000000.0
2009-09-03 07:35:00,62.37,62.44,62.37,62.43,63400000.0
2009-09-03 07:40:00,62.442,62.475,62.442,62.475,102400000.0
2009-09-03 07:45:00,62.48,62.48,62.41,62.41,57600000.0
2009-09-03 07:50:00,62.414,62.448,62.414,62.437,64800000.0
2009-09-03 07:55:00,62.434,62.44,62.39,62.428,84800000.0
2009-09-03 08:00:00,62.438,62.577,62.438,62.571,62800000.0
2009-09-03 08:05:00,62.538,62.573,62.528,62.542,52800000.0
2009-09-03 08:10:00,62.56,62.579,62.558,62.562,80000000.0
2009-09-03 08:15:00,62.555,62.569,62.548,62.569,51200000.0
2009-09-03 08:20:00,62.554,62.554,62.501,62.516,49600000.0
2009-09-03 08:25:00,62.501,62.501,62.432,62.454,43200000.0
2009-09-03 08:30:00,62.469,62.482,62.432,62.432,70400000.0
2009-09-03 08:35:00,62.428,62.479,62.411,62.479,98000000.0
2009-09-03 08:40:00,62.472,62.571,62.465,62.571,58000000.0
2009-09-03 08:45:00,62.568,62.611,62.513,62.608,104800000.0
2009-09-03 08:50:00,62.618,62.672,62.608,62.647,144800000.0
2009-09-03 08:55:00,62.644,62.653,62.604,62.642,101600000.0
2009-09-03 09:00:00,62.65,62.743,62.648,62.719,121400000.0
2009-09-03 09:05:00,62.716,62.745,62.644,62.645,118400000.0
2009-09-03 09:10:00,62.644,62.681,62.572,62.578,90000000.0
2009-09-03 09:15:00,62.568,62.583,62.508,62.531,296000000.0
2009-09-03 09:20:00,62.528,62.535,62.444,62.467,275600000.0
2009-09-03 09:25:00,62.476,62.567,62.476,62.49,161600000.0
2009-09-03 09:30:00,62.487,62.487,62.423,62.456,136000000.0
2009-09-03 09:35:00,62.467,62.539,62.429,62.529,181200000.0
2009-09-03 09:40:00,62.521,62.607,62.511,62.601,206400000.0
2009-09-03 09:45:00,62.556,62.606,62.52,62.601,60800000.0
2009-09-03 09:50:00,62.619,62.629,62.58,62.58,192000000.0
2009-09-03 09:55:00,62.582,62.655,62.582,62.648,177600000.0
2009-09-03 10:00:00,62.642,62.642,62.524,62.546,189200000.0
2009-09-03 10:05:00,62.536,62.598,62.524,62.583,178400000.0
2009-09-03 10:10:00,62.58,62.587,62.545,62.568,233600000.0
2009-09-03 10:15:00,62.595,62.624,62.578,62.624,133200000.0
2009-09-03 10:20:00,62.634,62.649,62.608,62.632,131600000.0
2009-09-03 10:25:00,62.634,62.669,62.634,62.663,248000000.0
2009-09-03 10:30:00,62.667,62.668,62.605,62.605,159200000.0
2009-09-03 10:35:00,62.607,62.635,62.594,62.629,74400000.0
2009-09-03 10:40:00,62.639,62.739,62.627,62.719,152000000.0
2009-09-03 10:45:00,62.713,62.758,62.702,62.75,140800000.0
2009-09-03 10:50:00,62.745,62.754,62.714,62.725,278000000.0
2009-09-03 10:55:00,62.728,62.738,62.705,62.723,210400000.0
2009-09-03 11:00:00,62.721,62.76,62.719,62.743,140800000.0
2009-09-03 11:05:00,62.746,62.815,62.723,62.815,195600000.0
2009-09-03 11:10:00,62.812,62.812,62.708,62.722,226000000.0
2009-09-03 11:15:00,62.708,62.766,62.708,62.748,208400000.0
2009-09-03 11:20:00,62.758,62.778,62.748,62.76,221200000.0
2009-09-03 11:25:00,62.752,62.753,62.713,62.715,158400000.0
2009-09-03 11:30:00,62.705,62.706,62.654,62.661,124800000.0
2009-09-03 11:35:00,62.658,62.711,62.627,62.711,121600000.0
2009-09-03 11:40:00,62.705,62.716,62.673,62.684,163600000.0
2009-09-03 11:45:00,62.673,62.68,62.661,62.68,165400000.0
2009-09-03 11:50:00,62.679,62.679,62.638,62.647,205200000.0
2009-09-03 11:55:00,62.647,62.674,62.641,62.673,224400000.0
2009-09-03 12:00:00,62.659,62.659,62.577,62.596,144800000.0
2009-09-03 12:05:00,62.595,62.597,62.556,62.581,141800000.0
2009-09-03 12:10:00,62.585,62.637,62.568,62.637,90000000.0
2009-09-03 12:15:00,62.609,62.656,62.596,62.646,158400000.0
2009-09-03 12:20:00,62.649,62.656,62.563,62.633,192400000.0
2009-09-03 12:25:00,62.623,62.643,62.478,62.52,259600000.0
2009-09-03 12:30:00,62.533,62.627,62.533,62.602,212800000.0
2009-09-03 12:35:00,62.604,62.605,62.578,62.578,108800000.0
2009-09-03 12:40:00,62.576,62.588,62.571,62.582,120000000.0
2009-09-03 12:45:00,62.594,62.654,62.594,62.641,182400000.0
2009-09-03 12:50:00,62.648,62.689,62.632,62.679,67600000.0
2009-09-03 12:55:00,62.698,62.716,62.665,62.7,91200000.0
2009-09-03 13:00:00,62.71,62.716,62.647,62.67,62400000.0
2009-09-03 13:05:00,62.682,62.723,62.673,62.716,104000000.0
2009-09-03 13:10:00,62.734,62.74,62.649,62.681,86400000.0
2009-09-03 13:15:00,62.673,62.684,62.588,62.672,101200000.0
2009-09-03 13:20:00,62.67,62.68,62.664,62.669,92800000.0
2009-09-03 13:25:00,62.667,62.877,62.659,62.87,141200000.0
2009-09-03 13:30:00,62.871,63.031,62.856,63.031,91200000.0
2009-09-03 13:35:00,63.025,63.033,62.995,62.998,137200000.0
2009-09-03 13:40:00,62.994,63.021,62.944,62.972,85200000.0
2009-09-03 13:45:00,62.968,62.971,62.922,62.949,84800000.0
2009-09-03 13:50:00,62.94,62.948,62.873,62.912,147600000.0
2009-09-03 13:55:00,62.912,62.962,62.912,62.96,120000000.0
2009-09-03 14:00:00,62.975,63.0,62.943,62.946,99600000.0
2009-09-03 14:05:00,62.939,62.969,62.927,62.965,83200000.0
2009-09-03 14:10:00,62.981,62.981,62.953,62.974,88000000.0
2009-09-03 14:15:00,62.965,62.995,62.955,62.975,128400000.0
2009-09-03 14:20:00,62.967,62.967,62.896,62.941,107200000.0
2009-09-03 14:25:00,62.956,62.99,62.948,62.948,67200000.0
2009-09-03 14:30:00,62.867,62.872,62.754,62.819,64000000.0
2009-09-03 14:35:00,62.834,62.881,62.792,62.84,60800000.0
2009-09-03 14:40:00,62.833,62.864,62.813,62.833,68800000.0
2009-09-03 14:45:00,62.84,62.859,62.823,62.852,59200000.0
2009-09-03 14:50:00,62.825,62.844,62.797,62.821,62400000.0
2009-09-03 14:55:00,62.823,62.868,62.812,62.844,59200000.0
2009-09-03 15:00:00,62.836,62.868,62.808,62.866,70400000.0
2009-09-03 15:05:00,62.872,62.884,62.823,62.83,60800000.0
2009-09-03 15:10:00,62.84,62.897,62.84,62.867,57600000.0
2009-09-03 15:15:00,62.859,62.859,62.788,62.794,73600000.0
2009-09-03 15:20:00,62.778,62.917,62.737,62.917,64000000.0
2009-09-03 15:25:00,62.928,62.933,62.886,62.915,65600000.0
2009-09-03 15:30:00,62.9,62.972,62.855,62.9,56000000.0
2009-09-03 15:35:00,62.912,62.924,62.853,62.891,67200000.0
2009-09-03 15:40:00,62.885,62.929,62.866,62.929,66000000.0
2009-09-03 15:45:00,62.927,62.966,62.874,62.911,59200000.0
2009-09-03 15:50:00,62.923,62.938,62.895,62.902,57600000.0
2009-09-03 15:55:00,62.914,62.922,62.785,62.851,51200000.0
2009-09-03 16:00:00,62.913,62.976,62.766,62.795,64000000.0
2009-09-03 16:05:00,62.767,62.795,62.712,62.736,70400000.0
2009-09-03 16:10:00,62.746,62.814,62.71,62.797,59200000.0
2009-09-03 16:15:00,62.773,62.773,62.657,62.657,54800000.0
2009-09-03 16:20:00,62.676,62.693,62.632,62.66,59200000.0
2009-09-03 16:25:00,62.655,62.677,62.587,62.657,69200000.0
2009-09-03 16:30:00,62.647,62.699,62.625,62.695,64400000.0
2009-09-03 16:35:00,62.697,62.767,62.678,62.733,64400000.0
2009-09-03 16:40:00,62.738,62.763,62.667,62.682,65600000.0
2009-09-03 16:45:00,62.697,62.697,62.614,62.616,65600000.0
2009-09-03 16:50:00,62.614,62.638,62.54,62.618,49600000.0
2009-09-03 16:55:00,62.596,62.596,62.489,62.515,69200000.0
2009-09-03 17:00:00,62.527,62.614,62.488,62.605,59600000.0
2009-09-03 17:05:00,62.603,62.64,62.6,62.628,60800000.0
2009-09-03 17:10:00,62.651,62.657,62.589,62.602,62800000.0
2009-09-03 17:15:00,62.611,62.621,62.584,62.584,52800000.0
2009-09-03 17:20:00,62.55,62.563,62.456,62.556,54400000.0
2009-09-03 17:25:00,62.559,62.601,62.554,62.579,65600000.0
2009-09-03 17:30:00,62.589,62.678,62.589,62.647,59200000.0
2009-09-03 17:35:00,62.656,62.693,62.656,62.676,59200000.0
2009-09-03 17:40:00,62.689,62.727,62.688,62.697,54400000.0
2009-09-03 17:45:00,62.705,62.748,62.688,62.747,59600000.0
2009-09-03 17:50:00,62.742,62.748,62.696,62.696,62400000.0
2009-09-03 17:55:00,62.704,62.767,62.694,62.767,64800000.0
2009-09-03 18:00:00,62.766,62.773,62.647,62.725,65600000.0
2009-09-03 18:05:00,62.717,62.726,62.665,62.681,65600000.0
2009-09-03 18:10:00,62.691,62.728,62.69,62.708,60800000.0
2009-09-03 18:15:00,62.702,62.739,62.647,62.647,51200000.0
2009-09-03 18:20:00,62.637,62.688,62.623,62.671,68800000.0
2009-09-03 18:25:00,62.673,62.676,62.648,62.67,60800000.0
2009-09-03 18:30:00,62.667,62.669,62.623,62.663,56000000.0
2009-09-03 18:35:00,62.676,62.69,62.666,62.68,70400000.0
2009-09-03 18:40:00,62.695,62.725,62.678,62.699,62400000.0
2009-09-03 18:45:00,62.715,62.715,62.601,62.629,59600000.0
2009-09-03 18:50:00,62.638,62.678,62.638,62.674,64000000.0
2009-09-03 18:55:00,62.664,62.664,62.608,62.641,67200000.0
2009-09-03 19:00:00,62.639,62.659,62.604,62.659,65600000.0
2009-09-03 19:05:00,62.658,62.665,62.63,62.65,64000000.0
2009-09-03 19:10:00,62.657,62.704,62.657,62.673,62400000.0
2009-09-03 19:15:00,62.679,62.694,62.654,62.666,72400000.0
2009-09-03 19:20:00,62.674,62.73,62.667,62.72,64000000.0
2009-09-03 19:25:00,62.719,62.734,62.668,62.699,64000000.0
2009-09-03 19:30:00,62.685,62.7,62.609,62.631,56000000.0
2009-09-03 19:35:00,62.625,62.659,62.605,62.659,60800000.0
2009-09-03 19:40:00,62.659,62.694,62.641,62.656,62400000.0
2009-09-03 19:45:00,62.643,62.669,62.638,62.669,57600000.0
2009-09-03 19:50:00,62.677,62.716,62.648,62.715,68800000.0
2009-09-03 19:55:00,62.687,62.71,62.671,62.704,58000000.0
2009-09-03 20:00:00,62.696,62.712,62.67,62.712,54400000.0
2009-09-03 20:05:00,62.716,62.732,62.682,62.694,56000000.0
2009-09-03 20:10:00,62.679,62.685,62.653,62.668,58600000.0
2009-09-03 20:15:00,62.678,62.687,62.655,62.656,60800000.0
2009-09-03 20:20:00,62.652,62.652,62.579,62.642,62800000.0
2009-09-03 20:25:00,62.645,62.66,62.633,62.644,74000000.0
2009-09-03 20:30:00,62.644,62.648,62.627,62.647,51200000.0
2009-09-03 20:35:00,62.631,62.652,62.628,62.649,49600000.0
2009-09-03 20:40:00,62.648,62.648,62.582,62.597,62800000.0
2009-09-03 20:45:00,62.623,62.667,62.623,62.647,46400000.0
2009-09-03 20:50:00,62.642,62.649,62.571,62.593,59200000.0
2009-09-03 20:55:00,62.589,62.651,62.546,62.612,62400000.0
2009-09-03 21:00:00,62.599,62.629,62.583,62.59,65600000.0
2009-09-03 21:05:00,62.588,62.62,62.581,62.604,51200000.0
2009-09-03 21:10:00,62.623,62.671,62.608,62.671,52800000.0
2009-09-03 21:15:00,62.702,62.702,62.67,62.67,46800000.0
2009-09-03 21:20:00,62.693,62.702,62.651,62.662,51200000.0
2009-09-03 21:25:00,62.663,62.71,62.655,62.67,65600000.0
2009-09-03 21:30:00,62.669,62.722,62.668,62.708,58000000.0
2009-09-03 21:35:00,62.706,62.723,62.691,62.716,60800000.0
2009-09-03 21:40:00,62.737,62.739,62.702,62.717,51200000.0
2009-09-03 21:45:00,62.731,62.744,62.707,62.744,59600000.0
2009-09-03 21:50:00,62.746,62.812,62.675,62.774,68800000.0
2009-09-03 21:55:00,62.768,62.776,62.741,62.749,67600000.0
2009-09-03 22:00:00,62.745,62.745,62.618,62.669,60200000.0
2009-09-03 22:05:00,62.715,62.721,62.643,62.652,71600000.0
2009-09-03 22:10:00,62.682,62.693,62.646,62.658,75200000.0
2009-09-03 22:15:00,62.67,62.705,62.647,62.703,64000000.0
2009-09-03 22:20:00,62.71,62.71,62.669,62.675,61200000.0
2009-09-03 22:25:00,62.669,62.684,62.657,62.679,64000000.0
2009-09-03 22:30:00,62.683,62.712,62.682,62.712,63400000.0
2009-09-03 22:35:00,62.688,62.716,62.687,62.716,68800000.0
2009-09-03 22:40:00,62.718,62.721,62.665,62.671,52800000.0
2009-09-03 22:45:00,62.698,62.755,62.682,62.755,62400000.0
2009-09-03 22:50:00,62.76,62.802,62.722,62.722,60800000.0
2009-09-03 22:55:00,62.74,62.787,62.705,62.715,62400000.0
2009-09-03 23:00:00,62.704,62.76,62.684,62.733,65600000.0
2009-09-03 23:05:00,62.749,62.775,62.712,62.769,68800000.0
2009-09-03 23:10:00,62.756,62.772,62.74,62.772,57600000.0
2009-09-03 23:15:00,62.748,62.768,62.735,62.754,64000000.0
2009-09-03 23:20:00,62.778,62.783,62.711,62.763,62400000.0
2009-09-03 23:25:00,62.759,62.759,62.661,62.72,67200000.0
2009-09-03 23:30:00,62.727,62.734,62.708,62.728,62400000.0
2009-09-03 23:35:00,62.733,62.776,62.717,62.719,65600000.0
2009-09-03 23:40:00,62.727,62.738,62.682,62.73,66000000.0
2009-09-03 23:45:00,62.715,62.745,62.705,62.742,65600000.0
2009-09-03 23:50:00,62.733,62.76,62.719,62.742,64400000.0
2009-09-03 23:55:00,62.737,62.737,62.685,62.715,59200000.0
2009-09-04 00:00:00,62.699,62.73,62.697,62.721,62400000.0
2009-09-04 00:05:00,62.713,62.751,62.7,62.742,65600000.0
2009-09-04 00:10:00,62.758,62.766,62.696,62.708,59200000.0
2009-09-04 00:15:00,62.703,62.735,62.668,62.723,54400000.0
2009-09-04 00:20:00,62.662,62.758,62.643,62.744,74000000.0
2009-09-04 00:25:00,62.766,62.778,62.736,62.775,62400000.0
2009-09-04 00:30:00,62.775,62.802,62.764,62.791,60800000.0
2009-09-04 00:35:00,62.797,62.811,62.792,62.795,57600000.0
2009-09-04 00:40:00,62.765,62.809,62.765,62.807,49600000.0
2009-09-04 00:45:00,62.809,62.841,62.809,62.832,68800000.0
2009-09-04 00:50:00,62.833,62.879,62.833,62.874,66400000.0
2009-09-04 00:55:00,62.875,62.95,62.874,62.95,67600000.0
2009-09-04 01:00:00,62.936,62.938,62.855,62.883,56000000.0
2009-09-04 01:05:00,62.878,62.891,62.856,62.873,59200000.0
2009-09-04 01:10:00,62.879,62.901,62.784,62.9,64000000.0
2009-09-04 01:15:00,62.893,62.909,62.865,62.888,54400000.0
2009-09-04 01:20:00,62.884,62.927,62.884,62.925,72000000.0
2009-09-04 01:25:00,62.904,62.917,62.887,62.895,60800000.0
2009-09-04 01:30:00,62.877,62.938,62.877,62.937,56000000.0
2009-09-04 01:35:00,62.932,62.981,62.855,62.95,66400000.0
2009-09-04 01:40:00,62.963,62.966,62.928,62.96,57600000.0
2009-09-04 01:45:00,62.964,62.964,62.869,62.869,61800000.0
2009-09-04 01:50:00,62.874,62.884,62.858,62.865,64000000.0
2009-09-04 01:55:00,62.883,62.898,62.853,62.893,66000000.0
2009-09-04 02:00:00,62.888,62.894,62.881,62.889,65600000.0
2009-09-04 02:05:00,62.895,62.898,62.863,62.863,83600000.0
2009-09-04 02:10:00,62.862,62.888,62.847,62.883,52800000.0
2009-09-04 02:15:00,62.873,62.889,62.856,62.863,49000000.0
2009-09-04 02:20:00,62.855,62.872,62.819,62.841,73400000.0
2009-09-04 02:25:00,62.841,62.853,62.814,62.827,75200000.0
2009-09-04 02:30:00,62.837,62.85,62.809,62.833,51200000.0
2009-09-04 02:35:00,62.833,62.846,62.816,62.826,66000000.0
2009-09-04 02:40:00,62.817,62.826,62.764,62.807,72000000.0
2009-09-04 02:45:00,62.817,62.83,62.816,62.827,59600000.0
2009-09-04 02:50:00,62.834,62.863,62.831,62.853,67200000.0
2009-09-04 02:55:00,62.846,62.868,62.813,62.818,68800000.0
2009-09-04 03:00:00,62.816,62.833,62.786,62.826,70400000.0
2009-09-04 03:05:00,62.824,62.841,62.801,62.827,49600000.0
2009-09-04 03:10:00,62.808,62.838,62.776,62.776,54400000.0
2009-09-04 03:15:00,62.763,62.778,62.739,62.752,48000000.0
2009-09-04 03:20:00,62.751,62.766,62.711,62.744,57600000.0
2009-09-04 03:25:00,62.738,62.763,62.723,62.734,64000000.0
2009-09-04 03:30:00,62.73,62.731,62.665,62.729,75200000.0
2009-09-04 03:35:00,62.725,62.803,62.725,62.761,65600000.0
2009-09-04 03:40:00,62.761,62.79,62.737,62.778,86400000.0
2009-09-04 03:45:00,62.79,62.825,62.769,62.825,56000000.0
2009-09-04 03:50:00,62.83,62.85,62.731,62.85,56000000.0
2009-09-04 03:55:00,62.864,62.999,62.864,62.995,54400000.0
2009-09-04 04:00:00,63.012,63.012,62.929,62.964,44800000.0
2009-09-04 04:05:00,62.961,62.961,62.923,62.957,43600000.0
2009-09-04 04:10:00,62.957,62.96,62.861,62.96,41600000.0
2009-09-04 04:15:00,62.952,62.968,62.915,62.961,74000000.0
2009-09-04 04:20:00,62.958,62.958,62.91,62.929,65600000.0
2009-09-04 04:25:00,62.934,62.943,62.905,62.908,56000000.0
2009-09-04 04:30:00,62.906,62.937,62.863,62.926,52800000.0
2009-09-04 04:35:00,62.922,62.93,62.896,62.918,52800000.0
2009-09-04 04:40:00,62.921,62.934,62.889,62.925,61200000.0
2009-09-04 04:45:00,62.919,62.919,62.85,62.864,68800000.0
2009-09-04 04:50:00,62.85,62.886,62.85,62.882,92800000.0
2009-09-04 04:55:00,62.884,62.904,62.882,62.895,67600000.0
2009-09-04 05:00:00,62.88,62.898,62.861,62.891,56000000.0
2009-09-04 05:05:00,62.898,62.908,62.867,62.867,54200000.0
2009-09-04 05:10:00,62.885,62.909,62.87,62.907,56000000.0
2009-09-04 05:15:00,62.906,62.906,62.863,62.896,37800000.0
2009-09-04 05:20:00,62.899,62.899,62.84,62.87,92800000.0
2009-09-04 05:25:00,62.852,62.865,62.829,62.861,52800000.0
2009-09-04 05:30:00,62.858,62.88,62.855,62.874,67200000.0
2009-09-04 05:35:00,62.857,62.867,62.824,62.836,54800000.0
2009-09-04 05:40:00,62.838,62.947,62.828,62.931,67600000.0
2009-09-04 05:45:00,62.944,62.953,62.898,62.903,57000000.0
2009-09-04 05:50:00,62.892,62.951,62.892,62.95,64400000.0
2009-09-04 05:55:00,62.945,62.948,62.905,62.913,57600000.0
2009-09-04 06:00:00,62.922,62.948,62.919,62.936,35200000.0
2009-09-04 06:05:00,62.923,62.949,62.922,62.944,62400000.0
2009-09-04 06:10:00,62.942,62.959,62.927,62.955,91600000.0
2009-09-04 06:15:00,62.966,62.968,62.951,62.957,30400000.0
2009-09-04 06:20:00,62.958,62.973,62.93,62.972,62800000.0
2009-09-04 06:25:00,62.958,62.99,62.934,62.98,54800000.0
2009-09-04 06:30:00,62.981,63.017,62.947,63.014,97000000.0
2009-09-04 06:35:00,62.999,63.007,62.977,62.977,38400000.0
2009-09-04 06:40:00,62.996,62.996,62.918,62.949,41600000.0
2009-09-04 06:45:00,62.976,62.983,62.955,62.97,60800000.0
2009-09-04 06:50:00,62.975,62.99,62.944,62.955,64400000.0
2009-09-04 06:55:00,62.968,62.98,62.946,62.946,35200000.0
2009-09-04 07:00:00,62.941,62.973,62.925,62.973,44800000.0
2009-09-04 07:05:00,62.971,62.998,62.967,62.976,76800000.0
2009-09-04 07:10:00,62.983,62.983,62.94,62.971,72000000.0
2009-09-04 07:15:00,62.967,62.97,62.92,62.932,36800000.0
2009-09-04 07:20:00,62.932,62.95,62.919,62.95,62400000.0
2009-09-04 07:25:00,62.948,62.951,62.926,62.936,60800000.0
2009-09-04 07:30:00,62.953,62.959,62.945,62.954,38400000.0
2009-09-04 07:35:00,62.946,62.969,62.92,62.953,67200000.0
2009-09-04 07:40:00,62.954,62.986,62.954,62.986,110400000.0
2009-09-04 07:45:00,62.991,63.032,62.989,63.001,51600000.0
2009-09-04 07:50:00,63.019,63.052,62.993,63.03,75200000.0
2009-09-04 07:55:00,63.027,63.065,62.991,63.045,85200000.0
2009-09-04 08:00:00,63.029,63.079,63.029,63.052,59200000.0
2009-09-04 08:05:00,63.061,63.061,63.015,63.051,44000000.0
2009-09-04 08:10:00,63.053,63.07,63.011,63.051,80000000.0
2009-09-04 08:15:00,63.051,63.069,63.014,63.021,60800000.0
2009-09-04 08:20:00,63.028,63.04,62.985,63.0,38400000.0
2009-09-04 08:25:00,63.0,63.0,62.947,62.976,44800000.0
2009-09-04 08:30:00,62.986,63.029,62.967,63.023,76800000.0
2009-09-04 08:35:00,63.019,63.057,63.012,63.05,101200000.0
2009-09-04 08:40:00,63.046,63.063,63.001,63.063,60800000.0
2009-09-04 08:45:00,63.075,63.145,63.075,63.141,107200000.0
2009-09-04 08:50:00,63.129,63.129,63.009,63.126,149200000.0
2009-09-04 08:55:00,63.147,63.193,63.147,63.167,99200000.0
2009-09-04 09:00:00,63.156,63.187,63.139,63.179,122400000.0
2009-09-04 09:05:00,63.186,63.233,63.186,63.23,128000000.0
2009-09-04 09:10:00,63.223,63.228,63.193,63.199,83600000.0
2009-09-04 09:15:00,63.214,63.233,63.195,63.198,296400000.0
2009-09-04 09:20:00,63.213,63.252,63.213,63.252,276000000.0
2009-09-04 09:25:00,63.249,63.268,63.222,63.222,164000000.0
2009-09-04 09:30:00,63.219,63.261,63.188,63.257,136800000.0
2009-09-04 09:35:00,63.259,63.362,63.25,63.362,189600000.0
2009-09-04 09:40:00,63.361,63.415,63.354,63.415,206800000.0
2009-09-04 09:45:00,63.423,63.434,63.388,63.388,66000000.0
2009-09-04 09:50:00,63.381,63.381,63.301,63.32,190800000.0
2009-09-04 09:55:00,63.328,63.365,63.297,63.365,177600000.0
2009-09-04 10:00:00,63.366,63.366,63.317,63.327,194000000.0
2009-09-04 10:05:00,63.312,63.404,63.305,63.404,170800000.0
2009-09-04 10:10:00,63.43,63.468,63.39,63.393,233400000.0
2009-09-04 10:15:00,63.395,63.406,63.33,63.33,120400000.0
2009-09-04 10:20:00,63.335,63.341,63.307,63.327,139200000.0
2009-09-04 10:25:00,63.328,63.334,63.295,63.323,247200000.0
2009-09-04 10:30:00,63.314,63.35,63.296,63.336,158800000.0
2009-09-04 10:35:00,63.342,63.375,63.33,63.375,75600000.0
2009-09-04 10:40:00,63.369,63.479,63.369,63.477,152000000.0
2009-09-04 10:45:00,63.487,63.519,63.482,63.484,142000000.0
2009-09-04 10:50:00,63.473,63.497,63.435,63.435,278000000.0
2009-09-04 10:55:00,63.443,63.464,63.412,63.412,209000000.0
2009-09-04 11:00:00,63.418,63.452,63.408,63.445,145600000.0
2009-09-04 11:05:00,63.446,63.461,63.427,63.446,195600000.0
2009-09-04 11:10:00,63.441,63.441,63.388,63.416,233200000.0
2009-09-04 11:15:00,63.407,63.422,63.393,63.417,204800000.0
2009-09-04 11:20:00,63.413,63.439,63.404,63.431,222400000.0
2009-09-04 11:25:00,63.429,63.439,63.377,63.383,163600000.0
2009-09-04 11:30:00,63.378,63.38,63.335,63.336,124800000.0
2009-09-04 11:35:00,63.326,63.361,63.326,63.361,129600000.0
2009-09-04 11:40:00,63.369,63.398,63.357,63.382,170400000.0
2009-09-04 11:45:00,63.385,63.39,63.353,63.368,172000000.0
2009-09-04 11:50:00,63.338,63.369,63.332,63.349,204800000.0
2009-09-04 11:55:00,63.346,63.346,63.304,63.325,225200000.0
2009-09-04 12:00:00,63.331,63.333,63.284,63.298,140800000.0
2009-09-04 12:05:00,63.301,63.301,63.266,63.266,142400000.0
2009-09-04 12:10:00,63.267,63.281,63.244,63.281,90000000.0
2009-09-04 12:15:00,63.291,63.332,63.284,63.33,158400000.0
2009-09-04 12:20:00,63.347,63.359,63.334,63.348,192000000.0
2009-09-04 12:25:00,63.342,63.402,63.263,63.263,259600000.0
2009-09-04 12:30:00,63.246,63.376,63.246,63.364,213200000.0
2009-09-04 12:35:00,63.372,63.391,63.347,63.389,116800000.0
2009-09-04 12:40:00,63.388,63.396,63.369,63.38,120000000.0
2009-09-04 12:45:00,63.378,63.4,63.365,63.365,182800000.0
2009-09-04 12:50:00,63.364,63.365,63.329,63.344,61200000.0
2009-09-04 12:55:00,63.366,63.388,63.356,63.373,88400000.0
2009-09-04 13:00:00,63.41,63.513,63.41,63.513,60800000.0
2009-09-04 13:05:00,63.528,63.536,63.491,63.497,104400000.0
2009-09-04 13:10:00,63.496,63.496,63.449,63.482,83200000.0
2009-09-04 13:15:00,63.508,63.574,63.501,63.554,96400000.0
2009-09-04 13:20:00,63.549,63.549,63.458,63.465,83200000.0
2009-09-04 13:25:00,63.461,63.477,63.429,63.45,140800000.0
2009-09-04 13:30:00,63.454,63.458,63.435,63.445,88400000.0
2009-09-04 13:35:00,63.442,63.454,63.433,63.446,130000000.0
2009-09-04 13:40:00,63.44,63.468,63.44,63.462,84800000.0
2009-09-04 13:45:00,63.475,63.506,63.468,63.474,93200000.0
2009-09-04 13:50:00,63.48,63.491,63.451,63.451,140800000.0
2009-09-04 13:55:00,63.452,63.495,63.44,63.494,120000000.0
2009-09-04 14:00:00,63.499,63.549,63.499,63.54,94400000.0
2009-09-04 14:05:00,63.541,63.556,63.496,63.508,86800000.0
2009-09-04 14:10:00,63.502,63.502,63.462,63.483,88000000.0
2009-09-04 14:15:00,63.476,63.488,63.439,63.448,128000000.0
2009-09-04 14:20:00,63.461,63.506,63.444,63.499,112400000.0
2009-09-04 14:25:00,63.49,63.523,63.309,63.309,67200000.0
2009-09-04 14:30:00,63.274,63.695,62.999,63.695,64800000.0
2009-09-04 14:35:00,63.843,63.945,63.775,63.824,60800000.0
2009-09-04 14:40:00,63.785,63.862,63.465,63.51,62400000.0
2009-09-04 14:45:00,63.505,63.59,63.474,63.474,58600000.0
2009-09-04 14:50:00,63.479,63.479,63.309,63.323,67200000.0
2009-09-04 14:55:00,63.346,63.424,63.341,63.354,64000000.0
2009-09-04 15:00:00,63.319,63.366,63.167,63.27,70400000.0
2009-09-04 15:05:00,63.247,63.274,63.104,63.172,61200000.0
2009-09-04 15:10:00,63.163,63.244,63.154,63.24,57600000.0
2009-09-04 15:15:00,63.209,63.287,63.206,63.256,73600000.0
2009-09-04 15:20:00,63.236,63.314,63.177,63.286,60800000.0
2009-09-04 15:25:00,63.282,63.289,63.202,63.264,64000000.0
2009-09-04 15:30:00,63.304,63.314,63.206,63.314,59600000.0
2009-09-04 15:35:00,63.352,63.393,63.327,63.374,62400000.0
2009-09-04 15:40:00,63.4,63.405,63.372,63.387,59200000.0
2009-09-04 15:45:00,63.382,63.382,63.272,63.272,59200000.0
2009-09-04 15:50:00,63.257,63.317,63.216,63.317,57600000.0
2009-09-04 15:55:00,63.323,63.352,63.298,63.298,68000000.0
2009-09-04 16:00:00,63.286,63.45,63.286,63.367,64000000.0
2009-09-04 16:05:00,63.358,63.442,63.34,63.387,70800000.0
2009-09-04 16:10:00,63.401,63.456,63.334,63.456,59600000.0
2009-09-04 16:15:00,63.467,63.499,63.451,63.484,59200000.0
2009-09-04 16:20:00,63.487,63.528,63.482,63.512,51200000.0
2009-09-04 16:25:00,63.532,63.538,63.497,63.505,68800000.0
2009-09-04 16:30:00,63.488,63.522,63.46,63.513,64400000.0
2009-09-04 16:35:00,63.517,63.521,63.474,63.498,64000000.0
2009-09-04 16:40:00,63.513,63.539,63.501,63.508,65600000.0
2009-09-04 16:45:00,63.491,63.53,63.471,63.53,60800000.0
2009-09-04 16:50:00,63.536,63.557,63.487,63.51,59200000.0
2009-09-04 16:55:00,63.514,63.578,63.513,63.578,68800000.0
2009-09-04 17:00:00,63.567,63.58,63.438,63.449,59200000.0
2009-09-04 17:05:00,63.452,63.522,63.45,63.506,72000000.0
2009-09-04 17:10:00,63.512,63.557,63.504,63.541,62400000.0
2009-09-04 17:15:00,63.536,63.544,63.443,63.443,52800000.0
2009-09-04 17:20:00,63.446,63.555,63.398,63.552,54400000.0
2009-09-04 17:25:00,63.544,63.544,63.481,63.481,66400000.0
2009-09-04 17:30:00,63.495,63.505,63.46,63.494,59200000.0
2009-09-04 17:35:00,63.513,63.552,63.487,63.493,59200000.0
2009-09-04 17:40:00,63.502,63.537,63.498,63.528,54400000.0
2009-09-04 17:45:00,63.502,63.513,63.469,63.513,59200000.0
2009-09-04 17:50:00,63.501,63.569,63.483,63.549,62400000.0
2009-09-04 17:55:00,63.565,63.631,63.539,63.62,64000000.0
2009-09-04 18:00:00,63.627,63.66,63.553,63.651,62800000.0
2009-09-04 18:05:00,63.657,63.906,63.656,63.906,65400000.0
2009-09-04 18:10:00,63.952,63.97,63.784,63.85,60200000.0
2009-09-04 18:15:00,63.854,63.943,63.854,63.876,51200000.0
2009-09-04 18:20:00,63.866,63.917,63.846,63.889,68800000.0
2009-09-04 18:25:00,63.897,63.926,63.88,63.914,60800000.0
2009-09-04 18:30:00,63.922,63.939,63.896,63.924,56400000.0
2009-09-04 18:35:00,63.943,63.986,63.937,63.978,70400000.0
2009-09-04 18:40:00,63.98,63.987,63.926,63.931,62400000.0
2009-09-04 18:45:00,63.936,63.979,63.915,63.971,60800000.0
2009-09-04 18:50:00,63.974,63.995,63.964,63.973,64000000.0
2009-09-04 18:55:00,63.972,63.981,63.937,63.981,67200000.0
2009-09-04 19:00:00,63.983,64.011,63.976,64.011,65600000.0
2009-09-04 19:05:00,64.002,64.054,63.969,63.974,64000000.0
2009-09-04 19:10:00,63.971,63.98,63.923,63.973,62400000.0
2009-09-04 19:15:00,63.996,64.049,63.996,64.013,72000000.0
2009-09-04 19:20:00,64.009,64.094,64.009,64.077,56000000.0
2009-09-04 19:25:00,64.084,64.095,64.054,64.058,64000000.0
2009-09-04 19:30:00,64.066,64.074,64.023,64.032,62400000.0
2009-09-04 19:35:00,64.04,64.065,64.036,64.036,60800000.0
2009-09-04 19:40:00,64.029,64.029,63.956,63.992,61800000.0
2009-09-04 19:45:00,63.993,64.01,63.967,64.004,58000000.0
2009-09-04 19:50:00,63.999,64.0,63.959,63.994,68800000.0
2009-09-04 19:55:00,63.992,64.036,63.979,63.995,57600000.0
2009-09-04 20:00:00,64.007,64.031,63.995,64.029,64000000.0
2009-09-04 20:05:00,64.029,64.029,63.97,63.982,62400000.0
2009-09-04 20:10:00,63.973,64.001,63.967,63.981,59200000.0
2009-09-04 20:15:00,63.978,63.978,63.936,63.937,60800000.0
2009-09-04 20:20:00,63.919,63.972,63.919,63.963,64000000.0
2009-09-04 20:25:00,63.974,63.978,63.931,63.935,73600000.0
2009-09-04 20:30:00,63.941,63.959,63.899,63.948,51200000.0
2009-09-04 20:35:00,63.93,63.949,63.93,63.936,48000000.0
2009-09-04 20:40:00,63.933,63.934,63.92,63.932,44800000.0
2009-09-04 20:45:00,63.938,63.981,63.938,63.981,48000000.0
2009-09-04 20:50:00,63.952,63.995,63.952,63.991,59200000.0
2009-09-04 20:55:00,63.993,63.999,63.891,63.975,51200000.0
2009-09-04 21:00:00,63.97,63.97,63.907,63.923,65600000.0
2009-09-04 21:05:00,63.927,63.944,63.902,63.917,54400000.0
2009-09-04 21:10:00,63.894,63.916,63.86,63.893,60200000.0
2009-09-04 21:15:00,63.87,63.906,63.852,63.891,64000000.0
2009-09-04 21:20:00,63.897,63.897,63.874,63.874,50400000.0
2009-09-04 21:25:00,63.873,63.923,63.87,63.923,65600000.0
2009-09-04 21:30:00,63.927,63.932,63.873,63.918,58000000.0
2009-09-04 21:35:00,63.915,63.973,63.907,63.968,56000000.0
2009-09-04 21:40:00,63.98,64.002,63.945,63.947,51600000.0
2009-09-04 21:45:00,63.963,63.991,63.939,63.974,62200000.0
2009-09-04 21:50:00,63.968,63.974,63.851,63.911,69200000.0
2009-09-04 21:55:00,63.901,63.911,63.856,63.891,67200000.0
2009-09-04 22:00:00,63.885,63.893,63.832,63.893,60800000.0
2009-09-04 22:05:00,63.901,63.912,63.875,63.896,70400000.0
2009-09-04 22:10:00,63.895,63.903,63.842,63.862,75200000.0
2009-09-04 22:15:00,63.896,63.941,63.896,63.927,64000000.0
2009-09-04 22:20:00,63.912,63.935,63.872,63.886,60800000.0
2009-09-04 22:25:00,63.914,63.922,63.864,63.873,64000000.0
2009-09-04 22:30:00,63.863,63.908,63.86,63.908,64000000.0
2009-09-04 22:35:00,63.906,63.922,63.877,63.889,68800000.0
2009-09-04 22:40:00,63.886,63.906,63.871,63.871,60000000.0
2009-09-04 22:45:00,63.89,63.913,63.866,63.866,62400000.0
2009-09-04 22:50:00,63.837,63.842,63.805,63.826,60800000.0
2009-09-04 22:55:00,63.834,63.868,63.818,63.837,62400000.0
2009-09-06 23:00:00,63.939,63.951,63.914,63.933,66400000.0
2009-09-06 23:05:00,63.946,63.962,63.913,63.932,64000000.0
2009-09-06 23:10:00,63.905,63.929,63.902,63.929,57600000.0
2009-09-06 23:15:00,63.89,63.939,63.84,63.927,46400000.0
2009-09-06 23:20:00,63.926,63.988,63.916,63.988,49600000.0
2009-09-06 23:25:00,63.989,64.022,63.978,63.982,56000000.0
2009-09-06 23:30:00,63.984,63.993,63.975,63.992,54400000.0
2009-09-06 23:35:00,63.985,64.013,63.975,63.987,65600000.0
2009-09-06 23:40:00,63.998,64.003,63.954,63.957,52800000.0
2009-09-06 23:45:00,63.99,63.997,63.973,63.995,49600000.0
2009-09-06 23:50:00,63.977,64.013,63.977,64.011,64400000.0
2009-09-06 23:55:00,64.013,64.028,63.997,63.997,59200000.0
2009-09-07 00:00:00,63.98,64.008,63.972,64.007,62400000.0
2009-09-07 00:05:00,63.996,64.058,63.981,64.048,65600000.0
2009-09-07 00:10:00,64.052,64.065,64.041,64.048,59600000.0
2009-09-07 00:15:00,64.059,64.066,64.039,64.066,54400000.0
2009-09-07 00:20:00,64.056,64.088,63.998,64.063,73600000.0
2009-09-07 00:25:00,64.08,64.114,64.071,64.113,61800000.0
2009-09-07 00:30:00,64.108,64.115,64.066,64.086,60800000.0
2009-09-07 00:35:00,64.083,64.097,64.073,64.097,58000000.0
2009-09-07 00:40:00,64.096,64.12,64.062,64.071,52800000.0
2009-09-07 00:45:00,64.063,64.121,64.057,64.112,68200000.0
2009-09-07 00:50:00,64.092,64.142,64.092,64.113,67600000.0
2009-09-07 00:55:00,64.115,64.136,64.106,64.13,67200000.0
2009-09-07 01:00:00,64.13,64.165,64.073,64.153,56000000.0
2009-09-07 01:05:00,64.148,64.164,64.111,64.12,59200000.0
2009-09-07 01:10:00,64.152,64.18,64.041,64.18,64000000.0
2009-09-07 01:15:00,64.17,64.184,64.151,64.156,54400000.0
2009-09-07 01:20:00,64.158,64.195,64.158,64.188,72000000.0
2009-09-07 01:25:00,64.178,64.178,64.149,64.154,57600000.0
2009-09-07 01:30:00,64.155,64.167,64.132,64.164,56400000.0
2009-09-07 01:35:00,64.159,64.176,64.086,64.176,56000000.0
2009-09-07 01:40:00,64.179,64.182,64.161,64.165,57600000.0
2009-09-07 01:45:00,64.167,64.193,64.159,64.185,62400000.0
2009-09-07 01:50:00,64.193,64.204,64.169,64.197,64400000.0
2009-09-07 01:55:00,64.196,64.232,64.184,64.221,65600000.0
2009-09-07 02:00:00,64.214,64.22,64.2,64.204,65600000.0
2009-09-07 02:05:00,64.195,64.205,64.143,64.148,64000000.0
2009-09-07 02:10:00,64.124,64.149,64.091,64.143,62400000.0
2009-09-07 02:15:00,64.13,64.148,64.101,64.148,57600000.0
2009-09-07 02:20:00,64.152,64.166,64.061,64.161,56000000.0
2009-09-07 02:25:00,64.158,64.18,64.154,64.168,56400000.0
2009-09-07 02:30:00,64.155,64.165,64.125,64.148,57600000.0
2009-09-07 02:35:00,64.151,64.169,64.143,64.16,72000000.0
2009-09-07 02:40:00,64.152,64.152,64.07,64.07,54400000.0
2009-09-07 02:45:00,64.049,64.137,64.019,64.083,64000000.0
2009-09-07 02:50:00,64.097,64.124,64.083,64.095,59600000.0
2009-09-07 02:55:00,64.103,64.141,64.065,64.103,56000000.0
2009-09-07 03:00:00,64.091,64.114,64.077,64.096,67200000.0
2009-09-07 03:05:00,64.099,64.104,64.012,64.012,67200000.0
2009-09-07 03:10:00,64.008,64.027,63.98,64.015,68600000.0
2009-09-07 03:15:00,64.019,64.03,63.979,64.001,52800000.0
2009-09-07 03:20:00,64.009,64.01,63.992,63.993,57600000.0
2009-09-07 03:25:00,63.995,64.03,63.995,64.026,60800000.0
2009-09-07 03:30:00,64.043,64.081,64.043,64.075,62400000.0
2009-09-07 03:35:00,64.078,64.142,64.077,64.132,73600000.0
2009-09-07 03:40:00,64.141,64.159,64.132,64.147,54400000.0
2009-09-07 03:45:00,64.148,64.151,64.112,64.15,59200000.0
2009-09-07 03:50:00,64.16,64.176,64.15,64.173,65600000.0
2009-09-07 03:55:00,64.174,64.175,64.117,64.12,62400000.0
2009-09-07 04:00:00,64.095,64.118,64.083,64.09,59200000.0
2009-09-07 04:05:00,64.088,64.112,64.06,64.069,64000000.0
2009-09-07 04:10:00,64.092,64.131,64.084,64.117,65600000.0
2009-09-07 04:15:00,64.13,64.142,64.11,64.118,65600000.0
2009-09-07 04:20:00,64.124,64.163,64.12,64.15,65000000.0
2009-09-07 04:25:00,64.147,64.161,64.113,64.156,62400000.0
2009-09-07 04:30:00,64.122,64.144,64.036,64.121,67200000.0
2009-09-07 04:35:00,64.12,64.14,64.109,64.135,62400000.0
2009-09-07 04:40:00,64.133,64.143,64.101,64.116,63400000.0
2009-09-07 04:45:00,64.116,64.134,64.092,64.115,57600000.0
2009-09-07 04:50:00,64.134,64.144,64.108,64.128,64000000.0
2009-09-07 04:55:00,64.13,64.139,64.113,64.133,66000000.0
2009-09-07 05:00:00,64.136,64.149,64.121,64.142,62400000.0
2009-09-07 05:05:00,64.122,64.141,64.107,64.129,60800000.0
2009-09-07 05:10:00,64.133,64.133,64.095,64.115,63600000.0
2009-09-07 05:15:00,64.122,64.138,64.114,64.117,52800000.0
2009-09-07 05:20:00,64.113,64.145,64.113,64.135,68800000.0
2009-09-07 05:25:00,64.14,64.164,64.133,64.154,64000000.0
2009-09-07 05:30:00,64.135,64.155,64.115,64.149,64400000.0
2009-09-07 05:35:00,64.119,64.151,64.117,64.151,60800000.0
2009-09-07 05:40:00,64.153,64.157,64.117,64.138,64000000.0
2009-09-07 05:45:00,64.13,64.137,64.082,64.123,76000000.0
2009-09-07 05:50:00,64.113,64.126,64.078,64.078,70800000.0
2009-09-07 05:55:00,64.079,64.101,64.018,64.09,61600000.0
2009-09-07 06:00:00,64.103,64.125,64.092,64.119,67200000.0
2009-09-07 06:05:00,64.115,64.119,64.028,64.092,68800000.0
2009-09-07 06:10:00,64.09,64.09,64.064,64.081,52800000.0
2009-09-07 06:15:00,64.075,64.109,64.075,64.08,60800000.0
2009-09-07 06:20:00,64.079,64.096,64.078,64.093,57600000.0
2009-09-07 06:25:00,64.095,64.101,64.074,64.087,57600000.0
2009-09-07 06:30:00,64.084,64.097,64.05,64.058,65600000.0
2009-09-07 06:35:00,64.055,64.06,64.032,64.054,57600000.0
2009-09-07 06:40:00,64.048,64.06,64.025,64.028,84800000.0
2009-09-07 06:45:00,64.022,64.094,64.022,64.083,60800000.0
2009-09-07 06:50:00,64.08,64.083,64.049,64.054,60800000.0
2009-09-07 06:55:00,64.057,64.09,64.039,64.09,65600000.0
2009-09-07 07:00:00,64.079,64.087,63.968,64.045,65600000.0
2009-09-07 07:05:00,64.056,64.058,64.044,64.052,59200000.0
2009-09-07 07:10:00,64.057,64.098,64.057,64.079,57600000.0
2009-09-07 07:15:00,64.087,64.09,64.069,64.077,62400000.0
2009-09-07 07:20:00,64.067,64.089,64.056,64.056,64000000.0
2009-09-07 07:25:00,64.068,64.072,64.036,64.039,49600000.0
2009-09-07 07:30:00,64.056,64.067,64.042,64.047,73600000.0
2009-09-07 07:35:00,64.046,64.053,64.016,64.049,60800000.0
2009-09-07 07:40:00,64.05,64.054,64.022,64.03,60800000.0
2009-09-07 07:45:00,64.018,64.035,64.015,64.016,68800000.0
2009-09-07 07:50:00,64.024,64.046,64.016,64.038,62400000.0
2009-09-07 07:55:00,64.033,64.085,64.017,64.085,54400000.0
2009-09-07 08:00:00,64.105,64.173,64.095,64.173,57600000.0
2009-09-07 08:05:00,64.177,64.225,64.175,64.222,68800000.0
2009-09-07 08:10:00,64.228,64.228,64.107,64.126,57600000.0
2009-09-07 08:15:00,64.126,64.138,64.101,64.127,62800000.0
2009-09-07 08:20:00,64.129,64.162,64.127,64.143,60800000.0
2009-09-07 08:25:00,64.159,64.165,64.112,64.158,56000000.0
2009-09-07 08:30:00,64.132,64.155,64.113,64.113,64000000.0
2009-09-07 08:35:00,64.115,64.128,64.072,64.083,68800000.0
2009-09-07 08:40:00,64.092,64.098,64.038,64.071,72000000.0
2009-09-07 08:45:00,64.079,64.103,64.072,64.09,62400000.0
2009-09-07 08:50:00,64.089,64.126,64.083,64.118,77200000.0
2009-09-07 08:55:00,64.108,64.143,64.092,64.143,65600000.0
2009-09-07 09:00:00,64.139,64.17,64.105,64.167,67200000.0
2009-09-07 09:05:00,64.174,64.409,64.174,64.409,64400000.0
2009-09-07 09:10:00,64.396,64.403,64.352,64.365,59200000.0
2009-09-07 09:15:00,64.365,64.454,64.361,64.43,62400000.0
2009-09-07 09:20:00,64.429,64.429,64.377,64.383,70400000.0
2009-09-07 09:25:00,64.388,64.477,64.388,64.477,56000000.0
2009-09-07 09:30:00,64.495,64.501,64.477,64.484,60800000.0
2009-09-07 09:35:00,64.483,64.564,64.473,64.548,69200000.0
2009-09-07 09:40:00,64.533,64.551,64.52,64.53,51200000.0
2009-09-07 09:45:00,64.545,64.556,64.523,64.544,60800000.0
2009-09-07 09:50:00,64.538,64.542,64.5,64.508,65600000.0
2009-09-07 09:55:00,64.506,64.568,64.441,64.568,76800000.0
2009-09-07 10:00:00,64.558,64.568,64.526,64.537,64400000.0
2009-09-07 10:05:00,64.532,64.572,64.527,64.54,62400000.0
2009-09-07 10:10:00,64.533,64.596,64.529,64.586,59200000.0
2009-09-07 10:15:00,64.584,64.627,64.58,64.613,54400000.0
2009-09-07 10:20:00,64.609,64.609,64.582,64.589,59200000.0
2009-09-07 10:25:00,64.584,64.591,64.565,64.569,59200000.0
2009-09-07 10:30:00,64.556,64.576,64.527,64.54,65600000.0
2009-09-07 10:35:00,64.541,64.541,64.435,64.489,54400000.0
2009-09-07 10:40:00,64.489,64.518,64.481,64.518,52800000.0
2009-09-07 10:45:00,64.515,64.515,64.485,64.495,62400000.0
2009-09-07 10:50:00,64.482,64.502,64.474,64.498,81600000.0
2009-09-07 10:55:00,64.505,64.523,64.423,64.497,59200000.0
2009-09-07 11:00:00,64.508,64.519,64.492,64.512,69200000.0
2009-09-07 11:05:00,64.518,64.542,64.459,64.477,57600000.0
2009-09-07 11:10:00,64.464,64.491,64.443,64.491,66000000.0
2009-09-07 11:15:00,64.486,64.486,64.432,64.441,66000000.0
2009-09-07 11:20:00,64.424,64.461,64.405,64.422,64400000.0
2009-09-07 11:25:00,64.41,64.458,64.396,64.445,64800000.0
2009-09-07 11:30:00,64.445,64.491,64.431,64.484,68800000.0
2009-09-07 11:35:00,64.495,64.507,64.475,64.484,57600000.0
2009-09-07 11:40:00,64.464,64.464,64.412,64.426,68800000.0
2009-09-07 11:45:00,64.427,64.464,64.427,64.455,59600000.0
2009-09-07 11:50:00,64.468,64.473,64.428,64.437,70400000.0
2009-09-07 11:55:00,64.439,64.446,64.383,64.445,64400000.0
2009-09-07 12:00:00,64.444,64.451,64.417,64.438,56000000.0
2009-09-07 12:05:00,64.428,64.431,64.41,64.41,57600000.0
2009-09-07 12:10:00,64.41,64.441,64.404,64.428,59200000.0
2009-09-07 12:15:00,64.416,64.452,64.41,64.437,62400000.0
2009-09-07 12:20:00,64.433,64.433,64.371,64.371,62400000.0
2009-09-07 12:25:00,64.364,64.403,64.364,64.393,64000000.0
2009-09-07 12:30:00,64.376,64.412,64.372,64.402,73600000.0
2009-09-07 12:35:00,64.394,64.395,64.302,64.39,67600000.0
2009-09-07 12:40:00,64.395,64.41,64.38,64.41,74000000.0
2009-09-07 12:45:00,64.409,64.419,64.378,64.409,57600000.0
2009-09-07 12:50:00,64.41,64.419,64.396,64.396,60800000.0
2009-09-07 12:55:00,64.4,64.415,64.377,64.382,70400000.0
2009-09-07 13:00:00,64.384,64.408,64.38,64.397,64000000.0
2009-09-07 13:05:00,64.407,64.432,64.405,64.405,68800000.0
2009-09-07 13:10:00,64.422,64.468,64.415,64.458,59200000.0
2009-09-07 13:15:00,64.456,64.461,64.393,64.401,68800000.0
2009-09-07 13:20:00,64.383,64.39,64.364,64.39,60800000.0
2009-09-07 13:25:00,64.378,64.448,64.295,64.412,64000000.0
2009-09-07 13:30:00,64.385,64.386,64.343,64.344,67200000.0
2009-09-07 13:35:00,64.343,64.347,64.319,64.325,142400000.0
2009-09-07 13:40:00,64.332,64.352,64.326,64.342,128400000.0
2009-09-07 13:45:00,64.348,64.386,64.338,64.376,88000000.0
2009-09-07 13:50:00,64.372,64.385,64.354,64.383,96200000.0
2009-09-07 13:55:00,64.375,64.388,64.368,64.38,104000000.0
2009-09-07 14:00:00,64.389,64.393,64.372,64.38,120800000.0
2009-09-07 14:05:00,64.385,64.385,64.357,64.377,169600000.0
2009-09-07 14:10:00,64.371,64.399,64.357,64.399,113600000.0
2009-09-07 14:15:00,64.404,64.424,64.387,64.424,96400000.0
2009-09-07 14:20:00,64.427,64.43,64.403,64.409,139200000.0
2009-09-07 14:25:00,64.408,64.428,64.387,64.407,116800000.0
2009-09-07 14:30:00,64.392,64.421,64.386,64.417,141200000.0
2009-09-07 14:35:00,64.415,64.426,64.399,64.415,238400000.0
2009-09-07 14:40:00,64.42,64.421,64.391,64.395,174400000.0
2009-09-07 14:45:00,64.394,64.402,64.374,64.387,89600000.0
2009-09-07 14:50:00,64.389,64.456,64.389,64.456,104000000.0
2009-09-07 14:55:00,64.455,64.456,64.428,64.434,73600000.0
2009-09-07 15:00:00,64.444,64.455,64.426,64.449,106400000.0
2009-09-07 15:05:00,64.443,64.459,64.415,64.419,139200000.0
2009-09-07 15:10:00,64.426,64.434,64.41,64.424,182400000.0
2009-09-07 15:15:00,64.423,64.448,64.386,64.412,120000000.0
2009-09-07 15:20:00,64.408,64.433,64.372,64.419,113600000.0
2009-09-07 15:25:00,64.418,64.428,64.236,64.254,212800000.0
2009-09-07 15:30:00,64.264,64.41,64.22,64.406,260000000.0
2009-09-07 15:35:00,64.42,64.461,64.42,64.442,192800000.0
2009-09-07 15:40:00,64.419,64.432,64.37,64.422,158800000.0
2009-09-07 15:45:00,64.41,64.429,64.408,64.415,97600000.0
2009-09-07 15:50:00,64.414,64.438,64.41,64.425,142400000.0
2009-09-07 15:55:00,64.429,64.443,64.407,64.427,150800000.0
2009-09-07 16:00:00,64.421,64.438,64.417,64.426,224800000.0
2009-09-07 16:05:00,64.429,64.454,64.42,64.454,204800000.0
2009-09-07 16:10:00,64.453,64.454,64.43,64.453,253200000.0
2009-09-07 16:15:00,64.443,64.443,64.429,64.43,196600000.0
2009-09-07 16:20:00,64.426,64.43,64.399,64.406,173600000.0
2009-09-07 16:25:00,64.422,64.441,64.415,64.432,124800000.0
2009-09-07 16:30:00,64.431,64.435,64.41,64.425,174800000.0
2009-09-07 16:35:00,64.426,64.445,64.424,64.433,221200000.0
2009-09-07 16:40:00,64.428,64.441,64.409,64.409,260000000.0
2009-09-07 16:45:00,64.423,64.442,64.41,64.428,288200000.0
2009-09-07 16:50:00,64.435,64.467,64.431,64.464,195200000.0
2009-09-07 16:55:00,64.458,64.497,64.447,64.497,185600000.0
2009-09-07 17:00:00,64.496,64.496,64.439,64.463,209400000.0
2009-09-07 17:05:00,64.462,64.469,64.439,64.439,276200000.0
2009-09-07 17:10:00,64.45,64.471,64.45,64.465,140800000.0
2009-09-07 17:15:00,64.466,64.47,64.442,64.448,178400000.0
2009-09-07 17:20:00,64.432,64.448,64.42,64.424,112000000.0
2009-09-07 17:25:00,64.433,64.451,64.426,64.448,159200000.0
2009-09-07 17:30:00,64.44,64.457,64.435,64.446,330400000.0
2009-09-07 17:35:00,64.446,64.463,64.44,64.442,222400000.0
2009-09-07 17:40:00,64.456,64.468,64.428,64.433,196800000.0
2009-09-07 17:45:00,64.417,64.43,64.344,64.347,234400000.0
2009-09-07 17:50:00,64.346,64.403,64.346,64.399,215200000.0
2009-09-07 17:55:00,64.397,64.397,64.36,64.366,247200000.0
2009-09-07 18:00:00,64.378,64.387,64.369,64.371,178000000.0
2009-09-07 18:05:00,64.361,64.408,64.355,64.382,214800000.0
2009-09-07 18:10:00,64.364,64.39,64.358,64.374,128400000.0
2009-09-07 18:15:00,64.373,64.399,64.358,64.391,207600000.0
2009-09-07 18:20:00,64.386,64.391,64.337,64.337,210000000.0
2009-09-07 18:25:00,64.334,64.339,64.293,64.308,136000000.0
2009-09-07 18:30:00,64.302,64.328,64.301,64.311,229200000.0
2009-09-07 18:35:00,64.328,64.349,64.322,64.327,275600000.0
2009-09-07 18:40:00,64.327,64.37,64.324,64.365,297200000.0
2009-09-07 18:45:00,64.371,64.376,64.346,64.36,139200000.0
2009-09-07 18:50:00,64.363,64.392,64.349,64.353,134400000.0
2009-09-07 18:55:00,64.366,64.39,64.364,64.379,122000000.0
2009-09-07 19:00:00,64.371,64.375,64.345,64.348,114000000.0
2009-09-07 19:05:00,64.348,64.364,64.343,64.346,166800000.0
2009-09-07 19:10:00,64.347,64.361,64.342,64.354,158400000.0
2009-09-07 19:15:00,64.343,64.373,64.343,64.356,142400000.0
2009-09-07 19:20:00,64.364,64.368,64.352,64.353,141800000.0
2009-09-07 19:25:00,64.355,64.362,64.34,64.346,116800000.0
2009-09-07 19:30:00,64.347,64.349,64.346,64.347,33600000.0
2009-09-07 19:35:00,64.346,64.352,64.346,64.349,33600000.0
2009-09-07 19:40:00,64.352,64.355,64.328,64.346,67600000.0
2009-09-07 19:45:00,64.34,64.38,64.34,64.375,104000000.0
2009-09-07 19:50:00,64.356,64.374,64.348,64.35,62400000.0
2009-09-07 19:55:00,64.345,64.364,64.345,64.361,65600000.0
2009-09-07 20:00:00,64.367,64.367,64.343,64.346,76800000.0
2009-09-07 20:05:00,64.327,64.359,64.318,64.348,180800000.0
2009-09-07 20:10:00,64.357,64.359,64.345,64.348,137600000.0
2009-09-07 20:15:00,64.35,64.367,64.347,64.348,113600000.0
2009-09-07 20:20:00,64.367,64.37,64.351,64.351,49600000.0
2009-09-07 20:25:00,64.344,64.362,64.342,64.349,86400000.0
2009-09-07 20:30:00,64.352,64.367,64.352,64.358,88400000.0
2009-09-07 20:35:00,64.365,64.388,64.351,64.388,59200000.0
2009-09-07 20:40:00,64.391,64.422,64.379,64.416,53600000.0
2009-09-07 20:45:00,64.422,64.444,64.412,64.412,72000000.0
2009-09-07 20:50:00,64.401,64.408,64.392,64.406,70400000.0
2009-09-07 20:55:00,64.408,64.436,64.401,64.401,47800000.0
2009-09-07 21:00:00,64.401,64.408,64.39,64.397,75200000.0
2009-09-07 21:05:00,64.407,64.437,64.407,64.418,69200000.0
2009-09-07 21:10:00,64.416,64.43,64.401,64.415,68400000.0
2009-09-07 21:15:00,64.416,64.431,64.407,64.407,62400000.0
2009-09-07 21:20:00,64.409,64.432,64.409,64.411,68800000.0
2009-09-07 21:25:00,64.423,64.423,64.387,64.404,118400000.0
2009-09-07 21:30:00,64.389,64.406,64.387,64.39,75200000.0
2009-09-07 21:35:00,64.412,64.428,64.397,64.398,73600000.0
2009-09-07 21:40:00,64.396,64.402,64.395,64.398,88000000.0
2009-09-07 21:45:00,64.412,64.412,64.378,64.38,92800000.0
2009-09-07 21:50:00,64.381,64.397,64.379,64.391,88000000.0
2009-09-07 21:55:00,64.388,64.393,64.364,64.372,88000000.0
2009-09-07 22:00:00,64.37,64.392,64.364,64.38,86400000.0
2009-09-07 22:05:00,64.381,64.403,64.381,64.403,73600000.0
2009-09-07 22:10:00,64.395,64.396,64.382,64.389,65600000.0
2009-09-07 22:15:00,64.392,64.417,64.39,64.394,67600000.0
2009-09-07 22:20:00,64.394,64.408,64.376,64.393,43200000.0
2009-09-07 22:25:00,64.394,64.425,64.384,64.392,67200000.0
2009-09-07 22:30:00,64.387,64.401,64.376,64.401,121600000.0
2009-09-07 22:35:00,64.402,64.41,64.374,64.39,131200000.0
2009-09-07 22:40:00,64.391,64.418,64.39,64.417,60800000.0
2009-09-07 22:45:00,64.424,64.435,64.406,64.435,66000000.0
2009-09-07 22:50:00,64.435,64.448,64.414,64.431,65600000.0
2009-09-07 22:55:00,64.42,64.45,64.42,64.427,59200000.0
2009-09-07 23:00:00,64.434,64.434,64.407,64.411,83200000.0
2009-09-07 23:05:00,64.409,64.428,64.405,64.414,92800000.0
2009-09-07 23:10:00,64.43,64.436,64.424,64.427,68800000.0
2009-09-07 23:15:00,64.429,64.441,64.419,64.438,60800000.0
2009-09-07 23:20:00,64.435,64.445,64.409,64.421,59200000.0
2009-09-07 23:25:00,64.407,64.427,64.385,64.392,59200000.0
2009-09-07 23:30:00,64.409,64.422,64.402,64.406,54400000.0
2009-09-07 23:35:00,64.403,64.403,64.368,64.372,62400000.0
2009-09-07 23:40:00,64.373,64.388,64.353,64.363,76800000.0
2009-09-07 23:45:00,64.37,64.393,64.366,64.385,48000000.0
2009-09-07 23:50:00,64.374,64.412,64.367,64.412,72000000.0
2009-09-07 23:55:00,64.41,64.41,64.379,64.391,78400000.0
2009-09-08 00:00:00,64.395,64.4,64.363,64.389,60800000.0
2009-09-08 00:05:00,64.389,64.398,64.287,64.389,70400000.0
2009-09-08 00:10:00,64.369,64.384,64.349,64.349,102400000.0
2009-09-08 00:15:00,64.356,64.378,64.345,64.375,86400000.0
2009-09-08 00:20:00,64.382,64.423,64.375,64.4,65600000.0
2009-09-08 00:25:00,64.405,64.413,64.391,64.392,96400000.0
2009-09-08 00:30:00,64.389,64.412,64.381,64.412,64000000.0
2009-09-08 00:35:00,64.414,64.424,64.388,64.391,80000000.0
2009-09-08 00:40:00,64.392,64.405,64.386,64.404,57600000.0
2009-09-08 00:45:00,64.402,64.408,64.374,64.385,60800000.0
2009-09-08 00:50:00,64.372,64.405,64.371,64.377,83200000.0
2009-09-08 00:55:00,64.394,64.402,64.36,64.37,78400000.0
2009-09-08 01:00:00,64.353,64.386,64.345,64.374,74000000.0
2009-09-08 01:05:00,64.366,64.391,64.363,64.375,65600000.0
2009-09-08 01:10:00,64.376,64.39,64.352,64.367,59200000.0
2009-09-08 01:15:00,64.362,64.378,64.351,64.351,88000000.0
2009-09-08 01:20:00,64.37,64.378,64.359,64.374,60800000.0
2009-09-08 01:25:00,64.378,64.4,64.369,64.39,70400000.0
2009-09-08 01:30:00,64.385,64.395,64.341,64.371,75200000.0
2009-09-08 01:35:00,64.368,64.379,64.357,64.37,76800000.0
2009-09-08 01:40:00,64.36,64.368,64.326,64.347,59200000.0
2009-09-08 01:45:00,64.354,64.362,64.338,64.345,60800000.0
2009-09-08 01:50:00,64.341,64.352,64.321,64.324,83200000.0
2009-09-08 01:55:00,64.31,64.33,64.268,64.276,65600000.0
2009-09-08 02:00:00,64.295,64.303,64.263,64.273,65000000.0
2009-09-08 02:05:00,64.265,64.265,64.227,64.253,64400000.0
2009-09-08 02:10:00,64.242,64.288,64.212,64.288,62400000.0
2009-09-08 02:15:00,64.29,64.348,64.286,64.3,57600000.0
2009-09-08 02:20:00,64.292,64.292,64.201,64.283,62800000.0
2009-09-08 02:25:00,64.255,64.306,64.255,64.295,57600000.0
2009-09-08 02:30:00,64.296,64.329,64.275,64.296,58000000.0
2009-09-08 02:35:00,64.304,64.304,64.259,64.286,72000000.0
2009-09-08 02:40:00,64.296,64.296,64.262,64.263,54400000.0
2009-09-08 02:45:00,64.27,64.285,64.164,64.25,64000000.0
2009-09-08 02:50:00,64.249,64.316,64.232,64.294,59200000.0
2009-09-08 02:55:00,64.316,64.316,64.191,64.271,56800000.0
2009-09-08 03:00:00,64.27,64.278,64.249,64.263,67200000.0
2009-09-08 03:05:00,64.242,64.27,64.236,64.27,67600000.0
2009-09-08 03:10:00,64.278,64.281,64.252,64.273,76800000.0
2009-09-08 03:15:00,64.275,64.287,64.251,64.28,56000000.0
2009-09-08 03:20:00,64.256,64.256,64.222,64.231,63400000.0
2009-09-08 03:25:00,64.234,64.237,64.205,64.213,61200000.0
2009-09-08 03:30:00,64.217,64.218,64.144,64.156,69200000.0
2009-09-08 03:35:00,64.182,64.193,64.064,64.098,78800000.0
2009-09-08 03:40:00,64.105,64.105,64.029,64.067,54800000.0
2009-09-08 03:45:00,64.07,64.093,64.05,64.084,59200000.0
2009-09-08 03:50:00,64.074,64.109,64.044,64.101,65600000.0
2009-09-08 03:55:00,64.107,64.128,64.1,64.121,62400000.0
2009-09-08 04:00:00,64.095,64.172,64.095,64.165,59200000.0
2009-09-08 04:05:00,64.161,64.19,64.128,64.128,64000000.0
2009-09-08 04:10:00,64.133,64.169,64.11,64.147,70400000.0
2009-09-08 04:15:00,64.156,64.226,64.152,64.216,65600000.0
2009-09-08 04:20:00,64.251,64.255,64.211,64.218,65600000.0
2009-09-08 04:25:00,64.217,64.247,64.217,64.226,62400000.0
2009-09-08 04:30:00,64.212,64.219,64.065,64.156,67200000.0
2009-09-08 04:35:00,64.165,64.203,64.155,64.182,62800000.0
2009-09-08 04:40:00,64.177,64.202,64.165,64.182,59200000.0
2009-09-08 04:45:00,64.184,64.188,64.163,64.179,72000000.0
2009-09-08 04:50:00,64.185,64.199,64.176,64.181,64000000.0
2009-09-08 04:55:00,64.202,64.208,64.176,64.203,62400000.0
2009-09-08 05:00:00,64.202,64.209,64.178,64.193,64000000.0
2009-09-08 05:05:00,64.175,64.199,64.173,64.196,52800000.0
2009-09-08 05:10:00,64.193,64.193,64.141,64.141,60800000.0
2009-09-08 05:15:00,64.14,64.158,64.139,64.155,51200000.0
2009-09-08 05:20:00,64.16,64.186,64.148,64.171,56400000.0
2009-09-08 05:25:00,64.153,64.167,64.146,64.167,67200000.0
2009-09-08 05:30:00,64.167,64.197,64.162,64.194,70400000.0
2009-09-08 05:35:00,64.188,64.223,64.182,64.223,59600000.0
2009-09-08 05:40:00,64.225,64.24,64.207,64.226,64000000.0
2009-09-08 05:45:00,64.223,64.237,64.196,64.208,75200000.0
2009-09-08 05:50:00,64.194,64.212,64.166,64.183,70400000.0
2009-09-08 05:55:00,64.192,64.195,64.134,64.185,60800000.0
2009-09-08 06:00:00,64.17,64.184,64.127,64.154,67200000.0
2009-09-08 06:05:00,64.171,64.175,64.065,64.164,68800000.0
2009-09-08 06:10:00,64.155,64.156,64.117,64.149,68800000.0
2009-09-08 06:15:00,64.135,64.158,64.118,64.146,64000000.0
2009-09-08 06:20:00,64.15,64.162,64.113,64.154,59200000.0
2009-09-08 06:25:00,64.151,64.157,64.136,64.157,57600000.0
2009-09-08 06:30:00,64.167,64.167,64.115,64.115,66000000.0
2009-09-08 06:35:00,64.115,64.115,64.075,64.077,64000000.0
2009-09-08 06:40:00,64.065,64.083,64.056,64.069,64400000.0
2009-09-08 06:45:00,64.074,64.074,64.008,64.034,62400000.0
2009-09-08 06:50:00,64.05,64.08,64.037,64.08,62400000.0
2009-09-08 06:55:00,64.076,64.087,64.054,64.078,65600000.0
2009-09-08 07:00:00,64.043,64.098,63.992,64.092,65600000.0
2009-09-08 07:05:00,64.075,64.093,64.049,64.049,59600000.0
2009-09-08 07:10:00,64.034,64.078,64.018,64.068,65600000.0
2009-09-08 07:15:00,64.053,64.088,64.012,64.077,57000000.0
2009-09-08 07:20:00,64.075,64.112,64.062,64.062,65600000.0
2009-09-08 07:25:00,64.079,64.126,64.078,64.122,66400000.0
2009-09-08 07:30:00,64.129,64.179,64.12,64.174,73600000.0
2009-09-08 07:35:00,64.18,64.198,64.16,64.178,64400000.0
2009-09-08 07:40:00,64.173,64.209,64.173,64.197,60800000.0
2009-09-08 07:45:00,64.182,64.201,64.17,64.195,70400000.0
2009-09-08 07:50:00,64.201,64.25,64.196,64.213,60800000.0
2009-09-08 07:55:00,64.205,64.225,64.189,64.217,54800000.0
2009-09-08 08:00:00,64.225,64.227,64.2,64.216,52800000.0
2009-09-08 08:05:00,64.22,64.22,64.15,64.172,67200000.0
2009-09-08 08:10:00,64.165,64.165,64.092,64.099,65600000.0
2009-09-08 08:15:00,64.101,64.101,64.052,64.081,62400000.0
2009-09-08 08:20:00,64.085,64.122,64.041,64.122,68000000.0
2009-09-08 08:25:00,64.133,64.17,64.112,64.17,56000000.0
2009-09-08 08:30:00,64.182,64.233,64.165,64.217,64400000.0
2009-09-08 08:35:00,64.216,64.225,64.192,64.225,67200000.0
2009-09-08 08:40:00,64.239,64.288,64.239,64.269,72000000.0
2009-09-08 08:45:00,64.255,64.255,64.2,64.229,62400000.0
2009-09-08 08:50:00,64.229,64.248,64.199,64.234,70400000.0
2009-09-08 08:55:00,64.238,64.312,64.205,64.238,65600000.0
2009-09-08 09:00:00,64.218,64.263,64.195,64.263,67200000.0
2009-09-08 09:05:00,64.267,64.273,64.213,64.213,64000000.0
2009-09-08 09:10:00,64.199,64.245,64.178,64.19,59200000.0
2009-09-08 09:15:00,64.201,64.214,64.176,64.2,62800000.0
2009-09-08 09:20:00,64.189,64.21,64.167,64.185,70400000.0
2009-09-08 09:25:00,64.184,64.233,64.165,64.208,56400000.0
2009-09-08 09:30:00,64.211,64.281,64.211,64.281,61200000.0
2009-09-08 09:35:00,64.292,64.321,64.241,64.284,69600000.0
2009-09-08 09:40:00,64.296,64.349,64.296,64.328,51200000.0
2009-09-08 09:45:00,64.356,64.409,64.351,64.353,60800000.0
2009-09-08 09:50:00,64.311,64.311,64.229,64.234,65600000.0
2009-09-08 09:55:00,64.239,64.311,64.201,64.295,72000000.0
2009-09-08 10:00:00,64.304,64.344,64.302,64.338,64000000.0
2009-09-08 10:05:00,64.331,64.344,64.249,64.267,62400000.0
2009-09-08 10:10:00,64.248,64.248,64.216,64.216,59200000.0
2009-09-08 10:15:00,64.215,64.232,64.167,64.167,54400000.0
2009-09-08 10:20:00,64.134,64.143,64.092,64.128,66000000.0
2009-09-08 10:25:00,64.115,64.147,64.109,64.136,59200000.0
2009-09-08 10:30:00,64.134,64.189,64.127,64.185,65600000.0
2009-09-08 10:35:00,64.185,64.185,64.043,64.093,54400000.0
2009-09-08 10:40:00,64.108,64.112,64.059,64.102,52800000.0
2009-09-08 10:45:00,64.101,64.123,64.088,64.106,62800000.0
2009-09-08 10:50:00,64.117,64.221,64.108,64.171,66000000.0
2009-09-08 10:55:00,64.166,64.198,64.081,64.185,62800000.0
2009-09-08 11:00:00,64.197,64.244,64.197,64.2,68800000.0
2009-09-08 11:05:00,64.207,64.207,64.132,64.191,57600000.0
2009-09-08 11:10:00,64.18,64.2,64.168,64.178,66000000.0
2009-09-08 11:15:00,64.171,64.201,64.164,64.187,66000000.0
2009-09-08 11:20:00,64.183,64.217,64.172,64.217,64000000.0
2009-09-08 11:25:00,64.21,64.278,64.187,64.266,63400000.0
2009-09-08 11:30:00,64.287,64.297,64.261,64.261,69200000.0
2009-09-08 11:35:00,64.278,64.298,64.243,64.246,61200000.0
2009-09-08 11:40:00,64.241,64.298,64.241,64.292,64000000.0
2009-09-08 11:45:00,64.295,64.301,64.264,64.269,59200000.0
2009-09-08 11:50:00,64.271,64.277,64.24,64.24,70800000.0
2009-09-08 11:55:00,64.229,64.229,64.151,64.204,64000000.0
2009-09-08 12:00:00,64.197,64.197,64.147,64.191,60200000.0
2009-09-08 12:05:00,64.177,64.218,64.154,64.173,57600000.0
2009-09-08 12:10:00,64.188,64.211,64.179,64.211,59200000.0
2009-09-08 12:15:00,64.212,64.212,64.164,64.185,66000000.0
2009-09-08 12:20:00,64.193,64.214,64.176,64.214,65600000.0
2009-09-08 12:25:00,64.203,64.205,64.141,64.167,65600000.0
2009-09-08 12:30:00,64.168,64.19,64.155,64.181,69200000.0
2009-09-08 12:35:00,64.181,64.201,64.098,64.199,68800000.0
2009-09-08 12:40:00,64.199,64.219,64.184,64.199,73600000.0
2009-09-08 12:45:00,64.196,64.229,64.182,64.229,58000000.0
2009-09-08 12:50:00,64.242,64.252,64.223,64.226,61200000.0
2009-09-08 12:55:00,64.231,64.243,64.22,64.229,70800000.0
2009-09-08 13:00:00,64.232,64.246,64.208,64.211,67200000.0
2009-09-08 13:05:00,64.213,64.219,64.185,64.215,60800000.0
2009-09-08 13:10:00,64.227,64.227,64.177,64.188,62400000.0
2009-09-08 13:15:00,64.189,64.234,64.186,64.234,69800000.0
2009-09-08 13:20:00,64.218,64.232,64.199,64.212,61200000.0
2009-09-08 13:25:00,64.209,64.241,64.128,64.235,64400000.0
2009-09-08 13:30:00,64.257,64.274,64.238,64.244,67600000.0
2009-09-08 13:35:00,64.253,64.278,64.248,64.272,118400000.0
2009-09-08 13:40:00,64.263,64.276,64.227,64.245,128400000.0
2009-09-08 13:45:00,64.254,64.254,64.198,64.232,88400000.0
2009-09-08 13:50:00,64.25,64.271,64.233,64.233,117200000.0
2009-09-08 13:55:00,64.24,64.257,64.17,64.176,103400000.0
2009-09-08 14:00:00,64.182,64.195,64.175,64.182,120000000.0
2009-09-08 14:05:00,64.184,64.204,64.178,64.202,165200000.0
2009-09-08 14:10:00,64.191,64.225,64.191,64.225,115600000.0
2009-09-08 14:15:00,64.225,64.225,64.203,64.217,102800000.0
2009-09-08 14:20:00,64.213,64.244,64.198,64.203,139200000.0
2009-09-08 14:25:00,64.208,64.231,64.196,64.204,158400000.0
2009-09-08 14:30:00,64.189,64.217,64.182,64.193,140800000.0
2009-09-08 14:35:00,64.19,64.237,64.19,64.209,158400000.0
2009-09-08 14:40:00,64.195,64.239,64.191,64.239,147200000.0
2009-09-08 14:45:00,64.257,64.257,64.194,64.209,86800000.0
2009-09-08 14:50:00,64.214,64.243,64.2,64.237,104000000.0
2009-09-08 14:55:00,64.217,64.264,64.214,64.22,67200000.0
2009-09-08 15:00:00,64.24,64.275,64.202,64.206,97600000.0
2009-09-08 15:05:00,64.196,64.238,64.19,64.232,120000000.0
2009-09-08 15:10:00,64.221,64.243,64.202,64.207,183200000.0
2009-09-08 15:15:00,64.207,64.207,64.161,64.18,120400000.0
2009-09-08 15:20:00,64.167,64.198,64.159,64.183,121600000.0
2009-09-08 15:25:00,64.183,64.273,64.138,64.138,213600000.0
2009-09-08 15:30:00,64.133,64.247,64.126,64.209,259200000.0
2009-09-08 15:35:00,64.223,64.227,64.157,64.175,192400000.0
2009-09-08 15:40:00,64.154,64.187,64.144,64.15,158400000.0
2009-09-08 15:45:00,64.134,64.139,64.104,64.139,125600000.0
2009-09-08 15:50:00,64.159,64.178,64.14,64.16,142400000.0
2009-09-08 15:55:00,64.161,64.161,64.053,64.053,163600000.0
2009-09-08 16:00:00,64.043,64.083,64.009,64.065,223800000.0
2009-09-08 16:05:00,64.068,64.088,64.026,64.029,204800000.0
2009-09-08 16:10:00,64.029,64.096,64.029,64.073,263400000.0
2009-09-08 16:15:00,64.062,64.113,64.058,64.113,226000000.0
2009-09-08 16:20:00,64.094,64.146,64.092,64.129,181200000.0
2009-09-08 16:25:00,64.127,64.13,64.094,64.1,124800000.0
2009-09-08 16:30:00,64.103,64.156,64.102,64.154,171600000.0
2009-09-08 16:35:00,64.156,64.194,64.137,64.19,221200000.0
2009-09-08 16:40:00,64.183,64.183,64.098,64.123,237200000.0
2009-09-08 16:45:00,64.13,64.152,64.1,64.132,285600000.0
2009-09-08 16:50:00,64.125,64.178,64.125,64.177,195600000.0
2009-09-08 16:55:00,64.193,64.21,64.167,64.2,187400000.0
2009-09-08 17:00:00,64.216,64.267,64.216,64.244,209600000.0
2009-09-08 17:05:00,64.256,64.277,64.236,64.236,276800000.0
2009-09-08 17:10:00,64.253,64.263,64.223,64.223,140800000.0
2009-09-08 17:15:00,64.205,64.205,64.155,64.16,164800000.0
2009-09-08 17:20:00,64.166,64.202,64.166,64.197,91200000.0
2009-09-08 17:25:00,64.201,64.226,64.19,64.226,158800000.0
2009-09-08 17:30:00,64.218,64.218,64.13,64.172,289200000.0
2009-09-08 17:35:00,64.163,64.169,64.113,64.125,216400000.0
2009-09-08 17:40:00,64.116,64.136,64.076,64.088,270400000.0
2009-09-08 17:45:00,64.074,64.16,64.067,64.16,233600000.0
2009-09-08 17:50:00,64.156,64.159,64.104,64.117,218400000.0
2009-09-08 17:55:00,64.138,64.215,64.138,64.214,241600000.0
2009-09-08 18:00:00,64.211,64.211,64.132,64.14,177000000.0
2009-09-08 18:05:00,64.16,64.177,64.135,64.161,227200000.0
2009-09-08 18:10:00,64.17,64.196,64.156,64.186,119200000.0
2009-09-08 18:15:00,64.193,64.271,64.18,64.257,206800000.0
2009-09-08 18:20:00,64.245,64.248,64.223,64.235,208000000.0
2009-09-08 18:25:00,64.235,64.235,64.172,64.172,136400000.0
2009-09-08 18:30:00,64.184,64.213,64.184,64.213,232800000.0
2009-09-08 18:35:00,64.213,64.239,64.202,64.236,275200000.0
2009-09-08 18:40:00,64.236,64.258,64.228,64.237,296800000.0
2009-09-08 18:45:00,64.229,64.237,64.185,64.19,238800000.0
2009-09-08 18:50:00,64.165,64.238,64.165,64.209,150800000.0
2009-09-08 18:55:00,64.229,64.246,64.202,64.216,121600000.0
2009-09-08 19:00:00,64.231,64.243,64.207,64.207,131600000.0
2009-09-08 19:05:00,64.212,64.212,64.162,64.171,182800000.0
2009-09-08 19:10:00,64.148,64.161,64.122,64.155,143200000.0
2009-09-08 19:15:00,64.157,64.227,64.153,64.194,131200000.0
2009-09-08 19:20:00,64.193,64.226,64.137,64.215,108000000.0
2009-09-08 19:25:00,64.214,64.228,64.189,64.213,188800000.0
2009-09-08 19:30:00,64.214,64.214,64.164,64.174,193600000.0
2009-09-08 19:35:00,64.175,64.197,64.159,64.197,113600000.0
2009-09-08 19:40:00,64.195,64.211,64.158,64.184,104400000.0
2009-09-08 19:45:00,64.194,64.2,64.153,64.153,102400000.0
2009-09-08 19:50:00,64.151,64.17,64.124,64.168,72000000.0
2009-09-08 19:55:00,64.171,64.207,64.166,64.206,97200000.0
2009-09-08 20:00:00,64.22,64.221,64.156,64.156,106400000.0
2009-09-08 20:05:00,64.145,64.185,64.132,64.167,152800000.0
2009-09-08 20:10:00,64.17,64.191,64.149,64.191,113600000.0
2009-09-08 20:15:00,64.18,64.189,64.123,64.16,118400000.0
2009-09-08 20:20:00,64.165,64.211,64.155,64.18,59200000.0
2009-09-08 20:25:00,64.185,64.197,64.153,64.155,78800000.0
2009-09-08 20:30:00,64.158,64.199,64.158,64.166,73600000.0
2009-09-08 20:35:00,64.164,64.196,64.117,64.193,66600000.0
2009-09-08 20:40:00,64.188,64.226,64.175,64.223,53200000.0
2009-09-08 20:45:00,64.216,64.216,64.184,64.203,72400000.0
2009-09-08 20:50:00,64.216,64.243,64.216,64.243,80000000.0
2009-09-08 20:55:00,64.25,64.251,64.17,64.17,75200000.0
2009-09-08 21:00:00,64.173,64.178,64.115,64.122,62400000.0
2009-09-08 21:05:00,64.139,64.148,64.106,64.125,77800000.0
2009-09-08 21:10:00,64.108,64.137,64.106,64.127,78400000.0
2009-09-08 21:15:00,64.112,64.148,64.105,64.124,104000000.0
2009-09-08 21:20:00,64.139,64.165,64.126,64.165,64000000.0
2009-09-08 21:25:00,64.175,64.181,64.154,64.154,121600000.0
2009-09-08 21:30:00,64.179,64.2,64.177,64.2,58400000.0
2009-09-08 21:35:00,64.201,64.26,64.201,64.25,67200000.0
2009-09-08 21:40:00,64.244,64.248,64.226,64.246,62400000.0
2009-09-08 21:45:00,64.243,64.258,64.229,64.256,84800000.0
2009-09-08 21:50:00,64.254,64.29,64.247,64.263,83200000.0
2009-09-08 21:55:00,64.258,64.258,64.173,64.195,104000000.0
2009-09-08 22:00:00,64.189,64.193,64.141,64.167,73600000.0
2009-09-08 22:05:00,64.185,64.191,64.15,64.184,68800000.0
2009-09-08 22:10:00,64.16,64.229,64.16,64.225,73600000.0
2009-09-08 22:15:00,64.217,64.26,64.21,64.252,67200000.0
2009-09-08 22:20:00,64.254,64.268,64.212,64.215,56000000.0
2009-09-08 22:25:00,64.216,64.235,64.207,64.223,67600000.0
2009-09-08 22:30:00,64.227,64.229,64.192,64.217,91200000.0
2009-09-08 22:35:00,64.22,64.223,64.154,64.18,132400000.0
2009-09-08 22:40:00,64.198,64.211,64.177,64.205,57600000.0
2009-09-08 22:45:00,64.218,64.226,64.185,64.224,70400000.0
2009-09-08 22:50:00,64.224,64.238,64.194,64.225,64000000.0
2009-09-08 22:55:00,64.235,64.244,64.202,64.206,57600000.0
2009-09-08 23:00:00,64.219,64.232,64.209,64.218,73600000.0
2009-09-08 23:05:00,64.216,64.238,64.216,64.227,92800000.0
2009-09-08 23:10:00,64.198,64.251,64.198,64.245,68800000.0
2009-09-08 23:15:00,64.242,64.243,64.221,64.23,56400000.0
2009-09-08 23:20:00,64.227,64.239,64.21,64.238,64000000.0
2009-09-08 23:25:00,64.226,64.268,64.223,64.245,64000000.0
2009-09-08 23:30:00,64.268,64.271,64.213,64.213,56000000.0
2009-09-08 23:35:00,64.209,64.222,64.179,64.21,62400000.0
2009-09-08 23:40:00,64.188,64.223,64.176,64.215,83600000.0
2009-09-08 23:45:00,64.217,64.228,64.2,64.22,59600000.0
2009-09-08 23:50:00,64.23,64.237,64.209,64.233,66000000.0
2009-09-08 23:55:00,64.228,64.228,64.165,64.204,51600000.0
2009-09-09 00:00:00,64.206,64.212,64.174,64.197,64000000.0
2009-09-09 00:05:00,64.184,64.208,64.107,64.171,68800000.0
2009-09-09 00:10:00,64.19,64.191,64.156,64.169,100800000.0
2009-09-09 00:15:00,64.19,64.195,64.122,64.128,86400000.0
2009-09-09 00:20:00,64.15,64.173,64.107,64.162,65600000.0
2009-09-09 00:25:00,64.159,64.189,64.135,64.155,88400000.0
2009-09-09 00:30:00,64.175,64.258,64.166,64.25,64000000.0
2009-09-09 00:35:00,64.247,64.268,64.177,64.233,81600000.0
2009-09-09 00:40:00,64.271,64.286,64.255,64.275,56000000.0
2009-09-09 00:45:00,64.276,64.288,64.215,64.218,61200000.0
2009-09-09 00:50:00,64.244,64.3,64.228,64.3,70400000.0
2009-09-09 00:55:00,64.291,64.308,64.26,64.275,77200000.0
2009-09-09 01:00:00,64.291,64.344,64.291,64.335,80000000.0
2009-09-09 01:05:00,64.337,64.382,64.326,64.379,86800000.0
2009-09-09 01:10:00,64.39,64.395,64.379,64.384,59200000.0
2009-09-09 01:15:00,64.382,64.383,64.352,64.352,78400000.0
2009-09-09 01:20:00,64.36,64.36,64.301,64.319,69200000.0
2009-09-09 01:25:00,64.32,64.328,64.306,64.323,69200000.0
2009-09-09 01:30:00,64.319,64.365,64.312,64.365,67200000.0
2009-09-09 01:35:00,64.353,64.384,64.347,64.359,75600000.0
2009-09-09 01:40:00,64.354,64.409,64.354,64.368,75200000.0
2009-09-09 01:45:00,64.374,64.392,64.345,64.345,67200000.0
2009-09-09 01:50:00,64.376,64.394,64.357,64.376,83200000.0
2009-09-09 01:55:00,64.38,64.38,64.356,64.356,68000000.0
2009-09-09 02:00:00,64.369,64.373,64.351,64.351,66000000.0
2009-09-09 02:05:00,64.337,64.337,64.303,64.31,64000000.0
2009-09-09 02:10:00,64.308,64.339,64.28,64.337,62400000.0
2009-09-09 02:15:00,64.333,64.358,64.31,64.358,57600000.0
2009-09-09 02:20:00,64.353,64.393,64.274,64.346,55400000.0
2009-09-09 02:25:00,64.358,64.399,64.358,64.385,56000000.0
2009-09-09 02:30:00,64.392,64.4,64.349,64.38,57600000.0
2009-09-09 02:35:00,64.385,64.387,64.362,64.382,72000000.0
2009-09-09 02:40:00,64.389,64.442,64.379,64.423,54200000.0
2009-09-09 02:45:00,64.428,64.471,64.376,64.464,64000000.0
2009-09-09 02:50:00,64.451,64.451,64.397,64.424,59200000.0
2009-09-09 02:55:00,64.42,64.483,64.408,64.47,56000000.0
2009-09-09 03:00:00,64.471,64.547,64.471,64.517,68000000.0
2009-09-09 03:05:00,64.524,64.571,64.517,64.546,67200000.0
2009-09-09 03:10:00,64.538,64.551,64.483,64.548,69200000.0
2009-09-09 03:15:00,64.559,64.569,64.513,64.551,52800000.0
2009-09-09 03:20:00,64.549,64.571,64.539,64.551,58000000.0
2009-09-09 03:25:00,64.543,64.557,64.498,64.498,64400000.0
2009-09-09 03:30:00,64.45,64.476,64.375,64.415,62400000.0
2009-09-09 03:35:00,64.411,64.507,64.409,64.501,74000000.0
2009-09-09 03:40:00,64.495,64.513,64.446,64.446,54400000.0
2009-09-09 03:45:00,64.439,64.467,64.406,64.415,59200000.0
2009-09-09 03:50:00,64.439,64.439,64.385,64.429,65600000.0
2009-09-09 03:55:00,64.42,64.46,64.396,64.408,63200000.0
2009-09-09 04:00:00,64.401,64.423,64.342,64.344,59200000.0
2009-09-09 04:05:00,64.349,64.365,64.28,64.295,64000000.0
2009-09-09 04:10:00,64.328,64.344,64.255,64.255,65400000.0
2009-09-09 04:15:00,64.28,64.31,64.251,64.253,65600000.0
2009-09-09 04:20:00,64.237,64.265,64.232,64.253,65600000.0
2009-09-09 04:25:00,64.263,64.309,64.263,64.292,62400000.0
2009-09-09 04:30:00,64.283,64.346,64.232,64.323,68000000.0
2009-09-09 04:35:00,64.301,64.314,64.272,64.277,62800000.0
2009-09-09 04:40:00,64.276,64.283,64.21,64.224,64000000.0
2009-09-09 04:45:00,64.222,64.271,64.214,64.265,57600000.0
2009-09-09 04:50:00,64.276,64.338,64.272,64.32,64000000.0
2009-09-09 04:55:00,64.31,64.335,64.296,64.307,65600000.0
2009-09-09 05:00:00,64.315,64.335,64.275,64.302,62800000.0
2009-09-09 05:05:00,64.307,64.331,64.234,64.239,56800000.0
2009-09-09 05:10:00,64.261,64.295,64.251,64.266,62800000.0
2009-09-09 05:15:00,64.249,64.294,64.225,64.237,53200000.0
2009-09-09 05:20:00,64.213,64.245,64.205,64.236,68800000.0
2009-09-09 05:25:00,64.232,64.243,64.198,64.223,66000000.0
2009-09-09 05:30:00,64.214,64.214,64.147,64.183,64400000.0
2009-09-09 05:35:00,64.165,64.166,64.126,64.142,60800000.0
2009-09-09 05:40:00,64.134,64.178,64.121,64.163,64000000.0
2009-09-09 05:45:00,64.153,64.198,64.153,64.18,75200000.0
2009-09-09 05:50:00,64.187,64.199,64.17,64.18,70400000.0
2009-09-09 05:55:00,64.179,64.185,64.109,64.18,61200000.0
2009-09-09 06:00:00,64.18,64.184,64.147,64.178,67200000.0
2009-09-09 06:05:00,64.177,64.195,64.097,64.195,68800000.0
2009-09-09 06:10:00,64.196,64.196,64.153,64.169,59600000.0
2009-09-09 06:15:00,64.159,64.189,64.126,64.126,64000000.0
2009-09-09 06:20:00,64.189,64.204,64.157,64.16,59200000.0
2009-09-09 06:25:00,64.188,64.198,64.168,64.187,57600000.0
2009-09-09 06:30:00,64.189,64.212,64.165,64.204,65600000.0
2009-09-09 06:35:00,64.199,64.217,64.188,64.215,64400000.0
2009-09-09 06:40:00,64.18,64.227,64.175,64.22,69200000.0
2009-09-09 06:45:00,64.212,64.223,64.186,64.213,62800000.0
2009-09-09 06:50:00,64.215,64.215,64.182,64.212,59200000.0
2009-09-09 06:55:00,64.211,64.227,64.178,64.19,65600000.0
2009-09-09 07:00:00,64.212,64.214,64.126,64.173,66000000.0
2009-09-09 07:05:00,64.183,64.23,64.172,64.23,59200000.0
2009-09-09 07:10:00,64.24,64.246,64.226,64.246,65600000.0
2009-09-09 07:15:00,64.243,64.244,64.197,64.204,58000000.0
2009-09-09 07:20:00,64.203,64.206,64.149,64.149,65600000.0
2009-09-09 07:25:00,64.15,64.164,64.116,64.154,65600000.0
2009-09-09 07:30:00,64.156,64.232,64.153,64.232,73600000.0
2009-09-09 07:35:00,64.22,64.233,64.156,64.182,63400000.0
2009-09-09 07:40:00,64.184,64.208,64.172,64.184,60800000.0
2009-09-09 07:45:00,64.192,64.258,64.189,64.207,70400000.0
2009-09-09 07:50:00,64.223,64.251,64.215,64.215,61200000.0
2009-09-09 07:55:00,64.202,64.265,64.188,64.265,54400000.0
2009-09-09 08:00:00,64.272,64.344,64.258,64.34,52800000.0
2009-09-09 08:05:00,64.349,64.386,64.308,64.386,60800000.0
2009-09-09 08:10:00,64.397,64.41,64.376,64.388,58000000.0
2009-09-09 08:15:00,64.369,64.393,64.335,64.389,62400000.0
2009-09-09 08:20:00,64.403,64.411,64.368,64.368,60800000.0
2009-09-09 08:25:00,64.371,64.405,64.36,64.405,64000000.0
2009-09-09 08:30:00,64.392,64.407,64.312,64.314,64400000.0
2009-09-09 08:35:00,64.318,64.345,64.294,64.323,67200000.0
2009-09-09 08:40:00,64.321,64.348,64.294,64.294,72000000.0
2009-09-09 08:45:00,64.297,64.308,64.263,64.292,63200000.0
2009-09-09 08:50:00,64.302,64.304,64.199,64.208,70800000.0
2009-09-09 08:55:00,64.217,64.217,64.175,64.2,65600000.0
2009-09-09 09:00:00,64.201,64.266,64.201,64.261,67200000.0
2009-09-09 09:05:00,64.241,64.243,64.187,64.206,64400000.0
2009-09-09 09:10:00,64.213,64.237,64.172,64.208,59200000.0
2009-09-09 09:15:00,64.217,64.271,64.199,64.271,62400000.0
2009-09-09 09:20:00,64.273,64.28,64.18,64.186,70400000.0
2009-09-09 09:25:00,64.183,64.218,64.18,64.186,56400000.0
2009-09-09 09:30:00,64.191,64.2,64.152,64.17,60800000.0
2009-09-09 09:35:00,64.182,64.193,64.122,64.186,68800000.0
2009-09-09 09:40:00,64.189,64.237,64.187,64.22,59200000.0
2009-09-09 09:45:00,64.226,64.236,64.169,64.183,60800000.0
2009-09-09 09:50:00,64.183,64.183,64.156,64.163,66000000.0
2009-09-09 09:55:00,64.172,64.212,64.088,64.212,72000000.0
2009-09-09 10:00:00,64.234,64.25,64.16,64.187,64000000.0
2009-09-09 10:05:00,64.173,64.197,64.122,64.129,62800000.0
2009-09-09 10:10:00,64.116,64.184,64.106,64.178,59600000.0
2009-09-09 10:15:00,64.177,64.177,64.132,64.151,54400000.0
2009-09-09 10:20:00,64.156,64.163,64.118,64.133,59200000.0
2009-09-09 10:25:00,64.152,64.19,64.149,64.19,59200000.0
2009-09-09 10:30:00,64.178,64.234,64.177,64.202,65600000.0
2009-09-09 10:35:00,64.203,64.203,64.114,64.179,54400000.0
2009-09-09 10:40:00,64.184,64.184,64.152,64.175,52800000.0
2009-09-09 10:45:00,64.181,64.191,64.148,64.164,62800000.0
2009-09-09 10:50:00,64.17,64.216,64.17,64.209,65600000.0
2009-09-09 10:55:00,64.214,64.293,64.182,64.274,59200000.0
2009-09-09 11:00:00,64.283,64.322,64.278,64.278,68800000.0
2009-09-09 11:05:00,64.274,64.275,64.177,64.267,64000000.0
2009-09-09 11:10:00,64.284,64.35,64.264,64.285,65600000.0
2009-09-09 11:15:00,64.269,64.288,64.253,64.257,66000000.0
2009-09-09 11:20:00,64.244,64.251,64.209,64.22,64000000.0
2009-09-09 11:25:00,64.199,64.256,64.19,64.255,64000000.0
2009-09-09 11:30:00,64.256,64.299,64.249,64.262,69200000.0
2009-09-09 11:35:00,64.281,64.301,64.256,64.27,60800000.0
2009-09-09 11:40:00,64.271,64.285,64.203,64.204,64000000.0
2009-09-09 11:45:00,64.192,64.233,64.177,64.219,59200000.0
2009-09-09 11:50:00,64.215,64.226,64.198,64.226,70400000.0
2009-09-09 11:55:00,64.222,64.304,64.186,64.284,64000000.0
2009-09-09 12:00:00,64.289,64.304,64.266,64.291,60800000.0
2009-09-09 12:05:00,64.292,64.33,64.245,64.25,58400000.0
2009-09-09 12:10:00,64.233,64.291,64.233,64.277,59200000.0
2009-09-09 12:15:00,64.276,64.288,64.262,64.278,65600000.0
2009-09-09 12:20:00,64.269,64.33,64.263,64.33,67200000.0
2009-09-09 12:25:00,64.324,64.35,64.32,64.338,65600000.0
2009-09-09 12:30:00,64.333,64.341,64.294,64.314,68800000.0
2009-09-09 12:35:00,64.303,64.312,64.205,64.31,68800000.0
2009-09-09 12:40:00,64.302,64.349,64.293,64.345,73600000.0
2009-09-09 12:45:00,64.345,64.347,64.272,64.279,57600000.0
2009-09-09 12:50:00,64.274,64.312,64.261,64.312,60800000.0
2009-09-09 12:55:00,64.306,64.334,64.304,64.33,70800000.0
2009-09-09 13:00:00,64.337,64.353,64.28,64.29,67200000.0
2009-09-09 13:05:00,64.289,64.323,64.289,64.32,61200000.0
2009-09-09 13:10:00,64.329,64.348,64.312,64.322,59200000.0
2009-09-09 13:15:00,64.33,64.407,64.33,64.407,70400000.0
2009-09-09 13:20:00,64.409,64.409,64.348,64.348,60800000.0
2009-09-09 13:25:00,64.35,64.447,64.325,64.424,64400000.0
2009-09-09 13:30:00,64.41,64.42,64.367,64.396,67600000.0
2009-09-09 13:35:00,64.421,64.476,64.421,64.453,118800000.0
2009-09-09 13:40:00,64.476,64.519,64.476,64.512,128000000.0
2009-09-09 13:45:00,64.516,64.532,64.489,64.495,88800000.0
2009-09-09 13:50:00,64.494,64.557,64.485,64.534,117600000.0
2009-09-09 13:55:00,64.536,64.536,64.425,64.434,104000000.0
2009-09-09 14:00:00,64.441,64.453,64.42,64.453,120000000.0
2009-09-09 14:05:00,64.442,64.448,64.395,64.438,165200000.0
2009-09-09 14:10:00,64.439,64.464,64.417,64.417,115600000.0
2009-09-09 14:15:00,64.414,64.502,64.414,64.488,102400000.0
2009-09-09 14:20:00,64.491,64.492,64.447,64.461,139200000.0
2009-09-09 14:25:00,64.472,64.504,64.436,64.462,159600000.0
2009-09-09 14:30:00,64.484,64.513,64.449,64.454,140800000.0
2009-09-09 14:35:00,64.459,64.478,64.419,64.435,158400000.0
2009-09-09 14:40:00,64.434,64.441,64.402,64.422,147600000.0
2009-09-09 14:45:00,64.429,64.454,64.425,64.454,86400000.0
2009-09-09 14:50:00,64.461,64.554,64.461,64.526,104000000.0
2009-09-09 14:55:00,64.516,64.52,64.436,64.436,68000000.0
2009-09-09 15:00:00,64.417,64.485,64.417,64.476,97600000.0
2009-09-09 15:05:00,64.462,64.483,64.403,64.408,120800000.0
2009-09-09 15:10:00,64.412,64.433,64.396,64.416,182400000.0
2009-09-09 15:15:00,64.395,64.411,64.361,64.39,120000000.0
2009-09-09 15:20:00,64.379,64.414,64.362,64.408,115600000.0
2009-09-09 15:25:00,64.407,64.421,64.269,64.287,212800000.0
2009-09-09 15:30:00,64.288,64.419,64.264,64.297,261200000.0
2009-09-09 15:35:00,64.295,64.338,64.288,64.305,192000000.0
2009-09-09 15:40:00,64.288,64.331,64.288,64.318,158800000.0
2009-09-09 15:45:00,64.336,64.425,64.336,64.382,124800000.0
2009-09-09 15:50:00,64.353,64.426,64.353,64.392,142400000.0
2009-09-09 15:55:00,64.381,64.381,64.258,64.258,163600000.0
2009-09-09 16:00:00,64.229,64.245,64.086,64.158,225200000.0
2009-09-09 16:05:00,64.164,64.228,64.159,64.168,204800000.0
2009-09-09 16:10:00,64.16,64.187,64.137,64.177,264400000.0
2009-09-09 16:15:00,64.193,64.195,64.126,64.135,225600000.0
2009-09-09 16:20:00,64.135,64.186,64.111,64.132,180800000.0
2009-09-09 16:25:00,64.156,64.156,64.091,64.091,124800000.0
2009-09-09 16:30:00,64.086,64.119,64.042,64.051,172800000.0
2009-09-09 16:35:00,64.044,64.117,64.031,64.076,220800000.0
2009-09-09 16:40:00,64.069,64.095,64.032,64.088,237200000.0
2009-09-09 16:45:00,64.091,64.101,64.057,64.057,286000000.0
2009-09-09 16:50:00,64.038,64.084,64.025,64.079,195600000.0
2009-09-09 16:55:00,64.072,64.074,64.033,64.033,188000000.0
2009-09-09 17:00:00,64.028,64.055,64.009,64.039,209600000.0
2009-09-09 17:05:00,64.047,64.098,64.026,64.026,277200000.0
2009-09-09 17:10:00,64.042,64.052,64.023,64.027,140200000.0
2009-09-09 17:15:00,64.015,64.064,64.012,64.059,166000000.0
2009-09-09 17:20:00,64.069,64.137,64.059,64.132,91200000.0
2009-09-09 17:25:00,64.127,64.152,64.094,64.098,158400000.0
2009-09-09 17:30:00,64.099,64.127,64.072,64.072,287200000.0
2009-09-09 17:35:00,64.065,64.138,64.063,64.123,216400000.0
2009-09-09 17:40:00,64.098,64.103,64.073,64.093,270800000.0
2009-09-09 17:45:00,64.077,64.077,64.034,64.043,232800000.0
2009-09-09 17:50:00,64.057,64.075,64.001,64.001,218400000.0
2009-09-09 17:55:00,63.992,64.011,63.978,63.994,241800000.0
2009-09-09 18:00:00,63.993,64.022,63.992,64.01,177600000.0
2009-09-09 18:05:00,64.023,64.049,64.023,64.041,227200000.0
2009-09-09 18:10:00,64.029,64.04,64.011,64.03,118800000.0
2009-09-09 18:15:00,64.024,64.053,64.0,64.045,206600000.0
2009-09-09 18:20:00,64.031,64.035,64.002,64.027,208400000.0
2009-09-09 18:25:00,64.03,64.05,64.007,64.027,136800000.0
2009-09-09 18:30:00,64.016,64.023,63.977,63.983,232000000.0
2009-09-09 18:35:00,63.985,64.019,63.98,64.006,276000000.0
2009-09-09 18:40:00,64.016,64.035,63.989,64.015,296800000.0
2009-09-09 18:45:00,64.004,64.027,63.992,64.012,239200000.0
2009-09-09 18:50:00,64.034,64.059,64.031,64.048,150400000.0
2009-09-09 18:55:00,64.043,64.085,64.043,64.081,122000000.0
2009-09-09 19:00:00,64.081,64.081,64.023,64.049,131600000.0
2009-09-09 19:05:00,64.044,64.101,64.044,64.061,182400000.0
2009-09-09 19:10:00,64.056,64.083,64.056,64.082,142800000.0
2009-09-09 19:15:00,64.09,64.115,64.066,64.094,131200000.0
2009-09-09 19:20:00,64.084,64.096,64.069,64.09,107200000.0
2009-09-09 19:25:00,64.094,64.094,64.045,64.055,189200000.0
2009-09-09 19:30:00,64.046,64.046,64.001,64.006,194000000.0
2009-09-09 19:35:00,63.994,64.012,63.977,64.004,113600000.0
2009-09-09 19:40:00,64.0,64.009,63.989,64.007,104000000.0
2009-09-09 19:45:00,63.999,64.014,63.987,64.007,102400000.0
2009-09-09 19:50:00,64.0,64.026,63.976,64.022,72400000.0
2009-09-09 19:55:00,64.033,64.079,64.027,64.073,96400000.0
2009-09-09 20:00:00,64.085,64.146,64.07,64.109,105400000.0
2009-09-09 20:05:00,64.124,64.129,64.048,64.084,152000000.0
2009-09-09 20:10:00,64.098,64.118,64.036,64.038,113600000.0
2009-09-09 20:15:00,64.047,64.066,63.986,63.998,118400000.0
2009-09-09 20:20:00,64.007,64.032,63.975,64.015,59600000.0
2009-09-09 20:25:00,64.028,64.06,64.016,64.019,78800000.0
2009-09-09 20:30:00,64.02,64.098,64.012,64.012,73600000.0
2009-09-09 20:35:00,64.012,64.035,64.01,64.017,67600000.0
2009-09-09 20:40:00,64.009,64.031,63.985,64.031,53200000.0
2009-09-09 20:45:00,64.043,64.043,64.009,64.024,72000000.0
2009-09-09 20:50:00,64.027,64.027,63.975,63.995,80000000.0
2009-09-09 20:55:00,64.004,64.074,63.971,64.06,75200000.0
2009-09-09 21:00:00,64.065,64.065,63.987,63.987,65600000.0
2009-09-09 21:05:00,63.992,64.007,63.988,63.99,78400000.0
2009-09-09 21:10:00,63.999,64.039,63.994,64.002,78400000.0
2009-09-09 21:15:00,63.983,63.997,63.971,63.974,104000000.0
2009-09-09 21:20:00,63.931,63.975,63.931,63.943,64000000.0
2009-09-09 21:25:00,63.967,63.967,63.937,63.957,122000000.0
2009-09-09 21:30:00,63.962,63.975,63.953,63.953,57600000.0
2009-09-09 21:35:00,63.955,63.982,63.942,63.976,67600000.0
2009-09-09 21:40:00,63.985,64.038,63.984,64.032,62400000.0
2009-09-09 21:45:00,64.043,64.056,64.031,64.053,85200000.0
2009-09-09 21:50:00,64.058,64.067,64.044,64.047,83200000.0
2009-09-09 21:55:00,64.042,64.064,64.024,64.044,104000000.0
2009-09-09 22:00:00,64.057,64.065,64.043,64.05,64000000.0
2009-09-09 22:05:00,64.056,64.06,64.02,64.044,65600000.0
2009-09-09 22:10:00,64.039,64.051,64.004,64.023,73600000.0
2009-09-09 22:15:00,64.027,64.051,64.009,64.051,67200000.0
2009-09-09 22:20:00,64.056,64.067,64.026,64.049,59200000.0
2009-09-09 22:25:00,64.049,64.049,64.03,64.033,67200000.0
2009-09-09 22:30:00,64.031,64.031,64.006,64.016,91200000.0
2009-09-09 22:35:00,64.012,64.012,63.977,63.977,130600000.0
2009-09-09 22:40:00,63.999,64.033,63.968,63.989,57600000.0
2009-09-09 22:45:00,63.994,64.057,63.983,64.004,70400000.0
2009-09-09 22:50:00,63.979,64.038,63.979,64.026,64400000.0
2009-09-09 22:55:00,64.028,64.028,63.947,63.965,65600000.0
2009-09-09 23:00:00,63.85,63.938,63.723,63.928,72000000.0
2009-09-09 23:05:00,63.928,63.928,63.835,63.896,93000000.0
2009-09-09 23:10:00,63.907,64.033,63.894,64.02,68800000.0
2009-09-09 23:15:00,64.021,64.096,64.016,64.096,56000000.0
2009-09-09 23:20:00,64.13,64.153,64.108,64.113,64400000.0
2009-09-09 23:25:00,64.104,64.146,64.098,64.143,64000000.0
2009-09-09 23:30:00,64.156,64.185,64.142,64.142,51200000.0
2009-09-09 23:35:00,64.134,64.151,64.118,64.122,62800000.0
2009-09-09 23:40:00,64.122,64.124,64.063,64.071,83200000.0
2009-09-09 23:45:00,64.081,64.167,64.063,64.167,59200000.0
2009-09-09 23:50:00,64.166,64.174,64.075,64.1,65600000.0
2009-09-09 23:55:00,64.096,64.11,64.068,64.099,56400000.0
2009-09-10 00:00:00,64.084,64.091,64.049,64.075,64000000.0
2009-09-10 00:05:00,64.057,64.088,63.974,64.088,68800000.0
2009-09-10 00:10:00,64.118,64.141,64.093,64.102,100800000.0
2009-09-10 00:15:00,64.088,64.099,64.06,64.06,86400000.0
2009-09-10 00:20:00,64.053,64.085,64.047,64.069,66000000.0
2009-09-10 00:25:00,64.08,64.088,64.039,64.045,85200000.0
2009-09-10 00:30:00,64.049,64.122,64.049,64.113,64400000.0
2009-09-10 00:35:00,64.124,64.185,64.081,64.179,81600000.0
2009-09-10 00:40:00,64.177,64.195,64.156,64.172,56000000.0
2009-09-10 00:45:00,64.163,64.18,64.136,64.141,60800000.0
2009-09-10 00:50:00,64.148,64.183,64.127,64.158,70400000.0
2009-09-10 00:55:00,64.148,64.211,64.148,64.203,76800000.0
2009-09-10 01:00:00,64.221,64.231,64.169,64.212,80000000.0
2009-09-10 01:05:00,64.221,64.229,64.195,64.206,86400000.0
2009-09-10 01:10:00,64.223,64.223,64.171,64.201,59200000.0
2009-09-10 01:15:00,64.194,64.194,64.155,64.178,78800000.0
2009-09-10 01:20:00,64.167,64.238,64.167,64.235,68800000.0
2009-09-10 01:25:00,64.242,64.263,64.219,64.25,68800000.0
2009-09-10 01:30:00,64.25,64.279,64.25,64.272,67200000.0
2009-09-10 01:35:00,64.273,64.306,64.266,64.282,76000000.0
2009-09-10 01:40:00,64.319,64.323,64.272,64.272,75200000.0
2009-09-10 01:45:00,64.269,64.271,64.206,64.228,67200000.0
2009-09-10 01:50:00,64.238,64.258,64.217,64.247,83200000.0
2009-09-10 01:55:00,64.245,64.257,64.231,64.255,66000000.0
2009-09-10 02:00:00,64.261,64.266,64.239,64.262,65600000.0
2009-09-10 02:05:00,64.247,64.279,64.229,64.255,64000000.0
2009-09-10 02:10:00,64.26,64.286,64.257,64.273,62400000.0
2009-09-10 02:15:00,64.293,64.369,64.282,64.364,57600000.0
2009-09-10 02:20:00,64.351,64.37,64.267,64.35,56800000.0
2009-09-10 02:25:00,64.351,64.362,64.333,64.338,56000000.0
2009-09-10 02:30:00,64.358,64.375,64.348,64.375,57600000.0
2009-09-10 02:35:00,64.369,64.383,64.36,64.367,72000000.0
2009-09-10 02:40:00,64.359,64.377,64.339,64.357,54400000.0
2009-09-10 02:45:00,64.364,64.411,64.299,64.387,64000000.0
2009-09-10 02:50:00,64.396,64.419,64.371,64.41,59200000.0
2009-09-10 02:55:00,64.406,64.426,64.345,64.424,56800000.0
2009-09-10 03:00:00,64.434,64.458,64.424,64.437,68000000.0
2009-09-10 03:05:00,64.43,64.49,64.399,64.399,67200000.0
2009-09-10 03:10:00,64.409,64.414,64.294,64.294,68800000.0
2009-09-10 03:15:00,64.309,64.336,64.226,64.233,52800000.0
2009-09-10 03:20:00,64.24,64.246,64.171,64.199,58000000.0
2009-09-10 03:25:00,64.182,64.192,64.14,64.177,60800000.0
2009-09-10 03:30:00,64.11,64.11,64.012,64.07,62800000.0
2009-09-10 03:35:00,64.047,64.096,64.005,64.077,73000000.0
2009-09-10 03:40:00,64.094,64.148,64.094,64.148,54400000.0
2009-09-10 03:45:00,64.156,64.163,64.111,64.161,60000000.0
2009-09-10 03:50:00,64.17,64.17,64.111,64.126,65600000.0
2009-09-10 03:55:00,64.126,64.14,64.109,64.133,62800000.0
2009-09-10 04:00:00,64.115,64.133,64.072,64.077,59200000.0
2009-09-10 04:05:00,64.074,64.078,64.044,64.069,64000000.0
2009-09-10 04:10:00,64.084,64.116,64.078,64.103,65600000.0
2009-09-10 04:15:00,64.13,64.135,64.1,64.121,66000000.0
2009-09-10 04:20:00,64.131,64.134,64.113,64.12,65600000.0
2009-09-10 04:25:00,64.119,64.146,64.1,64.1,65600000.0
2009-09-10 04:30:00,64.08,64.117,63.983,64.047,67200000.0
2009-09-10 04:35:00,64.033,64.046,64.021,64.041,62400000.0
2009-09-10 04:40:00,64.043,64.07,64.034,64.06,64000000.0
2009-09-10 04:45:00,64.052,64.057,64.022,64.03,57600000.0
2009-09-10 04:50:00,64.041,64.059,64.02,64.034,64000000.0
2009-09-10 04:55:00,64.033,64.08,64.026,64.066,65600000.0
2009-09-10 05:00:00,64.064,64.068,64.038,64.059,64000000.0
2009-09-10 05:05:00,64.059,64.067,64.001,64.019,56000000.0
2009-09-10 05:10:00,64.04,64.08,64.04,64.07,62800000.0
2009-09-10 05:15:00,64.049,64.076,64.049,64.054,61200000.0
2009-09-10 05:20:00,64.052,64.08,64.029,64.08,68800000.0
2009-09-10 05:25:00,64.087,64.087,64.063,64.08,64000000.0
2009-09-10 05:30:00,64.083,64.088,64.056,64.078,64400000.0
2009-09-10 05:35:00,64.086,64.112,64.061,64.112,61200000.0
2009-09-10 05:40:00,64.114,64.125,64.085,64.105,64000000.0
2009-09-10 05:45:00,64.106,64.131,64.105,64.112,75200000.0
2009-09-10 05:50:00,64.113,64.162,64.113,64.139,70800000.0
2009-09-10 05:55:00,64.143,64.144,64.064,64.105,60800000.0
2009-09-10 06:00:00,64.101,64.121,64.053,64.114,67600000.0
2009-09-10 06:05:00,64.1,64.109,64.014,64.083,68800000.0
2009-09-10 06:10:00,64.084,64.108,64.053,64.1,59200000.0
2009-09-10 06:15:00,64.086,64.141,64.082,64.129,64400000.0
2009-09-10 06:20:00,64.145,64.175,64.138,64.157,59200000.0
2009-09-10 06:25:00,64.16,64.179,64.149,64.161,58000000.0
2009-09-10 06:30:00,64.136,64.182,64.136,64.148,66000000.0
2009-09-10 06:35:00,64.148,64.149,64.128,64.145,64000000.0
2009-09-10 06:40:00,64.145,64.153,64.117,64.118,64000000.0
2009-09-10 06:45:00,64.115,64.115,64.077,64.098,62400000.0
2009-09-10 06:50:00,64.1,64.119,64.083,64.111,59200000.0
2009-09-10 06:55:00,64.114,64.122,64.06,64.112,65600000.0
2009-09-10 07:00:00,64.116,64.125,64.032,64.117,65000000.0
2009-09-10 07:05:00,64.117,64.135,64.104,64.121,59200000.0
2009-09-10 07:10:00,64.127,64.16,64.12,64.154,65600000.0
2009-09-10 07:15:00,64.163,64.195,64.137,64.153,57600000.0
2009-09-10 07:20:00,64.156,64.208,64.151,64.193,65600000.0
2009-09-10 07:25:00,64.199,64.215,64.172,64.201,65600000.0
2009-09-10 07:30:00,64.202,64.212,64.167,64.171,73600000.0
2009-09-10 07:35:00,64.192,64.217,64.154,64.213,64000000.0
2009-09-10 07:40:00,64.216,64.234,64.216,64.216,60800000.0
2009-09-10 07:45:00,64.203,64.213,64.162,64.2,69800000.0
2009-09-10 07:50:00,64.213,64.246,64.204,64.241,60800000.0
2009-09-10 07:55:00,64.216,64.287,64.196,64.271,54400000.0
2009-09-10 08:00:00,64.267,64.278,64.241,64.244,52800000.0
2009-09-10 08:05:00,64.238,64.305,64.236,64.305,62800000.0
2009-09-10 08:10:00,64.303,64.335,64.288,64.313,57600000.0
2009-09-10 08:15:00,64.331,64.34,64.283,64.287,62400000.0
2009-09-10 08:20:00,64.286,64.286,64.215,64.215,61200000.0
2009-09-10 08:25:00,64.231,64.28,64.231,64.28,56000000.0
2009-09-10 08:30:00,64.277,64.297,64.253,64.284,64000000.0
2009-09-10 08:35:00,64.273,64.302,64.244,64.294,67200000.0
2009-09-10 08:40:00,64.293,64.294,64.263,64.263,72000000.0
2009-09-10 08:45:00,64.26,64.271,64.217,64.224,62400000.0
2009-09-10 08:50:00,64.224,64.231,64.172,64.172,71200000.0
2009-09-10 08:55:00,64.162,64.168,64.123,64.123,65600000.0
2009-09-10 09:00:00,64.115,64.115,64.042,64.072,67200000.0
2009-09-10 09:05:00,64.062,64.084,64.037,64.076,64000000.0
2009-09-10 09:10:00,64.091,64.104,64.075,64.098,59200000.0
2009-09-10 09:15:00,64.102,64.144,64.101,64.131,62400000.0
2009-09-10 09:20:00,64.133,64.133,64.026,64.033,70400000.0
2009-09-10 09:25:00,64.018,64.051,63.959,64.012,56000000.0
2009-09-10 09:30:00,64.008,64.008,63.974,64.003,60600000.0
2009-09-10 09:35:00,63.997,64.036,63.917,63.935,68800000.0
2009-09-10 09:40:00,63.939,63.996,63.927,63.948,51200000.0
2009-09-10 09:45:00,63.966,63.997,63.948,63.987,61200000.0
2009-09-10 09:50:00,63.979,63.979,63.93,63.937,65600000.0
2009-09-10 09:55:00,63.938,64.044,63.923,64.028,72000000.0
2009-09-10 10:00:00,64.044,64.048,63.967,63.992,63400000.0
2009-09-10 10:05:00,63.981,64.06,63.981,64.005,62400000.0
2009-09-10 10:10:00,64.003,64.019,63.942,63.983,59200000.0
2009-09-10 10:15:00,63.973,63.973,63.925,63.958,54400000.0
2009-09-10 10:20:00,63.941,63.941,63.893,63.893,59600000.0
2009-09-10 10:25:00,63.887,63.887,63.822,63.822,59200000.0
2009-09-10 10:30:00,63.793,63.876,63.793,63.863,65600000.0
2009-09-10 10:35:00,63.881,63.883,63.722,63.858,54400000.0
2009-09-10 10:40:00,63.865,63.899,63.859,63.899,52800000.0
2009-09-10 10:45:00,63.893,63.893,63.858,63.89,62400000.0
2009-09-10 10:50:00,63.894,63.923,63.892,63.916,65600000.0
2009-09-10 10:55:00,63.908,63.92,63.805,63.906,59200000.0
2009-09-10 11:00:00,63.906,63.92,63.892,63.92,68800000.0
2009-09-10 11:05:00,63.926,63.934,63.859,63.93,57600000.0
2009-09-10 11:10:00,63.934,63.945,63.894,63.894,65600000.0
2009-09-10 11:15:00,63.89,63.92,63.881,63.906,65000000.0
2009-09-10 11:20:00,63.902,63.911,63.84,63.847,64000000.0
2009-09-10 11:25:00,63.827,63.848,63.816,63.825,64000000.0
2009-09-10 11:30:00,63.838,63.841,63.813,63.833,69600000.0
2009-09-10 11:35:00,63.835,63.872,63.833,63.868,61600000.0
2009-09-10 11:40:00,63.868,63.917,63.868,63.893,64400000.0
2009-09-10 11:45:00,63.881,63.889,63.834,63.885,59200000.0
2009-09-10 11:50:00,63.891,63.894,63.83,63.841,70400000.0
2009-09-10 11:55:00,63.824,63.864,63.781,63.859,64000000.0
2009-09-10 12:00:00,63.848,63.878,63.835,63.872,60800000.0
2009-09-10 12:05:00,63.866,63.874,63.817,63.847,57600000.0
2009-09-10 12:10:00,63.839,63.882,63.824,63.869,59200000.0
2009-09-10 12:15:00,63.867,63.89,63.846,63.885,72000000.0
2009-09-10 12:20:00,63.89,63.923,63.881,63.921,72000000.0
2009-09-10 12:25:00,63.936,63.944,63.896,63.9,65600000.0
2009-09-10 12:30:00,63.89,63.89,63.861,63.864,69200000.0
2009-09-10 12:35:00,63.848,63.856,63.744,63.85,69200000.0
2009-09-10 12:40:00,63.847,63.903,63.835,63.885,74000000.0
2009-09-10 12:45:00,63.866,63.886,63.844,63.86,58000000.0
2009-09-10 12:50:00,63.859,63.88,63.834,63.854,60800000.0
2009-09-10 12:55:00,63.857,63.898,63.857,63.898,70400000.0
2009-09-10 13:00:00,63.934,63.948,63.881,63.882,67200000.0
2009-09-10 13:05:00,63.854,63.87,63.834,63.868,60800000.0
2009-09-10 13:10:00,63.88,63.94,63.88,63.908,59200000.0
2009-09-10 13:15:00,63.911,63.949,63.88,63.946,70800000.0
2009-09-10 13:20:00,63.932,63.956,63.927,63.956,61200000.0
2009-09-10 13:25:00,63.971,64.01,63.898,63.985,63400000.0
2009-09-10 13:30:00,63.978,64.015,63.978,63.995,67200000.0
2009-09-10 13:35:00,63.994,63.996,63.956,63.994,118400000.0
2009-09-10 13:40:00,64.003,64.086,64.003,64.069,128400000.0
2009-09-10 13:45:00,64.059,64.097,64.051,64.071,88000000.0
2009-09-10 13:50:00,64.066,64.066,64.023,64.042,116800000.0
2009-09-10 13:55:00,64.042,64.068,64.024,64.028,104000000.0
2009-09-10 14:00:00,64.007,64.011,63.966,63.985,120000000.0
2009-09-10 14:05:00,63.989,63.997,63.946,63.98,165200000.0
2009-09-10 14:10:00,63.992,64.035,63.953,64.029,115200000.0
2009-09-10 14:15:00,64.026,64.082,64.01,64.046,102400000.0
2009-09-10 14:20:00,64.056,64.062,63.952,63.954,139200000.0
2009-09-10 14:25:00,63.95,63.978,63.908,63.908,159200000.0
2009-09-10 14:30:00,63.978,64.085,63.966,64.038,141200000.0
2009-09-10 14:35:00,64.007,64.017,63.965,64.017,158800000.0
2009-09-10 14:40:00,64.022,64.022,63.961,63.976,147200000.0
2009-09-10 14:45:00,63.986,64.038,63.986,64.036,86400000.0
2009-09-10 14:50:00,64.012,64.049,63.995,64.024,104000000.0
2009-09-10 14:55:00,64.037,64.048,63.973,63.984,67600000.0
2009-09-10 15:00:00,63.964,64.063,63.956,63.967,98000000.0
2009-09-10 15:05:00,63.959,63.961,63.907,63.907,119800000.0
2009-09-10 15:10:00,63.911,63.915,63.818,63.873,182400000.0
2009-09-10 15:15:00,63.879,63.939,63.879,63.939,120000000.0
2009-09-10 15:20:00,63.937,64.005,63.932,63.983,115200000.0
2009-09-10 15:25:00,63.972,64.054,63.909,63.909,212800000.0
2009-09-10 15:30:00,63.902,64.015,63.867,64.002,260000000.0
2009-09-10 15:35:00,63.995,64.031,63.926,63.926,192000000.0
2009-09-10 15:40:00,63.922,64.002,63.92,63.983,158400000.0
2009-09-10 15:45:00,63.966,63.977,63.898,63.908,125200000.0
2009-09-10 15:50:00,63.936,63.969,63.891,63.943,142400000.0
2009-09-10 15:55:00,63.977,63.977,63.916,63.957,163200000.0
2009-09-10 16:00:00,63.958,64.001,63.958,63.973,224400000.0
2009-09-10 16:05:00,63.945,63.965,63.91,63.933,205200000.0
2009-09-10 16:10:00,63.946,63.975,63.923,63.928,266000000.0
2009-09-10 16:15:00,63.948,63.96,63.93,63.949,226400000.0
2009-09-10 16:20:00,63.927,63.931,63.827,63.827,181800000.0
2009-09-10 16:25:00,63.839,63.865,63.826,63.861,124200000.0
2009-09-10 16:30:00,63.889,63.911,63.857,63.863,172800000.0
2009-09-10 16:35:00,63.864,63.963,63.837,63.963,220200000.0
2009-09-10 16:40:00,63.97,63.986,63.945,63.974,237200000.0
2009-09-10 16:45:00,63.98,63.987,63.957,63.964,284600000.0
2009-09-10 16:50:00,63.977,64.043,63.971,64.032,196000000.0
2009-09-10 16:55:00,64.04,64.052,64.021,64.031,188000000.0
2009-09-10 17:00:00,64.032,64.044,63.989,64.021,210000000.0
2009-09-10 17:05:00,64.025,64.106,64.025,64.08,277600000.0
2009-09-10 17:10:00,64.083,64.106,64.058,64.058,141200000.0
2009-09-10 17:15:00,64.047,64.079,64.037,64.079,164800000.0
2009-09-10 17:20:00,64.081,64.102,64.023,64.023,91600000.0
2009-09-10 17:25:00,64.03,64.12,64.028,64.078,158400000.0
2009-09-10 17:30:00,64.059,64.086,64.048,64.078,288800000.0
2009-09-10 17:35:00,64.08,64.127,64.08,64.118,216400000.0
2009-09-10 17:40:00,64.131,64.149,64.107,64.118,272400000.0
2009-09-10 17:45:00,64.113,64.155,64.106,64.138,234800000.0
2009-09-10 17:50:00,64.139,64.142,64.081,64.089,218000000.0
2009-09-10 17:55:00,64.091,64.101,64.075,64.089,241600000.0
2009-09-10 18:00:00,64.092,64.138,64.073,64.125,177600000.0
2009-09-10 18:05:00,64.123,64.148,64.086,64.129,227000000.0
2009-09-10 18:10:00,64.133,64.133,64.099,64.128,118800000.0
2009-09-10 18:15:00,64.129,64.129,64.112,64.116,206400000.0
2009-09-10 18:20:00,64.113,64.147,64.105,64.147,208000000.0
2009-09-10 18:25:00,64.15,64.199,64.142,64.173,136000000.0
2009-09-10 18:30:00,64.163,64.202,64.162,64.202,232000000.0
2009-09-10 18:35:00,64.202,64.218,64.188,64.196,275600000.0
2009-09-10 18:40:00,64.198,64.257,64.194,64.257,296400000.0
2009-09-10 18:45:00,64.265,64.35,64.252,64.29,239200000.0
2009-09-10 18:50:00,64.268,64.358,64.268,64.354,150400000.0
2009-09-10 18:55:00,64.351,64.398,64.348,64.379,121600000.0
2009-09-10 19:00:00,64.387,64.548,64.329,64.541,131000000.0
2009-09-10 19:05:00,64.543,64.564,64.458,64.458,183200000.0
2009-09-10 19:10:00,64.464,64.527,64.462,64.522,142400000.0
2009-09-10 19:15:00,64.524,64.54,64.493,64.505,131600000.0
2009-09-10 19:20:00,64.504,64.504,64.45,64.453,107200000.0
2009-09-10 19:25:00,64.453,64.465,64.422,64.423,189200000.0
2009-09-10 19:30:00,64.419,64.426,64.393,64.41,194000000.0
2009-09-10 19:35:00,64.418,64.436,64.412,64.428,113600000.0
2009-09-10 19:40:00,64.424,64.437,64.375,64.375,104800000.0
2009-09-10 19:45:00,64.376,64.444,64.365,64.444,102400000.0
2009-09-10 19:50:00,64.441,64.502,64.441,64.489,72000000.0
2009-09-10 19:55:00,64.491,64.53,64.485,64.53,96400000.0
2009-09-10 20:00:00,64.543,64.544,64.493,64.493,105400000.0
2009-09-10 20:05:00,64.483,64.517,64.48,64.506,152000000.0
2009-09-10 20:10:00,64.5,64.508,64.477,64.504,114000000.0
2009-09-10 20:15:00,64.496,64.498,64.455,64.459,118400000.0
2009-09-10 20:20:00,64.465,64.485,64.456,64.47,64000000.0
2009-09-10 20:25:00,64.485,64.5,64.455,64.497,78800000.0
2009-09-10 20:30:00,64.502,64.516,64.477,64.503,73600000.0
2009-09-10 20:35:00,64.484,64.53,64.481,64.53,67200000.0
2009-09-10 20:40:00,64.518,64.52,64.484,64.505,53200000.0
2009-09-10 20:45:00,64.502,64.502,64.427,64.441,72000000.0
2009-09-10 20:50:00,64.433,64.468,64.433,64.463,80400000.0
2009-09-10 20:55:00,64.46,64.474,64.442,64.465,84800000.0
2009-09-10 21:00:00,64.449,64.473,64.442,64.443,62400000.0
2009-09-10 21:05:00,64.443,64.458,64.405,64.446,78800000.0
2009-09-10 21:10:00,64.472,64.487,64.428,64.461,78400000.0
2009-09-10 21:15:00,64.443,64.469,64.418,64.422,104000000.0
2009-09-10 21:20:00,64.428,64.428,64.379,64.409,64000000.0
2009-09-10 21:25:00,64.406,64.425,64.383,64.424,121600000.0
2009-09-10 21:30:00,64.427,64.445,64.409,64.445,57600000.0
2009-09-10 21:35:00,64.444,64.458,64.434,64.457,67200000.0
2009-09-10 21:40:00,64.459,64.499,64.443,64.46,62400000.0
2009-09-10 21:45:00,64.468,64.472,64.444,64.453,85200000.0
2009-09-10 21:50:00,64.48,64.505,64.466,64.482,83600000.0
2009-09-10 21:55:00,64.481,64.492,64.465,64.475,104800000.0
2009-09-10 22:00:00,64.473,64.481,64.449,64.462,64000000.0
2009-09-10 22:05:00,64.46,64.493,64.44,64.486,72400000.0
2009-09-10 22:10:00,64.482,64.491,64.458,64.475,73600000.0
2009-09-10 22:15:00,64.476,64.508,64.473,64.499,67200000.0
2009-09-10 22:20:00,64.504,64.515,64.477,64.482,56000000.0
2009-09-10 22:25:00,64.494,64.525,64.487,64.518,67200000.0
2009-09-10 22:30:00,64.507,64.538,64.481,64.513,91200000.0
2009-09-10 22:35:00,64.518,64.555,64.509,64.554,131200000.0
2009-09-10 22:40:00,64.555,64.564,64.536,64.539,58000000.0
2009-09-10 22:45:00,64.541,64.579,64.539,64.557,70800000.0
2009-09-10 22:50:00,64.548,64.558,64.524,64.527,63400000.0
2009-09-10 22:55:00,64.527,64.533,64.51,64.519,57600000.0
2009-09-10 23:00:00,64.515,64.529,64.485,64.502,64000000.0
2009-09-10 23:05:00,64.514,64.541,64.469,64.532,92800000.0
2009-09-10 23:10:00,64.537,64.56,64.525,64.554,69600000.0
2009-09-10 23:15:00,64.561,64.591,64.553,64.566,56000000.0
2009-09-10 23:20:00,64.525,64.582,64.52,64.556,64000000.0
2009-09-10 23:25:00,64.554,64.568,64.522,64.522,64000000.0
2009-09-10 23:30:00,64.479,64.538,64.479,64.526,57600000.0
2009-09-10 23:35:00,64.514,64.539,64.489,64.531,64400000.0
2009-09-10 23:40:00,64.493,64.539,64.489,64.518,83600000.0
2009-09-10 23:45:00,64.524,64.543,64.495,64.538,59600000.0
2009-09-10 23:50:00,64.543,64.551,64.512,64.551,65600000.0
2009-09-10 23:55:00,64.549,64.583,64.53,64.557,51600000.0
2009-09-11 00:00:00,64.568,64.577,64.501,64.542,51200000.0
2009-09-11 00:05:00,64.515,64.555,64.45,64.543,69200000.0
2009-09-11 00:10:00,64.498,64.541,64.495,64.522,100800000.0
2009-09-11 00:15:00,64.517,64.528,64.493,64.512,86400000.0
2009-09-11 00:20:00,64.513,64.522,64.47,64.507,65600000.0
2009-09-11 00:25:00,64.51,64.514,64.464,64.464,86400000.0
2009-09-11 00:30:00,64.453,64.507,64.452,64.485,64000000.0
2009-09-11 00:35:00,64.482,64.503,64.41,64.479,82000000.0
2009-09-11 00:40:00,64.488,64.493,64.469,64.482,56000000.0
2009-09-11 00:45:00,64.459,64.47,64.447,64.453,60800000.0
2009-09-11 00:50:00,64.431,64.469,64.429,64.469,70400000.0
2009-09-11 00:55:00,64.467,64.508,64.464,64.504,76800000.0
2009-09-11 01:00:00,64.518,64.519,64.478,64.479,80400000.0
2009-09-11 01:05:00,64.484,64.493,64.452,64.477,86400000.0
2009-09-11 01:10:00,64.459,64.474,64.438,64.455,59200000.0
2009-09-11 01:15:00,64.452,64.474,64.438,64.438,78400000.0
2009-09-11 01:20:00,64.453,64.464,64.42,64.434,69200000.0
2009-09-11 01:25:00,64.435,64.438,64.414,64.42,68800000.0
2009-09-11 01:30:00,64.416,64.418,64.364,64.371,67200000.0
2009-09-11 01:35:00,64.377,64.425,64.377,64.388,75200000.0
2009-09-11 01:40:00,64.391,64.412,64.385,64.39,75200000.0
2009-09-11 01:45:00,64.393,64.401,64.362,64.391,67200000.0
2009-09-11 01:50:00,64.38,64.431,64.36,64.421,82600000.0
2009-09-11 01:55:00,64.411,64.463,64.409,64.463,65600000.0
2009-09-11 02:00:00,64.453,64.453,64.383,64.406,65600000.0
2009-09-11 02:05:00,64.409,64.409,64.376,64.384,64000000.0
2009-09-11 02:10:00,64.374,64.389,64.35,64.378,62400000.0
2009-09-11 02:15:00,64.367,64.373,64.312,64.339,57600000.0
2009-09-11 02:20:00,64.344,64.358,64.257,64.277,56000000.0
2009-09-11 02:25:00,64.288,64.288,64.266,64.279,56000000.0
2009-09-11 02:30:00,64.272,64.297,64.268,64.297,58000000.0
2009-09-11 02:35:00,64.304,64.326,64.292,64.304,72000000.0
2009-09-11 02:40:00,64.306,64.346,64.296,64.341,54400000.0
2009-09-11 02:45:00,64.337,64.359,64.245,64.352,64000000.0
2009-09-11 02:50:00,64.344,64.344,64.28,64.321,59200000.0
2009-09-11 02:55:00,64.311,64.328,64.203,64.276,56000000.0
2009-09-11 03:00:00,64.275,64.29,64.255,64.271,67600000.0
2009-09-11 03:05:00,64.266,64.298,64.258,64.284,67200000.0
2009-09-11 03:10:00,64.27,64.283,64.25,64.261,68800000.0
2009-09-11 03:15:00,64.28,64.29,64.226,64.26,52800000.0
2009-09-11 03:20:00,64.262,64.274,64.243,64.249,58000000.0
2009-09-11 03:25:00,64.246,64.26,64.197,64.197,60800000.0
2009-09-11 03:30:00,64.202,64.233,64.18,64.221,62400000.0
2009-09-11 03:35:00,64.21,64.213,64.113,64.185,73600000.0
2009-09-11 03:40:00,64.195,64.25,64.194,64.232,54800000.0
2009-09-11 03:45:00,64.223,64.226,64.193,64.216,59200000.0
2009-09-11 03:50:00,64.199,64.199,64.137,64.175,65600000.0
2009-09-11 03:55:00,64.175,64.177,64.147,64.164,62800000.0
2009-09-11 04:00:00,64.178,64.297,64.178,64.263,59200000.0
2009-09-11 04:05:00,64.233,64.265,64.16,64.193,64000000.0
2009-09-11 04:10:00,64.232,64.277,64.205,64.266,66000000.0
2009-09-11 04:15:00,64.282,64.33,64.257,64.299,66000000.0
2009-09-11 04:20:00,64.289,64.326,64.288,64.318,65600000.0
2009-09-11 04:25:00,64.312,64.319,64.226,64.233,62400000.0
2009-09-11 04:30:00,64.224,64.312,64.218,64.293,67200000.0
2009-09-11 04:35:00,64.28,64.309,64.262,64.286,62400000.0
2009-09-11 04:40:00,64.276,64.346,64.258,64.332,67200000.0
2009-09-11 04:45:00,64.313,64.326,64.293,64.299,57600000.0
2009-09-11 04:50:00,64.307,64.307,64.276,64.293,64400000.0
2009-09-11 04:55:00,64.304,64.306,64.277,64.277,66800000.0
2009-09-11 05:00:00,64.284,64.335,64.27,64.335,62800000.0
2009-09-11 05:05:00,64.334,64.351,64.322,64.342,56000000.0
2009-09-11 05:10:00,64.353,64.362,64.326,64.333,62400000.0
2009-09-11 05:15:00,64.337,64.358,64.334,64.346,52800000.0
2009-09-11 05:20:00,64.347,64.387,64.346,64.377,69200000.0
2009-09-11 05:25:00,64.375,64.38,64.321,64.321,64000000.0
2009-09-11 05:30:00,64.347,64.351,64.29,64.294,64000000.0
2009-09-11 05:35:00,64.286,64.329,64.286,64.329,60800000.0
2009-09-11 05:40:00,64.332,64.332,64.281,64.308,64000000.0
2009-09-11 05:45:00,64.296,64.315,64.288,64.303,75200000.0
2009-09-11 05:50:00,64.303,64.303,64.253,64.287,70400000.0
2009-09-11 05:55:00,64.267,64.279,64.205,64.273,60800000.0
2009-09-11 06:00:00,64.274,64.285,64.255,64.261,67600000.0
2009-09-11 06:05:00,64.263,64.278,64.179,64.253,68800000.0
2009-09-11 06:10:00,64.26,64.314,64.24,64.276,59600000.0
2009-09-11 06:15:00,64.267,64.271,64.188,64.188,64000000.0
2009-09-11 06:20:00,64.203,64.225,64.194,64.225,60000000.0
2009-09-11 06:25:00,64.211,64.211,64.19,64.196,57600000.0
2009-09-11 06:30:00,64.181,64.219,64.155,64.219,65600000.0
2009-09-11 06:35:00,64.22,64.221,64.194,64.221,64000000.0
2009-09-11 06:40:00,64.216,64.227,64.202,64.223,64000000.0
2009-09-11 06:45:00,64.225,64.248,64.197,64.222,62400000.0
2009-09-11 06:50:00,64.206,64.262,64.206,64.252,59200000.0
2009-09-11 06:55:00,64.246,64.255,64.226,64.247,66000000.0
2009-09-11 07:00:00,64.292,64.319,64.198,64.315,65600000.0
2009-09-11 07:05:00,64.323,64.337,64.314,64.32,59200000.0
2009-09-11 07:10:00,64.314,64.314,64.248,64.312,65600000.0
2009-09-11 07:15:00,64.31,64.313,64.275,64.282,57600000.0
2009-09-11 07:20:00,64.278,64.278,64.193,64.193,65600000.0
2009-09-11 07:25:00,64.215,64.248,64.213,64.235,65600000.0
2009-09-11 07:30:00,64.23,64.267,64.23,64.235,73600000.0
2009-09-11 07:35:00,64.238,64.247,64.208,64.244,64000000.0
2009-09-11 07:40:00,64.226,64.241,64.182,64.225,60800000.0
2009-09-11 07:45:00,64.232,64.258,64.217,64.254,70800000.0
2009-09-11 07:50:00,64.263,64.263,64.174,64.174,60800000.0
2009-09-11 07:55:00,64.171,64.228,64.164,64.217,54400000.0
2009-09-11 08:00:00,64.228,64.228,64.136,64.172,52800000.0
2009-09-11 08:05:00,64.209,64.224,64.177,64.204,61200000.0
2009-09-11 08:10:00,64.204,64.204,64.168,64.2,58000000.0
2009-09-11 08:15:00,64.197,64.221,64.155,64.159,62800000.0
2009-09-11 08:20:00,64.165,64.197,64.131,64.136,61200000.0
2009-09-11 08:25:00,64.141,64.168,64.122,64.168,59200000.0
2009-09-11 08:30:00,64.172,64.176,64.106,64.131,64400000.0
2009-09-11 08:35:00,64.135,64.14,64.102,64.115,67600000.0
2009-09-11 08:40:00,64.098,64.113,64.07,64.075,72000000.0
2009-09-11 08:45:00,64.073,64.094,64.05,64.077,62400000.0
2009-09-11 08:50:00,64.077,64.13,64.069,64.105,70800000.0
2009-09-11 08:55:00,64.113,64.118,64.08,64.112,65600000.0
2009-09-11 09:00:00,64.113,64.145,64.086,64.086,67600000.0
2009-09-11 09:05:00,64.067,64.067,63.959,64.045,64000000.0
2009-09-11 09:10:00,64.068,64.118,64.014,64.055,65600000.0
2009-09-11 09:15:00,64.09,64.111,64.067,64.08,62400000.0
2009-09-11 09:20:00,64.087,64.09,64.006,64.035,70400000.0
2009-09-11 09:25:00,64.034,64.043,64.009,64.011,56800000.0
2009-09-11 09:30:00,64.003,64.046,63.993,63.998,61200000.0
2009-09-11 09:35:00,64.003,64.005,63.88,63.9,68800000.0
2009-09-11 09:40:00,63.897,64.002,63.88,63.991,54400000.0
2009-09-11 09:45:00,63.995,64.025,63.983,63.985,60200000.0
2009-09-11 09:50:00,63.979,64.026,63.979,64.019,65600000.0
2009-09-11 09:55:00,64.008,64.031,63.917,64.031,72000000.0
2009-09-11 10:00:00,64.029,64.053,64.026,64.027,64000000.0
2009-09-11 10:05:00,64.018,64.046,64.006,64.042,62800000.0
2009-09-11 10:10:00,64.069,64.088,64.056,64.063,59200000.0
2009-09-11 10:15:00,64.046,64.051,63.941,63.947,55200000.0
2009-09-11 10:20:00,63.952,63.962,63.934,63.95,59200000.0
2009-09-11 10:25:00,63.947,63.967,63.927,63.962,59200000.0
2009-09-11 10:30:00,63.945,63.973,63.935,63.956,66000000.0
2009-09-11 10:35:00,63.96,64.038,63.902,64.033,57600000.0
2009-09-11 10:40:00,64.054,64.073,64.003,64.03,53200000.0
2009-09-11 10:45:00,64.03,64.037,64.006,64.037,62800000.0
2009-09-11 10:50:00,64.041,64.041,63.973,63.973,65600000.0
2009-09-11 10:55:00,63.946,63.946,63.786,63.905,59400000.0
2009-09-11 11:00:00,63.908,63.938,63.886,63.907,69200000.0
2009-09-11 11:05:00,63.915,63.932,63.833,63.93,57600000.0
2009-09-11 11:10:00,63.933,63.971,63.911,63.966,65600000.0
2009-09-11 11:15:00,63.956,63.959,63.922,63.94,65600000.0
2009-09-11 11:20:00,63.941,63.952,63.907,63.925,64000000.0
2009-09-11 11:25:00,63.919,63.941,63.908,63.93,64000000.0
2009-09-11 11:30:00,63.901,63.945,63.901,63.927,68800000.0
2009-09-11 11:35:00,63.92,63.954,63.914,63.948,60800000.0
2009-09-11 11:40:00,63.946,63.96,63.898,63.921,64000000.0
2009-09-11 11:45:00,63.925,63.96,63.923,63.942,59200000.0
2009-09-11 11:50:00,63.949,63.965,63.928,63.955,71200000.0
2009-09-11 11:55:00,63.96,63.968,63.894,63.948,64000000.0
2009-09-11 12:00:00,63.962,64.003,63.959,64.003,60800000.0
2009-09-11 12:05:00,64.012,64.034,64.009,64.017,58000000.0
2009-09-11 12:10:00,64.026,64.054,64.001,64.039,59600000.0
2009-09-11 12:15:00,64.052,64.053,63.992,64.039,66000000.0
2009-09-11 12:20:00,64.028,64.043,64.005,64.031,62400000.0
2009-09-11 12:25:00,64.042,64.092,64.032,64.092,65600000.0
2009-09-11 12:30:00,64.071,64.071,64.022,64.024,68800000.0
2009-09-11 12:35:00,64.039,64.045,63.944,63.994,69600000.0
2009-09-11 12:40:00,63.991,64.026,63.983,64.025,74000000.0
2009-09-11 12:45:00,64.029,64.052,64.019,64.046,57600000.0
2009-09-11 12:50:00,64.042,64.107,64.042,64.077,60800000.0
2009-09-11 12:55:00,64.076,64.114,64.065,64.107,70400000.0
2009-09-11 13:00:00,64.115,64.345,64.108,64.332,75200000.0
2009-09-11 13:05:00,64.321,64.331,64.264,64.269,60800000.0
2009-09-11 13:10:00,64.263,64.309,64.247,64.308,59200000.0
2009-09-11 13:15:00,64.317,64.317,64.279,64.291,70400000.0
2009-09-11 13:20:00,64.284,64.292,64.244,64.26,60800000.0
2009-09-11 13:25:00,64.252,64.288,64.17,64.274,64000000.0
2009-09-11 13:30:00,64.249,64.249,64.194,64.195,67600000.0
2009-09-11 13:35:00,64.221,64.24,64.197,64.223,118400000.0
2009-09-11 13:40:00,64.215,64.256,64.215,64.225,129200000.0
2009-09-11 13:45:00,64.244,64.259,64.225,64.228,88000000.0
2009-09-11 13:50:00,64.228,64.234,64.212,64.213,116800000.0
2009-09-11 13:55:00,64.214,64.232,64.195,64.226,104400000.0
2009-09-11 14:00:00,64.22,64.232,64.182,64.193,120000000.0
2009-09-11 14:05:00,64.196,64.215,64.153,64.173,165200000.0
2009-09-11 14:10:00,64.143,64.203,64.143,64.158,115200000.0
2009-09-11 14:15:00,64.154,64.198,64.14,64.192,102400000.0
2009-09-11 14:20:00,64.188,64.214,64.128,64.205,139200000.0
2009-09-11 14:25:00,64.2,64.231,64.172,64.196,158400000.0
2009-09-11 14:30:00,64.202,64.226,64.193,64.222,140800000.0
2009-09-11 14:35:00,64.207,64.23,64.183,64.213,159200000.0
2009-09-11 14:40:00,64.216,64.233,64.191,64.191,147200000.0
2009-09-11 14:45:00,64.182,64.188,64.143,64.183,86400000.0
2009-09-11 14:50:00,64.184,64.187,64.152,64.153,104000000.0
2009-09-11 14:55:00,64.165,64.194,64.156,64.17,67200000.0
2009-09-11 15:00:00,64.157,64.223,64.157,64.199,98000000.0
2009-09-11 15:05:00,64.203,64.221,64.195,64.207,120000000.0
2009-09-11 15:10:00,64.192,64.219,64.186,64.219,182800000.0
2009-09-11 15:15:00,64.229,64.241,64.2,64.221,121200000.0
2009-09-11 15:20:00,64.225,64.259,64.211,64.243,115000000.0
2009-09-11 15:25:00,64.224,64.227,64.094,64.094,212800000.0
2009-09-11 15:30:00,64.111,64.238,64.099,64.13,260000000.0
2009-09-11 15:35:00,64.16,64.247,64.156,64.223,192400000.0
2009-09-11 15:40:00,64.206,64.206,64.118,64.118,158400000.0
2009-09-11 15:45:00,64.123,64.216,64.123,64.208,124800000.0
2009-09-11 15:50:00,64.201,64.201,64.149,64.154,142400000.0
2009-09-11 15:55:00,64.168,64.262,64.163,64.248,163200000.0
2009-09-11 16:00:00,64.224,64.224,64.122,64.143,224400000.0
2009-09-11 16:05:00,64.125,64.125,63.964,64.032,205600000.0
2009-09-11 16:10:00,64.011,64.011,63.93,63.968,265200000.0
2009-09-11 16:15:00,63.969,64.088,63.969,64.077,225600000.0
2009-09-11 16:20:00,64.069,64.072,63.998,64.016,180800000.0
2009-09-11 16:25:00,64.006,64.055,63.989,64.008,124800000.0
2009-09-11 16:30:00,64.022,64.096,64.021,64.054,171600000.0
2009-09-11 16:35:00,64.064,64.099,64.048,64.086,221200000.0
2009-09-11 16:40:00,64.081,64.116,64.054,64.064,236800000.0
2009-09-11 16:45:00,64.065,64.098,64.046,64.075,285200000.0
2009-09-11 16:50:00,64.069,64.074,64.033,64.063,196000000.0
2009-09-11 16:55:00,64.06,64.146,64.043,64.14,187200000.0
2009-09-11 17:00:00,64.121,64.133,64.103,64.126,210000000.0
2009-09-11 17:05:00,64.14,64.171,64.122,64.15,277200000.0
2009-09-11 17:10:00,64.148,64.148,64.081,64.107,141600000.0
2009-09-11 17:15:00,64.105,64.124,63.99,64.015,165600000.0
2009-09-11 17:20:00,64.015,64.029,63.967,64.016,96000000.0
2009-09-11 17:25:00,64.006,64.008,63.938,63.971,158400000.0
2009-09-11 17:30:00,63.963,63.963,63.899,63.941,289600000.0
2009-09-11 17:35:00,63.957,63.957,63.881,63.913,215800000.0
2009-09-11 17:40:00,63.915,63.915,63.836,63.851,270400000.0
2009-09-11 17:45:00,63.847,63.847,63.733,63.748,233600000.0
2009-09-11 17:50:00,63.769,63.848,63.769,63.831,217000000.0
2009-09-11 17:55:00,63.844,63.879,63.813,63.868,241600000.0
2009-09-11 18:00:00,63.869,63.873,63.846,63.858,177600000.0
2009-09-11 18:05:00,63.863,63.912,63.836,63.912,227600000.0
2009-09-11 18:10:00,63.92,63.94,63.892,63.94,118800000.0
2009-09-11 18:15:00,63.954,63.969,63.952,63.964,206800000.0
2009-09-11 18:20:00,63.952,63.952,63.807,63.809,208800000.0
2009-09-11 18:25:00,63.803,63.827,63.774,63.822,136400000.0
2009-09-11 18:30:00,63.82,63.852,63.772,63.825,232400000.0
2009-09-11 18:35:00,63.815,63.873,63.777,63.801,275200000.0
2009-09-11 18:40:00,63.807,63.901,63.798,63.901,296800000.0
2009-09-11 18:45:00,63.919,63.942,63.895,63.9,238400000.0
2009-09-11 18:50:00,63.918,63.932,63.88,63.91,151200000.0
2009-09-11 18:55:00,63.903,63.94,63.894,63.918,121600000.0
2009-09-11 19:00:00,63.918,63.94,63.904,63.904,131800000.0
2009-09-11 19:05:00,63.9,63.901,63.818,63.818,182400000.0
2009-09-11 19:10:00,63.842,63.866,63.826,63.834,142400000.0
2009-09-11 19:15:00,63.856,63.936,63.855,63.936,131600000.0
2009-09-11 19:20:00,63.946,63.955,63.889,63.896,107600000.0
2009-09-11 19:25:00,63.883,63.916,63.881,63.905,189200000.0
2009-09-11 19:30:00,63.914,63.944,63.9,63.937,194000000.0
2009-09-11 19:35:00,63.928,63.934,63.885,63.891,113600000.0
2009-09-11 19:40:00,63.888,63.896,63.851,63.882,104400000.0
2009-09-11 19:45:00,63.875,63.918,63.852,63.872,102400000.0
2009-09-11 19:50:00,63.896,63.924,63.891,63.915,72000000.0
2009-09-11 19:55:00,63.907,63.92,63.863,63.885,96000000.0
2009-09-11 20:00:00,63.892,63.967,63.89,63.963,106400000.0
2009-09-11 20:05:00,63.941,63.975,63.917,63.966,152000000.0
2009-09-11 20:10:00,63.941,63.955,63.913,63.942,113000000.0
2009-09-11 20:15:00,63.94,63.964,63.936,63.936,118400000.0
2009-09-11 20:20:00,63.931,63.968,63.925,63.938,59600000.0
2009-09-11 20:25:00,63.949,63.95,63.915,63.941,78400000.0
2009-09-11 20:30:00,63.943,63.993,63.943,63.949,73600000.0
2009-09-11 20:35:00,63.952,63.964,63.934,63.964,67600000.0
2009-09-11 20:40:00,63.965,63.968,63.918,63.944,53600000.0
2009-09-11 20:45:00,63.949,63.978,63.946,63.97,71400000.0
2009-09-11 20:50:00,63.978,63.987,63.962,63.986,80800000.0
2009-09-11 20:55:00,63.999,63.999,63.957,63.992,75200000.0
2009-09-11 21:00:00,63.986,63.996,63.947,63.947,62400000.0
2009-09-11 21:05:00,63.972,63.975,63.945,63.945,78400000.0
2009-09-11 21:10:00,63.958,63.998,63.953,63.998,78400000.0
2009-09-11 21:15:00,64.014,64.015,63.979,64.006,104000000.0
2009-09-11 21:20:00,64.011,64.066,64.007,64.061,64000000.0
2009-09-11 21:25:00,64.037,64.077,64.028,64.067,122400000.0
2009-09-11 21:30:00,64.071,64.076,64.047,64.066,57600000.0
2009-09-11 21:35:00,64.058,64.058,64.021,64.043,67200000.0
2009-09-11 21:40:00,64.052,64.089,64.032,64.054,62800000.0
2009-09-11 21:45:00,64.067,64.067,64.016,64.034,84800000.0
2009-09-11 21:50:00,64.029,64.029,63.979,64.005,83000000.0
2009-09-11 21:55:00,64.013,64.014,63.97,63.978,104000000.0
2009-09-11 22:00:00,63.976,63.991,63.926,63.938,64800000.0
2009-09-11 22:05:00,63.952,63.96,63.927,63.94,76800000.0
2009-09-11 22:10:00,63.935,63.945,63.909,63.935,74000000.0
2009-09-11 22:15:00,63.952,63.981,63.945,63.949,68000000.0
2009-09-11 22:20:00,63.941,63.947,63.902,63.914,56000000.0
2009-09-11 22:25:00,63.913,63.957,63.899,63.943,67200000.0
2009-09-11 22:30:00,63.914,63.953,63.914,63.939,91200000.0
2009-09-11 22:35:00,63.95,63.952,63.928,63.931,89200000.0
2009-09-11 22:40:00,63.93,63.949,63.917,63.941,57600000.0
2009-09-11 22:45:00,63.948,64.006,63.923,63.977,70400000.0
2009-09-11 22:50:00,63.976,64.092,63.971,64.024,64000000.0
2009-09-11 22:55:00,64.035,64.098,64.008,64.098,58000000.0
2009-09-13 23:00:00,63.636,64.046,63.608,63.624,64000000.0
2009-09-13 23:05:00,63.618,63.638,63.609,63.627,92800000.0
2009-09-13 23:10:00,63.631,63.674,63.617,63.674,68800000.0
2009-09-13 23:15:00,63.675,63.699,63.673,63.696,43200000.0
2009-09-13 23:20:00,63.694,63.726,63.689,63.722,64400000.0
2009-09-13 23:25:00,63.723,63.748,63.713,63.745,64000000.0
2009-09-13 23:30:00,63.733,63.762,63.723,63.761,38400000.0
2009-09-13 23:35:00,63.755,63.767,63.75,63.76,62400000.0
2009-09-13 23:40:00,63.755,63.777,63.731,63.743,83200000.0
2009-09-13 23:45:00,63.762,63.762,63.729,63.748,67600000.0
2009-09-13 23:50:00,63.768,63.778,63.63,63.639,65600000.0
2009-09-13 23:55:00,63.656,63.715,63.656,63.709,51200000.0
2009-09-14 00:00:00,63.734,63.773,63.663,63.682,64000000.0
2009-09-14 00:05:00,63.677,63.693,63.57,63.68,69600000.0
2009-09-14 00:10:00,63.675,63.675,63.609,63.646,101200000.0
2009-09-14 00:15:00,63.642,63.686,63.627,63.686,86400000.0
2009-09-14 00:20:00,63.682,63.704,63.679,63.683,65600000.0
2009-09-14 00:25:00,63.685,63.72,63.642,63.647,86400000.0
2009-09-14 00:30:00,63.685,63.738,63.685,63.703,63400000.0
2009-09-14 00:35:00,63.704,63.712,63.566,63.645,81600000.0
2009-09-14 00:40:00,63.65,63.657,63.617,63.631,56000000.0
2009-09-14 00:45:00,63.584,63.584,63.509,63.516,60800000.0
2009-09-14 00:50:00,63.529,63.558,63.512,63.556,70400000.0
2009-09-14 00:55:00,63.567,63.615,63.567,63.615,76800000.0
2009-09-14 01:00:00,63.606,63.643,63.605,63.614,80000000.0
2009-09-14 01:05:00,63.603,63.603,63.545,63.592,86800000.0
2009-09-14 01:10:00,63.578,63.62,63.558,63.612,59200000.0
2009-09-14 01:15:00,63.587,63.643,63.561,63.629,79200000.0
2009-09-14 01:20:00,63.638,63.638,63.594,63.617,68800000.0
2009-09-14 01:25:00,63.63,63.65,63.586,63.591,68800000.0
2009-09-14 01:30:00,63.629,63.641,63.615,63.637,67200000.0
2009-09-14 01:35:00,63.625,63.635,63.592,63.629,75200000.0
2009-09-14 01:40:00,63.635,63.64,63.598,63.598,75200000.0
2009-09-14 01:45:00,63.585,63.666,63.585,63.644,67200000.0
2009-09-14 01:50:00,63.648,63.662,63.634,63.638,83200000.0
2009-09-14 01:55:00,63.597,63.655,63.586,63.649,65000000.0
2009-09-14 02:00:00,63.662,63.737,63.662,63.713,65600000.0
2009-09-14 02:05:00,63.708,63.708,63.622,63.637,82600000.0
2009-09-14 02:10:00,63.648,63.652,63.579,63.579,66600000.0
2009-09-14 02:15:00,63.555,63.592,63.546,63.553,75200000.0
2009-09-14 02:20:00,63.551,63.577,63.53,63.561,75200000.0
2009-09-14 02:25:00,63.553,63.559,63.471,63.48,67200000.0
2009-09-14 02:30:00,63.487,63.498,63.407,63.424,68800000.0
2009-09-14 02:35:00,63.44,63.467,63.41,63.417,69200000.0
2009-09-14 02:40:00,63.402,63.432,63.386,63.393,78400000.0
2009-09-14 02:45:00,63.398,63.4,63.329,63.354,59200000.0
2009-09-14 02:50:00,63.363,63.385,63.355,63.373,86400000.0
2009-09-14 02:55:00,63.363,63.427,63.363,63.368,80000000.0
2009-09-14 03:00:00,63.367,63.377,63.277,63.277,76800000.0
2009-09-14 03:05:00,63.247,63.258,63.206,63.214,70800000.0
2009-09-14 03:10:00,63.211,63.259,63.13,63.13,60800000.0
2009-09-14 03:15:00,63.111,63.164,63.074,63.164,56000000.0
2009-09-14 03:20:00,63.156,63.219,63.084,63.188,81600000.0
2009-09-14 03:25:00,63.177,63.211,63.105,63.105,64000000.0
2009-09-14 03:30:00,63.101,63.119,63.063,63.118,80000000.0
2009-09-14 03:35:00,63.127,63.172,63.106,63.156,65600000.0
2009-09-14 03:40:00,63.155,63.155,63.086,63.105,86400000.0
2009-09-14 03:45:00,63.104,63.104,63.076,63.103,100800000.0
2009-09-14 03:50:00,63.116,63.117,63.017,63.096,68800000.0
2009-09-14 03:55:00,63.108,63.108,63.057,63.076,64000000.0
2009-09-14 04:00:00,63.086,63.139,63.079,63.139,51200000.0
2009-09-14 04:05:00,63.149,63.149,63.089,63.106,65600000.0
2009-09-14 04:10:00,63.093,63.094,63.037,63.048,60000000.0
2009-09-14 04:15:00,63.048,63.1,63.048,63.087,82600000.0
2009-09-14 04:20:00,63.069,63.098,63.069,63.086,62400000.0
2009-09-14 04:25:00,63.07,63.095,63.062,63.091,51200000.0
2009-09-14 04:30:00,63.088,63.102,63.069,63.094,64400000.0
2009-09-14 04:35:00,63.099,63.099,63.028,63.028,64000000.0
2009-09-14 04:40:00,63.031,63.05,63.022,63.039,56000000.0
2009-09-14 04:45:00,63.031,63.086,63.03,63.086,68800000.0
2009-09-14 04:50:00,63.078,63.085,63.019,63.079,92800000.0
2009-09-14 04:55:00,63.089,63.089,63.058,63.069,64000000.0
2009-09-14 05:00:00,63.063,63.068,63.013,63.042,57600000.0
2009-09-14 05:05:00,63.044,63.047,63.03,63.03,64000000.0
2009-09-14 05:10:00,63.039,63.045,63.023,63.038,70400000.0
2009-09-14 05:15:00,63.033,63.038,63.017,63.033,57600000.0
2009-09-14 05:20:00,63.038,63.073,63.035,63.061,131200000.0
2009-09-14 05:25:00,63.086,63.114,63.068,63.099,91200000.0
2009-09-14 05:30:00,63.08,63.107,63.049,63.062,67200000.0
2009-09-14 05:35:00,63.064,63.11,63.064,63.099,56000000.0
2009-09-14 05:40:00,63.111,63.131,63.102,63.118,67200000.0
2009-09-14 05:45:00,63.11,63.16,63.09,63.154,74000000.0
2009-09-14 05:50:00,63.175,63.185,63.138,63.147,65600000.0
2009-09-14 05:55:00,63.148,63.153,63.12,63.142,64000000.0
2009-09-14 06:00:00,63.153,63.172,63.14,63.166,104400000.0
2009-09-14 06:05:00,63.155,63.172,63.12,63.172,83200000.0
2009-09-14 06:10:00,63.177,63.197,63.159,63.191,84800000.0
2009-09-14 06:15:00,63.191,63.219,63.175,63.201,62400000.0
2009-09-14 06:20:00,63.205,63.215,63.187,63.215,67600000.0
2009-09-14 06:25:00,63.212,63.216,63.177,63.209,57600000.0
2009-09-14 06:30:00,63.204,63.221,63.184,63.184,122000000.0
2009-09-14 06:35:00,63.167,63.177,63.145,63.177,64400000.0
2009-09-14 06:40:00,63.184,63.205,63.17,63.174,104000000.0
2009-09-14 06:45:00,63.165,63.171,63.138,63.157,78400000.0
2009-09-14 06:50:00,63.135,63.135,63.057,63.074,78400000.0
2009-09-14 06:55:00,63.07,63.092,63.054,63.07,62400000.0
2009-09-14 07:00:00,63.086,63.099,63.074,63.095,75200000.0
2009-09-14 07:05:00,63.092,63.092,63.038,63.089,80000000.0
2009-09-14 07:10:00,63.093,63.101,63.055,63.073,72000000.0
2009-09-14 07:15:00,63.072,63.072,63.046,63.055,52800000.0
2009-09-14 07:20:00,63.034,63.045,63.008,63.044,67200000.0
2009-09-14 07:25:00,63.052,63.072,63.04,63.04,74400000.0
2009-09-14 07:30:00,63.058,63.112,63.056,63.101,78400000.0
2009-09-14 07:35:00,63.083,63.107,63.075,63.102,59600000.0
2009-09-14 07:40:00,63.095,63.099,63.072,63.078,118400000.0
2009-09-14 07:45:00,63.08,63.109,63.067,63.075,113600000.0
2009-09-14 07:50:00,63.072,63.083,63.033,63.06,152000000.0
2009-09-14 07:55:00,63.068,63.136,63.055,63.13,105600000.0
2009-09-14 08:00:00,63.129,63.16,63.129,63.141,95800000.0
2009-09-14 08:05:00,63.138,63.21,63.124,63.2,72000000.0
2009-09-14 08:10:00,63.205,63.21,63.16,63.194,102800000.0
2009-09-14 08:15:00,63.18,63.18,63.101,63.102,104000000.0
2009-09-14 08:20:00,63.1,63.135,63.097,63.124,114800000.0
2009-09-14 08:25:00,63.127,63.164,63.122,63.126,194400000.0
2009-09-14 08:30:00,63.11,63.128,63.101,63.117,188200000.0
2009-09-14 08:35:00,63.107,63.128,63.09,63.108,108000000.0
2009-09-14 08:40:00,63.131,63.162,63.128,63.162,132400000.0
2009-09-14 08:45:00,63.175,63.237,63.174,63.231,143200000.0
2009-09-14 08:50:00,63.219,63.253,63.208,63.248,182800000.0
2009-09-14 08:55:00,63.252,63.268,63.243,63.25,130600000.0
2009-09-14 09:00:00,63.264,63.362,63.264,63.351,122000000.0
2009-09-14 09:05:00,63.371,63.371,63.301,63.303,150400000.0
2009-09-14 09:10:00,63.3,63.316,63.235,63.235,238400000.0
2009-09-14 09:15:00,63.24,63.256,63.214,63.256,296400000.0
2009-09-14 09:20:00,63.252,63.356,63.252,63.346,276000000.0
2009-09-14 09:25:00,63.347,63.361,63.33,63.356,232400000.0
2009-09-14 09:30:00,63.363,63.368,63.317,63.33,136000000.0
2009-09-14 09:35:00,63.314,63.348,63.3,63.346,208000000.0
2009-09-14 09:40:00,63.348,63.352,63.265,63.268,207200000.0
2009-09-14 09:45:00,63.289,63.319,63.258,63.278,118400000.0
2009-09-14 09:50:00,63.295,63.334,63.295,63.322,227200000.0
2009-09-14 09:55:00,63.301,63.318,63.258,63.318,177600000.0
2009-09-14 10:00:00,63.3,63.3,63.245,63.273,241800000.0
2009-09-14 10:05:00,63.284,63.284,63.224,63.226,218800000.0
2009-09-14 10:10:00,63.22,63.234,63.161,63.187,233800000.0
2009-09-14 10:15:00,63.206,63.252,63.206,63.235,270800000.0
2009-09-14 10:20:00,63.243,63.26,63.226,63.226,216400000.0
2009-09-14 10:25:00,63.222,63.284,63.222,63.284,289600000.0
2009-09-14 10:30:00,63.282,63.294,63.261,63.266,158400000.0
2009-09-14 10:35:00,63.263,63.278,63.242,63.252,91600000.0
2009-09-14 10:40:00,63.254,63.271,63.213,63.233,165200000.0
2009-09-14 10:45:00,63.232,63.253,63.22,63.244,141200000.0
2009-09-14 10:50:00,63.246,63.3,63.244,63.297,277600000.0
2009-09-14 10:55:00,63.279,63.279,63.237,63.258,210000000.0
2009-09-14 11:00:00,63.263,63.312,63.25,63.304,187600000.0
2009-09-14 11:05:00,63.32,63.32,63.261,63.289,195400000.0
2009-09-14 11:10:00,63.279,63.363,63.278,63.336,286000000.0
2009-09-14 11:15:00,63.342,63.397,63.34,63.393,237600000.0
2009-09-14 11:20:00,63.359,63.394,63.343,63.368,220800000.0
2009-09-14 11:25:00,63.368,63.379,63.326,63.332,173200000.0
2009-09-14 11:30:00,63.333,63.359,63.29,63.292,124800000.0
2009-09-14 11:35:00,63.288,63.307,63.255,63.302,181200000.0
2009-09-14 11:40:00,63.323,63.4,63.319,63.4,226000000.0
2009-09-14 11:45:00,63.401,63.411,63.334,63.349,264400000.0
2009-09-14 11:50:00,63.352,63.366,63.329,63.341,205200000.0
2009-09-14 11:55:00,63.343,63.365,63.333,63.365,224400000.0
2009-09-14 12:00:00,63.376,63.435,63.368,63.391,164000000.0
2009-09-14 12:05:00,63.377,63.435,63.377,63.435,142800000.0
2009-09-14 12:10:00,63.436,63.451,63.425,63.437,124000000.0
2009-09-14 12:15:00,63.426,63.431,63.379,63.427,158800000.0
2009-09-14 12:20:00,63.434,63.451,63.418,63.441,192000000.0
2009-09-14 12:25:00,63.445,63.457,63.346,63.352,259600000.0
2009-09-14 12:30:00,63.336,63.459,63.308,63.422,213200000.0
2009-09-14 12:35:00,63.425,63.425,63.385,63.407,115200000.0
2009-09-14 12:40:00,63.409,63.425,63.4,63.4,120000000.0
2009-09-14 12:45:00,63.41,63.424,63.401,63.406,182400000.0
2009-09-14 12:50:00,63.406,63.427,63.377,63.385,120000000.0
2009-09-14 12:55:00,63.401,63.405,63.334,63.339,97600000.0
2009-09-14 13:00:00,63.358,63.379,63.333,63.333,67600000.0
2009-09-14 13:05:00,63.335,63.407,63.311,63.399,104400000.0
2009-09-14 13:10:00,63.381,63.384,63.324,63.327,86400000.0
2009-09-14 13:15:00,63.334,63.355,63.323,63.339,147600000.0
2009-09-14 13:20:00,63.367,63.431,63.367,63.413,158400000.0
2009-09-14 13:25:00,63.407,63.439,63.383,63.439,140800000.0
2009-09-14 13:30:00,63.409,63.445,63.409,63.437,158800000.0
2009-09-14 13:35:00,63.436,63.443,63.41,63.441,139600000.0
2009-09-14 13:40:00,63.443,63.458,63.413,63.413,102400000.0
2009-09-14 13:45:00,63.406,63.429,63.393,63.404,115200000.0
2009-09-14 13:50:00,63.411,63.499,63.411,63.487,164600000.0
2009-09-14 13:55:00,63.492,63.532,63.481,63.53,120000000.0
2009-09-14 14:00:00,63.529,63.567,63.521,63.557,104800000.0
2009-09-14 14:05:00,63.549,63.555,63.507,63.527,116800000.0
2009-09-14 14:10:00,63.521,63.534,63.506,63.519,88000000.0
2009-09-14 14:15:00,63.504,63.558,63.493,63.554,128400000.0
2009-09-14 14:20:00,63.559,63.569,63.536,63.544,118800000.0
2009-09-14 14:25:00,63.536,63.543,63.511,63.52,67200000.0
2009-09-14 14:30:00,63.501,63.514,63.399,63.498,64000000.0
2009-09-14 14:35:00,63.506,63.562,63.493,63.535,60800000.0
2009-09-14 14:40:00,63.545,63.585,63.5,63.576,70400000.0
2009-09-14 14:45:00,63.578,63.599,63.548,63.592,59200000.0
2009-09-14 14:50:00,63.597,63.67,63.593,63.619,61600000.0
2009-09-14 14:55:00,63.625,63.69,63.619,63.683,67200000.0
2009-09-14 15:00:00,63.686,63.776,63.686,63.745,70400000.0
2009-09-14 15:05:00,63.747,63.752,63.683,63.694,60800000.0
2009-09-14 15:10:00,63.695,63.696,63.658,63.67,57600000.0
2009-09-14 15:15:00,63.662,63.677,63.611,63.634,74000000.0
2009-09-14 15:20:00,63.629,63.65,63.542,63.641,68800000.0
2009-09-14 15:25:00,63.638,63.638,63.595,63.605,68800000.0
2009-09-14 15:30:00,63.631,63.652,63.61,63.639,66000000.0
2009-09-14 15:35:00,63.612,63.616,63.555,63.568,62400000.0
2009-09-14 15:40:00,63.577,63.641,63.56,63.641,65600000.0
2009-09-14 15:45:00,63.633,63.659,63.575,63.602,59200000.0
2009-09-14 15:50:00,63.588,63.589,63.544,63.544,57600000.0
2009-09-14 15:55:00,63.551,63.591,63.541,63.584,60800000.0
2009-09-14 16:00:00,63.571,63.596,63.485,63.543,64400000.0
2009-09-14 16:05:00,63.557,63.603,63.541,63.603,71200000.0
2009-09-14 16:10:00,63.585,63.598,63.523,63.539,59200000.0
2009-09-14 16:15:00,63.552,63.609,63.552,63.574,64000000.0
2009-09-14 16:20:00,63.581,63.621,63.569,63.59,61200000.0
2009-09-14 16:25:00,63.592,63.606,63.561,63.574,69200000.0
2009-09-14 16:30:00,63.578,63.582,63.522,63.542,64000000.0
2009-09-14 16:35:00,63.558,63.565,63.514,63.531,64000000.0
2009-09-14 16:40:00,63.554,63.569,63.512,63.512,65600000.0
2009-09-14 16:45:00,63.514,63.582,63.502,63.511,66000000.0
2009-09-14 16:50:00,63.502,63.508,63.431,63.488,58000000.0
2009-09-14 16:55:00,63.489,63.51,63.474,63.504,68800000.0
2009-09-14 17:00:00,63.505,63.513,63.402,63.479,59200000.0
2009-09-14 17:05:00,63.481,63.539,63.464,63.539,65600000.0
2009-09-14 17:10:00,63.542,63.583,63.505,63.563,62400000.0
2009-09-14 17:15:00,63.597,63.618,63.579,63.596,52800000.0
2009-09-14 17:20:00,63.6,63.661,63.56,63.638,54200000.0
2009-09-14 17:25:00,63.609,63.612,63.561,63.561,65600000.0
2009-09-14 17:30:00,63.59,63.65,63.583,63.634,59200000.0
2009-09-14 17:35:00,63.629,63.629,63.553,63.577,59200000.0
2009-09-14 17:40:00,63.56,63.57,63.54,63.57,54800000.0
2009-09-14 17:45:00,63.571,63.576,63.531,63.567,59200000.0
2009-09-14 17:50:00,63.568,63.603,63.562,63.571,62400000.0
2009-09-14 17:55:00,63.586,63.592,63.54,63.544,64400000.0
2009-09-14 18:00:00,63.555,63.567,63.465,63.517,72800000.0
2009-09-14 18:05:00,63.525,63.536,63.478,63.492,66000000.0
2009-09-14 18:10:00,63.459,63.552,63.459,63.552,60800000.0
2009-09-14 18:15:00,63.544,63.609,63.544,63.593,51600000.0
2009-09-14 18:20:00,63.589,63.606,63.533,63.593,69200000.0
2009-09-14 18:25:00,63.591,63.601,63.55,63.552,61200000.0
2009-09-14 18:30:00,63.559,63.563,63.518,63.52,56000000.0
2009-09-14 18:35:00,63.531,63.559,63.522,63.543,70400000.0
2009-09-14 18:40:00,63.534,63.562,63.505,63.562,62400000.0
2009-09-14 18:45:00,63.554,63.554,63.491,63.532,59200000.0
2009-09-14 18:50:00,63.527,63.529,63.462,63.494,64000000.0
2009-09-14 18:55:00,63.514,63.514,63.473,63.514,67200000.0
2009-09-14 19:00:00,63.486,63.518,63.476,63.495,65600000.0
2009-09-14 19:05:00,63.498,63.509,63.45,63.508,70400000.0
2009-09-14 19:10:00,63.509,63.52,63.462,63.483,62400000.0
2009-09-14 19:15:00,63.485,63.489,63.438,63.446,72000000.0
2009-09-14 19:20:00,63.451,63.474,63.432,63.44,67200000.0
2009-09-14 19:25:00,63.43,63.458,63.417,63.442,64000000.0
2009-09-14 19:30:00,63.456,63.509,63.448,63.505,56000000.0
2009-09-14 19:35:00,63.508,63.548,63.498,63.548,60800000.0
2009-09-14 19:40:00,63.556,63.556,63.484,63.497,62400000.0
2009-09-14 19:45:00,63.496,63.505,63.475,63.495,57600000.0
2009-09-14 19:50:00,63.489,63.527,63.474,63.527,61200000.0
2009-09-14 19:55:00,63.536,63.546,63.509,63.521,53200000.0
2009-09-14 20:00:00,63.505,63.509,63.468,63.486,54400000.0
2009-09-14 20:05:00,63.492,63.531,63.483,63.502,60800000.0
2009-09-14 20:10:00,63.503,63.518,63.478,63.492,70400000.0
2009-09-14 20:15:00,63.511,63.543,63.509,63.538,60800000.0
2009-09-14 20:20:00,63.55,63.571,63.541,63.565,64400000.0
2009-09-14 20:25:00,63.559,63.65,63.556,63.63,73600000.0
2009-09-14 20:30:00,63.664,63.678,63.627,63.627,66000000.0
2009-09-14 20:35:00,63.637,63.694,63.637,63.657,66000000.0
2009-09-14 20:40:00,63.66,63.699,63.657,63.677,57600000.0
2009-09-14 20:45:00,63.68,63.68,63.616,63.632,66000000.0
2009-09-14 20:50:00,63.612,63.636,63.603,63.635,59600000.0
2009-09-14 20:55:00,63.627,63.654,63.547,63.654,65600000.0
2009-09-14 21:00:00,63.645,63.648,63.594,63.618,65600000.0
2009-09-14 21:05:00,63.614,63.622,63.597,63.616,59200000.0
2009-09-14 21:10:00,63.62,63.661,63.597,63.652,62400000.0
2009-09-14 21:15:00,63.639,63.644,63.613,63.613,64400000.0
2009-09-14 21:20:00,63.627,63.631,63.578,63.586,64000000.0
2009-09-14 21:25:00,63.593,63.602,63.563,63.58,66400000.0
2009-09-14 21:30:00,63.584,63.648,63.579,63.647,58000000.0
2009-09-14 21:35:00,63.648,63.679,63.641,63.661,60000000.0
2009-09-14 21:40:00,63.655,63.698,63.643,63.686,64000000.0
2009-09-14 21:45:00,63.691,63.693,63.662,63.666,59200000.0
2009-09-14 21:50:00,63.669,63.67,63.553,63.604,68800000.0
2009-09-14 21:55:00,63.594,63.652,63.576,63.645,67200000.0
2009-09-14 22:00:00,63.635,63.638,63.559,63.63,60800000.0
2009-09-14 22:05:00,63.643,63.676,63.631,63.666,70400000.0
2009-09-14 22:10:00,63.664,63.688,63.649,63.688,75600000.0
2009-09-14 22:15:00,63.679,63.685,63.659,63.674,64000000.0
2009-09-14 22:20:00,63.673,63.686,63.647,63.675,60800000.0
2009-09-14 22:25:00,63.691,63.7,63.677,63.691,64000000.0
2009-09-14 22:30:00,63.693,63.693,63.665,63.682,64000000.0
2009-09-14 22:35:00,63.689,63.694,63.661,63.668,68800000.0
2009-09-14 22:40:00,63.673,63.689,63.656,63.656,52200000.0
2009-09-14 22:45:00,63.665,63.675,63.641,63.667,62400000.0
2009-09-14 22:50:00,63.658,63.68,63.635,63.666,56400000.0
2009-09-14 22:55:00,63.684,63.736,63.682,63.713,62400000.0
2009-09-14 23:00:00,63.633,63.752,63.633,63.738,66000000.0
2009-09-14 23:05:00,63.744,63.766,63.668,63.668,64000000.0
2009-09-14 23:10:00,63.656,63.72,63.656,63.714,57600000.0
2009-09-14 23:15:00,63.698,63.728,63.695,63.707,64000000.0
2009-09-14 23:20:00,63.707,63.72,63.68,63.7,62400000.0
2009-09-14 23:25:00,63.716,63.72,63.629,63.664,67200000.0
2009-09-14 23:30:00,63.638,63.664,63.626,63.643,62400000.0
2009-09-14 23:35:00,63.656,63.672,63.641,63.655,65600000.0
2009-09-14 23:40:00,63.64,63.685,63.622,63.677,66000000.0
2009-09-14 23:45:00,63.664,63.683,63.628,63.651,66000000.0
2009-09-14 23:50:00,63.646,63.68,63.646,63.661,64000000.0
2009-09-14 23:55:00,63.655,63.694,63.64,63.665,59200000.0
2009-09-15 00:00:00,63.687,63.707,63.657,63.693,62800000.0
2009-09-15 00:05:00,63.693,63.714,63.679,63.714,65600000.0
2009-09-15 00:10:00,63.715,63.748,63.695,63.724,59200000.0
2009-09-15 00:15:00,63.72,63.72,63.669,63.685,54400000.0
2009-09-15 00:20:00,63.673,63.713,63.619,63.656,74000000.0
2009-09-15 00:25:00,63.657,63.698,63.654,63.688,62400000.0
2009-09-15 00:30:00,63.688,63.699,63.615,63.648,61200000.0
2009-09-15 00:35:00,63.645,63.653,63.618,63.618,57600000.0
2009-09-15 00:40:00,63.645,63.666,63.636,63.636,52800000.0
2009-09-15 00:45:00,63.647,63.664,63.632,63.658,70000000.0
2009-09-15 00:50:00,63.652,63.663,63.618,63.635,67200000.0
2009-09-15 00:55:00,63.655,63.661,63.632,63.644,67600000.0
2009-09-15 01:00:00,63.638,63.65,63.565,63.635,56000000.0
2009-09-15 01:05:00,63.62,63.642,63.591,63.603,59600000.0
2009-09-15 01:10:00,63.633,63.687,63.561,63.603,64400000.0
2009-09-15 01:15:00,63.603,63.612,63.581,63.604,54400000.0
2009-09-15 01:20:00,63.588,63.606,63.578,63.596,72000000.0
2009-09-15 01:25:00,63.59,63.607,63.584,63.599,57600000.0
2009-09-15 01:30:00,63.617,63.649,63.617,63.634,56000000.0
2009-09-15 01:35:00,63.624,63.64,63.541,63.626,56000000.0
2009-09-15 01:40:00,63.635,63.653,63.63,63.642,57600000.0
2009-09-15 01:45:00,63.641,63.659,63.634,63.64,62400000.0
2009-09-15 01:50:00,63.645,63.661,63.62,63.655,64000000.0
2009-09-15 01:55:00,63.649,63.706,63.643,63.706,65600000.0
2009-09-15 02:00:00,63.698,63.737,63.688,63.737,66000000.0
2009-09-15 02:05:00,63.747,63.791,63.744,63.762,83600000.0
2009-09-15 02:10:00,63.778,63.854,63.778,63.843,67200000.0
2009-09-15 02:15:00,63.841,63.962,63.841,63.962,72000000.0
2009-09-15 02:20:00,63.949,63.957,63.856,63.867,75600000.0
2009-09-15 02:25:00,63.868,63.878,63.824,63.835,67200000.0
2009-09-15 02:30:00,63.838,63.927,63.837,63.882,69200000.0
2009-09-15 02:35:00,63.87,63.892,63.842,63.87,69200000.0
2009-09-15 02:40:00,63.852,63.881,63.833,63.833,78400000.0
2009-09-15 02:45:00,63.831,63.866,63.83,63.866,59200000.0
2009-09-15 02:50:00,63.879,63.91,63.878,63.888,86400000.0
2009-09-15 02:55:00,63.888,63.894,63.792,63.792,80000000.0
2009-09-15 03:00:00,63.775,63.836,63.775,63.831,77200000.0
2009-09-15 03:05:00,63.826,63.826,63.724,63.737,67200000.0
2009-09-15 03:10:00,63.739,63.764,63.731,63.761,60800000.0
2009-09-15 03:15:00,63.761,63.781,63.739,63.755,56400000.0
2009-09-15 03:20:00,63.753,63.759,63.655,63.756,82000000.0
2009-09-15 03:25:00,63.759,63.782,63.739,63.741,64400000.0
2009-09-15 03:30:00,63.74,63.781,63.56,63.56,82000000.0
2009-09-15 03:35:00,63.728,63.728,63.623,63.644,65600000.0
2009-09-15 03:40:00,63.641,63.758,63.626,63.751,86800000.0
2009-09-15 03:45:00,63.734,63.748,63.714,63.748,101200000.0
2009-09-15 03:50:00,63.792,63.792,63.695,63.773,68200000.0
2009-09-15 03:55:00,63.793,63.827,63.769,63.823,64000000.0
2009-09-15 04:00:00,63.829,63.844,63.805,63.844,51200000.0
2009-09-15 04:05:00,63.842,63.843,63.807,63.824,65600000.0
2009-09-15 04:10:00,63.821,63.84,63.812,63.84,59200000.0
2009-09-15 04:15:00,63.827,63.841,63.81,63.827,83600000.0
2009-09-15 04:20:00,63.822,63.855,63.77,63.778,62400000.0
2009-09-15 04:25:00,63.781,63.892,63.762,63.863,51000000.0
2009-09-15 04:30:00,63.832,63.847,63.815,63.847,64000000.0
2009-09-15 04:35:00,63.855,63.886,63.845,63.873,61800000.0
2009-09-15 04:40:00,63.876,63.882,63.847,63.857,59200000.0
2009-09-15 04:45:00,63.854,63.861,63.812,63.812,69600000.0
2009-09-15 04:50:00,63.834,63.868,63.833,63.849,92800000.0
2009-09-15 04:55:00,63.855,63.878,63.844,63.876,64000000.0
2009-09-15 05:00:00,63.88,63.897,63.857,63.86,57600000.0
2009-09-15 05:05:00,63.851,63.857,63.827,63.843,64000000.0
2009-09-15 05:10:00,63.846,63.852,63.82,63.831,70400000.0
2009-09-15 05:15:00,63.823,63.847,63.809,63.83,57600000.0
2009-09-15 05:20:00,63.837,63.864,63.809,63.836,131200000.0
2009-09-15 05:25:00,63.859,63.898,63.849,63.898,91600000.0
2009-09-15 05:30:00,63.889,63.897,63.857,63.888,67600000.0
2009-09-15 05:35:00,63.891,63.893,63.847,63.847,56400000.0
2009-09-15 05:40:00,63.854,63.881,63.848,63.873,67600000.0
2009-09-15 05:45:00,63.871,63.892,63.859,63.875,72400000.0
2009-09-15 05:50:00,63.863,63.885,63.838,63.88,64000000.0
2009-09-15 05:55:00,63.873,63.873,63.849,63.849,64000000.0
2009-09-15 06:00:00,63.854,63.883,63.851,63.867,104000000.0
2009-09-15 06:05:00,63.868,63.912,63.868,63.89,83600000.0
2009-09-15 06:10:00,63.884,63.908,63.877,63.88,91200000.0
2009-09-15 06:15:00,63.871,63.89,63.843,63.868,62800000.0
2009-09-15 06:20:00,63.872,63.928,63.872,63.914,67200000.0
2009-09-15 06:25:00,63.909,63.917,63.895,63.899,57600000.0
2009-09-15 06:30:00,63.893,63.893,63.846,63.847,121400000.0
2009-09-15 06:35:00,63.856,63.875,63.846,63.875,64000000.0
2009-09-15 06:40:00,63.886,63.894,63.861,63.874,104000000.0
2009-09-15 06:45:00,63.881,63.889,63.854,63.882,78400000.0
2009-09-15 06:50:00,63.88,63.917,63.874,63.909,78400000.0
2009-09-15 06:55:00,63.901,63.906,63.864,63.883,62400000.0
2009-09-15 07:00:00,63.882,63.888,63.856,63.878,75200000.0
2009-09-15 07:05:00,63.884,63.889,63.821,63.824,80000000.0
2009-09-15 07:10:00,63.824,63.865,63.813,63.865,71400000.0
2009-09-15 07:15:00,63.871,63.885,63.847,63.873,60800000.0
2009-09-15 07:20:00,63.849,63.882,63.841,63.876,67200000.0
2009-09-15 07:25:00,63.859,63.897,63.847,63.847,73600000.0
2009-09-15 07:30:00,63.888,63.903,63.881,63.894,78400000.0
2009-09-15 07:35:00,63.888,63.912,63.856,63.912,62400000.0
2009-09-15 07:40:00,63.915,63.957,63.915,63.941,118400000.0
2009-09-15 07:45:00,63.96,63.963,63.943,63.952,114000000.0
2009-09-15 07:50:00,63.946,64.022,63.932,64.014,152000000.0
2009-09-15 07:55:00,64.019,64.022,63.979,64.007,106000000.0
2009-09-15 08:00:00,63.994,64.016,63.98,64.015,96000000.0
2009-09-15 08:05:00,64.019,64.029,63.983,64.023,72400000.0
2009-09-15 08:10:00,64.033,64.073,64.03,64.03,102400000.0
2009-09-15 08:15:00,64.011,64.017,63.974,63.991,104000000.0
2009-09-15 08:20:00,63.994,64.005,63.981,63.995,113000000.0
2009-09-15 08:25:00,63.977,64.016,63.968,64.01,194000000.0
2009-09-15 08:30:00,64.007,64.024,63.993,64.006,188800000.0
2009-09-15 08:35:00,64.006,64.035,63.994,64.012,107600000.0
2009-09-15 08:40:00,64.007,64.039,64.003,64.024,132000000.0
2009-09-15 08:45:00,64.017,64.059,64.01,64.016,142800000.0
2009-09-15 08:50:00,64.005,64.026,63.996,64.023,182200000.0
2009-09-15 08:55:00,64.021,64.025,63.975,64.013,126800000.0
2009-09-15 09:00:00,64.028,64.028,63.977,64.01,122000000.0
2009-09-15 09:05:00,64.002,64.005,63.955,63.977,152000000.0
2009-09-15 09:10:00,63.977,63.984,63.953,63.972,238400000.0
2009-09-15 09:15:00,63.978,64.0,63.971,63.977,296800000.0
2009-09-15 09:20:00,63.977,64.019,63.977,64.008,275200000.0
2009-09-15 09:25:00,64.017,64.087,64.011,64.084,232400000.0
2009-09-15 09:30:00,64.113,64.115,64.039,64.05,136000000.0
2009-09-15 09:35:00,64.037,64.042,63.976,63.976,208000000.0
2009-09-15 09:40:00,63.966,63.968,63.894,63.899,206400000.0
2009-09-15 09:45:00,63.899,63.935,63.897,63.935,118400000.0
2009-09-15 09:50:00,63.935,63.935,63.867,63.868,227400000.0
2009-09-15 09:55:00,63.876,63.907,63.872,63.905,178800000.0
2009-09-15 10:00:00,63.898,63.92,63.848,63.88,242000000.0
2009-09-15 10:05:00,63.893,63.955,63.89,63.955,217400000.0
2009-09-15 10:10:00,63.952,63.964,63.912,63.92,234400000.0
2009-09-15 10:15:00,63.917,63.935,63.901,63.93,270400000.0
2009-09-15 10:20:00,63.931,63.949,63.93,63.938,216400000.0
2009-09-15 10:25:00,63.939,63.998,63.939,63.984,289600000.0
2009-09-15 10:30:00,64.007,64.007,63.932,63.937,158400000.0
2009-09-15 10:35:00,63.928,63.951,63.911,63.945,91200000.0
2009-09-15 10:40:00,63.951,64.012,63.951,63.998,165200000.0
2009-09-15 10:45:00,63.995,63.995,63.912,63.912,140800000.0
2009-09-15 10:50:00,63.897,63.919,63.866,63.899,276200000.0
2009-09-15 10:55:00,63.905,63.93,63.894,63.912,209600000.0
2009-09-15 11:00:00,63.886,63.886,63.812,63.824,187200000.0
2009-09-15 11:05:00,63.825,63.891,63.815,63.891,194600000.0
2009-09-15 11:10:00,63.891,63.891,63.836,63.874,284600000.0
2009-09-15 11:15:00,63.867,63.87,63.81,63.814,237600000.0
2009-09-15 11:20:00,63.806,63.836,63.791,63.823,221600000.0
2009-09-15 11:25:00,63.809,63.809,63.784,63.795,174000000.0
2009-09-15 11:30:00,63.795,63.802,63.784,63.8,124800000.0
2009-09-15 11:35:00,63.799,63.806,63.778,63.785,181600000.0
2009-09-15 11:40:00,63.757,63.804,63.757,63.804,226400000.0
2009-09-15 11:45:00,63.81,63.81,63.752,63.752,264000000.0
2009-09-15 11:50:00,63.749,63.777,63.747,63.764,204800000.0
2009-09-15 11:55:00,63.77,63.792,63.77,63.777,224000000.0
2009-09-15 12:00:00,63.773,63.794,63.733,63.788,163200000.0
2009-09-15 12:05:00,63.779,63.818,63.77,63.813,142800000.0
2009-09-15 12:10:00,63.815,63.831,63.772,63.784,125200000.0
2009-09-15 12:15:00,63.783,63.803,63.775,63.79,158400000.0
2009-09-15 12:20:00,63.801,63.83,63.788,63.828,192800000.0
2009-09-15 12:25:00,63.843,63.856,63.749,63.76,260000000.0
2009-09-15 12:30:00,63.751,63.902,63.729,63.895,213200000.0
2009-09-15 12:35:00,63.887,63.887,63.844,63.861,123200000.0
2009-09-15 12:40:00,63.853,63.866,63.84,63.861,120400000.0
2009-09-15 12:45:00,63.848,63.87,63.844,63.854,182400000.0
2009-09-15 12:50:00,63.86,63.913,63.86,63.909,120400000.0
2009-09-15 12:55:00,63.911,63.924,63.852,63.859,97600000.0
2009-09-15 13:00:00,63.857,63.857,63.816,63.832,64000000.0
2009-09-15 13:05:00,63.835,63.85,63.807,63.807,104000000.0
2009-09-15 13:10:00,63.814,63.825,63.776,63.799,86400000.0
2009-09-15 13:15:00,63.788,63.815,63.783,63.801,147200000.0
2009-09-15 13:20:00,63.783,63.783,63.759,63.773,159200000.0
2009-09-15 13:25:00,63.773,63.784,63.763,63.763,142000000.0
2009-09-15 13:30:00,63.776,63.796,63.771,63.771,159200000.0
2009-09-15 13:35:00,63.77,63.802,63.77,63.782,140000000.0
2009-09-15 13:40:00,63.775,63.788,63.771,63.784,107000000.0
2009-09-15 13:45:00,63.791,63.802,63.733,63.762,115600000.0
2009-09-15 13:50:00,63.785,63.793,63.737,63.778,164800000.0
2009-09-15 13:55:00,63.771,63.806,63.769,63.781,120400000.0
2009-09-15 14:00:00,63.777,63.781,63.746,63.781,104000000.0
2009-09-15 14:05:00,63.777,63.79,63.744,63.781,117200000.0
2009-09-15 14:10:00,63.783,63.818,63.783,63.792,88400000.0
2009-09-15 14:15:00,63.79,63.803,63.748,63.754,128000000.0
2009-09-15 14:20:00,63.764,63.781,63.751,63.776,118800000.0
2009-09-15 14:25:00,63.771,63.795,63.754,63.763,64000000.0
2009-09-15 14:30:00,63.879,64.008,63.879,63.965,63400000.0
2009-09-15 14:35:00,63.968,63.969,63.885,63.885,60800000.0
2009-09-15 14:40:00,63.881,63.916,63.865,63.891,70400000.0
2009-09-15 14:45:00,63.883,63.903,63.861,63.903,67200000.0
2009-09-15 14:50:00,63.903,63.939,63.878,63.878,64000000.0
2009-09-15 14:55:00,63.882,63.882,63.835,63.835,67200000.0
2009-09-15 15:00:00,63.837,63.847,63.81,63.81,70400000.0
2009-09-15 15:05:00,63.819,63.86,63.819,63.85,61600000.0
2009-09-15 15:10:00,63.854,63.886,63.829,63.886,57600000.0
2009-09-15 15:15:00,63.891,63.911,63.874,63.902,73600000.0
2009-09-15 15:20:00,63.914,63.972,63.87,63.961,69200000.0
2009-09-15 15:25:00,63.956,63.981,63.932,63.932,68800000.0
2009-09-15 15:30:00,63.927,63.927,63.879,63.89,65600000.0
2009-09-15 15:35:00,63.888,63.982,63.888,63.981,70400000.0
2009-09-15 15:40:00,63.997,64.012,63.897,63.922,65600000.0
2009-09-15 15:45:00,63.929,63.961,63.917,63.941,60200000.0
2009-09-15 15:50:00,63.946,63.947,63.887,63.91,64000000.0
2009-09-15 15:55:00,63.896,63.896,63.853,63.865,66000000.0
2009-09-15 16:00:00,63.87,63.87,63.669,63.716,64400000.0
2009-09-15 16:05:00,63.739,63.832,63.739,63.832,70400000.0
2009-09-15 16:10:00,63.83,63.834,63.663,63.663,59200000.0
2009-09-15 16:15:00,63.651,63.657,63.623,63.654,64000000.0
2009-09-15 16:20:00,63.664,63.74,63.664,63.713,60800000.0
2009-09-15 16:25:00,63.712,63.757,63.693,63.754,68800000.0
2009-09-15 16:30:00,63.769,63.816,63.738,63.76,64000000.0
2009-09-15 16:35:00,63.763,63.788,63.743,63.743,64000000.0
2009-09-15 16:40:00,63.755,63.763,63.728,63.763,65600000.0
2009-09-15 16:45:00,63.777,63.789,63.742,63.747,65600000.0
2009-09-15 16:50:00,63.748,63.792,63.683,63.756,58400000.0
2009-09-15 16:55:00,63.736,63.859,63.726,63.859,68800000.0
2009-09-15 17:00:00,63.856,63.865,63.758,63.793,59200000.0
2009-09-15 17:05:00,63.793,63.838,63.79,63.83,66000000.0
2009-09-15 17:10:00,63.859,63.864,63.819,63.856,62400000.0
2009-09-15 17:15:00,63.864,63.864,63.818,63.854,53200000.0
2009-09-15 17:20:00,63.849,63.871,63.776,63.851,54800000.0
2009-09-15 17:25:00,63.843,63.846,63.79,63.79,65600000.0
2009-09-15 17:30:00,63.795,63.814,63.766,63.807,59600000.0
2009-09-15 17:35:00,63.809,63.858,63.809,63.854,59200000.0
2009-09-15 17:40:00,63.855,63.864,63.826,63.848,54800000.0
2009-09-15 17:45:00,63.854,63.89,63.804,63.888,59600000.0
2009-09-15 17:50:00,63.894,63.946,63.827,63.827,62400000.0
2009-09-15 17:55:00,63.827,63.857,63.788,63.793,59200000.0
2009-09-15 18:00:00,63.805,63.838,63.708,63.838,72000000.0
2009-09-15 18:05:00,63.836,63.871,63.836,63.859,65600000.0
2009-09-15 18:10:00,63.861,63.863,63.791,63.827,57600000.0
2009-09-15 18:15:00,63.821,63.835,63.791,63.803,51200000.0
2009-09-15 18:20:00,63.793,63.825,63.749,63.809,68800000.0
2009-09-15 18:25:00,63.815,63.855,63.815,63.855,60800000.0
2009-09-15 18:30:00,63.849,63.855,63.818,63.839,56400000.0
2009-09-15 18:35:00,63.846,63.857,63.794,63.814,70400000.0
2009-09-15 18:40:00,63.839,63.85,63.813,63.847,62400000.0
2009-09-15 18:45:00,63.845,63.856,63.793,63.853,59600000.0
2009-09-15 18:50:00,63.846,63.896,63.837,63.892,64000000.0
2009-09-15 18:55:00,63.897,63.906,63.782,63.793,67200000.0
2009-09-15 19:00:00,63.822,63.825,63.773,63.799,59200000.0
2009-09-15 19:05:00,63.816,63.857,63.816,63.847,70400000.0
2009-09-15 19:10:00,63.853,63.879,63.852,63.871,63200000.0
2009-09-15 19:15:00,63.867,63.924,63.863,63.922,71400000.0
2009-09-15 19:20:00,63.896,63.962,63.896,63.913,67200000.0
2009-09-15 19:25:00,63.902,63.929,63.885,63.924,64000000.0
2009-09-15 19:30:00,63.941,63.952,63.922,63.948,62400000.0
2009-09-15 19:35:00,63.927,63.94,63.914,63.927,60800000.0
2009-09-15 19:40:00,63.958,63.988,63.936,63.951,64000000.0
2009-09-15 19:45:00,63.952,63.987,63.951,63.987,57600000.0
2009-09-15 19:50:00,63.993,64.034,63.969,64.027,57600000.0
2009-09-15 19:55:00,64.038,64.072,64.023,64.063,52800000.0
2009-09-15 20:00:00,64.062,64.063,64.005,64.018,54400000.0
2009-09-15 20:05:00,64.015,64.024,63.999,64.022,67200000.0
2009-09-15 20:10:00,64.016,64.03,63.999,64.003,70800000.0
2009-09-15 20:15:00,64.005,64.022,63.996,64.002,60800000.0
2009-09-15 20:20:00,64.01,64.041,64.004,64.029,64400000.0
2009-09-15 20:25:00,64.037,64.09,64.037,64.054,65600000.0
2009-09-15 20:30:00,64.057,64.068,64.025,64.039,65600000.0
2009-09-15 20:35:00,64.011,64.039,63.999,64.014,66000000.0
2009-09-15 20:40:00,64.01,64.016,63.979,64.008,57600000.0
2009-09-15 20:45:00,64.01,64.029,63.997,64.029,65600000.0
2009-09-15 20:50:00,64.041,64.067,64.032,64.067,59200000.0
2009-09-15 20:55:00,64.067,64.093,63.999,64.077,65000000.0
2009-09-15 21:00:00,64.036,64.067,64.015,64.032,66000000.0
2009-09-15 21:05:00,64.036,64.036,63.999,64.013,62400000.0
2009-09-15 21:10:00,64.02,64.099,64.006,64.088,62400000.0
2009-09-15 21:15:00,64.073,64.079,64.055,64.064,63400000.0
2009-09-15 21:20:00,64.079,64.105,64.065,64.096,60800000.0
2009-09-15 21:25:00,64.09,64.128,64.048,64.128,65600000.0
2009-09-15 21:30:00,64.146,64.168,64.133,64.134,57000000.0
2009-09-15 21:35:00,64.147,64.189,64.147,64.184,59200000.0
2009-09-15 21:40:00,64.171,64.225,64.146,64.151,64000000.0
2009-09-15 21:45:00,64.165,64.194,64.16,64.167,59200000.0
2009-09-15 21:50:00,64.162,64.232,64.13,64.232,65000000.0
2009-09-15 21:55:00,64.234,64.256,64.208,64.256,67200000.0
2009-09-15 22:00:00,64.269,64.285,64.211,64.25,60800000.0
2009-09-15 22:05:00,64.241,64.266,64.227,64.252,70800000.0
2009-09-15 22:10:00,64.228,64.27,64.228,64.254,75200000.0
2009-09-15 22:15:00,64.254,64.255,64.215,64.249,64000000.0
2009-09-15 22:20:00,64.248,64.266,64.23,64.245,60800000.0
2009-09-15 22:25:00,64.27,64.274,64.211,64.273,64000000.0
2009-09-15 22:30:00,64.278,64.293,64.255,64.293,64000000.0
2009-09-15 22:35:00,64.289,64.29,64.215,64.215,68800000.0
2009-09-15 22:40:00,64.215,64.236,64.184,64.195,53200000.0
2009-09-15 22:45:00,64.204,64.208,64.171,64.192,62400000.0
2009-09-15 22:50:00,64.187,64.191,64.15,64.175,56000000.0
2009-09-15 22:55:00,64.182,64.189,64.146,64.146,62800000.0
2009-09-15 23:00:00,64.125,64.138,64.107,64.132,65600000.0
2009-09-15 23:05:00,64.125,64.152,64.107,64.122,64000000.0
2009-09-15 23:10:00,64.129,64.154,64.129,64.153,57600000.0
2009-09-15 23:15:00,64.125,64.16,64.118,64.129,63400000.0
2009-09-15 23:20:00,64.127,64.147,64.094,64.145,62400000.0
2009-09-15 23:25:00,64.139,64.156,64.054,64.128,67200000.0
2009-09-15 23:30:00,64.145,64.175,64.145,64.149,62400000.0
2009-09-15 23:35:00,64.153,64.172,64.133,64.143,65600000.0
2009-09-15 23:40:00,64.131,64.15,64.105,64.132,65600000.0
2009-09-15 23:45:00,64.127,64.14,64.096,64.101,65600000.0
2009-09-15 23:50:00,64.117,64.128,64.085,64.104,64400000.0
2009-09-15 23:55:00,64.112,64.121,64.078,64.102,59600000.0
2009-09-16 00:00:00,64.099,64.127,64.086,64.119,62400000.0
2009-09-16 00:05:00,64.116,64.12,64.088,64.088,66200000.0
2009-09-16 00:10:00,64.113,64.113,64.072,64.09,59200000.0
2009-09-16 00:15:00,64.102,64.143,64.096,64.115,54400000.0
2009-09-16 00:20:00,64.104,64.115,64.088,64.115,66400000.0
2009-09-16 00:25:00,64.114,64.124,64.096,64.096,62800000.0
2009-09-16 00:30:00,64.108,64.118,64.083,64.115,60800000.0
2009-09-16 00:35:00,64.118,64.125,64.082,64.107,57000000.0
2009-09-16 00:40:00,64.113,64.118,64.08,64.08,52200000.0
2009-09-16 00:45:00,64.075,64.12,64.073,64.109,68800000.0
2009-09-16 00:50:00,64.105,64.109,64.089,64.1,67200000.0
2009-09-16 00:55:00,64.11,64.115,64.069,64.093,67200000.0
2009-09-16 01:00:00,64.074,64.097,64.032,64.068,56000000.0
2009-09-16 01:05:00,64.061,64.074,64.026,64.042,59200000.0
2009-09-16 01:10:00,64.047,64.053,63.938,64.034,64000000.0
2009-09-16 01:15:00,64.031,64.067,64.031,64.052,54400000.0
2009-09-16 01:20:00,64.059,64.065,64.018,64.05,72400000.0
2009-09-16 01:25:00,64.053,64.091,64.043,64.077,57000000.0
2009-09-16 01:30:00,64.092,64.102,64.077,64.102,56000000.0
2009-09-16 01:35:00,64.104,64.104,64.003,64.062,56000000.0
2009-09-16 01:40:00,64.091,64.094,64.076,64.087,57600000.0
2009-09-16 01:45:00,64.089,64.09,64.052,64.076,62400000.0
2009-09-16 01:50:00,64.085,64.094,64.043,64.051,64400000.0
2009-09-16 01:55:00,64.043,64.097,64.043,64.094,65600000.0
2009-09-16 02:00:00,64.084,64.097,64.057,64.057,66000000.0
2009-09-16 02:05:00,64.058,64.061,64.034,64.041,83200000.0
2009-09-16 02:10:00,64.046,64.071,64.046,64.046,67200000.0
2009-09-16 02:15:00,64.049,64.086,64.043,64.07,72800000.0
2009-09-16 02:20:00,64.058,64.129,64.058,64.123,75600000.0
2009-09-16 02:25:00,64.12,64.139,64.105,64.13,67600000.0
2009-09-16 02:30:00,64.126,64.131,64.1,64.125,68800000.0
2009-09-16 02:35:00,64.124,64.14,64.11,64.138,68800000.0
2009-09-16 02:40:00,64.128,64.157,64.124,64.14,79200000.0
2009-09-16 02:45:00,64.15,64.187,64.15,64.15,59200000.0
2009-09-16 02:50:00,64.182,64.187,64.132,64.165,86800000.0
2009-09-16 02:55:00,64.164,64.199,64.157,64.188,80000000.0
2009-09-16 03:00:00,64.17,64.174,64.135,64.15,76800000.0
2009-09-16 03:05:00,64.171,64.187,64.16,64.176,67200000.0
2009-09-16 03:10:00,64.172,64.182,64.093,64.095,60800000.0
2009-09-16 03:15:00,64.097,64.145,64.079,64.139,56000000.0
2009-09-16 03:20:00,64.13,64.166,64.048,64.159,82000000.0
2009-09-16 03:25:00,64.158,64.158,64.103,64.106,64000000.0
2009-09-16 03:30:00,64.101,64.147,64.101,64.134,88000000.0
2009-09-16 03:35:00,64.138,64.138,64.1,64.1,64000000.0
2009-09-16 03:40:00,64.096,64.096,64.019,64.055,86400000.0
2009-09-16 03:45:00,64.057,64.071,64.048,64.071,100200000.0
2009-09-16 03:50:00,64.109,64.16,64.023,64.075,68800000.0
2009-09-16 03:55:00,64.086,64.109,64.057,64.104,64000000.0
2009-09-16 04:00:00,64.124,64.136,64.098,64.129,51200000.0
2009-09-16 04:05:00,64.135,64.149,64.116,64.137,65600000.0
2009-09-16 04:10:00,64.132,64.149,64.086,64.101,59200000.0
2009-09-16 04:15:00,64.095,64.095,64.028,64.057,83600000.0
2009-09-16 04:20:00,64.062,64.083,64.044,64.074,62400000.0
2009-09-16 04:25:00,64.083,64.083,64.042,64.066,49600000.0
2009-09-16 04:30:00,64.062,64.074,64.057,64.065,64400000.0
2009-09-16 04:35:00,64.067,64.068,64.019,64.031,65600000.0
2009-09-16 04:40:00,64.039,64.055,64.025,64.042,56000000.0
2009-09-16 04:45:00,64.04,64.084,64.04,64.084,68800000.0
2009-09-16 04:50:00,64.068,64.096,64.065,64.071,92800000.0
2009-09-16 04:55:00,64.069,64.098,64.054,64.098,64000000.0
2009-09-16 05:00:00,64.087,64.154,64.087,64.145,57600000.0
2009-09-16 05:05:00,64.141,64.162,64.106,64.141,64400000.0
2009-09-16 05:10:00,64.148,64.186,64.145,64.154,70400000.0
2009-09-16 05:15:00,64.137,64.165,64.107,64.12,57600000.0
2009-09-16 05:20:00,64.138,64.156,64.123,64.149,131200000.0
2009-09-16 05:25:00,64.148,64.196,64.139,64.178,91200000.0
2009-09-16 05:30:00,64.171,64.195,64.161,64.194,67600000.0
2009-09-16 05:35:00,64.202,64.226,64.185,64.207,55400000.0
2009-09-16 05:40:00,64.187,64.247,64.187,64.247,67200000.0
2009-09-16 05:45:00,64.237,64.237,64.18,64.229,72000000.0
2009-09-16 05:50:00,64.244,64.25,64.227,64.25,70400000.0
2009-09-16 05:55:00,64.224,64.248,64.223,64.238,70800000.0
2009-09-16 06:00:00,64.247,64.25,64.212,64.236,104800000.0
2009-09-16 06:05:00,64.238,64.247,64.193,64.193,83200000.0
2009-09-16 06:10:00,64.187,64.208,64.181,64.2,85200000.0
2009-09-16 06:15:00,64.197,64.255,64.194,64.249,61800000.0
2009-09-16 06:20:00,64.249,64.263,64.238,64.249,68400000.0
2009-09-16 06:25:00,64.253,64.281,64.224,64.281,57600000.0
2009-09-16 06:30:00,64.281,64.284,64.24,64.269,122000000.0
2009-09-16 06:35:00,64.265,64.287,64.228,64.281,64000000.0
2009-09-16 06:40:00,64.292,64.305,64.267,64.271,104400000.0
2009-09-16 06:45:00,64.269,64.269,64.241,64.264,78400000.0
2009-09-16 06:50:00,64.268,64.284,64.249,64.279,79200000.0
2009-09-16 06:55:00,64.271,64.285,64.233,64.235,70400000.0
2009-09-16 07:00:00,64.23,64.278,64.23,64.272,75200000.0
2009-09-16 07:05:00,64.268,64.268,64.214,64.215,80400000.0
2009-09-16 07:10:00,64.2,64.23,64.188,64.225,72000000.0
2009-09-16 07:15:00,64.235,64.264,64.235,64.257,52800000.0
2009-09-16 07:20:00,64.262,64.267,64.232,64.267,66000000.0
2009-09-16 07:25:00,64.267,64.268,64.222,64.222,73600000.0
2009-09-16 07:30:00,64.239,64.243,64.215,64.231,78400000.0
2009-09-16 07:35:00,64.223,64.245,64.2,64.205,59200000.0
2009-09-16 07:40:00,64.23,64.256,64.206,64.256,118400000.0
2009-09-16 07:45:00,64.261,64.261,64.218,64.24,114000000.0
2009-09-16 07:50:00,64.24,64.246,64.214,64.216,152000000.0
2009-09-16 07:55:00,64.205,64.242,64.186,64.242,106400000.0
2009-09-16 08:00:00,64.257,64.257,64.152,64.152,96000000.0
2009-09-16 08:05:00,64.128,64.176,64.087,64.087,72000000.0
2009-09-16 08:10:00,64.085,64.09,64.007,64.021,102800000.0
2009-09-16 08:15:00,64.05,64.158,64.05,64.085,103400000.0
2009-09-16 08:20:00,64.077,64.121,64.06,64.121,114000000.0
2009-09-16 08:25:00,64.124,64.132,64.031,64.054,194400000.0
2009-09-16 08:30:00,64.052,64.101,64.052,64.076,188200000.0
2009-09-16 08:35:00,64.077,64.096,64.063,64.096,107200000.0
2009-09-16 08:40:00,64.096,64.119,64.084,64.109,131600000.0
2009-09-16 08:45:00,64.106,64.139,64.103,64.127,142800000.0
2009-09-16 08:50:00,64.133,64.15,64.095,64.104,182400000.0
2009-09-16 08:55:00,64.137,64.17,64.137,64.142,125800000.0
2009-09-16 09:00:00,64.152,64.261,64.151,64.254,122000000.0
2009-09-16 09:05:00,64.229,64.266,64.204,64.234,150400000.0
2009-09-16 09:10:00,64.236,64.259,64.224,64.244,238800000.0
2009-09-16 09:15:00,64.256,64.256,64.183,64.19,295400000.0
2009-09-16 09:20:00,64.193,64.2,64.148,64.15,275200000.0
2009-09-16 09:25:00,64.158,64.166,64.146,64.156,232000000.0
2009-09-16 09:30:00,64.161,64.167,64.091,64.101,136000000.0
2009-09-16 09:35:00,64.099,64.108,64.055,64.06,208400000.0
2009-09-16 09:40:00,64.059,64.087,64.049,64.066,206400000.0
2009-09-16 09:45:00,64.047,64.061,64.026,64.049,119200000.0
2009-09-16 09:50:00,64.052,64.107,64.029,64.102,227200000.0
2009-09-16 09:55:00,64.113,64.205,64.098,64.199,178000000.0
2009-09-16 10:00:00,64.182,64.204,64.162,64.204,241600000.0
2009-09-16 10:05:00,64.214,64.22,64.161,64.178,218800000.0
2009-09-16 10:10:00,64.167,64.172,64.123,64.147,234800000.0
2009-09-16 10:15:00,64.16,64.211,64.16,64.211,269800000.0
2009-09-16 10:20:00,64.223,64.282,64.217,64.282,216000000.0
2009-09-16 10:25:00,64.27,64.449,64.268,64.441,290400000.0
2009-09-16 10:30:00,64.465,64.469,64.348,64.348,158800000.0
2009-09-16 10:35:00,64.366,64.378,64.295,64.316,91200000.0
2009-09-16 10:40:00,64.305,64.341,64.292,64.341,164800000.0
2009-09-16 10:45:00,64.345,64.345,64.274,64.278,140800000.0
2009-09-16 10:50:00,64.272,64.286,64.246,64.259,278000000.0
2009-09-16 10:55:00,64.26,64.268,64.191,64.21,210000000.0
2009-09-16 11:00:00,64.21,64.287,64.191,64.282,187200000.0
2009-09-16 11:05:00,64.282,64.3,64.259,64.274,194600000.0
2009-09-16 11:10:00,64.264,64.301,64.264,64.291,286000000.0
2009-09-16 11:15:00,64.269,64.274,64.235,64.255,236600000.0
2009-09-16 11:20:00,64.256,64.338,64.256,64.333,220800000.0
2009-09-16 11:25:00,64.332,64.332,64.29,64.307,172800000.0
2009-09-16 11:30:00,64.31,64.373,64.31,64.373,125200000.0
2009-09-16 11:35:00,64.375,64.375,64.309,64.309,181200000.0
2009-09-16 11:40:00,64.322,64.348,64.315,64.316,226800000.0
2009-09-16 11:45:00,64.313,64.361,64.304,64.36,263400000.0
2009-09-16 11:50:00,64.373,64.373,64.29,64.311,205200000.0
2009-09-16 11:55:00,64.303,64.324,64.288,64.323,224000000.0
2009-09-16 12:00:00,64.326,64.33,64.247,64.26,163400000.0
2009-09-16 12:05:00,64.26,64.307,64.26,64.303,142800000.0
2009-09-16 12:10:00,64.301,64.315,64.284,64.284,124800000.0
2009-09-16 12:15:00,64.283,64.299,64.259,64.288,157800000.0
2009-09-16 12:20:00,64.295,64.299,64.248,64.28,191800000.0
2009-09-16 12:25:00,64.264,64.328,64.196,64.196,259600000.0
2009-09-16 12:30:00,64.193,64.324,64.193,64.249,212600000.0
2009-09-16 12:35:00,64.252,64.281,64.244,64.28,115200000.0
2009-09-16 12:40:00,64.284,64.332,64.284,64.331,120000000.0
2009-09-16 12:45:00,64.331,64.356,64.312,64.336,182400000.0
2009-09-16 12:50:00,64.324,64.325,64.262,64.278,120000000.0
2009-09-16 12:55:00,64.291,64.329,64.271,64.329,97600000.0
2009-09-16 13:00:00,64.341,64.403,64.341,64.393,64000000.0
2009-09-16 13:05:00,64.379,64.437,64.378,64.434,104000000.0
2009-09-16 13:10:00,64.431,64.431,64.395,64.414,86400000.0
2009-09-16 13:15:00,64.403,64.407,64.333,64.342,147200000.0
2009-09-16 13:20:00,64.334,64.391,64.333,64.391,159200000.0
2009-09-16 13:25:00,64.386,64.391,64.35,64.371,141600000.0
2009-09-16 13:30:00,64.375,64.393,64.361,64.38,158400000.0
2009-09-16 13:35:00,64.371,64.407,64.371,64.402,139200000.0
2009-09-16 13:40:00,64.407,64.416,64.391,64.406,102800000.0
2009-09-16 13:45:00,64.4,64.408,64.363,64.408,116000000.0
2009-09-16 13:50:00,64.408,64.408,64.358,64.373,165200000.0
2009-09-16 13:55:00,64.37,64.384,64.337,64.37,120400000.0
2009-09-16 14:00:00,64.372,64.395,64.346,64.39,104400000.0
2009-09-16 14:05:00,64.395,64.411,64.385,64.401,116800000.0
2009-09-16 14:10:00,64.395,64.4,64.348,64.362,88000000.0
2009-09-16 14:15:00,64.372,64.382,64.308,64.324,128000000.0
2009-09-16 14:20:00,64.325,64.384,64.279,64.375,118400000.0
2009-09-16 14:25:00,64.364,64.369,64.338,64.338,64000000.0
2009-09-16 14:30:00,64.369,64.411,64.251,64.408,64000000.0
2009-09-16 14:35:00,64.401,64.404,64.373,64.374,60800000.0
2009-09-16 14:40:00,64.356,64.409,64.342,64.403,70800000.0
2009-09-16 14:45:00,64.384,64.404,64.37,64.399,65200000.0
2009-09-16 14:50:00,64.397,64.428,64.384,64.425,61200000.0
2009-09-16 14:55:00,64.43,64.447,64.417,64.417,67200000.0
2009-09-16 15:00:00,64.401,64.405,64.304,64.314,70400000.0
2009-09-16 15:05:00,64.328,64.386,64.318,64.383,60800000.0
2009-09-16 15:10:00,64.352,64.416,64.346,64.393,57600000.0
2009-09-16 15:15:00,64.418,64.438,64.394,64.424,73000000.0
2009-09-16 15:20:00,64.418,64.433,64.316,64.433,68800000.0
2009-09-16 15:25:00,64.436,64.436,64.378,64.39,68800000.0
2009-09-16 15:30:00,64.391,64.501,64.38,64.477,65000000.0
2009-09-16 15:35:00,64.461,64.5,64.402,64.45,62400000.0
2009-09-16 15:40:00,64.443,64.45,64.388,64.419,69200000.0
2009-09-16 15:45:00,64.402,64.438,64.393,64.422,54800000.0
2009-09-16 15:50:00,64.433,64.443,64.317,64.317,58000000.0
2009-09-16 15:55:00,64.326,64.426,64.323,64.426,61200000.0
2009-09-16 16:00:00,64.455,64.464,64.349,64.444,64400000.0
2009-09-16 16:05:00,64.44,64.479,64.427,64.467,70400000.0
2009-09-16 16:10:00,64.461,64.474,64.431,64.446,59200000.0
2009-09-16 16:15:00,64.458,64.539,64.452,64.468,64400000.0
2009-09-16 16:20:00,64.46,64.562,64.437,64.516,60800000.0
2009-09-16 16:25:00,64.519,64.604,64.516,64.578,68800000.0
2009-09-16 16:30:00,64.602,64.682,64.602,64.625,63400000.0
2009-09-16 16:35:00,64.633,64.675,64.633,64.633,64000000.0
2009-09-16 16:40:00,64.65,64.743,64.65,64.724,65600000.0
2009-09-16 16:45:00,64.721,64.779,64.705,64.733,65000000.0
2009-09-16 16:50:00,64.739,64.753,64.661,64.752,57000000.0
2009-09-16 16:55:00,64.772,64.802,64.703,64.728,68800000.0
2009-09-16 17:00:00,64.727,64.752,64.649,64.71,59200000.0
2009-09-16 17:05:00,64.723,64.732,64.576,64.577,65600000.0
2009-09-16 17:10:00,64.582,64.682,64.574,64.672,62400000.0
2009-09-16 17:15:00,64.678,64.752,64.671,64.739,52800000.0
2009-09-16 17:20:00,64.734,64.747,64.643,64.699,54400000.0
2009-09-16 17:25:00,64.696,64.696,64.585,64.585,65600000.0
2009-09-16 17:30:00,64.61,64.724,64.61,64.721,59200000.0
2009-09-16 17:35:00,64.722,64.743,64.698,64.717,59200000.0
2009-09-16 17:40:00,64.738,64.787,64.724,64.783,54400000.0
2009-09-16 17:45:00,64.809,64.832,64.78,64.828,59200000.0
2009-09-16 17:50:00,64.795,64.822,64.761,64.761,62800000.0
2009-09-16 17:55:00,64.793,64.838,64.771,64.838,57600000.0
2009-09-16 18:00:00,64.852,64.852,64.712,64.808,72000000.0
2009-09-16 18:05:00,64.799,64.827,64.779,64.817,66000000.0
2009-09-16 18:10:00,64.817,64.824,64.796,64.816,57600000.0
2009-09-16 18:15:00,64.782,64.804,64.768,64.799,60800000.0
2009-09-16 18:20:00,64.807,64.845,64.732,64.767,68800000.0
2009-09-16 18:25:00,64.775,64.806,64.743,64.762,61200000.0
2009-09-16 18:30:00,64.771,64.794,64.734,64.74,56400000.0
2009-09-16 18:35:00,64.746,64.783,64.736,64.768,70400000.0
2009-09-16 18:40:00,64.77,64.777,64.729,64.738,62400000.0
2009-09-16 18:45:00,64.76,64.819,64.753,64.798,59600000.0
2009-09-16 18:50:00,64.789,64.842,64.761,64.819,64000000.0
2009-09-16 18:55:00,64.816,64.826,64.765,64.765,67200000.0
2009-09-16 19:00:00,64.772,64.835,64.772,64.812,59200000.0
2009-09-16 19:05:00,64.817,64.88,64.816,64.875,70400000.0
2009-09-16 19:10:00,64.87,64.9,64.851,64.857,62800000.0
2009-09-16 19:15:00,64.847,64.896,64.847,64.874,72000000.0
2009-09-16 19:20:00,64.882,64.888,64.836,64.85,67200000.0
2009-09-16 19:25:00,64.853,64.93,64.851,64.916,64000000.0
2009-09-16 19:30:00,64.923,64.939,64.903,64.904,56000000.0
2009-09-16 19:35:00,64.894,64.903,64.877,64.899,60800000.0
2009-09-16 19:40:00,64.888,64.942,64.881,64.931,62400000.0
2009-09-16 19:45:00,64.922,64.935,64.888,64.935,58000000.0
2009-09-16 19:50:00,64.931,64.931,64.884,64.914,57600000.0
2009-09-16 19:55:00,64.929,64.945,64.886,64.897,54000000.0
2009-09-16 20:00:00,64.892,64.911,64.872,64.886,63200000.0
2009-09-16 20:05:00,64.892,64.921,64.879,64.908,61200000.0
2009-09-16 20:10:00,64.86,64.934,64.86,64.934,70400000.0
2009-09-16 20:15:00,64.934,64.998,64.925,64.998,60800000.0
2009-09-16 20:20:00,65.005,65.005,64.977,64.98,64000000.0
2009-09-16 20:25:00,64.974,64.976,64.935,64.935,65600000.0
2009-09-16 20:30:00,64.94,64.946,64.885,64.9,66000000.0
2009-09-16 20:35:00,64.892,64.924,64.892,64.917,65800000.0
2009-09-16 20:40:00,64.928,64.937,64.913,64.913,58000000.0
2009-09-16 20:45:00,64.914,64.914,64.864,64.873,66000000.0
2009-09-16 20:50:00,64.865,64.91,64.865,64.895,59200000.0
2009-09-16 20:55:00,64.896,64.907,64.786,64.873,65600000.0
2009-09-16 21:00:00,64.879,64.883,64.824,64.842,65600000.0
2009-09-16 21:05:00,64.853,64.853,64.819,64.846,59200000.0
2009-09-16 21:10:00,64.847,64.88,64.831,64.88,62400000.0
2009-09-16 21:15:00,64.878,64.88,64.834,64.859,63400000.0
2009-09-16 21:20:00,64.861,64.87,64.836,64.854,61200000.0
2009-09-16 21:25:00,64.852,64.856,64.829,64.842,66000000.0
2009-09-16 21:30:00,64.82,64.867,64.805,64.86,58000000.0
2009-09-16 21:35:00,64.867,64.874,64.85,64.86,60000000.0
2009-09-16 21:40:00,64.856,64.859,64.819,64.819,64000000.0
2009-09-16 21:45:00,64.836,64.869,64.816,64.869,59200000.0
2009-09-16 21:50:00,64.875,64.932,64.814,64.853,65600000.0
2009-09-16 21:55:00,64.855,64.862,64.824,64.838,67200000.0
2009-09-16 22:00:00,64.843,64.848,64.774,64.82,61200000.0
2009-09-16 22:05:00,64.795,64.824,64.768,64.808,70800000.0
2009-09-16 22:10:00,64.807,64.865,64.805,64.845,75600000.0
2009-09-16 22:15:00,64.817,64.859,64.801,64.854,64000000.0
2009-09-16 22:20:00,64.831,64.925,64.831,64.923,60800000.0
2009-09-16 22:25:00,64.93,64.93,64.894,64.929,64400000.0
2009-09-16 22:30:00,64.928,64.94,64.892,64.925,64000000.0
2009-09-16 22:35:00,64.928,64.941,64.899,64.899,68800000.0
2009-09-16 22:40:00,64.911,64.921,64.875,64.875,59200000.0
2009-09-16 22:45:00,64.901,64.933,64.892,64.919,62800000.0
2009-09-16 22:50:00,64.895,64.906,64.868,64.868,56800000.0
2009-09-16 22:55:00,64.87,64.883,64.839,64.873,63200000.0
2009-09-16 23:00:00,64.88,64.898,64.874,64.898,65600000.0
2009-09-16 23:05:00,64.886,64.886,64.817,64.848,64000000.0
2009-09-16 23:10:00,64.84,64.864,64.821,64.821,58000000.0
2009-09-16 23:15:00,64.815,64.818,64.745,64.76,64400000.0
2009-09-16 23:20:00,64.739,64.793,64.723,64.79,62800000.0
2009-09-16 23:25:00,64.801,64.806,64.711,64.781,67600000.0
2009-09-16 23:30:00,64.781,64.795,64.703,64.758,62400000.0
2009-09-16 23:35:00,64.741,64.821,64.741,64.806,66000000.0
2009-09-16 23:40:00,64.786,64.815,64.775,64.798,65600000.0
2009-09-16 23:45:00,64.8,64.827,64.791,64.804,65600000.0
2009-09-16 23:50:00,64.797,64.816,64.779,64.799,64400000.0
2009-09-16 23:55:00,64.802,64.816,64.789,64.799,59600000.0
2009-09-17 00:00:00,64.826,64.826,64.78,64.782,62400000.0
2009-09-17 00:05:00,64.763,64.783,64.739,64.739,65600000.0
2009-09-17 00:10:00,64.775,64.778,64.729,64.753,59600000.0
2009-09-17 00:15:00,64.755,64.768,64.731,64.751,54400000.0
2009-09-17 00:20:00,64.757,64.805,64.743,64.801,66000000.0
2009-09-17 00:25:00,64.801,64.823,64.79,64.809,62400000.0
2009-09-17 00:30:00,64.805,64.815,64.741,64.781,60800000.0
2009-09-17 00:35:00,64.781,64.803,64.762,64.768,57600000.0
2009-09-17 00:40:00,64.762,64.791,64.755,64.784,54800000.0
2009-09-17 00:45:00,64.769,64.796,64.762,64.796,69200000.0
2009-09-17 00:50:00,64.793,64.809,64.76,64.777,67200000.0
2009-09-17 00:55:00,64.784,64.784,64.688,64.702,67200000.0
2009-09-17 01:00:00,64.703,64.728,64.619,64.716,56000000.0
2009-09-17 01:05:00,64.735,64.83,64.735,64.824,59600000.0
2009-09-17 01:10:00,64.825,64.869,64.765,64.841,64000000.0
2009-09-17 01:15:00,64.841,64.873,64.839,64.855,54400000.0
2009-09-17 01:20:00,64.854,64.859,64.82,64.853,72400000.0
2009-09-17 01:25:00,64.819,64.901,64.812,64.898,57600000.0
2009-09-17 01:30:00,64.891,64.892,64.826,64.841,62400000.0
2009-09-17 01:35:00,64.831,64.867,64.777,64.866,56000000.0
2009-09-17 01:40:00,64.876,64.912,64.848,64.912,57000000.0
2009-09-17 01:45:00,64.92,64.931,64.904,64.929,62800000.0
2009-09-17 01:50:00,64.945,64.955,64.909,64.939,64400000.0
2009-09-17 01:55:00,64.931,64.931,64.863,64.93,66000000.0
2009-09-17 02:00:00,64.924,64.992,64.923,64.972,66000000.0
2009-09-17 02:05:00,64.979,65.017,64.946,64.981,83200000.0
2009-09-17 02:10:00,64.983,65.041,64.983,65.022,67600000.0
2009-09-17 02:15:00,65.013,65.061,65.008,65.03,72000000.0
2009-09-17 02:20:00,65.021,65.029,64.992,65.011,76000000.0
2009-09-17 02:25:00,65.02,65.037,65.004,65.012,67200000.0
2009-09-17 02:30:00,65.025,65.066,65.025,65.066,68800000.0
2009-09-17 02:35:00,65.051,65.078,65.051,65.078,68800000.0
2009-09-17 02:40:00,65.066,65.079,65.022,65.027,77200000.0
2009-09-17 02:45:00,65.024,65.026,64.988,65.016,59200000.0
2009-09-17 02:50:00,65.014,65.054,64.995,64.995,86400000.0
2009-09-17 02:55:00,64.979,65.054,64.979,65.049,80000000.0
2009-09-17 03:00:00,65.055,65.078,65.051,65.054,76800000.0
2009-09-17 03:05:00,65.063,65.063,65.014,65.025,67600000.0
2009-09-17 03:10:00,65.031,65.039,65.022,65.035,61200000.0
2009-09-17 03:15:00,65.027,65.027,64.961,64.964,56000000.0
2009-09-17 03:20:00,64.97,64.98,64.877,64.951,81600000.0
2009-09-17 03:25:00,64.935,64.958,64.909,64.931,63800000.0
2009-09-17 03:30:00,64.905,64.99,64.905,64.981,89600000.0
2009-09-17 03:35:00,64.962,64.97,64.889,64.898,64000000.0
2009-09-17 03:40:00,64.92,64.963,64.894,64.91,86800000.0
2009-09-17 03:45:00,64.921,64.975,64.918,64.975,101200000.0
2009-09-17 03:50:00,64.992,65.006,64.906,64.951,69200000.0
2009-09-17 03:55:00,64.96,64.971,64.931,64.953,64000000.0
2009-09-17 04:00:00,64.96,64.969,64.919,64.939,51600000.0
2009-09-17 04:05:00,64.936,64.969,64.903,64.967,65600000.0
2009-09-17 04:10:00,64.973,64.992,64.933,64.989,59200000.0
2009-09-17 04:15:00,64.989,65.034,64.989,65.007,83200000.0
2009-09-17 04:20:00,65.003,65.007,64.969,64.999,62400000.0
2009-09-17 04:25:00,65.018,65.068,64.998,65.066,54400000.0
2009-09-17 04:30:00,65.036,65.08,65.029,65.073,64000000.0
2009-09-17 04:35:00,65.071,65.075,65.013,65.021,65600000.0
2009-09-17 04:40:00,65.023,65.028,64.988,65.006,55400000.0
2009-09-17 04:45:00,65.0,65.0,64.97,64.993,68800000.0
2009-09-17 04:50:00,64.988,64.996,64.953,64.962,92800000.0
2009-09-17 04:55:00,64.984,64.984,64.942,64.951,64000000.0
2009-09-17 05:00:00,64.939,64.979,64.937,64.937,57600000.0
2009-09-17 05:05:00,64.968,65.008,64.968,64.996,64000000.0
2009-09-17 05:10:00,65.001,65.05,65.001,65.046,70800000.0
2009-09-17 05:15:00,65.033,65.051,65.006,65.031,58400000.0
2009-09-17 05:20:00,65.012,65.047,64.988,65.012,131200000.0
2009-09-17 05:25:00,65.034,65.053,65.0,65.016,94400000.0
2009-09-17 05:30:00,64.991,65.043,64.991,65.029,67200000.0
2009-09-17 05:35:00,65.039,65.076,65.037,65.051,56400000.0
2009-09-17 05:40:00,65.047,65.047,64.97,64.986,67200000.0
2009-09-17 05:45:00,65.005,65.005,64.892,64.925,72400000.0
2009-09-17 05:50:00,64.95,64.95,64.905,64.929,70200000.0
2009-09-17 05:55:00,64.911,64.941,64.897,64.917,71600000.0
2009-09-17 06:00:00,64.93,64.939,64.909,64.93,104000000.0
2009-09-17 06:05:00,64.927,64.93,64.895,64.906,83200000.0
2009-09-17 06:10:00,64.883,64.908,64.875,64.875,84800000.0
2009-09-17 06:15:00,64.886,64.938,64.885,64.931,62400000.0
2009-09-17 06:20:00,64.934,64.952,64.919,64.952,67200000.0
2009-09-17 06:25:00,64.955,64.969,64.936,64.951,57600000.0
2009-09-17 06:30:00,64.948,64.99,64.942,64.961,121600000.0
2009-09-17 06:35:00,64.977,64.988,64.954,64.962,64000000.0
2009-09-17 06:40:00,64.956,64.994,64.956,64.991,104000000.0
2009-09-17 06:45:00,64.991,64.999,64.958,64.999,78800000.0
2009-09-17 06:50:00,64.996,65.008,64.985,64.999,78400000.0
2009-09-17 06:55:00,64.992,65.004,64.961,64.994,68800000.0
2009-09-17 07:00:00,64.988,65.031,64.985,65.001,85200000.0
2009-09-17 07:05:00,65.026,65.057,65.024,65.048,80000000.0
2009-09-17 07:10:00,65.057,65.077,65.052,65.064,72400000.0
2009-09-17 07:15:00,65.042,65.06,65.022,65.051,52800000.0
2009-09-17 07:20:00,65.041,65.071,65.016,65.063,67200000.0
2009-09-17 07:25:00,65.063,65.081,65.044,65.044,73600000.0
2009-09-17 07:30:00,65.015,65.083,65.015,65.075,78400000.0
2009-09-17 07:35:00,65.06,65.078,65.028,65.068,59200000.0
2009-09-17 07:40:00,65.058,65.084,65.053,65.07,118800000.0
2009-09-17 07:45:00,65.08,65.14,65.074,65.111,113600000.0
2009-09-17 07:50:00,65.131,65.143,65.111,65.121,152000000.0
2009-09-17 07:55:00,65.121,65.15,65.11,65.142,106000000.0
2009-09-17 08:00:00,65.154,65.192,65.071,65.098,96400000.0
2009-09-17 08:05:00,65.1,65.127,65.092,65.113,72400000.0
2009-09-17 08:10:00,65.12,65.131,65.111,65.113,102200000.0
2009-09-17 08:15:00,65.128,65.149,65.12,65.121,104000000.0
2009-09-17 08:20:00,65.101,65.101,65.003,65.006,113600000.0
2009-09-17 08:25:00,65.004,65.018,64.961,64.98,194000000.0
2009-09-17 08:30:00,64.995,65.03,64.982,64.982,188800000.0
2009-09-17 08:35:00,64.977,65.002,64.943,64.956,107200000.0
2009-09-17 08:40:00,64.965,65.026,64.958,65.024,131600000.0
2009-09-17 08:45:00,65.041,65.067,65.025,65.043,142800000.0
2009-09-17 08:50:00,65.04,65.072,65.038,65.048,182800000.0
2009-09-17 08:55:00,65.02,65.039,64.989,64.989,126400000.0
2009-09-17 09:00:00,64.98,64.992,64.941,64.983,121600000.0
2009-09-17 09:05:00,64.986,65.012,64.985,65.007,150800000.0
2009-09-17 09:10:00,65.001,65.001,64.921,64.936,239600000.0
2009-09-17 09:15:00,64.949,64.963,64.925,64.947,296800000.0
2009-09-17 09:20:00,64.93,64.93,64.875,64.899,275800000.0
2009-09-17 09:25:00,64.894,64.905,64.695,64.695,232000000.0
2009-09-17 09:30:00,64.666,64.709,64.635,64.69,136000000.0
2009-09-17 09:35:00,64.684,64.725,64.684,64.705,208000000.0
2009-09-17 09:40:00,64.723,64.745,64.72,64.745,206600000.0
2009-09-17 09:45:00,64.742,64.742,64.616,64.638,118400000.0
2009-09-17 09:50:00,64.637,64.641,64.586,64.596,227600000.0
2009-09-17 09:55:00,64.594,64.706,64.594,64.681,177600000.0
2009-09-17 10:00:00,64.677,64.737,64.677,64.731,241800000.0
2009-09-17 10:05:00,64.735,64.745,64.687,64.699,218000000.0
2009-09-17 10:10:00,64.695,64.721,64.685,64.696,234000000.0
2009-09-17 10:15:00,64.697,64.722,64.689,64.714,271200000.0
2009-09-17 10:20:00,64.721,64.724,64.665,64.719,215800000.0
2009-09-17 10:25:00,64.718,64.72,64.657,64.678,288600000.0
2009-09-17 10:30:00,64.68,64.721,64.648,64.715,158800000.0
2009-09-17 10:35:00,64.726,64.766,64.719,64.742,91200000.0
2009-09-17 10:40:00,64.743,64.79,64.733,64.786,164800000.0
2009-09-17 10:45:00,64.784,64.789,64.733,64.734,140800000.0
2009-09-17 10:50:00,64.712,64.739,64.697,64.735,277200000.0
2009-09-17 10:55:00,64.729,64.756,64.716,64.719,210400000.0
2009-09-17 11:00:00,64.727,64.734,64.677,64.684,187600000.0
2009-09-17 11:05:00,64.685,64.699,64.664,64.683,195200000.0
2009-09-17 11:10:00,64.654,64.669,64.617,64.635,284600000.0
2009-09-17 11:15:00,64.648,64.658,64.635,64.65,237600000.0
2009-09-17 11:20:00,64.614,64.653,64.598,64.61,221200000.0
2009-09-17 11:25:00,64.614,64.631,64.578,64.63,172800000.0
2009-09-17 11:30:00,64.641,64.645,64.613,64.621,124200000.0
2009-09-17 11:35:00,64.614,64.618,64.557,64.593,180800000.0
2009-09-17 11:40:00,64.567,64.611,64.563,64.581,225800000.0
2009-09-17 11:45:00,64.58,64.611,64.557,64.611,264400000.0
2009-09-17 11:50:00,64.636,64.648,64.608,64.637,204800000.0
2009-09-17 11:55:00,64.642,64.667,64.629,64.644,223200000.0
2009-09-17 12:00:00,64.604,64.659,64.604,64.655,164000000.0
2009-09-17 12:05:00,64.647,64.65,64.612,64.618,143600000.0
2009-09-17 12:10:00,64.611,64.652,64.552,64.652,125200000.0
2009-09-17 12:15:00,64.653,64.657,64.619,64.633,158400000.0
2009-09-17 12:20:00,64.637,64.686,64.628,64.686,192400000.0
2009-09-17 12:25:00,64.685,64.694,64.567,64.572,260000000.0
2009-09-17 12:30:00,64.558,64.661,64.551,64.658,212800000.0
2009-09-17 12:35:00,64.666,64.717,64.641,64.674,115200000.0
2009-09-17 12:40:00,64.675,64.752,64.675,64.743,120000000.0
2009-09-17 12:45:00,64.734,64.758,64.726,64.737,183200000.0
2009-09-17 12:50:00,64.738,64.741,64.687,64.718,120400000.0
2009-09-17 12:55:00,64.74,64.752,64.714,64.731,98400000.0
2009-09-17 13:00:00,64.747,64.841,64.747,64.805,63400000.0
2009-09-17 13:05:00,64.806,64.814,64.76,64.76,104000000.0
2009-09-17 13:10:00,64.748,64.789,64.748,64.789,85800000.0
2009-09-17 13:15:00,64.778,64.884,64.777,64.831,147200000.0
2009-09-17 13:20:00,64.832,64.894,64.823,64.889,158400000.0
2009-09-17 13:25:00,64.886,64.958,64.878,64.947,140800000.0
2009-09-17 13:30:00,64.945,64.977,64.923,64.97,159200000.0
2009-09-17 13:35:00,64.969,64.979,64.942,64.947,139600000.0
2009-09-17 13:40:00,64.945,64.956,64.922,64.94,102400000.0
2009-09-17 13:45:00,64.948,64.949,64.922,64.926,114600000.0
2009-09-17 13:50:00,64.933,64.933,64.802,64.802,164600000.0
2009-09-17 13:55:00,64.816,64.869,64.816,64.832,120000000.0
2009-09-17 14:00:00,64.837,64.875,64.791,64.791,104600000.0
2009-09-17 14:05:00,64.782,64.815,64.766,64.81,117600000.0
2009-09-17 14:10:00,64.818,64.876,64.818,64.86,88400000.0
2009-09-17 14:15:00,64.875,64.948,64.875,64.926,128000000.0
2009-09-17 14:20:00,64.92,64.936,64.908,64.912,119200000.0
2009-09-17 14:25:00,64.898,64.909,64.871,64.884,64000000.0
2009-09-17 14:30:00,64.936,64.983,64.861,64.974,64000000.0
2009-09-17 14:35:00,64.97,64.97,64.857,64.857,61200000.0
2009-09-17 14:40:00,64.868,64.899,64.841,64.867,70800000.0
2009-09-17 14:45:00,64.893,64.912,64.862,64.867,59600000.0
2009-09-17 14:50:00,64.847,64.852,64.79,64.79,60800000.0
2009-09-17 14:55:00,64.783,64.819,64.763,64.79,67200000.0
2009-09-17 15:00:00,64.81,64.824,64.783,64.816,70400000.0
2009-09-17 15:05:00,64.808,64.808,64.732,64.745,61200000.0
2009-09-17 15:10:00,64.735,64.76,64.728,64.739,57600000.0
2009-09-17 15:15:00,64.743,64.79,64.729,64.766,73600000.0
2009-09-17 15:20:00,64.777,64.798,64.694,64.79,69600000.0
2009-09-17 15:25:00,64.79,64.8,64.74,64.762,68800000.0
2009-09-17 15:30:00,64.789,64.889,64.786,64.884,66000000.0
2009-09-17 15:35:00,64.864,64.895,64.853,64.853,62800000.0
2009-09-17 15:40:00,64.845,64.845,64.806,64.821,68800000.0
2009-09-17 15:45:00,64.824,64.925,64.821,64.895,54400000.0
2009-09-17 15:50:00,64.893,64.936,64.893,64.936,57600000.0
2009-09-17 15:55:00,64.95,64.97,64.919,64.959,60800000.0
2009-09-17 16:00:00,64.988,64.997,64.833,64.915,64000000.0
2009-09-17 16:05:00,64.917,64.921,64.816,64.86,70400000.0
2009-09-17 16:10:00,64.875,64.912,64.828,64.9,59200000.0
2009-09-17 16:15:00,64.879,64.879,64.814,64.852,64000000.0
2009-09-17 16:20:00,64.827,64.848,64.813,64.817,60800000.0
2009-09-17 16:25:00,64.839,64.84,64.741,64.765,68800000.0
2009-09-17 16:30:00,64.774,64.821,64.767,64.815,64000000.0
2009-09-17 16:35:00,64.833,64.856,64.813,64.832,64000000.0
2009-09-17 16:40:00,64.839,64.864,64.803,64.81,65600000.0
2009-09-17 16:45:00,64.822,64.88,64.808,64.857,65600000.0
2009-09-17 16:50:00,64.876,64.92,64.836,64.901,59600000.0
2009-09-17 16:55:00,64.888,64.899,64.854,64.899,68800000.0
2009-09-17 17:00:00,64.892,64.934,64.816,64.93,59600000.0
2009-09-17 17:05:00,64.928,64.936,64.881,64.902,65600000.0
2009-09-17 17:10:00,64.898,64.898,64.853,64.858,62400000.0
2009-09-17 17:15:00,64.837,64.863,64.817,64.838,52800000.0
2009-09-17 17:20:00,64.836,64.869,64.74,64.862,54400000.0
2009-09-17 17:25:00,64.837,64.936,64.826,64.872,65600000.0
2009-09-17 17:30:00,64.885,64.885,64.819,64.834,59200000.0
2009-09-17 17:35:00,64.834,64.861,64.832,64.851,67200000.0
2009-09-17 17:40:00,64.86,64.904,64.844,64.896,54400000.0
2009-09-17 17:45:00,64.888,64.89,64.861,64.871,59200000.0
2009-09-17 17:50:00,64.856,64.867,64.8,64.8,62800000.0
2009-09-17 17:55:00,64.817,64.827,64.762,64.803,57600000.0
2009-09-17 18:00:00,64.811,64.822,64.724,64.811,71400000.0
2009-09-17 18:05:00,64.783,64.837,64.783,64.822,66000000.0
2009-09-17 18:10:00,64.82,64.82,64.747,64.765,58000000.0
2009-09-17 18:15:00,64.745,64.816,64.745,64.809,51600000.0
2009-09-17 18:20:00,64.809,64.844,64.76,64.813,68800000.0
2009-09-17 18:25:00,64.812,64.84,64.803,64.814,60800000.0
2009-09-17 18:30:00,64.807,64.824,64.802,64.807,56000000.0
2009-09-17 18:35:00,64.811,64.844,64.79,64.832,70400000.0
2009-09-17 18:40:00,64.832,64.838,64.761,64.761,62800000.0
2009-09-17 18:45:00,64.754,64.754,64.717,64.753,59200000.0
2009-09-17 18:50:00,64.757,64.757,64.714,64.723,64800000.0
2009-09-17 18:55:00,64.72,64.73,64.671,64.671,67200000.0
2009-09-17 19:00:00,64.674,64.708,64.666,64.681,59200000.0
2009-09-17 19:05:00,64.676,64.716,64.666,64.716,70800000.0
2009-09-17 19:10:00,64.729,64.739,64.705,64.71,62400000.0
2009-09-17 19:15:00,64.713,64.719,64.663,64.697,72400000.0
2009-09-17 19:20:00,64.7,64.7,64.659,64.664,67200000.0
2009-09-17 19:25:00,64.653,64.662,64.549,64.576,64000000.0
2009-09-17 19:30:00,64.565,64.589,64.539,64.589,56400000.0
2009-09-17 19:35:00,64.565,64.594,64.548,64.589,60800000.0
2009-09-17 19:40:00,64.585,64.652,64.578,64.652,62800000.0
2009-09-17 19:45:00,64.655,64.672,64.605,64.65,57600000.0
2009-09-17 19:50:00,64.657,64.717,64.657,64.679,57600000.0
2009-09-17 19:55:00,64.673,64.738,64.666,64.73,53200000.0
2009-09-17 20:00:00,64.714,64.736,64.687,64.736,60800000.0
2009-09-17 20:05:00,64.74,64.749,64.723,64.736,61600000.0
2009-09-17 20:10:00,64.727,64.734,64.665,64.686,70800000.0
2009-09-17 20:15:00,64.719,64.73,64.642,64.642,60800000.0
2009-09-17 20:20:00,64.641,64.713,64.639,64.649,64400000.0
2009-09-17 20:25:00,64.665,64.711,64.623,64.623,65600000.0
2009-09-17 20:30:00,64.639,64.716,64.63,64.709,65600000.0
2009-09-17 20:35:00,64.689,64.706,64.647,64.647,65600000.0
2009-09-17 20:40:00,64.681,64.681,64.617,64.672,57600000.0
2009-09-17 20:45:00,64.679,64.761,64.663,64.761,65600000.0
2009-09-17 20:50:00,64.772,64.775,64.735,64.773,59200000.0
2009-09-17 20:55:00,64.771,64.784,64.638,64.721,65000000.0
2009-09-17 21:00:00,64.71,64.731,64.702,64.722,65600000.0
2009-09-17 21:05:00,64.72,64.72,64.673,64.697,59600000.0
2009-09-17 21:10:00,64.698,64.7,64.671,64.686,62400000.0
2009-09-17 21:15:00,64.664,64.687,64.637,64.637,64400000.0
2009-09-17 21:20:00,64.677,64.694,64.633,64.694,60800000.0
2009-09-17 21:25:00,64.685,64.71,64.644,64.672,65600000.0
2009-09-17 21:30:00,64.651,64.673,64.628,64.652,57600000.0
2009-09-17 21:35:00,64.646,64.655,64.607,64.649,59200000.0
2009-09-17 21:40:00,64.616,64.646,64.577,64.602,64000000.0
2009-09-17 21:45:00,64.623,64.627,64.576,64.583,62800000.0
2009-09-17 21:50:00,64.572,64.595,64.491,64.574,65600000.0
2009-09-17 21:55:00,64.578,64.625,64.572,64.624,67200000.0
2009-09-17 22:00:00,64.629,64.644,64.573,64.617,61200000.0
2009-09-17 22:05:00,64.604,64.669,64.604,64.652,70400000.0
2009-09-17 22:10:00,64.653,64.682,64.651,64.656,75600000.0
2009-09-17 22:15:00,64.655,64.666,64.638,64.638,64000000.0
2009-09-17 22:20:00,64.658,64.703,64.641,64.682,61600000.0
2009-09-17 22:25:00,64.667,64.69,64.644,64.644,64000000.0
2009-09-17 22:30:00,64.681,64.685,64.649,64.666,64000000.0
2009-09-17 22:35:00,64.668,64.684,64.645,64.679,68800000.0
2009-09-17 22:40:00,64.658,64.682,64.644,64.644,52800000.0
2009-09-17 22:45:00,64.666,64.672,64.649,64.671,62800000.0
2009-09-17 22:50:00,64.663,64.68,64.642,64.664,56000000.0
2009-09-17 22:55:00,64.667,64.693,64.654,64.693,62400000.0
2009-09-17 23:00:00,64.678,64.695,64.663,64.683,65000000.0
2009-09-17 23:05:00,64.681,64.708,64.632,64.708,64000000.0
2009-09-17 23:10:00,64.706,64.714,64.661,64.679,65600000.0
2009-09-17 23:15:00,64.687,64.7,64.67,64.67,64000000.0
2009-09-17 23:20:00,64.658,64.696,64.638,64.678,62400000.0
2009-09-17 23:25:00,64.678,64.691,64.592,64.657,67200000.0
2009-09-17 23:30:00,64.673,64.694,64.662,64.681,62400000.0
2009-09-17 23:35:00,64.685,64.696,64.662,64.692,65600000.0
2009-09-17 23:40:00,64.683,64.701,64.661,64.685,65600000.0
2009-09-17 23:45:00,64.651,64.681,64.619,64.626,65600000.0
2009-09-17 23:50:00,64.66,64.667,64.615,64.647,65600000.0
2009-09-17 23:55:00,64.66,64.665,64.626,64.648,59200000.0
2009-09-18 00:00:00,64.676,64.683,64.661,64.675,62400000.0
2009-09-18 00:05:00,64.671,64.684,64.653,64.684,65000000.0
2009-09-18 00:10:00,64.693,64.703,64.668,64.679,59200000.0
2009-09-18 00:15:00,64.664,64.699,64.658,64.699,54800000.0
2009-09-18 00:20:00,64.696,64.703,64.667,64.67,67600000.0
2009-09-18 00:25:00,64.684,64.691,64.647,64.679,62400000.0
2009-09-18 00:30:00,64.679,64.707,64.665,64.706,60800000.0
2009-09-18 00:35:00,64.71,64.721,64.673,64.704,65600000.0
2009-09-18 00:40:00,64.71,64.71,64.657,64.673,59200000.0
2009-09-18 00:45:00,64.69,64.698,64.663,64.698,68800000.0
2009-09-18 00:50:00,64.67,64.701,64.668,64.695,67600000.0
2009-09-18 00:55:00,64.704,64.764,64.704,64.764,67200000.0
2009-09-18 01:00:00,64.761,64.774,64.708,64.759,56000000.0
2009-09-18 01:05:00,64.755,64.771,64.685,64.701,59200000.0
2009-09-18 01:10:00,64.697,64.786,64.67,64.696,64000000.0
2009-09-18 01:15:00,64.692,64.696,64.659,64.669,56000000.0
2009-09-18 01:20:00,64.666,64.668,64.654,64.664,72000000.0
2009-09-18 01:25:00,64.659,64.659,64.63,64.643,57600000.0
2009-09-18 01:30:00,64.655,64.669,64.609,64.634,56000000.0
2009-09-18 01:35:00,64.639,64.661,64.56,64.649,56000000.0
2009-09-18 01:40:00,64.67,64.691,64.632,64.652,57600000.0
2009-09-18 01:45:00,64.69,64.714,64.674,64.702,62800000.0
2009-09-18 01:50:00,64.717,64.771,64.709,64.755,64000000.0
2009-09-18 01:55:00,64.747,64.747,64.716,64.73,65600000.0
2009-09-18 02:00:00,64.722,64.765,64.715,64.744,65600000.0
2009-09-18 02:05:00,64.767,64.783,64.712,64.712,83200000.0
2009-09-18 02:10:00,64.716,64.756,64.716,64.742,66600000.0
2009-09-18 02:15:00,64.744,64.771,64.737,64.738,72000000.0
2009-09-18 02:20:00,64.734,64.785,64.718,64.75,75200000.0
2009-09-18 02:25:00,64.767,64.778,64.755,64.773,67200000.0
2009-09-18 02:30:00,64.784,64.786,64.759,64.78,68800000.0
2009-09-18 02:35:00,64.769,64.77,64.746,64.752,69200000.0
2009-09-18 02:40:00,64.742,64.756,64.685,64.707,78400000.0
2009-09-18 02:45:00,64.722,64.762,64.718,64.748,59000000.0
2009-09-18 02:50:00,64.744,64.764,64.712,64.732,86400000.0
2009-09-18 02:55:00,64.729,64.757,64.725,64.73,80000000.0
2009-09-18 03:00:00,64.727,64.736,64.696,64.72,76800000.0
2009-09-18 03:05:00,64.726,64.734,64.707,64.717,67200000.0
2009-09-18 03:10:00,64.711,64.743,64.701,64.719,60800000.0
2009-09-18 03:15:00,64.726,64.733,64.693,64.727,56000000.0
2009-09-18 03:20:00,64.699,64.765,64.628,64.75,82000000.0
2009-09-18 03:25:00,64.738,64.789,64.734,64.76,64000000.0
2009-09-18 03:30:00,64.75,64.783,64.728,64.76,80400000.0
2009-09-18 03:35:00,64.765,64.771,64.739,64.746,67600000.0
2009-09-18 03:40:00,64.747,64.789,64.747,64.777,86400000.0
2009-09-18 03:45:00,64.789,64.789,64.717,64.72,100800000.0
2009-09-18 03:50:00,64.739,64.755,64.655,64.698,68200000.0
2009-09-18 03:55:00,64.705,64.705,64.663,64.689,64000000.0
2009-09-18 04:00:00,64.696,64.698,64.657,64.698,51200000.0
2009-09-18 04:05:00,64.7,64.72,64.672,64.682,65600000.0
2009-09-18 04:10:00,64.673,64.685,64.663,64.684,59600000.0
2009-09-18 04:15:00,64.687,64.69,64.654,64.678,83200000.0
2009-09-18 04:20:00,64.685,64.686,64.631,64.639,62400000.0
2009-09-18 04:25:00,64.633,64.675,64.623,64.675,49600000.0
2009-09-18 04:30:00,64.674,64.747,64.661,64.742,64000000.0
2009-09-18 04:35:00,64.71,64.789,64.705,64.742,58000000.0
2009-09-18 04:40:00,64.765,64.773,64.742,64.77,56000000.0
2009-09-18 04:45:00,64.776,64.813,64.768,64.791,68800000.0
2009-09-18 04:50:00,64.782,64.789,64.769,64.776,92200000.0
2009-09-18 04:55:00,64.79,64.84,64.744,64.84,64000000.0
2009-09-18 05:00:00,64.835,64.842,64.784,64.784,60200000.0
2009-09-18 05:05:00,64.782,64.792,64.771,64.777,64400000.0
2009-09-18 05:10:00,64.78,64.785,64.726,64.746,69800000.0
2009-09-18 05:15:00,64.759,64.773,64.737,64.741,58400000.0
2009-09-18 05:20:00,64.734,64.743,64.722,64.733,130600000.0
2009-09-18 05:25:00,64.735,64.739,64.715,64.738,90600000.0
2009-09-18 05:30:00,64.741,64.754,64.693,64.725,67200000.0
2009-09-18 05:35:00,64.699,64.726,64.687,64.714,56400000.0
2009-09-18 05:40:00,64.724,64.739,64.715,64.723,67200000.0
2009-09-18 05:45:00,64.726,64.751,64.721,64.729,72000000.0
2009-09-18 05:50:00,64.735,64.739,64.72,64.732,65600000.0
2009-09-18 05:55:00,64.733,64.745,64.731,64.741,63400000.0
2009-09-18 06:00:00,64.753,64.754,64.713,64.728,104000000.0
2009-09-18 06:05:00,64.729,64.756,64.71,64.755,83200000.0
2009-09-18 06:10:00,64.745,64.756,64.715,64.732,84800000.0
2009-09-18 06:15:00,64.707,64.743,64.695,64.695,62400000.0
2009-09-18 06:20:00,64.705,64.734,64.697,64.718,67600000.0
2009-09-18 06:25:00,64.729,64.76,64.729,64.757,62400000.0
2009-09-18 06:30:00,64.748,64.767,64.737,64.758,122000000.0
2009-09-18 06:35:00,64.758,64.773,64.732,64.756,65200000.0
2009-09-18 06:40:00,64.749,64.806,64.746,64.806,104400000.0
2009-09-18 06:45:00,64.808,64.808,64.773,64.783,78200000.0
2009-09-18 06:50:00,64.785,64.806,64.784,64.798,78400000.0
2009-09-18 06:55:00,64.792,64.802,64.775,64.794,62400000.0
2009-09-18 07:00:00,64.798,64.81,64.789,64.794,80000000.0
2009-09-18 07:05:00,64.776,64.836,64.763,64.777,80000000.0
2009-09-18 07:10:00,64.782,64.782,64.727,64.741,72000000.0
2009-09-18 07:15:00,64.737,64.743,64.707,64.721,52800000.0
2009-09-18 07:20:00,64.69,64.739,64.69,64.723,66600000.0
2009-09-18 07:25:00,64.721,64.726,64.685,64.695,74000000.0
2009-09-18 07:30:00,64.696,64.736,64.688,64.701,78800000.0
2009-09-18 07:35:00,64.695,64.707,64.655,64.669,59200000.0
2009-09-18 07:40:00,64.655,64.668,64.632,64.656,118800000.0
2009-09-18 07:45:00,64.654,64.657,64.597,64.636,113600000.0
2009-09-18 07:50:00,64.632,64.65,64.595,64.65,153200000.0
2009-09-18 07:55:00,64.655,64.655,64.609,64.639,105600000.0
2009-09-18 08:00:00,64.626,64.662,64.621,64.634,96000000.0
2009-09-18 08:05:00,64.629,64.672,64.628,64.667,72000000.0
2009-09-18 08:10:00,64.657,64.689,64.655,64.673,102800000.0
2009-09-18 08:15:00,64.67,64.699,64.67,64.683,103400000.0
2009-09-18 08:20:00,64.692,64.722,64.691,64.715,113600000.0
2009-09-18 08:25:00,64.711,64.711,64.669,64.685,194800000.0
2009-09-18 08:30:00,64.664,64.665,64.603,64.608,189200000.0
2009-09-18 08:35:00,64.606,64.633,64.557,64.609,107200000.0
2009-09-18 08:40:00,64.614,64.618,64.57,64.587,131200000.0
2009-09-18 08:45:00,64.575,64.575,64.519,64.519,142600000.0
2009-09-18 08:50:00,64.518,64.549,64.518,64.536,182800000.0
2009-09-18 08:55:00,64.544,64.558,64.503,64.558,126200000.0
2009-09-18 09:00:00,64.575,64.588,64.555,64.578,122400000.0
2009-09-18 09:05:00,64.546,64.551,64.52,64.551,150800000.0
2009-09-18 09:10:00,64.554,64.582,64.553,64.578,237800000.0
2009-09-18 09:15:00,64.571,64.588,64.519,64.584,296400000.0
2009-09-18 09:20:00,64.586,64.63,64.586,64.617,275000000.0
2009-09-18 09:25:00,64.587,64.628,64.567,64.601,232000000.0
2009-09-18 09:30:00,64.62,64.686,64.62,64.661,136000000.0
2009-09-18 09:35:00,64.669,64.724,64.669,64.709,208400000.0
2009-09-18 09:40:00,64.713,64.713,64.617,64.62,206800000.0
2009-09-18 09:45:00,64.607,64.613,64.579,64.582,117800000.0
2009-09-18 09:50:00,64.577,64.596,64.547,64.557,227600000.0
2009-09-18 09:55:00,64.535,64.577,64.532,64.543,178000000.0
2009-09-18 10:00:00,64.55,64.584,64.542,64.573,241600000.0
2009-09-18 10:05:00,64.552,64.602,64.541,64.601,218400000.0
2009-09-18 10:10:00,64.604,64.633,64.597,64.602,233000000.0
2009-09-18 10:15:00,64.613,64.622,64.577,64.608,270200000.0
2009-09-18 10:20:00,64.602,64.641,64.595,64.625,216000000.0
2009-09-18 10:25:00,64.628,64.628,64.592,64.605,288800000.0
2009-09-18 10:30:00,64.618,64.621,64.572,64.577,158400000.0
2009-09-18 10:35:00,64.578,64.623,64.577,64.623,96400000.0
2009-09-18 10:40:00,64.612,64.638,64.553,64.635,164800000.0
2009-09-18 10:45:00,64.642,64.699,64.642,64.699,140800000.0
2009-09-18 10:50:00,64.69,64.717,64.686,64.693,277000000.0
2009-09-18 10:55:00,64.68,64.68,64.645,64.65,209600000.0
2009-09-18 11:00:00,64.643,64.65,64.618,64.618,187200000.0
2009-09-18 11:05:00,64.621,64.635,64.572,64.635,195400000.0
2009-09-18 11:10:00,64.637,64.685,64.623,64.685,285200000.0
2009-09-18 11:15:00,64.678,64.694,64.648,64.658,236800000.0
2009-09-18 11:20:00,64.685,64.693,64.667,64.693,222000000.0
2009-09-18 11:25:00,64.697,64.838,64.691,64.788,173200000.0
2009-09-18 11:30:00,64.838,64.894,64.794,64.885,125200000.0
2009-09-18 11:35:00,64.893,64.926,64.859,64.865,180800000.0
2009-09-18 11:40:00,64.875,64.875,64.837,64.848,226000000.0
2009-09-18 11:45:00,64.849,64.873,64.835,64.835,264800000.0
2009-09-18 11:50:00,64.844,64.864,64.842,64.855,205200000.0
2009-09-18 11:55:00,64.848,64.887,64.843,64.873,224000000.0
2009-09-18 12:00:00,64.887,64.917,64.884,64.905,163200000.0
2009-09-18 12:05:00,64.9,64.911,64.881,64.889,142200000.0
2009-09-18 12:10:00,64.877,64.887,64.866,64.887,124800000.0
2009-09-18 12:15:00,64.884,64.886,64.824,64.832,158800000.0
2009-09-18 12:20:00,64.833,64.847,64.816,64.846,192400000.0
2009-09-18 12:25:00,64.854,64.94,64.802,64.802,259200000.0
2009-09-18 12:30:00,64.75,64.881,64.746,64.846,213600000.0
2009-09-18 12:35:00,64.852,64.856,64.83,64.849,115600000.0
2009-09-18 12:40:00,64.848,64.861,64.836,64.852,120000000.0
2009-09-18 12:45:00,64.832,64.866,64.818,64.844,182800000.0
2009-09-18 12:50:00,64.852,64.877,64.803,64.803,120000000.0
2009-09-18 12:55:00,64.812,64.848,64.803,64.836,97600000.0
2009-09-18 13:00:00,64.847,64.853,64.802,64.802,64000000.0
2009-09-18 13:05:00,64.808,64.836,64.797,64.834,104000000.0
2009-09-18 13:10:00,64.836,64.853,64.833,64.843,86400000.0
2009-09-18 13:15:00,64.831,64.885,64.824,64.845,147200000.0
2009-09-18 13:20:00,64.856,64.864,64.842,64.842,158400000.0
2009-09-18 13:25:00,64.835,64.835,64.801,64.822,140800000.0
2009-09-18 13:30:00,64.835,64.85,64.81,64.841,158400000.0
2009-09-18 13:35:00,64.848,64.863,64.841,64.856,139600000.0
2009-09-18 13:40:00,64.866,64.893,64.865,64.887,102800000.0
2009-09-18 13:45:00,64.898,64.915,64.876,64.876,115600000.0
2009-09-18 13:50:00,64.904,64.904,64.858,64.861,164800000.0
2009-09-18 13:55:00,64.859,64.864,64.832,64.832,120800000.0
2009-09-18 14:00:00,64.823,64.825,64.806,64.806,104000000.0
2009-09-18 14:05:00,64.78,64.807,64.773,64.799,116800000.0
2009-09-18 14:10:00,64.793,64.805,64.744,64.752,88000000.0
2009-09-18 14:15:00,64.75,64.765,64.731,64.749,128000000.0
2009-09-18 14:20:00,64.744,64.808,64.736,64.808,118400000.0
2009-09-18 14:25:00,64.803,64.843,64.773,64.839,64800000.0
2009-09-18 14:30:00,64.843,64.865,64.756,64.817,68800000.0
2009-09-18 14:35:00,64.816,64.827,64.762,64.789,60800000.0
2009-09-18 14:40:00,64.796,64.862,64.796,64.85,70400000.0
2009-09-18 14:45:00,64.839,64.883,64.83,64.883,66000000.0
2009-09-18 14:50:00,64.89,64.912,64.872,64.872,61200000.0
2009-09-18 14:55:00,64.876,64.915,64.855,64.878,66600000.0
2009-09-18 15:00:00,64.882,64.885,64.82,64.849,70400000.0
2009-09-18 15:05:00,64.843,64.879,64.843,64.873,60800000.0
2009-09-18 15:10:00,64.899,64.938,64.818,64.938,62800000.0
2009-09-18 15:15:00,64.932,64.96,64.897,64.913,74000000.0
2009-09-18 15:20:00,64.907,64.979,64.872,64.965,68800000.0
2009-09-18 15:25:00,64.962,64.969,64.923,64.923,68800000.0
2009-09-18 15:30:00,64.895,64.938,64.895,64.922,65600000.0
2009-09-18 15:35:00,64.918,64.935,64.891,64.891,62400000.0
2009-09-18 15:40:00,64.863,64.902,64.85,64.899,65600000.0
2009-09-18 15:45:00,64.89,64.934,64.89,64.929,54400000.0
2009-09-18 15:50:00,64.927,64.927,64.871,64.886,57600000.0
2009-09-18 15:55:00,64.878,64.878,64.803,64.808,60800000.0
2009-09-18 16:00:00,64.8,64.862,64.784,64.861,64400000.0
2009-09-18 16:05:00,64.863,64.863,64.753,64.8,70400000.0
2009-09-18 16:10:00,64.801,64.843,64.759,64.819,59200000.0
2009-09-18 16:15:00,64.829,64.861,64.782,64.782,64000000.0
2009-09-18 16:20:00,64.776,64.88,64.776,64.825,60800000.0
2009-09-18 16:25:00,64.815,64.848,64.807,64.845,68800000.0
2009-09-18 16:30:00,64.834,64.904,64.812,64.888,65600000.0
2009-09-18 16:35:00,64.893,64.935,64.869,64.869,64000000.0
2009-09-18 16:40:00,64.877,64.879,64.847,64.858,65600000.0
2009-09-18 16:45:00,64.837,64.837,64.725,64.761,65600000.0
2009-09-18 16:50:00,64.755,64.807,64.706,64.738,65600000.0
2009-09-18 16:55:00,64.733,64.74,64.684,64.725,68800000.0
2009-09-18 17:00:00,64.729,64.729,64.622,64.681,65600000.0
2009-09-18 17:05:00,64.688,64.71,64.661,64.668,65600000.0
2009-09-18 17:10:00,64.716,64.74,64.701,64.736,62800000.0
2009-09-18 17:15:00,64.75,64.75,64.684,64.69,52800000.0
2009-09-18 17:20:00,64.651,64.73,64.613,64.727,54400000.0
2009-09-18 17:25:00,64.72,64.737,64.68,64.681,66000000.0
2009-09-18 17:30:00,64.705,64.724,64.692,64.697,60000000.0
2009-09-18 17:35:00,64.703,64.715,64.676,64.683,59600000.0
2009-09-18 17:40:00,64.683,64.725,64.667,64.725,54400000.0
2009-09-18 17:45:00,64.732,64.742,64.705,64.715,59200000.0
2009-09-18 17:50:00,64.716,64.717,64.66,64.66,62400000.0
2009-09-18 17:55:00,64.688,64.71,64.676,64.708,58000000.0
2009-09-18 18:00:00,64.703,64.715,64.602,64.698,71800000.0
2009-09-18 18:05:00,64.702,64.702,64.637,64.665,65600000.0
2009-09-18 18:10:00,64.677,64.688,64.647,64.663,57600000.0
2009-09-18 18:15:00,64.627,64.679,64.627,64.671,56000000.0
2009-09-18 18:20:00,64.657,64.701,64.613,64.642,69200000.0
2009-09-18 18:25:00,64.651,64.691,64.649,64.663,60800000.0
2009-09-18 18:30:00,64.661,64.707,64.653,64.698,56000000.0
2009-09-18 18:35:00,64.699,64.729,64.694,64.729,70800000.0
2009-09-18 18:40:00,64.754,64.775,64.742,64.752,62400000.0
2009-09-18 18:45:00,64.756,64.756,64.688,64.707,59600000.0
2009-09-18 18:50:00,64.713,64.768,64.704,64.757,64400000.0
2009-09-18 18:55:00,64.766,64.804,64.757,64.781,67200000.0
2009-09-18 19:00:00,64.79,64.796,64.727,64.752,59200000.0
2009-09-18 19:05:00,64.779,64.836,64.766,64.823,70800000.0
2009-09-18 19:10:00,64.814,64.826,64.799,64.799,62400000.0
2009-09-18 19:15:00,64.796,64.811,64.76,64.767,72000000.0
2009-09-18 19:20:00,64.769,64.792,64.762,64.782,67600000.0
2009-09-18 19:25:00,64.781,64.799,64.773,64.785,64000000.0
2009-09-18 19:30:00,64.794,64.796,64.753,64.781,56000000.0
2009-09-18 19:35:00,64.786,64.826,64.786,64.825,67200000.0
2009-09-18 19:40:00,64.807,64.835,64.787,64.835,62800000.0
2009-09-18 19:45:00,64.831,64.865,64.817,64.851,57600000.0
2009-09-18 19:50:00,64.845,64.872,64.824,64.824,57600000.0
2009-09-18 19:55:00,64.827,64.867,64.796,64.859,52800000.0
2009-09-18 20:00:00,64.838,64.87,64.835,64.867,53800000.0
2009-09-18 20:05:00,64.872,64.872,64.813,64.848,60800000.0
2009-09-18 20:10:00,64.847,64.87,64.836,64.869,70400000.0
2009-09-18 20:15:00,64.835,64.866,64.824,64.832,60800000.0
2009-09-18 20:20:00,64.828,64.832,64.794,64.818,64000000.0
2009-09-18 20:25:00,64.802,64.843,64.78,64.799,65600000.0
2009-09-18 20:30:00,64.808,64.814,64.77,64.795,65400000.0
2009-09-18 20:35:00,64.779,64.822,64.779,64.812,66000000.0
2009-09-18 20:40:00,64.801,64.801,64.77,64.78,57600000.0
2009-09-18 20:45:00,64.763,64.805,64.76,64.79,65600000.0
2009-09-18 20:50:00,64.791,64.793,64.747,64.78,59200000.0
2009-09-18 20:55:00,64.786,64.832,64.733,64.832,65600000.0
2009-09-18 21:00:00,64.826,64.826,64.759,64.795,65600000.0
2009-09-18 21:05:00,64.798,64.803,64.763,64.776,59200000.0
2009-09-18 21:10:00,64.797,64.812,64.771,64.812,62400000.0
2009-09-18 21:15:00,64.811,64.811,64.765,64.787,64400000.0
2009-09-18 21:20:00,64.814,64.827,64.78,64.827,60800000.0
2009-09-18 21:25:00,64.824,64.873,64.819,64.839,66000000.0
2009-09-18 21:30:00,64.874,64.874,64.807,64.82,57600000.0
2009-09-18 21:35:00,64.828,64.849,64.812,64.828,59600000.0
2009-09-18 21:40:00,64.806,64.812,64.748,64.75,69200000.0
2009-09-18 21:45:00,64.795,64.795,64.724,64.735,68800000.0
2009-09-18 21:50:00,64.739,64.773,64.673,64.752,65600000.0
2009-09-18 21:55:00,64.757,64.757,64.722,64.731,67200000.0
2009-09-18 22:00:00,64.725,64.749,64.628,64.687,60800000.0
2009-09-18 22:05:00,64.683,64.707,64.671,64.682,70400000.0
2009-09-18 22:10:00,64.686,64.698,64.678,64.682,75600000.0
2009-09-18 22:15:00,64.67,64.736,64.659,64.727,64000000.0
2009-09-18 22:20:00,64.722,64.73,64.685,64.685,60800000.0
2009-09-18 22:25:00,64.699,64.707,64.686,64.695,64000000.0
2009-09-18 22:30:00,64.691,64.702,64.659,64.664,64000000.0
2009-09-18 22:35:00,64.648,64.691,64.635,64.691,68800000.0
2009-09-18 22:40:00,64.711,64.75,64.671,64.733,52800000.0
2009-09-18 22:45:00,64.752,64.786,64.725,64.754,62800000.0
2009-09-18 22:50:00,64.772,64.772,64.667,64.743,56000000.0
2009-09-18 22:55:00,64.767,64.767,64.699,64.721,62400000.0
2009-09-20 23:00:00,64.653,64.705,64.607,64.612,65600000.0
2009-09-20 23:05:00,64.658,64.663,64.609,64.64,64400000.0
2009-09-20 23:10:00,64.641,64.65,64.627,64.65,57600000.0
2009-09-20 23:15:00,64.644,64.644,64.585,64.605,64000000.0
2009-09-20 23:20:00,64.613,64.656,64.603,64.652,49600000.0
2009-09-20 23:25:00,64.657,64.684,64.569,64.678,66600000.0
2009-09-20 23:30:00,64.678,64.731,64.669,64.669,62400000.0
2009-09-20 23:35:00,64.671,64.706,64.669,64.669,65600000.0
2009-09-20 23:40:00,64.65,64.701,64.646,64.662,65600000.0
2009-09-20 23:45:00,64.66,64.712,64.66,64.687,65400000.0
2009-09-20 23:50:00,64.685,64.715,64.66,64.66,35200000.0
2009-09-20 23:55:00,64.698,64.708,64.667,64.677,59200000.0
2009-09-21 00:00:00,64.698,64.706,64.624,64.634,62400000.0
2009-09-21 00:05:00,64.637,64.656,64.618,64.633,66000000.0
2009-09-21 00:10:00,64.636,64.671,64.6,64.6,59200000.0
2009-09-21 00:15:00,64.597,64.607,64.568,64.592,54400000.0
2009-09-21 00:20:00,64.601,64.611,64.577,64.6,65600000.0
2009-09-21 00:25:00,64.618,64.639,64.576,64.639,62400000.0
2009-09-21 00:30:00,64.606,64.665,64.597,64.664,62000000.0
2009-09-21 00:35:00,64.661,64.661,64.618,64.63,57600000.0
2009-09-21 00:40:00,64.637,64.663,64.636,64.655,52800000.0
2009-09-21 00:45:00,64.638,64.652,64.614,64.642,68800000.0
2009-09-21 00:50:00,64.641,64.694,64.641,64.663,67200000.0
2009-09-21 00:55:00,64.673,64.673,64.64,64.658,67600000.0
2009-09-21 01:00:00,64.653,64.667,64.592,64.65,56000000.0
2009-09-21 01:05:00,64.646,64.661,64.585,64.601,59600000.0
2009-09-21 01:10:00,64.613,64.64,64.526,64.623,64000000.0
2009-09-21 01:15:00,64.598,64.635,64.598,64.631,54400000.0
2009-09-21 01:20:00,64.621,64.658,64.606,64.646,72000000.0
2009-09-21 01:25:00,64.65,64.666,64.637,64.653,57600000.0
2009-09-21 01:30:00,64.66,64.681,64.654,64.667,56000000.0
2009-09-21 01:35:00,64.646,64.675,64.586,64.664,64400000.0
2009-09-21 01:40:00,64.684,64.732,64.677,64.72,58000000.0
2009-09-21 01:45:00,64.72,64.72,64.684,64.688,62400000.0
2009-09-21 01:50:00,64.704,64.728,64.697,64.728,64000000.0
2009-09-21 01:55:00,64.723,64.732,64.692,64.726,65600000.0
2009-09-21 02:00:00,64.725,64.75,64.702,64.746,65600000.0
2009-09-21 02:05:00,64.761,64.791,64.755,64.769,64400000.0
2009-09-21 02:10:00,64.766,64.777,64.741,64.75,62400000.0
2009-09-21 02:15:00,64.742,64.768,64.725,64.765,57600000.0
2009-09-21 02:20:00,64.749,64.799,64.67,64.799,56000000.0
2009-09-21 02:25:00,64.802,64.811,64.779,64.785,56000000.0
2009-09-21 02:30:00,64.784,64.827,64.784,64.827,57000000.0
2009-09-21 02:35:00,64.833,64.837,64.775,64.784,72400000.0
2009-09-21 02:40:00,64.806,64.836,64.795,64.816,54400000.0
2009-09-21 02:45:00,64.822,64.896,64.768,64.844,64000000.0
2009-09-21 02:50:00,64.844,64.849,64.807,64.825,59200000.0
2009-09-21 02:55:00,64.85,64.852,64.774,64.82,56000000.0
2009-09-21 03:00:00,64.803,64.839,64.803,64.822,67600000.0
2009-09-21 03:05:00,64.824,64.879,64.823,64.834,67600000.0
2009-09-21 03:10:00,64.865,64.865,64.821,64.843,68200000.0
2009-09-21 03:15:00,64.851,64.866,64.83,64.85,52800000.0
2009-09-21 03:20:00,64.824,64.842,64.818,64.829,57600000.0
2009-09-21 03:25:00,64.817,64.822,64.776,64.793,60800000.0
2009-09-21 03:30:00,64.772,64.813,64.753,64.762,62800000.0
2009-09-21 03:35:00,64.745,64.775,64.734,64.768,66000000.0
2009-09-21 03:40:00,64.774,64.774,64.74,64.74,54400000.0
2009-09-21 03:45:00,64.733,64.753,64.72,64.729,59200000.0
2009-09-21 03:50:00,64.723,64.729,64.672,64.688,65600000.0
2009-09-21 03:55:00,64.671,64.715,64.665,64.714,62400000.0
2009-09-21 04:00:00,64.712,64.725,64.66,64.685,59200000.0
2009-09-21 04:05:00,64.678,64.717,64.675,64.713,64000000.0
2009-09-21 04:10:00,64.711,64.711,64.665,64.665,65600000.0
2009-09-21 04:15:00,64.664,64.713,64.637,64.694,65600000.0
2009-09-21 04:20:00,64.689,64.736,64.685,64.718,65600000.0
2009-09-21 04:25:00,64.713,64.726,64.674,64.69,62400000.0
2009-09-21 04:30:00,64.664,64.728,64.62,64.708,67200000.0
2009-09-21 04:35:00,64.693,64.693,64.659,64.659,62400000.0
2009-09-21 04:40:00,64.677,64.684,64.617,64.642,64000000.0
2009-09-21 04:45:00,64.649,64.683,64.649,64.677,57600000.0
2009-09-21 04:50:00,64.684,64.684,64.643,64.665,63400000.0
2009-09-21 04:55:00,64.681,64.7,64.661,64.684,66000000.0
2009-09-21 05:00:00,64.663,64.688,64.65,64.679,62200000.0
2009-09-21 05:05:00,64.659,64.689,64.641,64.652,55800000.0
2009-09-21 05:10:00,64.689,64.689,64.635,64.668,62400000.0
2009-09-21 05:15:00,64.654,64.679,64.645,64.649,52800000.0
2009-09-21 05:20:00,64.647,64.691,64.619,64.691,68800000.0
2009-09-21 05:25:00,64.676,64.699,64.651,64.656,64000000.0
2009-09-21 05:30:00,64.63,64.672,64.629,64.661,64400000.0
2009-09-21 05:35:00,64.65,64.673,64.619,64.629,61200000.0
2009-09-21 05:40:00,64.634,64.65,64.624,64.649,64000000.0
2009-09-21 05:45:00,64.648,64.66,64.624,64.653,75600000.0
2009-09-21 05:50:00,64.66,64.726,64.66,64.723,70800000.0
2009-09-21 05:55:00,64.717,64.724,64.652,64.724,60200000.0
2009-09-21 06:00:00,64.722,64.73,64.705,64.716,67200000.0
2009-09-21 06:05:00,64.701,64.717,64.61,64.702,65600000.0
2009-09-21 06:10:00,64.702,64.717,64.685,64.691,59200000.0
2009-09-21 06:15:00,64.675,64.713,64.675,64.695,64000000.0
2009-09-21 06:20:00,64.707,64.723,64.675,64.716,60000000.0
2009-09-21 06:25:00,64.697,64.713,64.657,64.658,57600000.0
2009-09-21 06:30:00,64.703,64.738,64.674,64.718,65600000.0
2009-09-21 06:35:00,64.732,64.733,64.678,64.719,60800000.0
2009-09-21 06:40:00,64.675,64.722,64.675,64.714,64400000.0
2009-09-21 06:45:00,64.713,64.725,64.684,64.717,62400000.0
2009-09-21 06:50:00,64.712,64.712,64.67,64.682,59200000.0
2009-09-21 06:55:00,64.683,64.753,64.681,64.742,66000000.0
2009-09-21 07:00:00,64.736,64.743,64.653,64.733,65600000.0
2009-09-21 07:05:00,64.736,64.886,64.711,64.886,59200000.0
2009-09-21 07:10:00,64.889,64.929,64.877,64.911,65600000.0
2009-09-21 07:15:00,64.879,64.914,64.848,64.891,57600000.0
2009-09-21 07:20:00,64.896,64.904,64.836,64.837,65600000.0
2009-09-21 07:25:00,64.858,64.868,64.827,64.859,65600000.0
2009-09-21 07:30:00,64.853,64.901,64.853,64.86,65600000.0
2009-09-21 07:35:00,64.851,64.861,64.817,64.849,64000000.0
2009-09-21 07:40:00,64.833,64.865,64.795,64.797,60800000.0
2009-09-21 07:45:00,64.801,64.81,64.773,64.781,70400000.0
2009-09-21 07:50:00,64.798,64.834,64.789,64.831,60800000.0
2009-09-21 07:55:00,64.83,64.856,64.8,64.847,54400000.0
2009-09-21 08:00:00,64.869,64.903,64.842,64.9,52800000.0
2009-09-21 08:05:00,64.878,64.878,64.815,64.826,58000000.0
2009-09-21 08:10:00,64.841,64.864,64.813,64.832,57000000.0
2009-09-21 08:15:00,64.802,64.829,64.776,64.829,62200000.0
2009-09-21 08:20:00,64.86,64.861,64.797,64.824,60800000.0
2009-09-21 08:25:00,64.831,64.871,64.792,64.833,56800000.0
2009-09-21 08:30:00,64.842,64.883,64.792,64.792,64000000.0
2009-09-21 08:35:00,64.78,64.843,64.771,64.843,67200000.0
2009-09-21 08:40:00,64.838,64.843,64.788,64.836,71400000.0
2009-09-21 08:45:00,64.812,64.832,64.77,64.818,62400000.0
2009-09-21 08:50:00,64.819,64.835,64.812,64.821,70400000.0
2009-09-21 08:55:00,64.829,64.938,64.822,64.879,59200000.0
2009-09-21 09:00:00,64.868,64.889,64.819,64.819,67200000.0
2009-09-21 09:05:00,64.8,64.818,64.784,64.8,64400000.0
2009-09-21 09:10:00,64.821,64.836,64.78,64.8,59200000.0
2009-09-21 09:15:00,64.801,64.869,64.793,64.862,62800000.0
2009-09-21 09:20:00,64.866,64.866,64.783,64.794,70400000.0
2009-09-21 09:25:00,64.793,64.864,64.783,64.862,56000000.0
2009-09-21 09:30:00,64.869,64.88,64.838,64.853,60800000.0
2009-09-21 09:35:00,64.846,64.857,64.752,64.817,69200000.0
2009-09-21 09:40:00,64.804,64.804,64.767,64.767,51200000.0
2009-09-21 09:45:00,64.776,64.813,64.766,64.813,57600000.0
2009-09-21 09:50:00,64.799,64.868,64.795,64.86,65800000.0
2009-09-21 09:55:00,64.846,64.846,64.732,64.839,72000000.0
2009-09-21 10:00:00,64.835,64.852,64.792,64.832,57600000.0
2009-09-21 10:05:00,64.816,64.831,64.808,64.808,61800000.0
2009-09-21 10:10:00,64.807,64.816,64.795,64.816,59600000.0
2009-09-21 10:15:00,64.812,64.826,64.79,64.811,54400000.0
2009-09-21 10:20:00,64.807,64.812,64.772,64.772,59200000.0
2009-09-21 10:25:00,64.773,64.828,64.764,64.828,60000000.0
2009-09-21 10:30:00,64.824,64.86,64.821,64.843,65600000.0
2009-09-21 10:35:00,64.835,64.842,64.734,64.831,54400000.0
2009-09-21 10:40:00,64.832,64.857,64.825,64.856,52800000.0
2009-09-21 10:45:00,64.849,64.85,64.803,64.838,61800000.0
2009-09-21 10:50:00,64.838,64.848,64.799,64.803,65600000.0
2009-09-21 10:55:00,64.791,64.832,64.737,64.808,59200000.0
2009-09-21 11:00:00,64.808,64.816,64.784,64.81,68800000.0
2009-09-21 11:05:00,64.812,64.825,64.75,64.789,57600000.0
2009-09-21 11:10:00,64.794,64.824,64.767,64.812,66000000.0
2009-09-21 11:15:00,64.812,64.847,64.804,64.847,65000000.0
2009-09-21 11:20:00,64.84,64.846,64.77,64.784,63400000.0
2009-09-21 11:25:00,64.765,64.773,64.732,64.768,64000000.0
2009-09-21 11:30:00,64.768,64.783,64.737,64.754,68800000.0
2009-09-21 11:35:00,64.76,64.831,64.76,64.817,60800000.0
2009-09-21 11:40:00,64.805,64.828,64.798,64.813,64400000.0
2009-09-21 11:45:00,64.804,64.823,64.782,64.806,59600000.0
2009-09-21 11:50:00,64.819,64.819,64.777,64.794,70400000.0
2009-09-21 11:55:00,64.791,64.796,64.732,64.789,64000000.0
2009-09-21 12:00:00,64.793,64.859,64.793,64.857,60800000.0
2009-09-21 12:05:00,64.847,64.847,64.803,64.812,58400000.0
2009-09-21 12:10:00,64.798,64.821,64.784,64.8,54800000.0
2009-09-21 12:15:00,64.808,64.844,64.742,64.822,65600000.0
2009-09-21 12:20:00,64.841,64.848,64.767,64.802,62400000.0
2009-09-21 12:25:00,64.825,64.847,64.814,64.817,66400000.0
2009-09-21 12:30:00,64.833,64.863,64.833,64.863,68800000.0
2009-09-21 12:35:00,64.869,64.878,64.759,64.858,68800000.0
2009-09-21 12:40:00,64.844,64.88,64.817,64.88,73600000.0
2009-09-21 12:45:00,64.89,64.904,64.874,64.904,57600000.0
2009-09-21 12:50:00,64.915,64.958,64.9,64.949,60600000.0
2009-09-21 12:55:00,64.941,64.962,64.901,64.906,70400000.0
2009-09-21 13:00:00,64.921,64.948,64.9,64.936,67200000.0
2009-09-21 13:05:00,64.92,64.937,64.904,64.937,60800000.0
2009-09-21 13:10:00,64.939,64.951,64.923,64.95,59600000.0
2009-09-21 13:15:00,64.955,64.976,64.93,64.97,70400000.0
2009-09-21 13:20:00,64.962,64.977,64.906,64.906,61200000.0
2009-09-21 13:25:00,64.9,64.931,64.821,64.898,64400000.0
2009-09-21 13:30:00,64.904,64.949,64.904,64.947,64000000.0
2009-09-21 13:35:00,64.961,64.974,64.959,64.966,118400000.0
2009-09-21 13:40:00,64.965,64.965,64.932,64.945,128000000.0
2009-09-21 13:45:00,64.944,64.957,64.935,64.946,88000000.0
2009-09-21 13:50:00,64.943,64.943,64.88,64.9,118000000.0
2009-09-21 13:55:00,64.879,64.931,64.879,64.923,104000000.0
2009-09-21 14:00:00,64.921,64.925,64.888,64.897,120800000.0
2009-09-21 14:05:00,64.902,64.933,64.898,64.928,164800000.0
2009-09-21 14:10:00,64.929,65.023,64.927,65.007,115200000.0
2009-09-21 14:15:00,65.009,65.019,64.956,64.956,101800000.0
2009-09-21 14:20:00,64.964,64.98,64.891,64.895,139000000.0
2009-09-21 14:25:00,64.914,64.925,64.889,64.913,159200000.0
2009-09-21 14:30:00,64.896,64.917,64.875,64.912,141200000.0
2009-09-21 14:35:00,64.897,64.924,64.875,64.924,158400000.0
2009-09-21 14:40:00,64.901,64.956,64.896,64.922,147200000.0
2009-09-21 14:45:00,64.925,64.946,64.907,64.946,86400000.0
2009-09-21 14:50:00,64.959,64.972,64.936,64.952,104400000.0
2009-09-21 14:55:00,64.945,64.974,64.938,64.968,64000000.0
2009-09-21 15:00:00,64.939,64.973,64.926,64.963,97600000.0
2009-09-21 15:05:00,64.952,64.952,64.912,64.932,120000000.0
2009-09-21 15:10:00,64.919,64.926,64.871,64.896,182400000.0
2009-09-21 15:15:00,64.91,64.936,64.907,64.931,120000000.0
2009-09-21 15:20:00,64.946,64.967,64.928,64.934,115200000.0
2009-09-21 15:25:00,64.929,65.028,64.899,64.899,213600000.0
2009-09-21 15:30:00,64.881,65.006,64.849,64.929,259600000.0
2009-09-21 15:35:00,64.936,64.949,64.886,64.927,192000000.0
2009-09-21 15:40:00,64.948,65.044,64.948,65.042,158200000.0
2009-09-21 15:45:00,65.05,65.05,64.959,64.964,125600000.0
2009-09-21 15:50:00,64.976,64.976,64.932,64.944,143200000.0
2009-09-21 15:55:00,64.946,64.946,64.88,64.916,163600000.0
2009-09-21 16:00:00,64.925,64.925,64.864,64.872,224200000.0
2009-09-21 16:05:00,64.881,64.889,64.826,64.826,204800000.0
2009-09-21 16:10:00,64.813,64.852,64.786,64.845,264000000.0
2009-09-21 16:15:00,64.87,64.922,64.87,64.922,226000000.0
2009-09-21 16:20:00,64.919,64.958,64.919,64.947,181600000.0
2009-09-21 16:25:00,64.943,64.948,64.912,64.915,125200000.0
2009-09-21 16:30:00,64.923,64.923,64.885,64.89,172800000.0
2009-09-21 16:35:00,64.886,64.886,64.824,64.839,221200000.0
2009-09-21 16:40:00,64.841,64.877,64.84,64.873,236800000.0
2009-09-21 16:45:00,64.888,64.946,64.888,64.918,285600000.0
2009-09-21 16:50:00,64.929,64.945,64.876,64.883,195200000.0
2009-09-21 16:55:00,64.884,64.884,64.854,64.854,187200000.0
2009-09-21 17:00:00,64.844,64.895,64.844,64.878,210400000.0
2009-09-21 17:05:00,64.88,64.972,64.864,64.95,276800000.0
2009-09-21 17:10:00,64.96,64.967,64.922,64.954,141600000.0
2009-09-21 17:15:00,64.954,64.986,64.948,64.98,165200000.0
2009-09-21 17:20:00,64.991,65.01,64.979,65.007,91200000.0
2009-09-21 17:25:00,65.012,65.022,64.995,65.017,158400000.0
2009-09-21 17:30:00,65.012,65.067,65.004,65.004,288600000.0
2009-09-21 17:35:00,64.99,65.007,64.969,64.98,216800000.0
2009-09-21 17:40:00,64.962,64.964,64.94,64.949,270800000.0
2009-09-21 17:45:00,64.944,64.97,64.934,64.944,234000000.0
2009-09-21 17:50:00,64.953,64.959,64.906,64.918,218400000.0
2009-09-21 17:55:00,64.92,64.967,64.912,64.962,242000000.0
2009-09-21 18:00:00,64.967,65.005,64.952,65.005,178000000.0
2009-09-21 18:05:00,65.013,65.017,64.979,64.989,227600000.0
2009-09-21 18:10:00,64.983,65.056,64.981,65.053,119200000.0
2009-09-21 18:15:00,65.028,65.028,64.935,64.955,207200000.0
2009-09-21 18:20:00,64.956,64.984,64.936,64.979,208000000.0
2009-09-21 18:25:00,64.976,64.989,64.961,64.975,137200000.0
2009-09-21 18:30:00,64.927,64.988,64.915,64.974,232400000.0
2009-09-21 18:35:00,64.965,64.969,64.941,64.941,276000000.0
2009-09-21 18:40:00,64.966,64.973,64.931,64.964,296000000.0
2009-09-21 18:45:00,64.955,64.966,64.921,64.955,238400000.0
2009-09-21 18:50:00,64.952,64.965,64.909,64.961,150800000.0
2009-09-21 18:55:00,64.968,65.013,64.967,65.013,121600000.0
2009-09-21 19:00:00,65.015,65.019,65.007,65.011,126400000.0
2009-09-21 19:05:00,65.01,65.01,64.947,64.978,182800000.0
2009-09-21 19:10:00,64.974,65.03,64.965,64.987,142400000.0
2009-09-21 19:15:00,64.978,65.019,64.96,65.019,131200000.0
2009-09-21 19:20:00,65.036,65.103,65.028,65.103,107600000.0
2009-09-21 19:25:00,65.104,65.104,65.058,65.058,189600000.0
2009-09-21 19:30:00,65.064,65.064,65.024,65.049,193600000.0
2009-09-21 19:35:00,65.058,65.095,65.051,65.083,114000000.0
2009-09-21 19:40:00,65.077,65.118,65.077,65.108,104000000.0
2009-09-21 19:45:00,65.103,65.12,65.068,65.102,102800000.0
2009-09-21 19:50:00,65.073,65.117,65.073,65.101,72200000.0
2009-09-21 19:55:00,65.107,65.115,65.067,65.067,96000000.0
2009-09-21 20:00:00,65.075,65.108,65.045,65.096,105600000.0
2009-09-21 20:05:00,65.091,65.109,65.043,65.057,152400000.0
2009-09-21 20:10:00,65.052,65.052,65.0,65.016,113600000.0
2009-09-21 20:15:00,65.015,65.018,64.968,64.985,118400000.0
2009-09-21 20:20:00,64.988,65.003,64.956,64.956,59200000.0
2009-09-21 20:25:00,64.967,65.004,64.965,65.002,78400000.0
2009-09-21 20:30:00,64.991,65.027,64.991,65.024,73600000.0
2009-09-21 20:35:00,65.012,65.027,64.995,65.016,67200000.0
2009-09-21 20:40:00,65.006,65.039,64.997,65.036,53200000.0
2009-09-21 20:45:00,65.041,65.071,65.033,65.058,72000000.0
2009-09-21 20:50:00,65.059,65.092,65.055,65.092,80000000.0
2009-09-21 20:55:00,65.081,65.104,65.061,65.094,75200000.0
2009-09-21 21:00:00,65.088,65.097,65.077,65.084,62800000.0
2009-09-21 21:05:00,65.088,65.098,65.053,65.055,78400000.0
2009-09-21 21:10:00,65.075,65.079,65.035,65.06,78400000.0
2009-09-21 21:15:00,65.06,65.136,65.059,65.122,104400000.0
2009-09-21 21:20:00,65.11,65.11,65.081,65.096,64000000.0
2009-09-21 21:25:00,65.103,65.103,65.072,65.094,121800000.0
2009-09-21 21:30:00,65.078,65.079,64.995,64.995,58000000.0
2009-09-21 21:35:00,65.001,65.022,64.985,64.985,67200000.0
2009-09-21 21:40:00,64.997,65.023,64.984,65.023,62400000.0
2009-09-21 21:45:00,65.009,65.018,64.99,65.002,84800000.0
2009-09-21 21:50:00,64.998,65.001,64.97,64.97,83200000.0
2009-09-21 21:55:00,64.993,65.041,64.979,65.025,104000000.0
2009-09-21 22:00:00,65.022,65.034,65.001,65.022,64000000.0
2009-09-21 22:05:00,65.029,65.037,64.982,65.004,72000000.0
2009-09-21 22:10:00,64.989,65.03,64.987,65.025,72000000.0
2009-09-21 22:15:00,65.015,65.028,65.002,65.004,67600000.0
2009-09-21 22:20:00,65.009,65.029,65.0,65.008,56000000.0
2009-09-21 22:25:00,65.008,65.031,64.997,65.018,67200000.0
2009-09-21 22:30:00,65.012,65.012,64.969,64.978,91200000.0
2009-09-21 22:35:00,64.996,64.997,64.966,64.98,131200000.0
2009-09-21 22:40:00,65.006,65.008,64.97,65.004,57600000.0
2009-09-21 22:45:00,65.009,65.012,64.984,64.992,70400000.0
2009-09-21 22:50:00,64.988,65.011,64.984,64.99,64400000.0
2009-09-21 22:55:00,64.979,64.979,64.949,64.949,57600000.0
2009-09-21 23:00:00,64.931,64.971,64.922,64.949,64000000.0
2009-09-21 23:05:00,64.944,64.963,64.935,64.935,92800000.0
2009-09-21 23:10:00,64.96,65.018,64.954,65.012,68800000.0
2009-09-21 23:15:00,64.992,65.033,64.991,64.998,56000000.0
2009-09-21 23:20:00,65.023,65.032,65.006,65.019,57600000.0
2009-09-21 23:25:00,65.007,65.007,64.952,64.957,64000000.0
2009-09-21 23:30:00,64.977,64.99,64.965,64.984,49600000.0
2009-09-21 23:35:00,64.951,64.997,64.94,64.987,62400000.0
2009-09-21 23:40:00,64.984,65.007,64.955,64.976,83200000.0
2009-09-21 23:45:00,64.962,64.978,64.953,64.969,59600000.0
2009-09-21 23:50:00,64.97,64.971,64.918,64.944,66400000.0
2009-09-21 23:55:00,64.938,64.939,64.893,64.939,51200000.0
2009-09-22 00:00:00,64.932,64.971,64.918,64.926,64000000.0
2009-09-22 00:05:00,64.949,65.026,64.899,64.979,68800000.0
2009-09-22 00:10:00,64.959,64.991,64.945,64.95,101600000.0
2009-09-22 00:15:00,64.94,64.985,64.934,64.967,86400000.0
2009-09-22 00:20:00,64.965,64.978,64.943,64.961,73600000.0
2009-09-22 00:25:00,64.944,64.966,64.925,64.947,92800000.0
2009-09-22 00:30:00,64.95,64.981,64.932,64.981,64000000.0
2009-09-22 00:35:00,64.959,65.017,64.911,65.01,82400000.0
2009-09-22 00:40:00,64.999,65.017,64.987,65.006,56000000.0
2009-09-22 00:45:00,65.033,65.122,64.946,65.116,60800000.0
2009-09-22 00:50:00,65.118,65.174,65.106,65.17,67200000.0
2009-09-22 00:55:00,65.171,65.198,65.146,65.146,77200000.0
2009-09-22 01:00:00,65.146,65.284,65.141,65.281,80400000.0
2009-09-22 01:05:00,65.304,65.45,65.304,65.44,86400000.0
2009-09-22 01:10:00,65.437,65.624,65.428,65.624,59600000.0
2009-09-22 01:15:00,65.647,65.669,65.596,65.596,78400000.0
2009-09-22 01:20:00,65.624,65.708,65.624,65.63,68800000.0
2009-09-22 01:25:00,65.637,65.745,65.637,65.743,68800000.0
2009-09-22 01:30:00,65.753,65.757,65.659,65.683,67200000.0
2009-09-22 01:35:00,65.682,65.682,65.643,65.644,75600000.0
2009-09-22 01:40:00,65.652,65.682,65.636,65.674,72400000.0
2009-09-22 01:45:00,65.679,65.695,65.631,65.634,67600000.0
2009-09-22 01:50:00,65.624,65.669,65.6,65.646,83600000.0
2009-09-22 01:55:00,65.644,65.675,65.644,65.664,65600000.0
2009-09-22 02:00:00,65.651,65.651,65.568,65.611,65600000.0
2009-09-22 02:05:00,65.617,65.658,65.606,65.649,64800000.0
2009-09-22 02:10:00,65.641,65.647,65.61,65.623,62400000.0
2009-09-22 02:15:00,65.622,65.641,65.571,65.641,57600000.0
2009-09-22 02:20:00,65.614,65.676,65.506,65.673,56000000.0
2009-09-22 02:25:00,65.678,65.689,65.593,65.598,56000000.0
2009-09-22 02:30:00,65.606,65.631,65.596,65.631,57600000.0
2009-09-22 02:35:00,65.634,65.71,65.625,65.682,71400000.0
2009-09-22 02:40:00,65.668,65.701,65.668,65.68,54400000.0
2009-09-22 02:45:00,65.686,65.69,65.57,65.663,64000000.0
2009-09-22 02:50:00,65.657,65.657,65.597,65.597,59200000.0
2009-09-22 02:55:00,65.603,65.626,65.555,65.614,56000000.0
2009-09-22 03:00:00,65.584,65.64,65.584,65.628,67000000.0
2009-09-22 03:05:00,65.619,65.651,65.596,65.622,67200000.0
2009-09-22 03:10:00,65.615,65.638,65.562,65.608,68800000.0
2009-09-22 03:15:00,65.61,65.696,65.58,65.696,52800000.0
2009-09-22 03:20:00,65.705,65.734,65.689,65.719,57600000.0
2009-09-22 03:25:00,65.715,65.739,65.684,65.694,61200000.0
2009-09-22 03:30:00,65.701,65.701,65.669,65.68,62400000.0
2009-09-22 03:35:00,65.678,65.682,65.66,65.668,66400000.0
2009-09-22 03:40:00,65.66,65.66,65.603,65.629,53200000.0
2009-09-22 03:45:00,65.621,65.688,65.607,65.688,59200000.0
2009-09-22 03:50:00,65.689,65.697,65.625,65.638,65600000.0
2009-09-22 03:55:00,65.632,65.667,65.615,65.657,63200000.0
2009-09-22 04:00:00,65.645,65.689,65.645,65.669,59600000.0
2009-09-22 04:05:00,65.672,65.684,65.65,65.656,64000000.0
2009-09-22 04:10:00,65.675,65.732,65.658,65.721,65600000.0
2009-09-22 04:15:00,65.76,65.764,65.722,65.725,66000000.0
2009-09-22 04:20:00,65.741,65.785,65.741,65.78,65600000.0
2009-09-22 04:25:00,65.772,65.775,65.746,65.752,62400000.0
2009-09-22 04:30:00,65.741,65.878,65.718,65.857,67200000.0
2009-09-22 04:35:00,65.825,65.825,65.775,65.793,62800000.0
2009-09-22 04:40:00,65.789,65.804,65.727,65.754,64400000.0
2009-09-22 04:45:00,65.758,65.758,65.713,65.735,57600000.0
2009-09-22 04:50:00,65.739,65.79,65.731,65.768,64000000.0
2009-09-22 04:55:00,65.777,65.777,65.731,65.756,65600000.0
2009-09-22 05:00:00,65.766,65.778,65.74,65.774,62400000.0
2009-09-22 05:05:00,65.761,65.775,65.739,65.739,56000000.0
2009-09-22 05:10:00,65.734,65.744,65.728,65.736,62400000.0
2009-09-22 05:15:00,65.729,65.803,65.729,65.803,53200000.0
2009-09-22 05:20:00,65.801,65.801,65.738,65.762,68200000.0
2009-09-22 05:25:00,65.748,65.774,65.74,65.759,64400000.0
2009-09-22 05:30:00,65.733,65.786,65.733,65.756,64000000.0
2009-09-22 05:35:00,65.748,65.794,65.747,65.794,60800000.0
2009-09-22 05:40:00,65.794,65.818,65.777,65.816,64000000.0
2009-09-22 05:45:00,65.814,65.823,65.786,65.792,75200000.0
2009-09-22 05:50:00,65.816,65.855,65.816,65.85,70400000.0
2009-09-22 05:55:00,65.847,65.856,65.793,65.817,60800000.0
2009-09-22 06:00:00,65.822,65.838,65.808,65.838,67200000.0
2009-09-22 06:05:00,65.844,65.846,65.681,65.831,66000000.0
2009-09-22 06:10:00,65.832,65.832,65.769,65.781,59200000.0
2009-09-22 06:15:00,65.758,65.778,65.748,65.766,68800000.0
2009-09-22 06:20:00,65.774,65.787,65.757,65.783,59200000.0
2009-09-22 06:25:00,65.769,65.785,65.739,65.751,57600000.0
2009-09-22 06:30:00,65.761,65.797,65.749,65.774,65600000.0
2009-09-22 06:35:00,65.781,65.784,65.749,65.77,60800000.0
2009-09-22 06:40:00,65.749,65.775,65.729,65.747,64400000.0
2009-09-22 06:45:00,65.764,65.77,65.726,65.751,62400000.0
2009-09-22 06:50:00,65.741,65.747,65.716,65.747,59200000.0
2009-09-22 06:55:00,65.745,65.753,65.722,65.733,65400000.0
2009-09-22 07:00:00,65.735,65.737,65.649,65.721,65600000.0
2009-09-22 07:05:00,65.72,65.732,65.707,65.716,59200000.0
2009-09-22 07:10:00,65.713,65.729,65.699,65.71,66000000.0
2009-09-22 07:15:00,65.709,65.717,65.646,65.657,57600000.0
2009-09-22 07:20:00,65.659,65.667,65.643,65.643,59200000.0
2009-09-22 07:25:00,65.665,65.669,65.631,65.661,65000000.0
2009-09-22 07:30:00,65.654,65.68,65.643,65.679,65600000.0
2009-09-22 07:35:00,65.677,65.702,65.666,65.688,60800000.0
2009-09-22 07:40:00,65.661,65.689,65.659,65.67,60800000.0
2009-09-22 07:45:00,65.678,65.732,65.654,65.715,70400000.0
2009-09-22 07:50:00,65.719,65.719,65.681,65.686,60800000.0
2009-09-22 07:55:00,65.674,65.752,65.662,65.739,54800000.0
2009-09-22 08:00:00,65.745,65.745,65.655,65.672,52800000.0
2009-09-22 08:05:00,65.694,65.757,65.694,65.739,65600000.0
2009-09-22 08:10:00,65.736,65.736,65.697,65.731,67200000.0
2009-09-22 08:15:00,65.729,65.749,65.703,65.734,62400000.0
2009-09-22 08:20:00,65.73,65.732,65.683,65.719,60800000.0
2009-09-22 08:25:00,65.709,65.756,65.707,65.75,60800000.0
2009-09-22 08:30:00,65.744,65.76,65.669,65.676,63400000.0
2009-09-22 08:35:00,65.695,65.714,65.676,65.703,67200000.0
2009-09-22 08:40:00,65.727,65.732,65.697,65.715,72000000.0
2009-09-22 08:45:00,65.72,65.763,65.72,65.756,62400000.0
2009-09-22 08:50:00,65.761,65.794,65.754,65.755,70400000.0
2009-09-22 08:55:00,65.743,65.8,65.726,65.794,65600000.0
2009-09-22 09:00:00,65.78,65.788,65.736,65.738,67600000.0
2009-09-22 09:05:00,65.732,65.785,65.732,65.772,64000000.0
2009-09-22 09:10:00,65.774,65.779,65.738,65.749,59200000.0
2009-09-22 09:15:00,65.745,65.797,65.741,65.76,62400000.0
2009-09-22 09:20:00,65.764,65.783,65.74,65.761,70400000.0
2009-09-22 09:25:00,65.752,65.796,65.752,65.772,56000000.0
2009-09-22 09:30:00,65.78,65.846,65.78,65.844,60800000.0
2009-09-22 09:35:00,65.834,65.879,65.797,65.804,69600000.0
2009-09-22 09:40:00,65.813,65.855,65.813,65.826,51600000.0
2009-09-22 09:45:00,65.831,65.874,65.806,65.815,57600000.0
2009-09-22 09:50:00,65.824,65.827,65.793,65.809,65600000.0
2009-09-22 09:55:00,65.82,65.863,65.759,65.827,72000000.0
2009-09-22 10:00:00,65.813,65.826,65.794,65.804,57600000.0
2009-09-22 10:05:00,65.798,65.827,65.798,65.823,62400000.0
2009-09-22 10:10:00,65.828,65.867,65.818,65.865,59200000.0
2009-09-22 10:15:00,65.879,65.927,65.871,65.927,54400000.0
2009-09-22 10:20:00,65.917,65.953,65.917,65.947,65600000.0
2009-09-22 10:25:00,65.957,65.961,65.899,65.899,59200000.0
2009-09-22 10:30:00,65.882,65.937,65.882,65.93,65600000.0
2009-09-22 10:35:00,65.929,65.939,65.819,65.932,64000000.0
2009-09-22 10:40:00,65.928,65.936,65.883,65.883,52800000.0
2009-09-22 10:45:00,65.89,65.921,65.88,65.904,62400000.0
2009-09-22 10:50:00,65.876,65.973,65.876,65.961,65600000.0
2009-09-22 10:55:00,65.956,65.99,65.877,65.937,59200000.0
2009-09-22 11:00:00,65.944,65.972,65.941,65.963,68800000.0
2009-09-22 11:05:00,65.971,66.022,65.932,66.022,57600000.0
2009-09-22 11:10:00,66.017,66.024,65.996,66.013,65600000.0
2009-09-22 11:15:00,65.994,66.01,65.99,66.002,65000000.0
2009-09-22 11:20:00,65.988,66.031,65.988,66.015,64000000.0
2009-09-22 11:25:00,66.009,66.017,65.971,65.979,63800000.0
2009-09-22 11:30:00,65.976,65.976,65.933,65.944,68800000.0
2009-09-22 11:35:00,65.95,65.977,65.944,65.956,60800000.0
2009-09-22 11:40:00,65.947,65.955,65.93,65.936,64000000.0
2009-09-22 11:45:00,65.927,65.941,65.9,65.93,56400000.0
2009-09-22 11:50:00,65.927,65.976,65.925,65.962,70400000.0
2009-09-22 11:55:00,65.954,65.989,65.889,65.976,64000000.0
2009-09-22 12:00:00,65.98,66.009,65.965,65.965,60800000.0
2009-09-22 12:05:00,65.951,65.951,65.913,65.945,57600000.0
2009-09-22 12:10:00,65.957,65.98,65.952,65.958,54400000.0
2009-09-22 12:15:00,65.971,66.002,65.952,66.002,65600000.0
2009-09-22 12:20:00,65.994,66.0,65.918,65.938,70400000.0
2009-09-22 12:25:00,65.95,65.95,65.865,65.928,65600000.0
2009-09-22 12:30:00,65.922,65.933,65.889,65.933,68800000.0
2009-09-22 12:35:00,65.93,65.945,65.85,65.94,68800000.0
2009-09-22 12:40:00,65.935,65.947,65.916,65.939,73600000.0
2009-09-22 12:45:00,65.938,65.959,65.908,65.959,57600000.0
2009-09-22 12:50:00,65.975,66.003,65.971,65.982,61200000.0
2009-09-22 12:55:00,65.989,65.989,65.93,65.933,70400000.0
2009-09-22 13:00:00,65.903,65.963,65.903,65.958,67200000.0
2009-09-22 13:05:00,65.946,65.955,65.905,65.911,51200000.0
2009-09-22 13:10:00,65.922,65.965,65.905,65.958,59200000.0
2009-09-22 13:15:00,65.97,65.982,65.922,65.923,70400000.0
2009-09-22 13:20:00,65.918,65.956,65.914,65.926,61200000.0
2009-09-22 13:25:00,65.928,65.995,65.864,65.959,64000000.0
2009-09-22 13:30:00,65.929,65.929,65.887,65.896,64000000.0
2009-09-22 13:35:00,65.909,65.924,65.89,65.918,118400000.0
2009-09-22 13:40:00,65.915,65.955,65.915,65.944,128400000.0
2009-09-22 13:45:00,65.937,65.961,65.931,65.956,88000000.0
2009-09-22 13:50:00,65.955,65.966,65.941,65.955,117200000.0
2009-09-22 13:55:00,65.956,65.97,65.938,65.956,104000000.0
2009-09-22 14:00:00,65.963,65.973,65.924,65.924,120000000.0
2009-09-22 14:05:00,65.925,65.984,65.925,65.984,165200000.0
2009-09-22 14:10:00,65.99,65.99,65.914,65.914,115600000.0
2009-09-22 14:15:00,65.916,65.952,65.912,65.941,102400000.0
2009-09-22 14:20:00,65.951,65.951,65.912,65.912,139200000.0
2009-09-22 14:25:00,65.906,65.919,65.856,65.861,159200000.0
2009-09-22 14:30:00,65.846,65.85,65.819,65.819,141200000.0
2009-09-22 14:35:00,65.816,65.847,65.811,65.839,158400000.0
2009-09-22 14:40:00,65.837,65.858,65.795,65.858,147600000.0
2009-09-22 14:45:00,65.856,65.883,65.847,65.878,85800000.0
2009-09-22 14:50:00,65.869,65.911,65.869,65.911,104400000.0
2009-09-22 14:55:00,65.897,65.911,65.875,65.905,64000000.0
2009-09-22 15:00:00,65.901,65.944,65.896,65.913,97600000.0
2009-09-22 15:05:00,65.908,65.939,65.878,65.886,120400000.0
2009-09-22 15:10:00,65.876,65.932,65.876,65.907,182400000.0
2009-09-22 15:15:00,65.922,65.975,65.921,65.924,120000000.0
2009-09-22 15:20:00,65.944,65.975,65.934,65.96,115200000.0
2009-09-22 15:25:00,65.93,65.93,65.789,65.789,213200000.0
2009-09-22 15:30:00,65.799,65.935,65.799,65.836,259400000.0
2009-09-22 15:35:00,65.851,65.937,65.83,65.924,192400000.0
2009-09-22 15:40:00,65.915,65.915,65.856,65.866,158800000.0
2009-09-22 15:45:00,65.857,65.857,65.775,65.802,125200000.0
2009-09-22 15:50:00,65.803,65.812,65.775,65.786,142400000.0
2009-09-22 15:55:00,65.807,65.807,65.738,65.738,163600000.0
2009-09-22 16:00:00,65.737,65.738,65.707,65.723,224400000.0
2009-09-22 16:05:00,65.718,65.773,65.694,65.773,206400000.0
2009-09-22 16:10:00,65.776,65.813,65.769,65.813,264400000.0
2009-09-22 16:15:00,65.814,65.864,65.794,65.818,225600000.0
2009-09-22 16:20:00,65.807,65.813,65.736,65.736,180800000.0
2009-09-22 16:25:00,65.74,65.751,65.703,65.703,125600000.0
2009-09-22 16:30:00,65.687,65.698,65.673,65.684,172600000.0
2009-09-22 16:35:00,65.7,65.742,65.677,65.742,220800000.0
2009-09-22 16:40:00,65.751,65.812,65.738,65.802,236800000.0
2009-09-22 16:45:00,65.817,65.817,65.755,65.791,285200000.0
2009-09-22 16:50:00,65.801,65.818,65.789,65.805,196000000.0
2009-09-22 16:55:00,65.822,65.881,65.798,65.798,187200000.0
2009-09-22 17:00:00,65.796,65.803,65.778,65.779,209600000.0
2009-09-22 17:05:00,65.785,65.785,65.749,65.768,276600000.0
2009-09-22 17:10:00,65.776,65.791,65.753,65.791,140200000.0
2009-09-22 17:15:00,65.801,65.801,65.702,65.739,164800000.0
2009-09-22 17:20:00,65.785,65.814,65.716,65.716,91200000.0
2009-09-22 17:25:00,65.734,65.738,65.692,65.692,158400000.0
2009-09-22 17:30:00,65.685,65.726,65.681,65.714,288000000.0
2009-09-22 17:35:00,65.711,65.726,65.662,65.719,216600000.0
2009-09-22 17:40:00,65.71,65.767,65.7,65.741,270400000.0
2009-09-22 17:45:00,65.723,65.725,65.675,65.677,234000000.0
2009-09-22 17:50:00,65.691,65.698,65.68,65.69,217600000.0
2009-09-22 17:55:00,65.691,65.719,65.686,65.698,241600000.0
2009-09-22 18:00:00,65.712,65.782,65.712,65.754,177600000.0
2009-09-22 18:05:00,65.76,65.804,65.76,65.782,227200000.0
2009-09-22 18:10:00,65.798,65.805,65.759,65.772,118400000.0
2009-09-22 18:15:00,65.776,65.776,65.741,65.748,206400000.0
2009-09-22 18:20:00,65.748,65.772,65.731,65.747,208400000.0
2009-09-22 18:25:00,65.747,65.769,65.738,65.763,136000000.0
2009-09-22 18:30:00,65.763,65.771,65.738,65.761,232000000.0
2009-09-22 18:35:00,65.763,65.763,65.725,65.725,275600000.0
2009-09-22 18:40:00,65.723,65.738,65.693,65.709,296400000.0
2009-09-22 18:45:00,65.72,65.743,65.705,65.719,238800000.0
2009-09-22 18:50:00,65.735,65.745,65.695,65.697,150400000.0
2009-09-22 18:55:00,65.709,65.724,65.704,65.715,122000000.0
2009-09-22 19:00:00,65.714,65.723,65.663,65.664,126800000.0
2009-09-22 19:05:00,65.658,65.699,65.655,65.669,182400000.0
2009-09-22 19:10:00,65.686,65.706,65.674,65.689,142800000.0
2009-09-22 19:15:00,65.666,65.666,65.558,65.584,131600000.0
2009-09-22 19:20:00,65.553,65.585,65.538,65.552,107200000.0
2009-09-22 19:25:00,65.575,65.607,65.574,65.587,188800000.0
2009-09-22 19:30:00,65.591,65.591,65.504,65.521,193600000.0
2009-09-22 19:35:00,65.528,65.546,65.523,65.536,113600000.0
2009-09-22 19:40:00,65.528,65.555,65.528,65.555,103400000.0
2009-09-22 19:45:00,65.55,65.56,65.534,65.557,102400000.0
2009-09-22 19:50:00,65.543,65.572,65.534,65.551,72000000.0
2009-09-22 19:55:00,65.557,65.572,65.549,65.555,96000000.0
2009-09-22 20:00:00,65.565,65.571,65.529,65.538,105000000.0
2009-09-22 20:05:00,65.532,65.57,65.532,65.558,151800000.0
2009-09-22 20:10:00,65.567,65.579,65.556,65.572,113600000.0
2009-09-22 20:15:00,65.565,65.585,65.552,65.552,118800000.0
2009-09-22 20:20:00,65.525,65.571,65.521,65.562,59200000.0
2009-09-22 20:25:00,65.576,65.587,65.553,65.571,78400000.0
2009-09-22 20:30:00,65.569,65.589,65.564,65.586,73600000.0
2009-09-22 20:35:00,65.594,65.598,65.543,65.573,67200000.0
2009-09-22 20:40:00,65.583,65.607,65.567,65.589,53200000.0
2009-09-22 20:45:00,65.589,65.62,65.578,65.62,72400000.0
2009-09-22 20:50:00,65.611,65.614,65.594,65.598,80000000.0
2009-09-22 20:55:00,65.614,65.647,65.605,65.647,75200000.0
2009-09-22 21:00:00,65.644,65.663,65.614,65.633,62800000.0
2009-09-22 21:05:00,65.647,65.651,65.595,65.625,78400000.0
2009-09-22 21:10:00,65.629,65.648,65.624,65.648,78400000.0
2009-09-22 21:15:00,65.643,65.643,65.577,65.587,104000000.0
2009-09-22 21:20:00,65.614,65.627,65.59,65.627,67200000.0
2009-09-22 21:25:00,65.642,65.646,65.607,65.635,122000000.0
2009-09-22 21:30:00,65.647,65.701,65.643,65.701,57600000.0
2009-09-22 21:35:00,65.692,65.692,65.628,65.64,66600000.0
2009-09-22 21:40:00,65.642,65.662,65.633,65.633,62400000.0
2009-09-22 21:45:00,65.626,65.633,65.592,65.632,84800000.0
2009-09-22 21:50:00,65.639,65.685,65.633,65.645,75200000.0
2009-09-22 21:55:00,65.649,65.655,65.625,65.653,104000000.0
2009-09-22 22:00:00,65.641,65.687,65.627,65.642,64000000.0
2009-09-22 22:05:00,65.642,65.669,65.623,65.647,73600000.0
2009-09-22 22:10:00,65.637,65.646,65.62,65.626,75200000.0
2009-09-22 22:15:00,65.619,65.619,65.561,65.608,67600000.0
2009-09-22 22:20:00,65.584,65.611,65.566,65.577,56000000.0
2009-09-22 22:25:00,65.595,65.596,65.569,65.582,67200000.0
2009-09-22 22:30:00,65.559,65.574,65.528,65.542,91200000.0
2009-09-22 22:35:00,65.553,65.553,65.527,65.537,131200000.0
2009-09-22 22:40:00,65.533,65.533,65.497,65.525,57000000.0
2009-09-22 22:45:00,65.537,65.546,65.518,65.519,70800000.0
2009-09-22 22:50:00,65.505,65.518,65.476,65.49,64000000.0
2009-09-22 22:55:00,65.487,65.487,65.447,65.454,57600000.0
2009-09-22 23:00:00,65.439,65.474,65.432,65.474,74000000.0
2009-09-22 23:05:00,65.468,65.475,65.431,65.471,92800000.0
2009-09-22 23:10:00,65.482,65.496,65.468,65.473,69200000.0
2009-09-22 23:15:00,65.479,65.486,65.44,65.443,56000000.0
2009-09-22 23:20:00,65.457,65.473,65.446,65.463,64400000.0
2009-09-22 23:25:00,65.458,65.476,65.44,65.475,64000000.0
2009-09-22 23:30:00,65.48,65.502,65.469,65.5,51600000.0
2009-09-22 23:35:00,65.479,65.505,65.46,65.485,56000000.0
2009-09-22 23:40:00,65.487,65.517,65.482,65.499,76000000.0
2009-09-22 23:45:00,65.495,65.507,65.482,65.506,59200000.0
2009-09-22 23:50:00,65.473,65.523,65.462,65.523,66000000.0
2009-09-22 23:55:00,65.522,65.523,65.465,65.513,54800000.0
2009-09-23 00:00:00,65.511,65.519,65.475,65.483,64000000.0
2009-09-23 00:05:00,65.478,65.493,65.369,65.47,68800000.0
2009-09-23 00:10:00,65.456,65.486,65.434,65.48,100800000.0
2009-09-23 00:15:00,65.476,65.489,65.462,65.465,86400000.0
2009-09-23 00:20:00,65.465,65.497,65.445,65.497,72000000.0
2009-09-23 00:25:00,65.49,65.499,65.458,65.465,88400000.0
2009-09-23 00:30:00,65.477,65.503,65.471,65.479,64000000.0
2009-09-23 00:35:00,65.498,65.504,65.403,65.497,82000000.0
2009-09-23 00:40:00,65.513,65.551,65.512,65.53,56000000.0
2009-09-23 00:45:00,65.684,65.906,65.684,65.857,60800000.0
2009-09-23 00:50:00,65.873,65.941,65.84,65.937,67200000.0
2009-09-23 00:55:00,65.937,66.129,65.931,66.129,76800000.0
2009-09-23 01:00:00,66.117,66.118,66.08,66.107,80000000.0
2009-09-23 01:05:00,66.105,66.138,66.105,66.119,86400000.0
2009-09-23 01:10:00,66.105,66.216,66.1,66.215,64400000.0
2009-09-23 01:15:00,66.214,66.219,66.144,66.156,78400000.0
2009-09-23 01:20:00,66.144,66.188,65.97,66.188,69200000.0
2009-09-23 01:25:00,66.17,66.178,66.076,66.091,68800000.0
2009-09-23 01:30:00,66.088,66.095,65.985,66.095,67200000.0
2009-09-23 01:35:00,66.102,66.102,66.019,66.019,75200000.0
2009-09-23 01:40:00,66.015,66.055,65.991,66.051,72000000.0
2009-09-23 01:45:00,66.064,66.098,66.017,66.051,67200000.0
2009-09-23 01:50:00,66.055,66.084,66.043,66.064,83200000.0
2009-09-23 01:55:00,66.061,66.095,66.038,66.038,65600000.0
2009-09-23 02:00:00,66.058,66.088,66.047,66.073,65600000.0
2009-09-23 02:05:00,66.09,66.09,66.051,66.058,64000000.0
2009-09-23 02:10:00,66.065,66.095,66.032,66.077,62400000.0
2009-09-23 02:15:00,66.072,66.072,66.028,66.038,58000000.0
2009-09-23 02:20:00,66.04,66.052,65.953,66.044,64000000.0
2009-09-23 02:25:00,66.047,66.065,66.014,66.026,56400000.0
2009-09-23 02:30:00,66.017,66.039,65.994,66.039,57600000.0
2009-09-23 02:35:00,66.051,66.085,66.047,66.075,72400000.0
2009-09-23 02:40:00,66.081,66.081,66.036,66.058,54800000.0
2009-09-23 02:45:00,66.053,66.053,65.935,66.026,64000000.0
2009-09-23 02:50:00,66.028,66.069,66.012,66.015,59600000.0
2009-09-23 02:55:00,66.024,66.043,65.966,66.028,56000000.0
2009-09-23 03:00:00,66.011,66.047,65.995,66.009,67200000.0
2009-09-23 03:05:00,65.999,66.01,65.963,66.001,67200000.0
2009-09-23 03:10:00,66.012,66.032,65.987,66.024,78400000.0
2009-09-23 03:15:00,66.023,66.027,65.976,65.999,52800000.0
2009-09-23 03:20:00,66.017,66.018,65.932,65.942,57600000.0
2009-09-23 03:25:00,65.936,65.939,65.907,65.931,60800000.0
2009-09-23 03:30:00,65.94,65.969,65.922,65.939,62800000.0
2009-09-23 03:35:00,65.938,65.947,65.919,65.935,60800000.0
2009-09-23 03:40:00,65.925,65.925,65.898,65.917,52800000.0
2009-09-23 03:45:00,65.916,65.936,65.893,65.915,59200000.0
2009-09-23 03:50:00,65.913,65.949,65.877,65.891,65600000.0
2009-09-23 03:55:00,65.881,65.931,65.879,65.896,62800000.0
2009-09-23 04:00:00,65.881,65.939,65.881,65.939,59600000.0
2009-09-23 04:05:00,65.931,65.931,65.896,65.92,64000000.0
2009-09-23 04:10:00,65.928,65.95,65.916,65.935,65600000.0
2009-09-23 04:15:00,65.947,65.959,65.931,65.939,65600000.0
2009-09-23 04:20:00,65.942,65.945,65.873,65.879,65600000.0
2009-09-23 04:25:00,65.877,65.903,65.868,65.885,62400000.0
2009-09-23 04:30:00,65.883,65.9,65.784,65.856,67200000.0
2009-09-23 04:35:00,65.859,65.859,65.81,65.819,61800000.0
2009-09-23 04:40:00,65.811,65.822,65.781,65.781,64000000.0
2009-09-23 04:45:00,65.786,65.827,65.785,65.815,57600000.0
2009-09-23 04:50:00,65.826,65.9,65.815,65.87,64000000.0
2009-09-23 04:55:00,65.876,65.886,65.85,65.86,65600000.0
2009-09-23 05:00:00,65.866,65.877,65.842,65.871,62800000.0
2009-09-23 05:05:00,65.866,65.894,65.861,65.894,56400000.0
2009-09-23 05:10:00,65.9,65.903,65.87,65.895,62400000.0
2009-09-23 05:15:00,65.868,65.885,65.85,65.881,52800000.0
2009-09-23 05:20:00,65.877,65.893,65.853,65.893,68800000.0
2009-09-23 05:25:00,65.899,65.906,65.86,65.885,64000000.0
2009-09-23 05:30:00,65.875,65.887,65.852,65.875,64000000.0
2009-09-23 05:35:00,65.878,65.896,65.856,65.896,60800000.0
2009-09-23 05:40:00,65.901,65.906,65.877,65.901,64000000.0
2009-09-23 05:45:00,65.903,65.922,65.888,65.904,75200000.0
2009-09-23 05:50:00,65.909,65.93,65.895,65.916,70800000.0
2009-09-23 05:55:00,65.914,65.92,65.839,65.907,60800000.0
2009-09-23 06:00:00,65.906,65.939,65.893,65.932,67600000.0
2009-09-23 06:05:00,65.929,65.944,65.801,65.905,65600000.0
2009-09-23 06:10:00,65.902,65.93,65.897,65.924,67200000.0
2009-09-23 06:15:00,65.903,65.914,65.875,65.875,64000000.0
2009-09-23 06:20:00,65.882,65.897,65.879,65.886,59200000.0
2009-09-23 06:25:00,65.887,65.894,65.867,65.888,57600000.0
2009-09-23 06:30:00,65.879,65.915,65.879,65.915,65600000.0
2009-09-23 06:35:00,65.918,65.918,65.853,65.881,68800000.0
2009-09-23 06:40:00,65.872,65.885,65.831,65.865,63400000.0
2009-09-23 06:45:00,65.885,65.893,65.854,65.88,62400000.0
2009-09-23 06:50:00,65.88,65.928,65.874,65.896,59200000.0
2009-09-23 06:55:00,65.902,65.934,65.896,65.932,66000000.0
2009-09-23 07:00:00,65.935,65.983,65.871,65.927,66000000.0
2009-09-23 07:05:00,65.922,65.922,65.881,65.887,59200000.0
2009-09-23 07:10:00,65.888,65.905,65.87,65.905,66000000.0
2009-09-23 07:15:00,65.927,65.941,65.906,65.933,58000000.0
2009-09-23 07:20:00,65.931,65.944,65.923,65.924,59200000.0
2009-09-23 07:25:00,65.943,65.983,65.933,65.977,65600000.0
2009-09-23 07:30:00,65.973,65.99,65.948,65.988,65600000.0
2009-09-23 07:35:00,65.986,65.989,65.928,65.964,60800000.0
2009-09-23 07:40:00,65.955,66.007,65.952,65.969,60800000.0
2009-09-23 07:45:00,65.952,65.971,65.924,65.949,70400000.0
2009-09-23 07:50:00,65.959,65.959,65.918,65.927,60800000.0
2009-09-23 07:55:00,65.915,65.915,65.839,65.878,54400000.0
2009-09-23 08:00:00,65.895,65.909,65.855,65.868,52800000.0
2009-09-23 08:05:00,65.865,65.877,65.817,65.844,57600000.0
2009-09-23 08:10:00,65.852,65.879,65.837,65.868,58000000.0
2009-09-23 08:15:00,65.856,65.865,65.829,65.833,62800000.0
2009-09-23 08:20:00,65.831,65.856,65.803,65.803,60800000.0
2009-09-23 08:25:00,65.822,65.866,65.822,65.848,56000000.0
2009-09-23 08:30:00,65.855,65.868,65.831,65.833,64400000.0
2009-09-23 08:35:00,65.838,65.893,65.838,65.867,67600000.0
2009-09-23 08:40:00,65.854,65.858,65.841,65.847,72000000.0
2009-09-23 08:45:00,65.843,65.856,65.819,65.831,62800000.0
2009-09-23 08:50:00,65.836,65.849,65.814,65.814,70400000.0
2009-09-23 08:55:00,65.816,65.846,65.794,65.845,59200000.0
2009-09-23 09:00:00,65.846,65.867,65.83,65.852,67600000.0
2009-09-23 09:05:00,65.852,65.901,65.852,65.889,64000000.0
2009-09-23 09:10:00,65.9,65.907,65.865,65.877,59200000.0
2009-09-23 09:15:00,65.878,65.902,65.876,65.89,62400000.0
2009-09-23 09:20:00,65.869,65.905,65.869,65.89,70400000.0
2009-09-23 09:25:00,65.885,65.953,65.882,65.907,56000000.0
2009-09-23 09:30:00,65.91,65.949,65.909,65.928,60800000.0
2009-09-23 09:35:00,65.919,65.946,65.857,65.923,68800000.0
2009-09-23 09:40:00,65.923,65.956,65.901,65.904,60800000.0
2009-09-23 09:45:00,65.899,65.971,65.898,65.968,57600000.0
2009-09-23 09:50:00,65.963,65.972,65.95,65.952,73600000.0
2009-09-23 09:55:00,65.947,65.964,65.852,65.963,72000000.0
2009-09-23 10:00:00,65.976,65.979,65.927,65.967,57600000.0
2009-09-23 10:05:00,65.963,65.997,65.963,65.99,62400000.0
2009-09-23 10:10:00,65.986,66.011,65.972,66.003,59200000.0
2009-09-23 10:15:00,66.008,66.013,65.973,65.988,54400000.0
2009-09-23 10:20:00,65.958,65.999,65.958,65.959,59200000.0
2009-09-23 10:25:00,65.964,66.021,65.958,66.021,59200000.0
2009-09-23 10:30:00,66.026,66.047,65.999,66.012,65600000.0
2009-09-23 10:35:00,66.014,66.02,65.934,65.965,54400000.0
2009-09-23 10:40:00,65.961,65.991,65.943,65.991,52800000.0
2009-09-23 10:45:00,66.007,66.007,65.948,65.959,61800000.0
2009-09-23 10:50:00,65.961,65.988,65.946,65.985,65600000.0
2009-09-23 10:55:00,65.982,66.023,65.919,66.004,59200000.0
2009-09-23 11:00:00,66.02,66.027,65.987,65.988,69200000.0
2009-09-23 11:05:00,65.991,66.048,65.953,66.048,57600000.0
2009-09-23 11:10:00,66.059,66.08,66.042,66.08,65600000.0
2009-09-23 11:15:00,66.065,66.086,66.032,66.046,66000000.0
2009-09-23 11:20:00,66.02,66.039,66.02,66.039,64000000.0
2009-09-23 11:25:00,66.034,66.049,66.021,66.032,64000000.0
2009-09-23 11:30:00,66.027,66.041,65.988,66.021,68800000.0
2009-09-23 11:35:00,66.012,66.052,66.012,66.042,60800000.0
2009-09-23 11:40:00,66.025,66.054,66.018,66.028,64000000.0
2009-09-23 11:45:00,66.021,66.025,65.975,65.985,54400000.0
2009-09-23 11:50:00,65.986,66.011,65.961,65.968,70400000.0
2009-09-23 11:55:00,65.963,66.007,65.901,66.007,64000000.0
2009-09-23 12:00:00,66.009,66.023,66.001,66.017,60800000.0
2009-09-23 12:05:00,66.006,66.062,66.005,66.059,57600000.0
2009-09-23 12:10:00,66.046,66.051,66.008,66.008,54400000.0
2009-09-23 12:15:00,66.018,66.018,65.985,65.997,66000000.0
2009-09-23 12:20:00,66.007,66.108,66.007,66.082,62400000.0
2009-09-23 12:25:00,66.083,66.085,66.062,66.08,65600000.0
2009-09-23 12:30:00,66.076,66.127,66.073,66.127,70000000.0
2009-09-23 12:35:00,66.131,66.131,66.014,66.083,68800000.0
2009-09-23 12:40:00,66.093,66.228,66.078,66.228,73600000.0
2009-09-23 12:45:00,66.222,66.24,66.209,66.216,57600000.0
2009-09-23 12:50:00,66.215,66.263,66.212,66.242,60800000.0
2009-09-23 12:55:00,66.233,66.251,66.176,66.183,70400000.0
2009-09-23 13:00:00,66.174,66.225,66.174,66.211,67200000.0
2009-09-23 13:05:00,66.206,66.216,66.163,66.169,51200000.0
2009-09-23 13:10:00,66.165,66.165,66.129,66.162,59200000.0
2009-09-23 13:15:00,66.188,66.219,66.188,66.203,70400000.0
2009-09-23 13:20:00,66.196,66.204,66.166,66.179,61200000.0
2009-09-23 13:25:00,66.192,66.241,66.132,66.216,64400000.0
2009-09-23 13:30:00,66.237,66.264,66.234,66.24,64000000.0
2009-09-23 13:35:00,66.248,66.263,66.234,66.263,118400000.0
2009-09-23 13:40:00,66.262,66.265,66.242,66.253,128400000.0
2009-09-23 13:45:00,66.252,66.263,66.216,66.235,88000000.0
2009-09-23 13:50:00,66.239,66.249,66.213,66.248,117200000.0
2009-09-23 13:55:00,66.253,66.254,66.221,66.241,104000000.0
2009-09-23 14:00:00,66.247,66.308,66.245,66.303,119400000.0
2009-09-23 14:05:00,66.288,66.288,66.216,66.218,164800000.0
2009-09-23 14:10:00,66.209,66.23,66.207,66.223,115200000.0
2009-09-23 14:15:00,66.233,66.245,66.215,66.215,101800000.0
2009-09-23 14:20:00,66.195,66.201,66.172,66.175,140400000.0
2009-09-23 14:25:00,66.164,66.201,66.157,66.17,158800000.0
2009-09-23 14:30:00,66.172,66.199,66.156,66.192,140800000.0
2009-09-23 14:35:00,66.191,66.191,66.162,66.169,158800000.0
2009-09-23 14:40:00,66.165,66.165,66.132,66.149,147600000.0
2009-09-23 14:45:00,66.147,66.155,66.087,66.097,89600000.0
2009-09-23 14:50:00,66.097,66.123,66.097,66.107,104400000.0
2009-09-23 14:55:00,66.099,66.119,66.098,66.102,64000000.0
2009-09-23 15:00:00,66.099,66.099,66.045,66.071,97600000.0
2009-09-23 15:05:00,66.05,66.056,66.022,66.026,120000000.0
2009-09-23 15:10:00,66.014,66.014,65.992,66.007,182400000.0
2009-09-23 15:15:00,66.036,66.038,65.937,65.952,120000000.0
2009-09-23 15:20:00,65.962,66.022,65.962,66.022,115600000.0
2009-09-23 15:25:00,66.006,66.034,65.927,65.927,212800000.0
2009-09-23 15:30:00,65.939,66.063,65.939,66.026,259200000.0
2009-09-23 15:35:00,66.012,66.073,65.998,66.069,192400000.0
2009-09-23 15:40:00,66.074,66.11,66.056,66.11,158400000.0
2009-09-23 15:45:00,66.101,66.105,66.064,66.074,125200000.0
2009-09-23 15:50:00,66.079,66.087,66.036,66.049,142400000.0
2009-09-23 15:55:00,66.047,66.052,65.996,65.996,163600000.0
2009-09-23 16:00:00,65.996,66.0,65.949,65.961,224400000.0
2009-09-23 16:05:00,65.968,65.985,65.956,65.958,205200000.0
2009-09-23 16:10:00,65.936,65.942,65.894,65.901,264000000.0
2009-09-23 16:15:00,65.9,65.976,65.887,65.966,225600000.0
2009-09-23 16:20:00,65.953,65.958,65.911,65.934,181600000.0
2009-09-23 16:25:00,65.937,65.978,65.937,65.966,124800000.0
2009-09-23 16:30:00,65.928,65.951,65.898,65.935,172800000.0
2009-09-23 16:35:00,65.92,65.93,65.88,65.884,221200000.0
2009-09-23 16:40:00,65.89,65.908,65.872,65.906,236800000.0
2009-09-23 16:45:00,65.922,65.922,65.874,65.92,284200000.0
2009-09-23 16:50:00,65.934,65.948,65.909,65.934,195400000.0
2009-09-23 16:55:00,65.94,66.043,65.934,66.036,187600000.0
2009-09-23 17:00:00,66.03,66.03,65.975,66.012,209600000.0
2009-09-23 17:05:00,66.024,66.06,66.019,66.057,276800000.0
2009-09-23 17:10:00,66.066,66.066,66.002,66.017,140800000.0
2009-09-23 17:15:00,66.014,66.014,65.962,65.969,164800000.0
2009-09-23 17:20:00,65.967,66.025,65.967,66.015,91600000.0
2009-09-23 17:25:00,66.017,66.048,66.017,66.025,158200000.0
2009-09-23 17:30:00,66.027,66.052,66.014,66.042,288200000.0
2009-09-23 17:35:00,66.037,66.064,66.037,66.058,216400000.0
2009-09-23 17:40:00,66.045,66.073,66.022,66.073,270600000.0
2009-09-23 17:45:00,66.087,66.087,66.021,66.024,233600000.0
2009-09-23 17:50:00,66.023,66.039,66.006,66.038,217600000.0
2009-09-23 17:55:00,66.048,66.059,66.031,66.052,241400000.0
2009-09-23 18:00:00,66.058,66.105,66.048,66.092,177600000.0
2009-09-23 18:05:00,66.084,66.123,66.073,66.123,227600000.0
2009-09-23 18:10:00,66.118,66.124,66.081,66.084,118400000.0
2009-09-23 18:15:00,66.112,66.126,66.085,66.126,206400000.0
2009-09-23 18:20:00,66.131,66.151,66.126,66.137,207800000.0
2009-09-23 18:25:00,66.133,66.14,66.116,66.135,136000000.0
2009-09-23 18:30:00,66.132,66.161,66.129,66.132,232800000.0
2009-09-23 18:35:00,66.134,66.143,66.116,66.13,275200000.0
2009-09-23 18:40:00,66.129,66.151,66.126,66.146,296800000.0
2009-09-23 18:45:00,66.138,66.182,66.138,66.182,238800000.0
2009-09-23 18:50:00,66.18,66.18,66.129,66.155,150400000.0
2009-09-23 18:55:00,66.164,66.209,66.164,66.186,121600000.0
2009-09-23 19:00:00,66.211,66.241,66.184,66.231,126400000.0
2009-09-23 19:05:00,66.22,66.249,66.205,66.208,182400000.0
2009-09-23 19:10:00,66.216,66.23,66.209,66.223,142400000.0
2009-09-23 19:15:00,66.227,66.251,66.223,66.244,131600000.0
2009-09-23 19:20:00,66.211,66.241,66.2,66.209,107200000.0
2009-09-23 19:25:00,66.212,66.232,66.204,66.218,188800000.0
2009-09-23 19:30:00,66.226,66.251,66.206,66.21,194800000.0
2009-09-23 19:35:00,66.215,66.222,66.184,66.197,113600000.0
2009-09-23 19:40:00,66.204,66.251,66.204,66.222,104000000.0
2009-09-23 19:45:00,66.236,66.335,66.236,66.335,102400000.0
2009-09-23 19:50:00,66.33,66.349,66.326,66.345,72000000.0
2009-09-23 19:55:00,66.335,66.335,66.255,66.259,96000000.0
2009-09-23 20:00:00,66.27,66.275,66.241,66.259,106000000.0
2009-09-23 20:05:00,66.271,66.289,66.139,66.182,152000000.0
2009-09-23 20:10:00,66.186,66.257,66.174,66.226,113600000.0
2009-09-23 20:15:00,66.22,66.253,66.086,66.216,118800000.0
2009-09-23 20:20:00,66.247,66.247,66.082,66.107,59200000.0
2009-09-23 20:25:00,66.108,66.161,66.106,66.134,78400000.0
2009-09-23 20:30:00,66.142,66.185,66.114,66.132,73600000.0
2009-09-23 20:35:00,66.14,66.187,66.14,66.177,67200000.0
2009-09-23 20:40:00,66.167,66.175,66.057,66.06,56000000.0
2009-09-23 20:45:00,66.071,66.098,66.048,66.091,72000000.0
2009-09-23 20:50:00,66.083,66.103,66.056,66.059,80000000.0
2009-09-23 20:55:00,66.054,66.09,66.042,66.063,75600000.0
2009-09-23 21:00:00,66.056,66.106,66.052,66.055,68800000.0
2009-09-23 21:05:00,66.063,66.104,66.047,66.051,78400000.0
2009-09-23 21:10:00,66.037,66.04,66.001,66.007,78400000.0
2009-09-23 21:15:00,65.998,66.002,65.932,65.974,104000000.0
2009-09-23 21:20:00,65.974,65.987,65.892,65.938,61200000.0
2009-09-23 21:25:00,65.931,65.95,65.884,65.904,121600000.0
2009-09-23 21:30:00,65.905,65.905,65.843,65.857,64000000.0
2009-09-23 21:35:00,65.829,65.889,65.779,65.779,67600000.0
2009-09-23 21:40:00,65.772,65.803,65.746,65.803,62800000.0
2009-09-23 21:45:00,65.795,65.8,65.725,65.76,84800000.0
2009-09-23 21:50:00,65.762,65.82,65.737,65.82,75200000.0
2009-09-23 21:55:00,65.835,65.899,65.745,65.745,104000000.0
2009-09-23 22:00:00,65.763,65.763,65.709,65.709,73600000.0
2009-09-23 22:05:00,65.716,65.815,65.716,65.81,73600000.0
2009-09-23 22:10:00,65.805,65.806,65.673,65.676,72000000.0
2009-09-23 22:15:00,65.678,65.68,65.643,65.655,67600000.0
2009-09-23 22:20:00,65.651,65.675,65.65,65.658,56000000.0
2009-09-23 22:25:00,65.653,65.662,65.618,65.626,67200000.0
2009-09-23 22:30:00,65.634,65.634,65.589,65.602,90600000.0
2009-09-23 22:35:00,65.602,65.661,65.597,65.661,131600000.0
2009-09-23 22:40:00,65.666,65.666,65.641,65.651,57600000.0
2009-09-23 22:45:00,65.663,65.713,65.663,65.671,70400000.0
2009-09-23 22:50:00,65.67,65.673,65.642,65.657,64000000.0
2009-09-23 22:55:00,65.652,65.739,65.65,65.651,58000000.0
2009-09-23 23:00:00,65.661,65.675,65.64,65.64,64400000.0
2009-09-23 23:05:00,65.634,65.642,65.585,65.587,92800000.0
2009-09-23 23:10:00,65.59,65.601,65.569,65.601,69200000.0
2009-09-23 23:15:00,65.606,65.64,65.601,65.634,56000000.0
2009-09-23 23:20:00,65.634,65.662,65.623,65.658,57600000.0
2009-09-23 23:25:00,65.651,65.666,65.572,65.579,64000000.0
2009-09-23 23:30:00,65.578,65.594,65.567,65.589,60800000.0
2009-09-23 23:35:00,65.583,65.628,65.583,65.628,56000000.0
2009-09-23 23:40:00,65.618,65.625,65.596,65.623,77600000.0
2009-09-23 23:45:00,65.632,65.641,65.613,65.641,59200000.0
2009-09-23 23:50:00,65.641,65.643,65.599,65.62,65600000.0
2009-09-23 23:55:00,65.616,65.624,65.56,65.566,50600000.0
2009-09-24 00:00:00,65.589,65.637,65.544,65.637,64400000.0
2009-09-24 00:05:00,65.636,65.727,65.543,65.659,68800000.0
2009-09-24 00:10:00,65.653,65.683,65.636,65.678,100800000.0
2009-09-24 00:15:00,65.666,65.669,65.636,65.636,86400000.0
2009-09-24 00:20:00,65.625,65.658,65.612,65.651,72000000.0
2009-09-24 00:25:00,65.646,65.647,65.588,65.622,88000000.0
2009-09-24 00:30:00,65.622,65.652,65.585,65.631,64000000.0
2009-09-24 00:35:00,65.653,65.675,65.566,65.618,81600000.0
2009-09-24 00:40:00,65.636,65.648,65.623,65.638,56000000.0
2009-09-24 00:45:00,65.637,65.664,65.601,65.612,60800000.0
2009-09-24 00:50:00,65.61,65.65,65.59,65.65,67200000.0
2009-09-24 00:55:00,65.652,65.7,65.652,65.699,76800000.0
2009-09-24 01:00:00,65.695,65.714,65.674,65.699,80000000.0
2009-09-24 01:05:00,65.686,65.697,65.655,65.689,86800000.0
2009-09-24 01:10:00,65.692,65.698,65.652,65.687,59200000.0
2009-09-24 01:15:00,65.68,65.687,65.619,65.634,79200000.0
2009-09-24 01:20:00,65.635,65.663,65.617,65.663,68800000.0
2009-09-24 01:25:00,65.66,65.665,65.636,65.64,69200000.0
2009-09-24 01:30:00,65.635,65.64,65.6,65.636,67200000.0
2009-09-24 01:35:00,65.637,65.698,65.626,65.693,74600000.0
2009-09-24 01:40:00,65.69,65.693,65.655,65.668,72000000.0
2009-09-24 01:45:00,65.661,65.705,65.636,65.64,67200000.0
2009-09-24 01:50:00,65.636,65.646,65.602,65.645,83200000.0
2009-09-24 01:55:00,65.641,65.641,65.603,65.61,65600000.0
2009-09-24 02:00:00,65.622,65.74,65.61,65.738,65600000.0
2009-09-24 02:05:00,65.718,65.718,65.667,65.703,64000000.0
2009-09-24 02:10:00,65.705,65.752,65.705,65.715,62400000.0
2009-09-24 02:15:00,65.726,65.771,65.702,65.771,58000000.0
2009-09-24 02:20:00,65.776,65.776,65.672,65.725,56000000.0
2009-09-24 02:25:00,65.727,65.741,65.71,65.741,56000000.0
2009-09-24 02:30:00,65.745,65.768,65.732,65.732,57600000.0
2009-09-24 02:35:00,65.736,65.75,65.721,65.735,72400000.0
2009-09-24 02:40:00,65.755,65.763,65.736,65.754,54400000.0
2009-09-24 02:45:00,65.76,65.774,65.654,65.733,64400000.0
2009-09-24 02:50:00,65.738,65.773,65.708,65.708,59200000.0
2009-09-24 02:55:00,65.672,65.708,65.624,65.707,56000000.0
2009-09-24 03:00:00,65.704,65.726,65.685,65.689,66600000.0
2009-09-24 03:05:00,65.674,65.684,65.628,65.628,67200000.0
2009-09-24 03:10:00,65.63,65.67,65.62,65.649,68800000.0
2009-09-24 03:15:00,65.657,65.706,65.657,65.692,52800000.0
2009-09-24 03:20:00,65.688,65.707,65.676,65.688,57600000.0
2009-09-24 03:25:00,65.685,65.712,65.673,65.703,60800000.0
2009-09-24 03:30:00,65.708,65.731,65.707,65.729,62800000.0
2009-09-24 03:35:00,65.732,65.74,65.665,65.665,67200000.0
2009-09-24 03:40:00,65.671,65.693,65.644,65.69,52800000.0
2009-09-24 03:45:00,65.696,65.724,65.68,65.724,59200000.0
2009-09-24 03:50:00,65.74,65.74,65.705,65.722,65600000.0
2009-09-24 03:55:00,65.724,65.736,65.681,65.692,62400000.0
2009-09-24 04:00:00,65.691,65.709,65.638,65.645,59200000.0
2009-09-24 04:05:00,65.643,65.682,65.643,65.682,64400000.0
2009-09-24 04:10:00,65.699,65.723,65.67,65.709,68800000.0
2009-09-24 04:15:00,65.723,65.726,65.668,65.677,66000000.0
2009-09-24 04:20:00,65.704,65.704,65.614,65.661,65600000.0
2009-09-24 04:25:00,65.65,65.676,65.591,65.625,67200000.0
2009-09-24 04:30:00,65.623,65.659,65.526,65.608,67200000.0
2009-09-24 04:35:00,65.615,65.624,65.589,65.602,62400000.0
2009-09-24 04:40:00,65.603,65.643,65.603,65.619,64000000.0
2009-09-24 04:45:00,65.624,65.644,65.578,65.578,57600000.0
2009-09-24 04:50:00,65.623,65.626,65.581,65.607,64000000.0
2009-09-24 04:55:00,65.604,65.615,65.58,65.585,65600000.0
2009-09-24 05:00:00,65.581,65.61,65.548,65.609,62400000.0
2009-09-24 05:05:00,65.607,65.609,65.561,65.577,64000000.0
2009-09-24 05:10:00,65.599,65.621,65.588,65.601,62400000.0
2009-09-24 05:15:00,65.578,65.621,65.578,65.612,52800000.0
2009-09-24 05:20:00,65.606,65.629,65.57,65.629,69200000.0
2009-09-24 05:25:00,65.625,65.635,65.545,65.582,64000000.0
2009-09-24 05:30:00,65.578,65.604,65.545,65.604,73600000.0
2009-09-24 05:35:00,65.601,65.622,65.59,65.591,60800000.0
2009-09-24 05:40:00,65.593,65.613,65.579,65.591,64000000.0
2009-09-24 05:45:00,65.591,65.597,65.5,65.511,75200000.0
2009-09-24 05:50:00,65.513,65.529,65.507,65.516,70800000.0
2009-09-24 05:55:00,65.516,65.548,65.479,65.522,60800000.0
2009-09-24 06:00:00,65.511,65.513,65.465,65.493,68000000.0
2009-09-24 06:05:00,65.49,65.523,65.421,65.49,65600000.0
2009-09-24 06:10:00,65.485,65.518,65.456,65.518,59200000.0
2009-09-24 06:15:00,65.506,65.523,65.464,65.471,64000000.0
2009-09-24 06:20:00,65.486,65.486,65.433,65.483,59200000.0
2009-09-24 06:25:00,65.481,65.496,65.459,65.467,57600000.0
2009-09-24 06:30:00,65.453,65.459,65.406,65.455,65600000.0
2009-09-24 06:35:00,65.473,65.473,65.415,65.415,60800000.0
2009-09-24 06:40:00,65.392,65.404,65.343,65.356,64000000.0
2009-09-24 06:45:00,65.342,65.393,65.334,65.382,62800000.0
2009-09-24 06:50:00,65.334,65.386,65.313,65.313,59200000.0
2009-09-24 06:55:00,65.313,65.323,65.275,65.321,65600000.0
2009-09-24 07:00:00,65.329,65.374,65.248,65.337,65600000.0
2009-09-24 07:05:00,65.344,65.375,65.328,65.367,59200000.0
2009-09-24 07:10:00,65.363,65.386,65.34,65.36,65600000.0
2009-09-24 07:15:00,65.357,65.359,65.291,65.321,57600000.0
2009-09-24 07:20:00,65.303,65.333,65.283,65.283,59200000.0
2009-09-24 07:25:00,65.293,65.324,65.271,65.317,65600000.0
2009-09-24 07:30:00,65.319,65.376,65.319,65.368,65600000.0
2009-09-24 07:35:00,65.369,65.39,65.356,65.374,60800000.0
2009-09-24 07:40:00,65.363,65.393,65.355,65.393,60800000.0
2009-09-24 07:45:00,65.407,65.463,65.405,65.456,70800000.0
2009-09-24 07:50:00,65.453,65.475,65.437,65.467,60800000.0
2009-09-24 07:55:00,65.458,65.502,65.365,65.497,62800000.0
2009-09-24 08:00:00,65.477,65.543,65.442,65.537,61800000.0
2009-09-24 08:05:00,65.503,65.566,65.497,65.565,57600000.0
2009-09-24 08:10:00,65.552,65.552,65.435,65.464,57600000.0
2009-09-24 08:15:00,65.482,65.496,65.443,65.447,62400000.0
2009-09-24 08:20:00,65.449,65.524,65.425,65.522,60800000.0
2009-09-24 08:25:00,65.526,65.532,65.471,65.471,56400000.0
2009-09-24 08:30:00,65.448,65.478,65.448,65.466,64800000.0
2009-09-24 08:35:00,65.463,65.484,65.446,65.484,66600000.0
2009-09-24 08:40:00,65.481,65.485,65.431,65.431,72000000.0
2009-09-24 08:45:00,65.434,65.468,65.382,65.419,62400000.0
2009-09-24 08:50:00,65.428,65.456,65.39,65.43,70800000.0
2009-09-24 08:55:00,65.445,65.45,65.379,65.447,59200000.0
2009-09-24 09:00:00,65.459,65.463,65.403,65.432,67200000.0
2009-09-24 09:05:00,65.417,65.417,65.352,65.385,64000000.0
2009-09-24 09:10:00,65.398,65.398,65.285,65.373,59600000.0
2009-09-24 09:15:00,65.348,65.372,65.326,65.372,62400000.0
2009-09-24 09:20:00,65.375,65.392,65.343,65.392,70800000.0
2009-09-24 09:25:00,65.395,65.45,65.395,65.425,56000000.0
2009-09-24 09:30:00,65.405,65.406,65.352,65.386,67600000.0
2009-09-24 09:35:00,65.391,65.453,65.384,65.44,68800000.0
2009-09-24 09:40:00,65.443,65.467,65.433,65.442,51200000.0
2009-09-24 09:45:00,65.451,65.458,65.408,65.458,57600000.0
2009-09-24 09:50:00,65.457,65.46,65.401,65.42,65600000.0
2009-09-24 09:55:00,65.43,65.466,65.33,65.457,72000000.0
2009-09-24 10:00:00,65.442,65.442,65.382,65.392,57000000.0
2009-09-24 10:05:00,65.389,65.434,65.389,65.401,62400000.0
2009-09-24 10:10:00,65.407,65.407,65.368,65.368,59200000.0
2009-09-24 10:15:00,65.374,65.383,65.351,65.383,60800000.0
2009-09-24 10:20:00,65.403,65.409,65.374,65.403,59200000.0
2009-09-24 10:25:00,65.399,65.399,65.362,65.364,59200000.0
2009-09-24 10:30:00,65.345,65.414,65.345,65.404,65600000.0
2009-09-24 10:35:00,65.407,65.442,65.326,65.397,54800000.0
2009-09-24 10:40:00,65.395,65.414,65.375,65.389,52800000.0
2009-09-24 10:45:00,65.395,65.438,65.392,65.412,62400000.0
2009-09-24 10:50:00,65.403,65.403,65.332,65.337,66000000.0
2009-09-24 10:55:00,65.334,65.382,65.247,65.341,59200000.0
2009-09-24 11:00:00,65.35,65.406,65.348,65.404,68800000.0
2009-09-24 11:05:00,65.41,65.432,65.346,65.417,57600000.0
2009-09-24 11:10:00,65.423,65.457,65.402,65.454,65600000.0
2009-09-24 11:15:00,65.446,65.459,65.417,65.445,66000000.0
2009-09-24 11:20:00,65.435,65.44,65.388,65.408,64000000.0
2009-09-24 11:25:00,65.394,65.405,65.38,65.403,64000000.0
2009-09-24 11:30:00,65.408,65.434,65.403,65.421,69200000.0
2009-09-24 11:35:00,65.409,65.442,65.405,65.409,60800000.0
2009-09-24 11:40:00,65.411,65.444,65.411,65.439,64000000.0
2009-09-24 11:45:00,65.446,65.45,65.413,65.425,54400000.0
2009-09-24 11:50:00,65.413,65.439,65.397,65.439,71200000.0
2009-09-24 11:55:00,65.445,65.454,65.372,65.454,64000000.0
2009-09-24 12:00:00,65.451,65.468,65.433,65.454,60800000.0
2009-09-24 12:05:00,65.449,65.486,65.443,65.482,57600000.0
2009-09-24 12:10:00,65.485,65.499,65.457,65.478,54400000.0
2009-09-24 12:15:00,65.48,65.489,65.463,65.483,65600000.0
2009-09-24 12:20:00,65.473,65.486,65.459,65.468,62400000.0
2009-09-24 12:25:00,65.477,65.503,65.469,65.488,66000000.0
2009-09-24 12:30:00,65.445,65.524,65.445,65.512,69200000.0
2009-09-24 12:35:00,65.507,65.507,65.407,65.489,69200000.0
2009-09-24 12:40:00,65.479,65.499,65.448,65.48,73600000.0
2009-09-24 12:45:00,65.49,65.5,65.477,65.5,57600000.0
2009-09-24 12:50:00,65.504,65.518,65.485,65.511,60800000.0
2009-09-24 12:55:00,65.513,65.552,65.51,65.549,70400000.0
2009-09-24 13:00:00,65.537,65.541,65.5,65.533,67200000.0
2009-09-24 13:05:00,65.539,65.558,65.53,65.548,51200000.0
2009-09-24 13:10:00,65.549,65.556,65.525,65.556,59200000.0
2009-09-24 13:15:00,65.565,65.578,65.533,65.576,70400000.0
2009-09-24 13:20:00,65.569,65.588,65.549,65.556,60800000.0
2009-09-24 13:25:00,65.555,65.609,65.49,65.587,64000000.0
2009-09-24 13:30:00,65.607,65.614,65.588,65.596,64400000.0
2009-09-24 13:35:00,65.606,65.621,65.597,65.61,118400000.0
2009-09-24 13:40:00,65.607,65.624,65.603,65.62,128400000.0
2009-09-24 13:45:00,65.619,65.62,65.575,65.617,88000000.0
2009-09-24 13:50:00,65.594,65.631,65.594,65.624,116800000.0
2009-09-24 13:55:00,65.625,65.637,65.61,65.628,104000000.0
2009-09-24 14:00:00,65.625,65.699,65.625,65.689,120400000.0
2009-09-24 14:05:00,65.685,65.689,65.667,65.683,164600000.0
2009-09-24 14:10:00,65.679,65.681,65.622,65.622,115200000.0
2009-09-24 14:15:00,65.628,65.644,65.624,65.64,102400000.0
2009-09-24 14:20:00,65.645,65.733,65.639,65.71,139200000.0
2009-09-24 14:25:00,65.725,65.821,65.722,65.794,158800000.0
2009-09-24 14:30:00,65.814,65.819,65.749,65.788,140600000.0
2009-09-24 14:35:00,65.8,65.829,65.793,65.814,158400000.0
2009-09-24 14:40:00,65.82,65.851,65.817,65.821,147200000.0
2009-09-24 14:45:00,65.837,65.854,65.816,65.854,87600000.0
2009-09-24 14:50:00,65.84,65.854,65.78,65.799,104000000.0
2009-09-24 14:55:00,65.786,65.798,65.761,65.795,66000000.0
2009-09-24 15:00:00,65.781,65.788,65.746,65.75,97600000.0
2009-09-24 15:05:00,65.735,65.75,65.719,65.74,120000000.0
2009-09-24 15:10:00,65.727,65.772,65.727,65.772,182400000.0
2009-09-24 15:15:00,65.786,65.82,65.785,65.789,120400000.0
2009-09-24 15:20:00,65.785,65.79,65.69,65.707,115200000.0
2009-09-24 15:25:00,65.691,65.72,65.581,65.599,214000000.0
2009-09-24 15:30:00,65.59,65.767,65.553,65.747,259200000.0
2009-09-24 15:35:00,65.744,65.755,65.7,65.755,192400000.0
2009-09-24 15:40:00,65.749,65.81,65.749,65.771,157800000.0
2009-09-24 15:45:00,65.779,65.822,65.743,65.822,124200000.0
2009-09-24 15:50:00,65.8,65.811,65.764,65.766,143200000.0
2009-09-24 15:55:00,65.766,65.84,65.755,65.827,163200000.0
2009-09-24 16:00:00,65.753,65.854,65.71,65.854,224400000.0
2009-09-24 16:05:00,65.858,65.863,65.738,65.757,204800000.0
2009-09-24 16:10:00,65.757,65.785,65.736,65.736,264400000.0
2009-09-24 16:15:00,65.741,65.741,65.611,65.63,225600000.0
2009-09-24 16:20:00,65.648,65.68,65.642,65.674,181200000.0
2009-09-24 16:25:00,65.695,65.821,65.687,65.814,125200000.0
2009-09-24 16:30:00,65.823,65.823,65.724,65.736,172800000.0
2009-09-24 16:35:00,65.742,65.748,65.608,65.608,220800000.0
2009-09-24 16:40:00,65.622,65.644,65.589,65.597,236200000.0
2009-09-24 16:45:00,65.589,65.672,65.518,65.672,284200000.0
2009-09-24 16:50:00,65.655,65.683,65.604,65.639,196800000.0
2009-09-24 16:55:00,65.649,65.671,65.631,65.632,187200000.0
2009-09-24 17:00:00,65.638,65.676,65.619,65.657,209600000.0
2009-09-24 17:05:00,65.654,65.654,65.589,65.601,277600000.0
2009-09-24 17:10:00,65.595,65.656,65.576,65.656,140800000.0
2009-09-24 17:15:00,65.642,65.657,65.602,65.657,164200000.0
2009-09-24 17:20:00,65.66,65.67,65.64,65.64,91200000.0
2009-09-24 17:25:00,65.633,65.64,65.607,65.64,158800000.0
2009-09-24 17:30:00,65.64,65.668,65.637,65.668,288800000.0
2009-09-24 17:35:00,65.667,65.684,65.608,65.644,216000000.0
2009-09-24 17:40:00,65.637,65.672,65.605,65.616,270200000.0
2009-09-24 17:45:00,65.614,65.633,65.592,65.604,234000000.0
2009-09-24 17:50:00,65.611,65.611,65.511,65.539,217600000.0
2009-09-24 17:55:00,65.556,65.621,65.547,65.621,242000000.0
2009-09-24 18:00:00,65.612,65.627,65.595,65.604,177600000.0
2009-09-24 18:05:00,65.595,65.658,65.572,65.648,227200000.0
2009-09-24 18:10:00,65.607,65.64,65.566,65.572,118800000.0
2009-09-24 18:15:00,65.569,65.59,65.561,65.583,206800000.0
2009-09-24 18:20:00,65.584,65.608,65.544,65.563,208400000.0
2009-09-24 18:25:00,65.564,65.564,65.533,65.555,136800000.0
2009-09-24 18:30:00,65.547,65.56,65.516,65.526,232000000.0
2009-09-24 18:35:00,65.521,65.526,65.485,65.515,276000000.0
2009-09-24 18:40:00,65.514,65.536,65.51,65.527,296000000.0
2009-09-24 18:45:00,65.52,65.531,65.496,65.501,238400000.0
2009-09-24 18:50:00,65.474,65.541,65.473,65.531,150800000.0
2009-09-24 18:55:00,65.533,65.535,65.456,65.484,122000000.0
2009-09-24 19:00:00,65.491,65.539,65.48,65.533,126800000.0
2009-09-24 19:05:00,65.525,65.577,65.521,65.552,181800000.0
2009-09-24 19:10:00,65.548,65.59,65.548,65.573,143600000.0
2009-09-24 19:15:00,65.576,65.576,65.55,65.55,131200000.0
2009-09-24 19:20:00,65.521,65.565,65.51,65.539,107200000.0
2009-09-24 19:25:00,65.537,65.545,65.519,65.528,189200000.0
2009-09-24 19:30:00,65.534,65.553,65.52,65.548,193600000.0
2009-09-24 19:35:00,65.557,65.564,65.519,65.522,113600000.0
2009-09-24 19:40:00,65.515,65.56,65.509,65.56,104000000.0
2009-09-24 19:45:00,65.562,65.61,65.56,65.601,102400000.0
2009-09-24 19:50:00,65.611,65.634,65.457,65.457,72000000.0
2009-09-24 19:55:00,65.467,65.491,65.44,65.454,96000000.0
2009-09-24 20:00:00,65.465,65.478,65.447,65.457,106000000.0
2009-09-24 20:05:00,65.455,65.458,65.426,65.436,152000000.0
2009-09-24 20:10:00,65.427,65.439,65.385,65.4,113600000.0
2009-09-24 20:15:00,65.397,65.431,65.396,65.403,118400000.0
2009-09-24 20:20:00,65.413,65.413,65.358,65.36,59600000.0
2009-09-24 20:25:00,65.37,65.372,65.326,65.37,78400000.0
2009-09-24 20:30:00,65.366,65.378,65.334,65.334,73600000.0
2009-09-24 20:35:00,65.338,65.383,65.338,65.343,67200000.0
2009-09-24 20:40:00,65.338,65.345,65.314,65.339,52800000.0
2009-09-24 20:45:00,65.336,65.336,65.258,65.264,72000000.0
2009-09-24 20:50:00,65.257,65.277,65.231,65.271,80000000.0
2009-09-24 20:55:00,65.271,65.377,65.263,65.347,75200000.0
2009-09-24 21:00:00,65.323,65.376,65.321,65.366,62400000.0
2009-09-24 21:05:00,65.376,65.391,65.352,65.366,78400000.0
2009-09-24 21:10:00,65.367,65.409,65.325,65.406,78400000.0
2009-09-24 21:15:00,65.413,65.423,65.387,65.412,104000000.0
2009-09-24 21:20:00,65.377,65.421,65.377,65.415,61200000.0
2009-09-24 21:25:00,65.417,65.417,65.354,65.378,122600000.0
2009-09-24 21:30:00,65.385,65.39,65.32,65.366,57600000.0
2009-09-24 21:35:00,65.371,65.379,65.342,65.353,66600000.0
2009-09-24 21:40:00,65.341,65.343,65.321,65.329,62400000.0
2009-09-24 21:45:00,65.332,65.348,65.312,65.329,85200000.0
2009-09-24 21:50:00,65.327,65.372,65.323,65.362,75200000.0
2009-09-24 21:55:00,65.363,65.382,65.339,65.347,104000000.0
2009-09-24 22:00:00,65.329,65.364,65.329,65.362,64400000.0
2009-09-24 22:05:00,65.366,65.378,65.336,65.345,73800000.0
2009-09-24 22:10:00,65.313,65.358,65.313,65.341,72000000.0
2009-09-24 22:15:00,65.34,65.353,65.321,65.343,67200000.0
2009-09-24 22:20:00,65.329,65.343,65.312,65.324,56000000.0
2009-09-24 22:25:00,65.342,65.345,65.299,65.308,67200000.0
2009-09-24 22:30:00,65.307,65.318,65.246,65.261,91600000.0
2009-09-24 22:35:00,65.265,65.277,65.247,65.273,131200000.0
2009-09-24 22:40:00,65.279,65.289,65.239,65.27,60800000.0
2009-09-24 22:45:00,65.282,65.303,65.273,65.292,70400000.0
2009-09-24 22:50:00,65.289,65.315,65.269,65.294,64000000.0
2009-09-24 22:55:00,65.309,65.309,65.267,65.276,57600000.0
2009-09-24 23:00:00,65.272,65.293,65.258,65.292,64000000.0
2009-09-24 23:05:00,65.29,65.302,65.28,65.287,93200000.0
2009-09-24 23:10:00,65.288,65.309,65.285,65.294,68800000.0
2009-09-24 23:15:00,65.307,65.328,65.281,65.289,56000000.0
2009-09-24 23:20:00,65.295,65.331,65.291,65.306,66000000.0
2009-09-24 23:25:00,65.305,65.318,65.299,65.316,64000000.0
2009-09-24 23:30:00,65.311,65.318,65.287,65.291,46400000.0
2009-09-24 23:35:00,65.295,65.326,65.294,65.326,56000000.0
2009-09-24 23:40:00,65.333,65.341,65.308,65.323,76800000.0
2009-09-24 23:45:00,65.323,65.339,65.292,65.322,59200000.0
2009-09-24 23:50:00,65.306,65.319,65.271,65.299,65000000.0
2009-09-24 23:55:00,65.3,65.33,65.268,65.33,51600000.0
2009-09-25 00:00:00,65.329,65.337,65.283,65.32,68800000.0
2009-09-25 00:05:00,65.303,65.355,65.253,65.339,68800000.0
2009-09-25 00:10:00,65.305,65.312,65.289,65.31,100800000.0
2009-09-25 00:15:00,65.32,65.327,65.29,65.29,86800000.0
2009-09-25 00:20:00,65.303,65.318,65.26,65.303,71400000.0
2009-09-25 00:25:00,65.304,65.315,65.274,65.274,88000000.0
2009-09-25 00:30:00,65.269,65.3,65.259,65.285,64000000.0
2009-09-25 00:35:00,65.288,65.327,65.235,65.317,81800000.0
2009-09-25 00:40:00,65.326,65.338,65.306,65.33,56000000.0
2009-09-25 00:45:00,65.304,65.307,65.27,65.274,60800000.0
2009-09-25 00:50:00,65.276,65.276,65.237,65.239,67200000.0
2009-09-25 00:55:00,65.248,65.267,65.214,65.25,76800000.0
2009-09-25 01:00:00,65.256,65.256,65.173,65.201,80400000.0
2009-09-25 01:05:00,65.188,65.205,65.167,65.178,86400000.0
2009-09-25 01:10:00,65.181,65.182,65.093,65.123,59200000.0
2009-09-25 01:15:00,65.125,65.133,65.113,65.12,79200000.0
2009-09-25 01:20:00,65.129,65.129,65.01,65.018,69200000.0
2009-09-25 01:25:00,65.002,65.007,64.943,64.962,68800000.0
2009-09-25 01:30:00,64.959,64.99,64.959,64.982,67200000.0
2009-09-25 01:35:00,65.027,65.027,64.874,64.881,75200000.0
2009-09-25 01:40:00,64.874,64.875,64.767,64.795,72000000.0
2009-09-25 01:45:00,64.812,64.827,64.709,64.726,67200000.0
2009-09-25 01:50:00,64.714,64.832,64.532,64.79,83200000.0
2009-09-25 01:55:00,64.722,64.722,64.575,64.689,65600000.0
2009-09-25 02:00:00,64.702,64.814,64.702,64.803,65600000.0
2009-09-25 02:05:00,64.808,64.882,64.788,64.882,64400000.0
2009-09-25 02:10:00,64.879,64.933,64.839,64.933,62400000.0
2009-09-25 02:15:00,64.904,64.904,64.809,64.819,57600000.0
2009-09-25 02:20:00,64.795,64.837,64.647,64.811,56000000.0
2009-09-25 02:25:00,64.82,64.82,64.732,64.742,56000000.0
2009-09-25 02:30:00,64.75,64.781,64.713,64.715,57600000.0
2009-09-25 02:35:00,64.709,64.828,64.709,64.811,72000000.0
2009-09-25 02:40:00,64.802,64.802,64.705,64.724,55200000.0
2009-09-25 02:45:00,64.725,64.747,64.564,64.688,64000000.0
2009-09-25 02:50:00,64.694,64.694,64.583,64.609,59200000.0
2009-09-25 02:55:00,64.611,64.673,64.591,64.673,56400000.0
2009-09-25 03:00:00,64.677,64.697,64.611,64.616,67200000.0
2009-09-25 03:05:00,64.612,64.621,64.573,64.581,67200000.0
2009-09-25 03:10:00,64.567,64.598,64.527,64.583,68800000.0
2009-09-25 03:15:00,64.602,64.604,64.53,64.53,54400000.0
2009-09-25 03:20:00,64.512,64.579,64.51,64.57,57600000.0
2009-09-25 03:25:00,64.542,64.566,64.459,64.554,60800000.0
2009-09-25 03:30:00,64.567,64.573,64.481,64.562,62400000.0
2009-09-25 03:35:00,64.572,64.618,64.564,64.597,62400000.0
2009-09-25 03:40:00,64.606,64.72,64.606,64.72,52800000.0
2009-09-25 03:45:00,64.725,64.752,64.704,64.723,59200000.0
2009-09-25 03:50:00,64.712,64.712,64.606,64.621,66000000.0
2009-09-25 03:55:00,64.634,64.684,64.63,64.665,62400000.0
2009-09-25 04:00:00,64.642,64.679,64.642,64.666,59200000.0
2009-09-25 04:05:00,64.668,64.669,64.643,64.651,64000000.0
2009-09-25 04:10:00,64.657,64.703,64.652,64.69,65600000.0
2009-09-25 04:15:00,64.689,64.744,64.685,64.735,65600000.0
2009-09-25 04:20:00,64.75,64.759,64.735,64.748,65600000.0
2009-09-25 04:25:00,64.735,64.754,64.726,64.749,62400000.0
2009-09-25 04:30:00,64.742,64.77,64.666,64.764,67600000.0
2009-09-25 04:35:00,64.762,64.785,64.741,64.777,62400000.0
2009-09-25 04:40:00,64.77,64.807,64.758,64.801,63800000.0
2009-09-25 04:45:00,64.809,64.809,64.732,64.77,57600000.0
2009-09-25 04:50:00,64.768,64.838,64.758,64.773,64400000.0
2009-09-25 04:55:00,64.77,64.785,64.73,64.781,66000000.0
2009-09-25 05:00:00,64.747,64.782,64.725,64.782,62800000.0
2009-09-25 05:05:00,64.774,64.807,64.771,64.787,56000000.0
2009-09-25 05:10:00,64.794,64.811,64.771,64.807,62400000.0
2009-09-25 05:15:00,64.785,64.812,64.782,64.8,52200000.0
2009-09-25 05:20:00,64.805,64.805,64.766,64.789,68800000.0
2009-09-25 05:25:00,64.802,64.802,64.766,64.791,64400000.0
2009-09-25 05:30:00,64.777,64.882,64.772,64.833,64000000.0
2009-09-25 05:35:00,64.817,64.848,64.81,64.848,60800000.0
2009-09-25 05:40:00,64.838,64.846,64.808,64.818,64000000.0
2009-09-25 05:45:00,64.817,64.821,64.778,64.807,75200000.0
2009-09-25 05:50:00,64.809,64.862,64.799,64.854,70400000.0
2009-09-25 05:55:00,64.86,64.889,64.776,64.876,60800000.0
2009-09-25 06:00:00,64.872,64.899,64.856,64.869,67600000.0
2009-09-25 06:05:00,64.858,64.895,64.791,64.895,66400000.0
2009-09-25 06:10:00,64.911,64.956,64.897,64.936,59200000.0
2009-09-25 06:15:00,64.95,65.034,64.926,65.022,64400000.0
2009-09-25 06:20:00,65.041,65.183,65.04,65.133,59600000.0
2009-09-25 06:25:00,65.123,65.134,65.085,65.126,58000000.0
2009-09-25 06:30:00,65.13,65.257,65.101,65.229,65600000.0
2009-09-25 06:35:00,65.246,65.306,65.206,65.213,61200000.0
2009-09-25 06:40:00,65.206,65.289,65.195,65.269,64000000.0
2009-09-25 06:45:00,65.288,65.38,65.288,65.312,62800000.0
2009-09-25 06:50:00,65.309,65.328,65.266,65.301,67600000.0
2009-09-25 06:55:00,65.305,65.307,65.204,65.213,66000000.0
2009-09-25 07:00:00,65.229,65.286,65.147,65.23,65600000.0
2009-09-25 07:05:00,65.231,65.32,65.225,65.307,59200000.0
2009-09-25 07:10:00,65.29,65.333,65.265,65.272,65600000.0
2009-09-25 07:15:00,65.266,65.27,65.243,65.258,57600000.0
2009-09-25 07:20:00,65.249,65.249,65.155,65.155,59200000.0
2009-09-25 07:25:00,65.165,65.22,65.154,65.214,65600000.0
2009-09-25 07:30:00,65.206,65.242,65.179,65.182,66400000.0
2009-09-25 07:35:00,65.172,65.241,65.16,65.241,65600000.0
2009-09-25 07:40:00,65.222,65.262,65.217,65.234,61200000.0
2009-09-25 07:45:00,65.235,65.26,65.201,65.201,70400000.0
2009-09-25 07:50:00,65.201,65.231,65.186,65.231,60800000.0
2009-09-25 07:55:00,65.21,65.224,65.169,65.208,54400000.0
2009-09-25 08:00:00,65.188,65.188,65.138,65.147,52800000.0
2009-09-25 08:05:00,65.131,65.161,65.06,65.142,57600000.0
2009-09-25 08:10:00,65.145,65.148,65.126,65.144,57600000.0
2009-09-25 08:15:00,65.15,65.167,65.127,65.145,62400000.0
2009-09-25 08:20:00,65.168,65.212,65.168,65.201,60800000.0
2009-09-25 08:25:00,65.2,65.304,65.193,65.304,56000000.0
2009-09-25 08:30:00,65.319,65.343,65.221,65.223,64000000.0
2009-09-25 08:35:00,65.206,65.228,65.191,65.198,69200000.0
2009-09-25 08:40:00,65.2,65.201,65.136,65.157,72400000.0
2009-09-25 08:45:00,65.152,65.186,65.131,65.186,62400000.0
2009-09-25 08:50:00,65.186,65.208,65.173,65.207,72000000.0
2009-09-25 08:55:00,65.205,65.219,65.189,65.199,59200000.0
2009-09-25 09:00:00,65.189,65.218,65.169,65.18,67200000.0
2009-09-25 09:05:00,65.162,65.212,65.161,65.208,64000000.0
2009-09-25 09:10:00,65.194,65.194,65.12,65.14,59200000.0
2009-09-25 09:15:00,65.139,65.139,65.11,65.139,62800000.0
2009-09-25 09:20:00,65.142,65.149,65.121,65.149,70400000.0
2009-09-25 09:25:00,65.153,65.162,65.137,65.14,56400000.0
2009-09-25 09:30:00,65.143,65.156,65.127,65.127,60800000.0
2009-09-25 09:35:00,65.133,65.14,65.042,65.088,68800000.0
2009-09-25 09:40:00,65.094,65.137,65.094,65.123,51200000.0
2009-09-25 09:45:00,65.146,65.146,65.082,65.111,58000000.0
2009-09-25 09:50:00,65.105,65.109,65.072,65.092,68800000.0
2009-09-25 09:55:00,65.091,65.092,64.967,65.042,72400000.0
2009-09-25 10:00:00,65.057,65.068,65.034,65.046,57600000.0
2009-09-25 10:05:00,65.031,65.059,65.018,65.029,62400000.0
2009-09-25 10:10:00,65.041,65.046,65.008,65.034,59200000.0
2009-09-25 10:15:00,65.044,65.053,64.982,65.001,54400000.0
2009-09-25 10:20:00,64.998,65.01,64.989,64.992,60800000.0
2009-09-25 10:25:00,64.989,64.992,64.943,64.992,59600000.0
2009-09-25 10:30:00,64.967,65.007,64.967,64.994,66800000.0
2009-09-25 10:35:00,65.002,65.015,64.882,65.01,54400000.0
2009-09-25 10:40:00,65.018,65.071,65.012,65.071,52800000.0
2009-09-25 10:45:00,65.089,65.145,65.076,65.109,62400000.0
2009-09-25 10:50:00,65.106,65.12,65.101,65.119,65600000.0
2009-09-25 10:55:00,65.117,65.122,65.014,65.078,59200000.0
2009-09-25 11:00:00,65.089,65.102,65.047,65.098,68200000.0
2009-09-25 11:05:00,65.11,65.124,65.037,65.064,58000000.0
2009-09-25 11:10:00,65.079,65.099,65.049,65.049,65600000.0
2009-09-25 11:15:00,65.043,65.071,65.034,65.04,65600000.0
2009-09-25 11:20:00,65.031,65.045,65.013,65.02,64000000.0
2009-09-25 11:25:00,65.008,65.04,65.001,65.036,70400000.0
2009-09-25 11:30:00,65.039,65.061,65.0,65.029,68800000.0
2009-09-25 11:35:00,65.025,65.049,64.998,65.031,60800000.0
2009-09-25 11:40:00,65.015,65.024,64.972,64.974,64400000.0
2009-09-25 11:45:00,64.986,65.019,64.986,65.004,54400000.0
2009-09-25 11:50:00,65.005,65.005,64.955,64.973,70400000.0
2009-09-25 11:55:00,64.971,65.011,64.921,64.989,64000000.0
2009-09-25 12:00:00,64.981,64.982,64.934,64.982,60800000.0
2009-09-25 12:05:00,65.004,65.014,64.836,64.929,62800000.0
2009-09-25 12:10:00,64.929,64.942,64.886,64.921,54400000.0
2009-09-25 12:15:00,64.934,64.953,64.861,64.871,65600000.0
2009-09-25 12:20:00,64.849,64.87,64.828,64.828,62400000.0
2009-09-25 12:25:00,64.821,64.836,64.785,64.8,65600000.0
2009-09-25 12:30:00,64.784,64.812,64.734,64.772,68800000.0
2009-09-25 12:35:00,64.79,64.861,64.77,64.841,68800000.0
2009-09-25 12:40:00,64.828,64.828,64.784,64.813,73600000.0
2009-09-25 12:45:00,64.814,64.814,64.769,64.806,57600000.0
2009-09-25 12:50:00,64.803,64.803,64.739,64.742,60800000.0
2009-09-25 12:55:00,64.749,64.809,64.737,64.796,70800000.0
2009-09-25 13:00:00,64.803,64.829,64.782,64.826,68000000.0
2009-09-25 13:05:00,64.837,64.869,64.837,64.851,51200000.0
2009-09-25 13:10:00,64.85,64.861,64.84,64.842,59200000.0
2009-09-25 13:15:00,64.819,64.833,64.744,64.82,70400000.0
2009-09-25 13:20:00,64.803,64.845,64.803,64.834,60800000.0
2009-09-25 13:25:00,64.82,64.829,64.726,64.808,64000000.0
2009-09-25 13:30:00,64.815,64.815,64.749,64.749,64000000.0
2009-09-25 13:35:00,64.743,64.768,64.72,64.732,118400000.0
2009-09-25 13:40:00,64.734,64.766,64.731,64.763,128000000.0
2009-09-25 13:45:00,64.759,64.771,64.74,64.764,88400000.0
2009-09-25 13:50:00,64.767,64.782,64.756,64.765,116800000.0
2009-09-25 13:55:00,64.769,64.775,64.731,64.757,104000000.0
2009-09-25 14:00:00,64.755,64.786,64.723,64.786,120400000.0
2009-09-25 14:05:00,64.776,64.783,64.755,64.783,164800000.0
2009-09-25 14:10:00,64.775,64.782,64.727,64.774,115200000.0
2009-09-25 14:15:00,64.763,64.774,64.7,64.7,105600000.0
2009-09-25 14:20:00,64.705,64.724,64.675,64.678,139600000.0
2009-09-25 14:25:00,64.67,64.722,64.665,64.708,159200000.0
2009-09-25 14:30:00,64.605,64.605,64.457,64.482,141200000.0
2009-09-25 14:35:00,64.473,64.555,64.469,64.495,159200000.0
2009-09-25 14:40:00,64.511,64.518,64.439,64.448,147200000.0
2009-09-25 14:45:00,64.45,64.537,64.447,64.537,86800000.0
2009-09-25 14:50:00,64.558,64.565,64.519,64.529,104400000.0
2009-09-25 14:55:00,64.52,64.52,64.465,64.489,64000000.0
2009-09-25 15:00:00,64.49,64.53,64.482,64.527,97600000.0
2009-09-25 15:05:00,64.512,64.551,64.502,64.527,120400000.0
2009-09-25 15:10:00,64.525,64.541,64.443,64.447,182800000.0
2009-09-25 15:15:00,64.444,64.464,64.422,64.457,120000000.0
2009-09-25 15:20:00,64.451,64.451,64.432,64.443,115400000.0
2009-09-25 15:25:00,64.433,64.477,64.318,64.347,213200000.0
2009-09-25 15:30:00,64.36,64.464,64.354,64.378,259200000.0
2009-09-25 15:35:00,64.375,64.396,64.35,64.381,192000000.0
2009-09-25 15:40:00,64.376,64.515,64.352,64.514,158400000.0
2009-09-25 15:45:00,64.527,64.615,64.527,64.558,125200000.0
2009-09-25 15:50:00,64.557,64.561,64.513,64.546,142800000.0
2009-09-25 15:55:00,64.584,64.612,64.521,64.521,163200000.0
2009-09-25 16:00:00,64.481,64.626,64.444,64.621,224000000.0
2009-09-25 16:05:00,64.624,64.685,64.604,64.674,205200000.0
2009-09-25 16:10:00,64.65,64.65,64.545,64.546,264000000.0
2009-09-25 16:15:00,64.541,64.595,64.51,64.576,225600000.0
2009-09-25 16:20:00,64.576,64.599,64.513,64.513,180800000.0
2009-09-25 16:25:00,64.51,64.565,64.495,64.495,124800000.0
2009-09-25 16:30:00,64.509,64.509,64.473,64.484,172800000.0
2009-09-25 16:35:00,64.482,64.482,64.4,64.412,220200000.0
2009-09-25 16:40:00,64.415,64.43,64.347,64.381,237200000.0
2009-09-25 16:45:00,64.38,64.434,64.327,64.414,284200000.0
2009-09-25 16:50:00,64.423,64.423,64.327,64.372,195200000.0
2009-09-25 16:55:00,64.371,64.421,64.348,64.421,188000000.0
2009-09-25 17:00:00,64.419,64.456,64.41,64.455,210000000.0
2009-09-25 17:05:00,64.481,64.526,64.426,64.426,276200000.0
2009-09-25 17:10:00,64.428,64.428,64.229,64.241,140800000.0
2009-09-25 17:15:00,64.266,64.308,64.257,64.306,165200000.0
2009-09-25 17:20:00,64.305,64.335,64.294,64.297,91200000.0
2009-09-25 17:25:00,64.302,64.39,64.302,64.364,159600000.0
2009-09-25 17:30:00,64.38,64.387,64.318,64.318,288400000.0
2009-09-25 17:35:00,64.316,64.346,64.275,64.326,216000000.0
2009-09-25 17:40:00,64.331,64.405,64.321,64.405,270400000.0
2009-09-25 17:45:00,64.411,64.42,64.378,64.397,234000000.0
2009-09-25 17:50:00,64.412,64.424,64.335,64.335,217000000.0
2009-09-25 17:55:00,64.337,64.35,64.29,64.35,242800000.0
2009-09-25 18:00:00,64.341,64.341,64.297,64.329,177600000.0
2009-09-25 18:05:00,64.332,64.349,64.327,64.349,227400000.0
2009-09-25 18:10:00,64.355,64.362,64.315,64.316,118400000.0
2009-09-25 18:15:00,64.315,64.321,64.277,64.294,206800000.0
2009-09-25 18:20:00,64.273,64.273,64.194,64.233,208000000.0
2009-09-25 18:25:00,64.221,64.295,64.205,64.291,136000000.0
2009-09-25 18:30:00,64.288,64.377,64.286,64.342,232400000.0
2009-09-25 18:35:00,64.339,64.339,64.298,64.309,275600000.0
2009-09-25 18:40:00,64.296,64.303,64.267,64.289,296000000.0
2009-09-25 18:45:00,64.284,64.305,64.284,64.293,238400000.0
2009-09-25 18:50:00,64.258,64.31,64.258,64.284,150800000.0
2009-09-25 18:55:00,64.3,64.309,64.284,64.305,122000000.0
2009-09-25 19:00:00,64.299,64.299,64.236,64.245,126400000.0
2009-09-25 19:05:00,64.242,64.263,64.235,64.238,182400000.0
2009-09-25 19:10:00,64.24,64.265,64.236,64.244,142400000.0
2009-09-25 19:15:00,64.252,64.257,64.227,64.235,131200000.0
2009-09-25 19:20:00,64.263,64.274,64.226,64.237,107200000.0
2009-09-25 19:25:00,64.23,64.264,64.223,64.253,188800000.0
2009-09-25 19:30:00,64.261,64.271,64.242,64.264,194000000.0
2009-09-25 19:35:00,64.259,64.273,64.252,64.273,113600000.0
2009-09-25 19:40:00,64.266,64.295,64.258,64.295,104000000.0
2009-09-25 19:45:00,64.294,64.295,64.264,64.264,102400000.0
2009-09-25 19:50:00,64.255,64.275,64.255,64.272,72400000.0
2009-09-25 19:55:00,64.271,64.277,64.242,64.257,96400000.0
2009-09-25 20:00:00,64.293,64.327,64.293,64.319,105600000.0
2009-09-25 20:05:00,64.309,64.313,64.278,64.307,152800000.0
2009-09-25 20:10:00,64.307,64.338,64.294,64.335,114000000.0
2009-09-25 20:15:00,64.334,64.339,64.289,64.292,117800000.0
2009-09-25 20:20:00,64.299,64.302,64.269,64.277,59200000.0
2009-09-25 20:25:00,64.289,64.289,64.237,64.25,78800000.0
2009-09-25 20:30:00,64.238,64.285,64.238,64.285,73600000.0
2009-09-25 20:35:00,64.281,64.334,64.269,64.334,67200000.0
2009-09-25 20:40:00,64.323,64.339,64.309,64.332,52800000.0
2009-09-25 20:45:00,64.316,64.369,64.309,64.361,72000000.0
2009-09-25 20:50:00,64.371,64.4,64.369,64.394,80000000.0
2009-09-25 20:55:00,64.399,64.5,64.399,64.457,75200000.0
2009-09-25 21:00:00,64.453,64.462,64.353,64.353,61800000.0
2009-09-25 21:05:00,64.347,64.356,64.316,64.318,78800000.0
2009-09-25 21:10:00,64.314,64.333,64.291,64.303,78400000.0
2009-09-25 21:15:00,64.3,64.31,64.283,64.296,104400000.0
2009-09-25 21:20:00,64.301,64.358,64.297,64.358,60800000.0
2009-09-25 21:25:00,64.354,64.357,64.324,64.347,122400000.0
2009-09-25 21:30:00,64.348,64.348,64.293,64.342,57600000.0
2009-09-25 21:35:00,64.349,64.369,64.326,64.353,67200000.0
2009-09-25 21:40:00,64.311,64.372,64.284,64.346,62800000.0
2009-09-25 21:45:00,64.343,64.42,64.284,64.38,84800000.0
2009-09-25 21:50:00,64.395,64.439,64.395,64.415,75200000.0
2009-09-25 21:55:00,64.417,64.424,64.362,64.385,104400000.0
2009-09-25 22:00:00,64.381,64.429,64.348,64.348,64000000.0
2009-09-25 22:05:00,64.339,64.355,64.325,64.355,73600000.0
2009-09-25 22:10:00,64.328,64.373,64.324,64.352,72000000.0
2009-09-25 22:15:00,64.343,64.36,64.326,64.357,67600000.0
2009-09-25 22:20:00,64.351,64.369,64.351,64.367,56000000.0
2009-09-25 22:25:00,64.363,64.377,64.325,64.369,67200000.0
2009-09-25 22:30:00,64.371,64.398,64.257,64.264,91200000.0
2009-09-25 22:35:00,64.259,64.259,64.186,64.191,131200000.0
2009-09-25 22:40:00,64.196,64.329,64.196,64.329,57600000.0
2009-09-25 22:45:00,64.322,64.322,64.262,64.262,70400000.0
2009-09-25 22:50:00,64.256,64.315,64.253,64.315,64000000.0
2009-09-25 22:55:00,64.338,64.384,64.321,64.384,64400000.0
2009-09-27 23:00:00,64.26,64.289,64.218,64.289,68800000.0
2009-09-27 23:05:00,64.27,64.309,64.131,64.16,93200000.0
2009-09-27 23:10:00,64.166,64.176,64.119,64.173,68800000.0
2009-09-27 23:15:00,64.197,64.216,64.141,64.176,56000000.0
2009-09-27 23:20:00,64.219,64.234,64.117,64.183,57600000.0
2009-09-27 23:25:00,64.189,64.191,64.084,64.084,64400000.0
2009-09-27 23:30:00,64.101,64.158,64.091,64.145,48000000.0
2009-09-27 23:35:00,64.115,64.162,64.106,64.162,56400000.0
2009-09-27 23:40:00,64.139,64.152,64.093,64.108,76800000.0
2009-09-27 23:45:00,64.111,64.178,64.078,64.177,59200000.0
2009-09-27 23:50:00,64.193,64.235,64.191,64.222,65600000.0
2009-09-27 23:55:00,64.216,64.254,64.185,64.252,51200000.0
2009-09-28 00:00:00,64.246,64.258,64.22,64.248,64000000.0
2009-09-28 00:05:00,64.221,64.244,64.137,64.208,68800000.0
2009-09-28 00:10:00,64.17,64.17,64.118,64.13,101200000.0
2009-09-28 00:15:00,64.133,64.176,64.103,64.115,86400000.0
2009-09-28 00:20:00,64.115,64.138,63.959,63.995,81600000.0
2009-09-28 00:25:00,63.996,64.077,63.959,64.077,88400000.0
2009-09-28 00:30:00,64.035,64.068,63.988,64.005,64000000.0
2009-09-28 00:35:00,64.009,64.017,63.917,63.993,81600000.0
2009-09-28 00:40:00,64.01,64.053,64.01,64.04,56000000.0
2009-09-28 00:45:00,64.033,64.039,63.958,63.973,60800000.0
2009-09-28 00:50:00,63.986,64.038,63.966,64.038,67200000.0
2009-09-28 00:55:00,64.038,64.08,64.022,64.08,76800000.0
2009-09-28 01:00:00,64.083,64.084,63.822,63.827,80000000.0
2009-09-28 01:05:00,63.84,63.854,63.644,63.787,86800000.0
2009-09-28 01:10:00,63.76,63.76,63.643,63.698,64400000.0
2009-09-28 01:15:00,63.665,63.719,63.6,63.6,78400000.0
2009-09-28 01:20:00,63.581,63.652,63.531,63.639,68800000.0
2009-09-28 01:25:00,63.634,63.675,63.606,63.663,69200000.0
2009-09-28 01:30:00,63.669,63.674,63.49,63.634,67600000.0
2009-09-28 01:35:00,63.64,63.664,63.614,63.651,75200000.0
2009-09-28 01:40:00,63.67,63.757,63.67,63.757,72400000.0
2009-09-28 01:45:00,63.763,63.877,63.748,63.877,67200000.0
2009-09-28 01:50:00,63.911,64.059,63.911,64.014,83200000.0
2009-09-28 01:55:00,63.987,63.987,63.867,63.867,65600000.0
2009-09-28 02:00:00,63.898,64.113,63.898,64.015,65600000.0
2009-09-28 02:05:00,64.016,64.145,64.016,64.145,83200000.0
2009-09-28 02:10:00,64.129,64.129,64.058,64.075,67200000.0
2009-09-28 02:15:00,64.063,64.088,64.004,64.021,72400000.0
2009-09-28 02:20:00,64.004,64.051,63.966,64.044,74600000.0
2009-09-28 02:25:00,64.046,64.046,63.961,63.961,67200000.0
2009-09-28 02:30:00,63.971,64.021,63.928,63.944,68800000.0
2009-09-28 02:35:00,63.949,63.956,63.789,63.789,68800000.0
2009-09-28 02:40:00,63.727,63.727,63.641,63.652,78400000.0
2009-09-28 02:45:00,63.621,63.789,63.571,63.789,59200000.0
2009-09-28 02:50:00,63.794,63.812,63.719,63.719,86400000.0
2009-09-28 02:55:00,63.707,63.716,63.573,63.573,80000000.0
2009-09-28 03:00:00,63.577,63.721,63.577,63.692,76800000.0
2009-09-28 03:05:00,63.694,63.761,63.683,63.753,67600000.0
2009-09-28 03:10:00,63.725,63.785,63.69,63.77,60800000.0
2009-09-28 03:15:00,63.773,63.838,63.743,63.794,56000000.0
2009-09-28 03:20:00,63.76,63.76,63.622,63.678,81600000.0
2009-09-28 03:25:00,63.68,63.713,63.658,63.664,64400000.0
2009-09-28 03:30:00,63.644,63.71,63.626,63.666,88800000.0
2009-09-28 03:35:00,63.636,63.727,63.593,63.593,72000000.0
2009-09-28 03:40:00,63.555,63.694,63.55,63.652,86800000.0
2009-09-28 03:45:00,63.653,63.669,63.619,63.63,100800000.0
2009-09-28 03:50:00,63.663,63.719,63.602,63.621,68800000.0
2009-09-28 03:55:00,63.615,63.694,63.539,63.689,64000000.0
2009-09-28 04:00:00,63.699,63.714,63.653,63.68,51200000.0
2009-09-28 04:05:00,63.685,63.735,63.675,63.689,65600000.0
2009-09-28 04:10:00,63.684,63.716,63.657,63.66,59200000.0
2009-09-28 04:15:00,63.639,63.639,63.58,63.608,76800000.0
2009-09-28 04:20:00,63.627,63.653,63.604,63.615,56000000.0
2009-09-28 04:25:00,63.617,63.622,63.589,63.621,41600000.0
2009-09-28 04:30:00,63.637,63.652,63.601,63.645,64000000.0
2009-09-28 04:35:00,63.643,63.684,63.617,63.65,57600000.0
2009-09-28 04:40:00,63.678,63.693,63.671,63.677,56000000.0
2009-09-28 04:45:00,63.679,63.679,63.631,63.677,68800000.0
2009-09-28 04:50:00,63.668,63.677,63.639,63.661,92800000.0
2009-09-28 04:55:00,63.66,63.663,63.622,63.66,64000000.0
2009-09-28 05:00:00,63.645,63.645,63.589,63.62,57600000.0
2009-09-28 05:05:00,63.621,63.723,63.605,63.721,64000000.0
2009-09-28 05:10:00,63.735,63.759,63.698,63.71,70400000.0
2009-09-28 05:15:00,63.71,63.763,63.71,63.763,57600000.0
2009-09-28 05:20:00,63.757,63.757,63.727,63.739,131200000.0
2009-09-28 05:25:00,63.739,63.749,63.711,63.713,91200000.0
2009-09-28 05:30:00,63.707,63.71,63.665,63.669,67200000.0
2009-09-28 05:35:00,63.667,63.675,63.636,63.667,56000000.0
2009-09-28 05:40:00,63.673,63.687,63.657,63.684,66600000.0
2009-09-28 05:45:00,63.682,63.701,63.652,63.685,72400000.0
2009-09-28 05:50:00,63.697,63.7,63.665,63.67,74000000.0
2009-09-28 05:55:00,63.66,63.669,63.653,63.662,64000000.0
2009-09-28 06:00:00,63.669,63.729,63.665,63.684,104000000.0
2009-09-28 06:05:00,63.682,63.7,63.674,63.685,75600000.0
2009-09-28 06:10:00,63.644,63.683,63.644,63.676,85200000.0
2009-09-28 06:15:00,63.695,63.784,63.695,63.783,62800000.0
2009-09-28 06:20:00,63.787,63.793,63.717,63.746,68000000.0
2009-09-28 06:25:00,63.735,63.761,63.663,63.676,57600000.0
2009-09-28 06:30:00,63.68,63.713,63.669,63.697,122000000.0
2009-09-28 06:35:00,63.712,63.755,63.701,63.706,61200000.0
2009-09-28 06:40:00,63.694,63.74,63.686,63.74,104000000.0
2009-09-28 06:45:00,63.741,63.768,63.734,63.74,78400000.0
2009-09-28 06:50:00,63.757,63.767,63.714,63.756,78200000.0
2009-09-28 06:55:00,63.751,63.783,63.748,63.777,62400000.0
2009-09-28 07:00:00,63.794,63.815,63.785,63.815,75200000.0
2009-09-28 07:05:00,63.807,63.807,63.774,63.787,79400000.0
2009-09-28 07:10:00,63.772,63.837,63.768,63.837,72000000.0
2009-09-28 07:15:00,63.845,63.903,63.84,63.883,52200000.0
2009-09-28 07:20:00,63.881,63.886,63.798,63.808,67200000.0
2009-09-28 07:25:00,63.807,63.868,63.785,63.865,74000000.0
2009-09-28 07:30:00,63.858,63.858,63.803,63.823,78800000.0
2009-09-28 07:35:00,63.821,63.864,63.81,63.819,59600000.0
2009-09-28 07:40:00,63.816,63.85,63.784,63.784,118200000.0
2009-09-28 07:45:00,63.794,63.794,63.646,63.646,113600000.0
2009-09-28 07:50:00,63.644,63.69,63.644,63.656,152000000.0
2009-09-28 07:55:00,63.638,63.689,63.629,63.658,105600000.0
2009-09-28 08:00:00,63.649,63.649,63.607,63.647,96400000.0
2009-09-28 08:05:00,63.657,63.769,63.657,63.759,72400000.0
2009-09-28 08:10:00,63.755,63.859,63.725,63.85,102400000.0
2009-09-28 08:15:00,63.844,63.858,63.766,63.858,104000000.0
2009-09-28 08:20:00,63.864,63.864,63.8,63.818,113600000.0
2009-09-28 08:25:00,63.792,63.792,63.745,63.766,193600000.0
2009-09-28 08:30:00,63.765,63.784,63.743,63.781,188800000.0
2009-09-28 08:35:00,63.79,63.844,63.79,63.824,107200000.0
2009-09-28 08:40:00,63.836,63.91,63.836,63.909,132000000.0
2009-09-28 08:45:00,63.907,63.929,63.895,63.898,142400000.0
2009-09-28 08:50:00,63.902,63.916,63.872,63.896,182400000.0
2009-09-28 08:55:00,63.892,63.931,63.872,63.913,126800000.0
2009-09-28 09:00:00,63.91,63.91,63.879,63.888,122000000.0
2009-09-28 09:05:00,63.888,63.968,63.883,63.964,150400000.0
2009-09-28 09:10:00,63.945,63.971,63.932,63.939,238800000.0
2009-09-28 09:15:00,63.942,63.942,63.885,63.887,296800000.0
2009-09-28 09:20:00,63.86,63.98,63.86,63.979,276000000.0
2009-09-28 09:25:00,63.98,64.01,63.916,64.008,232400000.0
2009-09-28 09:30:00,63.999,63.999,63.914,63.918,136000000.0
2009-09-28 09:35:00,63.906,63.906,63.875,63.884,208000000.0
2009-09-28 09:40:00,63.868,63.934,63.866,63.917,206400000.0
2009-09-28 09:45:00,63.904,63.963,63.897,63.963,117800000.0
2009-09-28 09:50:00,63.961,63.966,63.92,63.92,228000000.0
2009-09-28 09:55:00,63.918,63.922,63.886,63.886,177600000.0
2009-09-28 10:00:00,63.896,63.92,63.89,63.918,242000000.0
2009-09-28 10:05:00,63.922,63.938,63.905,63.93,218000000.0
2009-09-28 10:10:00,63.925,63.932,63.882,63.886,234400000.0
2009-09-28 10:15:00,63.894,63.917,63.878,63.917,270800000.0
2009-09-28 10:20:00,63.911,63.965,63.905,63.962,216000000.0
2009-09-28 10:25:00,63.968,64.009,63.961,64.006,287400000.0
2009-09-28 10:30:00,64.04,64.055,64.014,64.019,158400000.0
2009-09-28 10:35:00,64.012,64.095,64.012,64.091,91200000.0
2009-09-28 10:40:00,64.074,64.074,63.952,63.972,164800000.0
2009-09-28 10:45:00,63.96,63.98,63.907,63.975,141600000.0
2009-09-28 10:50:00,63.945,63.945,63.883,63.917,278000000.0
2009-09-28 10:55:00,63.916,63.933,63.893,63.895,210400000.0
2009-09-28 11:00:00,63.899,63.937,63.88,63.896,186000000.0
2009-09-28 11:05:00,63.892,63.925,63.848,63.925,195200000.0
2009-09-28 11:10:00,63.915,63.95,63.891,63.919,285600000.0
2009-09-28 11:15:00,63.902,63.906,63.879,63.903,237200000.0
2009-09-28 11:20:00,63.905,63.916,63.87,63.916,220800000.0
2009-09-28 11:25:00,63.914,63.934,63.903,63.907,172800000.0
2009-09-28 11:30:00,63.906,63.915,63.856,63.864,124800000.0
2009-09-28 11:35:00,63.865,63.872,63.81,63.817,180800000.0
2009-09-28 11:40:00,63.82,63.838,63.794,63.838,225600000.0
2009-09-28 11:45:00,63.834,63.85,63.804,63.804,264800000.0
2009-09-28 11:50:00,63.799,63.813,63.741,63.742,204800000.0
2009-09-28 11:55:00,63.728,63.747,63.692,63.7,224400000.0
2009-09-28 12:00:00,63.714,63.731,63.706,63.731,163200000.0
2009-09-28 12:05:00,63.722,63.734,63.688,63.709,142800000.0
2009-09-28 12:10:00,63.697,63.729,63.691,63.722,124800000.0
2009-09-28 12:15:00,63.718,63.735,63.705,63.718,158400000.0
2009-09-28 12:20:00,63.722,63.732,63.692,63.713,192400000.0
2009-09-28 12:25:00,63.717,63.792,63.611,63.654,259200000.0
2009-09-28 12:30:00,63.671,63.81,63.671,63.724,212800000.0
2009-09-28 12:35:00,63.736,63.748,63.674,63.674,116000000.0
2009-09-28 12:40:00,63.674,63.71,63.648,63.648,120800000.0
2009-09-28 12:45:00,63.642,63.675,63.639,63.662,182200000.0
2009-09-28 12:50:00,63.667,63.692,63.658,63.681,120800000.0
2009-09-28 12:55:00,63.698,63.745,63.698,63.727,98000000.0
2009-09-28 13:00:00,63.72,63.72,63.67,63.693,64000000.0
2009-09-28 13:05:00,63.687,63.692,63.627,63.683,104000000.0
2009-09-28 13:10:00,63.689,63.689,63.663,63.667,86400000.0
2009-09-28 13:15:00,63.655,63.669,63.645,63.664,147200000.0
2009-09-28 13:20:00,63.664,63.708,63.661,63.708,158400000.0
2009-09-28 13:25:00,63.709,63.752,63.682,63.752,140800000.0
2009-09-28 13:30:00,63.763,63.807,63.763,63.791,158800000.0
2009-09-28 13:35:00,63.79,63.797,63.749,63.769,139200000.0
2009-09-28 13:40:00,63.777,63.804,63.732,63.756,103200000.0
2009-09-28 13:45:00,63.749,63.749,63.707,63.707,115200000.0
2009-09-28 13:50:00,63.702,63.733,63.662,63.662,164800000.0
2009-09-28 13:55:00,63.643,63.657,63.613,63.613,120000000.0
2009-09-28 14:00:00,63.633,63.749,63.633,63.749,104000000.0
2009-09-28 14:05:00,63.751,63.81,63.751,63.785,117200000.0
2009-09-28 14:10:00,63.782,63.811,63.776,63.791,88000000.0
2009-09-28 14:15:00,63.8,63.816,63.782,63.782,128400000.0
2009-09-28 14:20:00,63.802,63.873,63.797,63.859,118400000.0
2009-09-28 14:25:00,63.853,63.88,63.853,63.88,64000000.0
2009-09-28 14:30:00,63.895,63.953,63.825,63.917,64000000.0
2009-09-28 14:35:00,63.924,63.942,63.906,63.925,60800000.0
2009-09-28 14:40:00,63.933,63.947,63.911,63.937,69800000.0
2009-09-28 14:45:00,63.925,63.93,63.896,63.915,59200000.0
2009-09-28 14:50:00,63.924,63.951,63.9,63.9,51200000.0
2009-09-28 14:55:00,63.919,63.926,63.742,63.742,67200000.0
2009-09-28 15:00:00,63.72,63.795,63.703,63.793,70400000.0
2009-09-28 15:05:00,63.788,63.788,63.71,63.725,60800000.0
2009-09-28 15:10:00,63.728,63.728,63.697,63.711,58000000.0
2009-09-28 15:15:00,63.718,63.729,63.694,63.706,73600000.0
2009-09-28 15:20:00,63.7,63.7,63.585,63.656,69200000.0
2009-09-28 15:25:00,63.654,63.684,63.645,63.68,68800000.0
2009-09-28 15:30:00,63.696,63.7,63.66,63.676,65600000.0
2009-09-28 15:35:00,63.673,63.718,63.673,63.701,62800000.0
2009-09-28 15:40:00,63.696,63.783,63.675,63.782,65600000.0
2009-09-28 15:45:00,63.772,63.825,63.763,63.82,54400000.0
2009-09-28 15:50:00,63.838,63.841,63.745,63.768,57600000.0
2009-09-28 15:55:00,63.777,63.78,63.739,63.742,60200000.0
2009-09-28 16:00:00,63.761,63.782,63.697,63.747,64400000.0
2009-09-28 16:05:00,63.761,63.792,63.743,63.747,70400000.0
2009-09-28 16:10:00,63.744,63.829,63.744,63.82,53800000.0
2009-09-28 16:15:00,63.811,63.833,63.794,63.83,64000000.0
2009-09-28 16:20:00,63.835,63.941,63.826,63.93,61200000.0
2009-09-28 16:25:00,63.931,63.942,63.909,63.925,68800000.0
2009-09-28 16:30:00,63.943,64.065,63.943,64.028,64400000.0
2009-09-28 16:35:00,64.045,64.096,64.038,64.065,64000000.0
2009-09-28 16:40:00,64.061,64.065,64.021,64.061,65600000.0
2009-09-28 16:45:00,64.055,64.077,64.006,64.052,65600000.0
2009-09-28 16:50:00,64.041,64.054,63.958,63.966,58000000.0
2009-09-28 16:55:00,63.983,64.07,63.983,64.07,69200000.0
2009-09-28 17:00:00,64.071,64.08,63.955,64.03,58600000.0
2009-09-28 17:05:00,64.035,64.139,64.023,64.139,65600000.0
2009-09-28 17:10:00,64.126,64.159,64.11,64.141,62400000.0
2009-09-28 17:15:00,64.132,64.145,64.114,64.124,52800000.0
2009-09-28 17:20:00,64.117,64.182,64.078,64.175,54400000.0
2009-09-28 17:25:00,64.162,64.184,64.134,64.15,65600000.0
2009-09-28 17:30:00,64.162,64.183,64.153,64.172,59200000.0
2009-09-28 17:35:00,64.172,64.189,64.157,64.187,59200000.0
2009-09-28 17:40:00,64.192,64.368,64.19,64.368,54400000.0
2009-09-28 17:45:00,64.33,64.342,64.256,64.27,59200000.0
2009-09-28 17:50:00,64.272,64.285,64.198,64.198,62400000.0
2009-09-28 17:55:00,64.22,64.22,64.164,64.172,58000000.0
2009-09-28 18:00:00,64.176,64.215,64.075,64.21,72400000.0
2009-09-28 18:05:00,64.207,64.297,64.207,64.276,66400000.0
2009-09-28 18:10:00,64.262,64.267,64.211,64.237,58000000.0
2009-09-28 18:15:00,64.228,64.266,64.228,64.248,51200000.0
2009-09-28 18:20:00,64.241,64.284,64.199,64.241,69200000.0
2009-09-28 18:25:00,64.248,64.274,64.24,64.246,60800000.0
2009-09-28 18:30:00,64.244,64.244,64.192,64.22,56400000.0
2009-09-28 18:35:00,64.238,64.257,64.225,64.252,70800000.0
2009-09-28 18:40:00,64.246,64.246,64.187,64.216,62800000.0
2009-09-28 18:45:00,64.215,64.215,64.196,64.205,59200000.0
2009-09-28 18:50:00,64.203,64.221,64.131,64.147,64000000.0
2009-09-28 18:55:00,64.144,64.152,64.106,64.142,67200000.0
2009-09-28 19:00:00,64.13,64.161,64.095,64.131,59200000.0
2009-09-28 19:05:00,64.134,64.172,64.134,64.16,70400000.0
2009-09-28 19:10:00,64.15,64.157,64.134,64.14,62400000.0
2009-09-28 19:15:00,64.147,64.161,64.117,64.143,72000000.0
2009-09-28 19:20:00,64.143,64.153,64.128,64.134,67200000.0
2009-09-28 19:25:00,64.133,64.207,64.125,64.199,64000000.0
2009-09-28 19:30:00,64.197,64.251,64.197,64.249,56000000.0
2009-09-28 19:35:00,64.243,64.253,64.223,64.232,60800000.0
2009-09-28 19:40:00,64.227,64.246,64.212,64.237,61800000.0
2009-09-28 19:45:00,64.22,64.26,64.22,64.243,57600000.0
2009-09-28 19:50:00,64.236,64.236,64.178,64.189,57600000.0
2009-09-28 19:55:00,64.199,64.199,64.152,64.181,53200000.0
2009-09-28 20:00:00,64.147,64.192,64.147,64.173,54400000.0
2009-09-28 20:05:00,64.153,64.153,64.087,64.112,60800000.0
2009-09-28 20:10:00,64.088,64.159,64.084,64.159,70400000.0
2009-09-28 20:15:00,64.155,64.235,64.153,64.232,60800000.0
2009-09-28 20:20:00,64.238,64.244,64.196,64.197,60800000.0
2009-09-28 20:25:00,64.198,64.223,64.186,64.187,65600000.0
2009-09-28 20:30:00,64.201,64.226,64.193,64.207,65600000.0
2009-09-28 20:35:00,64.185,64.201,64.152,64.158,59200000.0
2009-09-28 20:40:00,64.176,64.181,64.153,64.163,57600000.0
2009-09-28 20:45:00,64.185,64.197,64.176,64.183,65600000.0
2009-09-28 20:50:00,64.181,64.228,64.174,64.221,59200000.0
2009-09-28 20:55:00,64.22,64.291,64.19,64.264,66000000.0
2009-09-28 21:00:00,64.261,64.29,64.234,64.262,65600000.0
2009-09-28 21:05:00,64.25,64.256,64.224,64.226,59200000.0
2009-09-28 21:10:00,64.225,64.225,64.187,64.211,62400000.0
2009-09-28 21:15:00,64.193,64.228,64.173,64.212,64000000.0
2009-09-28 21:20:00,64.191,64.234,64.184,64.189,60800000.0
2009-09-28 21:25:00,64.178,64.206,64.178,64.194,65600000.0
2009-09-28 21:30:00,64.201,64.208,64.18,64.193,57600000.0
2009-09-28 21:35:00,64.196,64.207,64.159,64.163,59200000.0
2009-09-28 21:40:00,64.151,64.158,64.107,64.14,64000000.0
2009-09-28 21:45:00,64.148,64.15,64.088,64.088,60000000.0
2009-09-28 21:50:00,64.084,64.135,63.978,64.116,66000000.0
2009-09-28 21:55:00,64.13,64.134,64.097,64.119,68000000.0
2009-09-28 22:00:00,64.114,64.135,64.06,64.121,60800000.0
2009-09-28 22:05:00,64.116,64.154,64.116,64.149,70400000.0
2009-09-28 22:10:00,64.15,64.194,64.148,64.194,75200000.0
2009-09-28 22:15:00,64.195,64.197,64.169,64.184,64000000.0
2009-09-28 22:20:00,64.186,64.191,64.172,64.173,60800000.0
2009-09-28 22:25:00,64.162,64.196,64.139,64.174,64000000.0
2009-09-28 22:30:00,64.183,64.205,64.181,64.187,64000000.0
2009-09-28 22:35:00,64.186,64.195,64.123,64.124,69200000.0
2009-09-28 22:40:00,64.122,64.122,64.078,64.078,52200000.0
2009-09-28 22:45:00,64.13,64.163,64.13,64.153,62400000.0
2009-09-28 22:50:00,64.143,64.183,64.143,64.171,56000000.0
2009-09-28 22:55:00,64.171,64.175,64.132,64.162,62400000.0
2009-09-28 23:00:00,64.117,64.185,64.102,64.185,66000000.0
2009-09-28 23:05:00,64.176,64.193,64.161,64.182,64000000.0
2009-09-28 23:10:00,64.175,64.204,64.168,64.198,57600000.0
2009-09-28 23:15:00,64.195,64.212,64.166,64.166,64000000.0
2009-09-28 23:20:00,64.204,64.206,64.132,64.187,62400000.0
2009-09-28 23:25:00,64.177,64.177,64.085,64.152,67200000.0
2009-09-28 23:30:00,64.157,64.157,64.097,64.097,62400000.0
2009-09-28 23:35:00,64.095,64.133,64.087,64.127,65600000.0
2009-09-28 23:40:00,64.105,64.128,64.092,64.112,65600000.0
2009-09-28 23:45:00,64.116,64.133,64.09,64.092,66000000.0
2009-09-28 23:50:00,64.122,64.177,64.116,64.176,64000000.0
2009-09-28 23:55:00,64.181,64.235,64.18,64.212,59600000.0
2009-09-29 00:00:00,64.218,64.249,64.188,64.249,62400000.0
2009-09-29 00:05:00,64.255,64.274,64.23,64.23,65600000.0
2009-09-29 00:10:00,64.249,64.265,64.184,64.184,59600000.0
2009-09-29 00:15:00,64.188,64.276,64.188,64.276,52800000.0
2009-09-29 00:20:00,64.281,64.281,64.253,64.269,67200000.0
2009-09-29 00:25:00,64.264,64.295,64.204,64.289,63200000.0
2009-09-29 00:30:00,64.284,64.285,64.25,64.257,61600000.0
2009-09-29 00:35:00,64.247,64.286,64.244,64.286,57600000.0
2009-09-29 00:40:00,64.285,64.285,64.252,64.265,52800000.0
2009-09-29 00:45:00,64.24,64.284,64.235,64.284,69200000.0
2009-09-29 00:50:00,64.283,64.31,64.249,64.297,67200000.0
2009-09-29 00:55:00,64.298,64.314,64.285,64.307,67200000.0
2009-09-29 01:00:00,64.327,64.338,64.265,64.322,56000000.0
2009-09-29 01:05:00,64.339,64.388,64.339,64.372,59200000.0
2009-09-29 01:10:00,64.37,64.383,64.279,64.359,64000000.0
2009-09-29 01:15:00,64.353,64.356,64.324,64.355,54400000.0
2009-09-29 01:20:00,64.369,64.411,64.369,64.408,72400000.0
2009-09-29 01:25:00,64.397,64.397,64.345,64.351,57600000.0
2009-09-29 01:30:00,64.371,64.418,64.369,64.415,56000000.0
2009-09-29 01:35:00,64.409,64.489,64.399,64.489,56000000.0
2009-09-29 01:40:00,64.49,64.49,64.43,64.472,57600000.0
2009-09-29 01:45:00,64.471,64.474,64.439,64.456,62400000.0
2009-09-29 01:50:00,64.463,64.467,64.421,64.464,64000000.0
2009-09-29 01:55:00,64.462,64.492,64.45,64.492,65600000.0
2009-09-29 02:00:00,64.512,64.599,64.512,64.558,65600000.0
2009-09-29 02:05:00,64.551,64.552,64.493,64.493,83600000.0
2009-09-29 02:10:00,64.475,64.475,64.437,64.443,67200000.0
2009-09-29 02:15:00,64.451,64.537,64.451,64.502,72000000.0
2009-09-29 02:20:00,64.478,64.498,64.467,64.492,70400000.0
2009-09-29 02:25:00,64.485,64.485,64.452,64.454,67200000.0
2009-09-29 02:30:00,64.46,64.503,64.46,64.465,68800000.0
2009-09-29 02:35:00,64.466,64.466,64.424,64.437,68800000.0
2009-09-29 02:40:00,64.421,64.431,64.378,64.413,78400000.0
2009-09-29 02:45:00,64.412,64.461,64.393,64.461,59600000.0
2009-09-29 02:50:00,64.482,64.615,64.481,64.611,86400000.0
2009-09-29 02:55:00,64.626,64.656,64.571,64.656,80000000.0
2009-09-29 03:00:00,64.687,64.687,64.591,64.591,76800000.0
2009-09-29 03:05:00,64.595,64.595,64.544,64.553,67200000.0
2009-09-29 03:10:00,64.546,64.601,64.534,64.601,60800000.0
2009-09-29 03:15:00,64.614,64.643,64.605,64.632,56000000.0
2009-09-29 03:20:00,64.639,64.684,64.52,64.684,80400000.0
2009-09-29 03:25:00,64.685,64.685,64.637,64.655,64000000.0
2009-09-29 03:30:00,64.655,64.655,64.587,64.609,88000000.0
2009-09-29 03:35:00,64.604,64.618,64.568,64.573,72400000.0
2009-09-29 03:40:00,64.583,64.583,64.552,64.566,78400000.0
2009-09-29 03:45:00,64.561,64.562,64.517,64.517,100800000.0
2009-09-29 03:50:00,64.507,64.507,64.393,64.485,64000000.0
2009-09-29 03:55:00,64.495,64.509,64.444,64.444,64000000.0
2009-09-29 04:00:00,64.456,64.515,64.456,64.495,60800000.0
2009-09-29 04:05:00,64.504,64.577,64.482,64.569,65600000.0
2009-09-29 04:10:00,64.554,64.576,64.53,64.567,59200000.0
2009-09-29 04:15:00,64.561,64.587,64.547,64.565,77200000.0
2009-09-29 04:20:00,64.562,64.607,64.553,64.582,64000000.0
2009-09-29 04:25:00,64.593,64.644,64.593,64.613,51200000.0
2009-09-29 04:30:00,64.608,64.614,64.571,64.599,59200000.0
2009-09-29 04:35:00,64.593,64.597,64.547,64.585,56000000.0
2009-09-29 04:40:00,64.588,64.598,64.549,64.589,56000000.0
2009-09-29 04:45:00,64.58,64.598,64.571,64.582,68800000.0
2009-09-29 04:50:00,64.57,64.608,64.568,64.603,93200000.0
2009-09-29 04:55:00,64.608,64.629,64.597,64.629,64000000.0
2009-09-29 05:00:00,64.615,64.616,64.588,64.609,58400000.0
2009-09-29 05:05:00,64.622,64.625,64.593,64.609,64400000.0
2009-09-29 05:10:00,64.611,64.649,64.605,64.645,69800000.0
2009-09-29 05:15:00,64.65,64.668,64.611,64.651,58000000.0
2009-09-29 05:20:00,64.662,64.707,64.662,64.701,131600000.0
2009-09-29 05:25:00,64.702,64.711,64.686,64.69,91200000.0
2009-09-29 05:30:00,64.691,64.71,64.689,64.699,67200000.0
2009-09-29 05:35:00,64.697,64.729,64.688,64.69,55400000.0
2009-09-29 05:40:00,64.722,64.75,64.7,64.7,67200000.0
2009-09-29 05:45:00,64.698,64.726,64.698,64.715,72000000.0
2009-09-29 05:50:00,64.715,64.721,64.665,64.691,73600000.0
2009-09-29 05:55:00,64.687,64.722,64.68,64.714,73600000.0
2009-09-29 06:00:00,64.715,64.718,64.659,64.673,104000000.0
2009-09-29 06:05:00,64.675,64.744,64.675,64.744,75200000.0
2009-09-29 06:10:00,64.728,64.735,64.714,64.728,84800000.0
2009-09-29 06:15:00,64.707,64.715,64.675,64.691,62800000.0
2009-09-29 06:20:00,64.695,64.731,64.653,64.728,67600000.0
2009-09-29 06:25:00,64.735,64.775,64.735,64.764,57600000.0
2009-09-29 06:30:00,64.77,64.784,64.732,64.761,122000000.0
2009-09-29 06:35:00,64.753,64.753,64.712,64.738,65600000.0
2009-09-29 06:40:00,64.74,64.782,64.712,64.715,104400000.0
2009-09-29 06:45:00,64.713,64.721,64.7,64.71,78400000.0
2009-09-29 06:50:00,64.712,64.736,64.711,64.73,78400000.0
2009-09-29 06:55:00,64.723,64.767,64.723,64.753,62800000.0
2009-09-29 07:00:00,64.758,64.78,64.746,64.78,75200000.0
2009-09-29 07:05:00,64.779,64.779,64.733,64.744,80400000.0
2009-09-29 07:10:00,64.745,64.762,64.737,64.762,72000000.0
2009-09-29 07:15:00,64.752,64.766,64.741,64.762,53200000.0
2009-09-29 07:20:00,64.778,64.784,64.742,64.751,63200000.0
2009-09-29 07:25:00,64.75,64.757,64.729,64.729,83600000.0
2009-09-29 07:30:00,64.729,64.761,64.712,64.761,77800000.0
2009-09-29 07:35:00,64.761,64.771,64.745,64.753,59200000.0
2009-09-29 07:40:00,64.753,64.783,64.744,64.769,118400000.0
2009-09-29 07:45:00,64.769,64.779,64.745,64.775,113600000.0
2009-09-29 07:50:00,64.789,64.793,64.768,64.789,152000000.0
2009-09-29 07:55:00,64.794,64.83,64.791,64.83,105600000.0
2009-09-29 08:00:00,64.826,64.861,64.809,64.85,96000000.0
2009-09-29 08:05:00,64.844,64.851,64.815,64.815,72000000.0
2009-09-29 08:10:00,64.816,64.848,64.798,64.819,102400000.0
2009-09-29 08:15:00,64.814,64.82,64.756,64.765,104000000.0
2009-09-29 08:20:00,64.767,64.781,64.758,64.777,113600000.0
2009-09-29 08:25:00,64.78,64.824,64.753,64.82,194000000.0
2009-09-29 08:30:00,64.813,64.877,64.81,64.877,189600000.0
2009-09-29 08:35:00,64.881,64.899,64.859,64.874,107200000.0
2009-09-29 08:40:00,64.889,65.02,64.889,64.985,131200000.0
2009-09-29 08:45:00,64.985,65.01,64.947,64.947,142800000.0
2009-09-29 08:50:00,64.959,64.975,64.896,64.924,182400000.0
2009-09-29 08:55:00,64.92,64.926,64.853,64.87,126400000.0
2009-09-29 09:00:00,64.873,64.873,64.834,64.834,121600000.0
2009-09-29 09:05:00,64.824,64.837,64.777,64.826,150400000.0
2009-09-29 09:10:00,64.829,64.859,64.762,64.762,238400000.0
2009-09-29 09:15:00,64.758,64.758,64.675,64.685,296400000.0
2009-09-29 09:20:00,64.68,64.682,64.605,64.634,275600000.0
2009-09-29 09:25:00,64.625,64.631,64.58,64.58,232400000.0
2009-09-29 09:30:00,64.565,64.565,64.452,64.491,136400000.0
2009-09-29 09:35:00,64.496,64.574,64.477,64.57,208000000.0
2009-09-29 09:40:00,64.569,64.569,64.505,64.518,206600000.0
2009-09-29 09:45:00,64.517,64.537,64.499,64.526,118400000.0
2009-09-29 09:50:00,64.539,64.572,64.45,64.45,227200000.0
2009-09-29 09:55:00,64.46,64.502,64.451,64.47,179200000.0
2009-09-29 10:00:00,64.459,64.478,64.443,64.471,241600000.0
2009-09-29 10:05:00,64.473,64.548,64.469,64.536,218000000.0
2009-09-29 10:10:00,64.535,64.535,64.498,64.504,234400000.0
2009-09-29 10:15:00,64.513,64.532,64.489,64.52,270400000.0
2009-09-29 10:20:00,64.515,64.525,64.468,64.483,216400000.0
2009-09-29 10:25:00,64.488,64.562,64.488,64.553,288400000.0
2009-09-29 10:30:00,64.56,64.595,64.56,64.568,158400000.0
2009-09-29 10:35:00,64.566,64.57,64.51,64.547,91600000.0
2009-09-29 10:40:00,64.545,64.545,64.504,64.521,164200000.0
2009-09-29 10:45:00,64.509,64.509,64.469,64.494,141000000.0
2009-09-29 10:50:00,64.498,64.526,64.498,64.519,277200000.0
2009-09-29 10:55:00,64.516,64.569,64.508,64.548,209600000.0
2009-09-29 11:00:00,64.533,64.544,64.468,64.476,187200000.0
2009-09-29 11:05:00,64.49,64.52,64.45,64.459,195200000.0
2009-09-29 11:10:00,64.46,64.473,64.419,64.47,285200000.0
2009-09-29 11:15:00,64.449,64.49,64.435,64.478,237200000.0
2009-09-29 11:20:00,64.478,64.478,64.378,64.382,221200000.0
2009-09-29 11:25:00,64.369,64.37,64.334,64.356,172800000.0
2009-09-29 11:30:00,64.367,64.393,64.361,64.372,124800000.0
2009-09-29 11:35:00,64.364,64.372,64.322,64.331,181200000.0
2009-09-29 11:40:00,64.336,64.373,64.336,64.373,226000000.0
2009-09-29 11:45:00,64.365,64.371,64.34,64.371,264400000.0
2009-09-29 11:50:00,64.39,64.408,64.38,64.394,204800000.0
2009-09-29 11:55:00,64.392,64.414,64.361,64.389,224000000.0
2009-09-29 12:00:00,64.397,64.459,64.372,64.459,162400000.0
2009-09-29 12:05:00,64.461,64.489,64.448,64.448,142800000.0
2009-09-29 12:10:00,64.444,64.507,64.439,64.489,125200000.0
2009-09-29 12:15:00,64.499,64.581,64.493,64.555,158400000.0
2009-09-29 12:20:00,64.543,64.543,64.49,64.512,192400000.0
2009-09-29 12:25:00,64.508,64.514,64.386,64.392,259200000.0
2009-09-29 12:30:00,64.387,64.607,64.387,64.561,213200000.0
2009-09-29 12:35:00,64.532,64.537,64.507,64.536,115200000.0
2009-09-29 12:40:00,64.53,64.53,64.43,64.444,120000000.0
2009-09-29 12:45:00,64.436,64.444,64.404,64.429,182400000.0
2009-09-29 12:50:00,64.431,64.45,64.405,64.437,120000000.0
2009-09-29 12:55:00,64.433,64.435,64.411,64.432,97600000.0
2009-09-29 13:00:00,64.429,64.429,64.372,64.377,64000000.0
2009-09-29 13:05:00,64.373,64.373,64.32,64.355,104000000.0
2009-09-29 13:10:00,64.351,64.364,64.295,64.364,87200000.0
2009-09-29 13:15:00,64.34,64.359,64.315,64.318,147200000.0
2009-09-29 13:20:00,64.327,64.342,64.299,64.305,158800000.0
2009-09-29 13:25:00,64.312,64.345,64.293,64.345,141200000.0
2009-09-29 13:30:00,64.36,64.419,64.352,64.396,158400000.0
2009-09-29 13:35:00,64.415,64.419,64.378,64.407,139600000.0
2009-09-29 13:40:00,64.413,64.44,64.408,64.409,108800000.0
2009-09-29 13:45:00,64.403,64.404,64.375,64.375,115200000.0
2009-09-29 13:50:00,64.381,64.387,64.344,64.373,164200000.0
2009-09-29 13:55:00,64.372,64.372,64.338,64.338,120400000.0
2009-09-29 14:00:00,64.301,64.306,64.263,64.265,104000000.0
2009-09-29 14:05:00,64.281,64.325,64.281,64.325,117200000.0
2009-09-29 14:10:00,64.329,64.35,64.285,64.287,88000000.0
2009-09-29 14:15:00,64.254,64.285,64.252,64.272,127400000.0
2009-09-29 14:20:00,64.244,64.27,64.222,64.259,118800000.0
2009-09-29 14:25:00,64.249,64.249,64.216,64.221,64000000.0
2009-09-29 14:30:00,64.216,64.267,64.124,64.265,67200000.0
2009-09-29 14:35:00,64.283,64.29,64.261,64.266,60800000.0
2009-09-29 14:40:00,64.273,64.294,64.257,64.294,70400000.0
2009-09-29 14:45:00,64.296,64.312,64.238,64.24,59200000.0
2009-09-29 14:50:00,64.226,64.261,64.212,64.239,51200000.0
2009-09-29 14:55:00,64.247,64.305,64.242,64.302,59200000.0
2009-09-29 15:00:00,64.334,64.403,64.333,64.35,70400000.0
2009-09-29 15:05:00,64.335,64.358,64.33,64.351,60800000.0
2009-09-29 15:10:00,64.361,64.452,64.361,64.452,57000000.0
2009-09-29 15:15:00,64.462,64.471,64.397,64.41,73000000.0
2009-09-29 15:20:00,64.41,64.434,64.34,64.405,69200000.0
2009-09-29 15:25:00,64.404,64.41,64.39,64.393,68800000.0
2009-09-29 15:30:00,64.375,64.413,64.348,64.401,65600000.0
2009-09-29 15:35:00,64.394,64.452,64.394,64.438,61800000.0
2009-09-29 15:40:00,64.45,64.48,64.434,64.449,65600000.0
2009-09-29 15:45:00,64.432,64.459,64.381,64.381,54400000.0
2009-09-29 15:50:00,64.391,64.407,64.357,64.357,57600000.0
2009-09-29 15:55:00,64.371,64.563,64.371,64.496,60800000.0
2009-09-29 16:00:00,64.407,64.407,64.259,64.342,64400000.0
2009-09-29 16:05:00,64.339,64.347,64.309,64.347,65600000.0
2009-09-29 16:10:00,64.346,64.449,64.346,64.419,54400000.0
2009-09-29 16:15:00,64.41,64.41,64.352,64.374,64000000.0
2009-09-29 16:20:00,64.361,64.414,64.35,64.35,61200000.0
2009-09-29 16:25:00,64.355,64.387,64.348,64.355,69200000.0
2009-09-29 16:30:00,64.348,64.421,64.346,64.408,64000000.0
2009-09-29 16:35:00,64.421,64.478,64.407,64.472,64000000.0
2009-09-29 16:40:00,64.492,64.5,64.439,64.439,65600000.0
2009-09-29 16:45:00,64.437,64.473,64.432,64.443,65600000.0
2009-09-29 16:50:00,64.444,64.447,64.375,64.395,73600000.0
2009-09-29 16:55:00,64.388,64.444,64.354,64.444,68800000.0
2009-09-29 17:00:00,64.429,64.445,64.318,64.393,59600000.0
2009-09-29 17:05:00,64.388,64.442,64.385,64.418,74000000.0
2009-09-29 17:10:00,64.432,64.477,64.425,64.477,62400000.0
2009-09-29 17:15:00,64.479,64.479,64.46,64.463,53200000.0
2009-09-29 17:20:00,64.463,64.484,64.387,64.466,54400000.0
2009-09-29 17:25:00,64.472,64.481,64.443,64.454,66000000.0
2009-09-29 17:30:00,64.482,64.502,64.466,64.497,58600000.0
2009-09-29 17:35:00,64.509,64.512,64.479,64.479,59200000.0
2009-09-29 17:40:00,64.466,64.51,64.464,64.47,54400000.0
2009-09-29 17:45:00,64.464,64.465,64.388,64.388,59400000.0
2009-09-29 17:50:00,64.381,64.434,64.362,64.425,62400000.0
2009-09-29 17:55:00,64.457,64.498,64.441,64.446,58000000.0
2009-09-29 18:00:00,64.438,64.46,64.365,64.456,64000000.0
2009-09-29 18:05:00,64.46,64.466,64.421,64.444,66000000.0
2009-09-29 18:10:00,64.449,64.486,64.423,64.486,58000000.0
2009-09-29 18:15:00,64.471,64.477,64.442,64.442,52000000.0
2009-09-29 18:20:00,64.459,64.496,64.415,64.457,68800000.0
2009-09-29 18:25:00,64.461,64.527,64.461,64.48,60800000.0
2009-09-29 18:30:00,64.477,64.522,64.465,64.516,56000000.0
2009-09-29 18:35:00,64.521,64.542,64.516,64.535,70400000.0
2009-09-29 18:40:00,64.535,64.535,64.498,64.507,62800000.0
2009-09-29 18:45:00,64.51,64.584,64.5,64.584,59200000.0
2009-09-29 18:50:00,64.578,64.634,64.57,64.631,72000000.0
2009-09-29 18:55:00,64.632,64.634,64.583,64.633,67200000.0
2009-09-29 19:00:00,64.647,64.668,64.642,64.668,59200000.0
2009-09-29 19:05:00,64.677,64.709,64.651,64.655,78400000.0
2009-09-29 19:10:00,64.644,64.672,64.623,64.64,61800000.0
2009-09-29 19:15:00,64.649,64.65,64.613,64.624,72400000.0
2009-09-29 19:20:00,64.627,64.668,64.616,64.66,67200000.0
2009-09-29 19:25:00,64.659,64.666,64.598,64.598,64000000.0
2009-09-29 19:30:00,64.6,64.609,64.559,64.58,56000000.0
2009-09-29 19:35:00,64.581,64.591,64.56,64.571,60800000.0
2009-09-29 19:40:00,64.559,64.559,64.466,64.542,62400000.0
2009-09-29 19:45:00,64.547,64.567,64.533,64.567,57600000.0
2009-09-29 19:50:00,64.567,64.569,64.536,64.54,57600000.0
2009-09-29 19:55:00,64.539,64.567,64.53,64.567,53200000.0
2009-09-29 20:00:00,64.569,64.574,64.513,64.539,54400000.0
2009-09-29 20:05:00,64.55,64.55,64.509,64.537,60800000.0
2009-09-29 20:10:00,64.525,64.527,64.433,64.452,70400000.0
2009-09-29 20:15:00,64.455,64.455,64.425,64.425,60800000.0
2009-09-29 20:20:00,64.424,64.43,64.403,64.417,60800000.0
2009-09-29 20:25:00,64.411,64.425,64.39,64.396,65600000.0
2009-09-29 20:30:00,64.408,64.444,64.398,64.435,65600000.0
2009-09-29 20:35:00,64.426,64.44,64.392,64.434,60000000.0
2009-09-29 20:40:00,64.425,64.439,64.388,64.417,57600000.0
2009-09-29 20:45:00,64.423,64.423,64.397,64.409,59600000.0
2009-09-29 20:50:00,64.407,64.412,64.396,64.412,56000000.0
2009-09-29 20:55:00,64.416,64.466,64.359,64.466,65600000.0
2009-09-29 21:00:00,64.467,64.505,64.459,64.466,65600000.0
2009-09-29 21:05:00,64.459,64.527,64.459,64.514,59200000.0
2009-09-29 21:10:00,64.508,64.508,64.412,64.412,62400000.0
2009-09-29 21:15:00,64.416,64.436,64.4,64.4,64000000.0
2009-09-29 21:20:00,64.384,64.445,64.384,64.44,60800000.0
2009-09-29 21:25:00,64.433,64.437,64.385,64.403,65600000.0
2009-09-29 21:30:00,64.405,64.429,64.393,64.417,57600000.0
2009-09-29 21:35:00,64.418,64.424,64.386,64.407,59600000.0
2009-09-29 21:40:00,64.372,64.407,64.372,64.39,70400000.0
2009-09-29 21:45:00,64.398,64.424,64.357,64.418,59200000.0
2009-09-29 21:50:00,64.396,64.413,64.303,64.409,66000000.0
2009-09-29 21:55:00,64.408,64.408,64.356,64.378,67200000.0
2009-09-29 22:00:00,64.388,64.392,64.302,64.354,60800000.0
2009-09-29 22:05:00,64.346,64.373,64.326,64.353,70400000.0
2009-09-29 22:10:00,64.347,64.359,64.329,64.332,75600000.0
2009-09-29 22:15:00,64.332,64.402,64.293,64.396,64000000.0
2009-09-29 22:20:00,64.378,64.398,64.357,64.386,60800000.0
2009-09-29 22:25:00,64.386,64.388,64.318,64.327,63800000.0
2009-09-29 22:30:00,64.32,64.331,64.294,64.323,64400000.0
2009-09-29 22:35:00,64.335,64.355,64.313,64.313,68800000.0
2009-09-29 22:40:00,64.317,64.347,64.313,64.315,52800000.0
2009-09-29 22:45:00,64.329,64.365,64.31,64.365,62400000.0
2009-09-29 22:50:00,64.362,64.364,64.326,64.328,56000000.0
2009-09-29 22:55:00,64.306,64.333,64.298,64.318,62800000.0
2009-09-29 23:00:00,64.291,64.324,64.291,64.318,65600000.0
2009-09-29 23:05:00,64.303,64.35,64.298,64.324,64000000.0
2009-09-29 23:10:00,64.3,64.328,64.3,64.314,62400000.0
2009-09-29 23:15:00,64.291,64.347,64.288,64.331,68800000.0
2009-09-29 23:20:00,64.334,64.35,64.304,64.35,62800000.0
2009-09-29 23:25:00,64.351,64.352,64.259,64.334,67600000.0
2009-09-29 23:30:00,64.348,64.383,64.33,64.367,62400000.0
2009-09-29 23:35:00,64.372,64.408,64.338,64.408,65600000.0
2009-09-29 23:40:00,64.397,64.422,64.387,64.415,65600000.0
2009-09-29 23:45:00,64.408,64.443,64.408,64.441,65600000.0
2009-09-29 23:50:00,64.418,64.457,64.418,64.43,64000000.0
2009-09-29 23:55:00,64.448,64.449,64.42,64.43,59000000.0
2009-09-30 00:00:00,64.449,64.457,64.418,64.441,62400000.0
2009-09-30 00:05:00,64.435,64.454,64.392,64.411,65600000.0
2009-09-30 00:10:00,64.42,64.42,64.354,64.413,59200000.0
2009-09-30 00:15:00,64.418,64.433,64.41,64.428,52200000.0
2009-09-30 00:20:00,64.423,64.448,64.423,64.44,65600000.0
2009-09-30 00:25:00,64.432,64.437,64.416,64.437,62400000.0
2009-09-30 00:30:00,64.427,64.459,64.419,64.441,60800000.0
2009-09-30 00:35:00,64.431,64.481,64.426,64.448,57600000.0
2009-09-30 00:40:00,64.464,64.474,64.42,64.462,53200000.0
2009-09-30 00:45:00,64.461,64.474,64.439,64.461,68800000.0
2009-09-30 00:50:00,64.417,64.494,64.417,64.488,67200000.0
2009-09-30 00:55:00,64.499,64.517,64.475,64.476,67600000.0
2009-09-30 01:00:00,64.494,64.5,64.401,64.5,56000000.0
2009-09-30 01:05:00,64.495,64.56,64.495,64.541,59200000.0
2009-09-30 01:10:00,64.547,64.619,64.494,64.562,64000000.0
2009-09-30 01:15:00,64.562,64.573,64.534,64.55,54400000.0
2009-09-30 01:20:00,64.551,64.585,64.528,64.567,72000000.0
2009-09-30 01:25:00,64.566,64.598,64.553,64.591,57600000.0
2009-09-30 01:30:00,64.593,64.626,64.588,64.606,56000000.0
2009-09-30 01:35:00,64.602,64.611,64.464,64.564,56000000.0
2009-09-30 01:40:00,64.574,64.577,64.521,64.533,57600000.0
2009-09-30 01:45:00,64.539,64.547,64.509,64.53,62400000.0
2009-09-30 01:50:00,64.54,64.623,64.533,64.619,64000000.0
2009-09-30 01:55:00,64.613,64.666,64.613,64.666,65600000.0
2009-09-30 02:00:00,64.672,64.675,64.629,64.648,66000000.0
2009-09-30 02:05:00,64.662,64.675,64.628,64.635,83200000.0
2009-09-30 02:10:00,64.644,64.718,64.64,64.707,67200000.0
2009-09-30 02:15:00,64.697,64.764,64.697,64.735,72000000.0
2009-09-30 02:20:00,64.724,64.736,64.697,64.715,70800000.0
2009-09-30 02:25:00,64.742,64.835,64.742,64.835,67600000.0
2009-09-30 02:30:00,64.856,64.865,64.794,64.809,68800000.0
2009-09-30 02:35:00,64.807,64.807,64.764,64.783,72000000.0
2009-09-30 02:40:00,64.771,64.785,64.743,64.743,78800000.0
2009-09-30 02:45:00,64.737,64.761,64.68,64.701,59200000.0
2009-09-30 02:50:00,64.714,64.718,64.663,64.663,86400000.0
2009-09-30 02:55:00,64.691,64.702,64.6,64.624,80000000.0
2009-09-30 03:00:00,64.628,64.682,64.617,64.672,76800000.0
2009-09-30 03:05:00,64.686,64.686,64.486,64.486,67200000.0
2009-09-30 03:10:00,64.463,64.504,64.45,64.463,60800000.0
2009-09-30 03:15:00,64.478,64.541,64.462,64.516,56000000.0
2009-09-30 03:20:00,64.5,64.531,64.411,64.531,81600000.0
2009-09-30 03:25:00,64.55,64.552,64.493,64.509,64000000.0
2009-09-30 03:30:00,64.579,64.607,64.514,64.575,88000000.0
2009-09-30 03:35:00,64.581,64.65,64.559,64.6,72000000.0
2009-09-30 03:40:00,64.597,64.625,64.568,64.579,78400000.0
2009-09-30 03:45:00,64.557,64.577,64.541,64.568,101200000.0
2009-09-30 03:50:00,64.592,64.603,64.494,64.537,64000000.0
2009-09-30 03:55:00,64.55,64.598,64.537,64.574,64000000.0
2009-09-30 04:00:00,64.601,64.696,64.601,64.666,59200000.0
2009-09-30 04:05:00,64.667,64.702,64.636,64.698,65600000.0
2009-09-30 04:10:00,64.688,64.706,64.674,64.701,59200000.0
2009-09-30 04:15:00,64.692,64.714,64.657,64.659,76800000.0
2009-09-30 04:20:00,64.639,64.639,64.577,64.591,48000000.0
2009-09-30 04:25:00,64.585,64.602,64.585,64.601,41000000.0
2009-09-30 04:30:00,64.608,64.632,64.608,64.618,62800000.0
2009-09-30 04:35:00,64.623,64.638,64.597,64.601,65600000.0
2009-09-30 04:40:00,64.603,64.644,64.597,64.631,56000000.0
2009-09-30 04:45:00,64.629,64.722,64.629,64.709,68800000.0
2009-09-30 04:50:00,64.699,64.729,64.682,64.712,92800000.0
2009-09-30 04:55:00,64.71,64.736,64.672,64.687,64000000.0
2009-09-30 05:00:00,64.667,64.681,64.637,64.678,57600000.0
2009-09-30 05:05:00,64.679,64.711,64.678,64.679,64000000.0
2009-09-30 05:10:00,64.685,64.707,64.653,64.678,70400000.0
2009-09-30 05:15:00,64.676,64.696,64.664,64.671,57600000.0
2009-09-30 05:20:00,64.671,64.723,64.671,64.719,131200000.0
2009-09-30 05:25:00,64.705,64.705,64.664,64.67,91200000.0
2009-09-30 05:30:00,64.681,64.697,64.661,64.671,67200000.0
2009-09-30 05:35:00,64.667,64.717,64.662,64.705,56000000.0
2009-09-30 05:40:00,64.714,64.76,64.713,64.752,67600000.0
2009-09-30 05:45:00,64.746,64.746,64.701,64.726,72000000.0
2009-09-30 05:50:00,64.693,64.729,64.69,64.718,73600000.0
2009-09-30 05:55:00,64.725,64.737,64.715,64.735,64000000.0
2009-09-30 06:00:00,64.707,64.745,64.707,64.745,104000000.0
2009-09-30 06:05:00,64.735,64.735,64.68,64.692,75200000.0
2009-09-30 06:10:00,64.692,64.701,64.672,64.672,84800000.0
2009-09-30 06:15:00,64.67,64.69,64.663,64.685,62400000.0
2009-09-30 06:20:00,64.688,64.695,64.641,64.694,67600000.0
2009-09-30 06:25:00,64.688,64.688,64.616,64.618,57600000.0
2009-09-30 06:30:00,64.621,64.624,64.606,64.624,122000000.0
2009-09-30 06:35:00,64.624,64.624,64.589,64.606,60800000.0
2009-09-30 06:40:00,64.598,64.611,64.578,64.597,104400000.0
2009-09-30 06:45:00,64.602,64.614,64.595,64.61,78400000.0
2009-09-30 06:50:00,64.609,64.616,64.595,64.598,78400000.0
2009-09-30 06:55:00,64.594,64.605,64.558,64.567,64000000.0
2009-09-30 07:00:00,64.57,64.603,64.57,64.603,75600000.0
2009-09-30 07:05:00,64.612,64.612,64.577,64.601,80000000.0
2009-09-30 07:10:00,64.598,64.604,64.566,64.569,72000000.0
2009-09-30 07:15:00,64.562,64.567,64.506,64.506,52800000.0
2009-09-30 07:20:00,64.546,64.546,64.496,64.537,62400000.0
2009-09-30 07:25:00,64.533,64.605,64.532,64.598,73000000.0
2009-09-30 07:30:00,64.577,64.624,64.577,64.624,78400000.0
2009-09-30 07:35:00,64.617,64.643,64.604,64.629,60800000.0
2009-09-30 07:40:00,64.622,64.627,64.595,64.619,118800000.0
2009-09-30 07:45:00,64.625,64.633,64.607,64.613,114000000.0
2009-09-30 07:50:00,64.606,64.618,64.55,64.603,152800000.0
2009-09-30 07:55:00,64.595,64.679,64.583,64.638,106400000.0
2009-09-30 08:00:00,64.637,64.732,64.637,64.704,96000000.0
2009-09-30 08:05:00,64.677,64.749,64.665,64.738,72000000.0
2009-09-30 08:10:00,64.757,64.782,64.737,64.782,102800000.0
2009-09-30 08:15:00,64.778,64.787,64.729,64.729,104000000.0
2009-09-30 08:20:00,64.736,64.787,64.729,64.774,113600000.0
2009-09-30 08:25:00,64.767,64.775,64.718,64.718,193800000.0
2009-09-30 08:30:00,64.688,64.722,64.683,64.702,189600000.0
2009-09-30 08:35:00,64.711,64.718,64.661,64.668,107200000.0
2009-09-30 08:40:00,64.669,64.696,64.662,64.696,131200000.0
2009-09-30 08:45:00,64.708,64.746,64.704,64.74,143200000.0
2009-09-30 08:50:00,64.742,64.778,64.736,64.762,182400000.0
2009-09-30 08:55:00,64.76,64.783,64.747,64.762,125800000.0
2009-09-30 09:00:00,64.759,64.761,64.719,64.725,122000000.0
2009-09-30 09:05:00,64.723,64.75,64.708,64.738,150400000.0
2009-09-30 09:10:00,64.739,64.739,64.696,64.73,238800000.0
2009-09-30 09:15:00,64.727,64.727,64.663,64.703,296800000.0
2009-09-30 09:20:00,64.697,64.699,64.664,64.677,275200000.0
2009-09-30 09:25:00,64.686,64.689,64.642,64.658,231800000.0
2009-09-30 09:30:00,64.652,64.708,64.627,64.682,136800000.0
2009-09-30 09:35:00,64.676,64.696,64.629,64.693,208000000.0
2009-09-30 09:40:00,64.697,64.716,64.639,64.653,206800000.0
2009-09-30 09:45:00,64.662,64.695,64.571,64.579,118400000.0
2009-09-30 09:50:00,64.569,64.589,64.533,64.533,227200000.0
2009-09-30 09:55:00,64.545,64.584,64.502,64.502,177600000.0
2009-09-30 10:00:00,64.507,64.572,64.507,64.55,241600000.0
2009-09-30 10:05:00,64.552,64.578,64.536,64.578,218000000.0
2009-09-30 10:10:00,64.578,64.626,64.567,64.604,233600000.0
2009-09-30 10:15:00,64.613,64.616,64.545,64.55,271600000.0
2009-09-30 10:20:00,64.547,64.547,64.474,64.535,216200000.0
2009-09-30 10:25:00,64.539,64.58,64.524,64.541,287800000.0
2009-09-30 10:30:00,64.535,64.557,64.482,64.482,158400000.0
2009-09-30 10:35:00,64.489,64.56,64.488,64.537,91200000.0
2009-09-30 10:40:00,64.52,64.52,64.405,64.429,164800000.0
2009-09-30 10:45:00,64.444,64.483,64.437,64.478,140200000.0
2009-09-30 10:50:00,64.481,64.522,64.481,64.505,278000000.0
2009-09-30 10:55:00,64.509,64.519,64.474,64.474,209600000.0
2009-09-30 11:00:00,64.489,64.547,64.489,64.522,187600000.0
2009-09-30 11:05:00,64.536,64.577,64.533,64.568,195200000.0
2009-09-30 11:10:00,64.567,64.602,64.554,64.602,285600000.0
2009-09-30 11:15:00,64.593,64.597,64.541,64.579,236800000.0
2009-09-30 11:20:00,64.581,64.631,64.56,64.593,220800000.0
2009-09-30 11:25:00,64.584,64.59,64.555,64.563,172800000.0
2009-09-30 11:30:00,64.548,64.556,64.533,64.546,124800000.0
2009-09-30 11:35:00,64.544,64.548,64.513,64.513,181400000.0
2009-09-30 11:40:00,64.504,64.513,64.482,64.513,226000000.0
2009-09-30 11:45:00,64.508,64.516,64.496,64.503,264000000.0
2009-09-30 11:50:00,64.519,64.563,64.519,64.538,205600000.0
2009-09-30 11:55:00,64.545,64.564,64.544,64.557,224800000.0
2009-09-30 12:00:00,64.567,64.635,64.567,64.635,163600000.0
2009-09-30 12:05:00,64.625,64.704,64.625,64.698,142400000.0
2009-09-30 12:10:00,64.697,64.704,64.625,64.631,124800000.0
2009-09-30 12:15:00,64.622,64.664,64.62,64.658,158800000.0
2009-09-30 12:20:00,64.657,64.657,64.619,64.627,191800000.0
2009-09-30 12:25:00,64.624,64.632,64.464,64.507,260400000.0
2009-09-30 12:30:00,64.498,64.611,64.489,64.599,212800000.0
2009-09-30 12:35:00,64.586,64.619,64.568,64.619,115600000.0
2009-09-30 12:40:00,64.613,64.626,64.593,64.597,120000000.0
2009-09-30 12:45:00,64.594,64.642,64.594,64.615,182200000.0
2009-09-30 12:50:00,64.615,64.627,64.567,64.588,120400000.0
2009-09-30 12:55:00,64.587,64.595,64.539,64.57,97600000.0
2009-09-30 13:00:00,64.563,64.602,64.559,64.578,64000000.0
2009-09-30 13:05:00,64.579,64.579,64.521,64.535,104400000.0
2009-09-30 13:10:00,64.527,64.527,64.478,64.527,86400000.0
2009-09-30 13:15:00,64.528,64.574,64.519,64.569,147200000.0
2009-09-30 13:20:00,64.571,64.582,64.557,64.582,158400000.0
2009-09-30 13:25:00,64.591,64.596,64.547,64.547,140800000.0
2009-09-30 13:30:00,64.551,64.585,64.541,64.565,158400000.0
2009-09-30 13:35:00,64.565,64.582,64.561,64.573,139200000.0
2009-09-30 13:40:00,64.579,64.596,64.579,64.583,102400000.0
2009-09-30 13:45:00,64.589,64.614,64.585,64.605,115200000.0
2009-09-30 13:50:00,64.615,64.652,64.567,64.578,164800000.0
2009-09-30 13:55:00,64.564,64.588,64.554,64.571,120400000.0
2009-09-30 14:00:00,64.586,64.628,64.578,64.628,104400000.0
2009-09-30 14:05:00,64.623,64.628,64.601,64.623,117200000.0
2009-09-30 14:10:00,64.628,64.642,64.574,64.584,88000000.0
2009-09-30 14:15:00,64.514,64.579,64.466,64.571,128000000.0
2009-09-30 14:20:00,64.572,64.646,64.566,64.617,118800000.0
2009-09-30 14:25:00,64.623,64.634,64.607,64.607,64000000.0
2009-09-30 14:30:00,64.656,64.734,64.562,64.686,66000000.0
2009-09-30 14:35:00,64.709,64.709,64.652,64.657,60800000.0
2009-09-30 14:40:00,64.658,64.681,64.63,64.675,70400000.0
2009-09-30 14:45:00,64.666,64.677,64.605,64.618,59200000.0
2009-09-30 14:50:00,64.608,64.676,64.599,64.646,51200000.0
2009-09-30 14:55:00,64.656,64.656,64.619,64.642,67200000.0
2009-09-30 15:00:00,64.651,64.678,64.647,64.666,70400000.0
2009-09-30 15:05:00,64.658,64.727,64.657,64.72,60800000.0
2009-09-30 15:10:00,64.715,64.785,64.715,64.785,57600000.0
2009-09-30 15:15:00,64.786,64.814,64.766,64.813,73600000.0
2009-09-30 15:20:00,64.802,64.802,64.689,64.793,68600000.0
2009-09-30 15:25:00,64.802,64.813,64.767,64.81,68800000.0
2009-09-30 15:30:00,64.825,64.88,64.82,64.854,65600000.0
2009-09-30 15:35:00,64.856,64.86,64.806,64.811,62400000.0
2009-09-30 15:40:00,64.811,64.824,64.638,64.647,65600000.0
2009-09-30 15:45:00,64.621,64.656,64.516,64.524,58000000.0
2009-09-30 15:50:00,64.537,64.616,64.521,64.616,57600000.0
2009-09-30 15:55:00,64.606,64.606,64.476,64.476,60800000.0
2009-09-30 16:00:00,64.493,64.511,64.28,64.346,64000000.0
2009-09-30 16:05:00,64.35,64.414,64.348,64.414,73600000.0
2009-09-30 16:10:00,64.412,64.515,64.41,64.511,54400000.0
2009-09-30 16:15:00,64.514,64.523,64.495,64.512,64000000.0
2009-09-30 16:20:00,64.525,64.533,64.451,64.451,60800000.0
2009-09-30 16:25:00,64.439,64.502,64.439,64.5,68800000.0
2009-09-30 16:30:00,64.51,64.534,64.494,64.506,64000000.0
2009-09-30 16:35:00,64.525,64.599,64.522,64.581,64000000.0
2009-09-30 16:40:00,64.577,64.6,64.553,64.56,65600000.0
2009-09-30 16:45:00,64.585,64.611,64.574,64.608,65600000.0
2009-09-30 16:50:00,64.622,64.694,64.622,64.694,58000000.0
2009-09-30 16:55:00,64.702,64.767,64.702,64.756,68800000.0
2009-09-30 17:00:00,64.71,64.737,64.636,64.731,67600000.0
2009-09-30 17:05:00,64.733,64.758,64.721,64.756,65600000.0
2009-09-30 17:10:00,64.758,64.786,64.731,64.737,62400000.0
2009-09-30 17:15:00,64.732,64.754,64.712,64.724,52800000.0
2009-09-30 17:20:00,64.725,64.734,64.614,64.709,54400000.0
2009-09-30 17:25:00,64.717,64.72,64.656,64.656,65000000.0
2009-09-30 17:30:00,64.671,64.672,64.64,64.667,59200000.0
2009-09-30 17:35:00,64.673,64.679,64.604,64.618,59200000.0
2009-09-30 17:40:00,64.612,64.617,64.548,64.582,54400000.0
2009-09-30 17:45:00,64.589,64.615,64.588,64.607,59200000.0
2009-09-30 17:50:00,64.599,64.608,64.571,64.571,62400000.0
2009-09-30 17:55:00,64.603,64.681,64.603,64.677,57600000.0
2009-09-30 18:00:00,64.691,64.778,64.619,64.766,64000000.0
2009-09-30 18:05:00,64.765,64.792,64.742,64.788,73600000.0
2009-09-30 18:10:00,64.778,64.812,64.761,64.812,57600000.0
2009-09-30 18:15:00,64.804,64.87,64.804,64.804,51200000.0
2009-09-30 18:20:00,64.796,64.814,64.732,64.795,68800000.0
2009-09-30 18:25:00,64.788,64.811,64.768,64.768,60800000.0
2009-09-30 18:30:00,64.765,64.775,64.721,64.75,55800000.0
2009-09-30 18:35:00,64.76,64.783,64.749,64.772,70400000.0
2009-09-30 18:40:00,64.779,64.804,64.775,64.792,62400000.0
2009-09-30 18:45:00,64.804,64.812,64.772,64.786,58600000.0
2009-09-30 18:50:00,64.78,64.798,64.763,64.794,64400000.0
2009-09-30 18:55:00,64.797,64.895,64.79,64.895,67600000.0
2009-09-30 19:00:00,64.904,64.926,64.885,64.921,59200000.0
2009-09-30 19:05:00,64.917,64.932,64.891,64.891,70400000.0
2009-09-30 19:10:00,64.88,64.903,64.849,64.892,62400000.0
2009-09-30 19:15:00,64.893,64.927,64.873,64.927,72000000.0
2009-09-30 19:20:00,64.917,64.949,64.891,64.933,67200000.0
2009-09-30 19:25:00,64.937,64.958,64.925,64.952,64000000.0
2009-09-30 19:30:00,64.939,64.939,64.914,64.914,61200000.0
2009-09-30 19:35:00,64.877,64.901,64.846,64.87,60800000.0
2009-09-30 19:40:00,64.847,64.852,64.802,64.819,62400000.0
2009-09-30 19:45:00,64.819,64.821,64.788,64.821,62200000.0
2009-09-30 19:50:00,64.827,64.874,64.803,64.874,62400000.0
2009-09-30 19:55:00,64.873,64.873,64.777,64.782,57600000.0
2009-09-30 20:00:00,64.781,64.844,64.781,64.84,53800000.0
2009-09-30 20:05:00,64.854,64.857,64.82,64.847,60800000.0
2009-09-30 20:10:00,64.838,64.861,64.835,64.858,70400000.0
2009-09-30 20:15:00,64.841,64.854,64.823,64.825,60200000.0
2009-09-30 20:20:00,64.8,64.825,64.735,64.744,61200000.0
2009-09-30 20:25:00,64.746,64.767,64.713,64.72,65600000.0
2009-09-30 20:30:00,64.739,64.76,64.698,64.76,66000000.0
2009-09-30 20:35:00,64.741,64.76,64.734,64.736,59600000.0
2009-09-30 20:40:00,64.743,64.804,64.727,64.802,57600000.0
2009-09-30 20:45:00,64.807,64.819,64.779,64.796,59200000.0
2009-09-30 20:50:00,64.798,64.819,64.759,64.773,56000000.0
2009-09-30 20:55:00,64.76,64.797,64.687,64.797,65600000.0
2009-09-30 21:00:00,64.808,64.811,64.749,64.765,65600000.0
2009-09-30 21:05:00,64.772,64.818,64.757,64.818,59200000.0
2009-09-30 21:10:00,64.813,64.813,64.735,64.736,62400000.0
2009-09-30 21:15:00,64.732,64.747,64.717,64.733,64400000.0
2009-09-30 21:20:00,64.759,64.779,64.734,64.738,61200000.0
2009-09-30 21:25:00,64.743,64.756,64.693,64.738,65600000.0
2009-09-30 21:30:00,64.734,64.793,64.692,64.756,57600000.0
2009-09-30 21:35:00,64.748,64.756,64.715,64.723,59200000.0
2009-09-30 21:40:00,64.739,64.764,64.707,64.719,68800000.0
2009-09-30 21:45:00,64.735,64.806,64.727,64.806,59200000.0
2009-09-30 21:50:00,64.813,64.844,64.737,64.836,65600000.0
2009-09-30 21:55:00,64.824,64.836,64.788,64.798,67600000.0
2009-09-30 22:00:00,64.802,64.81,64.74,64.793,60800000.0
2009-09-30 22:05:00,64.786,64.823,64.767,64.82,70400000.0
2009-09-30 22:10:00,64.79,64.831,64.79,64.807,75200000.0
2009-09-30 22:15:00,64.823,64.83,64.792,64.822,64000000.0
2009-09-30 22:20:00,64.83,64.856,64.817,64.847,60800000.0
2009-09-30 22:25:00,64.855,64.874,64.841,64.849,64000000.0
2009-09-30 22:30:00,64.861,64.884,64.806,64.808,64000000.0
2009-09-30 22:35:00,64.805,64.809,64.762,64.805,68800000.0
2009-09-30 22:40:00,64.805,64.811,64.783,64.788,52800000.0
2009-09-30 22:45:00,64.8,64.814,64.775,64.814,62400000.0
2009-09-30 22:50:00,64.81,64.812,64.748,64.762,56000000.0
2009-09-30 22:55:00,64.761,64.793,64.723,64.793,62400000.0
2009-09-30 23:00:00,64.774,64.792,64.723,64.754,65600000.0
2009-09-30 23:05:00,64.759,64.822,64.744,64.815,64400000.0
2009-09-30 23:10:00,64.81,64.917,64.81,64.917,67200000.0
2009-09-30 23:15:00,64.911,64.932,64.848,64.923,64400000.0
2009-09-30 23:20:00,64.927,64.936,64.902,64.919,62400000.0
2009-09-30 23:25:00,64.902,64.93,64.822,64.914,67200000.0
2009-09-30 23:30:00,64.921,64.924,64.878,64.883,62400000.0
2009-09-30 23:35:00,64.885,64.902,64.858,64.868,65600000.0
2009-09-30 23:40:00,64.85,64.871,64.824,64.846,65600000.0
2009-09-30 23:45:00,64.837,64.865,64.81,64.832,72400000.0
2009-09-30 23:50:00,64.84,64.857,64.81,64.855,64000000.0
2009-09-30 23:55:00,64.86,64.865,64.813,64.827,66000000.0
2009-10-01 00:00:00,64.854,64.883,64.834,64.88,62400000.0
2009-10-01 00:05:00,64.888,64.901,64.877,64.883,65600000.0
2009-10-01 00:10:00,64.884,64.927,64.872,64.92,59200000.0
2009-10-01 00:15:00,64.91,64.91,64.869,64.873,53200000.0
2009-10-01 00:20:00,64.868,64.899,64.86,64.899,74600000.0
2009-10-01 00:25:00,64.908,64.923,64.882,64.897,62400000.0
2009-10-01 00:30:00,64.897,64.92,64.897,64.911,60800000.0
2009-10-01 00:35:00,64.92,64.949,64.891,64.949,57600000.0
2009-10-01 00:40:00,64.953,64.968,64.934,64.962,60800000.0
2009-10-01 00:45:00,64.952,64.974,64.934,64.966,68200000.0
2009-10-01 00:50:00,64.932,64.981,64.932,64.977,68000000.0
2009-10-01 00:55:00,64.981,65.0,64.965,64.98,67200000.0
2009-10-01 01:00:00,64.987,65.04,64.952,64.982,56000000.0
2009-10-01 01:05:00,64.976,64.993,64.958,64.972,59200000.0
2009-10-01 01:10:00,64.946,65.022,64.902,64.975,64000000.0
2009-10-01 01:15:00,64.976,65.019,64.966,65.009,59200000.0
2009-10-01 01:20:00,65.014,65.029,64.966,64.979,72000000.0
2009-10-01 01:25:00,64.969,65.014,64.949,65.014,58000000.0
2009-10-01 01:30:00,65.034,65.042,65.003,65.013,56000000.0
2009-10-01 01:35:00,65.008,65.042,64.949,65.004,56000000.0
2009-10-01 01:40:00,65.025,65.025,64.961,64.961,57600000.0
2009-10-01 01:45:00,64.985,65.037,64.98,65.001,62400000.0
2009-10-01 01:50:00,65.011,65.011,64.954,64.994,64000000.0
2009-10-01 01:55:00,64.98,64.996,64.965,64.996,65600000.0
2009-10-01 02:00:00,64.998,65.003,64.932,64.965,65600000.0
2009-10-01 02:05:00,64.973,64.981,64.936,64.936,83600000.0
2009-10-01 02:10:00,64.924,64.932,64.887,64.902,67600000.0
2009-10-01 02:15:00,64.908,64.958,64.908,64.949,72000000.0
2009-10-01 02:20:00,64.948,64.958,64.905,64.947,70800000.0
2009-10-01 02:25:00,64.96,64.985,64.904,64.915,67200000.0
2009-10-01 02:30:00,64.918,64.926,64.879,64.901,68800000.0
2009-10-01 02:35:00,64.912,65.029,64.912,65.019,68800000.0
2009-10-01 02:40:00,65.002,65.027,65.002,65.02,78400000.0
2009-10-01 02:45:00,65.013,65.064,65.005,65.064,59200000.0
2009-10-01 02:50:00,65.068,65.072,64.923,64.923,86400000.0
2009-10-01 02:55:00,64.936,64.964,64.92,64.92,79400000.0
2009-10-01 03:00:00,64.914,64.943,64.889,64.889,76800000.0
2009-10-01 03:05:00,64.886,64.91,64.87,64.909,67200000.0
2009-10-01 03:10:00,64.902,64.913,64.881,64.883,60800000.0
2009-10-01 03:15:00,64.914,64.944,64.902,64.92,56000000.0
2009-10-01 03:20:00,64.916,64.926,64.828,64.885,81600000.0
2009-10-01 03:25:00,64.887,64.89,64.821,64.858,64000000.0
2009-10-01 03:30:00,64.85,64.854,64.785,64.802,88400000.0
2009-10-01 03:35:00,64.788,64.8,64.753,64.779,72000000.0
2009-10-01 03:40:00,64.79,64.836,64.79,64.816,78400000.0
2009-10-01 03:45:00,64.8,64.811,64.772,64.801,101200000.0
2009-10-01 03:50:00,64.824,64.837,64.735,64.79,68000000.0
2009-10-01 03:55:00,64.805,64.838,64.786,64.813,64000000.0
2009-10-01 04:00:00,64.815,64.843,64.805,64.828,51200000.0
2009-10-01 04:05:00,64.821,64.869,64.803,64.869,65600000.0
2009-10-01 04:10:00,64.878,64.9,64.852,64.887,59600000.0
2009-10-01 04:15:00,64.884,64.92,64.884,64.915,76800000.0
2009-10-01 04:20:00,64.919,64.919,64.868,64.878,56000000.0
2009-10-01 04:25:00,64.884,64.895,64.864,64.887,48000000.0
2009-10-01 04:30:00,64.898,64.926,64.878,64.879,59200000.0
2009-10-01 04:35:00,64.877,64.969,64.877,64.964,65600000.0
2009-10-01 04:40:00,64.972,64.972,64.923,64.953,56400000.0
2009-10-01 04:45:00,64.964,64.966,64.914,64.914,68800000.0
2009-10-01 04:50:00,64.898,64.908,64.855,64.855,93200000.0
2009-10-01 04:55:00,64.858,64.873,64.848,64.865,64000000.0
2009-10-01 05:00:00,64.87,64.895,64.869,64.88,57600000.0
2009-10-01 05:05:00,64.882,64.895,64.87,64.877,64400000.0
2009-10-01 05:10:00,64.869,64.907,64.833,64.903,70800000.0
2009-10-01 05:15:00,64.899,64.907,64.88,64.897,57600000.0
2009-10-01 05:20:00,64.899,64.911,64.838,64.875,131200000.0
2009-10-01 05:25:00,64.868,64.886,64.859,64.88,90600000.0
2009-10-01 05:30:00,64.878,64.894,64.861,64.884,67200000.0
2009-10-01 05:35:00,64.872,64.911,64.842,64.886,56000000.0
2009-10-01 05:40:00,64.898,64.928,64.837,64.843,67200000.0
2009-10-01 05:45:00,64.839,64.872,64.835,64.866,72000000.0
2009-10-01 05:50:00,64.874,64.885,64.863,64.87,73600000.0
2009-10-01 05:55:00,64.87,64.902,64.863,64.902,64000000.0
2009-10-01 06:00:00,64.908,64.909,64.868,64.89,104000000.0
2009-10-01 06:05:00,64.89,64.9,64.855,64.876,75200000.0
2009-10-01 06:10:00,64.87,64.872,64.838,64.854,84800000.0
2009-10-01 06:15:00,64.85,64.86,64.83,64.857,62400000.0
2009-10-01 06:20:00,64.867,64.896,64.866,64.888,67200000.0
2009-10-01 06:25:00,64.868,64.89,64.819,64.821,57600000.0
2009-10-01 06:30:00,64.817,64.851,64.81,64.81,121600000.0
2009-10-01 06:35:00,64.768,64.811,64.76,64.761,60800000.0
2009-10-01 06:40:00,64.755,64.806,64.75,64.787,104000000.0
2009-10-01 06:45:00,64.785,64.807,64.766,64.807,78400000.0
2009-10-01 06:50:00,64.799,64.799,64.749,64.781,78400000.0
2009-10-01 06:55:00,64.766,64.8,64.745,64.751,61800000.0
2009-10-01 07:00:00,64.722,64.79,64.722,64.79,75200000.0
2009-10-01 07:05:00,64.806,64.818,64.788,64.797,80000000.0
2009-10-01 07:10:00,64.802,64.826,64.768,64.826,72000000.0
2009-10-01 07:15:00,64.812,64.834,64.786,64.786,52800000.0
2009-10-01 07:20:00,64.844,64.844,64.772,64.779,63200000.0
2009-10-01 07:25:00,64.789,64.839,64.766,64.826,73600000.0
2009-10-01 07:30:00,64.838,64.876,64.829,64.876,78800000.0
2009-10-01 07:35:00,64.868,64.88,64.825,64.829,59200000.0
2009-10-01 07:40:00,64.824,64.837,64.801,64.801,118400000.0
2009-10-01 07:45:00,64.816,64.824,64.742,64.754,113600000.0
2009-10-01 07:50:00,64.748,64.762,64.662,64.741,152400000.0
2009-10-01 07:55:00,64.747,64.754,64.705,64.747,105600000.0
2009-10-01 08:00:00,64.728,64.728,64.633,64.691,96400000.0
2009-10-01 08:05:00,64.703,64.764,64.684,64.724,72000000.0
2009-10-01 08:10:00,64.742,64.786,64.733,64.786,103200000.0
2009-10-01 08:15:00,64.798,64.814,64.745,64.802,104400000.0
2009-10-01 08:20:00,64.807,64.839,64.793,64.836,113600000.0
2009-10-01 08:25:00,64.83,64.847,64.799,64.845,193600000.0
2009-10-01 08:30:00,64.828,64.838,64.793,64.838,189200000.0
2009-10-01 08:35:00,64.841,64.959,64.83,64.959,107200000.0
2009-10-01 08:40:00,64.961,65.013,64.961,65.013,131200000.0
2009-10-01 08:45:00,65.006,65.032,64.974,64.993,141800000.0
2009-10-01 08:50:00,65.004,65.025,64.999,65.02,182400000.0
2009-10-01 08:55:00,65.027,65.073,64.992,65.073,126400000.0
2009-10-01 09:00:00,65.082,65.082,64.992,65.013,121600000.0
2009-10-01 09:05:00,65.001,65.012,64.955,65.007,150400000.0
2009-10-01 09:10:00,65.007,65.023,64.975,65.01,239200000.0
2009-10-01 09:15:00,65.024,65.073,65.022,65.057,296400000.0
2009-10-01 09:20:00,65.065,65.109,65.049,65.054,275600000.0
2009-10-01 09:25:00,65.054,65.074,65.043,65.065,232200000.0
2009-10-01 09:30:00,65.066,65.078,65.029,65.05,135800000.0
2009-10-01 09:35:00,65.041,65.077,65.041,65.057,208400000.0
2009-10-01 09:40:00,65.065,65.087,65.057,65.076,206400000.0
2009-10-01 09:45:00,65.072,65.072,65.013,65.05,118400000.0
2009-10-01 09:50:00,65.039,65.064,64.998,65.0,227200000.0
2009-10-01 09:55:00,65.002,65.034,65.002,65.023,177600000.0
2009-10-01 10:00:00,65.016,65.029,65.003,65.018,242000000.0
2009-10-01 10:05:00,65.014,65.024,64.979,64.996,218000000.0
2009-10-01 10:10:00,64.99,65.026,64.987,65.015,233600000.0
2009-10-01 10:15:00,65.004,65.017,64.978,64.99,270800000.0
2009-10-01 10:20:00,64.991,65.049,64.991,65.042,216400000.0
2009-10-01 10:25:00,65.042,65.096,65.041,65.092,288400000.0
2009-10-01 10:30:00,65.091,65.102,65.034,65.039,158400000.0
2009-10-01 10:35:00,65.031,65.031,64.957,64.957,91200000.0
2009-10-01 10:40:00,64.99,64.99,64.905,64.914,165200000.0
2009-10-01 10:45:00,64.898,64.913,64.812,64.913,141600000.0
2009-10-01 10:50:00,64.92,64.941,64.912,64.932,276800000.0
2009-10-01 10:55:00,64.922,64.927,64.901,64.915,209600000.0
2009-10-01 11:00:00,64.922,64.997,64.921,64.983,187200000.0
2009-10-01 11:05:00,64.988,65.025,64.975,65.005,195200000.0
2009-10-01 11:10:00,64.989,65.017,64.977,65.017,284800000.0
2009-10-01 11:15:00,65.016,65.022,64.99,65.002,236600000.0
2009-10-01 11:20:00,65.013,65.024,64.985,65.021,221600000.0
2009-10-01 11:25:00,65.024,65.044,65.009,65.01,172800000.0
2009-10-01 11:30:00,65.017,65.03,64.998,65.0,125200000.0
2009-10-01 11:35:00,65.008,65.02,64.97,64.97,180800000.0
2009-10-01 11:40:00,64.965,64.98,64.944,64.973,225600000.0
2009-10-01 11:45:00,64.971,64.983,64.953,64.953,264400000.0
2009-10-01 11:50:00,64.951,64.974,64.928,64.95,204800000.0
2009-10-01 11:55:00,64.95,64.95,64.905,64.919,224000000.0
2009-10-01 12:00:00,64.901,64.944,64.868,64.94,163600000.0
2009-10-01 12:05:00,64.917,64.938,64.9,64.937,142800000.0
2009-10-01 12:10:00,64.933,64.934,64.905,64.905,124800000.0
2009-10-01 12:15:00,64.903,64.919,64.841,64.872,158800000.0
2009-10-01 12:20:00,64.866,64.866,64.818,64.829,191800000.0
2009-10-01 12:25:00,64.826,64.859,64.765,64.766,259000000.0
2009-10-01 12:30:00,64.74,64.868,64.725,64.845,213600000.0
2009-10-01 12:35:00,64.838,64.85,64.788,64.843,115000000.0
2009-10-01 12:40:00,64.839,64.84,64.818,64.825,120400000.0
2009-10-01 12:45:00,64.825,64.825,64.757,64.76,182400000.0
2009-10-01 12:50:00,64.766,64.813,64.766,64.801,120000000.0
2009-10-01 12:55:00,64.821,64.839,64.717,64.717,97600000.0
2009-10-01 13:00:00,64.718,64.779,64.71,64.774,64000000.0
2009-10-01 13:05:00,64.774,64.82,64.774,64.805,104000000.0
2009-10-01 13:10:00,64.767,64.822,64.767,64.808,86800000.0
2009-10-01 13:15:00,64.808,64.816,64.754,64.761,147200000.0
2009-10-01 13:20:00,64.769,64.796,64.751,64.756,158800000.0
2009-10-01 13:25:00,64.772,64.84,64.758,64.811,140800000.0
2009-10-01 13:30:00,64.816,64.836,64.792,64.796,159200000.0
2009-10-01 13:35:00,64.804,64.83,64.769,64.823,139600000.0
2009-10-01 13:40:00,64.821,64.827,64.78,64.791,102800000.0
2009-10-01 13:45:00,64.791,64.797,64.756,64.783,115200000.0
2009-10-01 13:50:00,64.8,64.815,64.781,64.781,165200000.0
2009-10-01 13:55:00,64.798,64.831,64.798,64.829,120400000.0
2009-10-01 14:00:00,64.83,64.86,64.806,64.85,104000000.0
2009-10-01 14:05:00,64.838,64.858,64.826,64.853,116800000.0
2009-10-01 14:10:00,64.858,64.898,64.833,64.898,88000000.0
2009-10-01 14:15:00,64.9,64.904,64.823,64.828,128000000.0
2009-10-01 14:20:00,64.824,64.862,64.807,64.853,118400000.0
2009-10-01 14:25:00,64.84,64.887,64.84,64.846,64400000.0
2009-10-01 14:30:00,64.807,64.897,64.774,64.862,64000000.0
2009-10-01 14:35:00,64.895,64.984,64.888,64.982,61200000.0
2009-10-01 14:40:00,64.957,64.97,64.922,64.943,70400000.0
2009-10-01 14:45:00,64.935,64.981,64.92,64.939,58600000.0
2009-10-01 14:50:00,64.924,64.958,64.908,64.953,60800000.0
2009-10-01 14:55:00,64.966,64.973,64.947,64.967,62400000.0
2009-10-01 15:00:00,64.99,65.03,64.984,64.985,70400000.0
2009-10-01 15:05:00,64.984,64.988,64.915,64.932,60800000.0
2009-10-01 15:10:00,64.906,64.963,64.906,64.932,57600000.0
2009-10-01 15:15:00,64.93,64.937,64.85,64.874,73600000.0
2009-10-01 15:20:00,64.863,64.872,64.732,64.806,68800000.0
2009-10-01 15:25:00,64.799,64.81,64.749,64.758,68800000.0
2009-10-01 15:30:00,64.768,64.768,64.693,64.725,65600000.0
2009-10-01 15:35:00,64.708,64.708,64.608,64.652,62400000.0
2009-10-01 15:40:00,64.659,64.76,64.655,64.76,65600000.0
2009-10-01 15:45:00,64.73,64.772,64.73,64.766,54400000.0
2009-10-01 15:50:00,64.754,64.76,64.729,64.742,58400000.0
2009-10-01 15:55:00,64.75,64.79,64.727,64.729,61200000.0
2009-10-01 16:00:00,64.699,64.729,64.626,64.68,64000000.0
2009-10-01 16:05:00,64.659,64.659,64.531,64.591,66000000.0
2009-10-01 16:10:00,64.602,64.641,64.601,64.611,59200000.0
2009-10-01 16:15:00,64.597,64.597,64.516,64.584,64000000.0
2009-10-01 16:20:00,64.611,64.645,64.572,64.644,60800000.0
2009-10-01 16:25:00,64.653,64.662,64.631,64.633,68800000.0
2009-10-01 16:30:00,64.629,64.629,64.567,64.57,68800000.0
2009-10-01 16:35:00,64.576,64.649,64.575,64.587,64000000.0
2009-10-01 16:40:00,64.602,64.647,64.602,64.624,65600000.0
2009-10-01 16:45:00,64.629,64.633,64.439,64.439,65600000.0
2009-10-01 16:50:00,64.452,64.6,64.439,64.6,58000000.0
2009-10-01 16:55:00,64.612,64.635,64.609,64.62,68200000.0
2009-10-01 17:00:00,64.596,64.596,64.458,64.467,59200000.0
2009-10-01 17:05:00,64.464,64.464,64.326,64.333,75200000.0
2009-10-01 17:10:00,64.326,64.377,64.287,64.312,62400000.0
2009-10-01 17:15:00,64.344,64.348,64.303,64.303,52800000.0
2009-10-01 17:20:00,64.29,64.32,64.205,64.296,54400000.0
2009-10-01 17:25:00,64.286,64.286,64.16,64.16,65600000.0
2009-10-01 17:30:00,64.16,64.207,64.147,64.159,59200000.0
2009-10-01 17:35:00,64.155,64.161,64.137,64.152,65600000.0
2009-10-01 17:40:00,64.158,64.294,64.158,64.294,54400000.0
2009-10-01 17:45:00,64.294,64.307,64.263,64.272,59200000.0
2009-10-01 17:50:00,64.252,64.265,64.218,64.237,62400000.0
2009-10-01 17:55:00,64.243,64.271,64.22,64.271,57600000.0
2009-10-01 18:00:00,64.281,64.33,64.218,64.256,64000000.0
2009-10-01 18:05:00,64.254,64.294,64.253,64.277,65600000.0
2009-10-01 18:10:00,64.295,64.314,64.279,64.314,60800000.0
2009-10-01 18:15:00,64.301,64.392,64.301,64.355,51200000.0
2009-10-01 18:20:00,64.348,64.409,64.328,64.399,68800000.0
2009-10-01 18:25:00,64.405,64.408,64.37,64.374,60800000.0
2009-10-01 18:30:00,64.356,64.436,64.356,64.421,56000000.0
2009-10-01 18:35:00,64.419,64.421,64.392,64.414,70400000.0
2009-10-01 18:40:00,64.38,64.42,64.364,64.364,62400000.0
2009-10-01 18:45:00,64.346,64.356,64.324,64.346,59600000.0
2009-10-01 18:50:00,64.343,64.369,64.326,64.369,64400000.0
2009-10-01 18:55:00,64.391,64.391,64.305,64.318,67200000.0
2009-10-01 19:00:00,64.315,64.344,64.287,64.3,59200000.0
2009-10-01 19:05:00,64.303,64.323,64.303,64.312,70800000.0
2009-10-01 19:10:00,64.301,64.316,64.283,64.289,62400000.0
2009-10-01 19:15:00,64.289,64.346,64.288,64.316,72000000.0
2009-10-01 19:20:00,64.313,64.335,64.226,64.236,67600000.0
2009-10-01 19:25:00,64.233,64.253,64.213,64.239,64800000.0
2009-10-01 19:30:00,64.225,64.257,64.168,64.168,56000000.0
2009-10-01 19:35:00,64.172,64.205,64.172,64.193,61200000.0
2009-10-01 19:40:00,64.199,64.298,64.196,64.298,62800000.0
2009-10-01 19:45:00,64.302,64.303,64.225,64.244,57600000.0
2009-10-01 19:50:00,64.259,64.259,64.216,64.243,57600000.0
2009-10-01 19:55:00,64.241,64.241,64.155,64.172,53200000.0
2009-10-01 20:00:00,64.188,64.196,64.141,64.155,54400000.0
2009-10-01 20:05:00,64.139,64.185,64.121,64.185,60800000.0
2009-10-01 20:10:00,64.183,64.259,64.183,64.259,70400000.0
2009-10-01 20:15:00,64.262,64.265,64.248,64.258,60800000.0
2009-10-01 20:20:00,64.242,64.269,64.233,64.247,60800000.0
2009-10-01 20:25:00,64.256,64.272,64.233,64.254,66000000.0
2009-10-01 20:30:00,64.261,64.267,64.187,64.194,66000000.0
2009-10-01 20:35:00,64.161,64.237,64.161,64.223,59200000.0
2009-10-01 20:40:00,64.213,64.213,64.128,64.153,57600000.0
2009-10-01 20:45:00,64.152,64.183,64.148,64.183,58600000.0
2009-10-01 20:50:00,64.181,64.199,64.149,64.187,56000000.0
2009-10-01 20:55:00,64.206,64.251,64.147,64.219,65600000.0
2009-10-01 21:00:00,64.193,64.201,64.136,64.139,66000000.0
2009-10-01 21:05:00,64.13,64.13,64.101,64.109,59000000.0
2009-10-01 21:10:00,64.106,64.126,64.089,64.119,62400000.0
2009-10-01 21:15:00,64.126,64.138,64.103,64.119,64000000.0
2009-10-01 21:20:00,64.135,64.149,64.116,64.149,60800000.0
2009-10-01 21:25:00,64.149,64.156,64.095,64.115,66000000.0
2009-10-01 21:30:00,64.08,64.145,64.079,64.112,58000000.0
2009-10-01 21:35:00,64.107,64.149,64.098,64.149,59200000.0
2009-10-01 21:40:00,64.153,64.178,64.13,64.13,64400000.0
2009-10-01 21:45:00,64.125,64.129,64.088,64.101,63400000.0
2009-10-01 21:50:00,64.093,64.103,63.968,64.071,65600000.0
2009-10-01 21:55:00,64.072,64.075,64.027,64.052,67600000.0
2009-10-01 22:00:00,64.055,64.082,64.019,64.072,60800000.0
2009-10-01 22:05:00,64.072,64.085,64.038,64.063,70400000.0
2009-10-01 22:10:00,64.073,64.1,64.06,64.093,75600000.0
2009-10-01 22:15:00,64.071,64.084,64.042,64.06,64000000.0
2009-10-01 22:20:00,64.053,64.066,64.03,64.036,60800000.0
2009-10-01 22:25:00,64.069,64.083,64.059,64.074,64000000.0
2009-10-01 22:30:00,64.083,64.107,64.072,64.072,64000000.0
2009-10-01 22:35:00,64.062,64.099,64.043,64.077,69200000.0
2009-10-01 22:40:00,64.064,64.083,64.055,64.057,52800000.0
2009-10-01 22:45:00,64.054,64.082,64.054,64.082,62800000.0
2009-10-01 22:50:00,64.072,64.077,64.025,64.027,56000000.0
2009-10-01 22:55:00,64.041,64.048,63.999,64.014,61800000.0
2009-10-01 23:00:00,64.02,64.028,63.997,64.004,66000000.0
2009-10-01 23:05:00,63.989,64.008,63.975,63.991,64000000.0
2009-10-01 23:10:00,63.968,64.001,63.968,63.982,65600000.0
2009-10-01 23:15:00,63.986,64.102,63.984,64.098,64000000.0
2009-10-01 23:20:00,64.087,64.108,64.041,64.049,62400000.0
2009-10-01 23:25:00,64.067,64.076,63.971,64.056,67200000.0
2009-10-01 23:30:00,64.066,64.095,64.053,64.082,62400000.0
2009-10-01 23:35:00,64.073,64.076,64.025,64.042,65600000.0
2009-10-01 23:40:00,64.029,64.043,63.967,63.974,65600000.0
2009-10-01 23:45:00,63.966,63.98,63.946,63.961,65600000.0
2009-10-01 23:50:00,63.927,63.988,63.924,63.985,64000000.0
2009-10-01 23:55:00,63.989,64.026,63.976,64.009,59200000.0
2009-10-02 00:00:00,64.03,64.03,63.968,63.982,62400000.0
2009-10-02 00:05:00,63.98,63.981,63.913,63.939,65600000.0
2009-10-02 00:10:00,63.946,63.955,63.922,63.945,59200000.0
2009-10-02 00:15:00,63.949,63.957,63.892,63.956,52800000.0
2009-10-02 00:20:00,63.944,63.972,63.927,63.955,65600000.0
2009-10-02 00:25:00,63.957,63.968,63.937,63.961,62800000.0
2009-10-02 00:30:00,63.977,64.034,63.977,64.018,60800000.0
2009-10-02 00:35:00,64.009,64.009,63.945,63.953,59600000.0
2009-10-02 00:40:00,63.967,63.995,63.967,63.976,52800000.0
2009-10-02 00:45:00,63.969,64.006,63.921,63.939,68800000.0
2009-10-02 00:50:00,63.943,63.955,63.919,63.921,67600000.0
2009-10-02 00:55:00,63.917,63.945,63.912,63.923,67200000.0
2009-10-02 01:00:00,63.937,63.969,63.872,63.965,55400000.0
2009-10-02 01:05:00,63.942,63.948,63.891,63.908,59600000.0
2009-10-02 01:10:00,63.91,63.973,63.812,63.948,64400000.0
2009-10-02 01:15:00,63.918,63.952,63.912,63.925,54400000.0
2009-10-02 01:20:00,63.959,63.981,63.959,63.962,72400000.0
2009-10-02 01:25:00,63.967,63.981,63.922,63.922,57600000.0
2009-10-02 01:30:00,63.914,63.914,63.852,63.863,56000000.0
2009-10-02 01:35:00,63.876,63.885,63.767,63.86,55400000.0
2009-10-02 01:40:00,63.862,63.867,63.769,63.775,57600000.0
2009-10-02 01:45:00,63.777,63.781,63.7,63.707,62800000.0
2009-10-02 01:50:00,63.713,63.8,63.707,63.793,64000000.0
2009-10-02 01:55:00,63.786,63.869,63.786,63.818,66000000.0
2009-10-02 02:00:00,63.806,63.852,63.793,63.793,66000000.0
2009-10-02 02:05:00,63.772,63.772,63.64,63.669,83600000.0
2009-10-02 02:10:00,63.644,63.644,63.572,63.624,67600000.0
2009-10-02 02:15:00,63.627,63.645,63.606,63.608,72000000.0
2009-10-02 02:20:00,63.591,63.665,63.591,63.637,70800000.0
2009-10-02 02:25:00,63.649,63.684,63.648,63.676,67200000.0
2009-10-02 02:30:00,63.68,63.692,63.636,63.643,69200000.0
2009-10-02 02:35:00,63.65,63.722,63.65,63.722,68800000.0
2009-10-02 02:40:00,63.724,63.753,63.705,63.742,77200000.0
2009-10-02 02:45:00,63.727,63.727,63.69,63.714,59200000.0
2009-10-02 02:50:00,63.711,63.716,63.667,63.688,86200000.0
2009-10-02 02:55:00,63.678,63.678,63.594,63.603,80000000.0
2009-10-02 03:00:00,63.589,63.591,63.419,63.448,76800000.0
2009-10-02 03:05:00,63.455,63.524,63.451,63.524,67200000.0
2009-10-02 03:10:00,63.538,63.574,63.52,63.522,60800000.0
2009-10-02 03:15:00,63.529,63.577,63.505,63.573,56000000.0
2009-10-02 03:20:00,63.565,63.608,63.505,63.598,82000000.0
2009-10-02 03:25:00,63.625,63.625,63.587,63.608,65200000.0
2009-10-02 03:30:00,63.594,63.679,63.587,63.677,88400000.0
2009-10-02 03:35:00,63.67,63.686,63.65,63.665,72000000.0
2009-10-02 03:40:00,63.652,63.684,63.63,63.655,78400000.0
2009-10-02 03:45:00,63.647,63.654,63.607,63.629,100200000.0
2009-10-02 03:50:00,63.658,63.687,63.566,63.641,64000000.0
2009-10-02 03:55:00,63.657,63.757,63.644,63.738,64000000.0
2009-10-02 04:00:00,63.746,63.776,63.718,63.734,51600000.0
2009-10-02 04:05:00,63.734,63.755,63.704,63.742,65600000.0
2009-10-02 04:10:00,63.733,63.776,63.731,63.776,59200000.0
2009-10-02 04:15:00,63.762,63.811,63.749,63.758,77200000.0
2009-10-02 04:20:00,63.757,63.768,63.74,63.74,54400000.0
2009-10-02 04:25:00,63.727,63.756,63.721,63.729,48000000.0
2009-10-02 04:30:00,63.72,63.736,63.693,63.711,57600000.0
2009-10-02 04:35:00,63.722,63.739,63.671,63.676,65000000.0
2009-10-02 04:40:00,63.681,63.724,63.669,63.712,65600000.0
2009-10-02 04:45:00,63.697,63.707,63.667,63.67,68800000.0
2009-10-02 04:50:00,63.66,63.683,63.65,63.657,92200000.0
2009-10-02 04:55:00,63.658,63.659,63.6,63.61,64000000.0
2009-10-02 05:00:00,63.573,63.605,63.521,63.535,57600000.0
2009-10-02 05:05:00,63.546,63.553,63.501,63.507,64400000.0
2009-10-02 05:10:00,63.512,63.545,63.502,63.513,70400000.0
2009-10-02 05:15:00,63.513,63.513,63.481,63.504,57600000.0
2009-10-02 05:20:00,63.502,63.562,63.493,63.551,130600000.0
2009-10-02 05:25:00,63.558,63.558,63.502,63.536,91000000.0
2009-10-02 05:30:00,63.537,63.578,63.52,63.578,67200000.0
2009-10-02 05:35:00,63.585,63.619,63.585,63.607,56000000.0
2009-10-02 05:40:00,63.58,63.622,63.58,63.599,67200000.0
2009-10-02 05:45:00,63.598,63.598,63.557,63.575,72400000.0
2009-10-02 05:50:00,63.579,63.579,63.554,63.565,74000000.0
2009-10-02 05:55:00,63.563,63.59,63.558,63.583,64000000.0
2009-10-02 06:00:00,63.583,63.592,63.547,63.568,104000000.0
2009-10-02 06:05:00,63.576,63.617,63.555,63.617,75600000.0
2009-10-02 06:10:00,63.621,63.66,63.621,63.651,84800000.0
2009-10-02 06:15:00,63.651,63.676,63.643,63.667,62400000.0
2009-10-02 06:20:00,63.678,63.711,63.665,63.69,67200000.0
2009-10-02 06:25:00,63.689,63.707,63.672,63.697,58000000.0
2009-10-02 06:30:00,63.678,63.73,63.678,63.72,121600000.0
2009-10-02 06:35:00,63.715,63.728,63.708,63.72,60800000.0
2009-10-02 06:40:00,63.72,63.732,63.699,63.712,104000000.0
2009-10-02 06:45:00,63.711,63.711,63.66,63.676,78400000.0
2009-10-02 06:50:00,63.695,63.701,63.668,63.668,78400000.0
2009-10-02 06:55:00,63.66,63.665,63.637,63.647,62400000.0
2009-10-02 07:00:00,63.648,63.651,63.612,63.623,75200000.0
2009-10-02 07:05:00,63.624,63.638,63.62,63.622,80000000.0
2009-10-02 07:10:00,63.598,63.647,63.598,63.647,72400000.0
2009-10-02 07:15:00,63.657,63.659,63.614,63.629,52800000.0
2009-10-02 07:20:00,63.624,63.733,63.622,63.712,62200000.0
2009-10-02 07:25:00,63.717,63.717,63.683,63.697,73600000.0
2009-10-02 07:30:00,63.698,63.773,63.682,63.773,78400000.0
2009-10-02 07:35:00,63.766,63.768,63.647,63.656,59200000.0
2009-10-02 07:40:00,63.649,63.724,63.636,63.722,119200000.0
2009-10-02 07:45:00,63.726,63.783,63.71,63.767,114000000.0
2009-10-02 07:50:00,63.764,63.833,63.75,63.822,152000000.0
2009-10-02 07:55:00,63.83,63.838,63.814,63.814,105600000.0
2009-10-02 08:00:00,63.794,63.794,63.753,63.77,96000000.0
2009-10-02 08:05:00,63.764,63.845,63.762,63.84,72400000.0
2009-10-02 08:10:00,63.833,63.847,63.82,63.843,102400000.0
2009-10-02 08:15:00,63.846,63.894,63.833,63.874,104400000.0
2009-10-02 08:20:00,63.874,63.941,63.865,63.941,113600000.0
2009-10-02 08:25:00,63.941,63.958,63.926,63.933,194400000.0
2009-10-02 08:30:00,63.917,63.936,63.888,63.888,188800000.0
2009-10-02 08:35:00,63.87,63.914,63.859,63.904,107200000.0
2009-10-02 08:40:00,63.876,63.893,63.86,63.878,131200000.0
2009-10-02 08:45:00,63.87,63.87,63.847,63.856,142800000.0
2009-10-02 08:50:00,63.855,63.869,63.789,63.81,182400000.0
2009-10-02 08:55:00,63.83,63.846,63.819,63.842,126400000.0
2009-10-02 09:00:00,63.854,63.905,63.854,63.871,121600000.0
2009-10-02 09:05:00,63.878,63.885,63.824,63.829,150800000.0
2009-10-02 09:10:00,63.824,63.847,63.814,63.829,239600000.0
2009-10-02 09:15:00,63.836,63.838,63.809,63.815,296000000.0
2009-10-02 09:20:00,63.818,63.861,63.782,63.786,275600000.0
2009-10-02 09:25:00,63.793,63.798,63.613,63.613,231400000.0
2009-10-02 09:30:00,63.584,63.638,63.572,63.626,136400000.0
2009-10-02 09:35:00,63.635,63.65,63.59,63.593,208800000.0
2009-10-02 09:40:00,63.597,63.67,63.58,63.67,206800000.0
2009-10-02 09:45:00,63.67,63.686,63.653,63.68,118400000.0
2009-10-02 09:50:00,63.691,63.708,63.668,63.701,227600000.0
2009-10-02 09:55:00,63.702,63.763,63.696,63.735,177600000.0
2009-10-02 10:00:00,63.736,63.736,63.58,63.589,242000000.0
2009-10-02 10:05:00,63.577,63.654,63.561,63.654,217800000.0
2009-10-02 10:10:00,63.668,63.687,63.65,63.656,233600000.0
2009-10-02 10:15:00,63.659,63.66,63.641,63.658,269800000.0
2009-10-02 10:20:00,63.68,63.712,63.671,63.712,216800000.0
2009-10-02 10:25:00,63.757,63.794,63.729,63.792,287800000.0
2009-10-02 10:30:00,63.773,63.808,63.772,63.796,158400000.0
2009-10-02 10:35:00,63.795,63.804,63.753,63.754,91200000.0
2009-10-02 10:40:00,63.749,63.785,63.74,63.785,164800000.0
2009-10-02 10:45:00,63.784,63.89,63.773,63.89,140800000.0
2009-10-02 10:50:00,63.877,63.891,63.855,63.855,277200000.0
2009-10-02 10:55:00,63.848,63.867,63.818,63.825,209000000.0
2009-10-02 11:00:00,63.828,63.839,63.805,63.827,187200000.0
2009-10-02 11:05:00,63.842,63.864,63.835,63.857,195600000.0
2009-10-02 11:10:00,63.862,63.895,63.862,63.891,284200000.0
2009-10-02 11:15:00,63.885,63.891,63.821,63.843,237600000.0
2009-10-02 11:20:00,63.856,63.861,63.791,63.802,221600000.0
2009-10-02 11:25:00,63.808,63.811,63.771,63.788,172800000.0
2009-10-02 11:30:00,63.801,63.859,63.801,63.85,124800000.0
2009-10-02 11:35:00,63.839,63.839,63.776,63.787,181200000.0
2009-10-02 11:40:00,63.801,63.848,63.794,63.841,226000000.0
2009-10-02 11:45:00,63.851,63.857,63.811,63.821,264400000.0
2009-10-02 11:50:00,63.812,63.812,63.719,63.728,204200000.0
2009-10-02 11:55:00,63.735,63.738,63.682,63.722,224000000.0
2009-10-02 12:00:00,63.72,63.759,63.719,63.759,163200000.0
2009-10-02 12:05:00,63.75,63.76,63.711,63.714,142800000.0
2009-10-02 12:10:00,63.705,63.715,63.664,63.664,124800000.0
2009-10-02 12:15:00,63.658,63.681,63.648,63.648,159200000.0
2009-10-02 12:20:00,63.648,63.66,63.617,63.631,192000000.0
2009-10-02 12:25:00,63.627,63.638,63.523,63.532,259200000.0
2009-10-02 12:30:00,63.537,63.666,63.533,63.654,213200000.0
2009-10-02 12:35:00,63.662,63.692,63.661,63.69,115600000.0
2009-10-02 12:40:00,63.688,63.693,63.674,63.674,120400000.0
2009-10-02 12:45:00,63.659,63.663,63.611,63.611,182400000.0
2009-10-02 12:50:00,63.61,63.63,63.599,63.614,120000000.0
2009-10-02 12:55:00,63.628,63.647,63.618,63.62,97600000.0
2009-10-02 13:00:00,63.615,63.615,63.542,63.568,64000000.0
2009-10-02 13:05:00,63.56,63.589,63.548,63.561,104000000.0
2009-10-02 13:10:00,63.573,63.646,63.568,63.642,86800000.0
2009-10-02 13:15:00,63.636,63.639,63.584,63.593,147200000.0
2009-10-02 13:20:00,63.593,63.598,63.557,63.558,157800000.0
2009-10-02 13:25:00,63.55,63.595,63.535,63.595,140800000.0
2009-10-02 13:30:00,63.6,63.663,63.586,63.657,158400000.0
2009-10-02 13:35:00,63.66,63.66,63.616,63.616,139200000.0
2009-10-02 13:40:00,63.607,63.646,63.58,63.635,102400000.0
2009-10-02 13:45:00,63.64,63.696,63.639,63.658,115200000.0
2009-10-02 13:50:00,63.681,63.685,63.671,63.678,164800000.0
2009-10-02 13:55:00,63.687,63.721,63.682,63.702,120000000.0
2009-10-02 14:00:00,63.714,63.803,63.707,63.803,104000000.0
2009-10-02 14:05:00,63.807,63.816,63.795,63.809,116800000.0
2009-10-02 14:10:00,63.805,63.806,63.768,63.794,88000000.0
2009-10-02 14:15:00,63.794,63.842,63.773,63.822,128000000.0
2009-10-02 14:20:00,63.811,63.881,63.781,63.878,118800000.0
2009-10-02 14:25:00,63.876,63.91,63.831,63.908,64000000.0
2009-10-02 14:30:00,63.458,63.551,63.218,63.239,69200000.0
2009-10-02 14:35:00,63.249,63.249,63.064,63.13,60800000.0
2009-10-02 14:40:00,63.175,63.441,63.175,63.414,70400000.0
2009-10-02 14:45:00,63.45,63.503,63.42,63.455,66000000.0
2009-10-02 14:50:00,63.44,63.486,63.326,63.326,51000000.0
2009-10-02 14:55:00,63.313,63.327,63.163,63.247,64000000.0
2009-10-02 15:00:00,63.244,63.312,63.213,63.241,70400000.0
2009-10-02 15:05:00,63.262,63.277,63.175,63.211,60800000.0
2009-10-02 15:10:00,63.212,63.343,63.204,63.343,57600000.0
2009-10-02 15:15:00,63.354,63.445,63.347,63.441,73400000.0
2009-10-02 15:20:00,63.435,63.449,63.292,63.292,68800000.0
2009-10-02 15:25:00,63.287,63.332,63.287,63.298,68800000.0
2009-10-02 15:30:00,63.3,63.394,63.3,63.359,65600000.0
2009-10-02 15:35:00,63.382,63.477,63.382,63.41,62400000.0
2009-10-02 15:40:00,63.44,63.455,63.336,63.381,65600000.0
2009-10-02 15:45:00,63.352,63.462,63.352,63.454,54400000.0
2009-10-02 15:50:00,63.461,63.567,63.428,63.545,57600000.0
2009-10-02 15:55:00,63.55,63.573,63.517,63.534,64000000.0
2009-10-02 16:00:00,63.505,63.699,63.432,63.699,64000000.0
2009-10-02 16:05:00,63.747,63.75,63.652,63.652,65600000.0
2009-10-02 16:10:00,63.652,63.671,63.618,63.618,54400000.0
2009-10-02 16:15:00,63.636,63.697,63.634,63.646,64400000.0
2009-10-02 16:20:00,63.66,63.856,63.66,63.852,60800000.0
2009-10-02 16:25:00,63.88,63.992,63.88,63.976,69200000.0
2009-10-02 16:30:00,63.996,64.173,63.996,64.165,64000000.0
2009-10-02 16:35:00,64.166,64.225,64.119,64.119,64000000.0
2009-10-02 16:40:00,64.126,64.126,64.073,64.104,65600000.0
2009-10-02 16:45:00,64.133,64.135,64.03,64.036,65600000.0
2009-10-02 16:50:00,64.035,64.038,63.934,63.939,57600000.0
2009-10-02 16:55:00,63.947,64.005,63.878,63.98,69200000.0
2009-10-02 17:00:00,63.975,64.169,63.924,64.162,59200000.0
2009-10-02 17:05:00,64.171,64.402,64.171,64.402,65600000.0
2009-10-02 17:10:00,64.399,64.399,64.261,64.263,62800000.0
2009-10-02 17:15:00,64.277,64.306,64.255,64.264,62400000.0
2009-10-02 17:20:00,64.263,64.378,64.235,64.378,54400000.0
2009-10-02 17:25:00,64.377,64.396,64.335,64.344,65600000.0
2009-10-02 17:30:00,64.367,64.468,64.367,64.391,59200000.0
2009-10-02 17:35:00,64.374,64.375,64.34,64.357,59200000.0
2009-10-02 17:40:00,64.333,64.333,64.19,64.199,54800000.0
2009-10-02 17:45:00,64.202,64.204,64.163,64.18,59200000.0
2009-10-02 17:50:00,64.187,64.219,64.185,64.198,62400000.0
2009-10-02 17:55:00,64.213,64.213,64.168,64.18,57000000.0
2009-10-02 18:00:00,64.185,64.22,64.092,64.22,64000000.0
2009-10-02 18:05:00,64.223,64.231,64.206,64.223,66000000.0
2009-10-02 18:10:00,64.235,64.299,64.215,64.215,58400000.0
2009-10-02 18:15:00,64.204,64.249,64.204,64.217,51600000.0
2009-10-02 18:20:00,64.207,64.21,64.124,64.148,69200000.0
2009-10-02 18:25:00,64.156,64.193,64.154,64.191,61200000.0
2009-10-02 18:30:00,64.202,64.244,64.202,64.218,56400000.0
2009-10-02 18:35:00,64.203,64.242,64.194,64.236,70400000.0
2009-10-02 18:40:00,64.247,64.27,64.233,64.243,62400000.0
2009-10-02 18:45:00,64.236,64.266,64.207,64.262,59200000.0
2009-10-02 18:50:00,64.257,64.27,64.233,64.24,64400000.0
2009-10-02 18:55:00,64.242,64.282,64.22,64.282,67600000.0
2009-10-02 19:00:00,64.28,64.343,64.272,64.342,59600000.0
2009-10-02 19:05:00,64.343,64.345,64.307,64.311,70400000.0
2009-10-02 19:10:00,64.311,64.376,64.298,64.36,62400000.0
2009-10-02 19:15:00,64.363,64.366,64.304,64.308,72000000.0
2009-10-02 19:20:00,64.293,64.321,64.288,64.313,67200000.0
2009-10-02 19:25:00,64.311,64.315,64.274,64.299,64000000.0
2009-10-02 19:30:00,64.319,64.326,64.275,64.305,56800000.0
2009-10-02 19:35:00,64.31,64.319,64.228,64.236,60800000.0
2009-10-02 19:40:00,64.211,64.241,64.2,64.236,63200000.0
2009-10-02 19:45:00,64.224,64.25,64.22,64.233,65600000.0
2009-10-02 19:50:00,64.239,64.262,64.226,64.231,57600000.0
2009-10-02 19:55:00,64.243,64.249,64.166,64.184,52800000.0
2009-10-02 20:00:00,64.195,64.213,64.183,64.205,54400000.0
2009-10-02 20:05:00,64.213,64.231,64.204,64.224,60800000.0
2009-10-02 20:10:00,64.219,64.236,64.18,64.214,70400000.0
2009-10-02 20:15:00,64.226,64.23,64.166,64.222,60800000.0
2009-10-02 20:20:00,64.192,64.25,64.192,64.241,60800000.0
2009-10-02 20:25:00,64.25,64.27,64.22,64.22,65600000.0
2009-10-02 20:30:00,64.256,64.263,64.208,64.256,65600000.0
2009-10-02 20:35:00,64.238,64.28,64.234,64.234,59200000.0
2009-10-02 20:40:00,64.225,64.233,64.205,64.225,57600000.0
2009-10-02 20:45:00,64.222,64.222,64.184,64.213,59200000.0
2009-10-02 20:50:00,64.213,64.224,64.187,64.216,56000000.0
2009-10-02 20:55:00,64.225,64.226,64.076,64.187,65600000.0
2009-10-02 21:00:00,64.173,64.219,64.157,64.184,65600000.0
2009-10-02 21:05:00,64.183,64.19,64.145,64.166,59200000.0
2009-10-02 21:10:00,64.189,64.206,64.172,64.196,62400000.0
2009-10-02 21:15:00,64.189,64.196,64.166,64.166,64000000.0
2009-10-02 21:20:00,64.176,64.187,64.155,64.161,60800000.0
2009-10-02 21:25:00,64.159,64.205,64.156,64.205,66000000.0
2009-10-02 21:30:00,64.212,64.223,64.199,64.218,57600000.0
2009-10-02 21:35:00,64.221,64.24,64.207,64.235,59200000.0
2009-10-02 21:40:00,64.231,64.253,64.225,64.225,64000000.0
2009-10-02 21:45:00,64.257,64.266,64.244,64.261,59200000.0
2009-10-02 21:50:00,64.263,64.268,64.164,64.223,67200000.0
2009-10-02 21:55:00,64.218,64.223,64.197,64.2,67200000.0
2009-10-02 22:00:00,64.193,64.208,64.115,64.183,60800000.0
2009-10-02 22:05:00,64.204,64.235,64.202,64.231,71200000.0
2009-10-02 22:10:00,64.256,64.34,64.245,64.33,75200000.0
2009-10-02 22:15:00,64.327,64.338,64.285,64.289,64400000.0
2009-10-02 22:20:00,64.289,64.378,64.283,64.366,60800000.0
2009-10-02 22:25:00,64.355,64.38,64.335,64.345,70400000.0
2009-10-02 22:30:00,64.353,64.409,64.353,64.405,64000000.0
2009-10-02 22:35:00,64.4,64.413,64.382,64.386,68200000.0
2009-10-02 22:40:00,64.393,64.435,64.391,64.415,52800000.0
2009-10-02 22:45:00,64.426,64.431,64.338,64.346,62800000.0
2009-10-02 22:50:00,64.341,64.341,64.265,64.282,56000000.0
2009-10-02 22:55:00,64.281,64.294,64.214,64.237,62400000.0
2009-10-04 23:00:00,64.021,64.155,63.984,64.014,66000000.0
2009-10-04 23:05:00,64.019,64.045,64.004,64.032,64400000.0
2009-10-04 23:10:00,64.005,64.081,64.005,64.045,57600000.0
2009-10-04 23:15:00,64.05,64.077,64.022,64.035,64000000.0
2009-10-04 23:20:00,64.022,64.075,64.022,64.064,50000000.0
2009-10-04 23:25:00,64.054,64.079,63.971,64.068,67600000.0
2009-10-04 23:30:00,64.07,64.076,64.034,64.065,62400000.0
2009-10-04 23:35:00,64.082,64.089,64.06,64.063,49600000.0
2009-10-04 23:40:00,64.048,64.09,64.041,64.078,66000000.0
2009-10-04 23:45:00,64.059,64.074,64.01,64.026,65600000.0
2009-10-04 23:50:00,64.023,64.032,64.015,64.023,64000000.0
2009-10-04 23:55:00,64.012,64.045,63.995,64.028,46400000.0
2009-10-05 00:00:00,64.059,64.129,64.059,64.105,62800000.0
2009-10-05 00:05:00,64.109,64.116,64.042,64.063,65600000.0
2009-10-05 00:10:00,64.094,64.106,64.039,64.064,59200000.0
2009-10-05 00:15:00,64.076,64.11,64.06,64.11,52800000.0
2009-10-05 00:20:00,64.119,64.137,64.087,64.102,66000000.0
2009-10-05 00:25:00,64.1,64.133,64.094,64.111,62400000.0
2009-10-05 00:30:00,64.103,64.139,64.102,64.136,60800000.0
2009-10-05 00:35:00,64.151,64.181,64.136,64.145,57600000.0
2009-10-05 00:40:00,64.149,64.15,64.094,64.097,52800000.0
2009-10-05 00:45:00,64.094,64.154,64.093,64.144,68800000.0
2009-10-05 00:50:00,64.147,64.148,64.106,64.107,67200000.0
2009-10-05 00:55:00,64.119,64.125,64.082,64.111,67200000.0
2009-10-05 01:00:00,64.103,64.114,64.041,64.099,56400000.0
2009-10-05 01:05:00,64.097,64.14,64.097,64.122,59600000.0
2009-10-05 01:10:00,64.124,64.143,64.034,64.139,64000000.0
2009-10-05 01:15:00,64.135,64.155,64.129,64.131,54400000.0
2009-10-05 01:20:00,64.129,64.15,64.125,64.143,72000000.0
2009-10-05 01:25:00,64.145,64.188,64.134,64.182,59600000.0
2009-10-05 01:30:00,64.166,64.172,64.142,64.169,56000000.0
2009-10-05 01:35:00,64.162,64.171,64.029,64.108,56400000.0
2009-10-05 01:40:00,64.111,64.128,64.102,64.105,58000000.0
2009-10-05 01:45:00,64.106,64.114,64.047,64.072,62400000.0
2009-10-05 01:50:00,64.087,64.117,64.028,64.037,64000000.0
2009-10-05 01:55:00,64.026,64.048,64.0,64.048,74000000.0
2009-10-05 02:00:00,64.046,64.109,64.046,64.081,65600000.0
2009-10-05 02:05:00,64.081,64.245,64.078,64.245,64000000.0
2009-10-05 02:10:00,64.236,64.247,64.153,64.171,62800000.0
2009-10-05 02:15:00,64.17,64.228,64.163,64.223,57600000.0
2009-10-05 02:20:00,64.202,64.25,64.097,64.22,56000000.0
2009-10-05 02:25:00,64.225,64.282,64.225,64.273,56000000.0
2009-10-05 02:30:00,64.276,64.407,64.276,64.407,57600000.0
2009-10-05 02:35:00,64.425,64.496,64.41,64.41,71400000.0
2009-10-05 02:40:00,64.433,64.507,64.433,64.489,54400000.0
2009-10-05 02:45:00,64.471,64.49,64.354,64.414,63800000.0
2009-10-05 02:50:00,64.418,64.44,64.399,64.422,59200000.0
2009-10-05 02:55:00,64.437,64.478,64.405,64.471,55400000.0
2009-10-05 03:00:00,64.475,64.582,64.475,64.582,67200000.0
2009-10-05 03:05:00,64.602,64.726,64.602,64.72,67600000.0
2009-10-05 03:10:00,64.729,64.832,64.729,64.826,68200000.0
2009-10-05 03:15:00,64.816,64.818,64.728,64.733,52800000.0
2009-10-05 03:20:00,64.718,64.739,64.693,64.724,57600000.0
2009-10-05 03:25:00,64.725,64.817,64.725,64.817,61200000.0
2009-10-05 03:30:00,64.807,64.807,64.742,64.759,62400000.0
2009-10-05 03:35:00,64.737,64.743,64.724,64.739,65600000.0
2009-10-05 03:40:00,64.74,64.74,64.669,64.674,52800000.0
2009-10-05 03:45:00,64.651,64.687,64.644,64.671,59200000.0
2009-10-05 03:50:00,64.667,64.726,64.656,64.722,65600000.0
2009-10-05 03:55:00,64.722,64.779,64.713,64.764,62400000.0
2009-10-05 04:00:00,64.747,64.766,64.74,64.751,59200000.0
2009-10-05 04:05:00,64.745,64.749,64.693,64.714,64000000.0
2009-10-05 04:10:00,64.714,64.714,64.612,64.612,65600000.0
2009-10-05 04:15:00,64.631,64.639,64.609,64.622,66000000.0
2009-10-05 04:20:00,64.638,64.694,64.617,64.694,66000000.0
2009-10-05 04:25:00,64.693,64.697,64.642,64.667,62400000.0
2009-10-05 04:30:00,64.629,64.684,64.594,64.684,67200000.0
2009-10-05 04:35:00,64.692,64.709,64.675,64.693,62400000.0
2009-10-05 04:40:00,64.684,64.69,64.641,64.656,64400000.0
2009-10-05 04:45:00,64.659,64.659,64.607,64.607,57600000.0
2009-10-05 04:50:00,64.624,64.659,64.597,64.659,64000000.0
2009-10-05 04:55:00,64.647,64.715,64.647,64.7,65600000.0
2009-10-05 05:00:00,64.704,64.704,64.633,64.661,62800000.0
2009-10-05 05:05:00,64.671,64.69,64.662,64.664,56000000.0
2009-10-05 05:10:00,64.674,64.696,64.668,64.681,62400000.0
2009-10-05 05:15:00,64.654,64.684,64.646,64.659,52800000.0
2009-10-05 05:20:00,64.655,64.661,64.615,64.638,68800000.0
2009-10-05 05:25:00,64.643,64.686,64.643,64.678,64000000.0
2009-10-05 05:30:00,64.681,64.691,64.612,64.615,64000000.0
2009-10-05 05:35:00,64.608,64.655,64.587,64.655,60800000.0
2009-10-05 05:40:00,64.65,64.665,64.631,64.634,64000000.0
2009-10-05 05:45:00,64.648,64.663,64.641,64.649,75600000.0
2009-10-05 05:50:00,64.645,64.65,64.586,64.628,70400000.0
2009-10-05 05:55:00,64.638,64.666,64.575,64.666,60800000.0
2009-10-05 06:00:00,64.688,64.695,64.666,64.666,66600000.0
2009-10-05 06:05:00,64.653,64.664,64.532,64.562,65600000.0
2009-10-05 06:10:00,64.555,64.555,64.491,64.519,59200000.0
2009-10-05 06:15:00,64.515,64.563,64.509,64.554,64000000.0
2009-10-05 06:20:00,64.562,64.566,64.519,64.543,59600000.0
2009-10-05 06:25:00,64.534,64.582,64.526,64.582,57600000.0
2009-10-05 06:30:00,64.582,64.609,64.542,64.557,65600000.0
2009-10-05 06:35:00,64.564,64.569,64.543,64.549,61600000.0
2009-10-05 06:40:00,64.536,64.565,64.532,64.562,64000000.0
2009-10-05 06:45:00,64.57,64.585,64.548,64.585,62400000.0
2009-10-05 06:50:00,64.582,64.598,64.554,64.584,59600000.0
2009-10-05 06:55:00,64.582,64.586,64.562,64.584,66000000.0
2009-10-05 07:00:00,64.591,64.6,64.507,64.595,65600000.0
2009-10-05 07:05:00,64.587,64.597,64.523,64.583,56400000.0
2009-10-05 07:10:00,64.584,64.589,64.547,64.569,59200000.0
2009-10-05 07:15:00,64.586,64.588,64.553,64.573,57600000.0
2009-10-05 07:20:00,64.562,64.578,64.542,64.547,59600000.0
2009-10-05 07:25:00,64.558,64.607,64.538,64.579,66000000.0
2009-10-05 07:30:00,64.574,64.604,64.574,64.604,65600000.0
2009-10-05 07:35:00,64.579,64.593,64.558,64.579,60800000.0
2009-10-05 07:40:00,64.579,64.606,64.57,64.575,60800000.0
2009-10-05 07:45:00,64.579,64.612,64.577,64.585,70400000.0
2009-10-05 07:50:00,64.6,64.603,64.576,64.591,60800000.0
2009-10-05 07:55:00,64.589,64.664,64.58,64.663,54400000.0
2009-10-05 08:00:00,64.658,64.665,64.593,64.606,52800000.0
2009-10-05 08:05:00,64.613,64.695,64.585,64.694,57600000.0
2009-10-05 08:10:00,64.7,64.707,64.668,64.697,58000000.0
2009-10-05 08:15:00,64.7,64.706,64.668,64.671,61800000.0
2009-10-05 08:20:00,64.678,64.704,64.633,64.633,60800000.0
2009-10-05 08:25:00,64.624,64.692,64.616,64.692,56000000.0
2009-10-05 08:30:00,64.695,64.758,64.689,64.723,64000000.0
2009-10-05 08:35:00,64.73,64.758,64.667,64.689,67200000.0
2009-10-05 08:40:00,64.692,64.698,64.663,64.681,72000000.0
2009-10-05 08:45:00,64.687,64.695,64.65,64.664,62400000.0
2009-10-05 08:50:00,64.643,64.655,64.62,64.634,70400000.0
2009-10-05 08:55:00,64.622,64.684,64.622,64.684,59200000.0
2009-10-05 09:00:00,64.678,64.678,64.6,64.656,66600000.0
2009-10-05 09:05:00,64.66,64.662,64.602,64.63,64000000.0
2009-10-05 09:10:00,64.635,64.635,64.591,64.606,59200000.0
2009-10-05 09:15:00,64.598,64.632,64.587,64.587,62400000.0
2009-10-05 09:20:00,64.576,64.618,64.576,64.609,70400000.0
2009-10-05 09:25:00,64.609,64.631,64.576,64.576,56000000.0
2009-10-05 09:30:00,64.564,64.588,64.542,64.553,60800000.0
2009-10-05 09:35:00,64.558,64.566,64.465,64.539,68800000.0
2009-10-05 09:40:00,64.541,64.546,64.503,64.503,51600000.0
2009-10-05 09:45:00,64.527,64.559,64.501,64.548,57600000.0
2009-10-05 09:50:00,64.533,64.565,64.532,64.541,66000000.0
2009-10-05 09:55:00,64.546,64.593,64.494,64.563,64000000.0
2009-10-05 10:00:00,64.569,64.602,64.534,64.562,57600000.0
2009-10-05 10:05:00,64.549,64.615,64.549,64.612,62400000.0
2009-10-05 10:10:00,64.611,64.619,64.597,64.61,59200000.0
2009-10-05 10:15:00,64.596,64.596,64.554,64.561,54400000.0
2009-10-05 10:20:00,64.57,64.598,64.549,64.553,59200000.0
2009-10-05 10:25:00,64.559,64.587,64.546,64.576,59600000.0
2009-10-05 10:30:00,64.553,64.571,64.538,64.554,66000000.0
2009-10-05 10:35:00,64.551,64.551,64.435,64.521,54400000.0
2009-10-05 10:40:00,64.515,64.519,64.488,64.493,52800000.0
2009-10-05 10:45:00,64.495,64.5,64.454,64.493,62400000.0
2009-10-05 10:50:00,64.487,64.525,64.465,64.52,65000000.0
2009-10-05 10:55:00,64.521,64.54,64.441,64.531,59200000.0
2009-10-05 11:00:00,64.529,64.595,64.52,64.589,68800000.0
2009-10-05 11:05:00,64.577,64.603,64.534,64.581,57600000.0
2009-10-05 11:10:00,64.576,64.629,64.567,64.613,65600000.0
2009-10-05 11:15:00,64.603,64.634,64.598,64.627,65600000.0
2009-10-05 11:20:00,64.612,64.628,64.595,64.622,64000000.0
2009-10-05 11:25:00,64.61,64.613,64.578,64.592,64000000.0
2009-10-05 11:30:00,64.584,64.693,64.578,64.684,68800000.0
2009-10-05 11:35:00,64.68,64.706,64.642,64.701,60800000.0
2009-10-05 11:40:00,64.708,64.726,64.694,64.702,64000000.0
2009-10-05 11:45:00,64.699,64.7,64.647,64.663,54800000.0
2009-10-05 11:50:00,64.667,64.667,64.584,64.599,65600000.0
2009-10-05 11:55:00,64.608,64.641,64.545,64.634,64000000.0
2009-10-05 12:00:00,64.636,64.661,64.624,64.661,60800000.0
2009-10-05 12:05:00,64.669,64.676,64.629,64.673,57600000.0
2009-10-05 12:10:00,64.663,64.685,64.645,64.676,54800000.0
2009-10-05 12:15:00,64.716,64.718,64.662,64.706,65600000.0
2009-10-05 12:20:00,64.69,64.751,64.662,64.751,62400000.0
2009-10-05 12:25:00,64.755,64.768,64.723,64.739,66000000.0
2009-10-05 12:30:00,64.735,64.737,64.69,64.711,68800000.0
2009-10-05 12:35:00,64.709,64.711,64.618,64.686,69200000.0
2009-10-05 12:40:00,64.699,64.729,64.679,64.725,74400000.0
2009-10-05 12:45:00,64.739,64.764,64.731,64.758,57600000.0
2009-10-05 12:50:00,64.76,64.772,64.745,64.759,60800000.0
2009-10-05 12:55:00,64.739,64.771,64.731,64.771,70400000.0
2009-10-05 13:00:00,64.786,64.794,64.766,64.779,59200000.0
2009-10-05 13:05:00,64.782,64.792,64.757,64.76,51200000.0
2009-10-05 13:10:00,64.788,64.792,64.749,64.771,59200000.0
2009-10-05 13:15:00,64.794,64.799,64.733,64.752,70400000.0
2009-10-05 13:20:00,64.743,64.767,64.74,64.754,60800000.0
2009-10-05 13:25:00,64.755,64.782,64.661,64.761,63400000.0
2009-10-05 13:30:00,64.78,64.808,64.762,64.803,64000000.0
2009-10-05 13:35:00,64.816,64.837,64.815,64.833,118800000.0
2009-10-05 13:40:00,64.84,64.892,64.84,64.883,128400000.0
2009-10-05 13:45:00,64.878,64.903,64.862,64.862,88400000.0
2009-10-05 13:50:00,64.861,64.861,64.803,64.808,117600000.0
2009-10-05 13:55:00,64.805,64.855,64.788,64.854,104000000.0
2009-10-05 14:00:00,64.859,64.912,64.859,64.895,120400000.0
2009-10-05 14:05:00,64.896,64.896,64.849,64.879,165200000.0
2009-10-05 14:10:00,64.875,64.881,64.848,64.862,115200000.0
2009-10-05 14:15:00,64.855,64.86,64.83,64.851,102800000.0
2009-10-05 14:20:00,64.828,64.845,64.814,64.845,139200000.0
2009-10-05 14:25:00,64.837,64.838,64.744,64.768,158800000.0
2009-10-05 14:30:00,64.754,64.803,64.741,64.803,140800000.0
2009-10-05 14:35:00,64.805,64.85,64.797,64.849,158400000.0
2009-10-05 14:40:00,64.848,64.848,64.813,64.818,147600000.0
2009-10-05 14:45:00,64.824,64.824,64.756,64.756,86400000.0
2009-10-05 14:50:00,64.738,64.75,64.695,64.708,104000000.0
2009-10-05 14:55:00,64.695,64.74,64.694,64.74,64000000.0
2009-10-05 15:00:00,64.743,64.743,64.692,64.736,98000000.0
2009-10-05 15:05:00,64.728,64.744,64.689,64.698,120000000.0
2009-10-05 15:10:00,64.699,64.742,64.681,64.689,182400000.0
2009-10-05 15:15:00,64.693,64.717,64.673,64.716,120000000.0
2009-10-05 15:20:00,64.72,64.735,64.691,64.693,116000000.0
2009-10-05 15:25:00,64.705,64.747,64.618,64.618,213200000.0
2009-10-05 15:30:00,64.607,64.722,64.607,64.697,259200000.0
2009-10-05 15:35:00,64.685,64.685,64.574,64.586,192000000.0
2009-10-05 15:40:00,64.611,64.746,64.608,64.714,158800000.0
2009-10-05 15:45:00,64.714,64.735,64.647,64.654,124800000.0
2009-10-05 15:50:00,64.659,64.674,64.636,64.673,142400000.0
2009-10-05 15:55:00,64.716,64.73,64.673,64.695,163200000.0
2009-10-05 16:00:00,64.716,64.758,64.689,64.717,224400000.0
2009-10-05 16:05:00,64.708,64.739,64.572,64.596,205200000.0
2009-10-05 16:10:00,64.602,64.672,64.602,64.66,264400000.0
2009-10-05 16:15:00,64.66,64.669,64.638,64.661,226400000.0
2009-10-05 16:20:00,64.661,64.71,64.647,64.699,181200000.0
2009-10-05 16:25:00,64.72,64.753,64.69,64.719,125200000.0
2009-10-05 16:30:00,64.72,64.732,64.663,64.663,172800000.0
2009-10-05 16:35:00,64.661,64.674,64.64,64.652,220800000.0
2009-10-05 16:40:00,64.618,64.654,64.618,64.635,236800000.0
2009-10-05 16:45:00,64.647,64.647,64.601,64.603,285200000.0
2009-10-05 16:50:00,64.597,64.602,64.576,64.599,195200000.0
2009-10-05 16:55:00,64.603,64.661,64.599,64.661,186600000.0
2009-10-05 17:00:00,64.651,64.651,64.582,64.597,209600000.0
2009-10-05 17:05:00,64.586,64.635,64.57,64.625,277000000.0
2009-10-05 17:10:00,64.635,64.684,64.626,64.684,141200000.0
2009-10-05 17:15:00,64.685,64.714,64.665,64.714,165200000.0
2009-10-05 17:20:00,64.731,64.818,64.731,64.812,91200000.0
2009-10-05 17:25:00,64.81,64.818,64.794,64.804,158600000.0
2009-10-05 17:30:00,64.815,64.843,64.811,64.814,287400000.0
2009-10-05 17:35:00,64.822,64.824,64.785,64.785,216800000.0
2009-10-05 17:40:00,64.796,64.877,64.792,64.877,270800000.0
2009-10-05 17:45:00,64.884,64.934,64.872,64.909,234800000.0
2009-10-05 17:50:00,64.917,65.014,64.917,64.99,218400000.0
2009-10-05 17:55:00,65.0,65.007,64.983,64.992,241800000.0
2009-10-05 18:00:00,64.992,65.001,64.951,64.958,177600000.0
2009-10-05 18:05:00,64.953,64.955,64.914,64.928,227600000.0
2009-10-05 18:10:00,64.939,64.965,64.93,64.957,118400000.0
2009-10-05 18:15:00,64.969,64.998,64.951,64.988,206400000.0
2009-10-05 18:20:00,64.983,65.02,64.974,65.02,208000000.0
2009-10-05 18:25:00,65.031,65.05,64.979,64.98,135400000.0
2009-10-05 18:30:00,64.971,64.993,64.941,64.967,232400000.0
2009-10-05 18:35:00,64.989,65.015,64.963,65.013,276400000.0
2009-10-05 18:40:00,65.006,65.075,65.006,65.07,296000000.0
2009-10-05 18:45:00,65.066,65.074,65.036,65.053,238800000.0
2009-10-05 18:50:00,65.07,65.07,64.991,65.049,150400000.0
2009-10-05 18:55:00,65.085,65.221,65.085,65.221,122000000.0
2009-10-05 19:00:00,65.218,65.218,65.176,65.215,126400000.0
2009-10-05 19:05:00,65.217,65.262,65.21,65.249,182400000.0
2009-10-05 19:10:00,65.259,65.269,65.217,65.227,142400000.0
2009-10-05 19:15:00,65.226,65.226,65.158,65.181,131200000.0
2009-10-05 19:20:00,65.174,65.235,65.159,65.202,107200000.0
2009-10-05 19:25:00,65.207,65.279,65.207,65.271,188800000.0
2009-10-05 19:30:00,65.264,65.264,65.208,65.213,193600000.0
2009-10-05 19:35:00,65.215,65.233,65.171,65.189,113600000.0
2009-10-05 19:40:00,65.183,65.2,65.16,65.178,104000000.0
2009-10-05 19:45:00,65.17,65.17,65.134,65.14,102800000.0
2009-10-05 19:50:00,65.138,65.142,65.114,65.138,71800000.0
2009-10-05 19:55:00,65.137,65.262,65.133,65.262,96000000.0
2009-10-05 20:00:00,65.278,65.278,65.183,65.21,105600000.0
2009-10-05 20:05:00,65.213,65.224,65.173,65.173,153600000.0
2009-10-05 20:10:00,65.172,65.172,65.13,65.159,113800000.0
2009-10-05 20:15:00,65.177,65.207,65.171,65.184,118200000.0
2009-10-05 20:20:00,65.186,65.222,65.176,65.186,59200000.0
2009-10-05 20:25:00,65.183,65.199,65.164,65.176,78400000.0
2009-10-05 20:30:00,65.199,65.309,65.199,65.291,73600000.0
2009-10-05 20:35:00,65.288,65.294,65.247,65.28,62800000.0
2009-10-05 20:40:00,65.279,65.322,65.271,65.317,52800000.0
2009-10-05 20:45:00,65.33,65.411,65.319,65.411,72000000.0
2009-10-05 20:50:00,65.422,65.43,65.292,65.381,80000000.0
2009-10-05 20:55:00,65.378,65.435,65.37,65.435,75200000.0
2009-10-05 21:00:00,65.422,65.43,65.347,65.366,62400000.0
2009-10-05 21:05:00,65.379,65.403,65.356,65.381,78400000.0
2009-10-05 21:10:00,65.39,65.393,65.368,65.376,78400000.0
2009-10-05 21:15:00,65.385,65.415,65.383,65.384,104400000.0
2009-10-05 21:20:00,65.393,65.42,65.354,65.402,60800000.0
2009-10-05 21:25:00,65.387,65.387,65.349,65.374,121600000.0
2009-10-05 21:30:00,65.375,65.38,65.341,65.348,57600000.0
2009-10-05 21:35:00,65.339,65.38,65.313,65.38,67200000.0
2009-10-05 21:40:00,65.376,65.386,65.331,65.352,62400000.0
2009-10-05 21:45:00,65.369,65.369,65.313,65.326,84800000.0
2009-10-05 21:50:00,65.305,65.346,65.3,65.334,74600000.0
2009-10-05 21:55:00,65.326,65.33,65.31,65.33,104000000.0
2009-10-05 22:00:00,65.336,65.375,65.336,65.361,64400000.0
2009-10-05 22:05:00,65.371,65.388,65.33,65.388,73600000.0
2009-10-05 22:10:00,65.374,65.395,65.355,65.377,72800000.0
2009-10-05 22:15:00,65.366,65.386,65.35,65.386,67200000.0
2009-10-05 22:20:00,65.385,65.401,65.345,65.376,56000000.0
2009-10-05 22:25:00,65.382,65.406,65.355,65.368,67200000.0
2009-10-05 22:30:00,65.373,65.373,65.326,65.341,92000000.0
2009-10-05 22:35:00,65.357,65.357,65.342,65.35,131200000.0
2009-10-05 22:40:00,65.318,65.348,65.313,65.328,58000000.0
2009-10-05 22:45:00,65.344,65.367,65.343,65.357,70800000.0
2009-10-05 22:50:00,65.348,65.364,65.345,65.362,64000000.0
2009-10-05 22:55:00,65.362,65.362,65.346,65.352,57000000.0
2009-10-05 23:00:00,65.352,65.474,65.342,65.474,64000000.0
2009-10-05 23:05:00,65.45,65.475,65.427,65.456,92800000.0
2009-10-05 23:10:00,65.464,65.482,65.445,65.473,68800000.0
2009-10-05 23:15:00,65.476,65.48,65.433,65.446,56400000.0
2009-10-05 23:20:00,65.427,65.455,65.414,65.425,64000000.0
2009-10-05 23:25:00,65.423,65.432,65.405,65.41,62400000.0
2009-10-05 23:30:00,65.41,65.429,65.41,65.427,64000000.0
2009-10-05 23:35:00,65.411,65.436,65.408,65.436,67200000.0
2009-10-05 23:40:00,65.421,65.447,65.4,65.416,78000000.0
2009-10-05 23:45:00,65.443,65.443,65.404,65.408,59200000.0
2009-10-05 23:50:00,65.41,65.422,65.382,65.408,65600000.0
2009-10-05 23:55:00,65.403,65.406,65.354,65.398,51600000.0
2009-10-06 00:00:00,65.386,65.39,65.343,65.35,64400000.0
2009-10-06 00:05:00,65.333,65.35,65.201,65.318,63400000.0
2009-10-06 00:10:00,65.318,65.318,65.27,65.271,101200000.0
2009-10-06 00:15:00,65.277,65.312,65.271,65.312,78400000.0
2009-10-06 00:20:00,65.297,65.337,65.297,65.331,72000000.0
2009-10-06 00:25:00,65.333,65.334,65.29,65.292,88400000.0
2009-10-06 00:30:00,65.29,65.335,65.29,65.317,64000000.0
2009-10-06 00:35:00,65.317,65.329,65.229,65.297,81600000.0
2009-10-06 00:40:00,65.289,65.328,65.268,65.327,56000000.0
2009-10-06 00:45:00,65.329,65.337,65.29,65.305,60800000.0
2009-10-06 00:50:00,65.324,65.326,65.3,65.313,67200000.0
2009-10-06 00:55:00,65.322,65.341,65.3,65.3,76800000.0
2009-10-06 01:00:00,65.298,65.329,65.286,65.315,80400000.0
2009-10-06 01:05:00,65.304,65.329,65.277,65.329,86400000.0
2009-10-06 01:10:00,65.287,65.366,65.287,65.366,59200000.0
2009-10-06 01:15:00,65.374,65.374,65.333,65.333,78400000.0
2009-10-06 01:20:00,65.355,65.369,65.324,65.354,68200000.0
2009-10-06 01:25:00,65.365,65.365,65.329,65.339,69200000.0
2009-10-06 01:30:00,65.334,65.35,65.323,65.35,67200000.0
2009-10-06 01:35:00,65.348,65.363,65.332,65.332,70400000.0
2009-10-06 01:40:00,65.352,65.364,65.343,65.358,72000000.0
2009-10-06 01:45:00,65.366,65.38,65.334,65.38,68000000.0
2009-10-06 01:50:00,65.377,65.387,65.366,65.379,83200000.0
2009-10-06 01:55:00,65.375,65.393,65.374,65.376,65600000.0
2009-10-06 02:00:00,65.369,65.378,65.309,65.32,80000000.0
2009-10-06 02:05:00,65.333,65.333,65.291,65.319,64400000.0
2009-10-06 02:10:00,65.302,65.318,65.287,65.296,62400000.0
2009-10-06 02:15:00,65.294,65.297,65.279,65.297,58000000.0
2009-10-06 02:20:00,65.293,65.293,65.2,65.246,60200000.0
2009-10-06 02:25:00,65.219,65.246,65.211,65.235,56000000.0
2009-10-06 02:30:00,65.216,65.25,65.201,65.225,57600000.0
2009-10-06 02:35:00,65.223,65.238,65.214,65.221,69600000.0
2009-10-06 02:40:00,65.208,65.232,65.181,65.181,54400000.0
2009-10-06 02:45:00,65.169,65.218,65.101,65.182,63400000.0
2009-10-06 02:50:00,65.17,65.213,65.153,65.184,59200000.0
2009-10-06 02:55:00,65.218,65.268,65.193,65.246,56400000.0
2009-10-06 03:00:00,65.259,65.319,65.248,65.318,67200000.0
2009-10-06 03:05:00,65.311,65.32,65.25,65.281,67200000.0
2009-10-06 03:10:00,65.378,65.405,65.287,65.374,68800000.0
2009-10-06 03:15:00,65.376,65.377,65.319,65.368,53200000.0
2009-10-06 03:20:00,65.35,65.403,65.329,65.348,57600000.0
2009-10-06 03:25:00,65.346,65.378,65.327,65.348,60800000.0
2009-10-06 03:30:00,65.349,65.414,65.328,65.358,62400000.0
2009-10-06 03:35:00,65.352,65.385,65.336,65.359,47400000.0
2009-10-06 03:40:00,65.345,65.379,65.336,65.379,52800000.0
2009-10-06 03:45:00,65.378,65.394,65.309,65.335,59200000.0
2009-10-06 03:50:00,65.34,65.34,65.246,65.272,65600000.0
2009-10-06 03:55:00,65.281,65.291,65.25,65.253,62200000.0
2009-10-06 04:00:00,65.241,65.279,65.208,65.279,58600000.0
2009-10-06 04:05:00,65.282,65.289,65.225,65.231,60800000.0
2009-10-06 04:10:00,65.226,65.24,65.193,65.223,65600000.0
2009-10-06 04:15:00,65.237,65.29,65.219,65.28,65600000.0
2009-10-06 04:20:00,65.296,65.302,65.249,65.251,66800000.0
2009-10-06 04:25:00,65.23,65.24,65.204,65.216,70800000.0
2009-10-06 04:30:00,65.216,65.243,65.148,65.243,67200000.0
2009-10-06 04:35:00,65.259,65.293,65.239,65.286,62400000.0
2009-10-06 04:40:00,65.278,65.293,65.271,65.271,64400000.0
2009-10-06 04:45:00,65.259,65.309,65.25,65.259,49600000.0
2009-10-06 04:50:00,65.257,65.263,65.197,65.219,64400000.0
2009-10-06 04:55:00,65.23,65.23,65.178,65.183,65600000.0
2009-10-06 05:00:00,65.196,65.246,65.175,65.246,62400000.0
2009-10-06 05:05:00,65.289,65.303,65.256,65.288,56000000.0
2009-10-06 05:10:00,65.307,65.416,65.268,65.41,62400000.0
2009-10-06 05:15:00,65.39,65.397,65.297,65.306,52800000.0
2009-10-06 05:20:00,65.295,65.327,65.295,65.317,68800000.0
2009-10-06 05:25:00,65.309,65.309,65.188,65.188,64000000.0
2009-10-06 05:30:00,65.256,65.416,65.256,65.408,63400000.0
2009-10-06 05:35:00,65.395,65.419,65.248,65.248,60800000.0
2009-10-06 05:40:00,65.262,65.359,65.241,65.241,64000000.0
2009-10-06 05:45:00,65.258,65.267,65.23,65.249,75200000.0
2009-10-06 05:50:00,65.26,65.268,65.231,65.233,69800000.0
2009-10-06 05:55:00,65.226,65.232,65.16,65.229,60800000.0
2009-10-06 06:00:00,65.228,65.316,65.225,65.23,67200000.0
2009-10-06 06:05:00,65.221,65.305,65.146,65.305,65600000.0
2009-10-06 06:10:00,65.283,65.313,65.282,65.307,52800000.0
2009-10-06 06:15:00,65.304,65.321,65.228,65.234,64000000.0
2009-10-06 06:20:00,65.238,65.261,65.226,65.257,59200000.0
2009-10-06 06:25:00,65.256,65.286,65.234,65.281,57200000.0
2009-10-06 06:30:00,65.295,65.315,65.266,65.28,66000000.0
2009-10-06 06:35:00,65.29,65.334,65.288,65.319,60800000.0
2009-10-06 06:40:00,65.307,65.343,65.296,65.343,64000000.0
2009-10-06 06:45:00,65.343,65.37,65.325,65.37,62800000.0
2009-10-06 06:50:00,65.377,65.377,65.354,65.366,59600000.0
2009-10-06 06:55:00,65.353,65.365,65.344,65.356,66000000.0
2009-10-06 07:00:00,65.356,65.357,65.266,65.332,66000000.0
2009-10-06 07:05:00,65.348,65.409,65.333,65.393,56000000.0
2009-10-06 07:10:00,65.412,65.412,65.363,65.365,54400000.0
2009-10-06 07:15:00,65.364,65.367,65.321,65.362,57000000.0
2009-10-06 07:20:00,65.367,65.368,65.274,65.274,59200000.0
2009-10-06 07:25:00,65.301,65.394,65.287,65.382,66000000.0
2009-10-06 07:30:00,65.358,65.365,65.319,65.342,66000000.0
2009-10-06 07:35:00,65.335,65.363,65.332,65.358,61200000.0
2009-10-06 07:40:00,65.355,65.364,65.319,65.329,60800000.0
2009-10-06 07:45:00,65.353,65.368,65.32,65.324,70800000.0
2009-10-06 07:50:00,65.342,65.366,65.332,65.337,60800000.0
2009-10-06 07:55:00,65.337,65.373,65.321,65.362,54400000.0
2009-10-06 08:00:00,65.362,65.407,65.324,65.407,56000000.0
2009-10-06 08:05:00,65.442,65.442,65.373,65.401,57600000.0
2009-10-06 08:10:00,65.4,65.4,65.372,65.389,57600000.0
2009-10-06 08:15:00,65.384,65.428,65.371,65.414,62400000.0
2009-10-06 08:20:00,65.417,65.492,65.417,65.492,60800000.0
2009-10-06 08:25:00,65.508,65.516,65.464,65.496,56000000.0
2009-10-06 08:30:00,65.506,65.515,65.48,65.513,56000000.0
2009-10-06 08:35:00,65.508,65.547,65.492,65.541,67200000.0
2009-10-06 08:40:00,65.55,65.617,65.55,65.607,72000000.0
2009-10-06 08:45:00,65.613,65.624,65.548,65.583,59200000.0
2009-10-06 08:50:00,65.579,65.649,65.57,65.641,70400000.0
2009-10-06 08:55:00,65.618,65.618,65.523,65.534,59200000.0
2009-10-06 09:00:00,65.525,65.541,65.493,65.493,67200000.0
2009-10-06 09:05:00,65.493,65.521,65.487,65.506,64000000.0
2009-10-06 09:10:00,65.51,65.514,65.418,65.433,59600000.0
2009-10-06 09:15:00,65.438,65.46,65.427,65.428,62400000.0
2009-10-06 09:20:00,65.42,65.438,65.389,65.434,70400000.0
2009-10-06 09:25:00,65.436,65.44,65.404,65.436,56400000.0
2009-10-06 09:30:00,65.437,65.463,65.436,65.441,60800000.0
2009-10-06 09:35:00,65.432,65.482,65.394,65.444,68800000.0
2009-10-06 09:40:00,65.45,65.469,65.448,65.448,51200000.0
2009-10-06 09:45:00,65.431,65.44,65.408,65.419,57600000.0
2009-10-06 09:50:00,65.415,65.495,65.415,65.495,65000000.0
2009-10-06 09:55:00,65.492,65.497,65.366,65.497,64000000.0
2009-10-06 10:00:00,65.493,65.502,65.467,65.49,61800000.0
2009-10-06 10:05:00,65.485,65.496,65.395,65.419,62400000.0
2009-10-06 10:10:00,65.441,65.441,65.409,65.41,59200000.0
2009-10-06 10:15:00,65.411,65.411,65.347,65.384,54400000.0
2009-10-06 10:20:00,65.387,65.418,65.375,65.402,59200000.0
2009-10-06 10:25:00,65.398,65.413,65.349,65.374,59600000.0
2009-10-06 10:30:00,65.332,65.365,65.318,65.349,65600000.0
2009-10-06 10:35:00,65.338,65.38,65.245,65.354,53800000.0
2009-10-06 10:40:00,65.353,65.366,65.322,65.324,52800000.0
2009-10-06 10:45:00,65.335,65.343,65.282,65.299,62800000.0
2009-10-06 10:50:00,65.306,65.397,65.298,65.397,66000000.0
2009-10-06 10:55:00,65.411,65.412,65.22,65.337,60400000.0
2009-10-06 11:00:00,65.35,65.35,65.264,65.276,69200000.0
2009-10-06 11:05:00,65.276,65.324,65.216,65.281,57600000.0
2009-10-06 11:10:00,65.283,65.372,65.283,65.363,66000000.0
2009-10-06 11:15:00,65.341,65.441,65.333,65.441,65000000.0
2009-10-06 11:20:00,65.419,65.497,65.419,65.497,64000000.0
2009-10-06 11:25:00,65.491,65.496,65.438,65.442,64000000.0
2009-10-06 11:30:00,65.445,65.471,65.422,65.452,68800000.0
2009-10-06 11:35:00,65.451,65.457,65.387,65.411,60800000.0
2009-10-06 11:40:00,65.411,65.425,65.396,65.417,64400000.0
2009-10-06 11:45:00,65.413,65.413,65.377,65.39,51200000.0
2009-10-06 11:50:00,65.397,65.438,65.385,65.437,65600000.0
2009-10-06 11:55:00,65.44,65.474,65.431,65.473,60800000.0
2009-10-06 12:00:00,65.473,65.474,65.449,65.465,60800000.0
2009-10-06 12:05:00,65.448,65.448,65.391,65.391,57600000.0
2009-10-06 12:10:00,65.406,65.42,65.388,65.388,54400000.0
2009-10-06 12:15:00,65.416,65.437,65.378,65.426,65600000.0
2009-10-06 12:20:00,65.436,65.437,65.385,65.391,62800000.0
2009-10-06 12:25:00,65.418,65.44,65.409,65.42,65600000.0
2009-10-06 12:30:00,65.413,65.447,65.408,65.439,64000000.0
2009-10-06 12:35:00,65.461,65.533,65.427,65.488,68800000.0
2009-10-06 12:40:00,65.477,65.48,65.439,65.461,74000000.0
2009-10-06 12:45:00,65.468,65.481,65.44,65.441,57600000.0
2009-10-06 12:50:00,65.443,65.458,65.38,65.397,60800000.0
2009-10-06 12:55:00,65.417,65.435,65.41,65.428,70400000.0
2009-10-06 13:00:00,65.422,65.467,65.416,65.419,59600000.0
2009-10-06 13:05:00,65.422,65.433,65.409,65.426,51600000.0
2009-10-06 13:10:00,65.427,65.44,65.417,65.43,59200000.0
2009-10-06 13:15:00,65.439,65.448,65.428,65.437,60200000.0
2009-10-06 13:20:00,65.428,65.457,65.415,65.443,61200000.0
2009-10-06 13:25:00,65.43,65.441,65.335,65.441,65600000.0
2009-10-06 13:30:00,65.454,65.454,65.418,65.441,64000000.0
2009-10-06 13:35:00,65.451,65.451,65.409,65.424,118800000.0
2009-10-06 13:40:00,65.446,65.471,65.443,65.451,128400000.0
2009-10-06 13:45:00,65.449,65.462,65.418,65.432,87800000.0
2009-10-06 13:50:00,65.437,65.479,65.419,65.477,116200000.0
2009-10-06 13:55:00,65.487,65.487,65.453,65.47,104000000.0
2009-10-06 14:00:00,65.467,65.467,65.416,65.433,120000000.0
2009-10-06 14:05:00,65.437,65.45,65.413,65.423,165200000.0
2009-10-06 14:10:00,65.438,65.45,65.422,65.439,115600000.0
2009-10-06 14:15:00,65.444,65.444,65.411,65.42,102800000.0
2009-10-06 14:20:00,65.426,65.48,65.407,65.475,139200000.0
2009-10-06 14:25:00,65.456,65.491,65.454,65.491,158400000.0
2009-10-06 14:30:00,65.514,65.544,65.48,65.544,140800000.0
2009-10-06 14:35:00,65.546,65.546,65.496,65.501,158400000.0
2009-10-06 14:40:00,65.489,65.489,65.434,65.452,147200000.0
2009-10-06 14:45:00,65.447,65.459,65.436,65.459,86400000.0
2009-10-06 14:50:00,65.463,65.492,65.453,65.492,103400000.0
2009-10-06 14:55:00,65.484,65.506,65.46,65.467,64000000.0
2009-10-06 15:00:00,65.468,65.497,65.438,65.441,98000000.0
2009-10-06 15:05:00,65.423,65.487,65.42,65.477,120400000.0
2009-10-06 15:10:00,65.473,65.473,65.428,65.453,182400000.0
2009-10-06 15:15:00,65.472,65.485,65.428,65.475,120400000.0
2009-10-06 15:20:00,65.479,65.486,65.451,65.473,124800000.0
2009-10-06 15:25:00,65.467,65.467,65.228,65.266,212600000.0
2009-10-06 15:30:00,65.284,65.413,65.284,65.356,259200000.0
2009-10-06 15:35:00,65.368,65.368,65.209,65.247,191400000.0
2009-10-06 15:40:00,65.261,65.295,65.118,65.119,158400000.0
2009-10-06 15:45:00,65.135,65.168,65.122,65.131,124800000.0
2009-10-06 15:50:00,65.129,65.176,65.129,65.151,142400000.0
2009-10-06 15:55:00,65.155,65.191,65.144,65.189,163200000.0
2009-10-06 16:00:00,65.198,65.271,65.182,65.252,223800000.0
2009-10-06 16:05:00,65.255,65.3,65.236,65.285,205600000.0
2009-10-06 16:10:00,65.286,65.286,65.229,65.233,264000000.0
2009-10-06 16:15:00,65.236,65.284,65.236,65.276,226000000.0
2009-10-06 16:20:00,65.282,65.33,65.282,65.329,180200000.0
2009-10-06 16:25:00,65.34,65.356,65.328,65.348,125200000.0
2009-10-06 16:30:00,65.325,65.359,65.303,65.331,172800000.0
2009-10-06 16:35:00,65.32,65.383,65.319,65.359,221200000.0
2009-10-06 16:40:00,65.348,65.371,65.343,65.343,236800000.0
2009-10-06 16:45:00,65.359,65.374,65.321,65.339,285200000.0
2009-10-06 16:50:00,65.332,65.37,65.329,65.368,196400000.0
2009-10-06 16:55:00,65.373,65.42,65.37,65.398,187600000.0
2009-10-06 17:00:00,65.38,65.417,65.362,65.417,210000000.0
2009-10-06 17:05:00,65.447,65.511,65.435,65.506,277200000.0
2009-10-06 17:10:00,65.514,65.514,65.47,65.471,140200000.0
2009-10-06 17:15:00,65.485,65.491,65.425,65.44,164800000.0
2009-10-06 17:20:00,65.436,65.436,65.4,65.417,90600000.0
2009-10-06 17:25:00,65.431,65.432,65.388,65.396,158800000.0
2009-10-06 17:30:00,65.391,65.397,65.355,65.365,288000000.0
2009-10-06 17:35:00,65.375,65.403,65.369,65.401,216000000.0
2009-10-06 17:40:00,65.402,65.407,65.295,65.317,271200000.0
2009-10-06 17:45:00,65.308,65.339,65.279,65.279,234000000.0
2009-10-06 17:50:00,65.272,65.296,65.239,65.276,217400000.0
2009-10-06 17:55:00,65.281,65.336,65.28,65.333,242400000.0
2009-10-06 18:00:00,65.337,65.357,65.325,65.335,177800000.0
2009-10-06 18:05:00,65.334,65.372,65.308,65.311,227200000.0
2009-10-06 18:10:00,65.323,65.343,65.286,65.31,118400000.0
2009-10-06 18:15:00,65.333,65.346,65.317,65.339,206800000.0
2009-10-06 18:20:00,65.318,65.319,65.28,65.294,208400000.0
2009-10-06 18:25:00,65.31,65.324,65.291,65.308,136000000.0
2009-10-06 18:30:00,65.283,65.283,65.077,65.097,232800000.0
2009-10-06 18:35:00,65.108,65.165,65.108,65.145,275200000.0
2009-10-06 18:40:00,65.137,65.159,65.119,65.119,296200000.0
2009-10-06 18:45:00,65.11,65.129,65.092,65.129,238800000.0
2009-10-06 18:50:00,65.137,65.146,65.095,65.117,150400000.0
2009-10-06 18:55:00,65.117,65.133,65.073,65.073,121600000.0
2009-10-06 19:00:00,65.063,65.095,65.063,65.076,126800000.0
2009-10-06 19:05:00,65.067,65.068,65.037,65.043,182800000.0
2009-10-06 19:10:00,65.044,65.108,65.039,65.108,142400000.0
2009-10-06 19:15:00,65.114,65.115,65.087,65.098,131600000.0
2009-10-06 19:20:00,65.107,65.112,65.079,65.089,106600000.0
2009-10-06 19:25:00,65.097,65.115,65.069,65.069,188600000.0
2009-10-06 19:30:00,65.074,65.111,65.071,65.111,193000000.0
2009-10-06 19:35:00,65.107,65.15,65.107,65.13,114000000.0
2009-10-06 19:40:00,65.137,65.147,65.031,65.042,104000000.0
2009-10-06 19:45:00,65.038,65.086,65.036,65.076,102800000.0
2009-10-06 19:50:00,65.058,65.068,65.022,65.041,72000000.0
2009-10-06 19:55:00,65.053,65.068,65.039,65.047,96000000.0
2009-10-06 20:00:00,65.065,65.065,64.99,65.022,105600000.0
2009-10-06 20:05:00,65.025,65.047,65.015,65.042,152000000.0
2009-10-06 20:10:00,65.042,65.042,65.005,65.022,113600000.0
2009-10-06 20:15:00,65.018,65.063,65.011,65.045,119200000.0
2009-10-06 20:20:00,65.052,65.057,64.926,64.94,59200000.0
2009-10-06 20:25:00,64.902,64.937,64.888,64.912,70800000.0
2009-10-06 20:30:00,64.902,64.916,64.86,64.888,73000000.0
2009-10-06 20:35:00,64.905,64.924,64.892,64.924,62400000.0
2009-10-06 20:40:00,64.928,64.955,64.925,64.931,49600000.0
2009-10-06 20:45:00,64.923,64.991,64.923,64.983,72400000.0
2009-10-06 20:50:00,64.981,64.997,64.967,64.978,80000000.0
2009-10-06 20:55:00,64.992,65.013,64.978,65.013,75200000.0
2009-10-06 21:00:00,64.995,65.032,64.989,65.013,61800000.0
2009-10-06 21:05:00,65.03,65.107,65.03,65.083,78400000.0
2009-10-06 21:10:00,65.088,65.154,65.083,65.132,78400000.0
2009-10-06 21:15:00,65.117,65.171,65.112,65.155,103400000.0
2009-10-06 21:20:00,65.154,65.156,65.089,65.089,60800000.0
2009-10-06 21:25:00,65.092,65.111,65.081,65.103,121600000.0
2009-10-06 21:30:00,65.097,65.113,65.021,65.113,57600000.0
2009-10-06 21:35:00,65.102,65.102,65.07,65.085,60800000.0
2009-10-06 21:40:00,65.081,65.092,65.031,65.042,62400000.0
2009-10-06 21:45:00,65.04,65.071,65.035,65.048,84800000.0
2009-10-06 21:50:00,65.041,65.066,65.035,65.056,75600000.0
2009-10-06 21:55:00,65.055,65.092,65.04,65.092,104000000.0
2009-10-06 22:00:00,65.106,65.115,65.092,65.093,64400000.0
2009-10-06 22:05:00,65.087,65.091,65.064,65.091,73600000.0
2009-10-06 22:10:00,65.077,65.084,65.049,65.062,72000000.0
2009-10-06 22:15:00,65.075,65.094,65.048,65.082,67600000.0
2009-10-06 22:20:00,65.077,65.123,65.074,65.116,56000000.0
2009-10-06 22:25:00,65.123,65.132,65.083,65.128,67200000.0
2009-10-06 22:30:00,65.121,65.124,65.105,65.118,91200000.0
2009-10-06 22:35:00,65.105,65.136,65.102,65.12,131000000.0
2009-10-06 22:40:00,65.121,65.128,65.104,65.105,58000000.0
2009-10-06 22:45:00,65.123,65.154,65.12,65.15,70400000.0
2009-10-06 22:50:00,65.114,65.191,65.114,65.19,64000000.0
2009-10-06 22:55:00,65.174,65.193,65.159,65.188,58000000.0
2009-10-06 23:00:00,65.189,65.191,65.167,65.178,64000000.0
2009-10-06 23:05:00,65.175,65.185,65.162,65.174,93200000.0
2009-10-06 23:10:00,65.15,65.182,65.15,65.181,68800000.0
2009-10-06 23:15:00,65.187,65.198,65.161,65.178,56000000.0
2009-10-06 23:20:00,65.16,65.204,65.16,65.19,60800000.0
2009-10-06 23:25:00,65.194,65.206,65.165,65.173,64000000.0
2009-10-06 23:30:00,65.175,65.191,65.16,65.167,65600000.0
2009-10-06 23:35:00,65.179,65.199,65.164,65.185,64400000.0
2009-10-06 23:40:00,65.168,65.203,65.16,65.198,85200000.0
2009-10-06 23:45:00,65.203,65.204,65.174,65.175,54400000.0
2009-10-06 23:50:00,65.195,65.222,65.189,65.213,65600000.0
2009-10-06 23:55:00,65.215,65.234,65.186,65.2,51600000.0
2009-10-07 00:00:00,65.195,65.216,65.182,65.213,64000000.0
2009-10-07 00:05:00,65.214,65.248,65.143,65.241,64000000.0
2009-10-07 00:10:00,65.242,65.245,65.209,65.236,100800000.0
2009-10-07 00:15:00,65.241,65.264,65.226,65.251,78400000.0
2009-10-07 00:20:00,65.251,65.265,65.19,65.232,72000000.0
2009-10-07 00:25:00,65.242,65.28,65.223,65.28,88000000.0
2009-10-07 00:30:00,65.273,65.284,65.231,65.255,64000000.0
2009-10-07 00:35:00,65.245,65.266,65.169,65.262,81600000.0
2009-10-07 00:40:00,65.276,65.305,65.264,65.305,56000000.0
2009-10-07 00:45:00,65.306,65.31,65.264,65.306,60800000.0
2009-10-07 00:50:00,65.277,65.305,65.259,65.259,67200000.0
2009-10-07 00:55:00,65.298,65.305,65.244,65.244,76200000.0
2009-10-07 01:00:00,65.256,65.272,65.222,65.225,80000000.0
2009-10-07 01:05:00,65.241,65.301,65.233,65.301,86400000.0
2009-10-07 01:10:00,65.307,65.311,65.238,65.297,59200000.0
2009-10-07 01:15:00,65.3,65.314,65.281,65.282,75600000.0
2009-10-07 01:20:00,65.301,65.301,65.248,65.272,68800000.0
2009-10-07 01:25:00,65.277,65.319,65.277,65.309,68800000.0
2009-10-07 01:30:00,65.299,65.299,65.245,65.284,67600000.0
2009-10-07 01:35:00,65.28,65.314,65.274,65.309,70400000.0
2009-10-07 01:40:00,65.301,65.313,65.275,65.275,72000000.0
2009-10-07 01:45:00,65.286,65.297,65.255,65.255,67200000.0
2009-10-07 01:50:00,65.298,65.338,65.283,65.287,83200000.0
2009-10-07 01:55:00,65.275,65.29,65.247,65.267,65000000.0
2009-10-07 02:00:00,65.276,65.294,65.248,65.294,65600000.0
2009-10-07 02:05:00,65.32,65.321,65.262,65.269,64000000.0
2009-10-07 02:10:00,65.239,65.277,65.226,65.262,71400000.0
2009-10-07 02:15:00,65.257,65.269,65.245,65.252,57600000.0
2009-10-07 02:20:00,65.241,65.241,65.146,65.208,56400000.0
2009-10-07 02:25:00,65.224,65.254,65.212,65.225,55400000.0
2009-10-07 02:30:00,65.221,65.258,65.218,65.243,57600000.0
2009-10-07 02:35:00,65.244,65.315,65.243,65.28,68800000.0
2009-10-07 02:40:00,65.276,65.276,65.213,65.218,54400000.0
2009-10-07 02:45:00,65.229,65.267,65.164,65.265,63400000.0
2009-10-07 02:50:00,65.274,65.292,65.244,65.26,60000000.0
2009-10-07 02:55:00,65.268,65.302,65.223,65.284,56000000.0
2009-10-07 03:00:00,65.292,65.299,65.228,65.232,67200000.0
2009-10-07 03:05:00,65.203,65.253,65.198,65.207,67200000.0
2009-10-07 03:10:00,65.21,65.254,65.202,65.219,68800000.0
2009-10-07 03:15:00,65.207,65.247,65.195,65.232,52800000.0
2009-10-07 03:20:00,65.222,65.23,65.205,65.223,64000000.0
2009-10-07 03:25:00,65.221,65.224,65.187,65.192,60800000.0
2009-10-07 03:30:00,65.191,65.207,65.169,65.192,62400000.0
2009-10-07 03:35:00,65.187,65.224,65.179,65.211,48000000.0
2009-10-07 03:40:00,65.206,65.223,65.162,65.164,53600000.0
2009-10-07 03:45:00,65.167,65.174,65.14,65.174,59200000.0
2009-10-07 03:50:00,65.187,65.197,65.13,65.14,65600000.0
2009-10-07 03:55:00,65.14,65.169,65.14,65.167,62400000.0
2009-10-07 04:00:00,65.159,65.17,65.103,65.121,59200000.0
2009-10-07 04:05:00,65.103,65.134,65.094,65.131,60800000.0
2009-10-07 04:10:00,65.144,65.144,65.093,65.093,65600000.0
2009-10-07 04:15:00,65.111,65.153,65.099,65.113,65600000.0
2009-10-07 04:20:00,65.12,65.15,65.12,65.135,66000000.0
2009-10-07 04:25:00,65.141,65.16,65.14,65.155,62800000.0
2009-10-07 04:30:00,65.148,65.158,65.047,65.142,67200000.0
2009-10-07 04:35:00,65.137,65.155,65.096,65.151,62400000.0
2009-10-07 04:40:00,65.158,65.17,65.133,65.16,64000000.0
2009-10-07 04:45:00,65.159,65.159,65.125,65.125,49600000.0
2009-10-07 04:50:00,65.129,65.136,65.101,65.128,64000000.0
2009-10-07 04:55:00,65.127,65.174,65.102,65.145,65600000.0
2009-10-07 05:00:00,65.126,65.183,65.11,65.162,62800000.0
2009-10-07 05:05:00,65.149,65.166,65.12,65.146,56000000.0
2009-10-07 05:10:00,65.151,65.186,65.119,65.181,62400000.0
2009-10-07 05:15:00,65.163,65.183,65.154,65.17,52800000.0
2009-10-07 05:20:00,65.18,65.203,65.17,65.195,68800000.0
2009-10-07 05:25:00,65.195,65.198,65.175,65.196,64000000.0
2009-10-07 05:30:00,65.194,65.23,65.194,65.222,64400000.0
2009-10-07 05:35:00,65.223,65.233,65.188,65.223,60200000.0
2009-10-07 05:40:00,65.22,65.246,65.209,65.239,64000000.0
2009-10-07 05:45:00,65.236,65.236,65.186,65.196,75200000.0
2009-10-07 05:50:00,65.189,65.189,65.137,65.14,70400000.0
2009-10-07 05:55:00,65.15,65.175,65.099,65.171,60800000.0
2009-10-07 06:00:00,65.18,65.18,65.152,65.172,67200000.0
2009-10-07 06:05:00,65.181,65.221,65.094,65.221,65600000.0
2009-10-07 06:10:00,65.221,65.272,65.207,65.272,53200000.0
2009-10-07 06:15:00,65.258,65.265,65.192,65.205,64000000.0
2009-10-07 06:20:00,65.198,65.225,65.185,65.212,59200000.0
2009-10-07 06:25:00,65.202,65.213,65.134,65.136,56000000.0
2009-10-07 06:30:00,65.142,65.184,65.137,65.173,65600000.0
2009-10-07 06:35:00,65.184,65.197,65.151,65.188,61200000.0
2009-10-07 06:40:00,65.193,65.201,65.159,65.18,64000000.0
2009-10-07 06:45:00,65.185,65.224,65.167,65.22,62800000.0
2009-10-07 06:50:00,65.209,65.223,65.198,65.223,59200000.0
2009-10-07 06:55:00,65.21,65.224,65.192,65.204,65600000.0
2009-10-07 07:00:00,65.212,65.223,65.117,65.196,65600000.0
2009-10-07 07:05:00,65.205,65.205,65.164,65.164,56000000.0
2009-10-07 07:10:00,65.169,65.202,65.151,65.201,57600000.0
2009-10-07 07:15:00,65.184,65.191,65.152,65.169,57600000.0
2009-10-07 07:20:00,65.171,65.192,65.15,65.151,59200000.0
2009-10-07 07:25:00,65.162,65.183,65.141,65.149,65600000.0
2009-10-07 07:30:00,65.146,65.182,65.14,65.182,65600000.0
2009-10-07 07:35:00,65.188,65.224,65.181,65.213,60800000.0
2009-10-07 07:40:00,65.215,65.215,65.135,65.17,60800000.0
2009-10-07 07:45:00,65.192,65.195,65.136,65.138,70400000.0
2009-10-07 07:50:00,65.158,65.182,65.135,65.144,60800000.0
2009-10-07 07:55:00,65.145,65.155,65.115,65.126,54400000.0
2009-10-07 08:00:00,65.128,65.136,65.069,65.101,52800000.0
2009-10-07 08:05:00,65.101,65.149,65.097,65.119,57600000.0
2009-10-07 08:10:00,65.114,65.114,65.037,65.065,62800000.0
2009-10-07 08:15:00,65.098,65.172,65.091,65.168,62400000.0
2009-10-07 08:20:00,65.161,65.161,65.077,65.078,60800000.0
2009-10-07 08:25:00,65.075,65.088,65.059,65.084,56000000.0
2009-10-07 08:30:00,65.064,65.064,65.003,65.02,56400000.0
2009-10-07 08:35:00,65.018,65.018,64.993,65.017,67200000.0
2009-10-07 08:40:00,65.024,65.026,64.961,64.967,72000000.0
2009-10-07 08:45:00,64.948,64.966,64.905,64.949,59200000.0
2009-10-07 08:50:00,64.959,64.963,64.872,64.933,70400000.0
2009-10-07 08:55:00,64.951,64.96,64.88,64.903,59200000.0
2009-10-07 09:00:00,64.911,64.911,64.864,64.878,67200000.0
2009-10-07 09:05:00,64.877,64.904,64.851,64.881,64400000.0
2009-10-07 09:10:00,64.884,64.94,64.879,64.932,59200000.0
2009-10-07 09:15:00,64.952,64.965,64.943,64.965,62400000.0
2009-10-07 09:20:00,64.967,65.074,64.959,65.074,70400000.0
2009-10-07 09:25:00,65.06,65.062,65.015,65.048,56000000.0
2009-10-07 09:30:00,65.053,65.071,65.021,65.069,60800000.0
2009-10-07 09:35:00,65.054,65.082,64.999,65.028,68800000.0
2009-10-07 09:40:00,65.028,65.028,64.919,64.919,51200000.0
2009-10-07 09:45:00,64.925,64.976,64.882,64.97,58000000.0
2009-10-07 09:50:00,64.973,65.025,64.968,65.003,66000000.0
2009-10-07 09:55:00,64.979,64.979,64.846,64.948,64400000.0
2009-10-07 10:00:00,64.958,65.055,64.939,65.012,57600000.0
2009-10-07 10:05:00,64.99,65.048,64.976,65.015,62800000.0
2009-10-07 10:10:00,65.022,65.025,64.975,64.999,59200000.0
2009-10-07 10:15:00,65.005,65.045,64.993,65.031,54400000.0
2009-10-07 10:20:00,65.026,65.027,64.971,64.99,59200000.0
2009-10-07 10:25:00,64.989,64.989,64.966,64.972,59200000.0
2009-10-07 10:30:00,64.962,65.066,64.957,65.034,65600000.0
2009-10-07 10:35:00,65.059,65.139,65.035,65.112,54400000.0
2009-10-07 10:40:00,65.095,65.124,65.095,65.12,52800000.0
2009-10-07 10:45:00,65.131,65.177,65.125,65.176,62400000.0
2009-10-07 10:50:00,65.169,65.169,65.108,65.128,65600000.0
2009-10-07 10:55:00,65.125,65.198,65.095,65.18,59200000.0
2009-10-07 11:00:00,65.168,65.185,65.152,65.184,68800000.0
2009-10-07 11:05:00,65.177,65.187,65.108,65.139,57600000.0
2009-10-07 11:10:00,65.14,65.141,65.116,65.134,65600000.0
2009-10-07 11:15:00,65.131,65.176,65.123,65.169,65600000.0
2009-10-07 11:20:00,65.13,65.215,65.13,65.205,64000000.0
2009-10-07 11:25:00,65.211,65.232,65.194,65.205,64000000.0
2009-10-07 11:30:00,65.218,65.258,65.213,65.218,68800000.0
2009-10-07 11:35:00,65.216,65.252,65.216,65.231,55400000.0
2009-10-07 11:40:00,65.223,65.251,65.204,65.243,64000000.0
2009-10-07 11:45:00,65.226,65.235,65.174,65.174,51600000.0
2009-10-07 11:50:00,65.184,65.193,65.152,65.182,67200000.0
2009-10-07 11:55:00,65.179,65.192,65.155,65.163,65600000.0
2009-10-07 12:00:00,65.158,65.158,65.113,65.12,60800000.0
2009-10-07 12:05:00,65.11,65.11,65.077,65.087,57600000.0
2009-10-07 12:10:00,65.098,65.139,65.078,65.078,54800000.0
2009-10-07 12:15:00,65.085,65.127,65.068,65.126,65000000.0
2009-10-07 12:20:00,65.127,65.127,65.068,65.068,62400000.0
2009-10-07 12:25:00,65.076,65.081,65.037,65.04,66000000.0
2009-10-07 12:30:00,65.051,65.067,65.03,65.044,64000000.0
2009-10-07 12:35:00,65.04,65.048,64.917,64.981,68800000.0
2009-10-07 12:40:00,64.973,64.976,64.825,64.881,74000000.0
2009-10-07 12:45:00,64.89,64.977,64.886,64.977,62400000.0
2009-10-07 12:50:00,64.981,65.109,64.981,65.074,60800000.0
2009-10-07 12:55:00,65.058,65.195,65.003,65.003,70200000.0
2009-10-07 13:00:00,64.967,65.143,64.941,65.125,66600000.0
2009-10-07 13:05:00,65.115,65.188,65.089,65.102,51200000.0
2009-10-07 13:10:00,65.117,65.151,65.11,65.134,60000000.0
2009-10-07 13:15:00,65.134,65.18,65.115,65.144,60800000.0
2009-10-07 13:20:00,65.133,65.29,65.133,65.29,60600000.0
2009-10-07 13:25:00,65.301,65.301,65.076,65.164,64000000.0
2009-10-07 13:30:00,65.166,65.166,65.095,65.105,64000000.0
2009-10-07 13:35:00,65.122,65.144,65.116,65.139,118400000.0
2009-10-07 13:40:00,65.158,65.169,65.141,65.166,128000000.0
2009-10-07 13:45:00,65.181,65.196,65.154,65.167,87400000.0
2009-10-07 13:50:00,65.155,65.155,65.116,65.124,117600000.0
2009-10-07 13:55:00,65.121,65.121,65.079,65.09,104000000.0
2009-10-07 14:00:00,65.083,65.197,65.066,65.162,120000000.0
2009-10-07 14:05:00,65.191,65.279,65.185,65.248,164800000.0
2009-10-07 14:10:00,65.234,65.241,65.209,65.221,115600000.0
2009-10-07 14:15:00,65.227,65.294,65.202,65.294,102800000.0
2009-10-07 14:20:00,65.304,65.331,65.257,65.261,139200000.0
2009-10-07 14:25:00,65.25,65.265,65.228,65.265,158800000.0
2009-10-07 14:30:00,65.254,65.26,65.2,65.259,140800000.0
2009-10-07 14:35:00,65.256,65.298,65.224,65.298,158800000.0
2009-10-07 14:40:00,65.329,65.368,65.322,65.364,147200000.0
2009-10-07 14:45:00,65.363,65.379,65.28,65.285,94400000.0
2009-10-07 14:50:00,65.282,65.314,65.268,65.29,104000000.0
2009-10-07 14:55:00,65.281,65.315,65.227,65.263,64000000.0
2009-10-07 15:00:00,65.281,65.42,65.281,65.396,97600000.0
2009-10-07 15:05:00,65.391,65.401,65.35,65.35,120400000.0
2009-10-07 15:10:00,65.354,65.379,65.342,65.342,182800000.0
2009-10-07 15:15:00,65.341,65.359,65.324,65.342,119400000.0
2009-10-07 15:20:00,65.347,65.363,65.316,65.343,115200000.0
2009-10-07 15:25:00,65.341,65.369,65.276,65.279,212800000.0
2009-10-07 15:30:00,65.284,65.417,65.239,65.411,259200000.0
2009-10-07 15:35:00,65.438,65.486,65.433,65.436,192400000.0
2009-10-07 15:40:00,65.443,65.449,65.34,65.34,158400000.0
2009-10-07 15:45:00,65.35,65.362,65.3,65.304,124800000.0
2009-10-07 15:50:00,65.275,65.338,65.275,65.316,142400000.0
2009-10-07 15:55:00,65.331,65.392,65.282,65.282,164000000.0
2009-10-07 16:00:00,65.267,65.276,65.234,65.245,224400000.0
2009-10-07 16:05:00,65.234,65.237,65.202,65.229,204600000.0
2009-10-07 16:10:00,65.241,65.294,65.234,65.244,264400000.0
2009-10-07 16:15:00,65.246,65.335,65.246,65.335,226000000.0
2009-10-07 16:20:00,65.332,65.342,65.311,65.32,180200000.0
2009-10-07 16:25:00,65.323,65.328,65.273,65.328,124600000.0
2009-10-07 16:30:00,65.332,65.363,65.261,65.262,172800000.0
2009-10-07 16:35:00,65.259,65.268,65.237,65.241,221200000.0
2009-10-07 16:40:00,65.246,65.302,65.242,65.299,237600000.0
2009-10-07 16:45:00,65.309,65.346,65.305,65.318,284600000.0
2009-10-07 16:50:00,65.304,65.307,65.272,65.306,195200000.0
2009-10-07 16:55:00,65.303,65.308,65.25,65.297,187600000.0
2009-10-07 17:00:00,65.309,65.321,65.284,65.3,209600000.0
2009-10-07 17:05:00,65.304,65.318,65.261,65.261,276200000.0
2009-10-07 17:10:00,65.267,65.279,65.257,65.279,140800000.0
2009-10-07 17:15:00,65.272,65.29,65.241,65.241,165200000.0
2009-10-07 17:20:00,65.222,65.222,65.123,65.123,91600000.0
2009-10-07 17:25:00,65.121,65.136,65.113,65.132,158400000.0
2009-10-07 17:30:00,65.122,65.123,65.102,65.103,288400000.0
2009-10-07 17:35:00,65.109,65.118,65.082,65.101,216400000.0
2009-10-07 17:40:00,65.103,65.103,65.062,65.084,269800000.0
2009-10-07 17:45:00,65.088,65.088,65.029,65.029,234000000.0
2009-10-07 17:50:00,65.038,65.058,65.022,65.057,218200000.0
2009-10-07 17:55:00,65.074,65.076,65.011,65.017,241600000.0
2009-10-07 18:00:00,65.016,65.065,65.016,65.055,178000000.0
2009-10-07 18:05:00,65.064,65.081,65.031,65.055,227600000.0
2009-10-07 18:10:00,65.053,65.086,65.039,65.066,118800000.0
2009-10-07 18:15:00,65.07,65.111,65.061,65.111,206400000.0
2009-10-07 18:20:00,65.112,65.118,65.099,65.118,208400000.0
2009-10-07 18:25:00,65.126,65.126,65.063,65.065,137200000.0
2009-10-07 18:30:00,65.05,65.056,65.026,65.038,232800000.0
2009-10-07 18:35:00,65.045,65.049,65.012,65.012,275200000.0
2009-10-07 18:40:00,65.023,65.034,65.005,65.03,296000000.0
2009-10-07 18:45:00,65.024,65.051,65.007,65.036,238400000.0
2009-10-07 18:50:00,65.034,65.065,65.014,65.049,150600000.0
2009-10-07 18:55:00,65.032,65.048,65.012,65.036,122400000.0
2009-10-07 19:00:00,65.029,65.059,65.011,65.057,126400000.0
2009-10-07 19:05:00,65.047,65.052,64.984,64.984,183200000.0
2009-10-07 19:10:00,64.983,64.984,64.925,64.927,142800000.0
2009-10-07 19:15:00,64.936,64.958,64.928,64.944,131200000.0
2009-10-07 19:20:00,64.949,64.962,64.938,64.957,107600000.0
2009-10-07 19:25:00,64.965,64.973,64.935,64.935,189200000.0
2009-10-07 19:30:00,64.926,64.926,64.871,64.898,194000000.0
2009-10-07 19:35:00,64.905,64.917,64.875,64.884,113600000.0
2009-10-07 19:40:00,64.882,64.901,64.874,64.901,104000000.0
2009-10-07 19:45:00,64.888,64.931,64.867,64.915,102400000.0
2009-10-07 19:50:00,64.914,64.917,64.875,64.914,72400000.0
2009-10-07 19:55:00,64.919,64.919,64.881,64.882,96000000.0
2009-10-07 20:00:00,64.889,64.913,64.873,64.906,105000000.0
2009-10-07 20:05:00,64.913,64.929,64.898,64.905,152000000.0
2009-10-07 20:10:00,64.915,64.929,64.889,64.903,114400000.0
2009-10-07 20:15:00,64.902,64.914,64.875,64.875,118400000.0
2009-10-07 20:20:00,64.882,64.906,64.87,64.894,59200000.0
2009-10-07 20:25:00,64.904,64.925,64.89,64.89,71200000.0
2009-10-07 20:30:00,64.882,64.904,64.873,64.883,73600000.0
2009-10-07 20:35:00,64.892,64.908,64.863,64.9,62800000.0
2009-10-07 20:40:00,64.897,64.917,64.879,64.904,49600000.0
2009-10-07 20:45:00,64.9,64.962,64.898,64.938,72400000.0
2009-10-07 20:50:00,64.938,64.956,64.899,64.936,79400000.0
2009-10-07 20:55:00,64.934,64.981,64.929,64.981,75200000.0
2009-10-07 21:00:00,64.987,64.987,64.962,64.974,62400000.0
2009-10-07 21:05:00,64.966,64.968,64.906,64.954,78400000.0
2009-10-07 21:10:00,64.965,65.018,64.965,65.018,78800000.0
2009-10-07 21:15:00,65.016,65.033,64.998,65.012,104400000.0
2009-10-07 21:20:00,64.958,65.012,64.958,64.982,60800000.0
2009-10-07 21:25:00,64.977,64.984,64.913,64.971,122000000.0
2009-10-07 21:30:00,64.932,64.96,64.911,64.946,67200000.0
2009-10-07 21:35:00,64.954,64.986,64.954,64.984,61200000.0
2009-10-07 21:40:00,64.98,64.996,64.977,64.996,62400000.0
2009-10-07 21:45:00,64.969,65.021,64.966,65.012,85200000.0
2009-10-07 21:50:00,65.009,65.107,65.004,65.101,75200000.0
2009-10-07 21:55:00,65.084,65.115,65.074,65.112,104400000.0
2009-10-07 22:00:00,65.105,65.137,65.102,65.132,64000000.0
2009-10-07 22:05:00,65.13,65.194,65.123,65.174,74000000.0
2009-10-07 22:10:00,65.162,65.163,65.12,65.14,72000000.0
2009-10-07 22:15:00,65.14,65.16,65.123,65.148,67200000.0
2009-10-07 22:20:00,65.145,65.154,65.077,65.085,56400000.0
2009-10-07 22:25:00,65.095,65.11,65.077,65.09,67200000.0
2009-10-07 22:30:00,65.107,65.131,65.084,65.128,91200000.0
2009-10-07 22:35:00,65.129,65.162,65.091,65.109,131600000.0
2009-10-07 22:40:00,65.121,65.2,65.12,65.175,57600000.0
2009-10-07 22:45:00,65.178,65.192,65.173,65.174,70400000.0
2009-10-07 22:50:00,65.173,65.219,65.161,65.219,64000000.0
2009-10-07 22:55:00,65.207,65.224,65.179,65.197,57600000.0
2009-10-07 23:00:00,65.172,65.194,65.142,65.193,64000000.0
2009-10-07 23:05:00,65.191,65.223,65.191,65.216,93200000.0
2009-10-07 23:10:00,65.232,65.237,65.209,65.209,68800000.0
2009-10-07 23:15:00,65.242,65.247,65.197,65.199,56000000.0
2009-10-07 23:20:00,65.22,65.252,65.212,65.23,60800000.0
2009-10-07 23:25:00,65.233,65.247,65.215,65.224,64000000.0
2009-10-07 23:30:00,65.225,65.244,65.212,65.223,59600000.0
2009-10-07 23:35:00,65.222,65.233,65.203,65.211,60800000.0
2009-10-07 23:40:00,65.219,65.229,65.195,65.223,76600000.0
2009-10-07 23:45:00,65.206,65.208,65.164,65.207,54400000.0
2009-10-07 23:50:00,65.216,65.218,65.182,65.218,65600000.0
2009-10-07 23:55:00,65.209,65.23,65.176,65.23,51200000.0
2009-10-08 00:00:00,65.245,65.249,65.176,65.213,64000000.0
2009-10-08 00:05:00,65.192,65.227,65.099,65.201,64000000.0
2009-10-08 00:10:00,65.191,65.214,65.184,65.206,101200000.0
2009-10-08 00:15:00,65.213,65.23,65.199,65.218,78400000.0
2009-10-08 00:20:00,65.211,65.265,65.211,65.263,72000000.0
2009-10-08 00:25:00,65.266,65.273,65.238,65.243,88000000.0
2009-10-08 00:30:00,65.22,65.229,65.179,65.216,64000000.0
2009-10-08 00:35:00,65.213,65.218,65.102,65.214,81600000.0
2009-10-08 00:40:00,65.243,65.278,65.193,65.261,56000000.0
2009-10-08 00:45:00,65.25,65.277,65.249,65.263,60800000.0
2009-10-08 00:50:00,65.263,65.28,65.219,65.277,67600000.0
2009-10-08 00:55:00,65.266,65.276,65.215,65.217,76800000.0
2009-10-08 01:00:00,65.263,65.278,65.235,65.262,80400000.0
2009-10-08 01:05:00,65.256,65.28,65.235,65.274,86400000.0
2009-10-08 01:10:00,65.274,65.29,65.259,65.286,59200000.0
2009-10-08 01:15:00,65.286,65.357,65.286,65.341,75200000.0
2009-10-08 01:20:00,65.357,65.394,65.33,65.393,68800000.0
2009-10-08 01:25:00,65.393,65.406,65.371,65.389,69600000.0
2009-10-08 01:30:00,65.396,65.485,65.396,65.449,72400000.0
2009-10-08 01:35:00,65.443,65.485,65.428,65.469,70400000.0
2009-10-08 01:40:00,65.482,65.482,65.434,65.435,71400000.0
2009-10-08 01:45:00,65.445,65.47,65.4,65.434,67200000.0
2009-10-08 01:50:00,65.422,65.422,65.39,65.398,83200000.0
2009-10-08 01:55:00,65.377,65.418,65.377,65.411,65600000.0
2009-10-08 02:00:00,65.411,65.411,65.375,65.403,65600000.0
2009-10-08 02:05:00,65.408,65.434,65.386,65.415,64000000.0
2009-10-08 02:10:00,65.377,65.38,65.33,65.352,62400000.0
2009-10-08 02:15:00,65.354,65.381,65.346,65.381,64400000.0
2009-10-08 02:20:00,65.372,65.372,65.269,65.359,56000000.0
2009-10-08 02:25:00,65.367,65.385,65.317,65.329,56000000.0
2009-10-08 02:30:00,65.404,65.566,65.389,65.4,57600000.0
2009-10-08 02:35:00,65.407,65.421,65.384,65.397,69200000.0
2009-10-08 02:40:00,65.377,65.379,65.34,65.371,54400000.0
2009-10-08 02:45:00,65.363,65.372,65.207,65.33,63400000.0
2009-10-08 02:50:00,65.33,65.394,65.323,65.389,59200000.0
2009-10-08 02:55:00,65.426,65.445,65.382,65.429,56000000.0
2009-10-08 03:00:00,65.426,65.453,65.417,65.429,67200000.0
2009-10-08 03:05:00,65.428,65.464,65.426,65.451,67200000.0
2009-10-08 03:10:00,65.444,65.456,65.415,65.424,75000000.0
2009-10-08 03:15:00,65.424,65.427,65.29,65.293,52800000.0
2009-10-08 03:20:00,65.292,65.335,65.281,65.304,57600000.0
2009-10-08 03:25:00,65.293,65.428,65.293,65.41,60800000.0
2009-10-08 03:30:00,65.394,65.394,65.33,65.342,61800000.0
2009-10-08 03:35:00,65.256,65.353,65.256,65.328,57600000.0
2009-10-08 03:40:00,65.308,65.388,65.308,65.378,52800000.0
2009-10-08 03:45:00,65.379,65.383,65.355,65.363,59200000.0
2009-10-08 03:50:00,65.357,65.391,65.337,65.38,65600000.0
2009-10-08 03:55:00,65.388,65.42,65.388,65.388,62400000.0
2009-10-08 04:00:00,65.37,65.42,65.368,65.411,59600000.0
2009-10-08 04:05:00,65.41,65.41,65.35,65.391,61200000.0
2009-10-08 04:10:00,65.405,65.412,65.368,65.402,65600000.0
2009-10-08 04:15:00,65.416,65.422,65.376,65.385,65600000.0
2009-10-08 04:20:00,65.421,65.425,65.376,65.383,65600000.0
2009-10-08 04:25:00,65.368,65.371,65.315,65.319,62400000.0
2009-10-08 04:30:00,65.303,65.324,65.22,65.305,67200000.0
2009-10-08 04:35:00,65.303,65.308,65.279,65.286,62400000.0
2009-10-08 04:40:00,65.277,65.36,65.277,65.358,64000000.0
2009-10-08 04:45:00,65.364,65.379,65.326,65.326,59200000.0
2009-10-08 04:50:00,65.316,65.316,65.267,65.306,64000000.0
2009-10-08 04:55:00,65.315,65.344,65.312,65.334,66000000.0
2009-10-08 05:00:00,65.312,65.344,65.274,65.281,62400000.0
2009-10-08 05:05:00,65.281,65.313,65.272,65.303,56000000.0
2009-10-08 05:10:00,65.312,65.341,65.308,65.335,63200000.0
2009-10-08 05:15:00,65.32,65.378,65.32,65.366,52800000.0
2009-10-08 05:20:00,65.376,65.376,65.343,65.353,68800000.0
2009-10-08 05:25:00,65.359,65.376,65.322,65.369,64000000.0
2009-10-08 05:30:00,65.366,65.394,65.358,65.358,70400000.0
2009-10-08 05:35:00,65.359,65.371,65.345,65.362,60800000.0
2009-10-08 05:40:00,65.362,65.391,65.359,65.377,64400000.0
2009-10-08 05:45:00,65.381,65.388,65.353,65.381,74600000.0
2009-10-08 05:50:00,65.384,65.384,65.329,65.336,70400000.0
2009-10-08 05:55:00,65.335,65.367,65.286,65.323,61200000.0
2009-10-08 06:00:00,65.317,65.338,65.284,65.33,67200000.0
2009-10-08 06:05:00,65.329,65.345,65.241,65.327,65600000.0
2009-10-08 06:10:00,65.299,65.333,65.299,65.325,53200000.0
2009-10-08 06:15:00,65.322,65.358,65.317,65.33,63400000.0
2009-10-08 06:20:00,65.322,65.338,65.31,65.328,59200000.0
2009-10-08 06:25:00,65.33,65.345,65.304,65.312,56000000.0
2009-10-08 06:30:00,65.276,65.302,65.271,65.295,65600000.0
2009-10-08 06:35:00,65.314,65.314,65.281,65.284,60800000.0
2009-10-08 06:40:00,65.27,65.283,65.245,65.258,64000000.0
2009-10-08 06:45:00,65.257,65.295,65.242,65.295,62400000.0
2009-10-08 06:50:00,65.297,65.309,65.261,65.263,60000000.0
2009-10-08 06:55:00,65.263,65.279,65.239,65.27,66000000.0
2009-10-08 07:00:00,65.269,65.269,65.164,65.244,65600000.0
2009-10-08 07:05:00,65.261,65.263,65.223,65.234,65600000.0
2009-10-08 07:10:00,65.242,65.248,65.212,65.244,54400000.0
2009-10-08 07:15:00,65.237,65.276,65.227,65.276,67200000.0
2009-10-08 07:20:00,65.264,65.269,65.245,65.253,59200000.0
2009-10-08 07:25:00,65.284,65.292,65.223,65.231,65600000.0
2009-10-08 07:30:00,65.232,65.266,65.232,65.259,65600000.0
2009-10-08 07:35:00,65.256,65.276,65.237,65.276,60800000.0
2009-10-08 07:40:00,65.269,65.313,65.269,65.298,60800000.0
2009-10-08 07:45:00,65.3,65.359,65.299,65.355,70400000.0
2009-10-08 07:50:00,65.378,65.397,65.36,65.384,70800000.0
2009-10-08 07:55:00,65.388,65.414,65.359,65.413,54400000.0
2009-10-08 08:00:00,65.413,65.413,65.295,65.32,52200000.0
2009-10-08 08:05:00,65.318,65.377,65.31,65.377,58000000.0
2009-10-08 08:10:00,65.371,65.371,65.347,65.347,57600000.0
2009-10-08 08:15:00,65.339,65.342,65.289,65.342,62400000.0
2009-10-08 08:20:00,65.34,65.365,65.329,65.364,61200000.0
2009-10-08 08:25:00,65.362,65.364,65.334,65.337,64000000.0
2009-10-08 08:30:00,65.346,65.378,65.33,65.353,56000000.0
2009-10-08 08:35:00,65.337,65.361,65.315,65.333,73600000.0
2009-10-08 08:40:00,65.332,65.351,65.312,65.312,72000000.0
2009-10-08 08:45:00,65.306,65.345,65.302,65.314,64000000.0
2009-10-08 08:50:00,65.32,65.337,65.261,65.28,70400000.0
2009-10-08 08:55:00,65.267,65.297,65.242,65.25,59000000.0
2009-10-08 09:00:00,65.268,65.317,65.257,65.314,67200000.0
2009-10-08 09:05:00,65.314,65.326,65.278,65.311,64000000.0
2009-10-08 09:10:00,65.332,65.348,65.316,65.328,59200000.0
2009-10-08 09:15:00,65.298,65.304,65.257,65.281,62400000.0
2009-10-08 09:20:00,65.278,65.287,65.224,65.253,70400000.0
2009-10-08 09:25:00,65.271,65.289,65.235,65.235,62400000.0
2009-10-08 09:30:00,65.257,65.302,65.256,65.282,60800000.0
2009-10-08 09:35:00,65.266,65.292,65.195,65.286,69200000.0
2009-10-08 09:40:00,65.283,65.319,65.276,65.3,51600000.0
2009-10-08 09:45:00,65.298,65.308,65.264,65.293,58000000.0
2009-10-08 09:50:00,65.271,65.319,65.264,65.294,75200000.0
2009-10-08 09:55:00,65.288,65.38,65.254,65.313,63400000.0
2009-10-08 10:00:00,65.296,65.309,65.27,65.294,57600000.0
2009-10-08 10:05:00,65.278,65.336,65.278,65.321,62400000.0
2009-10-08 10:10:00,65.319,65.346,65.289,65.333,59200000.0
2009-10-08 10:15:00,65.33,65.348,65.317,65.344,54400000.0
2009-10-08 10:20:00,65.334,65.334,65.236,65.284,59600000.0
2009-10-08 10:25:00,65.291,65.296,65.261,65.276,59600000.0
2009-10-08 10:30:00,65.249,65.276,65.242,65.276,65000000.0
2009-10-08 10:35:00,65.268,65.278,65.161,65.27,54400000.0
2009-10-08 10:40:00,65.241,65.286,65.241,65.26,52800000.0
2009-10-08 10:45:00,65.248,65.259,65.222,65.244,62400000.0
2009-10-08 10:50:00,65.24,65.261,65.231,65.255,65600000.0
2009-10-08 10:55:00,65.239,65.244,65.133,65.228,59200000.0
2009-10-08 11:00:00,65.231,65.238,65.199,65.204,68800000.0
2009-10-08 11:05:00,65.202,65.252,65.157,65.251,57600000.0
2009-10-08 11:10:00,65.263,65.268,65.226,65.257,66400000.0
2009-10-08 11:15:00,65.244,65.254,65.23,65.237,65600000.0
2009-10-08 11:20:00,65.231,65.244,65.201,65.231,63400000.0
2009-10-08 11:25:00,65.218,65.253,65.198,65.235,68800000.0
2009-10-08 11:30:00,65.232,65.247,65.203,65.226,68800000.0
2009-10-08 11:35:00,65.218,65.231,65.191,65.195,56000000.0
2009-10-08 11:40:00,65.187,65.214,65.162,65.168,64400000.0
2009-10-08 11:45:00,65.169,65.206,65.15,65.203,51600000.0
2009-10-08 11:50:00,65.203,65.214,65.188,65.209,65600000.0
2009-10-08 11:55:00,65.206,65.221,65.204,65.218,60800000.0
2009-10-08 12:00:00,65.214,65.238,65.213,65.226,61200000.0
2009-10-08 12:05:00,65.22,65.228,65.175,65.2,57600000.0
2009-10-08 12:10:00,65.191,65.205,65.181,65.205,62800000.0
2009-10-08 12:15:00,65.198,65.21,65.148,65.21,65600000.0
2009-10-08 12:20:00,65.226,65.315,65.226,65.315,62400000.0
2009-10-08 12:25:00,65.334,65.403,65.334,65.379,65600000.0
2009-10-08 12:30:00,65.377,65.422,65.369,65.369,64400000.0
2009-10-08 12:35:00,65.359,65.383,65.288,65.377,69200000.0
2009-10-08 12:40:00,65.379,65.414,65.369,65.381,74000000.0
2009-10-08 12:45:00,65.383,65.399,65.362,65.399,57000000.0
2009-10-08 12:50:00,65.404,65.404,65.366,65.369,60800000.0
2009-10-08 12:55:00,65.366,65.372,65.317,65.335,70400000.0
2009-10-08 13:00:00,65.332,65.337,65.299,65.318,59200000.0
2009-10-08 13:05:00,65.314,65.315,65.272,65.287,57600000.0
2009-10-08 13:10:00,65.287,65.287,65.237,65.252,59200000.0
2009-10-08 13:15:00,65.275,65.3,65.267,65.3,60800000.0
2009-10-08 13:20:00,65.298,65.328,65.298,65.306,60800000.0
2009-10-08 13:25:00,65.296,65.362,65.247,65.347,64000000.0
2009-10-08 13:30:00,65.342,65.352,65.318,65.318,64400000.0
2009-10-08 13:35:00,65.311,65.323,65.301,65.312,118400000.0
2009-10-08 13:40:00,65.3,65.339,65.297,65.322,128000000.0
2009-10-08 13:45:00,65.316,65.333,65.313,65.329,87400000.0
2009-10-08 13:50:00,65.28,65.347,65.28,65.346,117200000.0
2009-10-08 13:55:00,65.346,65.38,65.343,65.37,104000000.0
2009-10-08 14:00:00,65.369,65.377,65.361,65.361,120400000.0
2009-10-08 14:05:00,65.358,65.364,65.328,65.352,164800000.0
2009-10-08 14:10:00,65.326,65.356,65.326,65.351,116000000.0
2009-10-08 14:15:00,65.338,65.354,65.314,65.352,102400000.0
2009-10-08 14:20:00,65.356,65.385,65.356,65.384,139200000.0
2009-10-08 14:25:00,65.389,65.402,65.326,65.326,158400000.0
2009-10-08 14:30:00,65.388,65.452,65.38,65.381,140800000.0
2009-10-08 14:35:00,65.383,65.415,65.38,65.406,157800000.0
2009-10-08 14:40:00,65.403,65.415,65.394,65.405,148800000.0
2009-10-08 14:45:00,65.419,65.425,65.402,65.417,86400000.0
2009-10-08 14:50:00,65.418,65.458,65.394,65.458,104400000.0
2009-10-08 14:55:00,65.47,65.47,65.387,65.411,63400000.0
2009-10-08 15:00:00,65.431,65.441,65.392,65.421,97600000.0
2009-10-08 15:05:00,65.415,65.455,65.396,65.449,120000000.0
2009-10-08 15:10:00,65.448,65.459,65.433,65.433,182400000.0
2009-10-08 15:15:00,65.428,65.514,65.413,65.486,120000000.0
2009-10-08 15:20:00,65.475,65.475,65.395,65.419,115200000.0
2009-10-08 15:25:00,65.413,65.448,65.336,65.336,212800000.0
2009-10-08 15:30:00,65.333,65.483,65.296,65.357,259000000.0
2009-10-08 15:35:00,65.388,65.415,65.363,65.378,192000000.0
2009-10-08 15:40:00,65.358,65.399,65.336,65.365,159600000.0
2009-10-08 15:45:00,65.39,65.4,65.334,65.342,124800000.0
2009-10-08 15:50:00,65.334,65.334,65.276,65.291,142400000.0
2009-10-08 15:55:00,65.299,65.33,65.287,65.29,163600000.0
2009-10-08 16:00:00,65.278,65.297,65.246,65.297,224800000.0
2009-10-08 16:05:00,65.308,65.339,65.269,65.328,205600000.0
2009-10-08 16:10:00,65.343,65.364,65.314,65.364,264800000.0
2009-10-08 16:15:00,65.36,65.389,65.351,65.372,226800000.0
2009-10-08 16:20:00,65.365,65.418,65.36,65.416,180600000.0
2009-10-08 16:25:00,65.408,65.451,65.402,65.443,124800000.0
2009-10-08 16:30:00,65.433,65.459,65.397,65.417,172800000.0
2009-10-08 16:35:00,65.43,65.464,65.418,65.464,219600000.0
2009-10-08 16:40:00,65.46,65.464,65.385,65.385,236600000.0
2009-10-08 16:45:00,65.391,65.447,65.386,65.429,285200000.0
2009-10-08 16:50:00,65.428,65.447,65.424,65.447,195200000.0
2009-10-08 16:55:00,65.451,65.478,65.43,65.43,187600000.0
2009-10-08 17:00:00,65.427,65.588,65.427,65.557,210400000.0
2009-10-08 17:05:00,65.562,65.621,65.561,65.609,277000000.0
2009-10-08 17:10:00,65.615,65.648,65.58,65.624,140800000.0
2009-10-08 17:15:00,65.641,65.707,65.641,65.704,164600000.0
2009-10-08 17:20:00,65.738,65.79,65.738,65.75,91600000.0
2009-10-08 17:25:00,65.754,65.775,65.749,65.769,158400000.0
2009-10-08 17:30:00,65.751,65.759,65.736,65.741,288400000.0
2009-10-08 17:35:00,65.759,65.775,65.74,65.767,216400000.0
2009-10-08 17:40:00,65.78,65.804,65.77,65.778,270800000.0
2009-10-08 17:45:00,65.772,65.828,65.765,65.795,233600000.0
2009-10-08 17:50:00,65.794,65.808,65.744,65.744,217600000.0
2009-10-08 17:55:00,65.728,65.728,65.693,65.728,242000000.0
2009-10-08 18:00:00,65.723,65.727,65.674,65.677,178000000.0
2009-10-08 18:05:00,65.678,65.687,65.669,65.679,227800000.0
2009-10-08 18:10:00,65.677,65.718,65.674,65.693,118800000.0
2009-10-08 18:15:00,65.705,65.717,65.673,65.717,205800000.0
2009-10-08 18:20:00,65.72,65.726,65.68,65.702,208000000.0
2009-10-08 18:25:00,65.705,65.759,65.705,65.735,136400000.0
2009-10-08 18:30:00,65.725,65.735,65.689,65.713,232400000.0
2009-10-08 18:35:00,65.72,65.746,65.709,65.725,275200000.0
2009-10-08 18:40:00,65.725,65.759,65.721,65.739,296000000.0
2009-10-08 18:45:00,65.73,65.738,65.714,65.727,238400000.0
2009-10-08 18:50:00,65.723,65.77,65.72,65.755,150800000.0
2009-10-08 18:55:00,65.753,65.757,65.735,65.74,122000000.0
2009-10-08 19:00:00,65.73,65.79,65.713,65.79,131200000.0
2009-10-08 19:05:00,65.784,65.801,65.761,65.789,183600000.0
2009-10-08 19:10:00,65.798,65.827,65.779,65.827,142400000.0
2009-10-08 19:15:00,65.835,65.836,65.759,65.763,131400000.0
2009-10-08 19:20:00,65.752,65.772,65.723,65.769,107600000.0
2009-10-08 19:25:00,65.763,65.774,65.74,65.752,188800000.0
2009-10-08 19:30:00,65.757,65.794,65.752,65.774,193600000.0
2009-10-08 19:35:00,65.773,65.792,65.727,65.729,113600000.0
2009-10-08 19:40:00,65.73,65.757,65.718,65.744,104000000.0
2009-10-08 19:45:00,65.74,65.747,65.723,65.732,102400000.0
2009-10-08 19:50:00,65.726,65.749,65.722,65.726,71400000.0
2009-10-08 19:55:00,65.72,65.741,65.718,65.73,96000000.0
2009-10-08 20:00:00,65.735,65.741,65.705,65.734,106000000.0
2009-10-08 20:05:00,65.733,65.747,65.718,65.731,152000000.0
2009-10-08 20:10:00,65.711,65.729,65.697,65.72,113600000.0
2009-10-08 20:15:00,65.718,65.732,65.695,65.709,118400000.0
2009-10-08 20:20:00,65.718,65.727,65.682,65.703,59200000.0
2009-10-08 20:25:00,65.7,65.731,65.664,65.724,70400000.0
2009-10-08 20:30:00,65.729,65.749,65.698,65.745,73600000.0
2009-10-08 20:35:00,65.736,65.737,65.69,65.69,62400000.0
2009-10-08 20:40:00,65.68,65.721,65.665,65.716,49600000.0
2009-10-08 20:45:00,65.718,65.718,65.679,65.683,72400000.0
2009-10-08 20:50:00,65.679,65.731,65.672,65.727,80000000.0
2009-10-08 20:55:00,65.718,65.753,65.704,65.735,75600000.0
2009-10-08 21:00:00,65.714,65.74,65.708,65.727,62400000.0
2009-10-08 21:05:00,65.731,65.739,65.712,65.72,78400000.0
2009-10-08 21:10:00,65.737,65.737,65.699,65.709,78400000.0
2009-10-08 21:15:00,65.708,65.735,65.695,65.733,104400000.0
2009-10-08 21:20:00,65.743,65.754,65.714,65.719,61200000.0
2009-10-08 21:25:00,65.716,65.716,65.66,65.679,121600000.0
2009-10-08 21:30:00,65.677,65.717,65.647,65.695,57600000.0
2009-10-08 21:35:00,65.696,65.719,65.673,65.686,60800000.0
2009-10-08 21:40:00,65.682,65.693,65.652,65.683,62400000.0
2009-10-08 21:45:00,65.668,65.679,65.623,65.679,84800000.0
2009-10-08 21:50:00,65.679,65.679,65.617,65.617,75200000.0
2009-10-08 21:55:00,65.614,65.637,65.594,65.634,104000000.0
2009-10-08 22:00:00,65.631,65.641,65.605,65.609,64000000.0
2009-10-08 22:05:00,65.609,65.609,65.575,65.598,73600000.0
2009-10-08 22:10:00,65.599,65.611,65.587,65.601,72000000.0
2009-10-08 22:15:00,65.597,65.609,65.567,65.572,67200000.0
2009-10-08 22:20:00,65.57,65.589,65.553,65.581,59600000.0
2009-10-08 22:25:00,65.591,65.63,65.587,65.613,67200000.0
2009-10-08 22:30:00,65.604,65.604,65.575,65.582,91200000.0
2009-10-08 22:35:00,65.578,65.597,65.574,65.594,131600000.0
2009-10-08 22:40:00,65.601,65.615,65.577,65.584,67200000.0
2009-10-08 22:45:00,65.607,65.61,65.544,65.544,70400000.0
2009-10-08 22:50:00,65.549,65.589,65.549,65.587,64000000.0
2009-10-08 22:55:00,65.588,65.601,65.544,65.597,57600000.0
2009-10-08 23:00:00,65.565,65.612,65.557,65.58,68800000.0
2009-10-08 23:05:00,65.592,65.595,65.542,65.553,93200000.0
2009-10-08 23:10:00,65.563,65.599,65.549,65.585,68800000.0
2009-10-08 23:15:00,65.592,65.621,65.592,65.605,56400000.0
2009-10-08 23:20:00,65.593,65.603,65.565,65.577,60800000.0
2009-10-08 23:25:00,65.57,65.586,65.557,65.558,63400000.0
2009-10-08 23:30:00,65.586,65.608,65.562,65.575,59600000.0
2009-10-08 23:35:00,65.597,65.623,65.583,65.585,64000000.0
2009-10-08 23:40:00,65.614,65.63,65.581,65.594,76800000.0
2009-10-08 23:45:00,65.629,65.638,65.578,65.581,54400000.0
2009-10-08 23:50:00,65.587,65.598,65.545,65.567,66000000.0
2009-10-08 23:55:00,65.569,65.596,65.537,65.596,51200000.0
2009-10-09 00:00:00,65.588,65.588,65.509,65.549,64000000.0
2009-10-09 00:05:00,65.535,65.576,65.481,65.538,64000000.0
2009-10-09 00:10:00,65.512,65.521,65.498,65.499,100600000.0
2009-10-09 00:15:00,65.5,65.51,65.447,65.485,78800000.0
2009-10-09 00:20:00,65.494,65.513,65.436,65.513,72000000.0
2009-10-09 00:25:00,65.503,65.519,65.446,65.519,88000000.0
2009-10-09 00:30:00,65.52,65.567,65.515,65.555,64400000.0
2009-10-09 00:35:00,65.563,65.594,65.475,65.544,81600000.0
2009-10-09 00:40:00,65.58,65.581,65.527,65.561,56000000.0
2009-10-09 00:45:00,65.559,65.571,65.52,65.568,60800000.0
2009-10-09 00:50:00,65.572,65.592,65.561,65.586,67600000.0
2009-10-09 00:55:00,65.573,65.582,65.554,65.567,76800000.0
2009-10-09 01:00:00,65.568,65.616,65.568,65.582,80000000.0
2009-10-09 01:05:00,65.582,65.617,65.574,65.578,86400000.0
2009-10-09 01:10:00,65.592,65.681,65.584,65.681,59200000.0
2009-10-09 01:15:00,65.672,65.685,65.631,65.646,75200000.0
2009-10-09 01:20:00,65.682,65.691,65.647,65.682,68800000.0
2009-10-09 01:25:00,65.686,65.686,65.609,65.612,68800000.0
2009-10-09 01:30:00,65.613,65.685,65.613,65.673,67600000.0
2009-10-09 01:35:00,65.671,65.672,65.634,65.65,70400000.0
2009-10-09 01:40:00,65.665,65.665,65.598,65.615,72400000.0
2009-10-09 01:45:00,65.627,65.648,65.619,65.631,67200000.0
2009-10-09 01:50:00,65.646,65.661,65.642,65.651,83200000.0
2009-10-09 01:55:00,65.672,65.747,65.672,65.739,65600000.0
2009-10-09 02:00:00,65.732,65.762,65.699,65.716,65600000.0
2009-10-09 02:05:00,65.72,65.725,65.699,65.715,64000000.0
2009-10-09 02:10:00,65.707,65.752,65.707,65.734,62400000.0
2009-10-09 02:15:00,65.724,65.733,65.676,65.694,57600000.0
2009-10-09 02:20:00,65.674,65.674,65.579,65.628,56000000.0
2009-10-09 02:25:00,65.615,65.652,65.585,65.651,56400000.0
2009-10-09 02:30:00,65.637,65.65,65.62,65.641,57600000.0
2009-10-09 02:35:00,65.646,65.692,65.629,65.666,68800000.0
2009-10-09 02:40:00,65.664,65.694,65.656,65.662,54400000.0
2009-10-09 02:45:00,65.675,65.737,65.617,65.726,64000000.0
2009-10-09 02:50:00,65.723,65.746,65.708,65.736,59600000.0
2009-10-09 02:55:00,65.739,65.739,65.643,65.701,56400000.0
2009-10-09 03:00:00,65.698,65.753,65.698,65.735,67200000.0
2009-10-09 03:05:00,65.717,65.759,65.708,65.757,67200000.0
2009-10-09 03:10:00,65.759,65.765,65.723,65.736,68800000.0
2009-10-09 03:15:00,65.741,65.823,65.741,65.807,52800000.0
2009-10-09 03:20:00,65.798,65.82,65.79,65.812,65600000.0
2009-10-09 03:25:00,65.799,65.828,65.745,65.828,60800000.0
2009-10-09 03:30:00,65.826,65.87,65.821,65.854,62400000.0
2009-10-09 03:35:00,65.858,65.889,65.857,65.881,57600000.0
2009-10-09 03:40:00,65.881,65.881,65.829,65.829,52800000.0
2009-10-09 03:45:00,65.819,65.889,65.8,65.888,59200000.0
2009-10-09 03:50:00,65.866,65.866,65.803,65.817,66000000.0
2009-10-09 03:55:00,65.816,65.87,65.815,65.87,62400000.0
2009-10-09 04:00:00,65.86,65.876,65.841,65.854,59200000.0
2009-10-09 04:05:00,65.851,65.864,65.794,65.797,60200000.0
2009-10-09 04:10:00,65.793,65.81,65.767,65.767,65600000.0
2009-10-09 04:15:00,65.777,65.798,65.759,65.767,65600000.0
2009-10-09 04:20:00,65.787,65.824,65.787,65.811,65600000.0
2009-10-09 04:25:00,65.817,65.84,65.804,65.83,62400000.0
2009-10-09 04:30:00,65.823,65.845,65.726,65.812,68000000.0
2009-10-09 04:35:00,65.814,65.847,65.807,65.83,62400000.0
2009-10-09 04:40:00,65.835,65.883,65.835,65.882,64000000.0
2009-10-09 04:45:00,65.889,65.899,65.877,65.893,49600000.0
2009-10-09 04:50:00,65.892,65.918,65.848,65.863,64000000.0
2009-10-09 04:55:00,65.865,65.869,65.83,65.868,65600000.0
2009-10-09 05:00:00,65.87,65.877,65.843,65.857,62400000.0
2009-10-09 05:05:00,65.85,65.875,65.837,65.865,55800000.0
2009-10-09 05:10:00,65.859,65.871,65.833,65.848,62400000.0
2009-10-09 05:15:00,65.818,65.855,65.818,65.836,53200000.0
2009-10-09 05:20:00,65.835,65.862,65.83,65.851,68800000.0
2009-10-09 05:25:00,65.855,65.86,65.806,65.806,64000000.0
2009-10-09 05:30:00,65.819,65.844,65.807,65.844,64000000.0
2009-10-09 05:35:00,65.83,65.865,65.821,65.852,61200000.0
2009-10-09 05:40:00,65.82,65.873,65.82,65.857,64000000.0
2009-10-09 05:45:00,65.851,65.887,65.851,65.884,75200000.0
2009-10-09 05:50:00,65.886,65.894,65.843,65.882,70800000.0
2009-10-09 05:55:00,65.893,65.939,65.856,65.927,60800000.0
2009-10-09 06:00:00,65.926,65.952,65.909,65.944,67600000.0
2009-10-09 06:05:00,65.945,66.01,65.884,65.948,65600000.0
2009-10-09 06:10:00,65.936,65.982,65.936,65.974,52800000.0
2009-10-09 06:15:00,65.951,65.992,65.951,65.981,64000000.0
2009-10-09 06:20:00,65.973,65.977,65.935,65.96,60800000.0
2009-10-09 06:25:00,65.973,65.974,65.923,65.942,56000000.0
2009-10-09 06:30:00,65.925,65.925,65.873,65.889,65600000.0
2009-10-09 06:35:00,65.877,65.902,65.866,65.89,60800000.0
2009-10-09 06:40:00,65.882,65.895,65.829,65.851,72000000.0
2009-10-09 06:45:00,65.878,65.892,65.841,65.892,62400000.0
2009-10-09 06:50:00,65.899,65.912,65.886,65.912,59200000.0
2009-10-09 06:55:00,65.91,65.919,65.869,65.905,65600000.0
2009-10-09 07:00:00,65.908,65.912,65.824,65.89,65600000.0
2009-10-09 07:05:00,65.902,65.916,65.894,65.916,56000000.0
2009-10-09 07:10:00,65.885,65.916,65.878,65.905,59200000.0
2009-10-09 07:15:00,65.903,65.937,65.903,65.937,57600000.0
2009-10-09 07:20:00,65.941,65.947,65.907,65.907,59600000.0
2009-10-09 07:25:00,65.924,65.926,65.893,65.902,65600000.0
2009-10-09 07:30:00,65.89,65.934,65.89,65.926,65600000.0
2009-10-09 07:35:00,65.919,65.938,65.914,65.938,60800000.0
2009-10-09 07:40:00,65.948,65.959,65.914,65.932,61200000.0
2009-10-09 07:45:00,65.92,65.958,65.92,65.935,70400000.0
2009-10-09 07:50:00,65.874,65.96,65.874,65.922,60800000.0
2009-10-09 07:55:00,65.918,65.954,65.904,65.953,53800000.0
2009-10-09 08:00:00,65.96,65.96,65.914,65.914,52800000.0
2009-10-09 08:05:00,65.914,65.935,65.903,65.928,57600000.0
2009-10-09 08:10:00,65.929,65.949,65.915,65.925,57600000.0
2009-10-09 08:15:00,65.931,65.94,65.906,65.912,62800000.0
2009-10-09 08:20:00,65.918,65.924,65.909,65.914,60800000.0
2009-10-09 08:25:00,65.928,65.938,65.897,65.902,56400000.0
2009-10-09 08:30:00,65.901,65.926,65.886,65.912,56000000.0
2009-10-09 08:35:00,65.91,65.92,65.89,65.907,67200000.0
2009-10-09 08:40:00,65.902,65.938,65.899,65.911,72000000.0
2009-10-09 08:45:00,65.889,65.922,65.88,65.922,58600000.0
2009-10-09 08:50:00,65.906,65.945,65.882,65.917,70400000.0
2009-10-09 08:55:00,65.919,65.941,65.909,65.921,59600000.0
2009-10-09 09:00:00,65.919,65.947,65.917,65.93,67200000.0
2009-10-09 09:05:00,65.922,65.943,65.909,65.919,64000000.0
2009-10-09 09:10:00,65.922,65.967,65.897,65.967,59600000.0
2009-10-09 09:15:00,65.98,66.03,65.937,66.03,62800000.0
2009-10-09 09:20:00,66.047,66.054,65.988,65.995,70400000.0
2009-10-09 09:25:00,66.007,66.039,66.007,66.027,55400000.0
2009-10-09 09:30:00,66.043,66.064,65.971,65.971,60800000.0
2009-10-09 09:35:00,65.962,66.031,65.928,66.012,69600000.0
2009-10-09 09:40:00,66.006,66.007,65.959,65.959,51200000.0
2009-10-09 09:45:00,65.969,65.989,65.954,65.972,58000000.0
2009-10-09 09:50:00,65.975,66.004,65.924,65.945,66000000.0
2009-10-09 09:55:00,65.943,65.97,65.86,65.943,64000000.0
2009-10-09 10:00:00,65.945,65.958,65.935,65.952,57600000.0
2009-10-09 10:05:00,65.943,65.979,65.941,65.953,62400000.0
2009-10-09 10:10:00,65.955,65.955,65.93,65.935,59200000.0
2009-10-09 10:15:00,65.923,65.931,65.884,65.895,54400000.0
2009-10-09 10:20:00,65.876,65.894,65.863,65.876,59200000.0
2009-10-09 10:25:00,65.884,65.895,65.834,65.845,59600000.0
2009-10-09 10:30:00,65.852,65.885,65.852,65.866,66000000.0
2009-10-09 10:35:00,65.876,65.883,65.778,65.853,54400000.0
2009-10-09 10:40:00,65.858,65.867,65.788,65.79,53200000.0
2009-10-09 10:45:00,65.801,65.804,65.72,65.724,62400000.0
2009-10-09 10:50:00,65.725,65.725,65.65,65.65,65600000.0
2009-10-09 10:55:00,65.628,65.656,65.561,65.643,59200000.0
2009-10-09 11:00:00,65.654,65.664,65.645,65.662,68800000.0
2009-10-09 11:05:00,65.661,65.661,65.524,65.544,57600000.0
2009-10-09 11:10:00,65.547,65.612,65.531,65.603,65600000.0
2009-10-09 11:15:00,65.587,65.653,65.581,65.648,65600000.0
2009-10-09 11:20:00,65.635,65.642,65.608,65.631,64000000.0
2009-10-09 11:25:00,65.628,65.641,65.605,65.61,65600000.0
2009-10-09 11:30:00,65.594,65.617,65.566,65.574,68800000.0
2009-10-09 11:35:00,65.593,65.599,65.57,65.579,56000000.0
2009-10-09 11:40:00,65.545,65.545,65.456,65.467,64000000.0
2009-10-09 11:45:00,65.463,65.528,65.46,65.518,51200000.0
2009-10-09 11:50:00,65.516,65.536,65.486,65.49,65600000.0
2009-10-09 11:55:00,65.474,65.497,65.468,65.488,64000000.0
2009-10-09 12:00:00,65.475,65.507,65.426,65.501,60800000.0
2009-10-09 12:05:00,65.493,65.516,65.478,65.512,57600000.0
2009-10-09 12:10:00,65.519,65.586,65.519,65.551,53800000.0
2009-10-09 12:15:00,65.558,65.575,65.512,65.519,65600000.0
2009-10-09 12:20:00,65.523,65.577,65.519,65.544,62400000.0
2009-10-09 12:25:00,65.548,65.548,65.495,65.521,65600000.0
2009-10-09 12:30:00,65.504,65.508,65.479,65.498,64400000.0
2009-10-09 12:35:00,65.488,65.531,65.432,65.517,69200000.0
2009-10-09 12:40:00,65.522,65.531,65.463,65.514,73600000.0
2009-10-09 12:45:00,65.528,65.653,65.527,65.653,58000000.0
2009-10-09 12:50:00,65.653,65.669,65.64,65.641,60800000.0
2009-10-09 12:55:00,65.643,65.65,65.592,65.592,70400000.0
2009-10-09 13:00:00,65.628,65.647,65.606,65.606,68800000.0
2009-10-09 13:05:00,65.613,65.632,65.578,65.632,59200000.0
2009-10-09 13:10:00,65.666,65.685,65.653,65.662,59600000.0
2009-10-09 13:15:00,65.669,65.711,65.664,65.701,61200000.0
2009-10-09 13:20:00,65.711,65.719,65.631,65.639,60800000.0
2009-10-09 13:25:00,65.642,65.692,65.571,65.674,64000000.0
2009-10-09 13:30:00,65.657,65.671,65.641,65.652,64400000.0
2009-10-09 13:35:00,65.658,65.662,65.551,65.551,118400000.0
2009-10-09 13:40:00,65.548,65.552,65.495,65.515,128400000.0
2009-10-09 13:45:00,65.518,65.529,65.495,65.499,88000000.0
2009-10-09 13:50:00,65.495,65.522,65.47,65.494,116800000.0
2009-10-09 13:55:00,65.494,65.515,65.493,65.505,104000000.0
2009-10-09 14:00:00,65.492,65.503,65.467,65.467,120000000.0
2009-10-09 14:05:00,65.465,65.488,65.454,65.47,164800000.0
2009-10-09 14:10:00,65.455,65.48,65.415,65.48,115200000.0
2009-10-09 14:15:00,65.465,65.496,65.464,65.476,102400000.0
2009-10-09 14:20:00,65.473,65.511,65.473,65.499,139200000.0
2009-10-09 14:25:00,65.493,65.493,65.439,65.454,158400000.0
2009-10-09 14:30:00,65.466,65.509,65.449,65.469,141600000.0
2009-10-09 14:35:00,65.475,65.48,65.44,65.466,158400000.0
2009-10-09 14:40:00,65.465,65.485,65.456,65.483,147200000.0
2009-10-09 14:45:00,65.485,65.506,65.475,65.506,96000000.0
2009-10-09 14:50:00,65.5,65.6,65.5,65.573,104400000.0
2009-10-09 14:55:00,65.578,65.639,65.578,65.597,68800000.0
2009-10-09 15:00:00,65.575,65.593,65.525,65.538,98000000.0
2009-10-09 15:05:00,65.532,65.578,65.517,65.554,120000000.0
2009-10-09 15:10:00,65.559,65.579,65.537,65.574,181800000.0
2009-10-09 15:15:00,65.58,65.589,65.554,65.554,120000000.0
2009-10-09 15:20:00,65.559,65.562,65.526,65.556,117600000.0
2009-10-09 15:25:00,65.559,65.603,65.449,65.451,212800000.0
2009-10-09 15:30:00,65.473,65.607,65.473,65.549,259200000.0
2009-10-09 15:35:00,65.555,65.657,65.536,65.657,192000000.0
2009-10-09 15:40:00,65.648,65.648,65.572,65.58,158800000.0
2009-10-09 15:45:00,65.584,65.641,65.57,65.577,124800000.0
2009-10-09 15:50:00,65.564,65.638,65.564,65.622,142800000.0
2009-10-09 15:55:00,65.639,65.668,65.587,65.612,163200000.0
2009-10-09 16:00:00,65.606,65.695,65.595,65.695,224000000.0
2009-10-09 16:05:00,65.682,65.682,65.606,65.606,204800000.0
2009-10-09 16:10:00,65.596,65.718,65.591,65.718,263800000.0
2009-10-09 16:15:00,65.717,65.746,65.706,65.734,226400000.0
2009-10-09 16:20:00,65.736,65.766,65.705,65.765,181200000.0
2009-10-09 16:25:00,65.782,65.799,65.767,65.778,124200000.0
2009-10-09 16:30:00,65.779,65.809,65.745,65.757,172800000.0
2009-10-09 16:35:00,65.753,65.753,65.677,65.687,220200000.0
2009-10-09 16:40:00,65.691,65.724,65.691,65.711,237200000.0
2009-10-09 16:45:00,65.722,65.742,65.694,65.729,284800000.0
2009-10-09 16:50:00,65.726,65.749,65.714,65.749,195600000.0
2009-10-09 16:55:00,65.754,65.766,65.664,65.664,187600000.0
2009-10-09 17:00:00,65.675,65.689,65.622,65.638,209600000.0
2009-10-09 17:05:00,65.662,65.72,65.658,65.708,278000000.0
2009-10-09 17:10:00,65.715,65.738,65.696,65.696,140800000.0
2009-10-09 17:15:00,65.688,65.719,65.68,65.707,164600000.0
2009-10-09 17:20:00,65.699,65.699,65.667,65.693,91200000.0
2009-10-09 17:25:00,65.695,65.719,65.675,65.675,158400000.0
2009-10-09 17:30:00,65.671,65.711,65.658,65.709,288800000.0
2009-10-09 17:35:00,65.702,65.739,65.698,65.729,216000000.0
2009-10-09 17:40:00,65.731,65.757,65.725,65.757,270400000.0
2009-10-09 17:45:00,65.765,65.771,65.714,65.716,233600000.0
2009-10-09 17:50:00,65.71,65.714,65.661,65.675,218000000.0
2009-10-09 17:55:00,65.665,65.665,65.634,65.638,241600000.0
2009-10-09 18:00:00,65.624,65.64,65.591,65.612,177600000.0
2009-10-09 18:05:00,65.613,65.624,65.576,65.594,227600000.0
2009-10-09 18:10:00,65.604,65.606,65.56,65.567,118400000.0
2009-10-09 18:15:00,65.606,65.647,65.601,65.603,205800000.0
2009-10-09 18:20:00,65.597,65.63,65.582,65.63,208000000.0
2009-10-09 18:25:00,65.636,65.672,65.624,65.672,136400000.0
2009-10-09 18:30:00,65.673,65.676,65.636,65.64,231800000.0
2009-10-09 18:35:00,65.628,65.655,65.617,65.63,275200000.0
2009-10-09 18:40:00,65.629,65.674,65.628,65.658,295600000.0
2009-10-09 18:45:00,65.634,65.706,65.634,65.704,238800000.0
2009-10-09 18:50:00,65.718,65.724,65.655,65.698,150400000.0
2009-10-09 18:55:00,65.714,65.723,65.642,65.647,121600000.0
2009-10-09 19:00:00,65.665,65.752,65.657,65.741,125800000.0
2009-10-09 19:05:00,65.738,65.746,65.665,65.677,182400000.0
2009-10-09 19:10:00,65.679,65.721,65.679,65.714,142200000.0
2009-10-09 19:15:00,65.709,65.75,65.704,65.739,131600000.0
2009-10-09 19:20:00,65.75,65.765,65.73,65.75,107200000.0
2009-10-09 19:25:00,65.751,65.765,65.714,65.759,188800000.0
2009-10-09 19:30:00,65.769,65.803,65.763,65.766,193600000.0
2009-10-09 19:35:00,65.78,65.791,65.742,65.744,113600000.0
2009-10-09 19:40:00,65.742,65.756,65.73,65.732,104000000.0
2009-10-09 19:45:00,65.734,65.761,65.728,65.761,102800000.0
2009-10-09 19:50:00,65.762,65.79,65.756,65.77,72000000.0
2009-10-09 19:55:00,65.768,65.808,65.757,65.808,96000000.0
2009-10-09 20:00:00,65.807,65.826,65.794,65.818,105600000.0
2009-10-09 20:05:00,65.816,65.823,65.765,65.772,152000000.0
2009-10-09 20:10:00,65.777,65.841,65.774,65.83,113600000.0
2009-10-09 20:15:00,65.834,65.881,65.834,65.859,118400000.0
2009-10-09 20:20:00,65.867,65.867,65.825,65.832,59200000.0
2009-10-09 20:25:00,65.853,65.857,65.836,65.842,70400000.0
2009-10-09 20:30:00,65.845,65.886,65.845,65.88,73600000.0
2009-10-09 20:35:00,65.883,65.889,65.844,65.854,64000000.0
2009-10-09 20:40:00,65.86,65.889,65.848,65.872,55400000.0
2009-10-09 20:45:00,65.871,65.871,65.833,65.855,72000000.0
2009-10-09 20:50:00,65.862,65.912,65.862,65.88,78800000.0
2009-10-09 20:55:00,65.869,65.911,65.851,65.911,75200000.0
2009-10-09 21:00:00,65.927,65.929,65.895,65.917,61800000.0
2009-10-09 21:05:00,65.916,65.925,65.891,65.925,78400000.0
2009-10-09 21:10:00,65.933,65.964,65.879,65.964,78400000.0
2009-10-09 21:15:00,65.973,65.977,65.944,65.958,104000000.0
2009-10-09 21:20:00,65.957,65.957,65.886,65.886,60800000.0
2009-10-09 21:25:00,65.891,65.906,65.854,65.854,121600000.0
2009-10-09 21:30:00,65.875,65.89,65.839,65.839,57600000.0
2009-10-09 21:35:00,65.83,65.853,65.824,65.834,61200000.0
2009-10-09 21:40:00,65.836,65.873,65.809,65.851,62400000.0
2009-10-09 21:45:00,65.851,65.872,65.843,65.846,85200000.0
2009-10-09 21:50:00,65.87,65.901,65.87,65.89,75200000.0
2009-10-09 21:55:00,65.891,65.96,65.876,65.925,103400000.0
2009-10-09 22:00:00,65.926,65.976,65.926,65.965,71200000.0
2009-10-09 22:05:00,65.967,65.989,65.941,65.989,73600000.0
2009-10-09 22:10:00,65.984,65.99,65.942,65.944,72000000.0
2009-10-09 22:15:00,65.965,65.965,65.911,65.956,67600000.0
2009-10-09 22:20:00,65.94,65.952,65.891,65.926,55800000.0
2009-10-09 22:25:00,65.935,65.944,65.892,65.897,67600000.0
2009-10-09 22:30:00,65.868,65.902,65.85,65.878,91200000.0
2009-10-09 22:35:00,65.868,65.903,65.821,65.885,131200000.0
2009-10-09 22:40:00,65.886,65.913,65.855,65.901,57600000.0
2009-10-09 22:45:00,65.887,65.908,65.848,65.896,70400000.0
2009-10-09 22:50:00,65.902,65.995,65.892,65.896,64400000.0
2009-10-09 22:55:00,65.896,65.902,65.765,65.826,57600000.0
2009-10-11 23:00:00,65.674,65.808,65.643,65.67,63400000.0
2009-10-11 23:05:00,65.68,65.743,65.68,65.739,80400000.0
2009-10-11 23:10:00,65.696,65.743,65.695,65.726,68800000.0
2009-10-11 23:15:00,65.735,65.782,65.735,65.778,56000000.0
2009-10-11 23:20:00,65.768,65.823,65.762,65.819,60800000.0
2009-10-11 23:25:00,65.862,65.862,65.805,65.834,64000000.0
2009-10-11 23:30:00,65.813,65.836,65.8,65.819,46400000.0
2009-10-11 23:35:00,65.815,65.845,65.708,65.75,64000000.0
2009-10-11 23:40:00,65.78,65.8,65.756,65.785,77200000.0
2009-10-11 23:45:00,65.841,65.843,65.782,65.792,54400000.0
2009-10-11 23:50:00,65.843,65.845,65.777,65.791,65600000.0
2009-10-11 23:55:00,65.788,65.804,65.768,65.799,51200000.0
2009-10-12 00:00:00,65.797,65.821,65.79,65.805,64000000.0
2009-10-12 00:05:00,65.785,65.824,65.707,65.824,64000000.0
2009-10-12 00:10:00,65.818,65.866,65.787,65.866,101200000.0
2009-10-12 00:15:00,65.861,65.885,65.85,65.885,78800000.0
2009-10-12 00:20:00,65.89,65.923,65.89,65.923,71800000.0
2009-10-12 00:25:00,65.926,65.944,65.91,65.932,88800000.0
2009-10-12 00:30:00,65.905,65.943,65.901,65.943,64000000.0
2009-10-12 00:35:00,65.929,65.954,65.843,65.911,81600000.0
2009-10-12 00:40:00,65.918,65.918,65.858,65.889,56000000.0
2009-10-12 00:45:00,65.885,65.902,65.876,65.902,60800000.0
2009-10-12 00:50:00,65.906,65.907,65.86,65.862,67200000.0
2009-10-12 00:55:00,65.842,65.878,65.829,65.862,76800000.0
2009-10-12 01:00:00,65.865,65.884,65.856,65.856,80000000.0
2009-10-12 01:05:00,65.841,65.895,65.841,65.889,86400000.0
2009-10-12 01:10:00,65.893,65.937,65.885,65.937,59200000.0
2009-10-12 01:15:00,65.928,65.954,65.9,65.9,75200000.0
2009-10-12 01:20:00,65.946,65.965,65.927,65.945,68800000.0
2009-10-12 01:25:00,65.941,66.003,65.939,65.95,68800000.0
2009-10-12 01:30:00,65.936,65.981,65.93,65.93,67200000.0
2009-10-12 01:35:00,65.954,65.963,65.92,65.953,70400000.0
2009-10-12 01:40:00,65.943,65.991,65.935,65.97,72000000.0
2009-10-12 01:45:00,65.979,66.011,65.979,66.003,67200000.0
2009-10-12 01:50:00,66.003,66.007,65.986,66.002,83200000.0
2009-10-12 01:55:00,65.995,65.997,65.957,65.978,65600000.0
2009-10-12 02:00:00,65.97,65.97,65.92,65.945,65600000.0
2009-10-12 02:05:00,65.946,65.961,65.93,65.961,64400000.0
2009-10-12 02:10:00,65.958,66.0,65.931,65.953,62800000.0
2009-10-12 02:15:00,65.962,66.0,65.959,65.994,57600000.0
2009-10-12 02:20:00,65.996,65.996,65.906,65.955,56000000.0
2009-10-12 02:25:00,65.952,65.953,65.883,65.883,55400000.0
2009-10-12 02:30:00,65.903,65.954,65.873,65.954,57600000.0
2009-10-12 02:35:00,65.962,65.986,65.95,65.968,69200000.0
2009-10-12 02:40:00,65.977,65.988,65.938,65.958,54400000.0
2009-10-12 02:45:00,65.961,65.97,65.846,65.97,64000000.0
2009-10-12 02:50:00,65.964,65.988,65.948,65.962,59200000.0
2009-10-12 02:55:00,65.979,65.985,65.697,65.777,56000000.0
2009-10-12 03:00:00,65.746,65.806,65.726,65.795,67600000.0
2009-10-12 03:05:00,65.774,65.776,65.728,65.747,67200000.0
2009-10-12 03:10:00,65.761,65.777,65.728,65.73,68800000.0
2009-10-12 03:15:00,65.725,65.73,65.69,65.724,52800000.0
2009-10-12 03:20:00,65.717,65.76,65.714,65.748,58000000.0
2009-10-12 03:25:00,65.748,65.807,65.748,65.79,60800000.0
2009-10-12 03:30:00,65.798,65.837,65.797,65.807,62800000.0
2009-10-12 03:35:00,65.783,65.783,65.69,65.726,48000000.0
2009-10-12 03:40:00,65.721,65.721,65.689,65.69,52800000.0
2009-10-12 03:45:00,65.694,65.704,65.677,65.693,59200000.0
2009-10-12 03:50:00,65.698,65.704,65.657,65.704,65600000.0
2009-10-12 03:55:00,65.706,65.706,65.639,65.677,62400000.0
2009-10-12 04:00:00,65.652,65.7,65.652,65.665,59200000.0
2009-10-12 04:05:00,65.671,65.704,65.65,65.703,60800000.0
2009-10-12 04:10:00,65.7,65.719,65.682,65.682,65600000.0
2009-10-12 04:15:00,65.693,65.707,65.68,65.684,66000000.0
2009-10-12 04:20:00,65.696,65.696,65.644,65.683,65000000.0
2009-10-12 04:25:00,65.681,65.684,65.628,65.646,62400000.0
2009-10-12 04:30:00,65.636,65.647,65.547,65.638,67600000.0
2009-10-12 04:35:00,65.642,65.65,65.627,65.643,62400000.0
2009-10-12 04:40:00,65.642,65.658,65.639,65.644,64000000.0
2009-10-12 04:45:00,65.652,65.67,65.632,65.654,50000000.0
2009-10-12 04:50:00,65.659,65.726,65.627,65.708,64000000.0
2009-10-12 04:55:00,65.712,65.727,65.694,65.717,66400000.0
2009-10-12 05:00:00,65.715,65.725,65.687,65.708,62800000.0
2009-10-12 05:05:00,65.709,65.719,65.679,65.703,56800000.0
2009-10-12 05:10:00,65.694,65.694,65.597,65.612,62800000.0
2009-10-12 05:15:00,65.613,65.642,65.612,65.625,52600000.0
2009-10-12 05:20:00,65.618,65.638,65.597,65.617,68800000.0
2009-10-12 05:25:00,65.641,65.641,65.433,65.458,64000000.0
2009-10-12 05:30:00,65.493,65.538,65.479,65.522,72400000.0
2009-10-12 05:35:00,65.535,65.584,65.535,65.541,60800000.0
2009-10-12 05:40:00,65.541,65.571,65.529,65.565,64000000.0
2009-10-12 05:45:00,65.565,65.622,65.559,65.604,74600000.0
2009-10-12 05:50:00,65.594,65.594,65.468,65.477,69800000.0
2009-10-12 05:55:00,65.47,65.485,65.393,65.459,60800000.0
2009-10-12 06:00:00,65.462,65.479,65.449,65.465,67200000.0
2009-10-12 06:05:00,65.479,65.486,65.379,65.454,65600000.0
2009-10-12 06:10:00,65.449,65.477,65.436,65.476,54400000.0
2009-10-12 06:15:00,65.466,65.488,65.466,65.474,64400000.0
2009-10-12 06:20:00,65.464,65.493,65.439,65.493,59600000.0
2009-10-12 06:25:00,65.481,65.517,65.44,65.516,56000000.0
2009-10-12 06:30:00,65.504,65.602,65.504,65.602,65600000.0
2009-10-12 06:35:00,65.606,65.609,65.585,65.602,60800000.0
2009-10-12 06:40:00,65.582,65.62,65.578,65.618,64000000.0
2009-10-12 06:45:00,65.626,65.637,65.602,65.619,62800000.0
2009-10-12 06:50:00,65.624,65.689,65.624,65.667,59200000.0
2009-10-12 06:55:00,65.673,65.675,65.638,65.658,65600000.0
2009-10-12 07:00:00,65.663,65.672,65.562,65.658,65600000.0
2009-10-12 07:05:00,65.656,65.692,65.651,65.667,56000000.0
2009-10-12 07:10:00,65.663,65.683,65.643,65.676,54800000.0
2009-10-12 07:15:00,65.677,65.705,65.677,65.701,57000000.0
2009-10-12 07:20:00,65.704,65.765,65.701,65.752,59200000.0
2009-10-12 07:25:00,65.77,65.776,65.75,65.753,66000000.0
2009-10-12 07:30:00,65.74,65.754,65.692,65.725,65400000.0
2009-10-12 07:35:00,65.727,65.773,65.727,65.771,60800000.0
2009-10-12 07:40:00,65.777,65.778,65.719,65.719,60800000.0
2009-10-12 07:45:00,65.719,65.732,65.7,65.721,70400000.0
2009-10-12 07:50:00,65.709,65.733,65.685,65.733,60800000.0
2009-10-12 07:55:00,65.74,65.805,65.722,65.795,54400000.0
2009-10-12 08:00:00,65.808,65.819,65.748,65.751,52800000.0
2009-10-12 08:05:00,65.739,65.765,65.685,65.685,57600000.0
2009-10-12 08:10:00,65.683,65.709,65.669,65.693,57600000.0
2009-10-12 08:15:00,65.679,65.7,65.657,65.691,62800000.0
2009-10-12 08:20:00,65.685,65.693,65.654,65.661,60800000.0
2009-10-12 08:25:00,65.667,65.673,65.571,65.579,65600000.0
2009-10-12 08:30:00,65.583,65.607,65.545,65.607,56000000.0
2009-10-12 08:35:00,65.603,65.605,65.577,65.577,67200000.0
2009-10-12 08:40:00,65.55,65.588,65.542,65.582,72000000.0
2009-10-12 08:45:00,65.565,65.573,65.512,65.549,59200000.0
2009-10-12 08:50:00,65.553,65.564,65.538,65.544,70400000.0
2009-10-12 08:55:00,65.553,65.571,65.539,65.571,59200000.0
2009-10-12 09:00:00,65.565,65.565,65.469,65.495,67200000.0
2009-10-12 09:05:00,65.502,65.508,65.464,65.497,64000000.0
2009-10-12 09:10:00,65.506,65.556,65.506,65.528,59200000.0
2009-10-12 09:15:00,65.519,65.552,65.519,65.55,62400000.0
2009-10-12 09:20:00,65.548,65.563,65.506,65.542,70800000.0
2009-10-12 09:25:00,65.552,65.58,65.519,65.58,56400000.0
2009-10-12 09:30:00,65.576,65.74,65.576,65.704,60800000.0
2009-10-12 09:35:00,65.682,65.705,65.614,65.62,69200000.0
2009-10-12 09:40:00,65.626,65.685,65.626,65.669,51200000.0
2009-10-12 09:45:00,65.668,65.722,65.639,65.722,57600000.0
2009-10-12 09:50:00,65.722,65.727,65.687,65.69,72400000.0
2009-10-12 09:55:00,65.704,65.708,65.602,65.678,64000000.0
2009-10-12 10:00:00,65.672,65.678,65.652,65.678,58000000.0
2009-10-12 10:05:00,65.708,65.828,65.708,65.806,62400000.0
2009-10-12 10:10:00,65.798,65.824,65.794,65.823,59200000.0
2009-10-12 10:15:00,65.841,65.937,65.84,65.92,60200000.0
2009-10-12 10:20:00,65.898,65.956,65.886,65.956,59200000.0
2009-10-12 10:25:00,65.947,65.959,65.931,65.943,59200000.0
2009-10-12 10:30:00,65.921,65.981,65.912,65.976,65600000.0
2009-10-12 10:35:00,65.99,66.003,65.866,65.996,54400000.0
2009-10-12 10:40:00,65.976,65.995,65.946,65.966,53600000.0
2009-10-12 10:45:00,65.96,65.973,65.943,65.973,62800000.0
2009-10-12 10:50:00,65.978,66.027,65.978,66.025,65600000.0
2009-10-12 10:55:00,66.018,66.058,65.957,66.035,58600000.0
2009-10-12 11:00:00,66.054,66.075,66.042,66.066,68800000.0
2009-10-12 11:05:00,66.069,66.121,66.049,66.085,57600000.0
2009-10-12 11:10:00,66.087,66.096,65.965,65.965,65600000.0
2009-10-12 11:15:00,65.96,66.071,65.947,66.071,65600000.0
2009-10-12 11:20:00,66.087,66.12,66.083,66.12,64000000.0
2009-10-12 11:25:00,66.132,66.137,66.057,66.057,64000000.0
2009-10-12 11:30:00,66.043,66.066,66.034,66.053,69200000.0
2009-10-12 11:35:00,66.058,66.082,66.044,66.051,56400000.0
2009-10-12 11:40:00,66.052,66.098,66.052,66.088,64000000.0
2009-10-12 11:45:00,66.081,66.103,66.06,66.09,51200000.0
2009-10-12 11:50:00,66.105,66.198,66.102,66.197,65600000.0
2009-10-12 11:55:00,66.204,66.233,66.171,66.18,60800000.0
2009-10-12 12:00:00,66.193,66.339,66.193,66.323,60800000.0
2009-10-12 12:05:00,66.32,66.32,66.197,66.217,57600000.0
2009-10-12 12:10:00,66.224,66.261,66.218,66.246,54400000.0
2009-10-12 12:15:00,66.249,66.249,66.164,66.19,65000000.0
2009-10-12 12:20:00,66.186,66.191,66.153,66.175,62400000.0
2009-10-12 12:25:00,66.184,66.232,66.142,66.217,66000000.0
2009-10-12 12:30:00,66.213,66.245,66.189,66.189,64400000.0
2009-10-12 12:35:00,66.168,66.168,66.007,66.123,68800000.0
2009-10-12 12:40:00,66.122,66.159,66.1,66.153,73000000.0
2009-10-12 12:45:00,66.165,66.193,66.158,66.161,57600000.0
2009-10-12 12:50:00,66.155,66.175,66.136,66.165,60800000.0
2009-10-12 12:55:00,66.168,66.171,66.132,66.134,70400000.0
2009-10-12 13:00:00,66.125,66.162,66.094,66.161,58600000.0
2009-10-12 13:05:00,66.155,66.16,66.114,66.128,51200000.0
2009-10-12 13:10:00,66.125,66.13,66.097,66.13,59200000.0
2009-10-12 13:15:00,66.119,66.119,66.074,66.093,64400000.0
2009-10-12 13:20:00,66.086,66.146,66.077,66.126,60800000.0
2009-10-12 13:25:00,66.131,66.141,66.025,66.106,63400000.0
2009-10-12 13:30:00,66.107,66.129,66.085,66.128,64000000.0
2009-10-12 13:35:00,66.136,66.165,66.136,66.165,119600000.0
2009-10-12 13:40:00,66.16,66.161,66.132,66.132,129200000.0
2009-10-12 13:45:00,66.125,66.152,66.098,66.13,88000000.0
2009-10-12 13:50:00,66.125,66.212,66.105,66.206,117200000.0
2009-10-12 13:55:00,66.205,66.207,66.037,66.057,104000000.0
2009-10-12 14:00:00,66.052,66.129,65.999,66.129,120000000.0
2009-10-12 14:05:00,66.13,66.149,66.112,66.146,165200000.0
2009-10-12 14:10:00,66.13,66.146,66.104,66.104,114600000.0
2009-10-12 14:15:00,66.094,66.103,66.044,66.044,102400000.0
2009-10-12 14:20:00,66.072,66.072,65.987,65.991,138600000.0
2009-10-12 14:25:00,65.988,66.022,65.982,66.013,158400000.0
2009-10-12 14:30:00,66.008,66.027,66.0,66.006,141200000.0
2009-10-12 14:35:00,66.003,66.009,65.971,66.009,158400000.0
2009-10-12 14:40:00,66.009,66.009,65.984,65.988,147200000.0
2009-10-12 14:45:00,65.989,66.033,65.987,66.033,86800000.0
2009-10-12 14:50:00,66.032,66.033,65.983,65.984,103800000.0
2009-10-12 14:55:00,65.986,66.004,65.967,66.004,64000000.0
2009-10-12 15:00:00,65.997,65.997,65.949,65.952,97600000.0
2009-10-12 15:05:00,65.944,65.988,65.944,65.977,120400000.0
2009-10-12 15:10:00,65.966,65.991,65.966,65.988,182400000.0
2009-10-12 15:15:00,65.984,65.996,65.944,65.944,119800000.0
2009-10-12 15:20:00,65.951,65.958,65.925,65.946,122400000.0
2009-10-12 15:25:00,65.952,65.968,65.837,65.857,213200000.0
2009-10-12 15:30:00,65.881,66.009,65.881,65.944,258600000.0
2009-10-12 15:35:00,65.949,65.982,65.932,65.963,192000000.0
2009-10-12 15:40:00,65.974,66.01,65.969,65.983,158400000.0
2009-10-12 15:45:00,65.977,65.983,65.92,65.93,124800000.0
2009-10-12 15:50:00,65.933,65.947,65.911,65.92,141800000.0
2009-10-12 15:55:00,65.914,65.936,65.901,65.917,163400000.0
2009-10-12 16:00:00,65.912,65.943,65.9,65.943,224800000.0
2009-10-12 16:05:00,65.929,65.96,65.92,65.96,205200000.0
2009-10-12 16:10:00,65.966,65.978,65.948,65.954,264000000.0
2009-10-12 16:15:00,65.954,65.971,65.942,65.971,225000000.0
2009-10-12 16:20:00,65.963,65.979,65.949,65.976,180200000.0
2009-10-12 16:25:00,65.985,66.002,65.977,65.999,125200000.0
2009-10-12 16:30:00,66.016,66.077,66.009,66.036,172800000.0
2009-10-12 16:35:00,66.047,66.047,66.023,66.036,221200000.0
2009-10-12 16:40:00,66.034,66.048,66.017,66.036,237200000.0
2009-10-12 16:45:00,66.042,66.042,66.019,66.033,286800000.0
2009-10-12 16:50:00,66.029,66.036,66.006,66.013,195600000.0
2009-10-12 16:55:00,66.014,66.014,65.948,65.948,188000000.0
2009-10-12 17:00:00,65.921,65.962,65.919,65.946,210000000.0
2009-10-12 17:05:00,65.93,65.958,65.917,65.95,276800000.0
2009-10-12 17:10:00,65.955,65.972,65.907,65.907,141600000.0
2009-10-12 17:15:00,65.896,65.917,65.888,65.888,165600000.0
2009-10-12 17:20:00,65.883,65.906,65.875,65.875,91200000.0
2009-10-12 17:25:00,65.875,65.902,65.875,65.888,158400000.0
2009-10-12 17:30:00,65.876,65.896,65.853,65.853,288000000.0
2009-10-12 17:35:00,65.848,65.857,65.796,65.824,216000000.0
2009-10-12 17:40:00,65.837,65.867,65.831,65.863,270200000.0
2009-10-12 17:45:00,65.865,65.867,65.823,65.836,233000000.0
2009-10-12 17:50:00,65.833,65.842,65.801,65.83,217600000.0
2009-10-12 17:55:00,65.814,65.837,65.798,65.827,242000000.0
2009-10-12 18:00:00,65.831,65.846,65.808,65.826,177600000.0
2009-10-12 18:05:00,65.84,65.861,65.821,65.844,227400000.0
2009-10-12 18:10:00,65.847,65.895,65.847,65.882,117800000.0
2009-10-12 18:15:00,65.907,65.933,65.888,65.922,206200000.0
2009-10-12 18:20:00,65.926,65.979,65.926,65.979,208000000.0
2009-10-12 18:25:00,65.98,65.982,65.954,65.973,136400000.0
2009-10-12 18:30:00,65.963,65.969,65.932,65.936,231800000.0
2009-10-12 18:35:00,65.941,65.949,65.929,65.937,275200000.0
2009-10-12 18:40:00,65.938,65.947,65.913,65.947,296000000.0
2009-10-12 18:45:00,65.951,65.96,65.921,65.95,238600000.0
2009-10-12 18:50:00,65.952,65.96,65.92,65.945,150800000.0
2009-10-12 18:55:00,65.952,65.964,65.929,65.942,121600000.0
2009-10-12 19:00:00,65.947,65.953,65.903,65.941,126400000.0
2009-10-12 19:05:00,65.951,65.955,65.916,65.923,182400000.0
2009-10-12 19:10:00,65.924,65.962,65.917,65.946,142800000.0
2009-10-12 19:15:00,65.938,65.938,65.91,65.923,131200000.0
2009-10-12 19:20:00,65.932,65.975,65.925,65.95,108000000.0
2009-10-12 19:25:00,65.948,65.959,65.927,65.952,189200000.0
2009-10-12 19:30:00,65.954,65.977,65.922,65.975,193600000.0
2009-10-12 19:35:00,65.971,65.989,65.955,65.989,113600000.0
2009-10-12 19:40:00,65.995,66.017,65.967,65.983,103400000.0
2009-10-12 19:45:00,65.982,66.041,65.976,66.013,102400000.0
2009-10-12 19:50:00,66.005,66.009,65.935,65.95,72000000.0
2009-10-12 19:55:00,65.966,65.989,65.962,65.963,96000000.0
2009-10-12 20:00:00,65.969,66.012,65.968,65.982,105000000.0
2009-10-12 20:05:00,65.98,65.985,65.956,65.979,151600000.0
2009-10-12 20:10:00,65.981,65.993,65.953,65.967,114000000.0
2009-10-12 20:15:00,65.967,65.972,65.913,65.913,118800000.0
2009-10-12 20:20:00,65.916,65.94,65.84,65.84,59200000.0
2009-10-12 20:25:00,65.843,65.858,65.821,65.83,70400000.0
2009-10-12 20:30:00,65.825,65.848,65.818,65.836,74000000.0
2009-10-12 20:35:00,65.835,65.835,65.776,65.78,62400000.0
2009-10-12 20:40:00,65.774,65.827,65.765,65.827,49600000.0
2009-10-12 20:45:00,65.817,65.828,65.801,65.817,72400000.0
2009-10-12 20:50:00,65.81,65.816,65.779,65.802,80000000.0
2009-10-12 20:55:00,65.795,65.795,65.729,65.743,81600000.0
2009-10-12 21:00:00,65.728,65.782,65.727,65.754,62400000.0
2009-10-12 21:05:00,65.76,65.792,65.754,65.768,78400000.0
2009-10-12 21:10:00,65.776,65.805,65.765,65.805,79200000.0
2009-10-12 21:15:00,65.813,65.821,65.79,65.796,104000000.0
2009-10-12 21:20:00,65.803,65.853,65.798,65.846,70400000.0
2009-10-12 21:25:00,65.843,65.862,65.796,65.855,121600000.0
2009-10-12 21:30:00,65.863,65.863,65.804,65.838,57600000.0
2009-10-12 21:35:00,65.83,65.83,65.784,65.805,60800000.0
2009-10-12 21:40:00,65.815,65.841,65.788,65.827,62400000.0
2009-10-12 21:45:00,65.812,65.814,65.782,65.805,84800000.0
2009-10-12 21:50:00,65.79,65.836,65.789,65.814,75600000.0
2009-10-12 21:55:00,65.828,65.828,65.787,65.808,104000000.0
2009-10-12 22:00:00,65.812,65.833,65.812,65.831,64000000.0
2009-10-12 22:05:00,65.823,65.857,65.817,65.836,73600000.0
2009-10-12 22:10:00,65.84,65.851,65.813,65.819,72400000.0
2009-10-12 22:15:00,65.846,65.88,65.841,65.873,67600000.0
2009-10-12 22:20:00,65.867,65.876,65.828,65.837,54800000.0
2009-10-12 22:25:00,65.848,65.863,65.83,65.844,67200000.0
2009-10-12 22:30:00,65.847,65.857,65.797,65.829,91200000.0
2009-10-12 22:35:00,65.807,65.849,65.807,65.839,130600000.0
2009-10-12 22:40:00,65.799,65.837,65.782,65.833,57600000.0
2009-10-12 22:45:00,65.83,65.852,65.822,65.843,76800000.0
2009-10-12 22:50:00,65.818,65.857,65.818,65.832,64000000.0
2009-10-12 22:55:00,65.85,65.858,65.817,65.817,57600000.0
2009-10-12 23:00:00,65.828,65.881,65.813,65.876,64000000.0
2009-10-12 23:05:00,65.856,65.895,65.839,65.844,92800000.0
2009-10-12 23:10:00,65.839,65.86,65.839,65.86,68800000.0
2009-10-12 23:15:00,65.847,65.862,65.812,65.859,56000000.0
2009-10-12 23:20:00,65.853,65.893,65.842,65.872,68800000.0
2009-10-12 23:25:00,65.873,65.873,65.847,65.864,64400000.0
2009-10-12 23:30:00,65.868,65.871,65.833,65.861,59200000.0
2009-10-12 23:35:00,65.862,65.88,65.834,65.88,64400000.0
2009-10-12 23:40:00,65.865,65.872,65.822,65.872,83200000.0
2009-10-12 23:45:00,65.872,66.122,65.872,66.079,54400000.0
2009-10-12 23:50:00,66.088,66.147,66.088,66.135,65600000.0
2009-10-12 23:55:00,66.131,66.131,66.079,66.094,51200000.0
2009-10-13 00:00:00,66.082,66.209,66.082,66.209,64000000.0
2009-10-13 00:05:00,66.195,66.238,66.129,66.18,64400000.0
2009-10-13 00:10:00,66.188,66.208,66.183,66.188,100800000.0
2009-10-13 00:15:00,66.19,66.203,66.162,66.203,78400000.0
2009-10-13 00:20:00,66.187,66.22,66.169,66.191,72000000.0
2009-10-13 00:25:00,66.194,66.201,66.172,66.189,88400000.0
2009-10-13 00:30:00,66.182,66.225,66.171,66.217,64000000.0
2009-10-13 00:35:00,66.215,66.227,66.125,66.217,81600000.0
2009-10-13 00:40:00,66.226,66.238,66.187,66.217,56000000.0
2009-10-13 00:45:00,66.215,66.224,66.176,66.187,61200000.0
2009-10-13 00:50:00,66.187,66.193,66.128,66.135,67200000.0
2009-10-13 00:55:00,66.134,66.19,66.134,66.18,76800000.0
2009-10-13 01:00:00,66.179,66.2,66.149,66.197,79400000.0
2009-10-13 01:05:00,66.177,66.211,66.169,66.194,86400000.0
2009-10-13 01:10:00,66.212,66.246,66.192,66.246,59200000.0
2009-10-13 01:15:00,66.233,66.275,66.232,66.263,75200000.0
2009-10-13 01:20:00,66.286,66.294,66.259,66.262,68800000.0
2009-10-13 01:25:00,66.261,66.27,66.229,66.268,68800000.0
2009-10-13 01:30:00,66.261,66.274,66.229,66.24,67200000.0
2009-10-13 01:35:00,66.233,66.238,66.197,66.217,78400000.0
2009-10-13 01:40:00,66.222,66.222,66.176,66.183,72000000.0
2009-10-13 01:45:00,66.174,66.189,66.159,66.182,67200000.0
2009-10-13 01:50:00,66.19,66.217,66.18,66.217,83200000.0
2009-10-13 01:55:00,66.212,66.238,66.206,66.228,65600000.0
2009-10-13 02:00:00,66.247,66.247,66.224,66.228,65000000.0
2009-10-13 02:05:00,66.231,66.231,66.143,66.156,64400000.0
2009-10-13 02:10:00,66.162,66.176,66.126,66.126,62400000.0
2009-10-13 02:15:00,66.122,66.134,66.115,66.123,57600000.0
2009-10-13 02:20:00,66.116,66.126,66.036,66.117,56000000.0
2009-10-13 02:25:00,66.126,66.194,66.118,66.194,56000000.0
2009-10-13 02:30:00,66.205,66.206,66.177,66.189,57600000.0
2009-10-13 02:35:00,66.194,66.207,66.177,66.198,68800000.0
2009-10-13 02:40:00,66.206,66.225,66.188,66.191,54400000.0
2009-10-13 02:45:00,66.203,66.23,66.119,66.228,64400000.0
2009-10-13 02:50:00,66.22,66.227,66.181,66.181,58000000.0
2009-10-13 02:55:00,66.172,66.214,66.143,66.207,56400000.0
2009-10-13 03:00:00,66.207,66.236,66.185,66.222,67200000.0
2009-10-13 03:05:00,66.215,66.228,66.203,66.213,67200000.0
2009-10-13 03:10:00,66.224,66.224,66.175,66.183,68800000.0
2009-10-13 03:15:00,66.192,66.254,66.192,66.233,52800000.0
2009-10-13 03:20:00,66.234,66.248,66.229,66.234,57600000.0
2009-10-13 03:25:00,66.226,66.308,66.226,66.296,60800000.0
2009-10-13 03:30:00,66.292,66.296,66.276,66.282,62800000.0
2009-10-13 03:35:00,66.276,66.288,66.268,66.288,48000000.0
2009-10-13 03:40:00,66.281,66.285,66.245,66.281,52800000.0
2009-10-13 03:45:00,66.288,66.293,66.236,66.246,59200000.0
2009-10-13 03:50:00,66.241,66.248,66.202,66.219,65600000.0
2009-10-13 03:55:00,66.231,66.248,66.196,66.202,62400000.0
2009-10-13 04:00:00,66.187,66.207,66.183,66.2,59200000.0
2009-10-13 04:05:00,66.213,66.275,66.213,66.252,60800000.0
2009-10-13 04:10:00,66.236,66.236,66.182,66.182,65600000.0
2009-10-13 04:15:00,66.192,66.199,66.132,66.137,65600000.0
2009-10-13 04:20:00,66.145,66.145,66.114,66.123,65600000.0
2009-10-13 04:25:00,66.117,66.126,66.082,66.098,62400000.0
2009-10-13 04:30:00,66.087,66.146,66.028,66.113,67200000.0
2009-10-13 04:35:00,66.101,66.125,66.063,66.124,62400000.0
2009-10-13 04:40:00,66.08,66.139,66.08,66.112,64000000.0
2009-10-13 04:45:00,66.118,66.159,66.109,66.158,49600000.0
2009-10-13 04:50:00,66.154,66.175,66.108,66.128,64000000.0
2009-10-13 04:55:00,66.145,66.162,66.117,66.117,66000000.0
2009-10-13 05:00:00,66.121,66.141,66.11,66.123,62400000.0
2009-10-13 05:05:00,66.128,66.144,66.096,66.136,64000000.0
2009-10-13 05:10:00,66.13,66.163,66.112,66.15,62400000.0
2009-10-13 05:15:00,66.144,66.161,66.125,66.144,52800000.0
2009-10-13 05:20:00,66.144,66.146,66.125,66.138,68800000.0
2009-10-13 05:25:00,66.153,66.163,66.136,66.158,64000000.0
2009-10-13 05:30:00,66.104,66.169,66.104,66.143,64000000.0
2009-10-13 05:35:00,66.142,66.154,66.104,66.145,60800000.0
2009-10-13 05:40:00,66.15,66.236,66.15,66.226,64800000.0
2009-10-13 05:45:00,66.223,66.248,66.206,66.24,75200000.0
2009-10-13 05:50:00,66.238,66.242,66.215,66.23,70400000.0
2009-10-13 05:55:00,66.226,66.269,66.154,66.265,61200000.0
2009-10-13 06:00:00,66.214,66.269,66.214,66.252,68000000.0
2009-10-13 06:05:00,66.22,66.246,66.122,66.246,65600000.0
2009-10-13 06:10:00,66.241,66.272,66.228,66.242,52800000.0
2009-10-13 06:15:00,66.224,66.249,66.187,66.243,64000000.0
2009-10-13 06:20:00,66.254,66.293,66.248,66.278,59200000.0
2009-10-13 06:25:00,66.277,66.292,66.274,66.285,56000000.0
2009-10-13 06:30:00,66.284,66.293,66.251,66.285,66800000.0
2009-10-13 06:35:00,66.29,66.29,66.249,66.262,60800000.0
2009-10-13 06:40:00,66.25,66.258,66.209,66.215,63400000.0
2009-10-13 06:45:00,66.222,66.259,66.211,66.259,62400000.0
2009-10-13 06:50:00,66.262,66.267,66.225,66.226,59200000.0
2009-10-13 06:55:00,66.226,66.242,66.176,66.215,65600000.0
2009-10-13 07:00:00,66.227,66.273,66.159,66.273,65600000.0
2009-10-13 07:05:00,66.274,66.283,66.251,66.283,56000000.0
2009-10-13 07:10:00,66.286,66.318,66.276,66.308,62400000.0
2009-10-13 07:15:00,66.306,66.318,66.29,66.293,57600000.0
2009-10-13 07:20:00,66.271,66.312,66.271,66.28,59600000.0
2009-10-13 07:25:00,66.295,66.304,66.273,66.285,72400000.0
2009-10-13 07:30:00,66.291,66.384,66.291,66.355,65600000.0
2009-10-13 07:35:00,66.338,66.398,66.338,66.356,60800000.0
2009-10-13 07:40:00,66.35,66.358,66.328,66.348,60800000.0
2009-10-13 07:45:00,66.354,66.354,66.29,66.317,70400000.0
2009-10-13 07:50:00,66.323,66.344,66.292,66.339,60600000.0
2009-10-13 07:55:00,66.344,66.403,66.336,66.4,54400000.0
2009-10-13 08:00:00,66.411,66.454,66.389,66.441,52800000.0
2009-10-13 08:05:00,66.464,66.48,66.449,66.458,57600000.0
2009-10-13 08:10:00,66.465,66.505,66.452,66.503,57000000.0
2009-10-13 08:15:00,66.5,66.5,66.436,66.44,62400000.0
2009-10-13 08:20:00,66.418,66.47,66.405,66.405,61600000.0
2009-10-13 08:25:00,66.405,66.463,66.404,66.413,56400000.0
2009-10-13 08:30:00,66.412,66.489,66.408,66.489,56000000.0
2009-10-13 08:35:00,66.498,66.547,66.496,66.536,67200000.0
2009-10-13 08:40:00,66.539,66.54,66.438,66.438,72000000.0
2009-10-13 08:45:00,66.447,66.516,66.447,66.516,59200000.0
2009-10-13 08:50:00,66.507,66.524,66.49,66.521,70800000.0
2009-10-13 08:55:00,66.516,66.53,66.506,66.522,59200000.0
2009-10-13 09:00:00,66.525,66.563,66.518,66.521,67200000.0
2009-10-13 09:05:00,66.504,66.52,66.454,66.467,64000000.0
2009-10-13 09:10:00,66.465,66.465,66.339,66.351,59200000.0
2009-10-13 09:15:00,66.349,66.398,66.34,66.393,62400000.0
2009-10-13 09:20:00,66.403,66.447,66.403,66.44,70400000.0
2009-10-13 09:25:00,66.435,66.449,66.422,66.429,56000000.0
2009-10-13 09:30:00,66.434,66.434,66.369,66.369,60800000.0
2009-10-13 09:35:00,66.351,66.361,66.273,66.327,68800000.0
2009-10-13 09:40:00,66.325,66.325,66.238,66.278,51200000.0
2009-10-13 09:45:00,66.287,66.319,66.281,66.309,57600000.0
2009-10-13 09:50:00,66.302,66.318,66.277,66.279,66000000.0
2009-10-13 09:55:00,66.278,66.323,66.227,66.306,64000000.0
2009-10-13 10:00:00,66.305,66.335,66.297,66.306,57600000.0
2009-10-13 10:05:00,66.285,66.32,66.276,66.279,62400000.0
2009-10-13 10:10:00,66.263,66.273,66.217,66.218,58600000.0
2009-10-13 10:15:00,66.219,66.219,66.113,66.137,61200000.0
2009-10-13 10:20:00,66.125,66.159,66.084,66.159,59000000.0
2009-10-13 10:25:00,66.175,66.202,66.153,66.185,59200000.0
2009-10-13 10:30:00,66.166,66.182,66.101,66.115,65600000.0
2009-10-13 10:35:00,66.111,66.175,66.057,66.156,54400000.0
2009-10-13 10:40:00,66.153,66.228,66.146,66.221,52800000.0
2009-10-13 10:45:00,66.22,66.266,66.22,66.23,61800000.0
2009-10-13 10:50:00,66.235,66.252,66.187,66.187,65600000.0
2009-10-13 10:55:00,66.169,66.194,66.062,66.188,59200000.0
2009-10-13 11:00:00,66.181,66.181,66.139,66.164,69200000.0
2009-10-13 11:05:00,66.174,66.179,66.005,66.066,57600000.0
2009-10-13 11:10:00,66.052,66.052,65.959,65.979,66000000.0
2009-10-13 11:15:00,65.976,66.006,65.956,65.956,65600000.0
2009-10-13 11:20:00,65.941,65.955,65.918,65.94,64000000.0
2009-10-13 11:25:00,65.953,65.987,65.947,65.957,64000000.0
2009-10-13 11:30:00,65.94,66.005,65.934,65.999,68800000.0
2009-10-13 11:35:00,66.005,66.084,65.979,66.081,56000000.0
2009-10-13 11:40:00,66.092,66.146,66.092,66.136,64000000.0
2009-10-13 11:45:00,66.123,66.173,66.12,66.17,59200000.0
2009-10-13 11:50:00,66.172,66.192,66.159,66.18,65600000.0
2009-10-13 11:55:00,66.17,66.234,66.17,66.225,60600000.0
2009-10-13 12:00:00,66.238,66.26,66.224,66.235,60800000.0
2009-10-13 12:05:00,66.238,66.261,66.238,66.246,57600000.0
2009-10-13 12:10:00,66.24,66.245,66.19,66.214,54400000.0
2009-10-13 12:15:00,66.22,66.22,66.142,66.152,70400000.0
2009-10-13 12:20:00,66.138,66.138,66.074,66.096,62800000.0
2009-10-13 12:25:00,66.102,66.137,66.102,66.12,65600000.0
2009-10-13 12:30:00,66.104,66.104,66.039,66.041,64000000.0
2009-10-13 12:35:00,66.05,66.069,65.976,66.061,69200000.0
2009-10-13 12:40:00,66.066,66.17,66.039,66.164,74400000.0
2009-10-13 12:45:00,66.176,66.272,66.171,66.272,58000000.0
2009-10-13 12:50:00,66.296,66.308,66.187,66.232,60800000.0
2009-10-13 12:55:00,66.238,66.243,66.197,66.241,70400000.0
2009-10-13 13:00:00,66.252,66.301,66.252,66.279,62400000.0
2009-10-13 13:05:00,66.279,66.305,66.251,66.262,56000000.0
2009-10-13 13:10:00,66.278,66.376,66.274,66.372,59200000.0
2009-10-13 13:15:00,66.372,66.377,66.34,66.34,60800000.0
2009-10-13 13:20:00,66.33,66.344,66.308,66.344,60800000.0
2009-10-13 13:25:00,66.346,66.354,66.199,66.271,64000000.0
2009-10-13 13:30:00,66.275,66.275,66.218,66.274,64000000.0
2009-10-13 13:35:00,66.284,66.289,66.267,66.286,118400000.0
2009-10-13 13:40:00,66.278,66.286,66.213,66.234,128000000.0
2009-10-13 13:45:00,66.233,66.27,66.203,66.217,88000000.0
2009-10-13 13:50:00,66.223,66.223,66.171,66.171,116800000.0
2009-10-13 13:55:00,66.182,66.23,66.18,66.18,104000000.0
2009-10-13 14:00:00,66.165,66.167,66.131,66.15,120000000.0
2009-10-13 14:05:00,66.163,66.164,66.134,66.139,165600000.0
2009-10-13 14:10:00,66.132,66.137,66.099,66.099,115200000.0
2009-10-13 14:15:00,66.095,66.095,66.033,66.036,111200000.0
2009-10-13 14:20:00,66.04,66.049,66.021,66.049,139200000.0
2009-10-13 14:25:00,66.05,66.058,66.0,66.019,158400000.0
2009-10-13 14:30:00,66.025,66.071,66.022,66.064,140800000.0
2009-10-13 14:35:00,66.06,66.084,66.041,66.076,158200000.0
2009-10-13 14:40:00,66.072,66.097,66.072,66.097,147200000.0
2009-10-13 14:45:00,66.1,66.1,66.032,66.032,86400000.0
2009-10-13 14:50:00,66.005,66.047,66.001,66.01,104400000.0
2009-10-13 14:55:00,66.016,66.025,65.976,65.976,63400000.0
2009-10-13 15:00:00,65.976,66.038,65.976,66.026,97600000.0
2009-10-13 15:05:00,66.019,66.11,66.011,66.087,120000000.0
2009-10-13 15:10:00,66.055,66.057,66.014,66.029,182800000.0
2009-10-13 15:15:00,66.041,66.061,65.992,65.992,119400000.0
2009-10-13 15:20:00,65.994,66.015,65.98,66.005,115600000.0
2009-10-13 15:25:00,66.006,66.015,65.813,65.832,212800000.0
2009-10-13 15:30:00,65.836,65.957,65.831,65.927,259000000.0
2009-10-13 15:35:00,65.942,65.984,65.942,65.968,192000000.0
2009-10-13 15:40:00,65.957,65.957,65.904,65.904,158400000.0
2009-10-13 15:45:00,65.91,65.916,65.888,65.908,124200000.0
2009-10-13 15:50:00,65.911,65.923,65.839,65.839,142400000.0
2009-10-13 15:55:00,65.829,65.829,65.731,65.737,163200000.0
2009-10-13 16:00:00,65.722,65.722,65.606,65.633,223400000.0
2009-10-13 16:05:00,65.64,65.705,65.616,65.666,205200000.0
2009-10-13 16:10:00,65.665,65.742,65.665,65.74,264000000.0
2009-10-13 16:15:00,65.731,65.731,65.693,65.699,226000000.0
2009-10-13 16:20:00,65.705,65.715,65.691,65.705,181200000.0
2009-10-13 16:25:00,65.704,65.78,65.699,65.78,124800000.0
2009-10-13 16:30:00,65.784,65.806,65.767,65.775,173200000.0
2009-10-13 16:35:00,65.779,65.779,65.732,65.732,220800000.0
2009-10-13 16:40:00,65.719,65.733,65.695,65.725,236600000.0
2009-10-13 16:45:00,65.725,65.757,65.698,65.715,284800000.0
2009-10-13 16:50:00,65.702,65.727,65.7,65.723,195600000.0
2009-10-13 16:55:00,65.722,65.797,65.72,65.79,186600000.0
2009-10-13 17:00:00,65.78,65.78,65.719,65.734,209000000.0
2009-10-13 17:05:00,65.734,65.735,65.641,65.641,276800000.0
2009-10-13 17:10:00,65.658,65.707,65.655,65.687,140200000.0
2009-10-13 17:15:00,65.693,65.708,65.671,65.686,164600000.0
2009-10-13 17:20:00,65.69,65.703,65.667,65.672,100200000.0
2009-10-13 17:25:00,65.672,65.758,65.672,65.758,157600000.0
2009-10-13 17:30:00,65.775,65.842,65.775,65.837,287400000.0
2009-10-13 17:35:00,65.845,65.874,65.829,65.873,215800000.0
2009-10-13 17:40:00,65.877,65.957,65.877,65.957,270800000.0
2009-10-13 17:45:00,65.942,65.942,65.89,65.893,233600000.0
2009-10-13 17:50:00,65.899,65.913,65.891,65.904,217600000.0
2009-10-13 17:55:00,65.902,65.951,65.896,65.937,242000000.0
2009-10-13 18:00:00,65.94,65.94,65.9,65.913,177600000.0
2009-10-13 18:05:00,65.911,65.914,65.857,65.875,228000000.0
2009-10-13 18:10:00,65.882,65.912,65.88,65.886,118400000.0
2009-10-13 18:15:00,65.907,65.911,65.845,65.845,206800000.0
2009-10-13 18:20:00,65.829,65.833,65.791,65.823,208400000.0
2009-10-13 18:25:00,65.828,65.885,65.803,65.859,136800000.0
2009-10-13 18:30:00,65.813,65.892,65.813,65.892,232400000.0
2009-10-13 18:35:00,65.894,65.919,65.847,65.913,275200000.0
2009-10-13 18:40:00,65.917,65.925,65.872,65.88,295800000.0
2009-10-13 18:45:00,65.864,65.873,65.855,65.867,239200000.0
2009-10-13 18:50:00,65.831,65.893,65.831,65.884,150400000.0
2009-10-13 18:55:00,65.881,65.899,65.837,65.867,122400000.0
2009-10-13 19:00:00,65.859,65.863,65.833,65.86,133800000.0
2009-10-13 19:05:00,65.86,65.87,65.854,65.854,182400000.0
2009-10-13 19:10:00,65.853,65.866,65.825,65.835,142800000.0
2009-10-13 19:15:00,65.836,65.844,65.822,65.825,130600000.0
2009-10-13 19:20:00,65.822,65.881,65.806,65.851,107200000.0
2009-10-13 19:25:00,65.832,65.838,65.809,65.821,188800000.0
2009-10-13 19:30:00,65.819,65.83,65.792,65.802,193800000.0
2009-10-13 19:35:00,65.807,65.823,65.794,65.823,114000000.0
2009-10-13 19:40:00,65.8,65.825,65.8,65.801,104000000.0
2009-10-13 19:45:00,65.792,65.792,65.704,65.706,102800000.0
2009-10-13 19:50:00,65.681,65.692,65.654,65.691,72800000.0
2009-10-13 19:55:00,65.68,65.77,65.65,65.77,96000000.0
2009-10-13 20:00:00,65.79,65.969,65.766,65.807,105600000.0
2009-10-13 20:05:00,65.797,65.911,65.797,65.877,152400000.0
2009-10-13 20:10:00,65.864,65.873,65.814,65.815,113600000.0
2009-10-13 20:15:00,65.826,65.864,65.821,65.821,118800000.0
2009-10-13 20:20:00,65.839,65.907,65.818,65.872,59600000.0
2009-10-13 20:25:00,65.863,65.863,65.812,65.849,70400000.0
2009-10-13 20:30:00,65.858,65.884,65.858,65.878,74000000.0
2009-10-13 20:35:00,65.884,65.918,65.878,65.894,62400000.0
2009-10-13 20:40:00,65.899,65.931,65.894,65.91,50000000.0
2009-10-13 20:45:00,65.901,65.913,65.893,65.902,72400000.0
2009-10-13 20:50:00,65.899,65.899,65.862,65.88,80000000.0
2009-10-13 20:55:00,65.889,65.908,65.845,65.845,75200000.0
2009-10-13 21:00:00,65.841,65.854,65.81,65.81,62400000.0
2009-10-13 21:05:00,65.826,65.838,65.805,65.823,78400000.0
2009-10-13 21:10:00,65.829,65.847,65.82,65.842,78800000.0
2009-10-13 21:15:00,65.836,65.852,65.822,65.851,104000000.0
2009-10-13 21:20:00,65.862,65.87,65.837,65.85,60800000.0
2009-10-13 21:25:00,65.856,65.857,65.839,65.854,121600000.0
2009-10-13 21:30:00,65.866,65.871,65.833,65.86,60800000.0
2009-10-13 21:35:00,65.863,65.881,65.842,65.874,60800000.0
2009-10-13 21:40:00,65.866,65.866,65.825,65.841,62800000.0
2009-10-13 21:45:00,65.829,65.847,65.807,65.813,84800000.0
2009-10-13 21:50:00,65.833,65.859,65.824,65.852,75600000.0
2009-10-13 21:55:00,65.851,65.852,65.82,65.838,104400000.0
2009-10-13 22:00:00,65.834,65.839,65.764,65.778,64000000.0
2009-10-13 22:05:00,65.805,65.827,65.8,65.815,73600000.0
2009-10-13 22:10:00,65.811,65.833,65.803,65.816,72000000.0
2009-10-13 22:15:00,65.829,65.835,65.798,65.809,67600000.0
2009-10-13 22:20:00,65.809,65.875,65.792,65.875,56000000.0
2009-10-13 22:25:00,65.899,65.928,65.89,65.922,67200000.0
2009-10-13 22:30:00,65.904,66.056,65.901,66.056,91200000.0
2009-10-13 22:35:00,66.083,66.183,66.083,66.182,131200000.0
2009-10-13 22:40:00,66.191,66.217,66.149,66.217,57600000.0
2009-10-13 22:45:00,66.241,66.251,66.203,66.228,70400000.0
2009-10-13 22:50:00,66.237,66.251,66.194,66.207,64000000.0
2009-10-13 22:55:00,66.225,66.293,66.22,66.266,57600000.0
2009-10-13 23:00:00,66.272,66.281,66.25,66.269,64400000.0
2009-10-13 23:05:00,66.264,66.315,66.251,66.293,92800000.0
2009-10-13 23:10:00,66.289,66.304,66.24,66.24,68800000.0
2009-10-13 23:15:00,66.236,66.245,66.201,66.227,56000000.0
2009-10-13 23:20:00,66.226,66.234,66.213,66.226,60800000.0
2009-10-13 23:25:00,66.219,66.238,66.171,66.238,64000000.0
2009-10-13 23:30:00,66.239,66.265,66.227,66.23,59600000.0
2009-10-13 23:35:00,66.224,66.308,66.213,66.308,64000000.0
2009-10-13 23:40:00,66.279,66.319,66.276,66.319,81600000.0
2009-10-13 23:45:00,66.317,66.317,66.271,66.284,54800000.0
2009-10-13 23:50:00,66.29,66.298,66.267,66.291,65600000.0
2009-10-13 23:55:00,66.295,66.3,66.268,66.276,51200000.0
2009-10-14 00:00:00,66.257,66.278,66.247,66.276,64000000.0
2009-10-14 00:05:00,66.242,66.296,66.183,66.281,64000000.0
2009-10-14 00:10:00,66.287,66.347,66.284,66.336,100800000.0
2009-10-14 00:15:00,66.338,66.359,66.293,66.303,78400000.0
2009-10-14 00:20:00,66.29,66.301,66.268,66.29,72400000.0
2009-10-14 00:25:00,66.295,66.297,66.246,66.257,88000000.0
2009-10-14 00:30:00,66.263,66.291,66.263,66.277,64400000.0
2009-10-14 00:35:00,66.285,66.299,66.181,66.287,82000000.0
2009-10-14 00:40:00,66.297,66.298,66.239,66.257,56400000.0
2009-10-14 00:45:00,66.256,66.28,66.246,66.277,60800000.0
2009-10-14 00:50:00,66.285,66.303,66.265,66.303,67200000.0
2009-10-14 00:55:00,66.26,66.296,66.242,66.242,76800000.0
2009-10-14 01:00:00,66.23,66.246,66.179,66.226,80000000.0
2009-10-14 01:05:00,66.206,66.273,66.179,66.252,86400000.0
2009-10-14 01:10:00,66.244,66.244,66.207,66.227,59600000.0
2009-10-14 01:15:00,66.229,66.238,66.225,66.229,75200000.0
2009-10-14 01:20:00,66.245,66.245,66.223,66.233,68800000.0
2009-10-14 01:25:00,66.237,66.249,66.222,66.223,68800000.0
2009-10-14 01:30:00,66.23,66.248,66.205,66.21,67200000.0
2009-10-14 01:35:00,66.214,66.268,66.212,66.258,70400000.0
2009-10-14 01:40:00,66.256,66.268,66.234,66.244,72400000.0
2009-10-14 01:45:00,66.245,66.245,66.192,66.224,67200000.0
2009-10-14 01:50:00,66.22,66.284,66.218,66.279,83600000.0
2009-10-14 01:55:00,66.276,66.312,66.274,66.306,65600000.0
2009-10-14 02:00:00,66.328,66.337,66.249,66.283,65600000.0
2009-10-14 02:05:00,66.286,66.3,66.268,66.3,64800000.0
2009-10-14 02:10:00,66.292,66.307,66.277,66.296,62400000.0
2009-10-14 02:15:00,66.294,66.296,66.259,66.276,57600000.0
2009-10-14 02:20:00,66.269,66.269,66.175,66.242,56400000.0
2009-10-14 02:25:00,66.254,66.261,66.233,66.251,56000000.0
2009-10-14 02:30:00,66.244,66.25,66.208,66.213,57600000.0
2009-10-14 02:35:00,66.215,66.236,66.186,66.186,68800000.0
2009-10-14 02:40:00,66.227,66.227,66.148,66.148,54800000.0
2009-10-14 02:45:00,66.147,66.188,66.087,66.186,64400000.0
2009-10-14 02:50:00,66.184,66.184,66.155,66.155,59200000.0
2009-10-14 02:55:00,66.155,66.193,66.123,66.165,56000000.0
2009-10-14 03:00:00,66.163,66.163,66.048,66.062,67600000.0
2009-10-14 03:05:00,66.056,66.059,66.034,66.047,67200000.0
2009-10-14 03:10:00,66.043,66.056,66.022,66.051,78400000.0
2009-10-14 03:15:00,66.059,66.102,66.058,66.059,52800000.0
2009-10-14 03:20:00,66.085,66.086,66.041,66.044,57000000.0
2009-10-14 03:25:00,66.035,66.059,66.027,66.042,65600000.0
2009-10-14 03:30:00,66.045,66.045,65.949,65.972,61800000.0
2009-10-14 03:35:00,65.978,65.978,65.878,65.878,49600000.0
2009-10-14 03:40:00,65.879,66.055,65.879,66.055,52800000.0
2009-10-14 03:45:00,66.07,66.076,65.966,66.022,59200000.0
2009-10-14 03:50:00,66.014,66.066,65.978,65.998,65600000.0
2009-10-14 03:55:00,65.994,66.028,65.989,66.0,62800000.0
2009-10-14 04:00:00,65.984,66.007,65.95,66.007,59200000.0
2009-10-14 04:05:00,66.006,66.021,65.973,66.021,60800000.0
2009-10-14 04:10:00,66.022,66.022,65.978,65.99,66400000.0
2009-10-14 04:15:00,66.001,66.004,65.943,65.956,65600000.0
2009-10-14 04:20:00,65.984,65.999,65.952,65.956,65600000.0
2009-10-14 04:25:00,65.96,65.994,65.951,65.985,62400000.0
2009-10-14 04:30:00,65.986,66.011,65.865,65.942,67200000.0
2009-10-14 04:35:00,65.941,65.989,65.925,65.978,62400000.0
2009-10-14 04:40:00,65.971,65.977,65.93,65.94,64400000.0
2009-10-14 04:45:00,65.94,65.941,65.866,65.883,49600000.0
2009-10-14 04:50:00,65.889,65.889,65.813,65.848,63400000.0
2009-10-14 04:55:00,65.842,65.87,65.832,65.832,65600000.0
2009-10-14 05:00:00,65.822,65.839,65.786,65.839,62400000.0
2009-10-14 05:05:00,65.841,65.868,65.823,65.865,56400000.0
2009-10-14 05:10:00,65.875,65.879,65.835,65.835,61800000.0
2009-10-14 05:15:00,65.836,65.894,65.836,65.894,52800000.0
2009-10-14 05:20:00,65.881,65.885,65.845,65.881,68800000.0
2009-10-14 05:25:00,65.867,65.932,65.867,65.912,64000000.0
2009-10-14 05:30:00,65.913,65.926,65.881,65.902,64000000.0
2009-10-14 05:35:00,65.887,65.89,65.855,65.858,60800000.0
2009-10-14 05:40:00,65.865,65.874,65.85,65.873,64400000.0
2009-10-14 05:45:00,65.875,65.89,65.826,65.836,75600000.0
2009-10-14 05:50:00,65.832,65.88,65.825,65.876,70400000.0
2009-10-14 05:55:00,65.891,65.897,65.83,65.847,60800000.0
2009-10-14 06:00:00,65.832,65.849,65.794,65.845,67200000.0
2009-10-14 06:05:00,65.832,65.926,65.817,65.852,65600000.0
2009-10-14 06:10:00,65.857,65.886,65.848,65.852,52800000.0
2009-10-14 06:15:00,65.826,65.912,65.826,65.902,64400000.0
2009-10-14 06:20:00,65.91,65.924,65.871,65.923,59200000.0
2009-10-14 06:25:00,65.94,65.959,65.923,65.94,56000000.0
2009-10-14 06:30:00,65.909,65.939,65.896,65.93,65600000.0
2009-10-14 06:35:00,65.931,65.932,65.868,65.892,60800000.0
2009-10-14 06:40:00,65.887,65.951,65.887,65.951,64000000.0
2009-10-14 06:45:00,65.951,65.96,65.912,65.935,61800000.0
2009-10-14 06:50:00,65.935,65.937,65.906,65.907,60000000.0
2009-10-14 06:55:00,65.929,65.93,65.874,65.92,65600000.0
2009-10-14 07:00:00,65.919,65.97,65.813,65.93,66000000.0
2009-10-14 07:05:00,65.938,65.961,65.93,65.957,56000000.0
2009-10-14 07:10:00,65.926,65.961,65.92,65.941,54400000.0
2009-10-14 07:15:00,65.926,65.97,65.925,65.97,57600000.0
2009-10-14 07:20:00,65.981,66.001,65.962,65.976,59200000.0
2009-10-14 07:25:00,65.989,65.992,65.964,65.984,65600000.0
2009-10-14 07:30:00,65.973,65.986,65.947,65.947,72400000.0
2009-10-14 07:35:00,65.943,65.998,65.937,65.987,60800000.0
2009-10-14 07:40:00,65.981,65.988,65.942,65.954,61600000.0
2009-10-14 07:45:00,65.957,65.977,65.945,65.952,70800000.0
2009-10-14 07:50:00,65.962,66.01,65.948,66.007,60800000.0
2009-10-14 07:55:00,66.003,66.009,65.969,65.978,60800000.0
2009-10-14 08:00:00,65.975,65.993,65.956,65.982,52800000.0
2009-10-14 08:05:00,65.987,66.014,65.98,66.001,57600000.0
2009-10-14 08:10:00,66.008,66.058,65.994,66.045,57600000.0
2009-10-14 08:15:00,66.059,66.089,66.048,66.074,61800000.0
2009-10-14 08:20:00,66.072,66.072,66.001,66.006,60800000.0
2009-10-14 08:25:00,66.012,66.038,66.008,66.03,56000000.0
2009-10-14 08:30:00,66.022,66.033,65.998,66.002,56000000.0
2009-10-14 08:35:00,65.999,66.016,65.988,66.009,67600000.0
2009-10-14 08:40:00,66.018,66.053,66.018,66.035,72000000.0
2009-10-14 08:45:00,66.017,66.031,65.994,66.007,59200000.0
2009-10-14 08:50:00,66.007,66.02,65.991,66.015,70400000.0
2009-10-14 08:55:00,66.018,66.031,65.978,66.031,59200000.0
2009-10-14 09:00:00,66.046,66.079,66.038,66.066,67200000.0
2009-10-14 09:05:00,66.07,66.096,66.07,66.082,64000000.0
2009-10-14 09:10:00,66.077,66.148,66.077,66.142,59200000.0
2009-10-14 09:15:00,66.135,66.158,66.095,66.098,62400000.0
2009-10-14 09:20:00,66.099,66.116,66.091,66.114,70400000.0
2009-10-14 09:25:00,66.106,66.106,66.051,66.077,56000000.0
2009-10-14 09:30:00,66.084,66.084,66.036,66.046,61200000.0
2009-10-14 09:35:00,66.045,66.054,65.97,66.04,69200000.0
2009-10-14 09:40:00,66.048,66.06,66.027,66.04,51200000.0
2009-10-14 09:45:00,66.045,66.141,66.045,66.141,57000000.0
2009-10-14 09:50:00,66.117,66.179,66.117,66.169,65600000.0
2009-10-14 09:55:00,66.176,66.202,66.08,66.202,64000000.0
2009-10-14 10:00:00,66.204,66.205,66.181,66.186,57600000.0
2009-10-14 10:05:00,66.173,66.197,66.129,66.136,72000000.0
2009-10-14 10:10:00,66.137,66.161,66.106,66.152,59200000.0
2009-10-14 10:15:00,66.158,66.176,66.137,66.16,54400000.0
2009-10-14 10:20:00,66.152,66.161,66.131,66.151,59200000.0
2009-10-14 10:25:00,66.152,66.152,66.097,66.132,58600000.0
2009-10-14 10:30:00,66.129,66.158,66.108,66.108,66000000.0
2009-10-14 10:35:00,66.114,66.114,65.991,66.079,54800000.0
2009-10-14 10:40:00,66.071,66.114,66.07,66.111,52800000.0
2009-10-14 10:45:00,66.115,66.158,66.094,66.158,62400000.0
2009-10-14 10:50:00,66.162,66.229,66.157,66.22,66400000.0
2009-10-14 10:55:00,66.214,66.219,66.061,66.133,59200000.0
2009-10-14 11:00:00,66.135,66.176,66.101,66.154,69200000.0
2009-10-14 11:05:00,66.14,66.18,66.097,66.149,57600000.0
2009-10-14 11:10:00,66.148,66.154,66.119,66.15,65600000.0
2009-10-14 11:15:00,66.156,66.204,66.154,66.19,65600000.0
2009-10-14 11:20:00,66.181,66.193,66.173,66.19,63400000.0
2009-10-14 11:25:00,66.178,66.185,66.15,66.176,64800000.0
2009-10-14 11:30:00,66.178,66.199,66.162,66.185,69200000.0
2009-10-14 11:35:00,66.182,66.21,66.173,66.184,56400000.0
2009-10-14 11:40:00,66.184,66.207,66.183,66.193,64000000.0
2009-10-14 11:45:00,66.191,66.202,66.168,66.168,51200000.0
2009-10-14 11:50:00,66.173,66.181,66.14,66.15,66000000.0
2009-10-14 11:55:00,66.154,66.158,66.099,66.125,61200000.0
2009-10-14 12:00:00,66.126,66.134,66.098,66.128,60800000.0
2009-10-14 12:05:00,66.129,66.199,66.115,66.199,64000000.0
2009-10-14 12:10:00,66.201,66.201,66.163,66.187,53800000.0
2009-10-14 12:15:00,66.2,66.243,66.199,66.216,65600000.0
2009-10-14 12:20:00,66.208,66.235,66.198,66.206,62800000.0
2009-10-14 12:25:00,66.218,66.235,66.206,66.221,65600000.0
2009-10-14 12:30:00,66.221,66.222,66.2,66.211,64000000.0
2009-10-14 12:35:00,66.219,66.232,66.138,66.208,69200000.0
2009-10-14 12:40:00,66.202,66.205,66.139,66.148,73600000.0
2009-10-14 12:45:00,66.143,66.17,66.132,66.149,57600000.0
2009-10-14 12:50:00,66.15,66.162,66.137,66.137,61600000.0
2009-10-14 12:55:00,66.142,66.272,66.135,66.272,70800000.0
2009-10-14 13:00:00,66.247,66.247,66.192,66.204,59200000.0
2009-10-14 13:05:00,66.212,66.271,66.212,66.259,51200000.0
2009-10-14 13:10:00,66.284,66.332,66.254,66.332,59200000.0
2009-10-14 13:15:00,66.335,66.416,66.319,66.379,60200000.0
2009-10-14 13:20:00,66.361,66.48,66.346,66.48,60800000.0
2009-10-14 13:25:00,66.461,66.461,66.212,66.301,64000000.0
2009-10-14 13:30:00,66.299,66.328,66.289,66.322,64000000.0
2009-10-14 13:35:00,66.327,66.354,66.313,66.323,117800000.0
2009-10-14 13:40:00,66.316,66.326,66.282,66.292,128400000.0
2009-10-14 13:45:00,66.293,66.304,66.236,66.241,88000000.0
2009-10-14 13:50:00,66.235,66.283,66.225,66.282,117200000.0
2009-10-14 13:55:00,66.283,66.294,66.266,66.276,104400000.0
2009-10-14 14:00:00,66.28,66.28,66.155,66.155,119800000.0
2009-10-14 14:05:00,66.133,66.133,66.041,66.045,165200000.0
2009-10-14 14:10:00,66.028,66.032,65.953,65.978,115600000.0
2009-10-14 14:15:00,65.98,66.007,65.976,65.989,102400000.0
2009-10-14 14:20:00,66.017,66.027,65.973,66.01,139600000.0
2009-10-14 14:25:00,66.008,66.045,66.004,66.023,158800000.0
2009-10-14 14:30:00,66.083,66.195,66.083,66.161,140800000.0
2009-10-14 14:35:00,66.152,66.172,66.085,66.112,158600000.0
2009-10-14 14:40:00,66.124,66.146,66.124,66.146,147200000.0
2009-10-14 14:45:00,66.157,66.157,66.115,66.115,86800000.0
2009-10-14 14:50:00,66.096,66.16,66.093,66.149,104000000.0
2009-10-14 14:55:00,66.135,66.141,66.111,66.125,64000000.0
2009-10-14 15:00:00,66.128,66.13,66.071,66.071,98000000.0
2009-10-14 15:05:00,66.062,66.152,66.062,66.117,120800000.0
2009-10-14 15:10:00,66.11,66.118,66.012,66.015,181800000.0
2009-10-14 15:15:00,66.008,66.008,65.991,65.996,120000000.0
2009-10-14 15:20:00,65.989,66.021,65.985,66.015,115200000.0
2009-10-14 15:25:00,66.018,66.087,65.96,65.96,212800000.0
2009-10-14 15:30:00,65.931,66.021,65.908,65.953,259200000.0
2009-10-14 15:35:00,65.94,65.945,65.85,65.922,192000000.0
2009-10-14 15:40:00,65.922,65.925,65.863,65.876,157800000.0
2009-10-14 15:45:00,65.887,65.915,65.857,65.904,124800000.0
2009-10-14 15:50:00,65.895,65.907,65.88,65.903,142400000.0
2009-10-14 15:55:00,65.9,65.907,65.878,65.88,163200000.0
2009-10-14 16:00:00,65.888,65.911,65.882,65.882,222800000.0
2009-10-14 16:05:00,65.879,65.888,65.863,65.871,204800000.0
2009-10-14 16:10:00,65.875,65.952,65.875,65.944,264200000.0
2009-10-14 16:15:00,65.943,65.95,65.896,65.926,226400000.0
2009-10-14 16:20:00,65.91,65.946,65.906,65.934,181200000.0
2009-10-14 16:25:00,65.924,65.934,65.917,65.923,125600000.0
2009-10-14 16:30:00,65.915,65.918,65.888,65.888,172800000.0
2009-10-14 16:35:00,65.896,65.912,65.864,65.886,220800000.0
2009-10-14 16:40:00,65.894,65.921,65.869,65.895,236800000.0
2009-10-14 16:45:00,65.895,65.895,65.813,65.818,285600000.0
2009-10-14 16:50:00,65.81,65.811,65.752,65.76,195200000.0
2009-10-14 16:55:00,65.767,65.872,65.767,65.872,187600000.0
2009-10-14 17:00:00,65.885,65.911,65.873,65.908,210000000.0
2009-10-14 17:05:00,65.91,65.927,65.873,65.873,276800000.0
2009-10-14 17:10:00,65.89,65.899,65.862,65.877,140800000.0
2009-10-14 17:15:00,65.875,65.875,65.798,65.798,164800000.0
2009-10-14 17:20:00,65.797,65.853,65.781,65.847,91600000.0
2009-10-14 17:25:00,65.853,65.915,65.853,65.902,158800000.0
2009-10-14 17:30:00,65.865,65.909,65.865,65.874,288000000.0
2009-10-14 17:35:00,65.859,65.859,65.831,65.843,216400000.0
2009-10-14 17:40:00,65.858,65.878,65.838,65.876,270800000.0
2009-10-14 17:45:00,65.886,65.932,65.886,65.922,234000000.0
2009-10-14 17:50:00,65.917,65.928,65.907,65.92,217000000.0
2009-10-14 17:55:00,65.912,65.937,65.89,65.927,241400000.0
2009-10-14 18:00:00,65.927,65.938,65.9,65.925,178000000.0
2009-10-14 18:05:00,65.937,65.977,65.916,65.97,227200000.0
2009-10-14 18:10:00,65.985,66.017,65.972,66.002,117800000.0
2009-10-14 18:15:00,66.015,66.025,65.919,65.928,207200000.0
2009-10-14 18:20:00,65.894,65.935,65.893,65.897,208400000.0
2009-10-14 18:25:00,65.894,65.904,65.87,65.881,136000000.0
2009-10-14 18:30:00,65.89,65.912,65.884,65.895,232400000.0
2009-10-14 18:35:00,65.878,65.888,65.858,65.87,276000000.0
2009-10-14 18:40:00,65.874,65.885,65.837,65.837,296800000.0
2009-10-14 18:45:00,65.821,65.873,65.821,65.873,238800000.0
2009-10-14 18:50:00,65.871,65.894,65.868,65.873,150800000.0
2009-10-14 18:55:00,65.888,65.929,65.888,65.919,121600000.0
2009-10-14 19:00:00,65.914,65.951,65.91,65.951,127200000.0
2009-10-14 19:05:00,65.935,65.984,65.935,65.969,182200000.0
2009-10-14 19:10:00,65.962,66.034,65.962,66.001,142400000.0
2009-10-14 19:15:00,65.996,65.996,65.878,65.907,131200000.0
2009-10-14 19:20:00,65.913,65.921,65.846,65.849,107600000.0
2009-10-14 19:25:00,65.842,65.869,65.835,65.854,189000000.0
2009-10-14 19:30:00,65.869,65.896,65.824,65.829,194000000.0
2009-10-14 19:35:00,65.839,65.856,65.775,65.779,114000000.0
2009-10-14 19:40:00,65.786,65.898,65.786,65.895,104000000.0
2009-10-14 19:45:00,65.898,65.911,65.873,65.887,102400000.0
2009-10-14 19:50:00,65.869,65.887,65.846,65.87,72400000.0
2009-10-14 19:55:00,65.887,65.887,65.846,65.846,96000000.0
2009-10-14 20:00:00,65.832,65.866,65.794,65.833,105000000.0
2009-10-14 20:05:00,65.84,65.877,65.8,65.877,152400000.0
2009-10-14 20:10:00,65.88,65.886,65.857,65.88,113600000.0
2009-10-14 20:15:00,65.874,65.912,65.872,65.891,117800000.0
2009-10-14 20:20:00,65.904,65.905,65.858,65.894,59200000.0
2009-10-14 20:25:00,65.91,65.929,65.905,65.929,76800000.0
2009-10-14 20:30:00,65.926,65.938,65.912,65.912,73600000.0
2009-10-14 20:35:00,65.917,65.977,65.917,65.968,62800000.0
2009-10-14 20:40:00,65.971,66.011,65.964,66.011,49600000.0
2009-10-14 20:45:00,66.005,66.005,65.947,65.955,72000000.0
2009-10-14 20:50:00,65.944,65.962,65.944,65.947,80000000.0
2009-10-14 20:55:00,65.954,66.015,65.953,66.002,75200000.0
2009-10-14 21:00:00,65.998,66.038,65.995,66.033,67200000.0
2009-10-14 21:05:00,66.051,66.073,66.039,66.042,78400000.0
2009-10-14 21:10:00,66.032,66.035,66.018,66.029,78400000.0
2009-10-14 21:15:00,66.025,66.057,66.007,66.055,104200000.0
2009-10-14 21:20:00,66.056,66.065,66.038,66.038,61200000.0
2009-10-14 21:25:00,66.036,66.066,66.018,66.058,122000000.0
2009-10-14 21:30:00,66.062,66.071,66.025,66.028,62400000.0
2009-10-14 21:35:00,66.028,66.036,65.994,66.021,60800000.0
2009-10-14 21:40:00,66.018,66.029,66.003,66.029,62400000.0
2009-10-14 21:45:00,66.03,66.05,66.017,66.03,84800000.0
2009-10-14 21:50:00,66.036,66.042,66.016,66.019,75600000.0
2009-10-14 21:55:00,66.03,66.036,65.991,66.0,103400000.0
2009-10-14 22:00:00,65.993,66.029,65.989,66.025,64000000.0
2009-10-14 22:05:00,66.015,66.025,65.991,65.998,73600000.0
2009-10-14 22:10:00,65.982,65.999,65.95,65.969,72000000.0
2009-10-14 22:15:00,65.977,66.033,65.975,66.033,67200000.0
2009-10-14 22:20:00,66.03,66.045,66.018,66.018,56000000.0
2009-10-14 22:25:00,66.014,66.026,66.001,66.005,67200000.0
2009-10-14 22:30:00,66.013,66.02,65.999,66.015,91200000.0
2009-10-14 22:35:00,66.006,66.024,65.993,66.016,131200000.0
2009-10-14 22:40:00,66.018,66.018,65.993,65.995,57600000.0
2009-10-14 22:45:00,66.017,66.039,66.01,66.034,70800000.0
2009-10-14 22:50:00,66.022,66.043,66.016,66.029,64000000.0
2009-10-14 22:55:00,66.046,66.109,66.046,66.109,58000000.0
2009-10-14 23:00:00,66.087,66.124,66.066,66.084,64000000.0
2009-10-14 23:05:00,66.099,66.126,66.084,66.084,92800000.0
2009-10-14 23:10:00,66.108,66.174,66.1,66.137,68800000.0
2009-10-14 23:15:00,66.138,66.159,66.12,66.138,56000000.0
2009-10-14 23:20:00,66.139,66.159,66.132,66.146,60800000.0
2009-10-14 23:25:00,66.145,66.145,66.109,66.137,64400000.0
2009-10-14 23:30:00,66.103,66.163,66.1,66.152,59200000.0
2009-10-14 23:35:00,66.151,66.18,66.151,66.163,64000000.0
2009-10-14 23:40:00,66.161,66.161,66.115,66.128,85200000.0
2009-10-14 23:45:00,66.251,66.526,66.251,66.526,54400000.0
2009-10-14 23:50:00,66.513,66.524,66.432,66.454,65600000.0
2009-10-14 23:55:00,66.438,66.456,66.404,66.441,51200000.0
2009-10-15 00:00:00,66.446,66.454,66.354,66.375,64400000.0
2009-10-15 00:05:00,66.356,66.372,66.218,66.31,64400000.0
2009-10-15 00:10:00,66.312,66.365,66.307,66.365,101600000.0
2009-10-15 00:15:00,66.368,66.374,66.313,66.319,78400000.0
2009-10-15 00:20:00,66.321,66.38,66.321,66.366,72000000.0
2009-10-15 00:25:00,66.361,66.376,66.348,66.369,88000000.0
2009-10-15 00:30:00,66.372,66.388,66.361,66.384,64000000.0
2009-10-15 00:35:00,66.387,66.414,66.309,66.408,81600000.0
2009-10-15 00:40:00,66.422,66.429,66.387,66.42,66000000.0
2009-10-15 00:45:00,66.416,66.418,66.357,66.367,69200000.0
2009-10-15 00:50:00,66.351,66.392,66.349,66.381,67200000.0
2009-10-15 00:55:00,66.355,66.388,66.355,66.379,76800000.0
2009-10-15 01:00:00,66.387,66.425,66.375,66.424,80000000.0
2009-10-15 01:05:00,66.419,66.438,66.41,66.436,86400000.0
2009-10-15 01:10:00,66.439,66.49,66.438,66.476,59200000.0
2009-10-15 01:15:00,66.468,66.468,66.343,66.343,75600000.0
2009-10-15 01:20:00,66.359,66.392,66.359,66.392,68800000.0
2009-10-15 01:25:00,66.402,66.408,66.392,66.393,68800000.0
2009-10-15 01:30:00,66.394,66.424,66.369,66.398,67200000.0
2009-10-15 01:35:00,66.415,66.459,66.409,66.454,70800000.0
2009-10-15 01:40:00,66.458,66.458,66.414,66.432,72400000.0
2009-10-15 01:45:00,66.429,66.442,66.403,66.441,67200000.0
2009-10-15 01:50:00,66.456,66.457,66.416,66.436,83200000.0
2009-10-15 01:55:00,66.428,66.495,66.425,66.463,65600000.0
2009-10-15 02:00:00,66.486,66.542,66.454,66.542,65600000.0
2009-10-15 02:05:00,66.542,66.614,66.508,66.614,64000000.0
2009-10-15 02:10:00,66.609,66.668,66.609,66.665,62400000.0
2009-10-15 02:15:00,66.656,66.721,66.651,66.721,62400000.0
2009-10-15 02:20:00,66.722,66.746,66.636,66.693,56000000.0
2009-10-15 02:25:00,66.697,66.72,66.69,66.7,56000000.0
2009-10-15 02:30:00,66.693,66.693,66.636,66.639,57600000.0
2009-10-15 02:35:00,66.656,66.665,66.64,66.647,71200000.0
2009-10-15 02:40:00,66.647,66.697,66.647,66.66,54800000.0
2009-10-15 02:45:00,66.664,66.73,66.633,66.725,64000000.0
2009-10-15 02:50:00,66.719,66.768,66.707,66.756,59200000.0
2009-10-15 02:55:00,66.756,66.81,66.727,66.749,56000000.0
2009-10-15 03:00:00,66.724,66.73,66.68,66.73,67600000.0
2009-10-15 03:05:00,66.736,66.755,66.692,66.711,67200000.0
2009-10-15 03:10:00,66.712,66.717,66.69,66.699,68800000.0
2009-10-15 03:15:00,66.709,66.729,66.692,66.721,52800000.0
2009-10-15 03:20:00,66.708,66.718,66.663,66.698,59600000.0
2009-10-15 03:25:00,66.695,66.703,66.66,66.673,60800000.0
2009-10-15 03:30:00,66.683,66.703,66.677,66.703,62400000.0
2009-10-15 03:35:00,66.705,66.706,66.659,66.661,48000000.0
2009-10-15 03:40:00,66.666,66.686,66.655,66.655,52800000.0
2009-10-15 03:45:00,66.648,66.696,66.648,66.696,59200000.0
2009-10-15 03:50:00,66.658,66.718,66.658,66.714,65600000.0
2009-10-15 03:55:00,66.712,66.719,66.69,66.719,61800000.0
2009-10-15 04:00:00,66.696,66.741,66.696,66.734,59200000.0
2009-10-15 04:05:00,66.731,66.734,66.705,66.714,61200000.0
2009-10-15 04:10:00,66.744,66.792,66.736,66.776,65600000.0
2009-10-15 04:15:00,66.779,66.799,66.761,66.785,65600000.0
2009-10-15 04:20:00,66.799,66.866,66.799,66.839,65600000.0
2009-10-15 04:25:00,66.833,66.858,66.81,66.816,67200000.0
2009-10-15 04:30:00,66.797,66.807,66.678,66.765,67200000.0
2009-10-15 04:35:00,66.769,66.775,66.695,66.725,62400000.0
2009-10-15 04:40:00,66.724,66.831,66.724,66.822,64400000.0
2009-10-15 04:45:00,66.83,66.856,66.83,66.836,50000000.0
2009-10-15 04:50:00,66.827,66.868,66.824,66.861,64400000.0
2009-10-15 04:55:00,66.864,66.864,66.828,66.828,65600000.0
2009-10-15 05:00:00,66.826,66.831,66.8,66.814,62400000.0
2009-10-15 05:05:00,66.803,66.86,66.795,66.84,58000000.0
2009-10-15 05:10:00,66.845,66.845,66.794,66.805,62400000.0
2009-10-15 05:15:00,66.776,66.83,66.776,66.829,52800000.0
2009-10-15 05:20:00,66.817,66.863,66.808,66.863,69200000.0
2009-10-15 05:25:00,66.868,66.889,66.842,66.852,64000000.0
2009-10-15 05:30:00,66.854,66.864,66.841,66.854,64000000.0
2009-10-15 05:35:00,66.848,66.863,66.828,66.858,60800000.0
2009-10-15 05:40:00,66.861,66.883,66.84,66.881,64000000.0
2009-10-15 05:45:00,66.862,66.884,66.848,66.859,75200000.0
2009-10-15 05:50:00,66.85,66.855,66.796,66.797,70400000.0
2009-10-15 05:55:00,66.8,66.842,66.762,66.825,60800000.0
2009-10-15 06:00:00,66.82,66.848,66.818,66.839,67200000.0
2009-10-15 06:05:00,66.823,66.829,66.735,66.817,66000000.0
2009-10-15 06:10:00,66.805,66.826,66.801,66.808,52800000.0
2009-10-15 06:15:00,66.791,66.828,66.791,66.808,64000000.0
2009-10-15 06:20:00,66.808,66.832,66.798,66.815,59200000.0
2009-10-15 06:25:00,66.814,66.855,66.814,66.821,56000000.0
2009-10-15 06:30:00,66.814,66.821,66.778,66.781,65600000.0
2009-10-15 06:35:00,66.785,66.785,66.73,66.776,60800000.0
2009-10-15 06:40:00,66.776,66.776,66.709,66.744,64000000.0
2009-10-15 06:45:00,66.771,66.782,66.754,66.782,62800000.0
2009-10-15 06:50:00,66.767,66.781,66.73,66.755,59200000.0
2009-10-15 06:55:00,66.766,66.785,66.734,66.785,65600000.0
2009-10-15 07:00:00,66.784,66.798,66.685,66.723,65600000.0
2009-10-15 07:05:00,66.736,66.772,66.714,66.772,56000000.0
2009-10-15 07:10:00,66.764,66.782,66.751,66.781,54400000.0
2009-10-15 07:15:00,66.782,66.82,66.772,66.778,58000000.0
2009-10-15 07:20:00,66.782,66.842,66.771,66.831,59200000.0
2009-10-15 07:25:00,66.843,66.853,66.801,66.818,65600000.0
2009-10-15 07:30:00,66.819,66.853,66.788,66.85,65600000.0
2009-10-15 07:35:00,66.854,66.889,66.854,66.871,61200000.0
2009-10-15 07:40:00,66.851,66.876,66.809,66.876,61200000.0
2009-10-15 07:45:00,66.894,66.914,66.849,66.895,70400000.0
2009-10-15 07:50:00,66.874,66.894,66.845,66.894,60800000.0
2009-10-15 07:55:00,66.882,66.904,66.862,66.904,54400000.0
2009-10-15 08:00:00,66.9,66.905,66.876,66.888,52800000.0
2009-10-15 08:05:00,66.88,66.893,66.858,66.893,57000000.0
2009-10-15 08:10:00,66.901,66.901,66.841,66.851,57600000.0
2009-10-15 08:15:00,66.852,66.869,66.832,66.849,70400000.0
2009-10-15 08:20:00,66.848,66.848,66.811,66.835,60800000.0
2009-10-15 08:25:00,66.819,66.826,66.775,66.788,59200000.0
2009-10-15 08:30:00,66.791,66.816,66.76,66.772,55800000.0
2009-10-15 08:35:00,66.775,66.791,66.745,66.79,67200000.0
2009-10-15 08:40:00,66.798,66.844,66.79,66.801,71400000.0
2009-10-15 08:45:00,66.805,66.82,66.775,66.789,59200000.0
2009-10-15 08:50:00,66.8,66.84,66.785,66.785,70400000.0
2009-10-15 08:55:00,66.788,66.807,66.769,66.797,59200000.0
2009-10-15 09:00:00,66.802,66.816,66.766,66.809,66600000.0
2009-10-15 09:05:00,66.818,66.85,66.806,66.831,64000000.0
2009-10-15 09:10:00,66.847,66.918,66.841,66.851,59200000.0
2009-10-15 09:15:00,66.847,66.851,66.795,66.799,62400000.0
2009-10-15 09:20:00,66.772,66.795,66.763,66.776,70800000.0
2009-10-15 09:25:00,66.759,66.802,66.744,66.79,56000000.0
2009-10-15 09:30:00,66.804,66.884,66.804,66.882,61200000.0
2009-10-15 09:35:00,66.875,66.913,66.817,66.836,68200000.0
2009-10-15 09:40:00,66.841,66.895,66.834,66.876,59200000.0
2009-10-15 09:45:00,66.891,66.897,66.856,66.897,57600000.0
2009-10-15 09:50:00,66.885,66.92,66.878,66.915,65600000.0
2009-10-15 09:55:00,66.903,66.909,66.766,66.892,64000000.0
2009-10-15 10:00:00,66.906,66.943,66.892,66.933,57600000.0
2009-10-15 10:05:00,66.917,66.973,66.865,66.973,62800000.0
2009-10-15 10:10:00,66.973,67.033,66.947,67.033,59200000.0
2009-10-15 10:15:00,67.033,67.043,67.004,67.018,54400000.0
2009-10-15 10:20:00,67.013,67.016,66.98,66.981,59200000.0
2009-10-15 10:25:00,66.993,67.057,66.976,67.053,59200000.0
2009-10-15 10:30:00,67.037,67.068,67.025,67.033,65600000.0
2009-10-15 10:35:00,67.039,67.039,66.93,66.999,54400000.0
2009-10-15 10:40:00,66.987,67.012,66.986,67.009,62800000.0
2009-10-15 10:45:00,67.02,67.02,66.96,66.998,62400000.0
2009-10-15 10:50:00,67.008,67.069,67.002,67.069,65600000.0
2009-10-15 10:55:00,67.068,67.068,66.929,67.023,59200000.0
2009-10-15 11:00:00,67.02,67.021,67.001,67.019,69200000.0
2009-10-15 11:05:00,67.021,67.034,66.959,67.031,65600000.0
2009-10-15 11:10:00,67.036,67.038,66.995,67.015,65600000.0
2009-10-15 11:15:00,67.015,67.03,66.996,66.997,65600000.0
2009-10-15 11:20:00,66.988,67.023,66.988,67.007,64000000.0
2009-10-15 11:25:00,66.999,67.072,66.977,67.072,64000000.0
2009-10-15 11:30:00,67.063,67.117,67.052,67.102,68800000.0
2009-10-15 11:35:00,67.086,67.145,67.086,67.132,64000000.0
2009-10-15 11:40:00,67.119,67.166,67.114,67.126,64000000.0
2009-10-15 11:45:00,67.164,67.246,67.164,67.223,51600000.0
2009-10-15 11:50:00,67.223,67.231,67.183,67.208,66000000.0
2009-10-15 11:55:00,67.199,67.207,67.17,67.201,60800000.0
2009-10-15 12:00:00,67.183,67.187,67.112,67.159,60800000.0
2009-10-15 12:05:00,67.137,67.137,67.066,67.107,57600000.0
2009-10-15 12:10:00,67.105,67.106,67.073,67.083,54400000.0
2009-10-15 12:15:00,67.094,67.108,67.08,67.101,66000000.0
2009-10-15 12:20:00,67.101,67.116,67.075,67.116,62400000.0
2009-10-15 12:25:00,67.12,67.164,67.119,67.153,65600000.0
2009-10-15 12:30:00,67.153,67.158,67.125,67.126,64000000.0
2009-10-15 12:35:00,67.132,67.163,67.057,67.162,69200000.0
2009-10-15 12:40:00,67.162,67.208,67.141,67.193,73600000.0
2009-10-15 12:45:00,67.192,67.195,67.129,67.132,58000000.0
2009-10-15 12:50:00,67.142,67.163,67.135,67.156,61200000.0
2009-10-15 12:55:00,67.16,67.195,67.154,67.156,70400000.0
2009-10-15 13:00:00,67.147,67.192,67.147,67.181,59200000.0
2009-10-15 13:05:00,67.195,67.283,67.195,67.282,57600000.0
2009-10-15 13:10:00,67.276,67.279,67.244,67.278,59200000.0
2009-10-15 13:15:00,67.273,67.273,67.115,67.17,61200000.0
2009-10-15 13:20:00,67.174,67.194,67.086,67.095,60800000.0
2009-10-15 13:25:00,67.108,67.11,66.88,66.989,64000000.0
2009-10-15 13:30:00,67.031,67.048,66.946,66.946,64000000.0
2009-10-15 13:35:00,66.931,66.949,66.914,66.941,118800000.0
2009-10-15 13:40:00,66.943,67.008,66.936,67.008,128400000.0
2009-10-15 13:45:00,67.027,67.027,66.956,66.956,88000000.0
2009-10-15 13:50:00,66.947,66.975,66.921,66.929,116200000.0
2009-10-15 13:55:00,66.934,66.934,66.85,66.854,104000000.0
2009-10-15 14:00:00,66.865,66.886,66.83,66.884,120000000.0
2009-10-15 14:05:00,66.898,66.946,66.891,66.908,165600000.0
2009-10-15 14:10:00,66.9,66.998,66.89,66.918,115200000.0
2009-10-15 14:15:00,66.901,66.906,66.863,66.864,102400000.0
2009-10-15 14:20:00,66.876,66.884,66.849,66.875,139600000.0
2009-10-15 14:25:00,66.865,66.907,66.865,66.877,159200000.0
2009-10-15 14:30:00,66.947,67.086,66.947,67.064,140800000.0
2009-10-15 14:35:00,67.063,67.068,67.012,67.062,158400000.0
2009-10-15 14:40:00,67.068,67.097,67.04,67.054,147200000.0
2009-10-15 14:45:00,67.09,67.258,67.09,67.229,86400000.0
2009-10-15 14:50:00,67.222,67.302,67.222,67.273,104000000.0
2009-10-15 14:55:00,67.259,67.264,67.205,67.251,64000000.0
2009-10-15 15:00:00,67.255,67.294,67.249,67.274,97600000.0
2009-10-15 15:05:00,67.262,67.289,67.255,67.272,120800000.0
2009-10-15 15:10:00,67.295,67.314,67.288,67.314,181200000.0
2009-10-15 15:15:00,67.318,67.381,67.313,67.356,120000000.0
2009-10-15 15:20:00,67.357,67.367,67.321,67.363,115200000.0
2009-10-15 15:25:00,67.361,67.392,67.294,67.297,212800000.0
2009-10-15 15:30:00,67.287,67.467,67.243,67.465,259200000.0
2009-10-15 15:35:00,67.491,67.553,67.485,67.553,192400000.0
2009-10-15 15:40:00,67.544,67.544,67.468,67.497,158400000.0
2009-10-15 15:45:00,67.505,67.513,67.477,67.502,124800000.0
2009-10-15 15:50:00,67.499,67.512,67.457,67.461,142800000.0
2009-10-15 15:55:00,67.464,67.464,67.393,67.396,163200000.0
2009-10-15 16:00:00,67.379,67.408,67.321,67.333,224000000.0
2009-10-15 16:05:00,67.345,67.36,67.328,67.33,205400000.0
2009-10-15 16:10:00,67.324,67.324,67.226,67.244,264000000.0
2009-10-15 16:15:00,67.257,67.336,67.257,67.336,226000000.0
2009-10-15 16:20:00,67.321,67.356,67.308,67.345,181200000.0
2009-10-15 16:25:00,67.34,67.393,67.324,67.341,124800000.0
2009-10-15 16:30:00,67.363,67.376,67.339,67.344,172800000.0
2009-10-15 16:35:00,67.341,67.347,67.297,67.297,222000000.0
2009-10-15 16:40:00,67.293,67.297,67.214,67.282,236600000.0
2009-10-15 16:45:00,67.277,67.318,67.266,67.268,284200000.0
2009-10-15 16:50:00,67.272,67.294,67.218,67.29,195200000.0
2009-10-15 16:55:00,67.289,67.306,67.26,67.262,187600000.0
2009-10-15 17:00:00,67.274,67.275,67.202,67.227,209600000.0
2009-10-15 17:05:00,67.23,67.268,67.195,67.255,277200000.0
2009-10-15 17:10:00,67.263,67.305,67.263,67.305,140800000.0
2009-10-15 17:15:00,67.289,67.302,67.274,67.279,164600000.0
2009-10-15 17:20:00,67.267,67.282,67.245,67.27,91200000.0
2009-10-15 17:25:00,67.27,67.309,67.265,67.295,159200000.0
2009-10-15 17:30:00,67.293,67.307,67.277,67.305,289200000.0
2009-10-15 17:35:00,67.307,67.325,67.265,67.311,216000000.0
2009-10-15 17:40:00,67.295,67.313,67.285,67.293,270400000.0
2009-10-15 17:45:00,67.278,67.326,67.266,67.316,234000000.0
2009-10-15 17:50:00,67.333,67.361,67.311,67.316,217600000.0
2009-10-15 17:55:00,67.33,67.349,67.314,67.334,241600000.0
2009-10-15 18:00:00,67.328,67.366,67.312,67.327,177600000.0
2009-10-15 18:05:00,67.335,67.361,67.33,67.345,227800000.0
2009-10-15 18:10:00,67.346,67.411,67.343,67.405,118400000.0
2009-10-15 18:15:00,67.408,67.441,67.385,67.441,207600000.0
2009-10-15 18:20:00,67.439,67.443,67.414,67.418,208800000.0
2009-10-15 18:25:00,67.409,67.421,67.381,67.417,136400000.0
2009-10-15 18:30:00,67.412,67.422,67.381,67.39,232400000.0
2009-10-15 18:35:00,67.397,67.432,67.345,67.345,275200000.0
2009-10-15 18:40:00,67.367,67.39,67.366,67.377,295400000.0
2009-10-15 18:45:00,67.385,67.4,67.372,67.4,238800000.0
2009-10-15 18:50:00,67.403,67.403,67.309,67.31,150800000.0
2009-10-15 18:55:00,67.311,67.312,67.237,67.239,121600000.0
2009-10-15 19:00:00,67.239,67.244,67.167,67.182,127600000.0
2009-10-15 19:05:00,67.169,67.184,67.111,67.171,182800000.0
2009-10-15 19:10:00,67.172,67.232,67.172,67.231,141800000.0
2009-10-15 19:15:00,67.224,67.245,67.191,67.219,130600000.0
2009-10-15 19:20:00,67.215,67.215,67.168,67.191,108000000.0
2009-10-15 19:25:00,67.192,67.192,67.118,67.118,188800000.0
2009-10-15 19:30:00,67.12,67.23,67.12,67.219,194400000.0
2009-10-15 19:35:00,67.217,67.24,67.205,67.237,114000000.0
2009-10-15 19:40:00,67.198,67.247,67.198,67.242,104000000.0
2009-10-15 19:45:00,67.241,67.25,67.199,67.206,102800000.0
2009-10-15 19:50:00,67.208,67.257,67.207,67.251,72400000.0
2009-10-15 19:55:00,67.241,67.295,67.233,67.295,96000000.0
2009-10-15 20:00:00,67.299,67.308,67.283,67.285,105600000.0
2009-10-15 20:05:00,67.283,67.295,67.252,67.274,152800000.0
2009-10-15 20:10:00,67.268,67.286,67.254,67.271,113600000.0
2009-10-15 20:15:00,67.268,67.29,67.268,67.278,118800000.0
2009-10-15 20:20:00,67.29,67.29,67.246,67.252,64000000.0
2009-10-15 20:25:00,67.264,67.312,67.252,67.302,70400000.0
2009-10-15 20:30:00,67.296,67.3,67.254,67.271,73600000.0
2009-10-15 20:35:00,67.278,67.389,67.278,67.385,73600000.0
2009-10-15 20:40:00,67.368,67.374,67.346,67.356,50000000.0
2009-10-15 20:45:00,67.349,67.351,67.313,67.351,72000000.0
2009-10-15 20:50:00,67.317,67.362,67.317,67.361,80000000.0
2009-10-15 20:55:00,67.354,67.354,67.289,67.315,75200000.0
2009-10-15 21:00:00,67.327,67.339,67.306,67.306,62400000.0
2009-10-15 21:05:00,67.308,67.344,67.293,67.344,78400000.0
2009-10-15 21:10:00,67.347,67.358,67.305,67.308,78400000.0
2009-10-15 21:15:00,67.308,67.328,67.296,67.296,104000000.0
2009-10-15 21:20:00,67.268,67.305,67.268,67.293,60800000.0
2009-10-15 21:25:00,67.289,67.304,67.27,67.274,122000000.0
2009-10-15 21:30:00,67.278,67.284,67.259,67.267,57600000.0
2009-10-15 21:35:00,67.28,67.308,67.279,67.294,60200000.0
2009-10-15 21:40:00,67.284,67.309,67.273,67.275,68800000.0
2009-10-15 21:45:00,67.287,67.296,67.272,67.274,85200000.0
2009-10-15 21:50:00,67.27,67.289,67.252,67.279,75600000.0
2009-10-15 21:55:00,67.276,67.321,67.267,67.3,104400000.0
2009-10-15 22:00:00,67.298,67.336,67.283,67.329,67200000.0
2009-10-15 22:05:00,67.327,67.341,67.303,67.341,73600000.0
2009-10-15 22:10:00,67.317,67.34,67.305,67.333,71400000.0
2009-10-15 22:15:00,67.336,67.365,67.307,67.307,67200000.0
2009-10-15 22:20:00,67.324,67.355,67.318,67.355,57600000.0
2009-10-15 22:25:00,67.356,67.361,67.333,67.359,67200000.0
2009-10-15 22:30:00,67.359,67.359,67.317,67.335,91200000.0
2009-10-15 22:35:00,67.34,67.348,67.323,67.33,131600000.0
2009-10-15 22:40:00,67.337,67.374,67.333,67.363,57600000.0
2009-10-15 22:45:00,67.374,67.398,67.37,67.37,70400000.0
2009-10-15 22:50:00,67.369,67.413,67.368,67.411,64000000.0
2009-10-15 22:55:00,67.411,67.414,67.36,67.381,57600000.0
2009-10-15 23:00:00,67.29,67.398,67.29,67.38,64400000.0
2009-10-15 23:05:00,67.403,67.439,67.393,67.411,92200000.0
2009-10-15 23:10:00,67.421,67.447,67.394,67.439,68800000.0
2009-10-15 23:15:00,67.442,67.444,67.414,67.435,56000000.0
2009-10-15 23:20:00,67.397,67.444,67.397,67.422,60800000.0
2009-10-15 23:25:00,67.396,67.438,67.389,67.432,64000000.0
2009-10-15 23:30:00,67.43,67.43,67.374,67.404,58600000.0
2009-10-15 23:35:00,67.402,67.403,67.35,67.399,64000000.0
2009-10-15 23:40:00,67.401,67.419,67.378,67.393,76800000.0
2009-10-15 23:45:00,67.382,67.404,67.352,67.387,51200000.0
2009-10-15 23:50:00,67.383,67.408,67.371,67.408,65600000.0
2009-10-15 23:55:00,67.416,67.416,67.384,67.403,51200000.0
2009-10-16 00:00:00,67.394,67.399,67.349,67.389,64000000.0
2009-10-16 00:05:00,67.374,67.392,67.274,67.378,64000000.0
2009-10-16 00:10:00,67.376,67.383,67.352,67.364,100800000.0
2009-10-16 00:15:00,67.376,67.376,67.338,67.338,78400000.0
2009-10-16 00:20:00,67.341,67.406,67.341,67.406,72000000.0
2009-10-16 00:25:00,67.408,67.411,67.374,67.411,88000000.0
2009-10-16 00:30:00,67.406,67.449,67.404,67.437,64400000.0
2009-10-16 00:35:00,67.451,67.48,67.374,67.441,81600000.0
2009-10-16 00:40:00,67.453,67.472,67.43,67.447,56000000.0
2009-10-16 00:45:00,67.429,67.478,67.404,67.467,60800000.0
2009-10-16 00:50:00,67.476,67.514,67.441,67.505,67200000.0
2009-10-16 00:55:00,67.494,67.533,67.487,67.517,76800000.0
2009-10-16 01:00:00,67.535,67.557,67.513,67.515,80000000.0
2009-10-16 01:05:00,67.511,67.531,67.495,67.531,86800000.0
2009-10-16 01:10:00,67.536,67.56,67.518,67.542,59200000.0
2009-10-16 01:15:00,67.558,67.561,67.532,67.548,75200000.0
2009-10-16 01:20:00,67.56,67.596,67.519,67.596,68800000.0
2009-10-16 01:25:00,67.596,67.646,67.589,67.646,68200000.0
2009-10-16 01:30:00,67.653,67.858,67.653,67.842,67600000.0
2009-10-16 01:35:00,67.859,68.103,67.859,68.103,70400000.0
2009-10-16 01:40:00,68.096,68.111,67.892,67.892,72000000.0
2009-10-16 01:45:00,67.916,68.032,67.907,67.907,67200000.0
2009-10-16 01:50:00,67.912,67.913,67.854,67.859,83200000.0
2009-10-16 01:55:00,67.854,67.917,67.854,67.906,65600000.0
2009-10-16 02:00:00,67.918,67.937,67.907,67.914,66000000.0
2009-10-16 02:05:00,67.899,67.911,67.85,67.871,64000000.0
2009-10-16 02:10:00,67.851,67.873,67.846,67.862,62400000.0
2009-10-16 02:15:00,67.846,67.886,67.831,67.866,64000000.0
2009-10-16 02:20:00,67.846,67.938,67.742,67.9,56400000.0
2009-10-16 02:25:00,67.9,67.907,67.871,67.871,56400000.0
2009-10-16 02:30:00,67.874,67.905,67.87,67.905,57600000.0
2009-10-16 02:35:00,67.914,67.931,67.894,67.921,68800000.0
2009-10-16 02:40:00,67.922,67.978,67.916,67.971,55200000.0
2009-10-16 02:45:00,67.993,68.039,67.935,68.034,64000000.0
2009-10-16 02:50:00,68.025,68.047,67.976,67.976,59200000.0
2009-10-16 02:55:00,67.959,67.973,67.875,67.914,55400000.0
2009-10-16 03:00:00,67.922,67.932,67.88,67.882,67600000.0
2009-10-16 03:05:00,67.874,67.884,67.825,67.829,67200000.0
2009-10-16 03:10:00,67.825,67.863,67.808,67.855,68800000.0
2009-10-16 03:15:00,67.863,67.864,67.797,67.837,52800000.0
2009-10-16 03:20:00,67.843,67.855,67.82,67.82,57600000.0
2009-10-16 03:25:00,67.818,67.818,67.766,67.792,60800000.0
2009-10-16 03:30:00,67.795,67.795,67.757,67.783,62400000.0
2009-10-16 03:35:00,67.789,67.789,67.752,67.758,48000000.0
2009-10-16 03:40:00,67.748,67.766,67.728,67.734,60800000.0
2009-10-16 03:45:00,67.733,67.735,67.706,67.725,58000000.0
2009-10-16 03:50:00,67.726,67.729,67.688,67.701,66000000.0
2009-10-16 03:55:00,67.7,67.757,67.7,67.757,62400000.0
2009-10-16 04:00:00,67.757,67.842,67.757,67.808,59600000.0
2009-10-16 04:05:00,67.795,67.805,67.776,67.805,60200000.0
2009-10-16 04:10:00,67.807,67.823,67.788,67.795,65600000.0
2009-10-16 04:15:00,67.826,67.88,67.819,67.844,65600000.0
2009-10-16 04:20:00,67.856,67.864,67.811,67.811,66000000.0
2009-10-16 04:25:00,67.819,67.829,67.768,67.822,62400000.0
2009-10-16 04:30:00,67.814,67.819,67.693,67.779,66600000.0
2009-10-16 04:35:00,67.778,67.842,67.728,67.837,62400000.0
2009-10-16 04:40:00,67.818,67.819,67.78,67.784,64000000.0
2009-10-16 04:45:00,67.785,67.785,67.735,67.766,49600000.0
2009-10-16 04:50:00,67.77,67.77,67.724,67.733,64000000.0
2009-10-16 04:55:00,67.723,67.744,67.695,67.727,66000000.0
2009-10-16 05:00:00,67.722,67.763,67.683,67.758,62400000.0
2009-10-16 05:05:00,67.755,67.766,67.707,67.707,56000000.0
2009-10-16 05:10:00,67.714,67.718,67.666,67.672,62400000.0
2009-10-16 05:15:00,67.654,67.726,67.651,67.723,52800000.0
2009-10-16 05:20:00,67.735,67.735,67.691,67.715,68800000.0
2009-10-16 05:25:00,67.724,67.756,67.715,67.754,64000000.0
2009-10-16 05:30:00,67.754,67.765,67.68,67.695,64400000.0
2009-10-16 05:35:00,67.68,67.705,67.64,67.704,60200000.0
2009-10-16 05:40:00,67.702,67.731,67.695,67.713,64400000.0
2009-10-16 05:45:00,67.717,67.754,67.697,67.739,75200000.0
2009-10-16 05:50:00,67.742,67.758,67.72,67.742,70400000.0
2009-10-16 05:55:00,67.728,67.728,67.659,67.692,60800000.0
2009-10-16 06:00:00,67.69,67.694,67.65,67.692,67200000.0
2009-10-16 06:05:00,67.687,67.76,67.648,67.713,65600000.0
2009-10-16 06:10:00,67.7,67.713,67.674,67.682,52800000.0
2009-10-16 06:15:00,67.667,67.683,67.648,67.662,64000000.0
2009-10-16 06:20:00,67.669,67.683,67.659,67.675,59200000.0
2009-10-16 06:25:00,67.675,67.684,67.644,67.655,56400000.0
2009-10-16 06:30:00,67.638,67.638,67.612,67.631,65600000.0
2009-10-16 06:35:00,67.632,67.659,67.629,67.659,60800000.0
2009-10-16 06:40:00,67.665,67.69,67.665,67.688,64000000.0
2009-10-16 06:45:00,67.691,67.691,67.634,67.655,62400000.0
2009-10-16 06:50:00,67.652,67.666,67.619,67.666,59200000.0
2009-10-16 06:55:00,67.664,67.682,67.618,67.674,65600000.0
2009-10-16 07:00:00,67.663,67.688,67.562,67.688,65600000.0
2009-10-16 07:05:00,67.698,67.703,67.617,67.632,56000000.0
2009-10-16 07:10:00,67.625,67.645,67.618,67.645,54800000.0
2009-10-16 07:15:00,67.649,67.679,67.649,67.657,57600000.0
2009-10-16 07:20:00,67.657,67.667,67.612,67.612,59600000.0
2009-10-16 07:25:00,67.632,67.651,67.609,67.642,65600000.0
2009-10-16 07:30:00,67.649,67.669,67.647,67.666,67200000.0
2009-10-16 07:35:00,67.68,67.686,67.625,67.648,60800000.0
2009-10-16 07:40:00,67.646,67.659,67.628,67.638,60200000.0
2009-10-16 07:45:00,67.634,67.642,67.617,67.629,70400000.0
2009-10-16 07:50:00,67.63,67.638,67.607,67.607,61200000.0
2009-10-16 07:55:00,67.609,67.7,67.599,67.693,54400000.0
2009-10-16 08:00:00,67.688,67.688,67.639,67.641,52800000.0
2009-10-16 08:05:00,67.64,67.683,67.622,67.672,57600000.0
2009-10-16 08:10:00,67.671,67.676,67.642,67.656,57600000.0
2009-10-16 08:15:00,67.657,67.682,67.605,67.608,62400000.0
2009-10-16 08:20:00,67.615,67.615,67.542,67.567,60200000.0
2009-10-16 08:25:00,67.571,67.604,67.526,67.526,56000000.0
2009-10-16 08:30:00,67.511,67.511,67.446,67.466,56400000.0
2009-10-16 08:35:00,67.455,67.455,67.383,67.394,67200000.0
2009-10-16 08:40:00,67.375,67.469,67.372,67.426,72000000.0
2009-10-16 08:45:00,67.422,67.444,67.383,67.383,59200000.0
2009-10-16 08:50:00,67.379,67.41,67.368,67.402,70400000.0
2009-10-16 08:55:00,67.406,67.458,67.404,67.437,59200000.0
2009-10-16 09:00:00,67.431,67.45,67.415,67.417,67200000.0
2009-10-16 09:05:00,67.413,67.426,67.377,67.418,64000000.0
2009-10-16 09:10:00,67.425,67.425,67.383,67.419,59200000.0
2009-10-16 09:15:00,67.428,67.475,67.428,67.475,62800000.0
2009-10-16 09:20:00,67.501,67.531,67.486,67.509,70400000.0
2009-10-16 09:25:00,67.536,67.613,67.533,67.594,56000000.0
2009-10-16 09:30:00,67.599,67.634,67.562,67.607,60200000.0
2009-10-16 09:35:00,67.605,67.61,67.503,67.552,68800000.0
2009-10-16 09:40:00,67.558,67.59,67.545,67.545,51200000.0
2009-10-16 09:45:00,67.561,67.668,67.556,67.625,57600000.0
2009-10-16 09:50:00,67.63,67.702,67.619,67.672,65600000.0
2009-10-16 09:55:00,67.689,67.728,67.62,67.706,64400000.0
2009-10-16 10:00:00,67.712,67.736,67.646,67.648,58000000.0
2009-10-16 10:05:00,67.645,67.66,67.582,67.602,62400000.0
2009-10-16 10:10:00,67.619,67.678,67.607,67.662,59600000.0
2009-10-16 10:15:00,67.635,67.635,67.589,67.59,57600000.0
2009-10-16 10:20:00,67.582,67.599,67.567,67.593,59600000.0
2009-10-16 10:25:00,67.592,67.661,67.583,67.649,59200000.0
2009-10-16 10:30:00,67.653,67.719,67.651,67.714,65600000.0
2009-10-16 10:35:00,67.704,67.725,67.637,67.706,54400000.0
2009-10-16 10:40:00,67.727,67.811,67.727,67.793,52800000.0
2009-10-16 10:45:00,67.775,67.828,67.768,67.798,62400000.0
2009-10-16 10:50:00,67.785,67.821,67.76,67.801,65600000.0
2009-10-16 10:55:00,67.811,67.843,67.737,67.833,59200000.0
2009-10-16 11:00:00,67.855,67.856,67.8,67.846,69200000.0
2009-10-16 11:05:00,67.869,67.89,67.788,67.821,57600000.0
2009-10-16 11:10:00,67.811,67.819,67.772,67.811,66000000.0
2009-10-16 11:15:00,67.805,67.836,67.794,67.794,65000000.0
2009-10-16 11:20:00,67.77,67.788,67.709,67.74,64000000.0
2009-10-16 11:25:00,67.736,67.782,67.73,67.774,64000000.0
2009-10-16 11:30:00,67.779,67.784,67.748,67.762,68600000.0
2009-10-16 11:35:00,67.762,67.796,67.754,67.762,56000000.0
2009-10-16 11:40:00,67.748,67.844,67.748,67.842,64000000.0
2009-10-16 11:45:00,67.841,67.863,67.801,67.801,51200000.0
2009-10-16 11:50:00,67.796,67.807,67.788,67.794,65600000.0
2009-10-16 11:55:00,67.782,67.832,67.782,67.832,60800000.0
2009-10-16 12:00:00,67.829,67.844,67.822,67.842,67200000.0
2009-10-16 12:05:00,67.83,67.835,67.806,67.806,60800000.0
2009-10-16 12:10:00,67.787,67.85,67.777,67.816,54400000.0
2009-10-16 12:15:00,67.813,67.821,67.769,67.789,65400000.0
2009-10-16 12:20:00,67.788,67.792,67.74,67.749,67200000.0
2009-10-16 12:25:00,67.746,67.788,67.731,67.769,65600000.0
2009-10-16 12:30:00,67.749,67.77,67.737,67.747,63400000.0
2009-10-16 12:35:00,67.748,67.75,67.616,67.698,68800000.0
2009-10-16 12:40:00,67.707,67.749,67.67,67.687,74800000.0
2009-10-16 12:45:00,67.682,67.682,67.609,67.63,57600000.0
2009-10-16 12:50:00,67.619,67.663,67.608,67.65,60800000.0
2009-10-16 12:55:00,67.666,67.69,67.596,67.596,70800000.0
2009-10-16 13:00:00,67.583,67.583,67.456,67.491,59200000.0
2009-10-16 13:05:00,67.503,67.54,67.408,67.415,51200000.0
2009-10-16 13:10:00,67.399,67.419,67.351,67.351,59200000.0
2009-10-16 13:15:00,67.344,67.477,67.344,67.461,61200000.0
2009-10-16 13:20:00,67.459,67.49,67.443,67.443,60800000.0
2009-10-16 13:25:00,67.438,67.47,67.336,67.4,64000000.0
2009-10-16 13:30:00,67.388,67.393,67.334,67.373,69200000.0
2009-10-16 13:35:00,67.381,67.441,67.376,67.432,118400000.0
2009-10-16 13:40:00,67.434,67.451,67.434,67.447,128000000.0
2009-10-16 13:45:00,67.44,67.441,67.41,67.422,88000000.0
2009-10-16 13:50:00,67.439,67.439,67.388,67.389,116800000.0
2009-10-16 13:55:00,67.394,67.41,67.377,67.409,104000000.0
2009-10-16 14:00:00,67.422,67.422,67.384,67.398,120000000.0
2009-10-16 14:05:00,67.396,67.402,67.35,67.35,164800000.0
2009-10-16 14:10:00,67.342,67.355,67.287,67.303,116400000.0
2009-10-16 14:15:00,67.305,67.326,67.26,67.26,101200000.0
2009-10-16 14:20:00,67.251,67.251,67.089,67.166,139200000.0
2009-10-16 14:25:00,67.17,67.235,67.161,67.223,158800000.0
2009-10-16 14:30:00,67.215,67.215,67.143,67.174,140800000.0
2009-10-16 14:35:00,67.168,67.168,67.109,67.137,158800000.0
2009-10-16 14:40:00,67.129,67.172,67.129,67.17,147200000.0
2009-10-16 14:45:00,67.167,67.194,67.163,67.189,86400000.0
2009-10-16 14:50:00,67.182,67.194,67.171,67.194,103400000.0
2009-10-16 14:55:00,67.193,67.212,67.16,67.205,70400000.0
2009-10-16 15:00:00,67.185,67.225,67.17,67.173,97600000.0
2009-10-16 15:05:00,67.17,67.25,67.167,67.25,120400000.0
2009-10-16 15:10:00,67.26,67.379,67.26,67.379,182400000.0
2009-10-16 15:15:00,67.425,67.467,67.419,67.45,120000000.0
2009-10-16 15:20:00,67.443,67.452,67.377,67.384,120000000.0
2009-10-16 15:25:00,67.373,67.374,67.216,67.224,213600000.0
2009-10-16 15:30:00,67.236,67.333,67.219,67.328,260000000.0
2009-10-16 15:35:00,67.32,67.359,67.301,67.353,192200000.0
2009-10-16 15:40:00,67.353,67.358,67.314,67.331,158400000.0
2009-10-16 15:45:00,67.345,67.436,67.339,67.434,125200000.0
2009-10-16 15:50:00,67.427,67.443,67.338,67.352,142800000.0
2009-10-16 15:55:00,67.311,67.311,67.198,67.198,162600000.0
2009-10-16 16:00:00,67.182,67.209,67.154,67.154,223400000.0
2009-10-16 16:05:00,67.167,67.203,67.152,67.196,204800000.0
2009-10-16 16:10:00,67.201,67.211,67.157,67.202,264800000.0
2009-10-16 16:15:00,67.199,67.249,67.191,67.243,225600000.0
2009-10-16 16:20:00,67.248,67.329,67.248,67.299,181200000.0
2009-10-16 16:25:00,67.278,67.316,67.231,67.316,124800000.0
2009-10-16 16:30:00,67.315,67.315,67.268,67.281,172800000.0
2009-10-16 16:35:00,67.287,67.304,67.221,67.224,221200000.0
2009-10-16 16:40:00,67.233,67.245,67.197,67.203,236800000.0
2009-10-16 16:45:00,67.209,67.221,67.183,67.193,285600000.0
2009-10-16 16:50:00,67.174,67.212,67.121,67.13,196000000.0
2009-10-16 16:55:00,67.107,67.109,67.014,67.046,188000000.0
2009-10-16 17:00:00,67.067,67.216,67.065,67.196,209600000.0
2009-10-16 17:05:00,67.203,67.242,67.124,67.124,277200000.0
2009-10-16 17:10:00,67.105,67.105,67.021,67.062,140800000.0
2009-10-16 17:15:00,67.056,67.056,66.967,66.981,165200000.0
2009-10-16 17:20:00,66.977,67.036,66.977,67.033,91200000.0
2009-10-16 17:25:00,67.041,67.068,67.022,67.037,157800000.0
2009-10-16 17:30:00,67.027,67.093,67.027,67.084,288000000.0
2009-10-16 17:35:00,67.049,67.049,67.002,67.002,216000000.0
2009-10-16 17:40:00,67.003,67.03,66.992,67.03,271600000.0
2009-10-16 17:45:00,67.028,67.037,67.011,67.013,233600000.0
2009-10-16 17:50:00,67.021,67.036,66.986,67.012,217600000.0
2009-10-16 17:55:00,67.009,67.048,66.979,67.046,242800000.0
2009-10-16 18:00:00,67.035,67.073,67.026,67.058,178000000.0
2009-10-16 18:05:00,67.071,67.073,67.005,67.038,227200000.0
2009-10-16 18:10:00,67.036,67.109,67.031,67.1,118400000.0
2009-10-16 18:15:00,67.101,67.126,67.075,67.083,206400000.0
2009-10-16 18:20:00,67.096,67.174,67.096,67.174,208200000.0
2009-10-16 18:25:00,67.178,67.204,67.149,67.204,136000000.0
2009-10-16 18:30:00,67.156,67.193,67.156,67.168,232400000.0
2009-10-16 18:35:00,67.17,67.186,67.134,67.142,275600000.0
2009-10-16 18:40:00,67.119,67.128,67.04,67.046,296400000.0
2009-10-16 18:45:00,67.041,67.098,67.041,67.098,238400000.0
2009-10-16 18:50:00,67.103,67.109,67.077,67.095,150400000.0
2009-10-16 18:55:00,67.093,67.109,67.085,67.085,121800000.0
2009-10-16 19:00:00,67.075,67.075,67.022,67.052,127600000.0
2009-10-16 19:05:00,67.047,67.049,67.005,67.028,182800000.0
2009-10-16 19:10:00,67.006,67.057,67.006,67.047,142200000.0
2009-10-16 19:15:00,67.052,67.141,67.052,67.136,131200000.0
2009-10-16 19:20:00,67.159,67.164,67.137,67.154,107200000.0
2009-10-16 19:25:00,67.144,67.171,67.137,67.159,189200000.0
2009-10-16 19:30:00,67.157,67.182,67.154,67.171,193600000.0
2009-10-16 19:35:00,67.169,67.209,67.165,67.201,113600000.0
2009-10-16 19:40:00,67.194,67.206,67.177,67.184,104000000.0
2009-10-16 19:45:00,67.203,67.235,67.196,67.235,102400000.0
2009-10-16 19:50:00,67.243,67.343,67.243,67.34,72400000.0
2009-10-16 19:55:00,67.324,67.324,67.25,67.25,95800000.0
2009-10-16 20:00:00,67.232,67.234,67.178,67.208,105600000.0
2009-10-16 20:05:00,67.193,67.219,67.187,67.21,152000000.0
2009-10-16 20:10:00,67.192,67.205,67.171,67.182,113600000.0
2009-10-16 20:15:00,67.193,67.208,67.156,67.198,119200000.0
2009-10-16 20:20:00,67.201,67.202,67.18,67.183,59200000.0
2009-10-16 20:25:00,67.196,67.2,67.161,67.169,70800000.0
2009-10-16 20:30:00,67.173,67.207,67.169,67.207,73600000.0
2009-10-16 20:35:00,67.217,67.231,67.196,67.197,62800000.0
2009-10-16 20:40:00,67.221,67.24,67.199,67.229,49600000.0
2009-10-16 20:45:00,67.222,67.222,67.167,67.18,72000000.0
2009-10-16 20:50:00,67.187,67.198,67.158,67.163,80000000.0
2009-10-16 20:55:00,67.191,67.197,67.152,67.165,75200000.0
2009-10-16 21:00:00,67.176,67.178,67.128,67.153,62800000.0
2009-10-16 21:05:00,67.149,67.232,67.131,67.232,77200000.0
2009-10-16 21:10:00,67.199,67.242,67.199,67.225,78400000.0
2009-10-16 21:15:00,67.236,67.259,67.199,67.244,104400000.0
2009-10-16 21:20:00,67.249,67.265,67.224,67.243,60800000.0
2009-10-16 21:25:00,67.231,67.24,67.208,67.238,121600000.0
2009-10-16 21:30:00,67.235,67.263,67.226,67.231,57600000.0
2009-10-16 21:35:00,67.227,67.242,67.214,67.225,60800000.0
2009-10-16 21:40:00,67.225,67.231,67.178,67.212,62400000.0
2009-10-16 21:45:00,67.225,67.226,67.17,67.172,84000000.0
2009-10-16 21:50:00,67.171,67.171,67.123,67.142,75200000.0
2009-10-16 21:55:00,67.157,67.158,67.122,67.14,104400000.0
2009-10-16 22:00:00,67.156,67.177,67.14,67.171,67200000.0
2009-10-16 22:05:00,67.165,67.175,67.145,67.17,73600000.0
2009-10-16 22:10:00,67.154,67.233,67.144,67.22,72000000.0
2009-10-16 22:15:00,67.221,67.221,67.184,67.197,67200000.0
2009-10-16 22:20:00,67.196,67.207,67.155,67.177,62800000.0
2009-10-16 22:25:00,67.177,67.177,67.137,67.148,67400000.0
2009-10-16 22:30:00,67.143,67.155,67.108,67.12,91200000.0
2009-10-16 22:35:00,67.114,67.171,67.114,67.143,131200000.0
2009-10-16 22:40:00,67.166,67.188,67.16,67.188,57600000.0
2009-10-16 22:45:00,67.199,67.211,67.171,67.199,70800000.0
2009-10-16 22:50:00,67.194,67.232,67.19,67.232,64000000.0
2009-10-16 22:55:00,67.243,67.272,67.223,67.231,57600000.0
2009-10-18 23:00:00,67.266,67.279,67.08,67.08,14400000.0
2009-10-18 23:05:00,67.072,67.076,67.023,67.023,80000000.0
2009-10-18 23:10:00,67.039,67.068,67.034,67.059,68800000.0
2009-10-18 23:15:00,67.064,67.128,67.054,67.124,56000000.0
2009-10-18 23:20:00,67.121,67.157,67.114,67.141,60800000.0
2009-10-18 23:25:00,67.142,67.166,67.14,67.161,63400000.0
2009-10-18 23:30:00,67.162,67.177,67.136,67.155,59200000.0
2009-10-18 23:35:00,67.17,67.2,67.169,67.173,63400000.0
2009-10-18 23:40:00,67.177,67.186,67.135,67.135,76800000.0
2009-10-18 23:45:00,67.143,67.145,67.093,67.115,54400000.0
2009-10-18 23:50:00,67.122,67.209,67.097,67.116,66000000.0
2009-10-18 23:55:00,67.108,67.176,67.077,67.161,51200000.0
2009-10-19 00:00:00,67.139,67.156,67.084,67.123,64000000.0
2009-10-19 00:05:00,67.113,67.159,67.06,67.141,64400000.0
2009-10-19 00:10:00,67.135,67.166,67.109,67.166,101600000.0
2009-10-19 00:15:00,67.141,67.211,67.133,67.211,78800000.0
2009-10-19 00:20:00,67.217,67.238,67.196,67.238,72000000.0
2009-10-19 00:25:00,67.24,67.255,67.216,67.243,87800000.0
2009-10-19 00:30:00,67.243,67.296,67.242,67.293,64000000.0
2009-10-19 00:35:00,67.272,67.315,67.219,67.299,81600000.0
2009-10-19 00:40:00,67.306,67.337,67.3,67.335,56000000.0
2009-10-19 00:45:00,67.336,67.391,67.336,67.367,60800000.0
2009-10-19 00:50:00,67.379,67.488,67.378,67.488,67600000.0
2009-10-19 00:55:00,67.481,67.493,67.441,67.473,76800000.0
2009-10-19 01:00:00,67.46,67.516,67.46,67.507,80400000.0
2009-10-19 01:05:00,67.501,67.518,67.484,67.501,86400000.0
2009-10-19 01:10:00,67.497,67.514,67.485,67.5,59200000.0
2009-10-19 01:15:00,67.491,67.491,67.424,67.426,75600000.0
2009-10-19 01:20:00,67.447,67.45,67.409,67.443,68800000.0
2009-10-19 01:25:00,67.445,67.445,67.392,67.392,68800000.0
2009-10-19 01:30:00,67.396,67.403,67.335,67.379,67600000.0
2009-10-19 01:35:00,67.37,67.383,67.301,67.321,70400000.0
2009-10-19 01:40:00,67.326,67.329,67.271,67.282,72000000.0
2009-10-19 01:45:00,67.288,67.317,67.288,67.309,67200000.0
2009-10-19 01:50:00,67.313,67.399,67.313,67.351,83600000.0
2009-10-19 01:55:00,67.351,67.354,67.273,67.295,65600000.0
2009-10-19 02:00:00,67.272,67.319,67.218,67.218,65600000.0
2009-10-19 02:05:00,67.217,67.218,67.17,67.17,83200000.0
2009-10-19 02:10:00,67.138,67.161,67.1,67.1,67600000.0
2009-10-19 02:15:00,67.091,67.098,67.051,67.098,72000000.0
2009-10-19 02:20:00,67.111,67.12,67.037,67.063,70400000.0
2009-10-19 02:25:00,67.05,67.061,67.028,67.046,67600000.0
2009-10-19 02:30:00,67.037,67.089,67.034,67.06,68800000.0
2009-10-19 02:35:00,67.045,67.125,67.029,67.11,68200000.0
2009-10-19 02:40:00,67.1,67.112,67.038,67.038,75200000.0
2009-10-19 02:45:00,67.06,67.147,67.06,67.13,59200000.0
2009-10-19 02:50:00,67.119,67.125,67.075,67.075,86400000.0
2009-10-19 02:55:00,67.06,67.118,67.033,67.118,80000000.0
2009-10-19 03:00:00,67.127,67.145,67.122,67.122,76800000.0
2009-10-19 03:05:00,67.128,67.128,67.022,67.035,67600000.0
2009-10-19 03:10:00,67.045,67.089,67.032,67.035,60800000.0
2009-10-19 03:15:00,67.033,67.058,67.016,67.019,55400000.0
2009-10-19 03:20:00,67.004,67.038,66.939,67.032,81600000.0
2009-10-19 03:25:00,67.043,67.102,67.035,67.084,64000000.0
2009-10-19 03:30:00,67.082,67.11,67.065,67.086,88000000.0
2009-10-19 03:35:00,67.096,67.142,67.074,67.11,72000000.0
2009-10-19 03:40:00,67.11,67.247,67.11,67.24,78800000.0
2009-10-19 03:45:00,67.24,67.275,67.226,67.25,101200000.0
2009-10-19 03:50:00,67.243,67.269,67.149,67.254,64400000.0
2009-10-19 03:55:00,67.259,67.259,67.193,67.232,64000000.0
2009-10-19 04:00:00,67.24,67.347,67.236,67.342,51200000.0
2009-10-19 04:05:00,67.333,67.346,67.287,67.306,65600000.0
2009-10-19 04:10:00,67.296,67.341,67.29,67.327,54400000.0
2009-10-19 04:15:00,67.319,67.321,67.283,67.321,76800000.0
2009-10-19 04:20:00,67.321,67.329,67.288,67.29,64000000.0
2009-10-19 04:25:00,67.289,67.314,67.28,67.3,59600000.0
2009-10-19 04:30:00,67.298,67.317,67.283,67.306,64400000.0
2009-10-19 04:35:00,67.297,67.326,67.265,67.315,60800000.0
2009-10-19 04:40:00,67.304,67.304,67.266,67.288,55400000.0
2009-10-19 04:45:00,67.294,67.318,67.294,67.307,68800000.0
2009-10-19 04:50:00,67.305,67.4,67.305,67.398,92800000.0
2009-10-19 04:55:00,67.407,67.43,67.384,67.43,64000000.0
2009-10-19 05:00:00,67.431,67.449,67.406,67.44,57600000.0
2009-10-19 05:05:00,67.443,67.451,67.403,67.432,64000000.0
2009-10-19 05:10:00,67.435,67.554,67.432,67.551,70800000.0
2009-10-19 05:15:00,67.537,67.558,67.516,67.535,57600000.0
2009-10-19 05:20:00,67.535,67.537,67.516,67.526,131200000.0
2009-10-19 05:25:00,67.529,67.55,67.505,67.519,91200000.0
2009-10-19 05:30:00,67.518,67.527,67.498,67.501,66600000.0
2009-10-19 05:35:00,67.501,67.507,67.489,67.495,56000000.0
2009-10-19 05:40:00,67.498,67.521,67.492,67.502,67200000.0
2009-10-19 05:45:00,67.507,67.566,67.507,67.555,72000000.0
2009-10-19 05:50:00,67.552,67.552,67.49,67.524,74000000.0
2009-10-19 05:55:00,67.542,67.554,67.533,67.546,64000000.0
2009-10-19 06:00:00,67.525,67.566,67.513,67.548,104000000.0
2009-10-19 06:05:00,67.565,67.661,67.565,67.655,75200000.0
2009-10-19 06:10:00,67.657,67.683,67.657,67.67,84800000.0
2009-10-19 06:15:00,67.673,67.678,67.611,67.623,62800000.0
2009-10-19 06:20:00,67.634,67.634,67.6,67.625,60800000.0
2009-10-19 06:25:00,67.624,67.648,67.611,67.614,57600000.0
2009-10-19 06:30:00,67.601,67.635,67.6,67.62,121600000.0
2009-10-19 06:35:00,67.61,67.621,67.556,67.556,61200000.0
2009-10-19 06:40:00,67.569,67.569,67.53,67.533,104000000.0
2009-10-19 06:45:00,67.521,67.521,67.482,67.517,78400000.0
2009-10-19 06:50:00,67.517,67.517,67.485,67.506,78400000.0
2009-10-19 06:55:00,67.516,67.554,67.516,67.536,62800000.0
2009-10-19 07:00:00,67.546,67.582,67.546,67.582,75200000.0
2009-10-19 07:05:00,67.584,67.597,67.557,67.597,80000000.0
2009-10-19 07:10:00,67.614,67.614,67.542,67.575,72000000.0
2009-10-19 07:15:00,67.569,67.573,67.548,67.568,49600000.0
2009-10-19 07:20:00,67.574,67.616,67.573,67.592,62800000.0
2009-10-19 07:25:00,67.596,67.642,67.592,67.622,73400000.0
2009-10-19 07:30:00,67.641,67.681,67.64,67.681,70400000.0
2009-10-19 07:35:00,67.664,67.731,67.664,67.728,59200000.0
2009-10-19 07:40:00,67.72,67.755,67.712,67.749,118400000.0
2009-10-19 07:45:00,67.755,67.766,67.661,67.68,113600000.0
2009-10-19 07:50:00,67.687,67.707,67.651,67.662,152400000.0
2009-10-19 07:55:00,67.658,67.668,67.627,67.667,106000000.0
2009-10-19 08:00:00,67.661,67.687,67.649,67.656,96000000.0
2009-10-19 08:05:00,67.642,67.642,67.557,67.57,72000000.0
2009-10-19 08:10:00,67.595,67.607,67.566,67.58,102800000.0
2009-10-19 08:15:00,67.58,67.64,67.574,67.637,104000000.0
2009-10-19 08:20:00,67.64,67.674,67.628,67.646,113600000.0
2009-10-19 08:25:00,67.629,67.726,67.627,67.671,194400000.0
2009-10-19 08:30:00,67.665,67.683,67.59,67.604,189200000.0
2009-10-19 08:35:00,67.598,67.615,67.551,67.606,107200000.0
2009-10-19 08:40:00,67.605,67.637,67.588,67.623,131200000.0
2009-10-19 08:45:00,67.614,67.659,67.61,67.628,142400000.0
2009-10-19 08:50:00,67.624,67.726,67.624,67.713,181800000.0
2009-10-19 08:55:00,67.724,67.724,67.639,67.678,126800000.0
2009-10-19 09:00:00,67.683,67.746,67.669,67.739,122400000.0
2009-10-19 09:05:00,67.729,67.738,67.689,67.702,150400000.0
2009-10-19 09:10:00,67.697,67.73,67.692,67.716,238400000.0
2009-10-19 09:15:00,67.737,67.758,67.678,67.678,296800000.0
2009-10-19 09:20:00,67.678,67.719,67.662,67.672,275200000.0
2009-10-19 09:25:00,67.653,67.689,67.639,67.678,232000000.0
2009-10-19 09:30:00,67.699,67.723,67.673,67.676,136200000.0
2009-10-19 09:35:00,67.671,67.671,67.584,67.602,208400000.0
2009-10-19 09:40:00,67.615,67.658,67.611,67.643,205800000.0
2009-10-19 09:45:00,67.647,67.663,67.636,67.636,118400000.0
2009-10-19 09:50:00,67.644,67.663,67.587,67.617,227600000.0
2009-10-19 09:55:00,67.617,67.703,67.606,67.699,177000000.0
2009-10-19 10:00:00,67.702,67.723,67.669,67.68,241800000.0
2009-10-19 10:05:00,67.661,67.681,67.648,67.679,218000000.0
2009-10-19 10:10:00,67.68,67.68,67.607,67.647,234000000.0
2009-10-19 10:15:00,67.65,67.65,67.57,67.587,270400000.0
2009-10-19 10:20:00,67.585,67.588,67.521,67.521,216800000.0
2009-10-19 10:25:00,67.534,67.621,67.533,67.621,288400000.0
2009-10-19 10:30:00,67.638,67.666,67.605,67.661,158400000.0
2009-10-19 10:35:00,67.655,67.681,67.647,67.655,91600000.0
2009-10-19 10:40:00,67.656,67.663,67.616,67.631,164800000.0
2009-10-19 10:45:00,67.634,67.634,67.604,67.609,140800000.0
2009-10-19 10:50:00,67.604,67.661,67.604,67.66,278000000.0
2009-10-19 10:55:00,67.663,67.709,67.658,67.668,209400000.0
2009-10-19 11:00:00,67.651,67.666,67.623,67.654,187000000.0
2009-10-19 11:05:00,67.659,67.677,67.62,67.625,195200000.0
2009-10-19 11:10:00,67.629,67.636,67.589,67.594,286000000.0
2009-10-19 11:15:00,67.594,67.652,67.588,67.649,236800000.0
2009-10-19 11:20:00,67.657,67.701,67.649,67.701,221200000.0
2009-10-19 11:25:00,67.712,67.739,67.708,67.731,172800000.0
2009-10-19 11:30:00,67.713,67.714,67.668,67.709,124800000.0
2009-10-19 11:35:00,67.709,67.718,67.693,67.693,180800000.0
2009-10-19 11:40:00,67.701,67.725,67.686,67.724,226000000.0
2009-10-19 11:45:00,67.724,67.854,67.724,67.854,264400000.0
2009-10-19 11:50:00,67.871,67.871,67.784,67.79,205200000.0
2009-10-19 11:55:00,67.791,67.801,67.752,67.771,222800000.0
2009-10-19 12:00:00,67.774,67.825,67.772,67.816,163400000.0
2009-10-19 12:05:00,67.798,67.836,67.798,67.823,142800000.0
2009-10-19 12:10:00,67.824,67.836,67.797,67.819,124800000.0
2009-10-19 12:15:00,67.807,67.843,67.794,67.839,158800000.0
2009-10-19 12:20:00,67.842,67.868,67.813,67.83,192800000.0
2009-10-19 12:25:00,67.823,67.885,67.748,67.748,259600000.0
2009-10-19 12:30:00,67.726,67.837,67.694,67.818,212200000.0
2009-10-19 12:35:00,67.818,67.818,67.731,67.747,115600000.0
2009-10-19 12:40:00,67.756,67.787,67.756,67.779,120000000.0
2009-10-19 12:45:00,67.778,67.787,67.723,67.723,182400000.0
2009-10-19 12:50:00,67.724,67.755,67.716,67.734,120000000.0
2009-10-19 12:55:00,67.737,67.787,67.732,67.777,97600000.0
2009-10-19 13:00:00,67.784,67.821,67.783,67.813,63800000.0
2009-10-19 13:05:00,67.829,67.857,67.829,67.856,104000000.0
2009-10-19 13:10:00,67.863,67.863,67.815,67.835,86800000.0
2009-10-19 13:15:00,67.833,67.837,67.782,67.789,147200000.0
2009-10-19 13:20:00,67.808,67.842,67.8,67.841,158800000.0
2009-10-19 13:25:00,67.844,67.887,67.836,67.871,140800000.0
2009-10-19 13:30:00,67.871,67.879,67.815,67.821,158800000.0
2009-10-19 13:35:00,67.827,67.833,67.775,67.778,140000000.0
2009-10-19 13:40:00,67.766,67.767,67.736,67.741,102400000.0
2009-10-19 13:45:00,67.745,67.803,67.745,67.798,116000000.0
2009-10-19 13:50:00,67.809,67.809,67.762,67.769,164200000.0
2009-10-19 13:55:00,67.774,67.812,67.774,67.81,120400000.0
2009-10-19 14:00:00,67.813,67.819,67.777,67.777,104400000.0
2009-10-19 14:05:00,67.775,67.775,67.715,67.737,116800000.0
2009-10-19 14:10:00,67.727,67.78,67.711,67.779,88000000.0
2009-10-19 14:15:00,67.783,67.798,67.767,67.77,128400000.0
2009-10-19 14:20:00,67.768,67.792,67.763,67.784,118800000.0
2009-10-19 14:25:00,67.779,67.802,67.737,67.785,64000000.0
2009-10-19 14:30:00,67.802,67.824,67.683,67.747,64000000.0
2009-10-19 14:35:00,67.754,67.791,67.743,67.781,60800000.0
2009-10-19 14:40:00,67.788,67.81,67.774,67.798,60800000.0
2009-10-19 14:45:00,67.779,67.779,67.705,67.711,59200000.0
2009-10-19 14:50:00,67.706,67.732,67.697,67.722,51200000.0
2009-10-19 14:55:00,67.724,67.733,67.675,67.681,59200000.0
2009-10-19 15:00:00,67.7,67.75,67.7,67.742,70400000.0
2009-10-19 15:05:00,67.741,67.755,67.737,67.754,60800000.0
2009-10-19 15:10:00,67.733,67.764,67.727,67.745,57600000.0
2009-10-19 15:15:00,67.745,67.767,67.724,67.766,73600000.0
2009-10-19 15:20:00,67.769,67.781,67.682,67.766,68800000.0
2009-10-19 15:25:00,67.772,67.772,67.734,67.756,64400000.0
2009-10-19 15:30:00,67.765,67.782,67.663,67.664,65600000.0
2009-10-19 15:35:00,67.674,67.729,67.674,67.706,62400000.0
2009-10-19 15:40:00,67.725,67.747,67.67,67.678,65600000.0
2009-10-19 15:45:00,67.655,67.682,67.637,67.637,54400000.0
2009-10-19 15:50:00,67.652,67.654,67.595,67.595,57600000.0
2009-10-19 15:55:00,67.604,67.635,67.585,67.587,60800000.0
2009-10-19 16:00:00,67.598,67.638,67.584,67.63,60800000.0
2009-10-19 16:05:00,67.645,67.697,67.639,67.645,65600000.0
2009-10-19 16:10:00,67.658,67.674,67.632,67.638,51600000.0
2009-10-19 16:15:00,67.633,67.636,67.557,67.567,64400000.0
2009-10-19 16:20:00,67.579,67.75,67.573,67.742,56000000.0
2009-10-19 16:25:00,67.749,67.763,67.73,67.741,68200000.0
2009-10-19 16:30:00,67.745,67.765,67.736,67.743,64000000.0
2009-10-19 16:35:00,67.742,67.749,67.699,67.699,64400000.0
2009-10-19 16:40:00,67.696,67.775,67.687,67.717,65000000.0
2009-10-19 16:45:00,67.726,67.735,67.685,67.703,66000000.0
2009-10-19 16:50:00,67.71,67.799,67.708,67.778,58000000.0
2009-10-19 16:55:00,67.764,67.801,67.759,67.788,68800000.0
2009-10-19 17:00:00,67.782,67.836,67.706,67.836,59200000.0
2009-10-19 17:05:00,67.854,67.878,67.834,67.873,65600000.0
2009-10-19 17:10:00,67.872,67.913,67.852,67.902,62400000.0
2009-10-19 17:15:00,67.891,67.98,67.889,67.98,52800000.0
2009-10-19 17:20:00,67.99,68.038,67.909,68.025,54400000.0
2009-10-19 17:25:00,68.021,68.134,68.018,68.114,66000000.0
2009-10-19 17:30:00,68.124,68.157,68.108,68.126,59600000.0
2009-10-19 17:35:00,68.127,68.133,68.095,68.108,59600000.0
2009-10-19 17:40:00,68.096,68.12,68.073,68.119,54400000.0
2009-10-19 17:45:00,68.131,68.238,68.131,68.227,59200000.0
2009-10-19 17:50:00,68.232,68.275,68.206,68.254,62800000.0
2009-10-19 17:55:00,68.262,68.284,68.25,68.281,57600000.0
2009-10-19 18:00:00,68.298,68.361,68.215,68.349,63400000.0
2009-10-19 18:05:00,68.367,68.458,68.367,68.458,65600000.0
2009-10-19 18:10:00,68.46,68.46,68.354,68.354,57600000.0
2009-10-19 18:15:00,68.336,68.355,68.281,68.301,51600000.0
2009-10-19 18:20:00,68.298,68.298,68.196,68.265,68800000.0
2009-10-19 18:25:00,68.255,68.284,68.229,68.284,60800000.0
2009-10-19 18:30:00,68.283,68.295,68.27,68.274,56400000.0
2009-10-19 18:35:00,68.292,68.292,68.257,68.268,70800000.0
2009-10-19 18:40:00,68.24,68.273,68.238,68.263,62400000.0
2009-10-19 18:45:00,68.267,68.271,68.229,68.271,59200000.0
2009-10-19 18:50:00,68.269,68.293,68.22,68.258,64000000.0
2009-10-19 18:55:00,68.267,68.284,68.245,68.284,67200000.0
2009-10-19 19:00:00,68.263,68.272,68.225,68.232,59200000.0
2009-10-19 19:05:00,68.232,68.281,68.232,68.27,69800000.0
2009-10-19 19:10:00,68.258,68.282,68.251,68.277,59200000.0
2009-10-19 19:15:00,68.279,68.309,68.272,68.282,72000000.0
2009-10-19 19:20:00,68.279,68.294,68.254,68.278,67200000.0
2009-10-19 19:25:00,68.276,68.278,68.242,68.26,56400000.0
2009-10-19 19:30:00,68.268,68.309,68.263,68.309,56000000.0
2009-10-19 19:35:00,68.321,68.36,68.321,68.354,60800000.0
2009-10-19 19:40:00,68.35,68.357,68.323,68.349,62400000.0
2009-10-19 19:45:00,68.336,68.336,68.276,68.297,57600000.0
2009-10-19 19:50:00,68.293,68.293,68.272,68.286,58000000.0
2009-10-19 19:55:00,68.279,68.299,68.267,68.299,52800000.0
2009-10-19 20:00:00,68.297,68.297,68.247,68.29,54400000.0
2009-10-19 20:05:00,68.282,68.282,68.253,68.267,60800000.0
2009-10-19 20:10:00,68.263,68.294,68.259,68.294,70400000.0
2009-10-19 20:15:00,68.296,68.297,68.253,68.262,60800000.0
2009-10-19 20:20:00,68.243,68.281,68.243,68.272,60800000.0
2009-10-19 20:25:00,68.288,68.294,68.268,68.274,65600000.0
2009-10-19 20:30:00,68.289,68.322,68.282,68.306,65600000.0
2009-10-19 20:35:00,68.294,68.317,68.278,68.313,59200000.0
2009-10-19 20:40:00,68.302,68.35,68.299,68.333,57600000.0
2009-10-19 20:45:00,68.323,68.341,68.311,68.338,54400000.0
2009-10-19 20:50:00,68.339,68.344,68.317,68.332,56400000.0
2009-10-19 20:55:00,68.324,68.337,68.232,68.337,65600000.0
2009-10-19 21:00:00,68.321,68.325,68.247,68.266,65000000.0
2009-10-19 21:05:00,68.267,68.267,68.23,68.25,59600000.0
2009-10-19 21:10:00,68.252,68.262,68.223,68.233,62400000.0
2009-10-19 21:15:00,68.248,68.274,68.232,68.262,63400000.0
2009-10-19 21:20:00,68.266,68.266,68.22,68.233,60800000.0
2009-10-19 21:25:00,68.236,68.256,68.19,68.21,65600000.0
2009-10-19 21:30:00,68.232,68.233,68.218,68.225,56400000.0
2009-10-19 21:35:00,68.211,68.23,68.195,68.222,59200000.0
2009-10-19 21:40:00,68.227,68.237,68.19,68.196,64000000.0
2009-10-19 21:45:00,68.221,68.279,68.214,68.268,52800000.0
2009-10-19 21:50:00,68.276,68.289,68.185,68.283,65600000.0
2009-10-19 21:55:00,68.279,68.319,68.279,68.31,67200000.0
2009-10-19 22:00:00,68.297,68.301,68.226,68.301,60200000.0
2009-10-19 22:05:00,68.318,68.339,68.31,68.337,70400000.0
2009-10-19 22:10:00,68.308,68.399,68.308,68.345,74600000.0
2009-10-19 22:15:00,68.352,68.371,68.35,68.363,64000000.0
2009-10-19 22:20:00,68.364,68.465,68.355,68.465,60800000.0
2009-10-19 22:25:00,68.472,68.507,68.462,68.462,64000000.0
2009-10-19 22:30:00,68.465,68.576,68.465,68.565,64000000.0
2009-10-19 22:35:00,68.562,68.587,68.54,68.54,68800000.0
2009-10-19 22:40:00,68.556,68.56,68.53,68.53,52800000.0
2009-10-19 22:45:00,68.547,68.562,68.528,68.533,62400000.0
2009-10-19 22:50:00,68.549,68.56,68.473,68.473,56400000.0
2009-10-19 22:55:00,68.48,68.504,68.454,68.485,62400000.0
2009-10-19 23:00:00,68.428,68.534,68.428,68.527,65600000.0
2009-10-19 23:05:00,68.527,68.538,68.465,68.465,64000000.0
2009-10-19 23:10:00,68.458,68.477,68.453,68.456,49600000.0
2009-10-19 23:15:00,68.459,68.479,68.445,68.472,63400000.0
2009-10-19 23:20:00,68.462,68.513,68.451,68.513,62400000.0
2009-10-19 23:25:00,68.509,68.524,68.417,68.472,67200000.0
2009-10-19 23:30:00,68.499,68.536,68.481,68.512,62400000.0
2009-10-19 23:35:00,68.513,68.517,68.493,68.504,65600000.0
2009-10-19 23:40:00,68.478,68.508,68.46,68.496,65600000.0
2009-10-19 23:45:00,68.495,68.558,68.495,68.555,66000000.0
2009-10-19 23:50:00,68.564,68.613,68.561,68.609,60800000.0
2009-10-19 23:55:00,68.622,68.622,68.559,68.559,59600000.0
2009-10-20 00:00:00,68.565,68.574,68.526,68.555,62400000.0
2009-10-20 00:05:00,68.539,68.578,68.525,68.578,65600000.0
2009-10-20 00:10:00,68.583,68.588,68.552,68.557,59600000.0
2009-10-20 00:15:00,68.574,68.577,68.522,68.534,52800000.0
2009-10-20 00:20:00,68.524,68.544,68.496,68.496,48000000.0
2009-10-20 00:25:00,68.5,68.514,68.486,68.498,62800000.0
2009-10-20 00:30:00,68.497,68.498,68.458,68.474,62000000.0
2009-10-20 00:35:00,68.474,68.492,68.457,68.49,57600000.0
2009-10-20 00:40:00,68.492,68.501,68.453,68.494,52800000.0
2009-10-20 00:45:00,68.458,68.499,68.458,68.484,68800000.0
2009-10-20 00:50:00,68.466,68.484,68.431,68.464,67200000.0
2009-10-20 00:55:00,68.472,68.497,68.446,68.491,67200000.0
2009-10-20 01:00:00,68.5,68.524,68.447,68.487,56000000.0
2009-10-20 01:05:00,68.477,68.505,68.442,68.464,59600000.0
2009-10-20 01:10:00,68.448,68.474,68.374,68.43,64000000.0
2009-10-20 01:15:00,68.472,68.493,68.441,68.486,54400000.0
2009-10-20 01:20:00,68.461,68.53,68.459,68.527,68800000.0
2009-10-20 01:25:00,68.526,68.548,68.504,68.504,57600000.0
2009-10-20 01:30:00,68.512,68.573,68.499,68.573,56400000.0
2009-10-20 01:35:00,68.559,68.57,68.428,68.51,56000000.0
2009-10-20 01:40:00,68.514,68.519,68.477,68.498,57600000.0
2009-10-20 01:45:00,68.514,68.528,68.468,68.518,62400000.0
2009-10-20 01:50:00,68.524,68.569,68.518,68.562,64000000.0
2009-10-20 01:55:00,68.562,68.613,68.532,68.613,65600000.0
2009-10-20 02:00:00,68.576,68.576,68.462,68.462,65600000.0
2009-10-20 02:05:00,68.457,68.457,68.411,68.44,83600000.0
2009-10-20 02:10:00,68.434,68.434,68.399,68.417,67200000.0
2009-10-20 02:15:00,68.409,68.437,68.395,68.437,71800000.0
2009-10-20 02:20:00,68.439,68.456,68.376,68.393,70400000.0
2009-10-20 02:25:00,68.392,68.392,68.321,68.327,67200000.0
2009-10-20 02:30:00,68.347,68.411,68.347,68.398,68800000.0
2009-10-20 02:35:00,68.39,68.39,68.338,68.37,65600000.0
2009-10-20 02:40:00,68.351,68.421,68.351,68.395,75200000.0
2009-10-20 02:45:00,68.397,68.404,68.352,68.353,67200000.0
2009-10-20 02:50:00,68.335,68.342,68.301,68.324,85800000.0
2009-10-20 02:55:00,68.303,68.358,68.303,68.345,80400000.0
2009-10-20 03:00:00,68.34,68.344,68.284,68.293,77200000.0
2009-10-20 03:05:00,68.303,68.303,68.204,68.228,67200000.0
2009-10-20 03:10:00,68.21,68.243,68.179,68.18,60800000.0
2009-10-20 03:15:00,68.165,68.315,68.165,68.201,65600000.0
2009-10-20 03:20:00,68.191,68.237,68.114,68.237,81600000.0
2009-10-20 03:25:00,68.229,68.27,68.199,68.246,64400000.0
2009-10-20 03:30:00,68.232,68.286,68.219,68.265,89600000.0
2009-10-20 03:35:00,68.258,68.258,68.181,68.181,72000000.0
2009-10-20 03:40:00,68.176,68.208,68.153,68.153,78400000.0
2009-10-20 03:45:00,68.162,68.229,68.162,68.227,100800000.0
2009-10-20 03:50:00,68.259,68.289,68.173,68.247,64000000.0
2009-10-20 03:55:00,68.269,68.273,68.214,68.241,64000000.0
2009-10-20 04:00:00,68.246,68.258,68.221,68.244,51000000.0
2009-10-20 04:05:00,68.26,68.26,68.212,68.249,62400000.0
2009-10-20 04:10:00,68.236,68.236,68.175,68.201,61200000.0
2009-10-20 04:15:00,68.207,68.245,68.207,68.231,84800000.0
2009-10-20 04:20:00,68.239,68.28,68.232,68.243,64000000.0
2009-10-20 04:25:00,68.228,68.26,68.217,68.255,59200000.0
2009-10-20 04:30:00,68.252,68.266,68.231,68.231,64000000.0
2009-10-20 04:35:00,68.228,68.242,68.202,68.205,64000000.0
2009-10-20 04:40:00,68.209,68.247,68.192,68.243,56000000.0
2009-10-20 04:45:00,68.239,68.26,68.169,68.176,69200000.0
2009-10-20 04:50:00,68.177,68.188,68.152,68.156,92800000.0
2009-10-20 04:55:00,68.158,68.19,68.155,68.182,64000000.0
2009-10-20 05:00:00,68.165,68.167,68.14,68.163,64400000.0
2009-10-20 05:05:00,68.16,68.175,68.151,68.157,60200000.0
2009-10-20 05:10:00,68.16,68.182,68.151,68.182,70400000.0
2009-10-20 05:15:00,68.184,68.195,68.145,68.145,57600000.0
2009-10-20 05:20:00,68.176,68.179,68.144,68.149,131200000.0
2009-10-20 05:25:00,68.152,68.173,68.143,68.16,91600000.0
2009-10-20 05:30:00,68.164,68.175,68.148,68.175,67600000.0
2009-10-20 05:35:00,68.179,68.181,68.085,68.085,56000000.0
2009-10-20 05:40:00,68.078,68.122,68.071,68.122,66600000.0
2009-10-20 05:45:00,68.116,68.141,68.098,68.109,72400000.0
2009-10-20 05:50:00,68.126,68.14,68.098,68.115,73600000.0
2009-10-20 05:55:00,68.117,68.148,68.098,68.141,64000000.0
2009-10-20 06:00:00,68.139,68.14,68.032,68.06,103400000.0
2009-10-20 06:05:00,68.073,68.091,68.025,68.061,76000000.0
2009-10-20 06:10:00,68.055,68.062,68.03,68.039,84800000.0
2009-10-20 06:15:00,68.03,68.065,68.021,68.054,62800000.0
2009-10-20 06:20:00,68.058,68.064,68.03,68.053,60800000.0
2009-10-20 06:25:00,68.044,68.064,68.016,68.022,57600000.0
2009-10-20 06:30:00,68.022,68.036,68.011,68.03,122000000.0
2009-10-20 06:35:00,68.029,68.029,67.993,68.004,54400000.0
2009-10-20 06:40:00,68.001,68.002,67.964,67.979,104000000.0
2009-10-20 06:45:00,67.981,68.017,67.974,67.987,81600000.0
2009-10-20 06:50:00,68.0,68.025,67.952,67.952,77800000.0
2009-10-20 06:55:00,67.95,67.979,67.929,67.978,61800000.0
2009-10-20 07:00:00,68.001,68.006,67.959,67.961,75600000.0
2009-10-20 07:05:00,67.956,67.956,67.9,67.923,80400000.0
2009-10-20 07:10:00,67.926,67.946,67.909,67.943,72000000.0
2009-10-20 07:15:00,67.949,67.979,67.949,67.964,49600000.0
2009-10-20 07:20:00,67.974,68.019,67.966,67.998,62400000.0
2009-10-20 07:25:00,67.98,68.01,67.956,67.967,73000000.0
2009-10-20 07:30:00,67.959,67.964,67.91,67.917,70400000.0
2009-10-20 07:35:00,67.905,67.92,67.847,67.855,59200000.0
2009-10-20 07:40:00,67.816,67.856,67.808,67.852,117800000.0
2009-10-20 07:45:00,67.852,67.852,67.813,67.837,113600000.0
2009-10-20 07:50:00,67.835,67.863,67.824,67.847,152000000.0
2009-10-20 07:55:00,67.845,67.91,67.836,67.91,105600000.0
2009-10-20 08:00:00,67.891,67.894,67.863,67.88,96000000.0
2009-10-20 08:05:00,67.89,67.893,67.865,67.89,72000000.0
2009-10-20 08:10:00,67.898,67.944,67.897,67.94,102800000.0
2009-10-20 08:15:00,67.93,67.938,67.91,67.915,104000000.0
2009-10-20 08:20:00,67.913,67.918,67.882,67.912,113600000.0
2009-10-20 08:25:00,67.921,67.973,67.921,67.944,193000000.0
2009-10-20 08:30:00,67.937,67.978,67.937,67.95,189600000.0
2009-10-20 08:35:00,67.928,67.956,67.924,67.941,107200000.0
2009-10-20 08:40:00,67.937,67.955,67.897,67.91,131200000.0
2009-10-20 08:45:00,67.91,67.913,67.864,67.895,142400000.0
2009-10-20 08:50:00,67.914,67.923,67.878,67.9,182400000.0
2009-10-20 08:55:00,67.91,67.986,67.886,67.986,126800000.0
2009-10-20 09:00:00,67.984,67.989,67.921,67.927,122400000.0
2009-10-20 09:05:00,67.929,67.944,67.876,67.915,150800000.0
2009-10-20 09:10:00,67.912,67.943,67.872,67.935,238800000.0
2009-10-20 09:15:00,67.945,67.987,67.925,67.965,296800000.0
2009-10-20 09:20:00,67.961,67.975,67.936,67.949,275200000.0
2009-10-20 09:25:00,67.934,67.949,67.902,67.931,232000000.0
2009-10-20 09:30:00,67.939,67.943,67.903,67.93,135400000.0
2009-10-20 09:35:00,67.94,67.946,67.888,67.906,208400000.0
2009-10-20 09:40:00,67.909,67.909,67.868,67.884,206400000.0
2009-10-20 09:45:00,67.882,67.898,67.87,67.898,118400000.0
2009-10-20 09:50:00,67.89,67.905,67.853,67.892,227600000.0
2009-10-20 09:55:00,67.887,67.93,67.883,67.93,178400000.0
2009-10-20 10:00:00,67.937,67.971,67.906,67.969,241400000.0
2009-10-20 10:05:00,67.961,67.961,67.924,67.933,217000000.0
2009-10-20 10:10:00,67.935,67.996,67.931,67.987,233400000.0
2009-10-20 10:15:00,67.993,67.993,67.949,67.968,272000000.0
2009-10-20 10:20:00,67.969,68.003,67.964,68.001,216000000.0
2009-10-20 10:25:00,68.019,68.03,68.01,68.016,288400000.0
2009-10-20 10:30:00,67.984,68.049,67.984,68.037,158800000.0
2009-10-20 10:35:00,68.023,68.066,68.023,68.055,90600000.0
2009-10-20 10:40:00,68.059,68.059,67.938,67.938,165200000.0
2009-10-20 10:45:00,67.923,67.954,67.916,67.918,141200000.0
2009-10-20 10:50:00,67.913,67.934,67.901,67.927,276800000.0
2009-10-20 10:55:00,67.933,67.956,67.897,67.939,209600000.0
2009-10-20 11:00:00,67.912,67.971,67.912,67.949,187200000.0
2009-10-20 11:05:00,67.959,68.033,67.942,68.028,195200000.0
2009-10-20 11:10:00,68.03,68.046,68.029,68.038,284800000.0
2009-10-20 11:15:00,68.021,68.021,67.993,67.995,237200000.0
2009-10-20 11:20:00,67.984,67.999,67.955,67.999,220800000.0
2009-10-20 11:25:00,67.995,68.003,67.949,67.997,172800000.0
2009-10-20 11:30:00,67.961,68.004,67.961,67.997,124800000.0
2009-10-20 11:35:00,68.002,68.005,67.96,67.978,180800000.0
2009-10-20 11:40:00,67.992,68.02,67.98,68.015,225600000.0
2009-10-20 11:45:00,68.014,68.014,67.987,67.995,265200000.0
2009-10-20 11:50:00,68.003,68.005,67.969,67.994,204200000.0
2009-10-20 11:55:00,67.983,68.003,67.979,67.991,223800000.0
2009-10-20 12:00:00,67.994,68.032,67.994,68.032,164000000.0
2009-10-20 12:05:00,68.019,68.033,67.999,68.012,142800000.0
2009-10-20 12:10:00,68.017,68.035,67.986,68.01,124200000.0
2009-10-20 12:15:00,68.01,68.033,67.999,68.032,158400000.0
2009-10-20 12:20:00,68.039,68.045,68.033,68.045,192000000.0
2009-10-20 12:25:00,68.039,68.045,67.916,67.916,259200000.0
2009-10-20 12:30:00,67.931,68.055,67.931,67.972,212800000.0
2009-10-20 12:35:00,67.98,68.04,67.976,68.036,120000000.0
2009-10-20 12:40:00,68.036,68.05,68.031,68.047,120000000.0
2009-10-20 12:45:00,68.048,68.053,68.011,68.051,182800000.0
2009-10-20 12:50:00,68.062,68.08,68.056,68.069,120400000.0
2009-10-20 12:55:00,68.08,68.089,68.062,68.088,97600000.0
2009-10-20 13:00:00,68.105,68.148,68.09,68.148,64800000.0
2009-10-20 13:05:00,68.158,68.274,68.158,68.26,104400000.0
2009-10-20 13:10:00,68.248,68.278,68.234,68.263,86400000.0
2009-10-20 13:15:00,68.282,68.291,68.239,68.242,147200000.0
2009-10-20 13:20:00,68.241,68.267,68.228,68.228,159200000.0
2009-10-20 13:25:00,68.223,68.223,68.202,68.218,140800000.0
2009-10-20 13:30:00,68.23,68.342,68.23,68.33,158400000.0
2009-10-20 13:35:00,68.326,68.326,68.281,68.293,139200000.0
2009-10-20 13:40:00,68.288,68.333,68.284,68.32,102400000.0
2009-10-20 13:45:00,68.305,68.305,68.267,68.283,115200000.0
2009-10-20 13:50:00,68.29,68.31,68.275,68.297,165600000.0
2009-10-20 13:55:00,68.302,68.325,68.3,68.3,120000000.0
2009-10-20 14:00:00,68.298,68.342,68.296,68.336,104400000.0
2009-10-20 14:05:00,68.328,68.328,68.269,68.282,116800000.0
2009-10-20 14:10:00,68.292,68.31,68.274,68.296,87400000.0
2009-10-20 14:15:00,68.283,68.302,68.278,68.284,128000000.0
2009-10-20 14:20:00,68.267,68.291,68.224,68.232,117800000.0
2009-10-20 14:25:00,68.232,68.243,68.147,68.152,59600000.0
2009-10-20 14:30:00,68.086,68.086,67.937,68.044,64000000.0
2009-10-20 14:35:00,68.047,68.048,67.971,67.976,60800000.0
2009-10-20 14:40:00,67.996,68.048,67.988,68.046,60800000.0
2009-10-20 14:45:00,68.024,68.05,68.023,68.038,59200000.0
2009-10-20 14:50:00,68.048,68.078,68.023,68.073,51200000.0
2009-10-20 14:55:00,68.076,68.082,68.024,68.029,58600000.0
2009-10-20 15:00:00,68.03,68.044,67.995,68.029,67600000.0
2009-10-20 15:05:00,68.034,68.11,68.034,68.102,60800000.0
2009-10-20 15:10:00,68.097,68.118,68.087,68.098,51200000.0
2009-10-20 15:15:00,68.11,68.11,68.06,68.082,73600000.0
2009-10-20 15:20:00,68.065,68.097,67.989,68.079,68800000.0
2009-10-20 15:25:00,68.089,68.089,68.036,68.066,64000000.0
2009-10-20 15:30:00,68.063,68.063,67.991,68.049,65600000.0
2009-10-20 15:35:00,68.044,68.117,68.003,68.018,62400000.0
2009-10-20 15:40:00,68.016,68.029,67.961,67.976,66000000.0
2009-10-20 15:45:00,67.964,68.026,67.96,68.021,54400000.0
2009-10-20 15:50:00,68.007,68.028,67.969,67.985,57000000.0
2009-10-20 15:55:00,67.997,68.05,67.984,68.05,60800000.0
2009-10-20 16:00:00,68.078,68.119,68.065,68.084,60800000.0
2009-10-20 16:05:00,68.09,68.09,68.015,68.025,65000000.0
2009-10-20 16:10:00,68.008,68.015,67.941,67.959,51200000.0
2009-10-20 16:15:00,67.964,67.965,67.902,67.903,64000000.0
2009-10-20 16:20:00,67.897,68.004,67.892,67.983,56400000.0
2009-10-20 16:25:00,67.981,68.006,67.948,67.948,68800000.0
2009-10-20 16:30:00,67.952,67.966,67.92,67.943,64000000.0
2009-10-20 16:35:00,67.947,67.947,67.899,67.907,64000000.0
2009-10-20 16:40:00,67.918,67.922,67.902,67.908,65600000.0
2009-10-20 16:45:00,67.915,67.968,67.89,67.94,65600000.0
2009-10-20 16:50:00,67.947,68.022,67.909,68.02,58600000.0
2009-10-20 16:55:00,68.013,68.035,67.947,67.947,69200000.0
2009-10-20 17:00:00,67.949,67.97,67.849,67.97,58600000.0
2009-10-20 17:05:00,67.98,67.989,67.963,67.974,65600000.0
2009-10-20 17:10:00,67.973,67.988,67.88,67.9,62400000.0
2009-10-20 17:15:00,67.91,67.969,67.892,67.907,52800000.0
2009-10-20 17:20:00,67.911,67.975,67.889,67.957,54400000.0
2009-10-20 17:25:00,67.956,67.965,67.896,67.896,66000000.0
2009-10-20 17:30:00,67.905,67.924,67.856,67.858,56000000.0
2009-10-20 17:35:00,67.846,67.878,67.801,67.861,59600000.0
2009-10-20 17:40:00,67.861,67.928,67.861,67.897,54800000.0
2009-10-20 17:45:00,67.887,67.91,67.785,67.785,59200000.0
2009-10-20 17:50:00,67.741,67.751,67.7,67.707,62400000.0
2009-10-20 17:55:00,67.713,67.742,67.693,67.727,57600000.0
2009-10-20 18:00:00,67.715,67.744,67.644,67.724,64000000.0
2009-10-20 18:05:00,67.727,67.737,67.659,67.674,65400000.0
2009-10-20 18:10:00,67.68,67.722,67.646,67.693,58000000.0
2009-10-20 18:15:00,67.7,67.77,67.7,67.77,50600000.0
2009-10-20 18:20:00,67.763,67.818,67.736,67.787,60800000.0
2009-10-20 18:25:00,67.79,67.844,67.788,67.788,60800000.0
2009-10-20 18:30:00,67.769,67.772,67.656,67.656,56000000.0
2009-10-20 18:35:00,67.636,67.67,67.616,67.626,70400000.0
2009-10-20 18:40:00,67.625,67.664,67.611,67.655,62400000.0
2009-10-20 18:45:00,67.679,67.751,67.669,67.743,65600000.0
2009-10-20 18:50:00,67.741,67.78,67.736,67.76,64400000.0
2009-10-20 18:55:00,67.762,67.786,67.7,67.7,67200000.0
2009-10-20 19:00:00,67.732,67.782,67.732,67.766,54800000.0
2009-10-20 19:05:00,67.775,67.837,67.771,67.792,70400000.0
2009-10-20 19:10:00,67.796,67.798,67.771,67.777,62400000.0
2009-10-20 19:15:00,67.792,67.809,67.777,67.779,71400000.0
2009-10-20 19:20:00,67.781,67.794,67.771,67.791,67200000.0
2009-10-20 19:25:00,67.797,67.823,67.777,67.797,56400000.0
2009-10-20 19:30:00,67.794,67.796,67.759,67.784,56000000.0
2009-10-20 19:35:00,67.754,67.781,67.723,67.767,60800000.0
2009-10-20 19:40:00,67.752,67.752,67.681,67.703,62800000.0
2009-10-20 19:45:00,67.693,67.74,67.652,67.737,57600000.0
2009-10-20 19:50:00,67.749,67.776,67.739,67.765,58000000.0
2009-10-20 19:55:00,67.78,67.797,67.731,67.744,52800000.0
2009-10-20 20:00:00,67.745,67.768,67.737,67.768,54400000.0
2009-10-20 20:05:00,67.765,67.776,67.738,67.776,61200000.0
2009-10-20 20:10:00,67.767,67.787,67.766,67.779,70400000.0
2009-10-20 20:15:00,67.78,67.83,67.769,67.83,59600000.0
2009-10-20 20:20:00,67.835,67.847,67.821,67.821,60800000.0
2009-10-20 20:25:00,67.846,67.85,67.764,67.79,65600000.0
2009-10-20 20:30:00,67.79,67.794,67.722,67.752,75600000.0
2009-10-20 20:35:00,67.735,67.78,67.735,67.78,59200000.0
2009-10-20 20:40:00,67.788,67.797,67.771,67.775,57600000.0
2009-10-20 20:45:00,67.78,67.825,67.78,67.793,54400000.0
2009-10-20 20:50:00,67.784,67.83,67.778,67.83,56000000.0
2009-10-20 20:55:00,67.826,67.832,67.709,67.794,65000000.0
2009-10-20 21:00:00,67.781,67.803,67.76,67.78,65600000.0
2009-10-20 21:05:00,67.796,67.818,67.767,67.767,59600000.0
2009-10-20 21:10:00,67.754,67.754,67.72,67.727,62400000.0
2009-10-20 21:15:00,67.735,67.738,67.7,67.725,64000000.0
2009-10-20 21:20:00,67.724,67.732,67.677,67.683,60800000.0
2009-10-20 21:25:00,67.731,67.742,67.682,67.709,65600000.0
2009-10-20 21:30:00,67.719,67.784,67.716,67.755,56000000.0
2009-10-20 21:35:00,67.754,67.769,67.715,67.719,59200000.0
2009-10-20 21:40:00,67.741,67.816,67.741,67.801,64000000.0
2009-10-20 21:45:00,67.818,67.825,67.779,67.782,53200000.0
2009-10-20 21:50:00,67.793,67.805,67.712,67.795,65600000.0
2009-10-20 21:55:00,67.79,67.823,67.78,67.806,67200000.0
2009-10-20 22:00:00,67.809,67.833,67.762,67.826,60800000.0
2009-10-20 22:05:00,67.831,67.861,67.817,67.854,70400000.0
2009-10-20 22:10:00,67.856,67.909,67.856,67.902,67200000.0
2009-10-20 22:15:00,67.897,67.907,67.877,67.887,64000000.0
2009-10-20 22:20:00,67.913,67.935,67.91,67.924,60800000.0
2009-10-20 22:25:00,67.926,67.926,67.905,67.914,64000000.0
2009-10-20 22:30:00,67.91,67.91,67.86,67.883,64000000.0
2009-10-20 22:35:00,67.88,67.898,67.869,67.891,68800000.0
2009-10-20 22:40:00,67.891,67.893,67.848,67.871,52800000.0
2009-10-20 22:45:00,67.895,67.988,67.894,67.962,62400000.0
2009-10-20 22:50:00,67.929,67.989,67.926,67.954,64400000.0
2009-10-20 22:55:00,67.973,68.011,67.967,68.001,62800000.0
2009-10-20 23:00:00,67.971,67.971,67.928,67.942,65600000.0
2009-10-20 23:05:00,67.938,68.039,67.929,68.039,64000000.0
2009-10-20 23:10:00,68.065,68.098,68.041,68.08,56000000.0
2009-10-20 23:15:00,68.087,68.087,67.938,67.945,64000000.0
2009-10-20 23:20:00,67.94,67.951,67.914,67.951,62400000.0
2009-10-20 23:25:00,67.947,67.957,67.849,67.925,51200000.0
2009-10-20 23:30:00,67.964,67.981,67.94,67.971,62400000.0
2009-10-20 23:35:00,67.975,67.994,67.958,67.986,65600000.0
2009-10-20 23:40:00,67.97,67.996,67.949,67.952,65600000.0
2009-10-20 23:45:00,67.959,67.973,67.934,67.953,65600000.0
2009-10-20 23:50:00,67.933,67.953,67.914,67.937,60800000.0
2009-10-20 23:55:00,67.953,67.965,67.914,67.914,59200000.0
2009-10-21 00:00:00,67.919,67.979,67.912,67.962,62400000.0
2009-10-21 00:05:00,67.946,67.946,67.913,67.913,65600000.0
2009-10-21 00:10:00,67.939,67.966,67.928,67.93,60000000.0
2009-10-21 00:15:00,67.94,67.966,67.932,67.961,52800000.0
2009-10-21 00:20:00,67.957,67.987,67.946,67.986,48000000.0
2009-10-21 00:25:00,67.993,67.997,67.96,67.96,62400000.0
2009-10-21 00:30:00,67.982,67.994,67.922,67.942,73600000.0
2009-10-21 00:35:00,67.954,67.971,67.921,67.96,57600000.0
2009-10-21 00:40:00,67.959,67.959,67.886,67.912,52800000.0
2009-10-21 00:45:00,67.908,67.923,67.876,67.922,62400000.0
2009-10-21 00:50:00,67.911,67.93,67.859,67.87,67200000.0
2009-10-21 00:55:00,67.877,67.878,67.841,67.855,67200000.0
2009-10-21 01:00:00,67.862,67.875,67.8,67.859,56400000.0
2009-10-21 01:05:00,67.857,67.876,67.783,67.794,59200000.0
2009-10-21 01:10:00,67.818,67.818,67.643,67.769,64000000.0
2009-10-21 01:15:00,67.768,67.817,67.768,67.771,59200000.0
2009-10-21 01:20:00,67.813,67.821,67.791,67.818,60800000.0
2009-10-21 01:25:00,67.825,67.835,67.79,67.805,53200000.0
2009-10-21 01:30:00,67.792,67.792,67.748,67.774,56000000.0
2009-10-21 01:35:00,67.773,67.879,67.773,67.877,56000000.0
2009-10-21 01:40:00,67.879,67.912,67.864,67.911,57600000.0
2009-10-21 01:45:00,67.922,68.267,67.922,68.251,62800000.0
2009-10-21 01:50:00,68.232,68.24,68.047,68.052,64400000.0
2009-10-21 01:55:00,68.026,68.072,67.976,68.072,57600000.0
2009-10-21 02:00:00,68.089,68.277,68.089,68.214,65600000.0
2009-10-21 02:05:00,68.232,68.252,68.16,68.161,82600000.0
2009-10-21 02:10:00,68.149,68.163,68.127,68.136,67200000.0
2009-10-21 02:15:00,68.102,68.109,68.062,68.08,72400000.0
2009-10-21 02:20:00,68.073,68.11,68.073,68.11,70400000.0
2009-10-21 02:25:00,68.119,68.123,68.066,68.086,67200000.0
2009-10-21 02:30:00,68.088,68.106,68.067,68.093,68800000.0
2009-10-21 02:35:00,68.086,68.086,68.011,68.018,65600000.0
2009-10-21 02:40:00,68.008,68.021,67.983,68.009,75200000.0
2009-10-21 02:45:00,68.019,68.077,68.019,68.054,59200000.0
2009-10-21 02:50:00,68.062,68.062,67.982,67.991,86400000.0
2009-10-21 02:55:00,67.994,68.052,67.977,68.045,80000000.0
2009-10-21 03:00:00,68.045,68.067,68.034,68.035,76800000.0
2009-10-21 03:05:00,68.05,68.054,68.009,68.012,67200000.0
2009-10-21 03:10:00,68.011,68.012,67.93,67.93,60800000.0
2009-10-21 03:15:00,67.926,67.935,67.88,67.925,56400000.0
2009-10-21 03:20:00,67.929,67.951,67.85,67.907,81600000.0
2009-10-21 03:25:00,67.904,67.934,67.893,67.921,64000000.0
2009-10-21 03:30:00,67.926,67.953,67.925,67.942,81600000.0
2009-10-21 03:35:00,67.946,67.96,67.907,67.91,72000000.0
2009-10-21 03:40:00,67.909,67.921,67.894,67.917,78400000.0
2009-10-21 03:45:00,67.915,67.931,67.9,67.929,100800000.0
2009-10-21 03:50:00,67.928,67.928,67.82,67.882,64000000.0
2009-10-21 03:55:00,67.897,67.931,67.875,67.894,64000000.0
2009-10-21 04:00:00,67.879,67.879,67.78,67.806,51200000.0
2009-10-21 04:05:00,67.797,67.799,67.751,67.79,62400000.0
2009-10-21 04:10:00,67.8,67.839,67.8,67.832,57600000.0
2009-10-21 04:15:00,67.83,67.845,67.805,67.825,76800000.0
2009-10-21 04:20:00,67.83,67.864,67.817,67.842,64000000.0
2009-10-21 04:25:00,67.854,67.895,67.843,67.878,64000000.0
2009-10-21 04:30:00,67.876,67.889,67.84,67.864,63400000.0
2009-10-21 04:35:00,67.864,67.898,67.863,67.89,60800000.0
2009-10-21 04:40:00,67.896,67.921,67.878,67.883,56000000.0
2009-10-21 04:45:00,67.885,67.905,67.844,67.895,68200000.0
2009-10-21 04:50:00,67.892,67.964,67.892,67.948,92200000.0
2009-10-21 04:55:00,67.95,67.95,67.914,67.937,64000000.0
2009-10-21 05:00:00,67.932,67.959,67.89,67.94,57600000.0
2009-10-21 05:05:00,67.951,67.959,67.936,67.937,61200000.0
2009-10-21 05:10:00,67.914,67.954,67.909,67.923,70400000.0
2009-10-21 05:15:00,67.922,67.951,67.89,67.902,61800000.0
2009-10-21 05:20:00,67.928,67.954,67.92,67.948,131200000.0
2009-10-21 05:25:00,67.945,67.966,67.927,67.954,94400000.0
2009-10-21 05:30:00,67.947,67.951,67.915,67.919,67200000.0
2009-10-21 05:35:00,67.913,67.94,67.9,67.93,56800000.0
2009-10-21 05:40:00,67.928,67.963,67.921,67.963,67600000.0
2009-10-21 05:45:00,67.965,67.965,67.929,67.939,72000000.0
2009-10-21 05:50:00,67.934,67.955,67.916,67.944,74000000.0
2009-10-21 05:55:00,67.946,67.95,67.929,67.948,64000000.0
2009-10-21 06:00:00,67.951,67.98,67.932,67.964,104000000.0
2009-10-21 06:05:00,67.972,67.995,67.972,67.982,75200000.0
2009-10-21 06:10:00,67.989,68.049,67.989,68.016,84800000.0
2009-10-21 06:15:00,68.021,68.021,67.978,67.996,62400000.0
2009-10-21 06:20:00,68.008,68.023,67.999,68.023,60800000.0
2009-10-21 06:25:00,68.02,68.02,67.99,67.99,57600000.0
2009-10-21 06:30:00,67.981,68.026,67.953,67.975,122400000.0
2009-10-21 06:35:00,67.969,67.977,67.942,67.977,54400000.0
2009-10-21 06:40:00,67.945,67.984,67.945,67.959,103400000.0
2009-10-21 06:45:00,67.961,67.97,67.944,67.949,78400000.0
2009-10-21 06:50:00,67.949,67.954,67.938,67.938,78400000.0
2009-10-21 06:55:00,67.931,67.949,67.892,67.928,62400000.0
2009-10-21 07:00:00,67.949,67.995,67.949,67.995,76000000.0
2009-10-21 07:05:00,67.987,67.988,67.96,67.972,80000000.0
2009-10-21 07:10:00,67.978,67.986,67.935,67.978,72000000.0
2009-10-21 07:15:00,67.963,67.963,67.934,67.94,57600000.0
2009-10-21 07:20:00,67.967,67.967,67.95,67.952,64000000.0
2009-10-21 07:25:00,67.962,68.01,67.962,67.981,73600000.0
2009-10-21 07:30:00,67.982,67.996,67.97,67.978,70800000.0
2009-10-21 07:35:00,67.995,68.016,67.97,67.978,59200000.0
2009-10-21 07:40:00,67.97,68.022,67.97,68.005,118400000.0
2009-10-21 07:45:00,68.027,68.032,68.008,68.026,113000000.0
2009-10-21 07:50:00,68.009,68.031,67.992,68.008,152400000.0
2009-10-21 07:55:00,68.007,68.069,67.987,68.069,105600000.0
2009-10-21 08:00:00,68.059,68.106,68.055,68.096,96000000.0
2009-10-21 08:05:00,68.085,68.119,68.085,68.11,72000000.0
2009-10-21 08:10:00,68.119,68.145,68.116,68.116,102800000.0
2009-10-21 08:15:00,68.107,68.119,68.075,68.118,104000000.0
2009-10-21 08:20:00,68.132,68.138,68.088,68.103,113600000.0
2009-10-21 08:25:00,68.1,68.1,68.05,68.076,194000000.0
2009-10-21 08:30:00,68.063,68.099,68.023,68.099,188200000.0
2009-10-21 08:35:00,68.099,68.24,68.099,68.23,106600000.0
2009-10-21 08:40:00,68.239,68.299,68.232,68.296,131200000.0
2009-10-21 08:45:00,68.301,68.347,68.299,68.337,142800000.0
2009-10-21 08:50:00,68.289,68.417,68.289,68.417,182400000.0
2009-10-21 08:55:00,68.414,68.439,68.338,68.346,132800000.0
2009-10-21 09:00:00,68.361,68.369,68.319,68.344,121600000.0
2009-10-21 09:05:00,68.353,68.415,68.331,68.408,151200000.0
2009-10-21 09:10:00,68.418,68.418,68.385,68.414,238800000.0
2009-10-21 09:15:00,68.437,68.498,68.437,68.481,296000000.0
2009-10-21 09:20:00,68.483,68.528,68.454,68.468,275200000.0
2009-10-21 09:25:00,68.465,68.509,68.441,68.452,232400000.0
2009-10-21 09:30:00,68.463,68.546,68.463,68.541,136000000.0
2009-10-21 09:35:00,68.545,68.56,68.517,68.545,208400000.0
2009-10-21 09:40:00,68.545,68.587,68.528,68.587,206400000.0
2009-10-21 09:45:00,68.577,68.643,68.577,68.595,119200000.0
2009-10-21 09:50:00,68.594,68.607,68.576,68.594,227600000.0
2009-10-21 09:55:00,68.594,68.594,68.57,68.572,177600000.0
2009-10-21 10:00:00,68.56,68.583,68.547,68.56,241600000.0
2009-10-21 10:05:00,68.556,68.585,68.534,68.557,217000000.0
2009-10-21 10:10:00,68.564,68.601,68.548,68.573,233600000.0
2009-10-21 10:15:00,68.578,68.622,68.577,68.581,270800000.0
2009-10-21 10:20:00,68.591,68.624,68.555,68.567,216000000.0
2009-10-21 10:25:00,68.577,68.607,68.552,68.598,288000000.0
2009-10-21 10:30:00,68.587,68.634,68.579,68.601,158800000.0
2009-10-21 10:35:00,68.611,68.646,68.606,68.629,91200000.0
2009-10-21 10:40:00,68.623,68.663,68.596,68.663,165200000.0
2009-10-21 10:45:00,68.656,68.72,68.656,68.713,140800000.0
2009-10-21 10:50:00,68.702,68.716,68.644,68.645,277200000.0
2009-10-21 10:55:00,68.658,68.697,68.658,68.663,209400000.0
2009-10-21 11:00:00,68.652,68.66,68.601,68.624,187600000.0
2009-10-21 11:05:00,68.65,68.675,68.634,68.643,195200000.0
2009-10-21 11:10:00,68.648,68.656,68.593,68.593,285200000.0
2009-10-21 11:15:00,68.602,68.609,68.437,68.449,236600000.0
2009-10-21 11:20:00,68.458,68.561,68.43,68.524,221600000.0
2009-10-21 11:25:00,68.509,68.56,68.505,68.56,173200000.0
2009-10-21 11:30:00,68.548,68.548,68.456,68.465,125200000.0
2009-10-21 11:35:00,68.456,68.464,68.446,68.45,181600000.0
2009-10-21 11:40:00,68.433,68.461,68.427,68.456,226000000.0
2009-10-21 11:45:00,68.454,68.454,68.322,68.322,264400000.0
2009-10-21 11:50:00,68.31,68.354,68.304,68.346,204800000.0
2009-10-21 11:55:00,68.347,68.431,68.34,68.405,223800000.0
2009-10-21 12:00:00,68.392,68.4,68.358,68.362,163200000.0
2009-10-21 12:05:00,68.361,68.393,68.352,68.37,142400000.0
2009-10-21 12:10:00,68.38,68.38,68.314,68.351,124600000.0
2009-10-21 12:15:00,68.352,68.363,68.316,68.316,158400000.0
2009-10-21 12:20:00,68.314,68.382,68.314,68.378,192000000.0
2009-10-21 12:25:00,68.374,68.388,68.203,68.244,259600000.0
2009-10-21 12:30:00,68.276,68.386,68.276,68.318,212800000.0
2009-10-21 12:35:00,68.324,68.349,68.324,68.338,114600000.0
2009-10-21 12:40:00,68.338,68.379,68.337,68.372,120400000.0
2009-10-21 12:45:00,68.368,68.42,68.358,68.405,182400000.0
2009-10-21 12:50:00,68.416,68.416,68.365,68.372,120400000.0
2009-10-21 12:55:00,68.377,68.395,68.333,68.367,97600000.0
2009-10-21 13:00:00,68.363,68.404,68.357,68.402,64400000.0
2009-10-21 13:05:00,68.415,68.417,68.375,68.39,104400000.0
2009-10-21 13:10:00,68.391,68.397,68.37,68.392,85800000.0
2009-10-21 13:15:00,68.388,68.389,68.348,68.378,147000000.0
2009-10-21 13:20:00,68.384,68.384,68.359,68.372,158400000.0
2009-10-21 13:25:00,68.374,68.398,68.35,68.389,141200000.0
2009-10-21 13:30:00,68.383,68.39,68.326,68.332,158800000.0
2009-10-21 13:35:00,68.337,68.362,68.323,68.345,138600000.0
2009-10-21 13:40:00,68.341,68.351,68.305,68.313,102400000.0
2009-10-21 13:45:00,68.311,68.359,68.301,68.331,115200000.0
2009-10-21 13:50:00,68.331,68.355,68.309,68.324,164800000.0
2009-10-21 13:55:00,68.321,68.326,68.28,68.312,120000000.0
2009-10-21 14:00:00,68.33,68.425,68.33,68.395,104000000.0
2009-10-21 14:05:00,68.389,68.404,68.327,68.348,115200000.0
2009-10-21 14:10:00,68.342,68.359,68.321,68.349,88000000.0
2009-10-21 14:15:00,68.362,68.385,68.353,68.385,128400000.0
2009-10-21 14:20:00,68.384,68.46,68.375,68.46,118400000.0
2009-10-21 14:25:00,68.454,68.506,68.454,68.499,59200000.0
2009-10-21 14:30:00,68.492,68.5,68.396,68.469,68800000.0
2009-10-21 14:35:00,68.473,68.557,68.472,68.539,66000000.0
2009-10-21 14:40:00,68.552,68.576,68.501,68.515,67200000.0
2009-10-21 14:45:00,68.504,68.51,68.486,68.498,67200000.0
2009-10-21 14:50:00,68.491,68.504,68.484,68.484,51200000.0
2009-10-21 14:55:00,68.487,68.491,68.463,68.463,59200000.0
2009-10-21 15:00:00,68.456,68.514,68.456,68.505,72400000.0
2009-10-21 15:05:00,68.5,68.506,68.479,68.495,61200000.0
2009-10-21 15:10:00,68.49,68.568,68.49,68.568,51200000.0
2009-10-21 15:15:00,68.574,68.629,68.568,68.605,73600000.0
2009-10-21 15:20:00,68.623,68.626,68.522,68.549,68800000.0
2009-10-21 15:25:00,68.535,68.582,68.535,68.578,64000000.0
2009-10-21 15:30:00,68.582,68.582,68.543,68.581,65600000.0
2009-10-21 15:35:00,68.577,68.661,68.577,68.63,62400000.0
2009-10-21 15:40:00,68.644,68.684,68.59,68.609,65600000.0
2009-10-21 15:45:00,68.614,68.655,68.603,68.614,64000000.0
2009-10-21 15:50:00,68.595,68.67,68.591,68.615,57600000.0
2009-10-21 15:55:00,68.629,68.649,68.498,68.498,60200000.0
2009-10-21 16:00:00,68.521,68.663,68.521,68.663,61200000.0
2009-10-21 16:05:00,68.682,68.753,68.675,68.71,65600000.0
2009-10-21 16:10:00,68.7,68.731,68.674,68.725,51200000.0
2009-10-21 16:15:00,68.74,68.77,68.729,68.75,64400000.0
2009-10-21 16:20:00,68.74,68.753,68.724,68.743,56000000.0
2009-10-21 16:25:00,68.743,68.762,68.736,68.74,68800000.0
2009-10-21 16:30:00,68.753,68.76,68.729,68.733,64000000.0
2009-10-21 16:35:00,68.735,68.748,68.72,68.72,64000000.0
2009-10-21 16:40:00,68.743,68.8,68.739,68.797,66000000.0
2009-10-21 16:45:00,68.797,68.804,68.709,68.751,66000000.0
2009-10-21 16:50:00,68.752,68.823,68.744,68.82,58000000.0
2009-10-21 16:55:00,68.82,68.87,68.809,68.87,68800000.0
2009-10-21 17:00:00,68.872,68.882,68.746,68.808,59200000.0
2009-10-21 17:05:00,68.81,68.824,68.789,68.814,66400000.0
2009-10-21 17:10:00,68.814,68.814,68.695,68.72,62400000.0
2009-10-21 17:15:00,68.72,68.751,68.716,68.746,52800000.0
2009-10-21 17:20:00,68.743,68.762,68.657,68.732,54400000.0
2009-10-21 17:25:00,68.739,68.831,68.739,68.811,65600000.0
2009-10-21 17:30:00,68.829,68.858,68.815,68.831,56000000.0
2009-10-21 17:35:00,68.832,68.886,68.832,68.867,65600000.0
2009-10-21 17:40:00,68.861,68.892,68.854,68.877,54400000.0
2009-10-21 17:45:00,68.88,68.894,68.829,68.833,59200000.0
2009-10-21 17:50:00,68.833,68.839,68.798,68.798,62400000.0
2009-10-21 17:55:00,68.805,68.825,68.793,68.821,57600000.0
2009-10-21 18:00:00,68.851,68.879,68.742,68.847,64000000.0
2009-10-21 18:05:00,68.844,68.864,68.825,68.832,66000000.0
2009-10-21 18:10:00,68.832,68.87,68.831,68.859,57600000.0
2009-10-21 18:15:00,68.85,68.881,68.828,68.838,51600000.0
2009-10-21 18:20:00,68.853,68.888,68.791,68.87,60800000.0
2009-10-21 18:25:00,68.881,68.881,68.831,68.878,60800000.0
2009-10-21 18:30:00,68.864,68.891,68.838,68.88,56000000.0
2009-10-21 18:35:00,68.881,68.886,68.835,68.871,71200000.0
2009-10-21 18:40:00,68.879,68.888,68.865,68.885,62400000.0
2009-10-21 18:45:00,68.886,68.919,68.878,68.914,59200000.0
2009-10-21 18:50:00,68.916,69.013,68.916,69.013,64000000.0
2009-10-21 18:55:00,69.024,69.068,69.022,69.067,67200000.0
2009-10-21 19:00:00,69.067,69.067,69.003,69.003,54400000.0
2009-10-21 19:05:00,68.994,69.038,68.985,69.031,69800000.0
2009-10-21 19:10:00,69.019,69.035,69.007,69.013,67200000.0
2009-10-21 19:15:00,69.015,69.035,69.005,69.035,72000000.0
2009-10-21 19:20:00,69.063,69.219,69.051,69.219,67200000.0
2009-10-21 19:25:00,69.238,69.276,69.237,69.262,56000000.0
2009-10-21 19:30:00,69.262,69.271,69.257,69.265,56000000.0
2009-10-21 19:35:00,69.274,69.322,69.274,69.315,61200000.0
2009-10-21 19:40:00,69.308,69.333,69.28,69.304,62800000.0
2009-10-21 19:45:00,69.301,69.301,69.264,69.3,58000000.0
2009-10-21 19:50:00,69.313,69.358,69.296,69.358,57600000.0
2009-10-21 19:55:00,69.358,69.358,69.31,69.334,52800000.0
2009-10-21 20:00:00,69.341,69.367,69.338,69.354,54400000.0
2009-10-21 20:05:00,69.361,69.4,69.358,69.399,60800000.0
2009-10-21 20:10:00,69.4,69.424,69.381,69.424,70800000.0
2009-10-21 20:15:00,69.428,69.451,69.335,69.344,59200000.0
2009-10-21 20:20:00,69.358,69.372,69.339,69.352,61200000.0
2009-10-21 20:25:00,69.36,69.37,69.334,69.334,65000000.0
2009-10-21 20:30:00,69.343,69.367,69.338,69.363,65600000.0
2009-10-21 20:35:00,69.344,69.371,69.331,69.337,59200000.0
2009-10-21 20:40:00,69.332,69.352,69.327,69.346,57600000.0
2009-10-21 20:45:00,69.321,69.383,69.314,69.383,54400000.0
2009-10-21 20:50:00,69.381,69.381,69.344,69.357,56000000.0
2009-10-21 20:55:00,69.336,69.351,69.25,69.351,66000000.0
2009-10-21 21:00:00,69.357,69.359,69.322,69.337,65600000.0
2009-10-21 21:05:00,69.34,69.359,69.331,69.345,59200000.0
2009-10-21 21:10:00,69.349,69.35,69.314,69.328,62400000.0
2009-10-21 21:15:00,69.323,69.341,69.295,69.295,64400000.0
2009-10-21 21:20:00,69.295,69.295,69.204,69.211,60800000.0
2009-10-21 21:25:00,69.211,69.218,69.177,69.204,65600000.0
2009-10-21 21:30:00,69.188,69.188,69.052,69.052,55400000.0
2009-10-21 21:35:00,69.052,69.087,69.005,69.087,58600000.0
2009-10-21 21:40:00,69.084,69.098,68.986,68.993,65200000.0
2009-10-21 21:45:00,69.011,69.039,69.001,69.027,52800000.0
2009-10-21 21:50:00,69.023,69.023,68.879,68.95,65600000.0
2009-10-21 21:55:00,68.937,68.937,68.787,68.842,67200000.0
2009-10-21 22:00:00,68.857,68.863,68.759,68.82,60800000.0
2009-10-21 22:05:00,68.822,68.872,68.804,68.858,70400000.0
2009-10-21 22:10:00,68.861,68.915,68.851,68.884,67200000.0
2009-10-21 22:15:00,68.88,68.924,68.854,68.909,64000000.0
2009-10-21 22:20:00,68.919,68.946,68.886,68.945,60800000.0
2009-10-21 22:25:00,68.957,69.053,68.957,69.027,64400000.0
2009-10-21 22:30:00,69.038,69.054,69.009,69.042,64000000.0
2009-10-21 22:35:00,69.037,69.047,69.032,69.044,69200000.0
2009-10-21 22:40:00,69.047,69.076,69.026,69.061,53200000.0
2009-10-21 22:45:00,69.121,69.184,69.121,69.175,62400000.0
2009-10-21 22:50:00,69.137,69.19,69.135,69.151,56000000.0
2009-10-21 22:55:00,69.15,69.166,69.12,69.156,62400000.0
2009-10-21 23:00:00,69.153,69.159,69.056,69.064,65600000.0
2009-10-21 23:05:00,69.062,69.094,69.052,69.084,64000000.0
2009-10-21 23:10:00,69.087,69.091,69.06,69.066,51600000.0
2009-10-21 23:15:00,69.079,69.079,69.019,69.019,64000000.0
2009-10-21 23:20:00,69.026,69.03,68.979,69.025,62400000.0
2009-10-21 23:25:00,68.998,69.027,68.916,68.977,66600000.0
2009-10-21 23:30:00,68.992,69.032,68.969,68.984,62400000.0
2009-10-21 23:35:00,68.985,69.027,68.947,68.947,65600000.0
2009-10-21 23:40:00,68.958,68.961,68.901,68.917,67200000.0
2009-10-21 23:45:00,68.894,68.938,68.894,68.921,65600000.0
2009-10-21 23:50:00,68.912,68.927,68.886,68.915,61200000.0
2009-10-21 23:55:00,68.925,68.95,68.913,68.929,59200000.0
2009-10-22 00:00:00,68.913,68.916,68.889,68.912,62400000.0
2009-10-22 00:05:00,68.913,68.916,68.87,68.881,65600000.0
2009-10-22 00:10:00,68.889,68.889,68.842,68.842,59200000.0
2009-10-22 00:15:00,68.846,68.857,68.832,68.844,52800000.0
2009-10-22 00:20:00,68.814,68.86,68.814,68.855,48000000.0
2009-10-22 00:25:00,68.83,68.871,68.796,68.804,62400000.0
2009-10-22 00:30:00,68.803,68.824,68.783,68.796,60800000.0
2009-10-22 00:35:00,68.794,68.794,68.766,68.771,57600000.0
2009-10-22 00:40:00,68.726,68.786,68.726,68.77,56000000.0
2009-10-22 00:45:00,68.766,68.803,68.753,68.796,62400000.0
2009-10-22 00:50:00,68.791,68.821,68.773,68.807,67600000.0
2009-10-22 00:55:00,68.81,68.82,68.768,68.788,67200000.0
2009-10-22 01:00:00,68.791,68.846,68.74,68.841,56000000.0
2009-10-22 01:05:00,68.821,68.852,68.814,68.833,58600000.0
2009-10-22 01:10:00,68.836,68.873,68.761,68.835,64000000.0
2009-10-22 01:15:00,68.834,68.869,68.832,68.845,52800000.0
2009-10-22 01:20:00,68.878,68.885,68.867,68.878,60200000.0
2009-10-22 01:25:00,68.882,68.882,68.805,68.813,52800000.0
2009-10-22 01:30:00,68.809,68.858,68.807,68.843,56000000.0
2009-10-22 01:35:00,68.843,68.843,68.691,68.808,56000000.0
2009-10-22 01:40:00,68.829,68.829,68.779,68.78,57600000.0
2009-10-22 01:45:00,68.771,68.784,68.728,68.728,67200000.0
2009-10-22 01:50:00,68.728,68.777,68.703,68.777,64000000.0
2009-10-22 01:55:00,68.791,68.813,68.763,68.808,58000000.0
2009-10-22 02:00:00,68.802,68.844,68.802,68.826,65600000.0
2009-10-22 02:05:00,68.833,68.856,68.825,68.845,83200000.0
2009-10-22 02:10:00,68.851,68.887,68.84,68.887,67200000.0
2009-10-22 02:15:00,68.894,68.917,68.852,68.852,72400000.0
2009-10-22 02:20:00,68.872,68.94,68.872,68.94,70400000.0
2009-10-22 02:25:00,68.943,69.001,68.939,68.997,67200000.0
2009-10-22 02:30:00,69.009,69.105,69.009,69.089,68800000.0
2009-10-22 02:35:00,69.094,69.098,69.049,69.068,65600000.0
2009-10-22 02:40:00,69.058,69.073,69.048,69.069,75200000.0
2009-10-22 02:45:00,69.074,69.139,69.072,69.089,59200000.0
2009-10-22 02:50:00,69.068,69.074,69.033,69.037,86400000.0
2009-10-22 02:55:00,69.032,69.085,69.023,69.084,80000000.0
2009-10-22 03:00:00,69.064,69.064,68.945,68.954,76200000.0
2009-10-22 03:05:00,68.968,69.011,68.957,68.971,67200000.0
2009-10-22 03:10:00,68.975,68.981,68.919,68.925,60800000.0
2009-10-22 03:15:00,68.938,68.938,68.903,68.928,56400000.0
2009-10-22 03:20:00,68.915,68.928,68.837,68.914,81600000.0
2009-10-22 03:25:00,68.92,68.926,68.877,68.877,64000000.0
2009-10-22 03:30:00,68.868,68.962,68.865,68.962,83200000.0
2009-10-22 03:35:00,68.972,68.977,68.92,68.934,72000000.0
2009-10-22 03:40:00,68.947,68.952,68.926,68.936,78400000.0
2009-10-22 03:45:00,68.929,68.943,68.914,68.943,100800000.0
2009-10-22 03:50:00,68.975,69.023,68.908,68.963,64000000.0
2009-10-22 03:55:00,68.963,69.023,68.947,68.981,63400000.0
2009-10-22 04:00:00,68.928,69.01,68.902,69.01,50600000.0
2009-10-22 04:05:00,69.017,69.04,68.937,68.94,62400000.0
2009-10-22 04:10:00,68.96,68.987,68.841,68.86,54400000.0
2009-10-22 04:15:00,68.845,68.845,68.763,68.78,77200000.0
2009-10-22 04:20:00,68.79,68.844,68.784,68.84,64000000.0
2009-10-22 04:25:00,68.838,68.847,68.813,68.843,59200000.0
2009-10-22 04:30:00,68.839,68.846,68.811,68.839,64400000.0
2009-10-22 04:35:00,68.841,68.85,68.813,68.825,59600000.0
2009-10-22 04:40:00,68.802,68.829,68.793,68.807,56400000.0
2009-10-22 04:45:00,68.818,68.818,68.797,68.808,68800000.0
2009-10-22 04:50:00,68.808,68.813,68.769,68.773,93600000.0
2009-10-22 04:55:00,68.782,68.816,68.773,68.794,64400000.0
2009-10-22 05:00:00,68.798,68.806,68.728,68.728,57000000.0
2009-10-22 05:05:00,68.663,68.663,68.546,68.556,60800000.0
2009-10-22 05:10:00,68.558,68.605,68.558,68.605,69800000.0
2009-10-22 05:15:00,68.609,68.641,68.566,68.625,57600000.0
2009-10-22 05:20:00,68.62,68.623,68.568,68.604,131400000.0
2009-10-22 05:25:00,68.6,68.606,68.537,68.537,91200000.0
2009-10-22 05:30:00,68.528,68.547,68.411,68.433,67200000.0
2009-10-22 05:35:00,68.435,68.45,68.416,68.417,56000000.0
2009-10-22 05:40:00,68.413,68.418,68.354,68.403,67200000.0
2009-10-22 05:45:00,68.409,68.551,68.409,68.542,72400000.0
2009-10-22 05:50:00,68.553,68.56,68.499,68.517,73600000.0
2009-10-22 05:55:00,68.531,68.582,68.52,68.579,64000000.0
2009-10-22 06:00:00,68.581,68.607,68.571,68.601,104000000.0
2009-10-22 06:05:00,68.605,68.653,68.605,68.647,74600000.0
2009-10-22 06:10:00,68.631,68.655,68.61,68.618,84800000.0
2009-10-22 06:15:00,68.607,68.624,68.582,68.598,62400000.0
2009-10-22 06:20:00,68.629,68.629,68.537,68.537,60800000.0
2009-10-22 06:25:00,68.529,68.533,68.499,68.533,62200000.0
2009-10-22 06:30:00,68.533,68.542,68.49,68.532,122000000.0
2009-10-22 06:35:00,68.543,68.556,68.532,68.552,54400000.0
2009-10-22 06:40:00,68.551,68.597,68.551,68.59,104000000.0
2009-10-22 06:45:00,68.583,68.64,68.582,68.64,78400000.0
2009-10-22 06:50:00,68.621,68.679,68.616,68.671,78400000.0
2009-10-22 06:55:00,68.671,68.68,68.647,68.671,62400000.0
2009-10-22 07:00:00,68.67,68.698,68.65,68.684,80000000.0
2009-10-22 07:05:00,68.677,68.685,68.655,68.663,80400000.0
2009-10-22 07:10:00,68.664,68.679,68.637,68.679,72000000.0
2009-10-22 07:15:00,68.687,68.732,68.686,68.711,49600000.0
2009-10-22 07:20:00,68.719,68.86,68.719,68.844,62400000.0
2009-10-22 07:25:00,68.856,68.857,68.826,68.826,73600000.0
2009-10-22 07:30:00,68.844,68.847,68.79,68.817,70800000.0
2009-10-22 07:35:00,68.807,68.821,68.767,68.778,59200000.0
2009-10-22 07:40:00,68.778,68.792,68.746,68.79,118800000.0
2009-10-22 07:45:00,68.796,68.902,68.789,68.881,113600000.0
2009-10-22 07:50:00,68.877,68.911,68.854,68.911,152000000.0
2009-10-22 07:55:00,68.889,68.897,68.839,68.891,105600000.0
2009-10-22 08:00:00,68.895,68.9,68.837,68.842,95800000.0
2009-10-22 08:05:00,68.855,68.856,68.821,68.846,72000000.0
2009-10-22 08:10:00,68.843,68.905,68.829,68.886,102400000.0
2009-10-22 08:15:00,68.883,68.883,68.73,68.73,104000000.0
2009-10-22 08:20:00,68.731,68.81,68.724,68.767,113600000.0
2009-10-22 08:25:00,68.779,68.81,68.755,68.759,193600000.0
2009-10-22 08:30:00,68.747,68.761,68.731,68.759,189200000.0
2009-10-22 08:35:00,68.756,68.775,68.75,68.758,107200000.0
2009-10-22 08:40:00,68.748,68.76,68.704,68.746,131200000.0
2009-10-22 08:45:00,68.744,68.756,68.638,68.638,141800000.0
2009-10-22 08:50:00,68.644,68.666,68.635,68.66,182400000.0
2009-10-22 08:55:00,68.662,68.774,68.662,68.774,125800000.0
2009-10-22 09:00:00,68.79,68.819,68.755,68.755,121600000.0
2009-10-22 09:05:00,68.753,68.804,68.726,68.796,150400000.0
2009-10-22 09:10:00,68.793,68.851,68.768,68.848,238800000.0
2009-10-22 09:15:00,68.866,68.906,68.863,68.897,296800000.0
2009-10-22 09:20:00,68.918,69.045,68.918,69.021,275200000.0
2009-10-22 09:25:00,69.02,69.041,69.002,69.03,232000000.0
2009-10-22 09:30:00,69.029,69.032,68.971,68.974,136000000.0
2009-10-22 09:35:00,68.958,68.958,68.849,68.86,208000000.0
2009-10-22 09:40:00,68.841,68.841,68.775,68.832,206800000.0
2009-10-22 09:45:00,68.837,68.866,68.813,68.821,118400000.0
2009-10-22 09:50:00,68.819,68.889,68.791,68.886,227400000.0
2009-10-22 09:55:00,68.887,68.89,68.842,68.885,178000000.0
2009-10-22 10:00:00,68.875,68.88,68.823,68.826,241000000.0
2009-10-22 10:05:00,68.813,68.832,68.71,68.741,217600000.0
2009-10-22 10:10:00,68.713,68.784,68.681,68.777,233600000.0
2009-10-22 10:15:00,68.784,68.784,68.612,68.638,270400000.0
2009-10-22 10:20:00,68.607,68.72,68.594,68.72,216000000.0
2009-10-22 10:25:00,68.714,68.72,68.65,68.654,288800000.0
2009-10-22 10:30:00,68.638,68.657,68.548,68.655,158800000.0
2009-10-22 10:35:00,68.637,68.646,68.521,68.521,94800000.0
2009-10-22 10:40:00,68.501,68.583,68.47,68.535,164800000.0
2009-10-22 10:45:00,68.545,68.59,68.49,68.589,140800000.0
2009-10-22 10:50:00,68.572,68.634,68.572,68.622,276000000.0
2009-10-22 10:55:00,68.625,68.683,68.611,68.661,210000000.0
2009-10-22 11:00:00,68.657,68.743,68.652,68.74,187200000.0
2009-10-22 11:05:00,68.726,68.771,68.699,68.735,195000000.0
2009-10-22 11:10:00,68.722,68.827,68.722,68.815,285600000.0
2009-10-22 11:15:00,68.805,68.819,68.691,68.72,237200000.0
2009-10-22 11:20:00,68.715,68.737,68.648,68.681,220600000.0
2009-10-22 11:25:00,68.696,68.792,68.688,68.786,172800000.0
2009-10-22 11:30:00,68.757,68.772,68.691,68.719,124800000.0
2009-10-22 11:35:00,68.71,68.716,68.666,68.67,181200000.0
2009-10-22 11:40:00,68.698,68.757,68.681,68.725,225400000.0
2009-10-22 11:45:00,68.725,68.747,68.723,68.74,264000000.0
2009-10-22 11:50:00,68.751,68.759,68.667,68.679,206000000.0
2009-10-22 11:55:00,68.685,68.709,68.668,68.7,225200000.0
2009-10-22 12:00:00,68.702,68.766,68.674,68.756,163600000.0
2009-10-22 12:05:00,68.755,68.768,68.72,68.73,142800000.0
2009-10-22 12:10:00,68.74,68.788,68.726,68.774,124800000.0
2009-10-22 12:15:00,68.78,68.792,68.71,68.712,158800000.0
2009-10-22 12:20:00,68.73,68.737,68.693,68.694,192000000.0
2009-10-22 12:25:00,68.693,68.705,68.557,68.557,259000000.0
2009-10-22 12:30:00,68.551,68.718,68.527,68.686,213200000.0
2009-10-22 12:35:00,68.682,68.701,68.677,68.688,115200000.0
2009-10-22 12:40:00,68.695,68.765,68.695,68.765,120400000.0
2009-10-22 12:45:00,68.757,68.808,68.752,68.793,182400000.0
2009-10-22 12:50:00,68.796,68.806,68.776,68.794,120800000.0
2009-10-22 12:55:00,68.779,68.802,68.766,68.785,98000000.0
2009-10-22 13:00:00,68.793,68.805,68.764,68.789,64000000.0
2009-10-22 13:05:00,68.816,68.902,68.816,68.872,104000000.0
2009-10-22 13:10:00,68.874,68.885,68.829,68.852,86800000.0
2009-10-22 13:15:00,68.857,68.88,68.834,68.878,147200000.0
2009-10-22 13:20:00,68.88,68.887,68.828,68.839,158400000.0
2009-10-22 13:25:00,68.833,68.833,68.741,68.753,141200000.0
2009-10-22 13:30:00,68.758,68.815,68.758,68.776,158400000.0
2009-10-22 13:35:00,68.796,68.821,68.776,68.82,139200000.0
2009-10-22 13:40:00,68.827,68.842,68.785,68.841,102800000.0
2009-10-22 13:45:00,68.849,68.878,68.831,68.831,115200000.0
2009-10-22 13:50:00,68.837,68.864,68.835,68.849,165200000.0
2009-10-22 13:55:00,68.845,68.89,68.831,68.874,120400000.0
2009-10-22 14:00:00,68.875,68.878,68.82,68.838,104000000.0
2009-10-22 14:05:00,68.848,68.894,68.848,68.894,115200000.0
2009-10-22 14:10:00,68.903,68.903,68.824,68.832,88000000.0
2009-10-22 14:15:00,68.851,68.911,68.848,68.91,128000000.0
2009-10-22 14:20:00,68.906,68.976,68.884,68.95,118400000.0
2009-10-22 14:25:00,68.934,68.94,68.862,68.871,59600000.0
2009-10-22 14:30:00,68.83,68.832,68.702,68.739,67200000.0
2009-10-22 14:35:00,68.719,68.856,68.717,68.814,60800000.0
2009-10-22 14:40:00,68.832,68.859,68.806,68.835,60800000.0
2009-10-22 14:45:00,68.815,68.842,68.778,68.842,59600000.0
2009-10-22 14:50:00,68.831,68.843,68.811,68.812,56400000.0
2009-10-22 14:55:00,68.82,68.885,68.814,68.883,59200000.0
2009-10-22 15:00:00,68.892,68.892,68.79,68.829,67200000.0
2009-10-22 15:05:00,68.805,68.82,68.747,68.811,61200000.0
2009-10-22 15:10:00,68.837,68.897,68.821,68.892,51600000.0
2009-10-22 15:15:00,68.879,68.98,68.869,68.964,74000000.0
2009-10-22 15:20:00,68.958,68.962,68.866,68.932,68800000.0
2009-10-22 15:25:00,68.915,68.952,68.895,68.952,64000000.0
2009-10-22 15:30:00,68.967,68.97,68.912,68.924,65600000.0
2009-10-22 15:35:00,68.935,68.973,68.932,68.952,62400000.0
2009-10-22 15:40:00,68.961,68.976,68.901,68.901,65600000.0
2009-10-22 15:45:00,68.89,68.915,68.836,68.836,62400000.0
2009-10-22 15:50:00,68.841,68.919,68.808,68.916,57600000.0
2009-10-22 15:55:00,68.931,68.953,68.902,68.936,60800000.0
2009-10-22 16:00:00,68.938,68.939,68.774,68.841,60800000.0
2009-10-22 16:05:00,68.856,68.94,68.853,68.925,67200000.0
2009-10-22 16:10:00,68.919,68.987,68.9,68.987,51200000.0
2009-10-22 16:15:00,68.989,68.989,68.91,68.948,64000000.0
2009-10-22 16:20:00,68.946,69.069,68.944,69.03,56000000.0
2009-10-22 16:25:00,69.037,69.07,69.017,69.036,69200000.0
2009-10-22 16:30:00,69.043,69.065,68.992,69.002,64400000.0
2009-10-22 16:35:00,69.011,69.072,69.009,69.046,64000000.0
2009-10-22 16:40:00,69.057,69.092,69.03,69.031,66000000.0
2009-10-22 16:45:00,69.05,69.062,68.974,68.998,66000000.0
2009-10-22 16:50:00,69.007,69.103,68.979,69.084,57600000.0
2009-10-22 16:55:00,69.098,69.106,69.049,69.087,68800000.0
2009-10-22 17:00:00,69.081,69.088,68.969,68.984,59200000.0
2009-10-22 17:05:00,68.992,69.069,68.992,69.037,65600000.0
2009-10-22 17:10:00,69.027,69.052,68.972,69.049,62800000.0
2009-10-22 17:15:00,69.048,69.051,68.889,68.889,52800000.0
2009-10-22 17:20:00,68.916,68.933,68.833,68.918,54400000.0
2009-10-22 17:25:00,68.925,68.94,68.876,68.895,66400000.0
2009-10-22 17:30:00,68.894,68.894,68.864,68.872,56000000.0
2009-10-22 17:35:00,68.868,68.879,68.85,68.863,59200000.0
2009-10-22 17:40:00,68.864,68.892,68.855,68.888,54400000.0
2009-10-22 17:45:00,68.889,68.906,68.871,68.904,60000000.0
2009-10-22 17:50:00,68.9,68.901,68.858,68.86,62400000.0
2009-10-22 17:55:00,68.862,68.889,68.844,68.875,57600000.0
2009-10-22 18:00:00,68.864,68.892,68.744,68.878,64000000.0
2009-10-22 18:05:00,68.89,68.89,68.84,68.879,65600000.0
2009-10-22 18:10:00,68.884,68.885,68.832,68.844,57600000.0
2009-10-22 18:15:00,68.835,68.85,68.809,68.809,51200000.0
2009-10-22 18:20:00,68.805,68.807,68.723,68.764,60800000.0
2009-10-22 18:25:00,68.771,68.835,68.771,68.826,61200000.0
2009-10-22 18:30:00,68.83,68.854,68.807,68.84,56000000.0
2009-10-22 18:35:00,68.841,68.857,68.833,68.857,70400000.0
2009-10-22 18:40:00,68.86,68.941,68.842,68.938,62400000.0
2009-10-22 18:45:00,68.932,68.998,68.921,68.989,59200000.0
2009-10-22 18:50:00,68.967,68.97,68.883,68.889,64400000.0
2009-10-22 18:55:00,68.893,68.935,68.893,68.935,67200000.0
2009-10-22 19:00:00,68.926,68.948,68.917,68.944,54400000.0
2009-10-22 19:05:00,68.948,68.955,68.905,68.92,70400000.0
2009-10-22 19:10:00,68.915,68.917,68.868,68.892,59600000.0
2009-10-22 19:15:00,68.895,68.904,68.841,68.872,72000000.0
2009-10-22 19:20:00,68.881,68.889,68.86,68.881,67200000.0
2009-10-22 19:25:00,68.884,68.898,68.859,68.891,56000000.0
2009-10-22 19:30:00,68.886,68.886,68.819,68.844,56000000.0
2009-10-22 19:35:00,68.849,68.874,68.815,68.851,60800000.0
2009-10-22 19:40:00,68.849,68.867,68.834,68.856,62800000.0
2009-10-22 19:45:00,68.864,68.879,68.846,68.879,57600000.0
2009-10-22 19:50:00,68.881,68.897,68.861,68.884,57600000.0
2009-10-22 19:55:00,68.886,68.9,68.873,68.9,52800000.0
2009-10-22 20:00:00,68.899,68.957,68.898,68.951,54400000.0
2009-10-22 20:05:00,68.952,68.98,68.945,68.963,60800000.0
2009-10-22 20:10:00,68.969,69.1,68.968,69.096,70400000.0
2009-10-22 20:15:00,69.103,69.138,69.103,69.135,64400000.0
2009-10-22 20:20:00,69.136,69.229,69.133,69.217,60800000.0
2009-10-22 20:25:00,69.221,69.221,69.165,69.165,66000000.0
2009-10-22 20:30:00,69.167,69.195,69.167,69.195,65600000.0
2009-10-22 20:35:00,69.172,69.248,69.172,69.238,59200000.0
2009-10-22 20:40:00,69.238,69.251,69.209,69.209,57600000.0
2009-10-22 20:45:00,69.207,69.219,69.177,69.199,54400000.0
2009-10-22 20:50:00,69.198,69.219,69.192,69.211,56000000.0
2009-10-22 20:55:00,69.202,69.216,69.095,69.196,65600000.0
2009-10-22 21:00:00,69.194,69.2,69.169,69.197,66000000.0
2009-10-22 21:05:00,69.208,69.227,69.174,69.227,65600000.0
2009-10-22 21:10:00,69.242,69.248,69.206,69.236,62400000.0
2009-10-22 21:15:00,69.229,69.234,69.196,69.228,63400000.0
2009-10-22 21:20:00,69.203,69.273,69.202,69.261,60800000.0
2009-10-22 21:25:00,69.27,69.299,69.269,69.299,65600000.0
2009-10-22 21:30:00,69.295,69.301,69.259,69.269,55400000.0
2009-10-22 21:35:00,69.269,69.282,69.24,69.261,65600000.0
2009-10-22 21:40:00,69.256,69.26,69.222,69.228,64000000.0
2009-10-22 21:45:00,69.244,69.258,69.22,69.22,53200000.0
2009-10-22 21:50:00,69.205,69.266,69.155,69.251,65600000.0
2009-10-22 21:55:00,69.257,69.268,69.241,69.257,67200000.0
2009-10-22 22:00:00,69.234,69.238,69.163,69.23,60800000.0
2009-10-22 22:05:00,69.244,69.277,69.232,69.277,70400000.0
2009-10-22 22:10:00,69.277,69.282,69.217,69.224,67200000.0
2009-10-22 22:15:00,69.213,69.251,69.2,69.244,64000000.0
2009-10-22 22:20:00,69.233,69.233,69.189,69.208,60800000.0
2009-10-22 22:25:00,69.216,69.216,69.19,69.192,64000000.0
2009-10-22 22:30:00,69.192,69.192,69.171,69.18,64000000.0
2009-10-22 22:35:00,69.18,69.204,69.169,69.179,68800000.0
2009-10-22 22:40:00,69.187,69.2,69.161,69.165,52800000.0
2009-10-22 22:45:00,69.191,69.207,69.147,69.16,63200000.0
2009-10-22 22:50:00,69.149,69.169,69.132,69.143,56400000.0
2009-10-22 22:55:00,69.142,69.146,69.104,69.135,63200000.0
2009-10-22 23:00:00,69.115,69.144,69.02,69.042,65600000.0
2009-10-22 23:05:00,69.044,69.058,69.026,69.026,64000000.0
2009-10-22 23:10:00,69.024,69.045,69.012,69.04,49600000.0
2009-10-22 23:15:00,69.043,69.102,69.042,69.093,64000000.0
2009-10-22 23:20:00,69.105,69.142,69.077,69.14,62400000.0
2009-10-22 23:25:00,69.145,69.22,69.069,69.21,67200000.0
2009-10-22 23:30:00,69.232,69.235,69.164,69.189,62400000.0
2009-10-22 23:35:00,69.188,69.195,69.151,69.185,65600000.0
2009-10-22 23:40:00,69.169,69.189,69.136,69.145,65600000.0
2009-10-22 23:45:00,69.113,69.133,69.105,69.116,66000000.0
2009-10-22 23:50:00,69.116,69.138,69.099,69.118,68200000.0
2009-10-22 23:55:00,69.121,69.151,69.079,69.132,59200000.0
2009-10-23 00:00:00,69.127,69.164,69.127,69.154,62400000.0
2009-10-23 00:05:00,69.167,69.187,69.152,69.167,65600000.0
2009-10-23 00:10:00,69.172,69.204,69.149,69.149,59200000.0
2009-10-23 00:15:00,69.162,69.198,69.146,69.188,53200000.0
2009-10-23 00:20:00,69.195,69.21,69.146,69.18,48000000.0
2009-10-23 00:25:00,69.181,69.218,69.161,69.215,61800000.0
2009-10-23 00:30:00,69.211,69.221,69.177,69.179,62400000.0
2009-10-23 00:35:00,69.183,69.204,69.177,69.204,57600000.0
2009-10-23 00:40:00,69.207,69.215,69.179,69.213,57600000.0
2009-10-23 00:45:00,69.214,69.235,69.185,69.218,61800000.0
2009-10-23 00:50:00,69.232,69.246,69.218,69.243,67200000.0
2009-10-23 00:55:00,69.255,69.266,69.242,69.242,67200000.0
2009-10-23 01:00:00,69.261,69.298,69.224,69.245,56000000.0
2009-10-23 01:05:00,69.252,69.302,69.226,69.296,58600000.0
2009-10-23 01:10:00,69.248,69.305,69.179,69.303,64800000.0
2009-10-23 01:15:00,69.31,69.326,69.262,69.272,52800000.0
2009-10-23 01:20:00,69.272,69.299,69.271,69.292,60200000.0
2009-10-23 01:25:00,69.278,69.317,69.271,69.309,52800000.0
2009-10-23 01:30:00,69.314,69.317,69.3,69.304,56000000.0
2009-10-23 01:35:00,69.32,69.367,69.257,69.334,56000000.0
2009-10-23 01:40:00,69.32,69.339,69.28,69.305,57600000.0
2009-10-23 01:45:00,69.298,69.328,69.287,69.302,70400000.0
2009-10-23 01:50:00,69.313,69.324,69.277,69.283,64000000.0
2009-10-23 01:55:00,69.27,69.308,69.266,69.303,57600000.0
2009-10-23 02:00:00,69.293,69.339,69.282,69.339,65600000.0
2009-10-23 02:05:00,69.319,69.366,69.301,69.366,83200000.0
2009-10-23 02:10:00,69.374,69.406,69.357,69.378,67200000.0
2009-10-23 02:15:00,69.376,69.381,69.328,69.378,81600000.0
2009-10-23 02:20:00,69.406,69.454,69.399,69.399,70400000.0
2009-10-23 02:25:00,69.38,69.38,69.34,69.341,67200000.0
2009-10-23 02:30:00,69.341,69.352,69.244,69.251,68800000.0
2009-10-23 02:35:00,69.245,69.278,69.216,69.273,65600000.0
2009-10-23 02:40:00,69.259,69.283,69.247,69.26,75600000.0
2009-10-23 02:45:00,69.272,69.29,69.226,69.229,59200000.0
2009-10-23 02:50:00,69.219,69.236,69.184,69.197,86800000.0
2009-10-23 02:55:00,69.192,69.209,69.171,69.188,80000000.0
2009-10-23 03:00:00,69.196,69.2,69.167,69.178,77600000.0
2009-10-23 03:05:00,69.186,69.203,69.14,69.197,76200000.0
2009-10-23 03:10:00,69.197,69.224,69.185,69.22,60800000.0
2009-10-23 03:15:00,69.224,69.269,69.212,69.253,64400000.0
2009-10-23 03:20:00,69.243,69.256,69.157,69.255,82000000.0
2009-10-23 03:25:00,69.255,69.288,69.238,69.267,64400000.0
2009-10-23 03:30:00,69.263,69.263,69.221,69.229,81600000.0
2009-10-23 03:35:00,69.238,69.251,69.211,69.226,71400000.0
2009-10-23 03:40:00,69.229,69.24,69.218,69.222,78400000.0
2009-10-23 03:45:00,69.231,69.239,69.185,69.203,100800000.0
2009-10-23 03:50:00,69.227,69.236,69.139,69.227,64000000.0
2009-10-23 03:55:00,69.227,69.254,69.194,69.239,72000000.0
2009-10-23 04:00:00,69.239,69.254,69.197,69.254,51600000.0
2009-10-23 04:05:00,69.288,69.342,69.279,69.342,62400000.0
2009-10-23 04:10:00,69.344,69.346,69.274,69.285,60800000.0
2009-10-23 04:15:00,69.281,69.333,69.278,69.315,76800000.0
2009-10-23 04:20:00,69.323,69.377,69.318,69.368,64400000.0
2009-10-23 04:25:00,69.376,69.393,69.342,69.36,58600000.0
2009-10-23 04:30:00,69.357,69.387,69.347,69.347,64000000.0
2009-10-23 04:35:00,69.345,69.371,69.334,69.334,60800000.0
2009-10-23 04:40:00,69.313,69.323,69.251,69.282,56000000.0
2009-10-23 04:45:00,69.294,69.307,69.282,69.292,68800000.0
2009-10-23 04:50:00,69.287,69.336,69.287,69.327,92800000.0
2009-10-23 04:55:00,69.321,69.333,69.294,69.305,64400000.0
2009-10-23 05:00:00,69.276,69.313,69.276,69.306,57600000.0
2009-10-23 05:05:00,69.33,69.335,69.284,69.299,61200000.0
2009-10-23 05:10:00,69.295,69.332,69.285,69.297,70400000.0
2009-10-23 05:15:00,69.289,69.298,69.265,69.265,57600000.0
2009-10-23 05:20:00,69.294,69.308,69.287,69.296,131600000.0
2009-10-23 05:25:00,69.296,69.313,69.278,69.284,91200000.0
2009-10-23 05:30:00,69.306,69.347,69.291,69.335,67200000.0
2009-10-23 05:35:00,69.34,69.365,69.34,69.348,56000000.0
2009-10-23 05:40:00,69.356,69.356,69.28,69.292,69200000.0
2009-10-23 05:45:00,69.27,69.281,69.254,69.269,72000000.0
2009-10-23 05:50:00,69.269,69.269,69.203,69.217,73600000.0
2009-10-23 05:55:00,69.219,69.234,69.21,69.218,64000000.0
2009-10-23 06:00:00,69.243,69.245,69.22,69.237,104000000.0
2009-10-23 06:05:00,69.226,69.236,69.192,69.226,80000000.0
2009-10-23 06:10:00,69.23,69.243,69.223,69.23,84800000.0
2009-10-23 06:15:00,69.269,69.293,69.245,69.25,62400000.0
2009-10-23 06:20:00,69.254,69.254,69.221,69.239,61200000.0
2009-10-23 06:25:00,69.237,69.254,69.237,69.245,58400000.0
2009-10-23 06:30:00,69.249,69.288,69.249,69.276,121600000.0
2009-10-23 06:35:00,69.276,69.293,69.261,69.262,54400000.0
2009-10-23 06:40:00,69.295,69.31,69.295,69.303,104000000.0
2009-10-23 06:45:00,69.303,69.334,69.284,69.334,78400000.0
2009-10-23 06:50:00,69.333,69.341,69.309,69.338,78800000.0
2009-10-23 06:55:00,69.33,69.354,69.329,69.341,62400000.0
2009-10-23 07:00:00,69.341,69.372,69.341,69.359,75600000.0
2009-10-23 07:05:00,69.365,69.396,69.334,69.39,80000000.0
2009-10-23 07:10:00,69.394,69.399,69.349,69.39,72400000.0
2009-10-23 07:15:00,69.41,69.41,69.317,69.323,49600000.0
2009-10-23 07:20:00,69.322,69.338,69.299,69.299,61800000.0
2009-10-23 07:25:00,69.294,69.338,69.288,69.288,73600000.0
2009-10-23 07:30:00,69.292,69.297,69.212,69.212,73600000.0
2009-10-23 07:35:00,69.197,69.224,69.181,69.223,59200000.0
2009-10-23 07:40:00,69.179,69.281,69.179,69.281,118800000.0
2009-10-23 07:45:00,69.296,69.315,69.255,69.27,113600000.0
2009-10-23 07:50:00,69.27,69.331,69.264,69.287,152000000.0
2009-10-23 07:55:00,69.297,69.417,69.289,69.417,105600000.0
2009-10-23 08:00:00,69.403,69.403,69.332,69.348,96800000.0
2009-10-23 08:05:00,69.342,69.342,69.295,69.308,72800000.0
2009-10-23 08:10:00,69.32,69.327,69.302,69.32,102400000.0
2009-10-23 08:15:00,69.306,69.401,69.295,69.384,104000000.0
2009-10-23 08:20:00,69.374,69.374,69.292,69.305,113600000.0
2009-10-23 08:25:00,69.294,69.34,69.281,69.34,193000000.0
2009-10-23 08:30:00,69.345,69.347,69.276,69.276,188800000.0
2009-10-23 08:35:00,69.249,69.269,69.229,69.235,107200000.0
2009-10-23 08:40:00,69.243,69.296,69.233,69.292,131600000.0
2009-10-23 08:45:00,69.293,69.367,69.293,69.341,142800000.0
2009-10-23 08:50:00,69.312,69.37,69.311,69.367,182800000.0
2009-10-23 08:55:00,69.362,69.365,69.329,69.35,126400000.0
2009-10-23 09:00:00,69.354,69.376,69.336,69.337,121600000.0
2009-10-23 09:05:00,69.324,69.366,69.324,69.354,150400000.0
2009-10-23 09:10:00,69.38,69.414,69.347,69.388,238400000.0
2009-10-23 09:15:00,69.387,69.445,69.383,69.424,295800000.0
2009-10-23 09:20:00,69.427,69.441,69.413,69.42,276400000.0
2009-10-23 09:25:00,69.427,69.436,69.405,69.413,231400000.0
2009-10-23 09:30:00,69.41,69.424,69.38,69.424,136400000.0
2009-10-23 09:35:00,69.441,69.443,69.421,69.425,208400000.0
2009-10-23 09:40:00,69.424,69.424,69.387,69.407,207200000.0
2009-10-23 09:45:00,69.404,69.421,69.399,69.416,118400000.0
2009-10-23 09:50:00,69.42,69.473,69.411,69.456,227400000.0
2009-10-23 09:55:00,69.464,69.5,69.432,69.443,178000000.0
2009-10-23 10:00:00,69.441,69.446,69.41,69.419,242000000.0
2009-10-23 10:05:00,69.421,69.429,69.383,69.402,218400000.0
2009-10-23 10:10:00,69.394,69.418,69.377,69.385,234000000.0
2009-10-23 10:15:00,69.375,69.387,69.363,69.372,270800000.0
2009-10-23 10:20:00,69.353,69.355,69.313,69.319,217200000.0
2009-10-23 10:25:00,69.297,69.318,69.277,69.31,288800000.0
2009-10-23 10:30:00,69.271,69.31,69.182,69.284,157800000.0
2009-10-23 10:35:00,69.281,69.281,69.235,69.239,91600000.0
2009-10-23 10:40:00,69.245,69.27,69.225,69.263,165200000.0
2009-10-23 10:45:00,69.26,69.308,69.241,69.306,140800000.0
2009-10-23 10:50:00,69.298,69.312,69.236,69.257,277200000.0
2009-10-23 10:55:00,69.26,69.288,69.252,69.28,209600000.0
2009-10-23 11:00:00,69.293,69.301,69.239,69.253,187200000.0
2009-10-23 11:05:00,69.26,69.26,69.218,69.218,196000000.0
2009-10-23 11:10:00,69.224,69.344,69.223,69.334,284600000.0
2009-10-23 11:15:00,69.327,69.339,69.272,69.289,236800000.0
2009-10-23 11:20:00,69.296,69.307,69.279,69.307,221200000.0
2009-10-23 11:25:00,69.314,69.375,69.303,69.375,173200000.0
2009-10-23 11:30:00,69.379,69.405,69.363,69.369,124800000.0
2009-10-23 11:35:00,69.365,69.37,69.303,69.303,181200000.0
2009-10-23 11:40:00,69.309,69.322,69.3,69.31,226400000.0
2009-10-23 11:45:00,69.322,69.357,69.322,69.357,264000000.0
2009-10-23 11:50:00,69.355,69.356,69.313,69.322,205200000.0
2009-10-23 11:55:00,69.318,69.32,69.285,69.305,224400000.0
2009-10-23 12:00:00,69.298,69.302,69.278,69.298,164000000.0
2009-10-23 12:05:00,69.297,69.306,69.255,69.268,142400000.0
2009-10-23 12:10:00,69.27,69.27,69.213,69.213,124800000.0
2009-10-23 12:15:00,69.179,69.185,69.148,69.18,158400000.0
2009-10-23 12:20:00,69.193,69.193,69.152,69.155,191200000.0
2009-10-23 12:25:00,69.147,69.154,69.038,69.038,259600000.0
2009-10-23 12:30:00,69.028,69.187,69.018,69.172,213600000.0
2009-10-23 12:35:00,69.186,69.193,69.18,69.185,115200000.0
2009-10-23 12:40:00,69.195,69.204,69.141,69.141,120400000.0
2009-10-23 12:45:00,69.138,69.159,69.126,69.149,181800000.0
2009-10-23 12:50:00,69.155,69.249,69.155,69.235,120400000.0
2009-10-23 12:55:00,69.235,69.324,69.233,69.315,97000000.0
2009-10-23 13:00:00,69.317,69.364,69.299,69.35,64000000.0
2009-10-23 13:05:00,69.352,69.355,69.291,69.316,104000000.0
2009-10-23 13:10:00,69.319,69.319,69.268,69.29,87200000.0
2009-10-23 13:15:00,69.305,69.328,69.28,69.281,148400000.0
2009-10-23 13:20:00,69.251,69.255,69.229,69.245,159200000.0
2009-10-23 13:25:00,69.246,69.288,69.244,69.288,140800000.0
2009-10-23 13:30:00,69.273,69.289,69.257,69.266,159200000.0
2009-10-23 13:35:00,69.297,69.35,69.297,69.334,138600000.0
2009-10-23 13:40:00,69.328,69.374,69.328,69.374,102400000.0
2009-10-23 13:45:00,69.366,69.366,69.323,69.324,115200000.0
2009-10-23 13:50:00,69.298,69.345,69.298,69.345,164800000.0
2009-10-23 13:55:00,69.349,69.361,69.331,69.332,120000000.0
2009-10-23 14:00:00,69.339,69.34,69.302,69.322,104000000.0
2009-10-23 14:05:00,69.314,69.344,69.3,69.341,115200000.0
2009-10-23 14:10:00,69.342,69.394,69.33,69.386,88000000.0
2009-10-23 14:15:00,69.397,69.427,69.387,69.427,128000000.0
2009-10-23 14:20:00,69.433,69.459,69.433,69.44,118400000.0
2009-10-23 14:25:00,69.421,69.456,69.404,69.456,59200000.0
2009-10-23 14:30:00,69.481,69.517,69.403,69.484,64400000.0
2009-10-23 14:35:00,69.49,69.513,69.477,69.497,60800000.0
2009-10-23 14:40:00,69.529,69.575,69.519,69.569,60800000.0
2009-10-23 14:45:00,69.575,69.585,69.558,69.576,64000000.0
2009-10-23 14:50:00,69.583,69.601,69.567,69.594,60800000.0
2009-10-23 14:55:00,69.595,69.602,69.534,69.534,59200000.0
2009-10-23 15:00:00,69.55,69.564,69.521,69.521,72000000.0
2009-10-23 15:05:00,69.512,69.526,69.473,69.509,60800000.0
2009-10-23 15:10:00,69.498,69.536,69.498,69.506,51200000.0
2009-10-23 15:15:00,69.514,69.54,69.504,69.532,73600000.0
2009-10-23 15:20:00,69.539,69.562,69.437,69.553,68800000.0
2009-10-23 15:25:00,69.568,69.606,69.568,69.595,64400000.0
2009-10-23 15:30:00,69.61,69.612,69.546,69.546,65600000.0
2009-10-23 15:35:00,69.555,69.555,69.439,69.475,62400000.0
2009-10-23 15:40:00,69.469,69.469,69.4,69.414,74000000.0
2009-10-23 15:45:00,69.386,69.444,69.37,69.443,54400000.0
2009-10-23 15:50:00,69.453,69.542,69.453,69.542,57600000.0
2009-10-23 15:55:00,69.55,69.559,69.518,69.543,60800000.0
2009-10-23 16:00:00,69.626,69.668,69.402,69.402,60800000.0
2009-10-23 16:05:00,69.365,69.387,69.276,69.293,65600000.0
2009-10-23 16:10:00,69.284,69.285,69.172,69.249,51200000.0
2009-10-23 16:15:00,69.24,69.384,69.234,69.382,64000000.0
2009-10-23 16:20:00,69.387,69.391,69.35,69.387,57600000.0
2009-10-23 16:25:00,69.397,69.44,69.337,69.432,68800000.0
2009-10-23 16:30:00,69.445,69.445,69.346,69.359,64400000.0
2009-10-23 16:35:00,69.354,69.366,69.301,69.332,64000000.0
2009-10-23 16:40:00,69.363,69.388,69.362,69.368,65600000.0
2009-10-23 16:45:00,69.373,69.381,69.32,69.373,65600000.0
2009-10-23 16:50:00,69.369,69.403,69.283,69.403,58000000.0
2009-10-23 16:55:00,69.387,69.392,69.318,69.392,68800000.0
2009-10-23 17:00:00,69.377,69.388,69.271,69.346,58600000.0
2009-10-23 17:05:00,69.354,69.387,69.342,69.381,65600000.0
2009-10-23 17:10:00,69.391,69.403,69.364,69.403,62400000.0
2009-10-23 17:15:00,69.406,69.406,69.328,69.337,52800000.0
2009-10-23 17:20:00,69.333,69.348,69.231,69.348,54400000.0
2009-10-23 17:25:00,69.349,69.432,69.349,69.396,65600000.0
2009-10-23 17:30:00,69.402,69.402,69.312,69.314,56000000.0
2009-10-23 17:35:00,69.318,69.366,69.316,69.366,59200000.0
2009-10-23 17:40:00,69.388,69.451,69.388,69.451,54400000.0
2009-10-23 17:45:00,69.45,69.454,69.399,69.41,59200000.0
2009-10-23 17:50:00,69.415,69.463,69.402,69.452,62400000.0
2009-10-23 17:55:00,69.461,69.489,69.44,69.475,57600000.0
2009-10-23 18:00:00,69.476,69.526,69.405,69.499,64000000.0
2009-10-23 18:05:00,69.475,69.497,69.449,69.469,65600000.0
2009-10-23 18:10:00,69.471,69.473,69.433,69.433,58000000.0
2009-10-23 18:15:00,69.415,69.446,69.384,69.446,51200000.0
2009-10-23 18:20:00,69.438,69.446,69.371,69.431,60800000.0
2009-10-23 18:25:00,69.439,69.506,69.439,69.505,60800000.0
2009-10-23 18:30:00,69.5,69.5,69.442,69.447,56000000.0
2009-10-23 18:35:00,69.458,69.505,69.447,69.504,70400000.0
2009-10-23 18:40:00,69.522,69.526,69.498,69.513,62400000.0
2009-10-23 18:45:00,69.51,69.558,69.509,69.553,59200000.0
2009-10-23 18:50:00,69.545,69.545,69.483,69.496,64000000.0
2009-10-23 18:55:00,69.503,69.516,69.463,69.506,67200000.0
2009-10-23 19:00:00,69.499,69.499,69.465,69.485,59200000.0
2009-10-23 19:05:00,69.488,69.51,69.455,69.466,73600000.0
2009-10-23 19:10:00,69.467,69.536,69.46,69.52,59200000.0
2009-10-23 19:15:00,69.524,69.536,69.504,69.514,72000000.0
2009-10-23 19:20:00,69.511,69.511,69.436,69.451,67200000.0
2009-10-23 19:25:00,69.455,69.458,69.423,69.436,56000000.0
2009-10-23 19:30:00,69.427,69.428,69.314,69.328,56000000.0
2009-10-23 19:35:00,69.323,69.336,69.301,69.31,60800000.0
2009-10-23 19:40:00,69.327,69.371,69.327,69.357,62400000.0
2009-10-23 19:45:00,69.349,69.362,69.329,69.362,57600000.0
2009-10-23 19:50:00,69.369,69.412,69.358,69.405,57600000.0
2009-10-23 19:55:00,69.388,69.433,69.381,69.433,52800000.0
2009-10-23 20:00:00,69.413,69.413,69.295,69.307,53800000.0
2009-10-23 20:05:00,69.293,69.356,69.278,69.351,67200000.0
2009-10-23 20:10:00,69.339,69.374,69.331,69.348,70400000.0
2009-10-23 20:15:00,69.368,69.399,69.348,69.399,59200000.0
2009-10-23 20:20:00,69.395,69.441,69.388,69.431,60800000.0
2009-10-23 20:25:00,69.421,69.421,69.372,69.401,65600000.0
2009-10-23 20:30:00,69.401,69.408,69.364,69.403,65600000.0
2009-10-23 20:35:00,69.386,69.413,69.376,69.407,59200000.0
2009-10-23 20:40:00,69.409,69.419,69.385,69.385,58000000.0
2009-10-23 20:45:00,69.377,69.44,69.362,69.44,54400000.0
2009-10-23 20:50:00,69.407,69.439,69.407,69.414,56000000.0
2009-10-23 20:55:00,69.4,69.404,69.272,69.386,65600000.0
2009-10-23 21:00:00,69.392,69.424,69.367,69.382,65600000.0
2009-10-23 21:05:00,69.393,69.393,69.36,69.375,59200000.0
2009-10-23 21:10:00,69.377,69.411,69.351,69.411,62800000.0
2009-10-23 21:15:00,69.414,69.415,69.363,69.363,63400000.0
2009-10-23 21:20:00,69.386,69.386,69.326,69.337,60800000.0
2009-10-23 21:25:00,69.33,69.33,69.285,69.303,66000000.0
2009-10-23 21:30:00,69.305,69.364,69.301,69.35,56000000.0
2009-10-23 21:35:00,69.333,69.333,69.273,69.312,59600000.0
2009-10-23 21:40:00,69.299,69.321,69.295,69.306,64000000.0
2009-10-23 21:45:00,69.326,69.394,69.326,69.389,52800000.0
2009-10-23 21:50:00,69.433,69.449,69.281,69.411,65600000.0
2009-10-23 21:55:00,69.413,69.413,69.375,69.393,67200000.0
2009-10-23 22:00:00,69.39,69.414,69.335,69.414,60600000.0
2009-10-23 22:05:00,69.43,69.461,69.42,69.43,70400000.0
2009-10-23 22:10:00,69.438,69.452,69.418,69.433,67200000.0
2009-10-23 22:15:00,69.445,69.455,69.409,69.443,64000000.0
2009-10-23 22:20:00,69.429,69.453,69.415,69.432,60800000.0
2009-10-23 22:25:00,69.438,69.452,69.419,69.424,64000000.0
2009-10-23 22:30:00,69.428,69.455,69.41,69.437,64000000.0
2009-10-23 22:35:00,69.437,69.442,69.414,69.423,68800000.0
2009-10-23 22:40:00,69.437,69.452,69.421,69.441,53200000.0
2009-10-23 22:45:00,69.491,69.54,69.464,69.472,62800000.0
2009-10-23 22:50:00,69.487,69.489,69.435,69.448,56000000.0
2009-10-23 22:55:00,69.46,69.46,69.371,69.383,62400000.0
2009-10-25 23:00:00,69.358,69.382,69.343,69.361,54400000.0
2009-10-25 23:05:00,69.347,69.374,69.29,69.374,64400000.0
2009-10-25 23:10:00,69.361,69.38,69.303,69.311,54400000.0
2009-10-25 23:15:00,69.293,69.34,69.292,69.321,68800000.0
2009-10-25 23:20:00,69.328,69.355,69.301,69.303,49000000.0
2009-10-25 23:25:00,69.318,69.333,69.22,69.316,67600000.0
2009-10-25 23:30:00,69.305,69.331,69.272,69.3,62400000.0
2009-10-25 23:35:00,69.283,69.305,69.277,69.282,65600000.0
2009-10-25 23:40:00,69.269,69.3,69.26,69.292,65600000.0
2009-10-25 23:45:00,69.299,69.333,69.292,69.312,65600000.0
2009-10-25 23:50:00,69.309,69.309,69.228,69.286,60800000.0
2009-10-25 23:55:00,69.296,69.39,69.271,69.382,58600000.0
2009-10-26 00:00:00,69.401,69.434,69.351,69.356,62400000.0
2009-10-26 00:05:00,69.348,69.348,69.308,69.32,65600000.0
2009-10-26 00:10:00,69.321,69.351,69.306,69.331,59600000.0
2009-10-26 00:15:00,69.341,69.35,69.327,69.342,52800000.0
2009-10-26 00:20:00,69.326,69.33,69.245,69.317,48000000.0
2009-10-26 00:25:00,69.326,69.418,69.317,69.418,62400000.0
2009-10-26 00:30:00,69.432,69.442,69.409,69.413,60800000.0
2009-10-26 00:35:00,69.415,69.418,69.386,69.386,57600000.0
2009-10-26 00:40:00,69.387,69.411,69.382,69.392,52800000.0
2009-10-26 00:45:00,69.38,69.407,69.37,69.406,62400000.0
2009-10-26 00:50:00,69.414,69.424,69.395,69.411,67600000.0
2009-10-26 00:55:00,69.422,69.427,69.405,69.408,67200000.0
2009-10-26 01:00:00,69.408,69.427,69.362,69.404,56000000.0
2009-10-26 01:05:00,69.395,69.42,69.388,69.403,59200000.0
2009-10-26 01:10:00,69.415,69.415,69.313,69.366,64000000.0
2009-10-26 01:15:00,69.36,69.381,69.357,69.373,52800000.0
2009-10-26 01:20:00,69.373,69.382,69.339,69.381,60800000.0
2009-10-26 01:25:00,69.375,69.399,69.363,69.385,52800000.0
2009-10-26 01:30:00,69.383,69.407,69.376,69.407,55400000.0
2009-10-26 01:35:00,69.411,69.432,69.326,69.409,56400000.0
2009-10-26 01:40:00,69.424,69.44,69.41,69.42,57600000.0
2009-10-26 01:45:00,69.426,69.426,69.385,69.396,69200000.0
2009-10-26 01:50:00,69.411,69.413,69.381,69.387,64000000.0
2009-10-26 01:55:00,69.374,69.381,69.349,69.368,57600000.0
2009-10-26 02:00:00,69.357,69.377,69.276,69.276,65600000.0
2009-10-26 02:05:00,69.285,69.294,69.199,69.199,83200000.0
2009-10-26 02:10:00,69.177,69.208,69.177,69.202,66600000.0
2009-10-26 02:15:00,69.195,69.234,69.195,69.225,72400000.0
2009-10-26 02:20:00,69.218,69.249,69.197,69.249,70800000.0
2009-10-26 02:25:00,69.25,69.263,69.234,69.255,67200000.0
2009-10-26 02:30:00,69.238,69.247,69.222,69.233,68800000.0
2009-10-26 02:35:00,69.244,69.25,69.178,69.215,65600000.0
2009-10-26 02:40:00,69.2,69.318,69.2,69.316,75200000.0
2009-10-26 02:45:00,69.322,69.344,69.313,69.339,59600000.0
2009-10-26 02:50:00,69.341,69.431,69.341,69.355,86400000.0
2009-10-26 02:55:00,69.332,69.352,69.262,69.288,80400000.0
2009-10-26 03:00:00,69.287,69.312,69.25,69.271,76800000.0
2009-10-26 03:05:00,69.267,69.332,69.267,69.326,67600000.0
2009-10-26 03:10:00,69.313,69.355,69.291,69.306,61200000.0
2009-10-26 03:15:00,69.308,69.32,69.253,69.267,56400000.0
2009-10-26 03:20:00,69.248,69.294,69.184,69.241,82000000.0
2009-10-26 03:25:00,69.226,69.229,69.158,69.175,64000000.0
2009-10-26 03:30:00,69.173,69.186,69.144,69.18,81600000.0
2009-10-26 03:35:00,69.154,69.184,69.135,69.164,72000000.0
2009-10-26 03:40:00,69.155,69.196,69.148,69.194,83200000.0
2009-10-26 03:45:00,69.201,69.314,69.2,69.302,101200000.0
2009-10-26 03:50:00,69.326,69.35,69.229,69.27,64000000.0
2009-10-26 03:55:00,69.281,69.325,69.258,69.31,64000000.0
2009-10-26 04:00:00,69.32,69.404,69.32,69.384,51200000.0
2009-10-26 04:05:00,69.382,69.397,69.331,69.331,62400000.0
2009-10-26 04:10:00,69.338,69.339,69.29,69.329,56400000.0
2009-10-26 04:15:00,69.324,69.324,69.276,69.298,80400000.0
2009-10-26 04:20:00,69.315,69.323,69.225,69.225,64000000.0
2009-10-26 04:25:00,69.231,69.264,69.231,69.261,59200000.0
2009-10-26 04:30:00,69.267,69.279,69.227,69.257,64400000.0
2009-10-26 04:35:00,69.261,69.261,69.199,69.229,66000000.0
2009-10-26 04:40:00,69.221,69.225,69.156,69.173,56000000.0
2009-10-26 04:45:00,69.174,69.189,69.153,69.182,68800000.0
2009-10-26 04:50:00,69.174,69.206,69.134,69.134,92800000.0
2009-10-26 04:55:00,69.125,69.166,69.124,69.16,64000000.0
2009-10-26 05:00:00,69.14,69.171,69.126,69.164,66000000.0
2009-10-26 05:05:00,69.155,69.165,69.105,69.118,60800000.0
2009-10-26 05:10:00,69.104,69.174,69.092,69.166,70400000.0
2009-10-26 05:15:00,69.148,69.194,69.098,69.098,60800000.0
2009-10-26 05:20:00,69.177,69.177,69.091,69.102,131200000.0
2009-10-26 05:25:00,69.113,69.151,69.083,69.151,91200000.0
2009-10-26 05:30:00,69.151,69.163,69.139,69.147,67600000.0
2009-10-26 05:35:00,69.144,69.154,69.101,69.107,56000000.0
2009-10-26 05:40:00,69.121,69.145,69.12,69.143,67200000.0
2009-10-26 05:45:00,69.125,69.188,69.123,69.188,72000000.0
2009-10-26 05:50:00,69.196,69.196,69.132,69.139,73600000.0
2009-10-26 05:55:00,69.143,69.167,69.113,69.164,64400000.0
2009-10-26 06:00:00,69.169,69.187,69.159,69.18,104000000.0
2009-10-26 06:05:00,69.175,69.192,69.166,69.183,75600000.0
2009-10-26 06:10:00,69.167,69.19,69.132,69.145,84800000.0
2009-10-26 06:15:00,69.137,69.168,69.122,69.151,62400000.0
2009-10-26 06:20:00,69.156,69.159,69.074,69.096,60800000.0
2009-10-26 06:25:00,69.094,69.115,69.093,69.104,57600000.0
2009-10-26 06:30:00,69.079,69.11,69.069,69.096,121600000.0
2009-10-26 06:35:00,69.097,69.099,69.053,69.095,54400000.0
2009-10-26 06:40:00,69.091,69.093,69.061,69.093,104400000.0
2009-10-26 06:45:00,69.094,69.103,69.059,69.103,78400000.0
2009-10-26 06:50:00,69.101,69.11,69.087,69.104,78800000.0
2009-10-26 06:55:00,69.089,69.136,69.085,69.136,62400000.0
2009-10-26 07:00:00,69.125,69.142,69.1,69.116,75200000.0
2009-10-26 07:05:00,69.125,69.135,69.09,69.133,80000000.0
2009-10-26 07:10:00,69.133,69.141,69.112,69.123,72000000.0
2009-10-26 07:15:00,69.124,69.124,69.075,69.083,49600000.0
2009-10-26 07:20:00,69.083,69.112,69.073,69.11,62400000.0
2009-10-26 07:25:00,69.11,69.125,69.095,69.112,73600000.0
2009-10-26 07:30:00,69.115,69.154,69.114,69.143,70400000.0
2009-10-26 07:35:00,69.124,69.18,69.102,69.18,59200000.0
2009-10-26 07:40:00,69.171,69.179,69.124,69.159,118400000.0
2009-10-26 07:45:00,69.142,69.194,69.134,69.153,113600000.0
2009-10-26 07:50:00,69.154,69.154,69.127,69.143,152000000.0
2009-10-26 07:55:00,69.151,69.18,69.135,69.163,105600000.0
2009-10-26 08:00:00,69.17,69.234,69.155,69.223,96000000.0
2009-10-26 08:05:00,69.22,69.229,69.205,69.205,72000000.0
2009-10-26 08:10:00,69.178,69.211,69.178,69.185,102800000.0
2009-10-26 08:15:00,69.183,69.223,69.182,69.222,104800000.0
2009-10-26 08:20:00,69.241,69.241,69.185,69.208,113600000.0
2009-10-26 08:25:00,69.202,69.214,69.188,69.212,194000000.0
2009-10-26 08:30:00,69.207,69.215,69.169,69.2,189200000.0
2009-10-26 08:35:00,69.196,69.197,69.121,69.134,107200000.0
2009-10-26 08:40:00,69.149,69.174,69.14,69.155,131600000.0
2009-10-26 08:45:00,69.161,69.172,69.148,69.163,142800000.0
2009-10-26 08:50:00,69.173,69.198,69.164,69.197,182800000.0
2009-10-26 08:55:00,69.205,69.286,69.205,69.286,126400000.0
2009-10-26 09:00:00,69.314,69.337,69.28,69.28,121600000.0
2009-10-26 09:05:00,69.285,69.296,69.22,69.22,150400000.0
2009-10-26 09:10:00,69.208,69.213,69.155,69.182,237600000.0
2009-10-26 09:15:00,69.195,69.227,69.195,69.208,296800000.0
2009-10-26 09:20:00,69.218,69.247,69.21,69.242,275600000.0
2009-10-26 09:25:00,69.251,69.257,69.226,69.236,232000000.0
2009-10-26 09:30:00,69.255,69.268,69.238,69.254,136400000.0
2009-10-26 09:35:00,69.253,69.3,69.235,69.298,208400000.0
2009-10-26 09:40:00,69.29,69.29,69.249,69.251,205800000.0
2009-10-26 09:45:00,69.243,69.266,69.229,69.259,118800000.0
2009-10-26 09:50:00,69.259,69.277,69.226,69.269,227600000.0
2009-10-26 09:55:00,69.269,69.3,69.258,69.274,177600000.0
2009-10-26 10:00:00,69.274,69.319,69.253,69.277,241800000.0
2009-10-26 10:05:00,69.296,69.302,69.254,69.29,217600000.0
2009-10-26 10:10:00,69.291,69.327,69.262,69.262,234800000.0
2009-10-26 10:15:00,69.251,69.272,69.242,69.25,270800000.0
2009-10-26 10:20:00,69.238,69.245,69.199,69.224,216400000.0
2009-10-26 10:25:00,69.219,69.251,69.206,69.229,288400000.0
2009-10-26 10:30:00,69.239,69.251,69.228,69.23,158400000.0
2009-10-26 10:35:00,69.226,69.261,69.226,69.232,91200000.0
2009-10-26 10:40:00,69.228,69.234,69.152,69.171,165600000.0
2009-10-26 10:45:00,69.181,69.199,69.18,69.195,140800000.0
2009-10-26 10:50:00,69.189,69.205,69.176,69.19,277200000.0
2009-10-26 10:55:00,69.184,69.216,69.183,69.214,210400000.0
2009-10-26 11:00:00,69.215,69.271,69.207,69.271,187600000.0
2009-10-26 11:05:00,69.304,69.329,69.301,69.315,196400000.0
2009-10-26 11:10:00,69.306,69.331,69.281,69.303,284200000.0
2009-10-26 11:15:00,69.291,69.291,69.247,69.269,236600000.0
2009-10-26 11:20:00,69.272,69.273,69.219,69.233,220200000.0
2009-10-26 11:25:00,69.234,69.251,69.221,69.247,172600000.0
2009-10-26 11:30:00,69.242,69.367,69.235,69.365,125200000.0
2009-10-26 11:35:00,69.373,69.377,69.312,69.346,180800000.0
2009-10-26 11:40:00,69.35,69.353,69.297,69.297,225400000.0
2009-10-26 11:45:00,69.285,69.294,69.258,69.265,264000000.0
2009-10-26 11:50:00,69.262,69.262,69.193,69.259,205200000.0
2009-10-26 11:55:00,69.258,69.264,69.239,69.239,224400000.0
2009-10-26 12:00:00,69.238,69.27,69.216,69.255,163200000.0
2009-10-26 12:05:00,69.225,69.256,69.224,69.241,142800000.0
2009-10-26 12:10:00,69.218,69.225,69.191,69.214,124800000.0
2009-10-26 12:15:00,69.217,69.231,69.198,69.204,158800000.0
2009-10-26 12:20:00,69.225,69.226,69.209,69.211,192000000.0
2009-10-26 12:25:00,69.198,69.217,69.064,69.103,259200000.0
2009-10-26 12:30:00,69.042,69.222,69.039,69.202,213200000.0
2009-10-26 12:35:00,69.219,69.231,69.216,69.222,115200000.0
2009-10-26 12:40:00,69.212,69.242,69.192,69.207,120000000.0
2009-10-26 12:45:00,69.208,69.211,69.157,69.157,182400000.0
2009-10-26 12:50:00,69.149,69.163,69.137,69.155,120800000.0
2009-10-26 12:55:00,69.156,69.159,69.123,69.156,97600000.0
2009-10-26 13:00:00,69.156,69.174,69.139,69.174,64000000.0
2009-10-26 13:05:00,69.173,69.176,69.117,69.16,104400000.0
2009-10-26 13:10:00,69.167,69.207,69.159,69.188,86800000.0
2009-10-26 13:15:00,69.182,69.182,69.154,69.171,147200000.0
2009-10-26 13:20:00,69.172,69.188,69.146,69.184,159200000.0
2009-10-26 13:25:00,69.18,69.18,69.147,69.17,141200000.0
2009-10-26 13:30:00,69.159,69.17,69.141,69.161,158800000.0
2009-10-26 13:35:00,69.153,69.153,69.129,69.143,139200000.0
2009-10-26 13:40:00,69.146,69.185,69.146,69.184,102400000.0
2009-10-26 13:45:00,69.185,69.212,69.182,69.208,115600000.0
2009-10-26 13:50:00,69.194,69.204,69.149,69.204,164200000.0
2009-10-26 13:55:00,69.204,69.227,69.177,69.184,120000000.0
2009-10-26 14:00:00,69.179,69.189,69.163,69.163,104000000.0
2009-10-26 14:05:00,69.14,69.157,69.118,69.132,116000000.0
2009-10-26 14:10:00,69.127,69.145,69.1,69.138,88000000.0
2009-10-26 14:15:00,69.122,69.151,69.106,69.133,128400000.0
2009-10-26 14:20:00,69.131,69.137,69.067,69.131,118400000.0
2009-10-26 14:25:00,69.123,69.13,69.101,69.126,64000000.0
2009-10-26 14:30:00,69.123,69.127,69.01,69.087,67200000.0
2009-10-26 14:35:00,69.076,69.14,69.068,69.132,60800000.0
2009-10-26 14:40:00,69.148,69.148,69.105,69.132,61200000.0
2009-10-26 14:45:00,69.125,69.125,69.098,69.125,59200000.0
2009-10-26 14:50:00,69.133,69.224,69.123,69.194,51200000.0
2009-10-26 14:55:00,69.187,69.255,69.185,69.243,66400000.0
2009-10-26 15:00:00,69.24,69.266,69.24,69.265,67200000.0
2009-10-26 15:05:00,69.298,69.321,69.282,69.295,61200000.0
2009-10-26 15:10:00,69.297,69.301,69.23,69.235,59200000.0
2009-10-26 15:15:00,69.24,69.246,69.203,69.237,73600000.0
2009-10-26 15:20:00,69.249,69.256,69.164,69.192,69200000.0
2009-10-26 15:25:00,69.175,69.193,69.143,69.193,64000000.0
2009-10-26 15:30:00,69.207,69.312,69.203,69.276,65600000.0
2009-10-26 15:35:00,69.263,69.319,69.254,69.304,62400000.0
2009-10-26 15:40:00,69.292,69.309,69.258,69.279,65600000.0
2009-10-26 15:45:00,69.301,69.36,69.296,69.299,54800000.0
2009-10-26 15:50:00,69.306,69.361,69.299,69.361,57600000.0
2009-10-26 15:55:00,69.374,69.427,69.37,69.424,60800000.0
2009-10-26 16:00:00,69.439,69.464,69.43,69.461,60800000.0
2009-10-26 16:05:00,69.475,69.505,69.432,69.494,66000000.0
2009-10-26 16:10:00,69.486,69.486,69.431,69.448,57600000.0
2009-10-26 16:15:00,69.456,69.468,69.433,69.433,64000000.0
2009-10-26 16:20:00,69.451,69.488,69.443,69.467,56000000.0
2009-10-26 16:25:00,69.469,69.475,69.399,69.399,69200000.0
2009-10-26 16:30:00,69.393,69.4,69.35,69.363,69800000.0
2009-10-26 16:35:00,69.36,69.368,69.275,69.275,64400000.0
2009-10-26 16:40:00,69.291,69.3,69.274,69.287,65000000.0
2009-10-26 16:45:00,69.307,69.343,69.292,69.331,65600000.0
2009-10-26 16:50:00,69.334,69.345,69.281,69.309,57600000.0
2009-10-26 16:55:00,69.305,69.311,69.248,69.248,68800000.0
2009-10-26 17:00:00,69.233,69.291,69.16,69.28,59200000.0
2009-10-26 17:05:00,69.286,69.348,69.282,69.313,65600000.0
2009-10-26 17:10:00,69.297,69.35,69.279,69.285,62400000.0
2009-10-26 17:15:00,69.277,69.277,69.192,69.196,52800000.0
2009-10-26 17:20:00,69.19,69.243,69.11,69.231,62400000.0
2009-10-26 17:25:00,69.233,69.239,69.112,69.112,65000000.0
2009-10-26 17:30:00,69.107,69.111,69.032,69.11,56000000.0
2009-10-26 17:35:00,69.131,69.131,69.027,69.096,59200000.0
2009-10-26 17:40:00,69.091,69.133,69.024,69.1,54800000.0
2009-10-26 17:45:00,69.101,69.109,69.016,69.024,59600000.0
2009-10-26 17:50:00,69.032,69.079,69.032,69.036,70400000.0
2009-10-26 17:55:00,69.055,69.064,68.894,68.905,57600000.0
2009-10-26 18:00:00,68.905,68.945,68.834,68.937,64000000.0
2009-10-26 18:05:00,68.942,68.942,68.844,68.933,65000000.0
2009-10-26 18:10:00,68.944,69.014,68.923,69.013,59200000.0
2009-10-26 18:15:00,69.004,69.071,68.978,69.071,51200000.0
2009-10-26 18:20:00,69.064,69.064,68.916,68.938,61200000.0
2009-10-26 18:25:00,68.941,68.944,68.856,68.916,60800000.0
2009-10-26 18:30:00,68.94,68.974,68.912,68.963,56000000.0
2009-10-26 18:35:00,68.989,68.989,68.928,68.959,70400000.0
2009-10-26 18:40:00,68.961,68.999,68.944,68.965,62400000.0
2009-10-26 18:45:00,68.965,68.965,68.856,68.856,59200000.0
2009-10-26 18:50:00,68.848,68.917,68.843,68.917,64000000.0
2009-10-26 18:55:00,68.916,69.019,68.916,69.014,67200000.0
2009-10-26 19:00:00,69.012,69.012,68.937,68.945,54400000.0
2009-10-26 19:05:00,68.94,68.957,68.932,68.939,70400000.0
2009-10-26 19:10:00,68.909,68.942,68.865,68.876,59200000.0
2009-10-26 19:15:00,68.893,68.902,68.83,68.838,72000000.0
2009-10-26 19:20:00,68.848,68.859,68.812,68.812,67600000.0
2009-10-26 19:25:00,68.802,68.821,68.775,68.798,56000000.0
2009-10-26 19:30:00,68.793,68.795,68.754,68.773,56000000.0
2009-10-26 19:35:00,68.755,68.794,68.746,68.783,60800000.0
2009-10-26 19:40:00,68.785,68.882,68.779,68.878,62400000.0
2009-10-26 19:45:00,68.879,68.935,68.878,68.928,67200000.0
2009-10-26 19:50:00,68.936,68.936,68.854,68.912,57600000.0
2009-10-26 19:55:00,68.912,68.952,68.906,68.933,52800000.0
2009-10-26 20:00:00,68.927,68.933,68.908,68.93,54400000.0
2009-10-26 20:05:00,68.939,68.939,68.884,68.898,60800000.0
2009-10-26 20:10:00,68.906,68.92,68.868,68.886,70400000.0
2009-10-26 20:15:00,68.876,68.891,68.732,68.732,59200000.0
2009-10-26 20:20:00,68.749,68.789,68.749,68.78,60800000.0
2009-10-26 20:25:00,68.788,68.822,68.784,68.811,65600000.0
2009-10-26 20:30:00,68.805,68.816,68.768,68.796,65600000.0
2009-10-26 20:35:00,68.773,68.795,68.737,68.755,59600000.0
2009-10-26 20:40:00,68.767,68.768,68.698,68.698,65600000.0
2009-10-26 20:45:00,68.718,68.76,68.715,68.741,54400000.0
2009-10-26 20:50:00,68.736,68.787,68.735,68.77,56800000.0
2009-10-26 20:55:00,68.768,68.838,68.74,68.829,66000000.0
2009-10-26 21:00:00,68.815,68.817,68.777,68.81,65600000.0
2009-10-26 21:05:00,68.814,68.817,68.775,68.779,59200000.0
2009-10-26 21:10:00,68.773,68.794,68.746,68.792,62400000.0
2009-10-26 21:15:00,68.794,68.809,68.781,68.789,64000000.0
2009-10-26 21:20:00,68.81,68.816,68.786,68.803,60800000.0
2009-10-26 21:25:00,68.801,68.802,68.752,68.799,65600000.0
2009-10-26 21:30:00,68.772,68.815,68.766,68.794,56000000.0
2009-10-26 21:35:00,68.813,68.818,68.796,68.81,59200000.0
2009-10-26 21:40:00,68.802,68.828,68.795,68.816,64000000.0
2009-10-26 21:45:00,68.831,68.911,68.829,68.905,52800000.0
2009-10-26 21:50:00,68.921,68.921,68.771,68.863,66000000.0
2009-10-26 21:55:00,68.88,68.904,68.859,68.872,67200000.0
2009-10-26 22:00:00,68.868,68.91,68.838,68.885,60200000.0
2009-10-26 22:05:00,68.88,68.882,68.86,68.87,70400000.0
2009-10-26 22:10:00,68.839,68.886,68.839,68.876,67600000.0
2009-10-26 22:15:00,68.871,68.886,68.848,68.885,64000000.0
2009-10-26 22:20:00,68.883,68.902,68.872,68.902,60800000.0
2009-10-26 22:25:00,68.901,68.901,68.861,68.891,64400000.0
2009-10-26 22:30:00,68.912,68.93,68.866,68.925,64000000.0
2009-10-26 22:35:00,68.917,68.933,68.89,68.89,69200000.0
2009-10-26 22:40:00,68.881,68.881,68.833,68.841,53200000.0
2009-10-26 22:45:00,68.846,68.881,68.824,68.858,62400000.0
2009-10-26 22:50:00,68.831,68.858,68.815,68.847,56400000.0
2009-10-26 22:55:00,68.84,68.87,68.819,68.869,62800000.0
2009-10-26 23:00:00,68.85,68.868,68.849,68.866,65600000.0
2009-10-26 23:05:00,68.872,68.889,68.854,68.87,64000000.0
2009-10-26 23:10:00,68.873,68.892,68.856,68.887,60800000.0
2009-10-26 23:15:00,68.878,68.901,68.857,68.857,64000000.0
2009-10-26 23:20:00,68.891,68.895,68.85,68.878,62800000.0
2009-10-26 23:25:00,68.876,68.9,68.79,68.893,67200000.0
2009-10-26 23:30:00,68.886,68.923,68.882,68.917,62400000.0
2009-10-26 23:35:00,68.92,68.938,68.884,68.89,65000000.0
2009-10-26 23:40:00,68.891,68.917,68.88,68.899,65600000.0
2009-10-26 23:45:00,68.871,68.902,68.864,68.894,70400000.0
2009-10-26 23:50:00,68.892,68.904,68.878,68.889,60800000.0
2009-10-26 23:55:00,68.891,68.951,68.876,68.938,59600000.0
2009-10-27 00:00:00,68.941,68.941,68.916,68.927,62400000.0
2009-10-27 00:05:00,68.923,68.93,68.906,68.924,66400000.0
2009-10-27 00:10:00,68.915,68.941,68.895,68.937,59200000.0
2009-10-27 00:15:00,68.939,68.976,68.939,68.958,52600000.0
2009-10-27 00:20:00,68.949,68.953,68.933,68.943,48000000.0
2009-10-27 00:25:00,68.946,68.963,68.928,68.928,62800000.0
2009-10-27 00:30:00,68.957,68.969,68.93,68.949,68800000.0
2009-10-27 00:35:00,68.951,68.951,68.906,68.915,58000000.0
2009-10-27 00:40:00,68.915,68.938,68.872,68.92,52800000.0
2009-10-27 00:45:00,68.907,68.92,68.87,68.876,62400000.0
2009-10-27 00:50:00,68.883,68.895,68.849,68.868,67600000.0
2009-10-27 00:55:00,68.85,68.85,68.769,68.8,67200000.0
2009-10-27 01:00:00,68.806,68.851,68.762,68.797,56000000.0
2009-10-27 01:05:00,68.796,68.805,68.655,68.664,59200000.0
2009-10-27 01:10:00,68.683,68.738,68.625,68.73,64000000.0
2009-10-27 01:15:00,68.709,68.736,68.699,68.719,52800000.0
2009-10-27 01:20:00,68.726,68.753,68.703,68.738,60800000.0
2009-10-27 01:25:00,68.731,68.746,68.695,68.695,53200000.0
2009-10-27 01:30:00,68.701,68.701,68.641,68.647,56000000.0
2009-10-27 01:35:00,68.666,68.696,68.591,68.676,60800000.0
2009-10-27 01:40:00,68.69,68.741,68.675,68.732,57600000.0
2009-10-27 01:45:00,68.727,68.759,68.725,68.73,62400000.0
2009-10-27 01:50:00,68.738,68.766,68.72,68.758,63400000.0
2009-10-27 01:55:00,68.75,68.764,68.721,68.75,57600000.0
2009-10-27 02:00:00,68.739,68.785,68.739,68.78,65600000.0
2009-10-27 02:05:00,68.753,68.827,68.746,68.821,83200000.0
2009-10-27 02:10:00,68.812,68.838,68.794,68.827,67600000.0
2009-10-27 02:15:00,68.825,68.827,68.783,68.824,72400000.0
2009-10-27 02:20:00,68.819,68.837,68.79,68.797,70400000.0
2009-10-27 02:25:00,68.809,68.815,68.791,68.794,67200000.0
2009-10-27 02:30:00,68.809,68.832,68.806,68.832,68800000.0
2009-10-27 02:35:00,68.834,68.909,68.834,68.897,65600000.0
2009-10-27 02:40:00,68.878,68.919,68.865,68.909,74600000.0
2009-10-27 02:45:00,68.914,68.914,68.845,68.846,67200000.0
2009-10-27 02:50:00,68.836,68.836,68.756,68.756,86800000.0
2009-10-27 02:55:00,68.763,68.794,68.74,68.788,80400000.0
2009-10-27 03:00:00,68.791,68.793,68.732,68.774,76800000.0
2009-10-27 03:05:00,68.783,68.79,68.764,68.767,66000000.0
2009-10-27 03:10:00,68.763,68.836,68.753,68.836,60800000.0
2009-10-27 03:15:00,68.829,68.829,68.727,68.733,56000000.0
2009-10-27 03:20:00,68.726,68.735,68.645,68.71,81600000.0
2009-10-27 03:25:00,68.71,68.77,68.698,68.752,64400000.0
2009-10-27 03:30:00,68.748,68.78,68.74,68.778,81600000.0
2009-10-27 03:35:00,68.786,68.791,68.717,68.717,76600000.0
2009-10-27 03:40:00,68.704,68.711,68.681,68.683,78400000.0
2009-10-27 03:45:00,68.681,68.681,68.628,68.657,100800000.0
2009-10-27 03:50:00,68.67,68.683,68.575,68.657,64000000.0
2009-10-27 03:55:00,68.665,68.678,68.637,68.654,64000000.0
2009-10-27 04:00:00,68.637,68.652,68.607,68.624,51600000.0
2009-10-27 04:05:00,68.615,68.641,68.558,68.633,62400000.0
2009-10-27 04:10:00,68.634,68.655,68.628,68.647,54800000.0
2009-10-27 04:15:00,68.642,68.675,68.603,68.617,76800000.0
2009-10-27 04:20:00,68.617,68.622,68.593,68.615,64000000.0
2009-10-27 04:25:00,68.618,68.647,68.609,68.627,58600000.0
2009-10-27 04:30:00,68.633,68.661,68.608,68.656,64000000.0
2009-10-27 04:35:00,68.654,68.698,68.648,68.677,60800000.0
2009-10-27 04:40:00,68.664,68.791,68.664,68.745,64000000.0
2009-10-27 04:45:00,68.738,68.772,68.727,68.736,69200000.0
2009-10-27 04:50:00,68.731,68.776,68.731,68.76,93200000.0
2009-10-27 04:55:00,68.76,68.796,68.76,68.789,67200000.0
2009-10-27 05:00:00,68.78,68.795,68.741,68.795,67200000.0
2009-10-27 05:05:00,68.793,68.798,68.771,68.78,61200000.0
2009-10-27 05:10:00,68.783,68.82,68.772,68.79,70400000.0
2009-10-27 05:15:00,68.779,68.797,68.769,68.797,57600000.0
2009-10-27 05:20:00,68.798,68.822,68.77,68.811,131200000.0
2009-10-27 05:25:00,68.814,68.847,68.785,68.818,91200000.0
2009-10-27 05:30:00,68.816,68.833,68.806,68.822,67200000.0
2009-10-27 05:35:00,68.823,68.882,68.79,68.868,56400000.0
2009-10-27 05:40:00,68.858,68.861,68.817,68.86,67200000.0
2009-10-27 05:45:00,68.865,68.89,68.855,68.863,72000000.0
2009-10-27 05:50:00,68.857,68.887,68.84,68.872,73600000.0
2009-10-27 05:55:00,68.876,68.878,68.852,68.852,68800000.0
2009-10-27 06:00:00,68.853,68.861,68.833,68.859,104000000.0
2009-10-27 06:05:00,68.851,68.853,68.812,68.845,75200000.0
2009-10-27 06:10:00,68.844,68.886,68.826,68.83,84800000.0
2009-10-27 06:15:00,68.837,68.837,68.802,68.823,62800000.0
2009-10-27 06:20:00,68.83,68.833,68.758,68.795,66000000.0
2009-10-27 06:25:00,68.799,68.799,68.755,68.757,57600000.0
2009-10-27 06:30:00,68.753,68.786,68.746,68.783,121600000.0
2009-10-27 06:35:00,68.783,68.821,68.77,68.819,57600000.0
2009-10-27 06:40:00,68.823,68.833,68.798,68.82,104000000.0
2009-10-27 06:45:00,68.821,68.845,68.79,68.837,78800000.0
2009-10-27 06:50:00,68.81,68.86,68.81,68.858,78800000.0
2009-10-27 06:55:00,68.857,68.867,68.844,68.863,62400000.0
2009-10-27 07:00:00,68.826,68.866,68.826,68.866,75600000.0
2009-10-27 07:05:00,68.877,68.882,68.858,68.881,80000000.0
2009-10-27 07:10:00,68.885,68.885,68.85,68.853,71400000.0
2009-10-27 07:15:00,68.873,68.873,68.834,68.85,49600000.0
2009-10-27 07:20:00,68.858,68.877,68.855,68.86,62400000.0
2009-10-27 07:25:00,68.859,68.866,68.835,68.853,73600000.0
2009-10-27 07:30:00,68.844,68.865,68.843,68.86,70400000.0
2009-10-27 07:35:00,68.861,68.873,68.843,68.873,59200000.0
2009-10-27 07:40:00,68.864,68.889,68.864,68.889,118400000.0
2009-10-27 07:45:00,68.901,68.927,68.89,68.898,113600000.0
2009-10-27 07:50:00,68.895,68.923,68.886,68.919,152000000.0
2009-10-27 07:55:00,68.919,68.919,68.89,68.909,105600000.0
2009-10-27 08:00:00,68.906,68.922,68.891,68.921,96400000.0
2009-10-27 08:05:00,68.933,68.942,68.908,68.933,72000000.0
2009-10-27 08:10:00,68.932,68.941,68.913,68.92,102800000.0
2009-10-27 08:15:00,68.912,68.955,68.868,68.946,104000000.0
2009-10-27 08:20:00,68.953,68.965,68.888,68.892,113600000.0
2009-10-27 08:25:00,68.896,68.936,68.889,68.934,193600000.0
2009-10-27 08:30:00,68.929,68.956,68.901,68.95,189200000.0
2009-10-27 08:35:00,68.944,68.948,68.896,68.917,107200000.0
2009-10-27 08:40:00,68.913,68.935,68.888,68.935,131600000.0
2009-10-27 08:45:00,68.93,68.93,68.87,68.876,142800000.0
2009-10-27 08:50:00,68.901,68.968,68.899,68.964,182800000.0
2009-10-27 08:55:00,68.967,69.024,68.966,69.002,126400000.0
2009-10-27 09:00:00,69.012,69.071,69.006,69.058,122000000.0
2009-10-27 09:05:00,69.061,69.076,69.031,69.068,150400000.0
2009-10-27 09:10:00,69.07,69.078,69.016,69.035,237200000.0
2009-10-27 09:15:00,69.025,69.061,69.024,69.048,295800000.0
2009-10-27 09:20:00,69.048,69.071,69.037,69.07,275200000.0
2009-10-27 09:25:00,69.09,69.09,69.024,69.048,232800000.0
2009-10-27 09:30:00,69.036,69.106,69.021,69.106,136400000.0
2009-10-27 09:35:00,69.111,69.111,69.065,69.065,208000000.0
2009-10-27 09:40:00,69.056,69.063,69.024,69.045,206800000.0
2009-10-27 09:45:00,69.053,69.062,68.996,68.998,118800000.0
2009-10-27 09:50:00,68.985,69.009,68.965,68.98,227200000.0
2009-10-27 09:55:00,68.972,68.983,68.887,68.899,177600000.0
2009-10-27 10:00:00,68.937,68.937,68.824,68.851,242400000.0
2009-10-27 10:05:00,68.854,68.904,68.821,68.896,218000000.0
2009-10-27 10:10:00,68.904,68.939,68.896,68.904,234000000.0
2009-10-27 10:15:00,68.891,68.891,68.854,68.857,271600000.0
2009-10-27 10:20:00,68.87,68.909,68.828,68.842,216000000.0
2009-10-27 10:25:00,68.835,68.847,68.779,68.779,288800000.0
2009-10-27 10:30:00,68.769,68.796,68.755,68.781,158800000.0
2009-10-27 10:35:00,68.772,68.778,68.652,68.676,96800000.0
2009-10-27 10:40:00,68.671,68.696,68.653,68.662,164800000.0
2009-10-27 10:45:00,68.655,68.672,68.617,68.63,141600000.0
2009-10-27 10:50:00,68.63,68.646,68.617,68.643,277400000.0
2009-10-27 10:55:00,68.655,68.673,68.646,68.667,209600000.0
2009-10-27 11:00:00,68.688,68.754,68.679,68.733,188000000.0
2009-10-27 11:05:00,68.743,68.754,68.702,68.714,195200000.0
2009-10-27 11:10:00,68.717,68.728,68.646,68.647,285600000.0
2009-10-27 11:15:00,68.635,68.671,68.626,68.636,237600000.0
2009-10-27 11:20:00,68.628,68.682,68.625,68.676,221200000.0
2009-10-27 11:25:00,68.66,68.678,68.643,68.661,172800000.0
2009-10-27 11:30:00,68.666,68.684,68.654,68.68,125200000.0
2009-10-27 11:35:00,68.685,68.705,68.666,68.701,181200000.0
2009-10-27 11:40:00,68.713,68.724,68.687,68.687,226000000.0
2009-10-27 11:45:00,68.682,68.683,68.635,68.635,263800000.0
2009-10-27 11:50:00,68.625,68.708,68.624,68.708,204800000.0
2009-10-27 11:55:00,68.71,68.734,68.697,68.734,224800000.0
2009-10-27 12:00:00,68.738,68.845,68.738,68.778,163200000.0
2009-10-27 12:05:00,68.773,68.828,68.769,68.816,142400000.0
2009-10-27 12:10:00,68.815,68.835,68.783,68.821,124800000.0
2009-10-27 12:15:00,68.811,68.87,68.809,68.862,158400000.0
2009-10-27 12:20:00,68.858,68.929,68.837,68.846,191400000.0
2009-10-27 12:25:00,68.83,68.836,68.66,68.689,259600000.0
2009-10-27 12:30:00,68.687,68.829,68.663,68.826,213200000.0
2009-10-27 12:35:00,68.829,68.829,68.797,68.81,115600000.0
2009-10-27 12:40:00,68.81,68.811,68.755,68.801,119800000.0
2009-10-27 12:45:00,68.805,68.843,68.802,68.814,182800000.0
2009-10-27 12:50:00,68.828,68.843,68.795,68.801,120000000.0
2009-10-27 12:55:00,68.795,68.822,68.772,68.792,97600000.0
2009-10-27 13:00:00,68.778,68.778,68.753,68.775,64000000.0
2009-10-27 13:05:00,68.777,68.778,68.75,68.764,103800000.0
2009-10-27 13:10:00,68.763,68.806,68.751,68.792,86400000.0
2009-10-27 13:15:00,68.794,68.808,68.76,68.76,147200000.0
2009-10-27 13:20:00,68.768,68.785,68.759,68.785,158800000.0
2009-10-27 13:25:00,68.78,68.808,68.77,68.805,140200000.0
2009-10-27 13:30:00,68.802,68.846,68.773,68.774,158400000.0
2009-10-27 13:35:00,68.778,68.785,68.741,68.741,139200000.0
2009-10-27 13:40:00,68.738,68.742,68.669,68.69,102400000.0
2009-10-27 13:45:00,68.706,68.738,68.701,68.704,115600000.0
2009-10-27 13:50:00,68.715,68.754,68.702,68.754,165600000.0
2009-10-27 13:55:00,68.763,68.803,68.763,68.801,120400000.0
2009-10-27 14:00:00,68.809,68.811,68.726,68.727,104000000.0
2009-10-27 14:05:00,68.703,68.72,68.67,68.707,115200000.0
2009-10-27 14:10:00,68.696,68.711,68.642,68.711,88000000.0
2009-10-27 14:15:00,68.71,68.753,68.707,68.752,128000000.0
2009-10-27 14:20:00,68.758,68.763,68.701,68.726,118800000.0
2009-10-27 14:25:00,68.72,68.723,68.679,68.699,59200000.0
2009-10-27 14:30:00,68.687,68.735,68.614,68.72,64400000.0
2009-10-27 14:35:00,68.73,68.76,68.716,68.724,70400000.0
2009-10-27 14:40:00,68.742,68.746,68.711,68.742,60800000.0
2009-10-27 14:45:00,68.726,68.73,68.69,68.716,59200000.0
2009-10-27 14:50:00,68.708,68.745,68.688,68.745,51200000.0
2009-10-27 14:55:00,68.76,68.76,68.711,68.739,58600000.0
2009-10-27 15:00:00,68.754,68.807,68.741,68.787,67200000.0
2009-10-27 15:05:00,68.79,68.806,68.759,68.775,60800000.0
2009-10-27 15:10:00,68.771,68.779,68.743,68.77,59200000.0
2009-10-27 15:15:00,68.776,68.784,68.726,68.741,73600000.0
2009-10-27 15:20:00,68.743,68.743,68.623,68.656,69200000.0
2009-10-27 15:25:00,68.641,68.654,68.628,68.646,63400000.0
2009-10-27 15:30:00,68.67,68.737,68.668,68.674,65000000.0
2009-10-27 15:35:00,68.702,68.708,68.663,68.666,62800000.0
2009-10-27 15:40:00,68.678,68.678,68.582,68.633,65600000.0
2009-10-27 15:45:00,68.614,68.636,68.58,68.632,54800000.0
2009-10-27 15:50:00,68.653,68.697,68.648,68.691,57600000.0
2009-10-27 15:55:00,68.7,68.704,68.574,68.574,60800000.0
2009-10-27 16:00:00,68.452,68.452,68.298,68.323,60800000.0
2009-10-27 16:05:00,68.321,68.338,68.251,68.32,65600000.0
2009-10-27 16:10:00,68.33,68.41,68.33,68.404,54800000.0
2009-10-27 16:15:00,68.414,68.414,68.308,68.308,64000000.0
2009-10-27 16:20:00,68.316,68.34,68.261,68.29,56000000.0
2009-10-27 16:25:00,68.281,68.555,68.281,68.555,68800000.0
2009-10-27 16:30:00,68.56,68.567,68.495,68.503,65600000.0
2009-10-27 16:35:00,68.513,68.568,68.509,68.522,64000000.0
2009-10-27 16:40:00,68.561,68.738,68.561,68.652,65600000.0
2009-10-27 16:45:00,68.662,68.678,68.622,68.622,65600000.0
2009-10-27 16:50:00,68.621,68.621,68.479,68.539,60800000.0
2009-10-27 16:55:00,68.518,68.557,68.512,68.554,68800000.0
2009-10-27 17:00:00,68.547,68.592,68.499,68.562,59600000.0
2009-10-27 17:05:00,68.557,68.559,68.493,68.536,66000000.0
2009-10-27 17:10:00,68.538,68.59,68.505,68.59,62400000.0
2009-10-27 17:15:00,68.592,68.592,68.536,68.554,52800000.0
2009-10-27 17:20:00,68.576,68.618,68.501,68.605,54400000.0
2009-10-27 17:25:00,68.586,68.627,68.568,68.618,65600000.0
2009-10-27 17:30:00,68.646,68.668,68.583,68.605,56000000.0
2009-10-27 17:35:00,68.607,68.693,68.607,68.685,58600000.0
2009-10-27 17:40:00,68.683,68.694,68.638,68.69,54400000.0
2009-10-27 17:45:00,68.686,68.692,68.66,68.673,59200000.0
2009-10-27 17:50:00,68.683,68.705,68.661,68.661,62400000.0
2009-10-27 17:55:00,68.675,68.708,68.589,68.592,57600000.0
2009-10-27 18:00:00,68.596,68.608,68.516,68.564,64000000.0
2009-10-27 18:05:00,68.57,68.579,68.541,68.544,65600000.0
2009-10-27 18:10:00,68.547,68.547,68.511,68.525,57600000.0
2009-10-27 18:15:00,68.516,68.555,68.516,68.554,51200000.0
2009-10-27 18:20:00,68.554,68.573,68.501,68.553,60800000.0
2009-10-27 18:25:00,68.559,68.568,68.459,68.459,61600000.0
2009-10-27 18:30:00,68.456,68.484,68.4,68.4,56000000.0
2009-10-27 18:35:00,68.41,68.491,68.409,68.479,70400000.0
2009-10-27 18:40:00,68.461,68.556,68.457,68.55,62400000.0
2009-10-27 18:45:00,68.537,68.568,68.522,68.533,59200000.0
2009-10-27 18:50:00,68.507,68.537,68.437,68.437,70400000.0
2009-10-27 18:55:00,68.412,68.427,68.393,68.393,67200000.0
2009-10-27 19:00:00,68.375,68.375,68.323,68.354,54400000.0
2009-10-27 19:05:00,68.366,68.366,68.173,68.228,70400000.0
2009-10-27 19:10:00,68.211,68.294,68.2,68.279,59200000.0
2009-10-27 19:15:00,68.273,68.274,68.155,68.163,71400000.0
2009-10-27 19:20:00,68.169,68.216,68.155,68.2,68000000.0
2009-10-27 19:25:00,68.2,68.223,68.175,68.184,59200000.0
2009-10-27 19:30:00,68.19,68.192,68.158,68.158,56000000.0
2009-10-27 19:35:00,68.156,68.221,68.156,68.193,60800000.0
2009-10-27 19:40:00,68.134,68.255,68.129,68.231,65600000.0
2009-10-27 19:45:00,68.23,68.259,68.224,68.259,58000000.0
2009-10-27 19:50:00,68.278,68.278,68.223,68.261,57600000.0
2009-10-27 19:55:00,68.271,68.271,68.141,68.179,52800000.0
2009-10-27 20:00:00,68.187,68.202,68.143,68.157,54400000.0
2009-10-27 20:05:00,68.139,68.142,68.079,68.099,60800000.0
2009-10-27 20:10:00,68.088,68.117,68.076,68.105,70800000.0
2009-10-27 20:15:00,68.103,68.193,68.103,68.193,60000000.0
2009-10-27 20:20:00,68.207,68.28,68.197,68.265,60800000.0
2009-10-27 20:25:00,68.276,68.313,68.276,68.3,65600000.0
2009-10-27 20:30:00,68.291,68.307,68.197,68.225,65600000.0
2009-10-27 20:35:00,68.211,68.229,68.154,68.183,64000000.0
2009-10-27 20:40:00,68.186,68.276,68.176,68.271,57600000.0
2009-10-27 20:45:00,68.277,68.297,68.258,68.282,54400000.0
2009-10-27 20:50:00,68.279,68.297,68.265,68.297,56000000.0
2009-10-27 20:55:00,68.299,68.427,68.292,68.393,66400000.0
2009-10-27 21:00:00,68.367,68.408,68.358,68.398,65600000.0
2009-10-27 21:05:00,68.387,68.408,68.353,68.372,59200000.0
2009-10-27 21:10:00,68.372,68.372,68.318,68.346,62800000.0
2009-10-27 21:15:00,68.356,68.383,68.325,68.341,64000000.0
2009-10-27 21:20:00,68.359,68.363,68.321,68.328,61200000.0
2009-10-27 21:25:00,68.333,68.34,68.307,68.331,65600000.0
2009-10-27 21:30:00,68.312,68.34,68.26,68.26,56000000.0
2009-10-27 21:35:00,68.247,68.265,68.229,68.265,59200000.0
2009-10-27 21:40:00,68.237,68.279,68.235,68.259,64000000.0
2009-10-27 21:45:00,68.297,68.303,68.264,68.264,53200000.0
2009-10-27 21:50:00,68.263,68.291,68.153,68.264,65600000.0
2009-10-27 21:55:00,68.258,68.258,68.181,68.244,67200000.0
2009-10-27 22:00:00,68.247,68.258,68.162,68.219,60800000.0
2009-10-27 22:05:00,68.24,68.247,68.198,68.205,70800000.0
2009-10-27 22:10:00,68.211,68.227,68.198,68.217,67200000.0
2009-10-27 22:15:00,68.214,68.219,68.179,68.199,64000000.0
2009-10-27 22:20:00,68.207,68.235,68.172,68.227,60800000.0
2009-10-27 22:25:00,68.233,68.233,68.198,68.222,64400000.0
2009-10-27 22:30:00,68.197,68.249,68.197,68.249,64400000.0
2009-10-27 22:35:00,68.257,68.262,68.241,68.262,68800000.0
2009-10-27 22:40:00,68.246,68.309,68.246,68.288,52800000.0
2009-10-27 22:45:00,68.304,68.359,68.302,68.354,62400000.0
2009-10-27 22:50:00,68.357,68.361,68.285,68.311,56000000.0
2009-10-27 22:55:00,68.304,68.309,68.252,68.267,62400000.0
2009-10-27 23:00:00,68.244,68.279,68.241,68.279,65600000.0
2009-10-27 23:05:00,68.277,68.289,68.263,68.285,64000000.0
2009-10-27 23:10:00,68.299,68.31,68.265,68.269,49600000.0
2009-10-27 23:15:00,68.258,68.28,68.249,68.266,70400000.0
2009-10-27 23:20:00,68.271,68.289,68.255,68.264,62800000.0
2009-10-27 23:25:00,68.264,68.264,68.166,68.23,67600000.0
2009-10-27 23:30:00,68.209,68.223,68.188,68.198,72000000.0
2009-10-27 23:35:00,68.212,68.225,68.188,68.216,65600000.0
2009-10-27 23:40:00,68.211,68.217,68.182,68.203,65600000.0
2009-10-27 23:45:00,68.199,68.258,68.199,68.258,65600000.0
2009-10-27 23:50:00,68.244,68.254,68.22,68.224,61200000.0
2009-10-27 23:55:00,68.22,68.23,68.2,68.214,59200000.0
2009-10-28 00:00:00,68.216,68.241,68.209,68.221,62400000.0
2009-10-28 00:05:00,68.231,68.248,68.217,68.243,65600000.0
2009-10-28 00:10:00,68.247,68.253,68.215,68.237,59200000.0
2009-10-28 00:15:00,68.247,68.265,68.224,68.265,52800000.0
2009-10-28 00:20:00,68.25,68.253,68.227,68.247,48000000.0
2009-10-28 00:25:00,68.24,68.25,68.211,68.229,62400000.0
2009-10-28 00:30:00,68.198,68.241,68.198,68.24,60800000.0
2009-10-28 00:35:00,68.243,68.251,68.235,68.237,57600000.0
2009-10-28 00:40:00,68.238,68.247,68.218,68.242,52800000.0
2009-10-28 00:45:00,68.237,68.279,68.232,68.252,62400000.0
2009-10-28 00:50:00,68.274,68.283,68.249,68.266,67600000.0
2009-10-28 00:55:00,68.27,68.285,68.263,68.263,67200000.0
2009-10-28 01:00:00,68.26,68.291,68.225,68.248,56000000.0
2009-10-28 01:05:00,68.246,68.271,68.232,68.262,59200000.0
2009-10-28 01:10:00,68.268,68.282,68.161,68.265,63400000.0
2009-10-28 01:15:00,68.272,68.277,68.235,68.259,52800000.0
2009-10-28 01:20:00,68.259,68.266,68.233,68.261,60800000.0
2009-10-28 01:25:00,68.254,68.268,68.236,68.246,52800000.0
2009-10-28 01:30:00,68.244,68.254,68.232,68.239,56000000.0
2009-10-28 01:35:00,68.235,68.235,68.116,68.199,60800000.0
2009-10-28 01:40:00,68.2,68.2,68.168,68.169,57600000.0
2009-10-28 01:45:00,68.169,68.189,68.147,68.147,62400000.0
2009-10-28 01:50:00,68.152,68.193,68.147,68.183,64000000.0
2009-10-28 01:55:00,68.172,68.231,68.164,68.231,64000000.0
2009-10-28 02:00:00,68.27,68.318,68.27,68.303,66000000.0
2009-10-28 02:05:00,68.308,68.327,68.292,68.308,83600000.0
2009-10-28 02:10:00,68.317,68.333,68.276,68.306,73600000.0
2009-10-28 02:15:00,68.306,68.318,68.283,68.304,72000000.0
2009-10-28 02:20:00,68.31,68.33,68.303,68.327,70400000.0
2009-10-28 02:25:00,68.325,68.335,68.317,68.327,67200000.0
2009-10-28 02:30:00,68.362,68.377,68.256,68.305,68200000.0
2009-10-28 02:35:00,68.32,68.331,68.128,68.157,65600000.0
2009-10-28 02:40:00,68.167,68.184,67.999,67.999,75200000.0
2009-10-28 02:45:00,67.992,68.073,67.942,67.942,59200000.0
2009-10-28 02:50:00,67.939,68.035,67.939,67.973,87200000.0
2009-10-28 02:55:00,67.986,68.011,67.905,67.939,80400000.0
2009-10-28 03:00:00,67.935,67.969,67.915,67.943,76800000.0
2009-10-28 03:05:00,67.937,67.937,67.822,67.876,76800000.0
2009-10-28 03:10:00,67.875,67.883,67.831,67.844,60200000.0
2009-10-28 03:15:00,67.847,67.853,67.75,67.853,56000000.0
2009-10-28 03:20:00,67.836,67.86,67.72,67.817,81600000.0
2009-10-28 03:25:00,67.829,67.896,67.829,67.855,63400000.0
2009-10-28 03:30:00,67.83,67.903,67.824,67.892,81000000.0
2009-10-28 03:35:00,67.891,67.912,67.865,67.876,72400000.0
2009-10-28 03:40:00,67.875,67.88,67.851,67.866,78400000.0
2009-10-28 03:45:00,67.85,67.85,67.773,67.778,100800000.0
2009-10-28 03:50:00,67.806,67.848,67.731,67.839,64000000.0
2009-10-28 03:55:00,67.853,67.853,67.774,67.84,64400000.0
2009-10-28 04:00:00,67.853,67.89,67.844,67.881,51200000.0
2009-10-28 04:05:00,67.885,67.897,67.858,67.893,61800000.0
2009-10-28 04:10:00,67.883,67.893,67.84,67.856,54800000.0
2009-10-28 04:15:00,67.854,67.863,67.826,67.856,81600000.0
2009-10-28 04:20:00,67.838,67.845,67.823,67.837,64000000.0
2009-10-28 04:25:00,67.834,67.859,67.833,67.851,59200000.0
2009-10-28 04:30:00,67.86,67.914,67.854,67.914,64000000.0
2009-10-28 04:35:00,67.922,67.937,67.901,67.905,60800000.0
2009-10-28 04:40:00,67.909,67.917,67.808,67.809,56000000.0
2009-10-28 04:45:00,67.815,67.818,67.782,67.8,68800000.0
2009-10-28 04:50:00,67.792,67.805,67.746,67.746,92800000.0
2009-10-28 04:55:00,67.731,67.731,67.624,67.651,64000000.0
2009-10-28 05:00:00,67.649,67.649,67.587,67.589,57600000.0
2009-10-28 05:05:00,67.603,67.627,67.596,67.596,60800000.0
2009-10-28 05:10:00,67.593,67.649,67.582,67.643,70400000.0
2009-10-28 05:15:00,67.641,67.658,67.61,67.655,58000000.0
2009-10-28 05:20:00,67.632,67.665,67.618,67.659,131000000.0
2009-10-28 05:25:00,67.658,67.671,67.634,67.667,91200000.0
2009-10-28 05:30:00,67.661,67.728,67.66,67.728,67200000.0
2009-10-28 05:35:00,67.719,67.726,67.629,67.629,56000000.0
2009-10-28 05:40:00,67.615,67.618,67.573,67.577,67200000.0
2009-10-28 05:45:00,67.553,67.553,67.449,67.469,72000000.0
2009-10-28 05:50:00,67.476,67.476,67.409,67.465,73600000.0
2009-10-28 05:55:00,67.47,67.474,67.416,67.416,64000000.0
2009-10-28 06:00:00,67.399,67.416,67.33,67.359,104000000.0
2009-10-28 06:05:00,67.342,67.342,67.283,67.283,75200000.0
2009-10-28 06:10:00,67.282,67.282,67.186,67.186,84800000.0
2009-10-28 06:15:00,67.197,67.234,67.176,67.224,62400000.0
2009-10-28 06:20:00,67.234,67.238,67.196,67.23,60200000.0
2009-10-28 06:25:00,67.219,67.219,67.158,67.158,57600000.0
2009-10-28 06:30:00,67.143,67.157,67.118,67.157,121600000.0
2009-10-28 06:35:00,67.158,67.192,67.134,67.188,60800000.0
2009-10-28 06:40:00,67.195,67.203,67.171,67.182,104000000.0
2009-10-28 06:45:00,67.19,67.211,67.168,67.208,78400000.0
2009-10-28 06:50:00,67.196,67.22,67.194,67.214,78400000.0
2009-10-28 06:55:00,67.208,67.259,67.208,67.243,65600000.0
2009-10-28 07:00:00,67.24,67.278,67.236,67.276,75200000.0
2009-10-28 07:05:00,67.275,67.325,67.274,67.32,80400000.0
2009-10-28 07:10:00,67.311,67.311,67.272,67.3,73600000.0
2009-10-28 07:15:00,67.303,67.303,67.266,67.273,49600000.0
2009-10-28 07:20:00,67.268,67.278,67.247,67.272,62400000.0
2009-10-28 07:25:00,67.268,67.268,67.195,67.231,73600000.0
2009-10-28 07:30:00,67.237,67.312,67.237,67.312,70400000.0
2009-10-28 07:35:00,67.293,67.312,67.283,67.292,58600000.0
2009-10-28 07:40:00,67.284,67.301,67.262,67.296,118400000.0
2009-10-28 07:45:00,67.32,67.346,67.301,67.326,113600000.0
2009-10-28 07:50:00,67.327,67.37,67.295,67.37,152000000.0
2009-10-28 07:55:00,67.38,67.467,67.38,67.467,106000000.0
2009-10-28 08:00:00,67.463,67.477,67.452,67.46,96400000.0
2009-10-28 08:05:00,67.467,67.506,67.467,67.482,72000000.0
2009-10-28 08:10:00,67.479,67.479,67.425,67.432,103200000.0
2009-10-28 08:15:00,67.44,67.478,67.427,67.466,104000000.0
2009-10-28 08:20:00,67.477,67.491,67.448,67.474,113600000.0
2009-10-28 08:25:00,67.475,67.498,67.468,67.494,193800000.0
2009-10-28 08:30:00,67.49,67.511,67.465,67.472,189200000.0
2009-10-28 08:35:00,67.471,67.477,67.444,67.464,107600000.0
2009-10-28 08:40:00,67.469,67.498,67.464,67.492,131200000.0
2009-10-28 08:45:00,67.468,67.523,67.447,67.509,142800000.0
2009-10-28 08:50:00,67.509,67.671,67.509,67.663,182400000.0
2009-10-28 08:55:00,67.692,67.731,67.68,67.719,126800000.0
2009-10-28 09:00:00,67.706,67.706,67.636,67.644,121600000.0
2009-10-28 09:05:00,67.637,67.647,67.57,67.57,150400000.0
2009-10-28 09:10:00,67.568,67.576,67.522,67.523,238400000.0
2009-10-28 09:15:00,67.521,67.534,67.487,67.501,295400000.0
2009-10-28 09:20:00,67.503,67.531,67.482,67.501,276000000.0
2009-10-28 09:25:00,67.496,67.496,67.414,67.429,232800000.0
2009-10-28 09:30:00,67.434,67.434,67.337,67.39,136000000.0
2009-10-28 09:35:00,67.39,67.39,67.278,67.29,208000000.0
2009-10-28 09:40:00,67.312,67.397,67.312,67.397,207600000.0
2009-10-28 09:45:00,67.403,67.434,67.403,67.431,118400000.0
2009-10-28 09:50:00,67.436,67.484,67.436,67.443,227200000.0
2009-10-28 09:55:00,67.444,67.444,67.377,67.39,177600000.0
2009-10-28 10:00:00,67.393,67.416,67.298,67.298,241600000.0
2009-10-28 10:05:00,67.28,67.28,67.163,67.18,218800000.0
2009-10-28 10:10:00,67.177,67.191,67.103,67.108,234400000.0
2009-10-28 10:15:00,67.115,67.226,67.115,67.226,270800000.0
2009-10-28 10:20:00,67.23,67.242,67.176,67.199,216000000.0
2009-10-28 10:25:00,67.215,67.277,67.212,67.277,288800000.0
2009-10-28 10:30:00,67.284,67.321,67.279,67.321,158400000.0
2009-10-28 10:35:00,67.324,67.343,67.282,67.343,91600000.0
2009-10-28 10:40:00,67.333,67.333,67.245,67.245,164800000.0
2009-10-28 10:45:00,67.245,67.271,67.187,67.201,140800000.0
2009-10-28 10:50:00,67.189,67.263,67.166,67.263,276800000.0
2009-10-28 10:55:00,67.252,67.283,67.165,67.179,209600000.0
2009-10-28 11:00:00,67.189,67.23,67.133,67.133,187600000.0
2009-10-28 11:05:00,67.119,67.119,67.054,67.082,195000000.0
2009-10-28 11:10:00,67.084,67.124,67.066,67.066,285200000.0
2009-10-28 11:15:00,67.06,67.06,66.977,66.98,236800000.0
2009-10-28 11:20:00,66.963,66.963,66.729,66.804,221000000.0
2009-10-28 11:25:00,66.803,66.843,66.754,66.803,172800000.0
2009-10-28 11:30:00,66.806,66.816,66.737,66.78,125200000.0
2009-10-28 11:35:00,66.785,66.972,66.785,66.964,181200000.0
2009-10-28 11:40:00,66.991,67.007,66.972,67.007,225000000.0
2009-10-28 11:45:00,66.993,66.993,66.936,66.983,264000000.0
2009-10-28 11:50:00,66.982,66.982,66.873,66.883,204800000.0
2009-10-28 11:55:00,66.894,66.919,66.87,66.887,224400000.0
2009-10-28 12:00:00,66.881,66.947,66.881,66.946,163200000.0
2009-10-28 12:05:00,66.931,66.932,66.872,66.884,142400000.0
2009-10-28 12:10:00,66.885,66.895,66.879,66.891,124800000.0
2009-10-28 12:15:00,66.89,66.924,66.879,66.924,158800000.0
2009-10-28 12:20:00,66.919,66.919,66.862,66.862,192400000.0
2009-10-28 12:25:00,66.856,66.871,66.697,66.697,259600000.0
2009-10-28 12:30:00,66.685,66.82,66.649,66.8,212600000.0
2009-10-28 12:35:00,66.813,66.833,66.79,66.804,114600000.0
2009-10-28 12:40:00,66.818,66.865,66.785,66.824,120000000.0
2009-10-28 12:45:00,66.827,66.849,66.805,66.824,182400000.0
2009-10-28 12:50:00,66.839,66.893,66.83,66.878,120000000.0
2009-10-28 12:55:00,66.881,66.892,66.861,66.875,97600000.0
2009-10-28 13:00:00,66.888,66.928,66.861,66.928,64000000.0
2009-10-28 13:05:00,66.925,66.937,66.884,66.89,104400000.0
2009-10-28 13:10:00,66.886,66.886,66.76,66.762,86400000.0
2009-10-28 13:15:00,66.739,66.741,66.688,66.721,147200000.0
2009-10-28 13:20:00,66.705,66.713,66.666,66.666,158400000.0
2009-10-28 13:25:00,66.664,66.698,66.626,66.633,140800000.0
2009-10-28 13:30:00,66.661,66.671,66.639,66.653,158400000.0
2009-10-28 13:35:00,66.637,66.716,66.632,66.716,139200000.0
2009-10-28 13:40:00,66.703,66.703,66.64,66.642,102800000.0
2009-10-28 13:45:00,66.64,66.707,66.64,66.703,115600000.0
2009-10-28 13:50:00,66.727,66.782,66.711,66.782,164800000.0
2009-10-28 13:55:00,66.79,66.883,66.787,66.881,120000000.0
2009-10-28 14:00:00,66.905,66.983,66.896,66.983,104000000.0
2009-10-28 14:05:00,66.967,66.983,66.915,66.915,115200000.0
2009-10-28 14:10:00,66.908,66.988,66.908,66.988,88000000.0
2009-10-28 14:15:00,66.99,67.001,66.929,66.965,127800000.0
2009-10-28 14:20:00,66.967,66.986,66.955,66.986,118200000.0
2009-10-28 14:25:00,66.977,66.977,66.894,66.906,59200000.0
2009-10-28 14:30:00,66.903,66.907,66.702,66.875,64000000.0
2009-10-28 14:35:00,66.878,66.95,66.878,66.93,60800000.0
2009-10-28 14:40:00,66.946,67.018,66.946,67.004,62000000.0
2009-10-28 14:45:00,66.99,67.03,66.988,67.03,59200000.0
2009-10-28 14:50:00,67.035,67.046,66.995,67.021,51600000.0
2009-10-28 14:55:00,67.022,67.121,67.016,67.121,59600000.0
2009-10-28 15:00:00,67.137,67.151,67.029,67.031,67600000.0
2009-10-28 15:05:00,67.016,67.03,66.954,66.965,60800000.0
2009-10-28 15:10:00,66.949,66.996,66.933,66.946,51200000.0
2009-10-28 15:15:00,66.935,66.99,66.927,66.99,73600000.0
2009-10-28 15:20:00,66.996,66.998,66.893,66.967,69600000.0
2009-10-28 15:25:00,66.963,67.0,66.956,66.994,64000000.0
2009-10-28 15:30:00,66.995,66.996,66.925,66.995,65600000.0
2009-10-28 15:35:00,66.987,67.013,66.948,67.008,65600000.0
2009-10-28 15:40:00,66.993,67.044,66.946,67.044,72000000.0
2009-10-28 15:45:00,67.055,67.077,66.958,66.958,54800000.0
2009-10-28 15:50:00,66.948,66.972,66.921,66.921,57600000.0
2009-10-28 15:55:00,66.915,66.936,66.82,66.82,61200000.0
2009-10-28 16:00:00,66.698,66.698,66.603,66.614,60200000.0
2009-10-28 16:05:00,66.617,66.716,66.605,66.716,66000000.0
2009-10-28 16:10:00,66.734,66.804,66.734,66.778,51200000.0
2009-10-28 16:15:00,66.775,66.832,66.722,66.832,64000000.0
2009-10-28 16:20:00,66.857,66.858,66.802,66.846,59200000.0
2009-10-28 16:25:00,66.845,66.861,66.784,66.827,68800000.0
2009-10-28 16:30:00,66.799,66.8,66.761,66.787,64000000.0
2009-10-28 16:35:00,66.802,66.808,66.759,66.759,64000000.0
2009-10-28 16:40:00,66.771,66.781,66.727,66.738,65600000.0
2009-10-28 16:45:00,66.751,66.756,66.65,66.66,65600000.0
2009-10-28 16:50:00,66.653,66.653,66.502,66.537,57000000.0
2009-10-28 16:55:00,66.545,66.612,66.532,66.586,69200000.0
2009-10-28 17:00:00,66.56,66.63,66.475,66.629,59200000.0
2009-10-28 17:05:00,66.641,66.702,66.635,66.702,66400000.0
2009-10-28 17:10:00,66.667,66.719,66.666,66.717,62400000.0
2009-10-28 17:15:00,66.699,66.789,66.692,66.776,52800000.0
2009-10-28 17:20:00,66.802,66.809,66.681,66.766,54800000.0
2009-10-28 17:25:00,66.781,66.867,66.776,66.813,65600000.0
2009-10-28 17:30:00,66.804,66.811,66.784,66.801,56000000.0
2009-10-28 17:35:00,66.788,66.812,66.778,66.78,59200000.0
2009-10-28 17:40:00,66.774,66.774,66.719,66.763,54400000.0
2009-10-28 17:45:00,66.761,66.782,66.736,66.761,59200000.0
2009-10-28 17:50:00,66.748,66.748,66.704,66.707,62400000.0
2009-10-28 17:55:00,66.714,66.714,66.606,66.606,57600000.0
2009-10-28 18:00:00,66.621,66.64,66.519,66.616,63400000.0
2009-10-28 18:05:00,66.619,66.642,66.606,66.633,73600000.0
2009-10-28 18:10:00,66.636,66.636,66.577,66.613,57600000.0
2009-10-28 18:15:00,66.591,66.607,66.56,66.56,51200000.0
2009-10-28 18:20:00,66.54,66.54,66.411,66.411,60800000.0
2009-10-28 18:25:00,66.41,66.494,66.41,66.494,60800000.0
2009-10-28 18:30:00,66.491,66.494,66.414,66.414,56000000.0
2009-10-28 18:35:00,66.415,66.436,66.161,66.161,70400000.0
2009-10-28 18:40:00,66.153,66.162,66.075,66.149,62400000.0
2009-10-28 18:45:00,66.141,66.141,66.055,66.055,59200000.0
2009-10-28 18:50:00,66.017,66.017,65.919,65.932,64400000.0
2009-10-28 18:55:00,65.948,66.076,65.938,66.076,67200000.0
2009-10-28 19:00:00,66.079,66.26,66.07,66.241,54400000.0
2009-10-28 19:05:00,66.231,66.268,66.199,66.252,70400000.0
2009-10-28 19:10:00,66.254,66.35,66.238,66.309,59200000.0
2009-10-28 19:15:00,66.326,66.352,66.26,66.27,72000000.0
2009-10-28 19:20:00,66.262,66.262,66.137,66.162,67200000.0
2009-10-28 19:25:00,66.172,66.172,66.079,66.101,56000000.0
2009-10-28 19:30:00,66.096,66.132,66.087,66.11,56000000.0
2009-10-28 19:35:00,66.11,66.157,66.102,66.114,61200000.0
2009-10-28 19:40:00,66.103,66.207,66.103,66.148,62400000.0
2009-10-28 19:45:00,66.141,66.141,66.109,66.127,64000000.0
2009-10-28 19:50:00,66.122,66.137,66.092,66.137,57600000.0
2009-10-28 19:55:00,66.138,66.139,66.105,66.118,52800000.0
2009-10-28 20:00:00,66.096,66.146,66.087,66.131,54400000.0
2009-10-28 20:05:00,66.151,66.162,66.139,66.15,60800000.0
2009-10-28 20:10:00,66.141,66.185,66.14,66.185,70800000.0
2009-10-28 20:15:00,66.185,66.186,66.134,66.136,59600000.0
2009-10-28 20:20:00,66.131,66.131,66.087,66.095,60800000.0
2009-10-28 20:25:00,66.113,66.134,66.099,66.099,66000000.0
2009-10-28 20:30:00,66.095,66.116,66.067,66.078,70400000.0
2009-10-28 20:35:00,66.06,66.095,65.947,65.947,59200000.0
2009-10-28 20:40:00,65.947,66.065,65.943,66.047,57600000.0
2009-10-28 20:45:00,66.051,66.071,66.022,66.071,54400000.0
2009-10-28 20:50:00,66.073,66.112,66.073,66.092,56000000.0
2009-10-28 20:55:00,66.102,66.153,66.04,66.136,65600000.0
2009-10-28 21:00:00,66.124,66.126,66.091,66.125,65600000.0
2009-10-28 21:05:00,66.127,66.195,66.123,66.178,59200000.0
2009-10-28 21:10:00,66.181,66.181,66.14,66.14,62400000.0
2009-10-28 21:15:00,66.129,66.129,66.091,66.106,64000000.0
2009-10-28 21:20:00,66.106,66.106,66.059,66.073,61200000.0
2009-10-28 21:25:00,66.08,66.08,66.038,66.049,65600000.0
2009-10-28 21:30:00,66.045,66.069,66.013,66.014,56800000.0
2009-10-28 21:35:00,66.008,66.012,65.85,65.853,68800000.0
2009-10-28 21:40:00,65.855,65.908,65.853,65.874,64000000.0
2009-10-28 21:45:00,65.893,65.971,65.89,65.967,52800000.0
2009-10-28 21:50:00,66.009,66.017,65.92,65.941,65600000.0
2009-10-28 21:55:00,65.953,66.071,65.947,66.071,67200000.0
2009-10-28 22:00:00,65.954,65.954,65.609,65.683,60800000.0
2009-10-28 22:05:00,65.681,65.797,65.681,65.753,70400000.0
2009-10-28 22:10:00,65.74,65.766,65.732,65.737,67200000.0
2009-10-28 22:15:00,65.73,65.73,65.546,65.546,64000000.0
2009-10-28 22:20:00,65.519,65.531,65.446,65.451,60800000.0
2009-10-28 22:25:00,65.452,65.495,65.42,65.477,64400000.0
2009-10-28 22:30:00,65.487,65.578,65.484,65.578,64000000.0
2009-10-28 22:35:00,65.582,65.694,65.581,65.647,68800000.0
2009-10-28 22:40:00,65.646,65.666,65.482,65.482,62400000.0
2009-10-28 22:45:00,65.5,65.5,65.275,65.31,62400000.0
2009-10-28 22:50:00,65.336,65.391,65.336,65.381,56400000.0
2009-10-28 22:55:00,65.383,65.383,65.348,65.36,61800000.0
2009-10-28 23:00:00,65.373,65.412,65.351,65.362,65600000.0
2009-10-28 23:05:00,65.363,65.365,65.267,65.268,63400000.0
2009-10-28 23:10:00,65.278,65.303,65.26,65.296,49600000.0
2009-10-28 23:15:00,65.291,65.306,65.254,65.26,63400000.0
2009-10-28 23:20:00,65.261,65.298,65.238,65.272,62400000.0
2009-10-28 23:25:00,65.273,65.324,65.201,65.313,67200000.0
2009-10-28 23:30:00,65.317,65.317,65.272,65.292,62400000.0
2009-10-28 23:35:00,65.297,65.349,65.297,65.332,65000000.0
2009-10-28 23:40:00,65.339,65.379,65.317,65.336,65600000.0
2009-10-28 23:45:00,65.319,65.389,65.319,65.387,65600000.0
2009-10-28 23:50:00,65.383,65.384,65.353,65.379,60800000.0
2009-10-28 23:55:00,65.384,65.387,65.337,65.337,59200000.0
2009-10-29 00:00:00,65.332,65.342,65.292,65.292,62400000.0
2009-10-29 00:05:00,65.29,65.319,65.278,65.286,65600000.0
2009-10-29 00:10:00,65.301,65.365,65.295,65.361,59200000.0
2009-10-29 00:15:00,65.371,65.372,65.341,65.371,52800000.0
2009-10-29 00:20:00,65.374,65.376,65.343,65.366,48000000.0
2009-10-29 00:25:00,65.375,65.399,65.359,65.373,62800000.0
2009-10-29 00:30:00,65.396,65.407,65.35,65.368,65600000.0
2009-10-29 00:35:00,65.376,65.416,65.362,65.416,57600000.0
2009-10-29 00:40:00,65.434,65.443,65.401,65.43,52800000.0
2009-10-29 00:45:00,65.426,65.451,65.413,65.421,62400000.0
2009-10-29 00:50:00,65.452,65.492,65.436,65.483,67600000.0
2009-10-29 00:55:00,65.481,65.503,65.479,65.492,67600000.0
2009-10-29 01:00:00,65.493,65.505,65.409,65.502,56000000.0
2009-10-29 01:05:00,65.497,65.516,65.489,65.513,59200000.0
2009-10-29 01:10:00,65.517,65.545,65.436,65.539,64000000.0
2009-10-29 01:15:00,65.53,65.555,65.526,65.537,52800000.0
2009-10-29 01:20:00,65.555,65.555,65.507,65.507,60800000.0
2009-10-29 01:25:00,65.49,65.49,65.394,65.394,57600000.0
2009-10-29 01:30:00,65.392,65.392,65.369,65.379,56000000.0
2009-10-29 01:35:00,65.372,65.372,65.264,65.356,56000000.0
2009-10-29 01:40:00,65.365,65.408,65.357,65.397,57600000.0
2009-10-29 01:45:00,65.398,65.43,65.398,65.401,62400000.0
2009-10-29 01:50:00,65.405,65.405,65.283,65.285,72000000.0
2009-10-29 01:55:00,65.256,65.277,65.152,65.16,58000000.0
2009-10-29 02:00:00,65.174,65.223,65.174,65.201,66000000.0
2009-10-29 02:05:00,65.231,65.236,64.998,64.998,83200000.0
2009-10-29 02:10:00,64.979,65.002,64.943,65.002,67200000.0
2009-10-29 02:15:00,64.998,65.005,64.871,64.885,72000000.0
2009-10-29 02:20:00,64.873,64.881,64.757,64.812,70400000.0
2009-10-29 02:25:00,64.816,64.912,64.804,64.905,76800000.0
2009-10-29 02:30:00,64.933,64.959,64.906,64.959,68800000.0
2009-10-29 02:35:00,64.975,65.024,64.975,65.0,65600000.0
2009-10-29 02:40:00,64.987,65.007,64.96,64.974,75200000.0
2009-10-29 02:45:00,64.983,65.029,64.983,65.029,65600000.0
2009-10-29 02:50:00,65.024,65.057,65.007,65.013,86800000.0
2009-10-29 02:55:00,65.018,65.056,65.007,65.038,80000000.0
2009-10-29 03:00:00,65.031,65.073,65.009,65.047,76800000.0
2009-10-29 03:05:00,65.046,65.098,65.013,65.098,67200000.0
2009-10-29 03:10:00,65.114,65.122,65.103,65.107,60800000.0
2009-10-29 03:15:00,65.119,65.132,65.098,65.114,56000000.0
2009-10-29 03:20:00,65.103,65.17,65.033,65.163,82000000.0
2009-10-29 03:25:00,65.17,65.179,65.143,65.154,64000000.0
2009-10-29 03:30:00,65.138,65.14,65.018,65.057,81600000.0
2009-10-29 03:35:00,65.058,65.058,64.96,64.964,72000000.0
2009-10-29 03:40:00,64.959,65.002,64.951,64.999,78400000.0
2009-10-29 03:45:00,64.993,65.014,64.975,65.014,100800000.0
2009-10-29 03:50:00,65.063,65.116,64.958,64.958,64000000.0
2009-10-29 03:55:00,64.954,64.976,64.908,64.955,64800000.0
2009-10-29 04:00:00,64.953,64.968,64.928,64.967,51200000.0
2009-10-29 04:05:00,64.941,64.967,64.911,64.952,61800000.0
2009-10-29 04:10:00,64.951,65.005,64.95,64.983,54800000.0
2009-10-29 04:15:00,64.985,65.024,64.979,65.013,81000000.0
2009-10-29 04:20:00,64.989,65.028,64.97,65.011,64000000.0
2009-10-29 04:25:00,65.005,65.006,64.962,64.964,59200000.0
2009-10-29 04:30:00,64.991,65.005,64.979,65.001,64000000.0
2009-10-29 04:35:00,65.0,65.004,64.942,64.989,60800000.0
2009-10-29 04:40:00,64.995,65.024,64.969,64.993,56000000.0
2009-10-29 04:45:00,64.997,65.029,64.994,65.013,68800000.0
2009-10-29 04:50:00,65.004,65.013,64.95,65.009,92600000.0
2009-10-29 04:55:00,65.01,65.012,64.913,64.919,64000000.0
2009-10-29 05:00:00,64.915,64.933,64.887,64.901,57600000.0
2009-10-29 05:05:00,64.898,64.898,64.837,64.852,61200000.0
2009-10-29 05:10:00,64.85,64.861,64.816,64.853,70400000.0
2009-10-29 05:15:00,64.848,64.849,64.752,64.752,57600000.0
2009-10-29 05:20:00,64.744,64.762,64.729,64.75,131200000.0
2009-10-29 05:25:00,64.759,64.801,64.749,64.801,91200000.0
2009-10-29 05:30:00,64.803,64.823,64.768,64.805,67200000.0
2009-10-29 05:35:00,64.814,64.84,64.814,64.823,56000000.0
2009-10-29 05:40:00,64.82,64.854,64.808,64.832,67200000.0
2009-10-29 05:45:00,64.817,64.841,64.806,64.806,72000000.0
2009-10-29 05:50:00,64.814,64.839,64.804,64.808,73000000.0
2009-10-29 05:55:00,64.814,64.822,64.779,64.792,64400000.0
2009-10-29 06:00:00,64.79,64.801,64.717,64.733,104000000.0
2009-10-29 06:05:00,64.749,64.775,64.745,64.746,75200000.0
2009-10-29 06:10:00,64.742,64.758,64.725,64.758,85200000.0
2009-10-29 06:15:00,64.766,64.825,64.765,64.816,61800000.0
2009-10-29 06:20:00,64.832,64.842,64.798,64.799,60800000.0
2009-10-29 06:25:00,64.793,64.793,64.752,64.755,57600000.0
2009-10-29 06:30:00,64.756,64.796,64.756,64.784,121600000.0
2009-10-29 06:35:00,64.777,64.791,64.763,64.773,53800000.0
2009-10-29 06:40:00,64.77,64.803,64.766,64.791,104000000.0
2009-10-29 06:45:00,64.794,64.847,64.794,64.847,78400000.0
2009-10-29 06:50:00,64.847,64.85,64.818,64.821,78400000.0
2009-10-29 06:55:00,64.808,64.844,64.794,64.835,62400000.0
2009-10-29 07:00:00,64.827,64.855,64.821,64.849,75600000.0
2009-10-29 07:05:00,64.849,64.89,64.848,64.851,80000000.0
2009-10-29 07:10:00,64.857,64.913,64.849,64.908,72000000.0
2009-10-29 07:15:00,64.925,64.946,64.908,64.946,49600000.0
2009-10-29 07:20:00,64.954,64.985,64.949,64.985,63200000.0
2009-10-29 07:25:00,64.978,64.995,64.973,64.982,76800000.0
2009-10-29 07:30:00,64.958,65.001,64.958,64.982,70400000.0
2009-10-29 07:35:00,64.981,65.01,64.975,64.992,62400000.0
2009-10-29 07:40:00,64.983,65.018,64.975,65.002,118400000.0
2009-10-29 07:45:00,64.992,65.011,64.946,64.946,113000000.0
2009-10-29 07:50:00,64.961,64.998,64.897,64.983,152800000.0
2009-10-29 07:55:00,64.991,64.997,64.932,64.993,105600000.0
2009-10-29 08:00:00,64.995,65.006,64.929,64.964,95800000.0
2009-10-29 08:05:00,64.966,64.972,64.944,64.969,72400000.0
2009-10-29 08:10:00,64.976,65.01,64.964,64.964,102400000.0
2009-10-29 08:15:00,64.959,64.959,64.904,64.908,104400000.0
2009-10-29 08:20:00,64.921,64.947,64.914,64.921,113600000.0
2009-10-29 08:25:00,64.918,64.955,64.905,64.952,193400000.0
2009-10-29 08:30:00,64.954,64.982,64.954,64.977,188800000.0
2009-10-29 08:35:00,64.967,64.97,64.921,64.938,107200000.0
2009-10-29 08:40:00,64.944,64.944,64.878,64.889,131600000.0
2009-10-29 08:45:00,64.895,64.915,64.854,64.902,142400000.0
2009-10-29 08:50:00,64.902,64.944,64.9,64.941,182400000.0
2009-10-29 08:55:00,64.959,65.042,64.959,65.042,126400000.0
2009-10-29 09:00:00,65.051,65.147,65.051,65.142,121600000.0
2009-10-29 09:05:00,65.142,65.267,65.135,65.267,149800000.0
2009-10-29 09:10:00,65.269,65.329,65.248,65.286,237200000.0
2009-10-29 09:15:00,65.298,65.317,65.279,65.306,296200000.0
2009-10-29 09:20:00,65.289,65.291,65.223,65.232,275200000.0
2009-10-29 09:25:00,65.228,65.316,65.228,65.303,231800000.0
2009-10-29 09:30:00,65.309,65.313,65.279,65.286,135400000.0
2009-10-29 09:35:00,65.289,65.419,65.279,65.418,207400000.0
2009-10-29 09:40:00,65.457,65.578,65.448,65.578,206800000.0
2009-10-29 09:45:00,65.574,65.623,65.574,65.607,118800000.0
2009-10-29 09:50:00,65.57,65.615,65.53,65.614,227200000.0
2009-10-29 09:55:00,65.616,65.616,65.516,65.533,178000000.0
2009-10-29 10:00:00,65.535,65.577,65.498,65.53,241600000.0
2009-10-29 10:05:00,65.542,65.545,65.47,65.47,218000000.0
2009-10-29 10:10:00,65.426,65.533,65.383,65.533,234000000.0
2009-10-29 10:15:00,65.535,65.656,65.529,65.656,270800000.0
2009-10-29 10:20:00,65.675,65.82,65.675,65.802,216400000.0
2009-10-29 10:25:00,65.809,65.832,65.781,65.832,288400000.0
2009-10-29 10:30:00,65.844,65.846,65.774,65.781,158400000.0
2009-10-29 10:35:00,65.816,65.841,65.803,65.809,91600000.0
2009-10-29 10:40:00,65.796,65.796,65.692,65.692,164800000.0
2009-10-29 10:45:00,65.699,65.711,65.669,65.688,140800000.0
2009-10-29 10:50:00,65.696,65.887,65.696,65.886,276800000.0
2009-10-29 10:55:00,65.861,65.861,65.801,65.805,210000000.0
2009-10-29 11:00:00,65.773,65.805,65.75,65.792,187200000.0
2009-10-29 11:05:00,65.798,65.94,65.788,65.94,194600000.0
2009-10-29 11:10:00,65.954,66.007,65.93,65.93,284800000.0
2009-10-29 11:15:00,65.917,65.963,65.9,65.942,236800000.0
2009-10-29 11:20:00,65.951,66.005,65.932,66.005,220800000.0
2009-10-29 11:25:00,66.009,66.02,65.956,65.979,172800000.0
2009-10-29 11:30:00,65.952,65.952,65.851,65.851,125200000.0
2009-10-29 11:35:00,65.82,65.845,65.755,65.755,180200000.0
2009-10-29 11:40:00,65.745,65.81,65.735,65.801,226000000.0
2009-10-29 11:45:00,65.797,65.807,65.767,65.785,264400000.0
2009-10-29 11:50:00,65.795,65.859,65.788,65.82,204800000.0
2009-10-29 11:55:00,65.819,65.889,65.812,65.889,224800000.0
2009-10-29 12:00:00,65.891,65.928,65.852,65.857,163200000.0
2009-10-29 12:05:00,65.856,65.857,65.818,65.846,142400000.0
2009-10-29 12:10:00,65.844,65.878,65.839,65.878,125200000.0
2009-10-29 12:15:00,65.875,65.897,65.866,65.875,158800000.0
2009-10-29 12:20:00,65.871,65.912,65.858,65.888,192400000.0
2009-10-29 12:25:00,65.88,65.884,65.692,65.724,259600000.0
2009-10-29 12:30:00,65.733,65.856,65.733,65.843,212200000.0
2009-10-29 12:35:00,65.85,65.882,65.85,65.881,115600000.0
2009-10-29 12:40:00,65.854,65.922,65.854,65.885,120400000.0
2009-10-29 12:45:00,65.885,65.886,65.849,65.849,182400000.0
2009-10-29 12:50:00,65.856,65.894,65.856,65.869,120000000.0
2009-10-29 12:55:00,65.866,65.89,65.845,65.845,98000000.0
2009-10-29 13:00:00,65.84,65.851,65.813,65.816,64000000.0
2009-10-29 13:05:00,65.814,65.847,65.782,65.846,104000000.0
2009-10-29 13:10:00,65.848,65.891,65.848,65.854,86400000.0
2009-10-29 13:15:00,65.842,65.85,65.79,65.808,146600000.0
2009-10-29 13:20:00,65.813,65.821,65.79,65.821,158400000.0
2009-10-29 13:25:00,65.807,65.816,65.793,65.795,140800000.0
2009-10-29 13:30:00,65.805,65.825,65.788,65.817,158400000.0
2009-10-29 13:35:00,65.827,65.861,65.799,65.808,138600000.0
2009-10-29 13:40:00,65.808,65.818,65.802,65.81,102400000.0
2009-10-29 13:45:00,65.822,65.86,65.819,65.849,114600000.0
2009-10-29 13:50:00,65.841,65.841,65.801,65.801,165000000.0
2009-10-29 13:55:00,65.779,65.78,65.721,65.732,120400000.0
2009-10-29 14:00:00,65.734,65.774,65.734,65.764,104000000.0
2009-10-29 14:05:00,65.758,65.797,65.758,65.764,115200000.0
2009-10-29 14:10:00,65.746,65.746,65.67,65.681,88000000.0
2009-10-29 14:15:00,65.676,65.745,65.667,65.701,128000000.0
2009-10-29 14:20:00,65.672,65.698,65.655,65.658,118400000.0
2009-10-29 14:25:00,65.639,65.65,65.621,65.622,59200000.0
2009-10-29 14:30:00,65.806,66.275,65.806,66.238,64000000.0
2009-10-29 14:35:00,66.248,66.364,66.2,66.2,60800000.0
2009-10-29 14:40:00,66.215,66.29,66.176,66.29,60800000.0
2009-10-29 14:45:00,66.311,66.552,66.311,66.519,59200000.0
2009-10-29 14:50:00,66.499,66.583,66.482,66.582,51600000.0
2009-10-29 14:55:00,66.583,66.588,66.521,66.535,59200000.0
2009-10-29 15:00:00,66.551,66.678,66.547,66.607,67200000.0
2009-10-29 15:05:00,66.613,66.622,66.53,66.53,61200000.0
2009-10-29 15:10:00,66.526,66.531,66.507,66.531,54400000.0
2009-10-29 15:15:00,66.539,66.539,66.436,66.44,73600000.0
2009-10-29 15:20:00,66.427,66.427,66.262,66.264,68800000.0
2009-10-29 15:25:00,66.248,66.34,66.248,66.34,64000000.0
2009-10-29 15:30:00,66.363,66.399,66.354,66.354,65600000.0
2009-10-29 15:35:00,66.329,66.436,66.293,66.432,65600000.0
2009-10-29 15:40:00,66.427,66.44,66.312,66.312,65600000.0
2009-10-29 15:45:00,66.292,66.31,66.277,66.31,54400000.0
2009-10-29 15:50:00,66.329,66.365,66.317,66.357,57600000.0
2009-10-29 15:55:00,66.378,66.434,66.339,66.434,69600000.0
2009-10-29 16:00:00,66.457,66.57,66.444,66.556,70400000.0
2009-10-29 16:05:00,66.554,66.663,66.55,66.623,70400000.0
2009-10-29 16:10:00,66.626,66.632,66.547,66.564,59200000.0
2009-10-29 16:15:00,66.567,66.59,66.548,66.579,64000000.0
2009-10-29 16:20:00,66.579,66.822,66.564,66.773,56400000.0
2009-10-29 16:25:00,66.77,66.8,66.725,66.785,68800000.0
2009-10-29 16:30:00,66.785,66.791,66.677,66.697,64000000.0
2009-10-29 16:35:00,66.695,66.711,66.675,66.675,64000000.0
2009-10-29 16:40:00,66.681,66.684,66.617,66.631,65600000.0
2009-10-29 16:45:00,66.637,66.642,66.605,66.617,65600000.0
2009-10-29 16:50:00,66.634,66.661,66.579,66.657,65600000.0
2009-10-29 16:55:00,66.669,66.719,66.669,66.719,68800000.0
2009-10-29 17:00:00,66.738,66.8,66.701,66.77,59200000.0
2009-10-29 17:05:00,66.775,66.83,66.769,66.809,65600000.0
2009-10-29 17:10:00,66.804,66.841,66.777,66.79,62400000.0
2009-10-29 17:15:00,66.808,66.829,66.772,66.799,52800000.0
2009-10-29 17:20:00,66.801,66.816,66.689,66.81,54400000.0
2009-10-29 17:25:00,66.804,66.826,66.798,66.799,65600000.0
2009-10-29 17:30:00,66.833,66.957,66.83,66.939,56000000.0
2009-10-29 17:35:00,66.937,66.958,66.906,66.917,58600000.0
2009-10-29 17:40:00,66.904,66.914,66.88,66.901,54400000.0
2009-10-29 17:45:00,66.904,66.919,66.884,66.911,59200000.0
2009-10-29 17:50:00,66.904,66.905,66.847,66.847,62800000.0
2009-10-29 17:55:00,66.854,66.878,66.836,66.878,57600000.0
2009-10-29 18:00:00,66.902,66.968,66.851,66.941,64000000.0
2009-10-29 18:05:00,66.96,67.057,66.96,67.042,65600000.0
2009-10-29 18:10:00,67.053,67.053,66.952,66.971,57600000.0
2009-10-29 18:15:00,66.967,66.982,66.937,66.948,51200000.0
2009-10-29 18:20:00,66.96,67.0,66.926,66.994,60800000.0
2009-10-29 18:25:00,66.991,67.042,66.989,67.022,60200000.0
2009-10-29 18:30:00,66.999,67.036,66.994,67.025,56000000.0
2009-10-29 18:35:00,67.029,67.112,67.027,67.068,70400000.0
2009-10-29 18:40:00,67.069,67.118,67.055,67.111,62400000.0
2009-10-29 18:45:00,67.101,67.122,67.081,67.082,61200000.0
2009-10-29 18:50:00,67.079,67.115,67.076,67.076,64000000.0
2009-10-29 18:55:00,67.052,67.075,67.038,67.043,67200000.0
2009-10-29 19:00:00,67.046,67.139,67.023,67.134,54400000.0
2009-10-29 19:05:00,67.13,67.238,67.13,67.238,70400000.0
2009-10-29 19:10:00,67.247,67.273,67.214,67.214,59200000.0
2009-10-29 19:15:00,67.219,67.228,67.122,67.151,72000000.0
2009-10-29 19:20:00,67.142,67.151,67.116,67.14,67200000.0
2009-10-29 19:25:00,67.128,67.174,67.116,67.174,56000000.0
2009-10-29 19:30:00,67.181,67.229,67.181,67.22,56000000.0
2009-10-29 19:35:00,67.193,67.303,67.193,67.303,61200000.0
2009-10-29 19:40:00,67.316,67.346,67.274,67.299,62400000.0
2009-10-29 19:45:00,67.301,67.316,67.276,67.303,57600000.0
2009-10-29 19:50:00,67.311,67.327,67.297,67.301,57600000.0
2009-10-29 19:55:00,67.33,67.33,67.275,67.317,52800000.0
2009-10-29 20:00:00,67.317,67.317,67.259,67.272,54800000.0
2009-10-29 20:05:00,67.28,67.302,67.253,67.264,60800000.0
2009-10-29 20:10:00,67.255,67.284,67.251,67.251,73600000.0
2009-10-29 20:15:00,67.249,67.27,67.244,67.27,59200000.0
2009-10-29 20:20:00,67.273,67.3,67.273,67.283,60200000.0
2009-10-29 20:25:00,67.285,67.318,67.25,67.318,65600000.0
2009-10-29 20:30:00,67.318,67.34,67.309,67.331,65600000.0
2009-10-29 20:35:00,67.322,67.356,67.301,67.338,59200000.0
2009-10-29 20:40:00,67.326,67.326,67.289,67.307,57600000.0
2009-10-29 20:45:00,67.3,67.318,67.281,67.298,54400000.0
2009-10-29 20:50:00,67.295,67.309,67.262,67.272,56000000.0
2009-10-29 20:55:00,67.275,67.299,67.208,67.294,65000000.0
2009-10-29 21:00:00,67.3,67.308,67.228,67.244,65600000.0
2009-10-29 21:05:00,67.24,67.271,67.226,67.228,62800000.0
2009-10-29 21:10:00,67.223,67.224,67.146,67.182,62400000.0
2009-10-29 21:15:00,67.189,67.194,67.151,67.154,64000000.0
2009-10-29 21:20:00,67.156,67.156,67.121,67.138,60800000.0
2009-10-29 21:25:00,67.139,67.148,67.059,67.064,65600000.0
2009-10-29 21:30:00,67.028,67.09,67.028,67.082,56000000.0
2009-10-29 21:35:00,67.086,67.119,67.053,67.073,70400000.0
2009-10-29 21:40:00,67.063,67.077,67.035,67.041,64000000.0
2009-10-29 21:45:00,67.041,67.041,66.956,66.956,52800000.0
2009-10-29 21:50:00,66.945,66.96,66.82,66.935,65600000.0
2009-10-29 21:55:00,66.942,66.953,66.917,66.953,67600000.0
2009-10-29 22:00:00,66.955,66.957,66.874,66.957,60800000.0
2009-10-29 22:05:00,66.948,66.986,66.938,66.964,70400000.0
2009-10-29 22:10:00,66.946,66.986,66.946,66.968,67600000.0
2009-10-29 22:15:00,66.983,67.021,66.983,67.011,64000000.0
2009-10-29 22:20:00,67.023,67.025,66.967,66.989,60800000.0
2009-10-29 22:25:00,67.014,67.014,66.963,66.997,64000000.0
2009-10-29 22:30:00,67.002,67.009,66.957,67.009,64000000.0
2009-10-29 22:35:00,67.019,67.019,66.991,67.004,69200000.0
2009-10-29 22:40:00,66.987,66.987,66.948,66.962,52200000.0
2009-10-29 22:45:00,66.992,66.995,66.95,66.957,61800000.0
2009-10-29 22:50:00,66.969,66.976,66.917,66.946,56000000.0
2009-10-29 22:55:00,66.963,66.983,66.919,66.927,62800000.0
2009-10-29 23:00:00,66.93,66.973,66.92,66.973,66400000.0
2009-10-29 23:05:00,66.935,66.966,66.901,66.901,63400000.0
2009-10-29 23:10:00,66.922,67.019,66.922,67.016,49600000.0
2009-10-29 23:15:00,67.007,67.022,66.98,66.99,64000000.0
2009-10-29 23:20:00,67.012,67.014,66.966,66.998,62400000.0
2009-10-29 23:25:00,66.993,67.01,66.896,66.974,67200000.0
2009-10-29 23:30:00,66.988,67.008,66.98,67.0,62400000.0
2009-10-29 23:35:00,66.998,67.015,66.98,66.984,65600000.0
2009-10-29 23:40:00,66.949,66.98,66.924,66.961,66000000.0
2009-10-29 23:45:00,66.957,66.981,66.947,66.965,66000000.0
2009-10-29 23:50:00,66.963,67.014,66.96,66.997,60800000.0
2009-10-29 23:55:00,66.984,67.019,66.956,66.969,59200000.0
2009-10-30 00:00:00,66.976,66.996,66.955,66.986,62800000.0
2009-10-30 00:05:00,66.988,66.99,66.94,66.952,65000000.0
2009-10-30 00:10:00,66.97,66.981,66.943,66.973,59200000.0
2009-10-30 00:15:00,66.965,66.976,66.95,66.968,59200000.0
2009-10-30 00:20:00,66.975,66.985,66.968,66.971,48000000.0
2009-10-30 00:25:00,66.97,66.977,66.92,66.92,62400000.0
2009-10-30 00:30:00,66.934,66.946,66.923,66.923,60800000.0
2009-10-30 00:35:00,66.922,66.942,66.91,66.942,62400000.0
2009-10-30 00:40:00,66.91,66.967,66.91,66.911,52800000.0
2009-10-30 00:45:00,66.935,66.946,66.911,66.923,62400000.0
2009-10-30 00:50:00,66.9,66.921,66.871,66.918,66600000.0
2009-10-30 00:55:00,66.925,66.925,66.827,66.841,67200000.0
2009-10-30 01:00:00,66.845,66.855,66.745,66.753,56000000.0
2009-10-30 01:05:00,66.738,66.813,66.73,66.813,59200000.0
2009-10-30 01:10:00,66.829,66.878,66.754,66.763,64000000.0
2009-10-30 01:15:00,66.773,66.797,66.767,66.797,52800000.0
2009-10-30 01:20:00,66.805,66.814,66.78,66.797,60800000.0
2009-10-30 01:25:00,66.781,66.794,66.75,66.772,52800000.0
2009-10-30 01:30:00,66.798,66.852,66.797,66.818,56000000.0
2009-10-30 01:35:00,66.816,66.828,66.735,66.828,56000000.0
2009-10-30 01:40:00,66.833,66.863,66.821,66.861,65600000.0
2009-10-30 01:45:00,66.863,66.863,66.826,66.829,62400000.0
2009-10-30 01:50:00,66.832,66.832,66.703,66.727,64000000.0
2009-10-30 01:55:00,66.72,66.756,66.688,66.691,56400000.0
2009-10-30 02:00:00,66.746,66.769,66.664,66.664,65600000.0
2009-10-30 02:05:00,66.663,66.663,66.571,66.571,83200000.0
2009-10-30 02:10:00,66.557,66.609,66.544,66.6,67200000.0
2009-10-30 02:15:00,66.586,66.586,66.535,66.548,72400000.0
2009-10-30 02:20:00,66.543,66.614,66.542,66.614,70400000.0
2009-10-30 02:25:00,66.616,66.68,66.615,66.664,74400000.0
2009-10-30 02:30:00,66.653,66.738,66.644,66.719,68800000.0
2009-10-30 02:35:00,66.718,66.76,66.713,66.741,65600000.0
2009-10-30 02:40:00,66.728,66.761,66.728,66.746,75200000.0
2009-10-30 02:45:00,66.748,66.762,66.718,66.762,59200000.0
2009-10-30 02:50:00,66.77,66.77,66.705,66.732,86800000.0
2009-10-30 02:55:00,66.71,66.72,66.674,66.704,80000000.0
2009-10-30 03:00:00,66.709,66.709,66.643,66.663,76800000.0
2009-10-30 03:05:00,66.676,66.718,66.644,66.709,66600000.0
2009-10-30 03:10:00,66.712,66.769,66.702,66.759,61200000.0
2009-10-30 03:15:00,66.769,66.769,66.704,66.737,56000000.0
2009-10-30 03:20:00,66.73,66.75,66.657,66.74,81600000.0
2009-10-30 03:25:00,66.737,66.773,66.734,66.737,64000000.0
2009-10-30 03:30:00,66.744,66.801,66.744,66.801,81600000.0
2009-10-30 03:35:00,66.809,66.832,66.781,66.832,71400000.0
2009-10-30 03:40:00,66.837,66.875,66.836,66.875,78400000.0
2009-10-30 03:45:00,66.87,66.905,66.861,66.875,101200000.0
2009-10-30 03:50:00,66.896,66.959,66.827,66.911,64000000.0
2009-10-30 03:55:00,66.928,66.942,66.903,66.904,64400000.0
2009-10-30 04:00:00,66.904,66.914,66.855,66.864,51600000.0
2009-10-30 04:05:00,66.846,66.846,66.788,66.811,62400000.0
2009-10-30 04:10:00,66.797,66.818,66.78,66.808,54400000.0
2009-10-30 04:15:00,66.801,66.806,66.761,66.772,77200000.0
2009-10-30 04:20:00,66.776,66.78,66.72,66.729,64400000.0
2009-10-30 04:25:00,66.721,66.75,66.716,66.738,59200000.0
2009-10-30 04:30:00,66.744,66.764,66.734,66.756,70400000.0
2009-10-30 04:35:00,66.754,66.754,66.716,66.731,61200000.0
2009-10-30 04:40:00,66.733,66.751,66.716,66.732,62400000.0
2009-10-30 04:45:00,66.717,66.741,66.714,66.733,68800000.0
2009-10-30 04:50:00,66.73,66.747,66.73,66.737,92800000.0
2009-10-30 04:55:00,66.739,66.752,66.715,66.75,64000000.0
2009-10-30 05:00:00,66.749,66.769,66.735,66.753,57600000.0
2009-10-30 05:05:00,66.757,66.767,66.737,66.761,60800000.0
2009-10-30 05:10:00,66.76,66.779,66.732,66.779,70800000.0
2009-10-30 05:15:00,66.774,66.78,66.745,66.771,57600000.0
2009-10-30 05:20:00,66.761,66.764,66.706,66.761,130600000.0
2009-10-30 05:25:00,66.765,66.8,66.758,66.784,91600000.0
2009-10-30 05:30:00,66.746,66.817,66.746,66.81,67200000.0
2009-10-30 05:35:00,66.793,66.822,66.791,66.803,55400000.0
2009-10-30 05:40:00,66.793,66.816,66.79,66.816,67600000.0
2009-10-30 05:45:00,66.811,66.847,66.782,66.846,72000000.0
2009-10-30 05:50:00,66.849,66.892,66.821,66.892,73600000.0
2009-10-30 05:55:00,66.905,66.909,66.876,66.887,64000000.0
2009-10-30 06:00:00,66.902,66.902,66.865,66.878,104000000.0
2009-10-30 06:05:00,66.883,66.89,66.849,66.85,75200000.0
2009-10-30 06:10:00,66.836,66.885,66.836,66.881,84800000.0
2009-10-30 06:15:00,66.879,66.879,66.843,66.846,62400000.0
2009-10-30 06:20:00,66.857,66.871,66.808,66.841,60800000.0
2009-10-30 06:25:00,66.846,66.851,66.817,66.821,57600000.0
2009-10-30 06:30:00,66.798,66.799,66.749,66.762,121600000.0
2009-10-30 06:35:00,66.765,66.772,66.722,66.731,54400000.0
2009-10-30 06:40:00,66.729,66.74,66.713,66.717,104000000.0
2009-10-30 06:45:00,66.713,66.715,66.694,66.707,77800000.0
2009-10-30 06:50:00,66.712,66.712,66.666,66.666,78800000.0
2009-10-30 06:55:00,66.656,66.716,66.656,66.705,62400000.0
2009-10-30 07:00:00,66.69,66.71,66.69,66.702,75200000.0
2009-10-30 07:05:00,66.705,66.738,66.703,66.713,80000000.0
2009-10-30 07:10:00,66.697,66.71,66.669,66.71,72000000.0
2009-10-30 07:15:00,66.711,66.711,66.639,66.675,56000000.0
2009-10-30 07:20:00,66.689,66.736,66.678,66.72,62400000.0
2009-10-30 07:25:00,66.737,66.739,66.694,66.7,79200000.0
2009-10-30 07:30:00,66.696,66.696,66.622,66.635,70400000.0
2009-10-30 07:35:00,66.613,66.627,66.579,66.594,60000000.0
2009-10-30 07:40:00,66.582,66.596,66.564,66.58,118400000.0
2009-10-30 07:45:00,66.577,66.577,66.449,66.451,113600000.0
2009-10-30 07:50:00,66.454,66.482,66.45,66.481,152000000.0
2009-10-30 07:55:00,66.481,66.504,66.469,66.493,106000000.0
2009-10-30 08:00:00,66.492,66.497,66.452,66.485,96000000.0
2009-10-30 08:05:00,66.485,66.487,66.446,66.446,72400000.0
2009-10-30 08:10:00,66.447,66.462,66.358,66.358,102400000.0
2009-10-30 08:15:00,66.352,66.352,66.279,66.282,104000000.0
2009-10-30 08:20:00,66.294,66.322,66.294,66.303,114800000.0
2009-10-30 08:25:00,66.303,66.307,66.275,66.293,194000000.0
2009-10-30 08:30:00,66.276,66.378,66.276,66.375,188800000.0
2009-10-30 08:35:00,66.374,66.392,66.353,66.392,107600000.0
2009-10-30 08:40:00,66.4,66.4,66.332,66.35,131200000.0
2009-10-30 08:45:00,66.348,66.377,66.329,66.331,142400000.0
2009-10-30 08:50:00,66.323,66.4,66.323,66.384,183200000.0
2009-10-30 08:55:00,66.395,66.434,66.382,66.405,126400000.0
2009-10-30 09:00:00,66.405,66.407,66.346,66.358,122000000.0
2009-10-30 09:05:00,66.359,66.366,66.341,66.362,150800000.0
2009-10-30 09:10:00,66.353,66.353,66.316,66.328,239200000.0
2009-10-30 09:15:00,66.346,66.382,66.346,66.373,296000000.0
2009-10-30 09:20:00,66.372,66.38,66.359,66.372,275200000.0
2009-10-30 09:25:00,66.377,66.415,66.359,66.385,232800000.0
2009-10-30 09:30:00,66.391,66.477,66.381,66.471,136000000.0
2009-10-30 09:35:00,66.473,66.513,66.347,66.347,207800000.0
2009-10-30 09:40:00,66.289,66.289,66.138,66.147,207200000.0
2009-10-30 09:45:00,66.146,66.221,66.146,66.193,117800000.0
2009-10-30 09:50:00,66.187,66.251,66.182,66.243,227000000.0
2009-10-30 09:55:00,66.233,66.353,66.223,66.353,177600000.0
2009-10-30 10:00:00,66.376,66.384,66.333,66.361,242000000.0
2009-10-30 10:05:00,66.362,66.405,66.318,66.325,217800000.0
2009-10-30 10:10:00,66.328,66.345,66.248,66.248,233800000.0
2009-10-30 10:15:00,66.241,66.244,66.205,66.235,270800000.0
2009-10-30 10:20:00,66.23,66.241,66.205,66.236,216400000.0
2009-10-30 10:25:00,66.261,66.346,66.255,66.33,288400000.0
2009-10-30 10:30:00,66.339,66.339,66.276,66.276,159200000.0
2009-10-30 10:35:00,66.267,66.283,66.255,66.275,91200000.0
2009-10-30 10:40:00,66.29,66.303,66.224,66.239,165200000.0
2009-10-30 10:45:00,66.236,66.255,66.224,66.245,141600000.0
2009-10-30 10:50:00,66.237,66.291,66.237,66.286,276800000.0
2009-10-30 10:55:00,66.289,66.314,66.285,66.298,209600000.0
2009-10-30 11:00:00,66.305,66.325,66.283,66.283,187200000.0
2009-10-30 11:05:00,66.29,66.317,66.263,66.263,195600000.0
2009-10-30 11:10:00,66.275,66.326,66.266,66.321,285200000.0
2009-10-30 11:15:00,66.314,66.494,66.306,66.494,237600000.0
2009-10-30 11:20:00,66.533,66.565,66.497,66.565,220200000.0
2009-10-30 11:25:00,66.576,66.598,66.532,66.532,173200000.0
2009-10-30 11:30:00,66.509,66.509,66.48,66.493,124800000.0
2009-10-30 11:35:00,66.485,66.557,66.48,66.549,180800000.0
2009-10-30 11:40:00,66.542,66.553,66.512,66.532,225600000.0
2009-10-30 11:45:00,66.539,66.571,66.536,66.566,264000000.0
2009-10-30 11:50:00,66.557,66.557,66.502,66.522,205200000.0
2009-10-30 11:55:00,66.521,66.536,66.503,66.51,224800000.0
2009-10-30 12:00:00,66.476,66.533,66.443,66.489,163200000.0
2009-10-30 12:05:00,66.479,66.508,66.443,66.492,142600000.0
2009-10-30 12:10:00,66.494,66.497,66.46,66.467,124800000.0
2009-10-30 12:15:00,66.469,66.513,66.467,66.513,157800000.0
2009-10-30 12:20:00,66.516,66.543,66.514,66.543,192000000.0
2009-10-30 12:25:00,66.544,66.562,66.417,66.417,259600000.0
2009-10-30 12:30:00,66.4,66.525,66.365,66.463,213600000.0
2009-10-30 12:35:00,66.466,66.466,66.309,66.319,115200000.0
2009-10-30 12:40:00,66.325,66.405,66.315,66.405,120000000.0
2009-10-30 12:45:00,66.402,66.46,66.387,66.428,182800000.0
2009-10-30 12:50:00,66.414,66.47,66.394,66.462,119400000.0
2009-10-30 12:55:00,66.474,66.527,66.467,66.511,97600000.0
2009-10-30 13:00:00,66.521,66.537,66.475,66.475,63400000.0
2009-10-30 13:05:00,66.458,66.464,66.417,66.432,104400000.0
2009-10-30 13:10:00,66.44,66.47,66.426,66.47,86400000.0
2009-10-30 13:15:00,66.463,66.471,66.413,66.43,146600000.0
2009-10-30 13:20:00,66.448,66.505,66.447,66.505,158400000.0
2009-10-30 13:25:00,66.497,66.544,66.497,66.504,140800000.0
2009-10-30 13:30:00,66.509,66.592,66.48,66.576,158400000.0
2009-10-30 13:35:00,66.584,66.584,66.494,66.527,139600000.0
2009-10-30 13:40:00,66.524,66.524,66.405,66.409,102400000.0
2009-10-30 13:45:00,66.433,66.524,66.433,66.499,115200000.0
2009-10-30 13:50:00,66.493,66.501,66.423,66.423,164800000.0
2009-10-30 13:55:00,66.4,66.47,66.394,66.468,120000000.0
2009-10-30 14:00:00,66.464,66.532,66.456,66.532,104400000.0
2009-10-30 14:05:00,66.546,66.564,66.527,66.561,116800000.0
2009-10-30 14:10:00,66.563,66.602,66.56,66.595,88000000.0
2009-10-30 14:15:00,66.598,66.598,66.563,66.564,128000000.0
2009-10-30 14:20:00,66.562,66.562,66.502,66.505,118800000.0
2009-10-30 14:25:00,66.496,66.519,66.445,66.445,59200000.0
2009-10-30 14:30:00,66.439,66.474,66.355,66.474,64000000.0
2009-10-30 14:35:00,66.505,66.513,66.464,66.481,60800000.0
2009-10-30 14:40:00,66.468,66.469,66.427,66.431,61200000.0
2009-10-30 14:45:00,66.418,66.419,66.303,66.325,59200000.0
2009-10-30 14:50:00,66.309,66.309,66.098,66.128,51200000.0
2009-10-30 14:55:00,66.138,66.159,66.042,66.045,59200000.0
2009-10-30 15:00:00,66.054,66.054,66.001,66.01,70400000.0
2009-10-30 15:05:00,66.013,66.231,66.01,66.231,61200000.0
2009-10-30 15:10:00,66.231,66.231,66.132,66.171,51200000.0
2009-10-30 15:15:00,66.169,66.176,66.115,66.135,73600000.0
2009-10-30 15:20:00,66.144,66.222,66.078,66.183,68800000.0
2009-10-30 15:25:00,66.185,66.202,66.171,66.176,64000000.0
2009-10-30 15:30:00,66.208,66.208,66.106,66.15,65600000.0
2009-10-30 15:35:00,66.148,66.177,66.146,66.168,72400000.0
2009-10-30 15:40:00,66.169,66.415,66.143,66.365,65600000.0
2009-10-30 15:45:00,66.399,66.408,66.212,66.251,54400000.0
2009-10-30 15:50:00,66.269,66.29,66.204,66.206,57600000.0
2009-10-30 15:55:00,66.216,66.25,66.18,66.18,61200000.0
2009-10-30 16:00:00,66.185,66.294,66.185,66.265,60800000.0
2009-10-30 16:05:00,66.261,66.317,66.256,66.313,65600000.0
2009-10-30 16:10:00,66.319,66.325,66.216,66.238,51200000.0
2009-10-30 16:15:00,66.236,66.236,66.169,66.214,64000000.0
2009-10-30 16:20:00,66.231,66.253,66.184,66.222,56000000.0
2009-10-30 16:25:00,66.214,66.253,66.19,66.205,69200000.0
2009-10-30 16:30:00,66.216,66.244,66.199,66.221,64000000.0
2009-10-30 16:35:00,66.222,66.222,66.162,66.165,64000000.0
2009-10-30 16:40:00,66.182,66.185,66.118,66.185,65600000.0
2009-10-30 16:45:00,66.17,66.203,66.17,66.182,65600000.0
2009-10-30 16:50:00,66.213,66.226,66.14,66.214,57600000.0
2009-10-30 16:55:00,66.213,66.258,66.201,66.237,68800000.0
2009-10-30 17:00:00,66.232,66.242,66.127,66.127,59200000.0
2009-10-30 17:05:00,66.103,66.103,65.971,65.971,65400000.0
2009-10-30 17:10:00,65.948,65.948,65.71,65.71,62400000.0
2009-10-30 17:15:00,65.673,65.68,65.597,65.599,52800000.0
2009-10-30 17:20:00,65.631,65.702,65.594,65.702,54800000.0
2009-10-30 17:25:00,65.684,65.684,65.551,65.551,65600000.0
2009-10-30 17:30:00,65.585,65.604,65.575,65.582,56400000.0
2009-10-30 17:35:00,65.564,65.564,65.38,65.461,59200000.0
2009-10-30 17:40:00,65.469,65.623,65.469,65.604,54400000.0
2009-10-30 17:45:00,65.598,65.609,65.473,65.48,59600000.0
2009-10-30 17:50:00,65.478,65.482,65.337,65.337,62400000.0
2009-10-30 17:55:00,65.349,65.525,65.349,65.438,57600000.0
2009-10-30 18:00:00,65.404,65.485,65.294,65.485,64000000.0
2009-10-30 18:05:00,65.487,65.611,65.469,65.596,65600000.0
2009-10-30 18:10:00,65.584,65.623,65.519,65.54,63400000.0
2009-10-30 18:15:00,65.531,65.535,65.43,65.451,51200000.0
2009-10-30 18:20:00,65.456,65.466,65.376,65.391,60200000.0
2009-10-30 18:25:00,65.39,65.39,65.026,65.071,66000000.0
2009-10-30 18:30:00,65.074,65.137,65.047,65.108,55400000.0
2009-10-30 18:35:00,65.128,65.191,65.118,65.191,70400000.0
2009-10-30 18:40:00,65.195,65.247,65.133,65.133,62400000.0
2009-10-30 18:45:00,65.13,65.137,64.95,64.958,59600000.0
2009-10-30 18:50:00,64.964,64.999,64.908,64.999,68800000.0
2009-10-30 18:55:00,64.993,64.994,64.916,64.916,67200000.0
2009-10-30 19:00:00,64.918,65.038,64.918,65.036,54400000.0
2009-10-30 19:05:00,65.056,65.108,64.998,64.998,70400000.0
2009-10-30 19:10:00,64.986,65.002,64.96,64.972,59200000.0
2009-10-30 19:15:00,64.95,64.972,64.891,64.891,72000000.0
2009-10-30 19:20:00,64.895,64.895,64.713,64.721,67200000.0
2009-10-30 19:25:00,64.722,64.722,64.585,64.646,56000000.0
2009-10-30 19:30:00,64.655,64.679,64.457,64.457,56000000.0
2009-10-30 19:35:00,64.452,64.527,64.445,64.521,60800000.0
2009-10-30 19:40:00,64.521,64.574,64.52,64.574,62400000.0
2009-10-30 19:45:00,64.573,64.662,64.567,64.657,57600000.0
2009-10-30 19:50:00,64.655,64.66,64.589,64.589,57600000.0
2009-10-30 19:55:00,64.58,64.58,64.502,64.503,60800000.0
2009-10-30 20:00:00,64.5,64.56,64.5,64.551,54800000.0
2009-10-30 20:05:00,64.559,64.674,64.559,64.665,60800000.0
2009-10-30 20:10:00,64.667,64.731,64.667,64.731,70400000.0
2009-10-30 20:15:00,64.731,64.731,64.672,64.69,59200000.0
2009-10-30 20:20:00,64.682,64.7,64.649,64.649,60800000.0
2009-10-30 20:25:00,64.659,64.673,64.652,64.662,65600000.0
2009-10-30 20:30:00,64.646,64.646,64.58,64.607,65600000.0
2009-10-30 20:35:00,64.58,64.595,64.473,64.533,59600000.0
2009-10-30 20:40:00,64.543,64.612,64.543,64.595,58000000.0
2009-10-30 20:45:00,64.587,64.633,64.558,64.586,54400000.0
2009-10-30 20:50:00,64.578,64.617,64.575,64.617,56000000.0
2009-10-30 20:55:00,64.622,64.682,64.522,64.6,66000000.0
2009-10-30 21:00:00,64.592,64.597,64.493,64.496,65600000.0
2009-10-30 21:05:00,64.488,64.488,64.363,64.388,59600000.0
2009-10-30 21:10:00,64.391,64.558,64.372,64.554,62400000.0
2009-10-30 21:15:00,64.557,64.625,64.555,64.611,68800000.0
2009-10-30 21:20:00,64.603,64.603,64.553,64.553,60800000.0
2009-10-30 21:25:00,64.485,64.538,64.483,64.532,65600000.0
2009-10-30 21:30:00,64.54,64.554,64.507,64.552,56000000.0
2009-10-30 21:35:00,64.566,64.681,64.566,64.614,59200000.0
2009-10-30 21:40:00,64.619,64.695,64.619,64.642,64000000.0
2009-10-30 21:45:00,64.654,64.685,64.645,64.675,52800000.0
2009-10-30 21:50:00,64.68,64.68,64.52,64.563,66000000.0
2009-10-30 21:55:00,64.57,64.581,64.546,64.556,67200000.0
2009-10-30 22:00:00,64.537,64.54,64.441,64.499,60800000.0
2009-10-30 22:05:00,64.491,64.495,64.416,64.449,70800000.0
2009-10-30 22:10:00,64.47,64.496,64.431,64.47,70400000.0
2009-10-30 22:15:00,64.47,64.474,64.393,64.433,63400000.0
2009-10-30 22:20:00,64.429,64.465,64.381,64.442,60800000.0
2009-10-30 22:25:00,64.445,64.51,64.4,64.497,64000000.0
2009-10-30 22:30:00,64.509,64.509,64.444,64.469,72400000.0
2009-10-30 22:35:00,64.48,64.48,64.435,64.464,68800000.0
2009-10-30 22:40:00,64.442,64.489,64.442,64.452,53200000.0
2009-10-30 22:45:00,64.476,64.547,64.476,64.544,62400000.0
2009-10-30 22:50:00,64.553,64.583,64.534,64.583,56000000.0
2009-10-30 22:55:00,64.587,64.599,64.563,64.598,62400000.0
2009-11-02 00:00:00,64.034,64.057,63.962,63.969,62400000.0
2009-11-02 00:05:00,63.968,63.968,63.813,63.823,65000000.0
2009-11-02 00:10:00,63.786,63.786,63.723,63.723,59200000.0
2009-11-02 00:15:00,63.671,63.671,63.53,63.53,52800000.0
2009-11-02 00:20:00,63.513,63.513,63.332,63.401,48000000.0
2009-11-02 00:25:00,63.381,63.395,63.322,63.322,62400000.0
2009-11-02 00:30:00,63.301,63.301,63.194,63.199,65600000.0
2009-11-02 00:35:00,63.203,63.336,63.198,63.307,57600000.0
2009-11-02 00:40:00,63.235,63.262,63.235,63.262,52800000.0
2009-11-02 00:45:00,63.273,63.344,63.273,63.344,67200000.0
2009-11-02 00:50:00,63.338,63.829,63.338,63.782,67200000.0
2009-11-02 00:55:00,63.772,63.822,63.731,63.822,67200000.0
2009-11-02 01:00:00,63.865,64.235,63.865,64.144,56000000.0
2009-11-02 01:05:00,64.138,64.222,64.138,64.208,59200000.0
2009-11-02 01:10:00,64.209,64.222,64.088,64.088,64000000.0
2009-11-02 01:15:00,64.059,64.087,64.029,64.048,54800000.0
2009-11-02 01:20:00,64.071,64.123,64.064,64.105,64000000.0
2009-11-02 01:25:00,64.099,64.099,64.05,64.051,59200000.0
2009-11-02 01:30:00,64.062,64.063,63.851,63.911,56000000.0
2009-11-02 01:35:00,63.945,64.037,63.853,63.927,56000000.0
2009-11-02 01:40:00,63.928,63.955,63.914,63.938,57600000.0
2009-11-02 01:45:00,63.918,63.989,63.918,63.984,62400000.0
2009-11-02 01:50:00,63.995,64.011,63.962,64.007,64000000.0
2009-11-02 01:55:00,63.994,64.01,63.952,63.97,57600000.0
2009-11-02 02:00:00,63.97,64.19,63.957,64.19,57600000.0
2009-11-02 02:05:00,64.241,64.442,64.241,64.287,63400000.0
2009-11-02 02:10:00,64.275,64.348,64.216,64.232,62400000.0
2009-11-02 02:15:00,64.248,64.287,64.247,64.269,57600000.0
2009-11-02 02:20:00,64.247,64.313,64.167,64.31,56000000.0
2009-11-02 02:25:00,64.316,64.408,64.304,64.406,56000000.0
2009-11-02 02:30:00,64.408,64.438,64.395,64.417,52800000.0
2009-11-02 02:35:00,64.427,64.559,64.412,64.559,60800000.0
2009-11-02 02:40:00,64.54,64.559,64.523,64.547,52800000.0
2009-11-02 02:45:00,64.556,64.601,64.506,64.598,64000000.0
2009-11-02 02:50:00,64.615,64.672,64.599,64.599,59200000.0
2009-11-02 02:55:00,64.599,64.61,64.499,64.585,56000000.0
2009-11-02 03:00:00,64.58,64.604,64.519,64.519,67200000.0
2009-11-02 03:05:00,64.5,64.504,64.419,64.419,67000000.0
2009-11-02 03:10:00,64.424,64.467,64.411,64.431,62400000.0
2009-11-02 03:15:00,64.413,64.424,64.339,64.362,52800000.0
2009-11-02 03:20:00,64.373,64.375,64.292,64.294,57600000.0
2009-11-02 03:25:00,64.301,64.319,64.232,64.267,60800000.0
2009-11-02 03:30:00,64.266,64.3,64.25,64.3,62400000.0
2009-11-02 03:35:00,64.306,64.37,64.306,64.37,48000000.0
2009-11-02 03:40:00,64.373,64.416,64.35,64.409,52800000.0
2009-11-02 03:45:00,64.415,64.418,64.317,64.321,59200000.0
2009-11-02 03:50:00,64.341,64.346,64.285,64.298,65600000.0
2009-11-02 03:55:00,64.298,64.308,64.271,64.308,62400000.0
2009-11-02 04:00:00,64.316,64.334,64.289,64.291,59600000.0
2009-11-02 04:05:00,64.304,64.31,64.276,64.295,60800000.0
2009-11-02 04:10:00,64.286,64.286,64.241,64.247,65600000.0
2009-11-02 04:15:00,64.261,64.32,64.259,64.306,65600000.0
2009-11-02 04:20:00,64.313,64.372,64.313,64.365,65600000.0
2009-11-02 04:25:00,64.365,64.48,64.365,64.458,62400000.0
2009-11-02 04:30:00,64.455,64.53,64.429,64.507,67200000.0
2009-11-02 04:35:00,64.499,64.501,64.43,64.451,62400000.0
2009-11-02 04:40:00,64.448,64.502,64.448,64.495,64400000.0
2009-11-02 04:45:00,64.482,64.501,64.47,64.496,49600000.0
2009-11-02 04:50:00,64.492,64.504,64.457,64.5,64800000.0
2009-11-02 04:55:00,64.51,64.51,64.459,64.459,65000000.0
2009-11-02 05:00:00,64.474,64.475,64.449,64.465,62800000.0
2009-11-02 05:05:00,64.461,64.485,64.446,64.485,56000000.0
2009-11-02 05:10:00,64.508,64.592,64.508,64.584,62400000.0
2009-11-02 05:15:00,64.573,64.595,64.536,64.565,52800000.0
2009-11-02 05:20:00,64.518,64.555,64.495,64.525,68800000.0
2009-11-02 05:25:00,64.536,64.641,64.51,64.641,64000000.0
2009-11-02 05:30:00,64.554,64.727,64.554,64.715,63800000.0
2009-11-02 05:35:00,64.717,64.717,64.646,64.686,60800000.0
2009-11-02 05:40:00,64.711,64.931,64.711,64.923,64000000.0
2009-11-02 05:45:00,64.921,64.921,64.862,64.879,67200000.0
2009-11-02 05:50:00,64.886,64.978,64.884,64.948,70400000.0
2009-11-02 05:55:00,64.973,64.973,64.889,64.969,60200000.0
2009-11-02 06:00:00,64.987,65.084,64.987,65.016,67600000.0
2009-11-02 06:05:00,65.016,65.105,64.964,65.052,65000000.0
2009-11-02 06:10:00,65.013,65.055,65.002,65.023,52800000.0
2009-11-02 06:15:00,65.015,65.031,64.985,65.024,64000000.0
2009-11-02 06:20:00,65.046,65.056,65.03,65.041,59200000.0
2009-11-02 06:25:00,65.05,65.061,65.0,65.0,56400000.0
2009-11-02 06:30:00,64.975,65.034,64.969,64.969,66000000.0
2009-11-02 06:35:00,64.965,64.976,64.872,64.917,60800000.0
2009-11-02 06:40:00,64.921,64.934,64.85,64.859,64400000.0
2009-11-02 06:45:00,64.863,64.866,64.809,64.834,62400000.0
2009-11-02 06:50:00,64.802,64.849,64.802,64.829,59200000.0
2009-11-02 06:55:00,64.845,64.856,64.815,64.854,66000000.0
2009-11-02 07:00:00,64.873,64.897,64.795,64.81,65000000.0
2009-11-02 07:05:00,64.821,64.829,64.77,64.77,56400000.0
2009-11-02 07:10:00,64.771,64.815,64.771,64.81,54400000.0
2009-11-02 07:15:00,64.805,64.812,64.711,64.714,57600000.0
2009-11-02 07:20:00,64.719,64.774,64.711,64.763,59200000.0
2009-11-02 07:25:00,64.775,64.817,64.75,64.81,65600000.0
2009-11-02 07:30:00,64.817,64.834,64.802,64.811,65000000.0
2009-11-02 07:35:00,64.804,64.898,64.803,64.877,60800000.0
2009-11-02 07:40:00,64.866,64.929,64.859,64.897,59200000.0
2009-11-02 07:45:00,64.901,64.907,64.86,64.86,70400000.0
2009-11-02 07:50:00,64.864,64.879,64.838,64.877,60800000.0
2009-11-02 07:55:00,64.878,64.969,64.865,64.933,54400000.0
2009-11-02 08:00:00,64.922,64.932,64.904,64.932,52800000.0
2009-11-02 08:05:00,64.932,64.967,64.929,64.943,57600000.0
2009-11-02 08:10:00,64.938,65.037,64.917,65.037,58000000.0
2009-11-02 08:15:00,65.027,65.068,64.959,64.963,62800000.0
2009-11-02 08:20:00,64.956,64.995,64.956,64.964,61200000.0
2009-11-02 08:25:00,64.969,64.979,64.882,64.882,56400000.0
2009-11-02 08:30:00,64.863,64.883,64.828,64.883,56400000.0
2009-11-02 08:35:00,64.931,64.985,64.93,64.968,67200000.0
2009-11-02 08:40:00,64.971,64.975,64.943,64.943,72000000.0
2009-11-02 08:45:00,64.927,64.973,64.917,64.945,59200000.0
2009-11-02 08:50:00,64.963,64.978,64.951,64.978,70400000.0
2009-11-02 08:55:00,64.976,65.007,64.964,64.99,54400000.0
2009-11-02 09:00:00,64.987,64.987,64.873,64.873,67600000.0
2009-11-02 09:05:00,64.864,64.87,64.818,64.822,64000000.0
2009-11-02 09:10:00,64.826,64.83,64.742,64.751,59200000.0
2009-11-02 09:15:00,64.764,64.78,64.701,64.78,62400000.0
2009-11-02 09:20:00,64.781,64.847,64.763,64.838,70400000.0
2009-11-02 09:25:00,64.835,64.915,64.831,64.891,56000000.0
2009-11-02 09:30:00,64.875,64.941,64.875,64.896,60800000.0
2009-11-02 09:35:00,64.871,64.879,64.809,64.868,60800000.0
2009-11-02 09:40:00,64.868,64.877,64.843,64.853,51200000.0
2009-11-02 09:45:00,64.854,64.877,64.854,64.866,57600000.0
2009-11-02 09:50:00,64.857,64.912,64.853,64.907,65600000.0
2009-11-02 09:55:00,64.906,64.966,64.834,64.834,64000000.0
2009-11-02 10:00:00,64.808,64.907,64.8,64.907,57600000.0
2009-11-02 10:05:00,64.915,64.991,64.839,64.841,62400000.0
2009-11-02 10:10:00,64.839,64.846,64.76,64.836,59200000.0
2009-11-02 10:15:00,64.811,64.868,64.803,64.851,53800000.0
2009-11-02 10:20:00,64.848,64.877,64.831,64.851,59200000.0
2009-11-02 10:25:00,64.858,64.892,64.851,64.892,56000000.0
2009-11-02 10:30:00,64.879,64.899,64.86,64.899,66000000.0
2009-11-02 10:35:00,64.92,65.045,64.886,65.04,54400000.0
2009-11-02 10:40:00,65.044,65.056,65.028,65.054,52800000.0
2009-11-02 10:45:00,65.042,65.127,65.023,65.127,62400000.0
2009-11-02 10:50:00,65.144,65.192,65.132,65.192,65600000.0
2009-11-02 10:55:00,65.22,65.238,65.1,65.179,58600000.0
2009-11-02 11:00:00,65.177,65.186,65.122,65.122,68200000.0
2009-11-02 11:05:00,65.128,65.128,65.035,65.107,58000000.0
2009-11-02 11:10:00,65.102,65.119,65.087,65.108,66000000.0
2009-11-02 11:15:00,65.09,65.095,65.007,65.007,66000000.0
2009-11-02 11:20:00,64.99,65.011,64.976,64.99,64000000.0
2009-11-02 11:25:00,64.989,65.02,64.973,65.02,64000000.0
2009-11-02 11:30:00,65.026,65.097,65.026,65.087,68800000.0
2009-11-02 11:35:00,65.095,65.106,65.047,65.05,56000000.0
2009-11-02 11:40:00,65.016,65.07,65.014,65.034,64000000.0
2009-11-02 11:45:00,65.012,65.039,65.007,65.03,51600000.0
2009-11-02 11:50:00,65.031,65.058,65.021,65.05,65600000.0
2009-11-02 11:55:00,65.044,65.093,65.043,65.093,60800000.0
2009-11-02 12:00:00,65.083,65.14,65.083,65.114,60800000.0
2009-11-02 12:05:00,65.096,65.105,65.023,65.023,57600000.0
2009-11-02 12:10:00,65.027,65.066,65.027,65.046,53800000.0
2009-11-02 12:15:00,65.037,65.043,64.991,65.014,65600000.0
2009-11-02 12:20:00,65.014,65.014,64.95,64.952,62400000.0
2009-11-02 12:25:00,64.957,64.957,64.902,64.928,65600000.0
2009-11-02 12:30:00,64.931,64.963,64.899,64.926,64000000.0
2009-11-02 12:35:00,64.931,64.952,64.841,64.931,68800000.0
2009-11-02 12:40:00,64.933,64.953,64.911,64.931,73600000.0
2009-11-02 12:45:00,64.936,64.936,64.902,64.917,50600000.0
2009-11-02 12:50:00,64.904,64.904,64.858,64.876,60800000.0
2009-11-02 12:55:00,64.874,64.881,64.855,64.868,67600000.0
2009-11-02 13:00:00,64.831,64.87,64.731,64.734,59200000.0
2009-11-02 13:05:00,64.726,64.751,64.685,64.751,51200000.0
2009-11-02 13:10:00,64.755,64.755,64.679,64.679,59600000.0
2009-11-02 13:15:00,64.691,64.703,64.639,64.696,60800000.0
2009-11-02 13:20:00,64.703,64.71,64.667,64.67,60800000.0
2009-11-02 13:25:00,64.649,64.653,64.553,64.639,63800000.0
2009-11-02 13:30:00,64.659,64.669,64.64,64.64,59200000.0
2009-11-02 13:35:00,64.632,64.676,64.589,64.589,118200000.0
2009-11-02 13:40:00,64.585,64.619,64.585,64.618,128400000.0
2009-11-02 13:45:00,64.632,64.73,64.632,64.718,88000000.0
2009-11-02 13:50:00,64.702,64.738,64.692,64.697,115200000.0
2009-11-02 13:55:00,64.7,64.718,64.68,64.681,104000000.0
2009-11-02 14:00:00,64.659,64.692,64.637,64.692,120000000.0
2009-11-02 14:05:00,64.705,64.713,64.696,64.7,165200000.0
2009-11-02 14:10:00,64.691,64.711,64.669,64.688,115200000.0
2009-11-02 14:15:00,64.691,64.699,64.627,64.671,102800000.0
2009-11-02 14:20:00,64.681,64.703,64.665,64.703,140000000.0
2009-11-02 14:25:00,64.695,64.714,64.671,64.698,158800000.0
2009-11-02 14:30:00,64.691,64.713,64.677,64.677,141200000.0
2009-11-02 14:35:00,64.676,64.732,64.676,64.732,158400000.0
2009-11-02 14:40:00,64.717,64.733,64.705,64.717,147600000.0
2009-11-02 14:45:00,64.718,64.719,64.674,64.689,86400000.0
2009-11-02 14:50:00,64.684,64.755,64.684,64.751,104400000.0
2009-11-02 14:55:00,64.749,64.798,64.749,64.794,64000000.0
2009-11-02 15:00:00,64.789,64.819,64.781,64.784,97600000.0
2009-11-02 15:05:00,64.785,64.8,64.77,64.776,120000000.0
2009-11-02 15:10:00,64.768,64.79,64.768,64.783,182400000.0
2009-11-02 15:15:00,64.794,64.797,64.76,64.788,120000000.0
2009-11-02 15:20:00,64.783,64.84,64.78,64.828,115600000.0
2009-11-02 15:25:00,64.808,64.855,64.719,64.719,212800000.0
2009-11-02 15:30:00,64.724,64.874,64.724,64.827,259200000.0
2009-11-02 15:35:00,64.831,64.831,64.794,64.816,192400000.0
2009-11-02 15:40:00,64.815,64.826,64.798,64.822,158400000.0
2009-11-02 15:45:00,64.827,64.841,64.799,64.828,125200000.0
2009-11-02 15:50:00,64.823,64.833,64.803,64.805,142400000.0
2009-11-02 15:55:00,64.818,64.822,64.743,64.746,163200000.0
2009-11-02 16:00:00,64.742,64.773,64.733,64.754,223400000.0
2009-11-02 16:05:00,64.741,64.741,64.67,64.674,205200000.0
2009-11-02 16:10:00,64.664,64.701,64.658,64.686,264400000.0
2009-11-02 16:15:00,64.677,64.677,64.633,64.641,226800000.0
2009-11-02 16:20:00,64.644,64.665,64.641,64.649,181200000.0
2009-11-02 16:25:00,64.622,64.655,64.614,64.652,125200000.0
2009-11-02 16:30:00,64.665,64.81,64.665,64.779,172800000.0
2009-11-02 16:35:00,64.775,64.78,64.693,64.702,221200000.0
2009-11-02 16:40:00,64.701,64.723,64.682,64.689,237200000.0
2009-11-02 16:45:00,64.673,64.69,64.622,64.69,285600000.0
2009-11-02 16:50:00,64.694,64.899,64.693,64.888,195200000.0
2009-11-02 16:55:00,64.893,64.925,64.864,64.91,187600000.0
2009-11-02 17:00:00,65.051,65.644,65.051,65.639,209600000.0
2009-11-02 17:05:00,65.655,65.712,65.353,65.353,276400000.0
2009-11-02 17:10:00,65.342,65.379,65.33,65.362,140800000.0
2009-11-02 17:15:00,65.403,65.599,65.403,65.572,165200000.0
2009-11-02 17:20:00,65.573,65.694,65.572,65.583,91200000.0
2009-11-02 17:25:00,65.583,65.736,65.583,65.728,158400000.0
2009-11-02 17:30:00,65.728,65.82,65.72,65.734,288800000.0
2009-11-02 17:35:00,65.731,65.735,65.69,65.735,216200000.0
2009-11-02 17:40:00,65.738,65.746,65.593,65.593,269600000.0
2009-11-02 17:45:00,65.578,65.583,65.461,65.461,234000000.0
2009-11-02 17:50:00,65.453,65.473,65.321,65.344,217000000.0
2009-11-02 17:55:00,65.344,65.349,65.205,65.211,241400000.0
2009-11-02 18:00:00,65.234,65.258,65.187,65.19,178000000.0
2009-11-02 18:05:00,65.207,65.259,65.156,65.198,227600000.0
2009-11-02 18:10:00,65.19,65.286,65.166,65.284,118400000.0
2009-11-02 18:15:00,65.307,65.338,65.293,65.338,206200000.0
2009-11-02 18:20:00,65.328,65.431,65.321,65.431,208800000.0
2009-11-02 18:25:00,65.42,65.42,65.313,65.353,136000000.0
2009-11-02 18:30:00,65.352,65.357,65.305,65.324,232800000.0
2009-11-02 18:35:00,65.331,65.36,65.302,65.302,275600000.0
2009-11-02 18:40:00,65.295,65.345,65.294,65.341,295800000.0
2009-11-02 18:45:00,65.339,65.359,65.32,65.329,238800000.0
2009-11-02 18:50:00,65.346,65.348,65.329,65.335,150800000.0
2009-11-02 18:55:00,65.339,65.426,65.335,65.389,121600000.0
2009-11-02 19:00:00,65.375,65.382,65.352,65.352,126800000.0
2009-11-02 19:05:00,65.339,65.345,65.22,65.229,182400000.0
2009-11-02 19:10:00,65.233,65.262,65.228,65.228,142400000.0
2009-11-02 19:15:00,65.228,65.228,65.093,65.145,131200000.0
2009-11-02 19:20:00,65.147,65.162,65.122,65.141,107200000.0
2009-11-02 19:25:00,65.15,65.158,65.053,65.053,189600000.0
2009-11-02 19:30:00,65.023,65.027,64.864,64.881,194000000.0
2009-11-02 19:35:00,64.878,64.905,64.867,64.898,113600000.0
2009-11-02 19:40:00,64.9,64.91,64.762,64.79,104400000.0
2009-11-02 19:45:00,64.78,64.857,64.738,64.831,102800000.0
2009-11-02 19:50:00,64.826,64.86,64.705,64.754,72000000.0
2009-11-02 19:55:00,64.737,64.737,64.523,64.523,96000000.0
2009-11-02 20:00:00,64.506,64.575,64.506,64.573,105600000.0
2009-11-02 20:05:00,64.591,64.662,64.587,64.662,152400000.0
2009-11-02 20:10:00,64.675,64.711,64.663,64.674,113600000.0
2009-11-02 20:15:00,64.659,64.667,64.555,64.649,118400000.0
2009-11-02 20:20:00,64.676,64.732,64.659,64.674,59600000.0
2009-11-02 20:25:00,64.695,64.718,64.675,64.712,70800000.0
2009-11-02 20:30:00,64.689,64.697,64.594,64.624,73600000.0
2009-11-02 20:35:00,64.63,64.636,64.576,64.579,62400000.0
2009-11-02 20:40:00,64.549,64.607,64.527,64.607,49600000.0
2009-11-02 20:45:00,64.596,64.659,64.565,64.643,72400000.0
2009-11-02 20:50:00,64.607,64.607,64.484,64.488,80000000.0
2009-11-02 20:55:00,64.499,64.547,64.483,64.497,75200000.0
2009-11-02 21:00:00,64.492,64.511,64.426,64.426,62400000.0
2009-11-02 21:05:00,64.434,64.455,64.396,64.416,78400000.0
2009-11-02 21:10:00,64.42,64.54,64.417,64.533,79200000.0
2009-11-02 21:15:00,64.521,64.551,64.466,64.466,104000000.0
2009-11-02 21:20:00,64.469,64.622,64.469,64.574,54400000.0
2009-11-02 21:25:00,64.572,64.625,64.57,64.625,122000000.0
2009-11-02 21:30:00,64.659,64.659,64.62,64.649,57600000.0
2009-11-02 21:35:00,64.648,64.668,64.63,64.668,60800000.0
2009-11-02 21:40:00,64.656,64.714,64.65,64.696,62400000.0
2009-11-02 21:45:00,64.699,64.705,64.635,64.636,84800000.0
2009-11-02 21:50:00,64.622,64.705,64.617,64.705,75200000.0
2009-11-02 21:55:00,64.7,64.705,64.598,64.673,104000000.0
2009-11-02 22:00:00,64.672,64.741,64.658,64.741,63400000.0
2009-11-02 22:05:00,64.749,64.749,64.668,64.693,73600000.0
2009-11-02 22:10:00,64.674,64.711,64.659,64.711,72000000.0
2009-11-02 22:15:00,64.701,64.701,64.651,64.667,67200000.0
2009-11-02 22:20:00,64.64,64.705,64.64,64.691,56000000.0
2009-11-02 22:25:00,64.689,64.689,64.634,64.657,67200000.0
2009-11-02 22:30:00,64.655,64.683,64.651,64.666,91200000.0
2009-11-02 22:35:00,64.682,64.719,64.682,64.71,131200000.0
2009-11-02 22:40:00,64.713,64.866,64.713,64.866,57600000.0
2009-11-02 22:45:00,64.874,64.881,64.773,64.773,70400000.0
2009-11-02 22:50:00,64.769,64.822,64.754,64.821,61200000.0
2009-11-02 22:55:00,64.826,64.846,64.802,64.804,57600000.0
2009-11-02 23:00:00,64.824,64.828,64.723,64.724,64000000.0
2009-11-02 23:05:00,64.713,64.727,64.698,64.715,93200000.0
2009-11-02 23:10:00,64.723,64.751,64.72,64.747,68800000.0
2009-11-02 23:15:00,64.748,64.773,64.709,64.767,56000000.0
2009-11-02 23:20:00,64.755,64.77,64.729,64.729,61200000.0
2009-11-02 23:25:00,64.725,64.726,64.699,64.707,64000000.0
2009-11-02 23:30:00,64.709,64.739,64.686,64.706,59200000.0
2009-11-02 23:35:00,64.726,64.78,64.69,64.76,64400000.0
2009-11-02 23:40:00,64.763,64.782,64.741,64.76,77200000.0
2009-11-02 23:45:00,64.773,64.867,64.773,64.842,54400000.0
2009-11-02 23:50:00,64.854,64.861,64.786,64.822,62400000.0
2009-11-02 23:55:00,64.825,64.828,64.754,64.754,51200000.0
2009-11-03 00:00:00,64.708,64.767,64.708,64.758,64000000.0
2009-11-03 00:05:00,64.75,64.787,64.656,64.751,64000000.0
2009-11-03 00:10:00,64.748,64.773,64.717,64.76,100800000.0
2009-11-03 00:15:00,64.757,64.797,64.746,64.785,78400000.0
2009-11-03 00:20:00,64.802,64.852,64.795,64.833,72000000.0
2009-11-03 00:25:00,64.821,64.847,64.809,64.841,82000000.0
2009-11-03 00:30:00,64.851,64.872,64.837,64.865,64000000.0
2009-11-03 00:35:00,64.86,64.877,64.778,64.869,81600000.0
2009-11-03 00:40:00,64.884,64.89,64.841,64.882,56000000.0
2009-11-03 00:45:00,64.883,64.92,64.879,64.9,60800000.0
2009-11-03 00:50:00,64.874,64.918,64.869,64.911,67200000.0
2009-11-03 00:55:00,64.893,64.933,64.883,64.933,76800000.0
2009-11-03 01:00:00,64.939,64.969,64.939,64.962,80000000.0
2009-11-03 01:05:00,64.957,64.998,64.957,64.979,86400000.0
2009-11-03 01:10:00,64.982,65.02,64.971,65.017,59200000.0
2009-11-03 01:15:00,65.019,65.034,65.015,65.015,75600000.0
2009-11-03 01:20:00,65.024,65.024,64.988,65.015,65600000.0
2009-11-03 01:25:00,65.015,65.02,64.993,65.02,68800000.0
2009-11-03 01:30:00,65.021,65.03,64.991,65.009,67200000.0
2009-11-03 01:35:00,65.008,65.014,64.971,64.991,70400000.0
2009-11-03 01:40:00,64.996,65.007,64.979,64.995,72000000.0
2009-11-03 01:45:00,64.997,65.014,64.991,65.01,67200000.0
2009-11-03 01:50:00,65.012,65.066,65.01,65.066,82600000.0
2009-11-03 01:55:00,65.077,65.078,65.055,65.067,66000000.0
2009-11-03 02:00:00,65.078,65.111,65.054,65.111,54400000.0
2009-11-03 02:05:00,65.14,65.27,65.14,65.27,64400000.0
2009-11-03 02:10:00,65.281,65.295,65.239,65.284,62400000.0
2009-11-03 02:15:00,65.285,65.37,65.271,65.311,57600000.0
2009-11-03 02:20:00,65.303,65.326,65.223,65.289,55400000.0
2009-11-03 02:25:00,65.288,65.324,65.275,65.321,64400000.0
2009-11-03 02:30:00,65.297,65.325,65.282,65.325,52200000.0
2009-11-03 02:35:00,65.328,65.334,65.292,65.303,60800000.0
2009-11-03 02:40:00,65.294,65.322,65.282,65.3,53200000.0
2009-11-03 02:45:00,65.305,65.305,65.179,65.25,64000000.0
2009-11-03 02:50:00,65.273,65.354,65.26,65.344,58600000.0
2009-11-03 02:55:00,65.346,65.396,65.311,65.387,56000000.0
2009-11-03 03:00:00,65.365,65.365,65.281,65.281,67200000.0
2009-11-03 03:05:00,65.241,65.258,65.213,65.245,67200000.0
2009-11-03 03:10:00,65.244,65.244,65.207,65.218,62400000.0
2009-11-03 03:15:00,65.226,65.226,65.182,65.188,52800000.0
2009-11-03 03:20:00,65.175,65.193,65.162,65.187,57600000.0
2009-11-03 03:25:00,65.188,65.22,65.188,65.216,60800000.0
2009-11-03 03:30:00,65.223,65.223,65.186,65.219,56000000.0
2009-11-03 03:35:00,65.219,65.219,65.186,65.209,48000000.0
2009-11-03 03:40:00,65.218,65.286,65.213,65.285,52800000.0
2009-11-03 03:45:00,65.286,65.304,65.267,65.294,59600000.0
2009-11-03 03:50:00,65.294,65.299,65.27,65.287,65600000.0
2009-11-03 03:55:00,65.285,65.291,65.267,65.274,62400000.0
2009-11-03 04:00:00,65.269,65.316,65.269,65.277,59200000.0
2009-11-03 04:05:00,65.277,65.298,65.265,65.279,60800000.0
2009-11-03 04:10:00,65.285,65.285,65.243,65.248,65600000.0
2009-11-03 04:15:00,65.256,65.259,65.233,65.238,65600000.0
2009-11-03 04:20:00,65.241,65.241,65.191,65.201,65600000.0
2009-11-03 04:25:00,65.202,65.218,65.184,65.212,62400000.0
2009-11-03 04:30:00,65.205,65.25,65.153,65.24,66600000.0
2009-11-03 04:35:00,65.238,65.244,65.212,65.226,62400000.0
2009-11-03 04:40:00,65.21,65.217,65.172,65.205,55400000.0
2009-11-03 04:45:00,65.208,65.21,65.179,65.194,50000000.0
2009-11-03 04:50:00,65.221,65.235,65.197,65.228,62400000.0
2009-11-03 04:55:00,65.23,65.234,65.211,65.215,65600000.0
2009-11-03 05:00:00,65.217,65.279,65.209,65.279,62200000.0
2009-11-03 05:05:00,65.273,65.314,65.265,65.298,56000000.0
2009-11-03 05:10:00,65.299,65.3,65.26,65.294,62400000.0
2009-11-03 05:15:00,65.306,65.353,65.286,65.353,52800000.0
2009-11-03 05:20:00,65.348,65.348,65.296,65.312,68800000.0
2009-11-03 05:25:00,65.313,65.343,65.08,65.163,67200000.0
2009-11-03 05:30:00,65.161,65.193,64.93,65.193,67600000.0
2009-11-03 05:35:00,64.993,65.094,64.993,65.051,60800000.0
2009-11-03 05:40:00,65.032,65.129,65.032,65.127,59600000.0
2009-11-03 05:45:00,65.148,65.247,65.148,65.24,75200000.0
2009-11-03 05:50:00,65.239,65.239,65.178,65.18,70400000.0
2009-11-03 05:55:00,65.18,65.183,65.082,65.085,60800000.0
2009-11-03 06:00:00,65.002,65.075,64.977,65.075,67200000.0
2009-11-03 06:05:00,65.076,65.1,64.97,65.1,65600000.0
2009-11-03 06:10:00,65.109,65.158,65.089,65.146,52800000.0
2009-11-03 06:15:00,65.128,65.271,65.128,65.229,64000000.0
2009-11-03 06:20:00,65.218,65.235,65.17,65.17,59200000.0
2009-11-03 06:25:00,65.174,65.183,65.088,65.088,56000000.0
2009-11-03 06:30:00,65.046,65.046,64.973,65.007,65600000.0
2009-11-03 06:35:00,65.029,65.058,65.006,65.035,60800000.0
2009-11-03 06:40:00,65.004,65.01,64.978,64.987,64000000.0
2009-11-03 06:45:00,64.965,65.01,64.944,65.003,62800000.0
2009-11-03 06:50:00,65.016,65.027,65.009,65.015,59200000.0
2009-11-03 06:55:00,65.015,65.018,64.97,64.99,65600000.0
2009-11-03 07:00:00,64.99,65.028,64.929,65.003,65600000.0
2009-11-03 07:05:00,65.023,65.134,65.023,65.107,56000000.0
2009-11-03 07:10:00,65.087,65.199,65.078,65.199,54400000.0
2009-11-03 07:15:00,65.187,65.204,65.119,65.12,57600000.0
2009-11-03 07:20:00,65.117,65.121,65.048,65.048,59200000.0
2009-11-03 07:25:00,65.053,65.058,65.016,65.055,70800000.0
2009-11-03 07:30:00,65.068,65.093,65.041,65.093,65000000.0
2009-11-03 07:35:00,65.083,65.104,65.069,65.095,60200000.0
2009-11-03 07:40:00,65.09,65.122,65.09,65.122,59200000.0
2009-11-03 07:45:00,65.129,65.14,65.108,65.118,70800000.0
2009-11-03 07:50:00,65.145,65.218,65.145,65.206,60800000.0
2009-11-03 07:55:00,65.197,65.217,65.179,65.21,54400000.0
2009-11-03 08:00:00,65.201,65.201,65.155,65.182,46400000.0
2009-11-03 08:05:00,65.18,65.193,65.158,65.191,57600000.0
2009-11-03 08:10:00,65.183,65.183,65.132,65.132,57600000.0
2009-11-03 08:15:00,65.131,65.133,65.09,65.121,62400000.0
2009-11-03 08:20:00,65.106,65.135,65.102,65.127,61200000.0
2009-11-03 08:25:00,65.133,65.135,65.103,65.109,56400000.0
2009-11-03 08:30:00,65.115,65.124,65.094,65.113,56400000.0
2009-11-03 08:35:00,65.107,65.109,65.074,65.087,67200000.0
2009-11-03 08:40:00,65.087,65.112,65.08,65.085,72000000.0
2009-11-03 08:45:00,65.085,65.106,65.069,65.071,59200000.0
2009-11-03 08:50:00,65.102,65.11,64.991,64.993,70400000.0
2009-11-03 08:55:00,64.994,65.039,64.994,65.024,54400000.0
2009-11-03 09:00:00,65.009,65.009,64.899,64.905,67200000.0
2009-11-03 09:05:00,64.904,64.926,64.884,64.89,64000000.0
2009-11-03 09:10:00,64.901,64.901,64.857,64.864,59200000.0
2009-11-03 09:15:00,64.854,64.86,64.701,64.705,62400000.0
2009-11-03 09:20:00,64.704,64.704,64.629,64.698,70400000.0
2009-11-03 09:25:00,64.702,64.746,64.696,64.742,56400000.0
2009-11-03 09:30:00,64.746,64.762,64.73,64.757,60800000.0
2009-11-03 09:35:00,64.758,64.773,64.664,64.667,60800000.0
2009-11-03 09:40:00,64.657,64.657,64.598,64.598,51200000.0
2009-11-03 09:45:00,64.602,64.602,64.492,64.493,57600000.0
2009-11-03 09:50:00,64.491,64.501,64.461,64.463,73600000.0
2009-11-03 09:55:00,64.459,64.534,64.386,64.521,64000000.0
2009-11-03 10:00:00,64.523,64.527,64.446,64.49,57600000.0
2009-11-03 10:05:00,64.487,64.521,64.472,64.488,62400000.0
2009-11-03 10:10:00,64.495,64.495,64.446,64.452,59200000.0
2009-11-03 10:15:00,64.461,64.471,64.443,64.457,54400000.0
2009-11-03 10:20:00,64.462,64.504,64.424,64.424,59200000.0
2009-11-03 10:25:00,64.432,64.441,64.387,64.418,56400000.0
2009-11-03 10:30:00,64.378,64.412,64.35,64.412,65600000.0
2009-11-03 10:35:00,64.42,64.424,64.297,64.338,49600000.0
2009-11-03 10:40:00,64.324,64.324,64.214,64.214,52800000.0
2009-11-03 10:45:00,64.219,64.298,64.219,64.27,57600000.0
2009-11-03 10:50:00,64.268,64.309,64.264,64.289,65600000.0
2009-11-03 10:55:00,64.298,64.358,64.221,64.321,59600000.0
2009-11-03 11:00:00,64.318,64.411,64.276,64.4,69200000.0
2009-11-03 11:05:00,64.417,64.496,64.36,64.491,57600000.0
2009-11-03 11:10:00,64.486,64.491,64.442,64.46,65000000.0
2009-11-03 11:15:00,64.464,64.488,64.446,64.488,66000000.0
2009-11-03 11:20:00,64.474,64.476,64.395,64.402,64000000.0
2009-11-03 11:25:00,64.386,64.4,64.344,64.362,64000000.0
2009-11-03 11:30:00,64.363,64.363,64.292,64.293,68800000.0
2009-11-03 11:35:00,64.289,64.371,64.289,64.363,56000000.0
2009-11-03 11:40:00,64.366,64.421,64.299,64.302,64400000.0
2009-11-03 11:45:00,64.299,64.299,64.214,64.239,51200000.0
2009-11-03 11:50:00,64.233,64.25,63.964,63.964,65600000.0
2009-11-03 11:55:00,63.961,64.066,63.961,64.066,60800000.0
2009-11-03 12:00:00,64.063,64.063,64.006,64.013,60800000.0
2009-11-03 12:05:00,63.995,64.077,63.995,64.073,57600000.0
2009-11-03 12:10:00,64.083,64.088,63.996,63.996,54400000.0
2009-11-03 12:15:00,64.012,64.116,64.012,64.11,72000000.0
2009-11-03 12:20:00,64.099,64.132,64.087,64.092,57000000.0
2009-11-03 12:25:00,64.087,64.089,64.033,64.075,65600000.0
2009-11-03 12:30:00,64.103,64.143,64.103,64.132,56000000.0
2009-11-03 12:35:00,64.138,64.16,64.049,64.136,59600000.0
2009-11-03 12:40:00,64.134,64.21,64.114,64.209,64000000.0
2009-11-03 12:45:00,64.209,64.209,64.135,64.14,54800000.0
2009-11-03 12:50:00,64.134,64.134,64.074,64.099,60800000.0
2009-11-03 12:55:00,64.084,64.146,64.083,64.134,59200000.0
2009-11-03 13:00:00,64.15,64.152,64.052,64.055,58600000.0
2009-11-03 13:05:00,64.034,64.034,63.95,63.956,51200000.0
2009-11-03 13:10:00,63.963,63.968,63.905,63.918,59200000.0
2009-11-03 13:15:00,63.922,63.963,63.892,63.957,62400000.0
2009-11-03 13:20:00,63.94,64.019,63.935,64.019,51200000.0
2009-11-03 13:25:00,64.013,64.053,63.911,64.005,64400000.0
2009-11-03 13:30:00,63.986,64.018,63.986,64.01,68800000.0
2009-11-03 13:35:00,64.013,64.073,64.003,64.073,118400000.0
2009-11-03 13:40:00,64.063,64.065,64.029,64.061,128800000.0
2009-11-03 13:45:00,64.062,64.073,64.042,64.044,88000000.0
2009-11-03 13:50:00,64.05,64.067,64.016,64.016,115200000.0
2009-11-03 13:55:00,64.005,64.005,63.948,63.976,104000000.0
2009-11-03 14:00:00,63.977,64.082,63.969,64.082,120000000.0
2009-11-03 14:05:00,64.076,64.227,64.063,64.227,164800000.0
2009-11-03 14:10:00,64.227,64.351,64.212,64.349,115200000.0
2009-11-03 14:15:00,64.329,64.336,64.289,64.308,103200000.0
2009-11-03 14:20:00,64.309,64.309,64.224,64.252,139600000.0
2009-11-03 14:25:00,64.272,64.316,64.272,64.316,158800000.0
2009-11-03 14:30:00,64.313,64.465,64.305,64.465,140800000.0
2009-11-03 14:35:00,64.474,64.484,64.465,64.473,157800000.0
2009-11-03 14:40:00,64.453,64.453,64.43,64.43,147200000.0
2009-11-03 14:45:00,64.437,64.46,64.378,64.383,86400000.0
2009-11-03 14:50:00,64.354,64.354,64.277,64.289,96000000.0
2009-11-03 14:55:00,64.295,64.344,64.295,64.343,65600000.0
2009-11-03 15:00:00,64.354,64.463,64.354,64.456,97600000.0
2009-11-03 15:05:00,64.463,64.472,64.422,64.442,120000000.0
2009-11-03 15:10:00,64.439,64.458,64.407,64.407,183200000.0
2009-11-03 15:15:00,64.415,64.451,64.415,64.426,120000000.0
2009-11-03 15:20:00,64.428,64.475,64.421,64.471,115200000.0
2009-11-03 15:25:00,64.48,64.571,64.408,64.411,212800000.0
2009-11-03 15:30:00,64.418,64.51,64.414,64.454,259200000.0
2009-11-03 15:35:00,64.448,64.448,64.402,64.412,192000000.0
2009-11-03 15:40:00,64.4,64.4,64.337,64.365,158400000.0
2009-11-03 15:45:00,64.35,64.363,64.301,64.347,124600000.0
2009-11-03 15:50:00,64.356,64.358,64.3,64.309,141800000.0
2009-11-03 15:55:00,64.315,64.316,64.224,64.268,162000000.0
2009-11-03 16:00:00,64.292,64.423,64.292,64.298,224000000.0
2009-11-03 16:05:00,64.285,64.327,64.231,64.231,205200000.0
2009-11-03 16:10:00,64.225,64.285,64.215,64.279,264400000.0
2009-11-03 16:15:00,64.272,64.318,64.226,64.307,226000000.0
2009-11-03 16:20:00,64.309,64.388,64.309,64.343,181200000.0
2009-11-03 16:25:00,64.334,64.359,64.328,64.359,124800000.0
2009-11-03 16:30:00,64.384,64.443,64.358,64.416,172800000.0
2009-11-03 16:35:00,64.415,64.436,64.33,64.426,221200000.0
2009-11-03 16:40:00,64.437,64.546,64.437,64.52,236800000.0
2009-11-03 16:45:00,64.553,64.597,64.488,64.488,284800000.0
2009-11-03 16:50:00,64.476,64.569,64.476,64.527,196000000.0
2009-11-03 16:55:00,64.565,64.792,64.565,64.763,187200000.0
2009-11-03 17:00:00,64.739,64.986,64.585,64.925,210000000.0
2009-11-03 17:05:00,64.921,64.921,64.808,64.808,276200000.0
2009-11-03 17:10:00,64.801,64.801,64.633,64.681,141200000.0
2009-11-03 17:15:00,64.683,64.711,64.622,64.642,165200000.0
2009-11-03 17:20:00,64.669,64.689,64.643,64.689,91200000.0
2009-11-03 17:25:00,64.698,64.713,64.614,64.614,158400000.0
2009-11-03 17:30:00,64.585,64.708,64.581,64.708,288400000.0
2009-11-03 17:35:00,64.712,64.721,64.597,64.597,216800000.0
2009-11-03 17:40:00,64.612,64.934,64.612,64.934,269800000.0
2009-11-03 17:45:00,64.938,64.966,64.856,64.964,234400000.0
2009-11-03 17:50:00,64.947,64.987,64.931,64.972,217400000.0
2009-11-03 17:55:00,64.949,64.961,64.874,64.92,241600000.0
2009-11-03 18:00:00,64.887,65.019,64.862,65.014,178000000.0
2009-11-03 18:05:00,64.996,64.997,64.781,64.802,228000000.0
2009-11-03 18:10:00,64.798,64.821,64.779,64.783,118400000.0
2009-11-03 18:15:00,64.782,64.782,64.613,64.677,206400000.0
2009-11-03 18:20:00,64.682,64.829,64.682,64.829,207800000.0
2009-11-03 18:25:00,64.797,64.797,64.687,64.704,136000000.0
2009-11-03 18:30:00,64.685,64.698,64.669,64.671,232400000.0
2009-11-03 18:35:00,64.667,64.667,64.566,64.626,274000000.0
2009-11-03 18:40:00,64.612,64.673,64.61,64.634,296000000.0
2009-11-03 18:45:00,64.611,64.683,64.591,64.683,238200000.0
2009-11-03 18:50:00,64.722,64.73,64.669,64.699,150200000.0
2009-11-03 18:55:00,64.743,64.791,64.721,64.752,121600000.0
2009-11-03 19:00:00,64.775,64.82,64.77,64.807,126400000.0
2009-11-03 19:05:00,64.817,64.928,64.817,64.912,182800000.0
2009-11-03 19:10:00,64.907,64.922,64.844,64.865,142400000.0
2009-11-03 19:15:00,64.872,64.878,64.813,64.813,131200000.0
2009-11-03 19:20:00,64.804,64.807,64.758,64.77,107200000.0
2009-11-03 19:25:00,64.782,64.839,64.612,64.715,188800000.0
2009-11-03 19:30:00,64.725,64.843,64.715,64.812,193600000.0
2009-11-03 19:35:00,64.81,65.071,64.81,65.03,114400000.0
2009-11-03 19:40:00,65.021,65.027,64.96,64.978,104000000.0
2009-11-03 19:45:00,64.955,64.978,64.924,64.946,102400000.0
2009-11-03 19:50:00,64.952,64.975,64.939,64.949,72800000.0
2009-11-03 19:55:00,64.942,64.976,64.867,64.867,96400000.0
2009-11-03 20:00:00,64.872,64.91,64.851,64.853,105600000.0
2009-11-03 20:05:00,64.862,64.923,64.857,64.923,152400000.0
2009-11-03 20:10:00,64.936,64.986,64.935,64.986,113600000.0
2009-11-03 20:15:00,64.967,64.967,64.884,64.89,118400000.0
2009-11-03 20:20:00,64.879,64.9,64.839,64.877,59200000.0
2009-11-03 20:25:00,64.899,64.899,64.847,64.858,70400000.0
2009-11-03 20:30:00,64.846,64.944,64.846,64.941,83200000.0
2009-11-03 20:35:00,64.944,64.965,64.908,64.913,62400000.0
2009-11-03 20:40:00,64.921,64.963,64.916,64.963,49600000.0
2009-11-03 20:45:00,64.962,64.966,64.907,64.953,72000000.0
2009-11-03 20:50:00,64.952,64.979,64.93,64.966,80000000.0
2009-11-03 20:55:00,64.962,65.024,64.946,65.017,75200000.0
2009-11-03 21:00:00,65.022,65.106,65.022,65.106,62800000.0
2009-11-03 21:05:00,65.113,65.15,65.112,65.141,78800000.0
2009-11-03 21:10:00,65.162,65.256,65.162,65.205,78400000.0
2009-11-03 21:15:00,65.196,65.196,65.134,65.16,104000000.0
2009-11-03 21:20:00,65.166,65.23,65.147,65.147,54400000.0
2009-11-03 21:25:00,65.144,65.159,65.118,65.121,120800000.0
2009-11-03 21:30:00,65.143,65.147,65.1,65.1,58000000.0
2009-11-03 21:35:00,65.091,65.097,65.052,65.052,61200000.0
2009-11-03 21:40:00,65.041,65.056,65.041,65.052,62400000.0
2009-11-03 21:45:00,65.043,65.093,65.032,65.075,84800000.0
2009-11-03 21:50:00,65.045,65.068,65.02,65.02,75600000.0
2009-11-03 21:55:00,64.982,65.0,64.948,64.991,104000000.0
2009-11-03 22:00:00,64.984,64.991,64.944,64.944,64000000.0
2009-11-03 22:05:00,64.901,64.983,64.901,64.981,73000000.0
2009-11-03 22:10:00,64.976,64.998,64.957,64.957,72000000.0
2009-11-03 22:15:00,64.956,64.973,64.925,64.973,66600000.0
2009-11-03 22:20:00,64.96,64.996,64.958,64.992,64000000.0
2009-11-03 22:25:00,64.986,65.026,64.96,65.026,67200000.0
2009-11-03 22:30:00,65.036,65.109,65.036,65.075,91200000.0
2009-11-03 22:35:00,65.076,65.107,65.07,65.095,131200000.0
2009-11-03 22:40:00,65.107,65.122,65.05,65.053,57600000.0
2009-11-03 22:45:00,65.049,65.068,65.029,65.054,70400000.0
2009-11-03 22:50:00,65.028,65.057,65.005,65.022,60800000.0
2009-11-03 22:55:00,65.029,65.046,65.011,65.044,57600000.0
2009-11-03 23:00:00,65.065,65.077,65.031,65.031,64400000.0
2009-11-03 23:05:00,65.025,65.037,65.019,65.021,92800000.0
2009-11-03 23:10:00,65.036,65.059,65.026,65.051,68800000.0
2009-11-03 23:15:00,65.051,65.087,65.032,65.084,56000000.0
2009-11-03 23:20:00,65.083,65.091,65.037,65.078,67200000.0
2009-11-03 23:25:00,65.08,65.139,65.08,65.085,64000000.0
2009-11-03 23:30:00,65.09,65.11,65.067,65.094,59200000.0
2009-11-03 23:35:00,65.094,65.124,65.094,65.117,64400000.0
2009-11-03 23:40:00,65.117,65.121,65.092,65.113,76800000.0
2009-11-03 23:45:00,65.123,65.147,65.074,65.077,54400000.0
2009-11-03 23:50:00,65.067,65.067,65.036,65.065,63200000.0
2009-11-03 23:55:00,65.067,65.087,65.037,65.046,51200000.0
2009-11-04 00:00:00,64.996,65.031,64.947,65.031,64000000.0
2009-11-04 00:05:00,65.026,65.13,65.018,65.13,56000000.0
2009-11-04 00:10:00,65.114,65.129,65.102,65.11,100800000.0
2009-11-04 00:15:00,65.106,65.106,65.081,65.088,78400000.0
2009-11-04 00:20:00,65.092,65.116,65.075,65.099,65600000.0
2009-11-04 00:25:00,65.081,65.083,65.042,65.06,81600000.0
2009-11-04 00:30:00,65.075,65.181,65.075,65.181,64000000.0
2009-11-04 00:35:00,65.193,65.201,65.076,65.135,81600000.0
2009-11-04 00:40:00,65.147,65.155,65.108,65.125,55400000.0
2009-11-04 00:45:00,65.103,65.136,65.087,65.127,60800000.0
2009-11-04 00:50:00,65.124,65.141,65.085,65.136,67200000.0
2009-11-04 00:55:00,65.125,65.143,65.108,65.135,72000000.0
2009-11-04 01:00:00,65.129,65.136,65.054,65.089,80000000.0
2009-11-04 01:05:00,65.087,65.137,65.087,65.137,80000000.0
2009-11-04 01:10:00,65.162,65.211,65.162,65.211,59200000.0
2009-11-04 01:15:00,65.211,65.234,65.168,65.221,75200000.0
2009-11-04 01:20:00,65.241,65.241,65.218,65.227,65600000.0
2009-11-04 01:25:00,65.229,65.256,65.215,65.256,68800000.0
2009-11-04 01:30:00,65.262,65.274,65.257,65.271,66600000.0
2009-11-04 01:35:00,65.277,65.295,65.274,65.279,69800000.0
2009-11-04 01:40:00,65.273,65.273,65.217,65.238,71400000.0
2009-11-04 01:45:00,65.25,65.274,65.186,65.186,67200000.0
2009-11-04 01:50:00,65.153,65.211,65.146,65.21,83200000.0
2009-11-04 01:55:00,65.211,65.313,65.211,65.313,65600000.0
2009-11-04 02:00:00,65.336,65.336,65.272,65.289,54800000.0
2009-11-04 02:05:00,65.278,65.289,65.223,65.227,64000000.0
2009-11-04 02:10:00,65.237,65.259,65.205,65.225,62400000.0
2009-11-04 02:15:00,65.196,65.197,65.127,65.133,57600000.0
2009-11-04 02:20:00,65.123,65.135,65.037,65.124,56000000.0
2009-11-04 02:25:00,65.132,65.141,65.094,65.141,55400000.0
2009-11-04 02:30:00,64.95,64.95,64.832,64.927,52800000.0
2009-11-04 02:35:00,64.949,64.949,64.865,64.865,60800000.0
2009-11-04 02:40:00,64.839,64.975,64.827,64.975,52800000.0
2009-11-04 02:45:00,65.014,65.037,64.922,64.95,64000000.0
2009-11-04 02:50:00,64.955,64.988,64.675,64.675,59200000.0
2009-11-04 02:55:00,64.641,64.74,64.629,64.74,56400000.0
2009-11-04 03:00:00,64.749,64.753,64.713,64.727,67200000.0
2009-11-04 03:05:00,64.745,64.833,64.745,64.799,67200000.0
2009-11-04 03:10:00,64.814,64.888,64.804,64.835,62400000.0
2009-11-04 03:15:00,64.791,64.81,64.775,64.786,52800000.0
2009-11-04 03:20:00,64.787,64.825,64.771,64.825,57600000.0
2009-11-04 03:25:00,64.828,64.921,64.802,64.901,60800000.0
2009-11-04 03:30:00,64.907,64.914,64.802,64.824,56000000.0
2009-11-04 03:35:00,64.824,64.832,64.797,64.832,54400000.0
2009-11-04 03:40:00,64.84,64.863,64.813,64.813,52800000.0
2009-11-04 03:45:00,64.809,64.811,64.719,64.729,59200000.0
2009-11-04 03:50:00,64.735,64.735,64.622,64.653,66000000.0
2009-11-04 03:55:00,64.651,64.655,64.628,64.637,62400000.0
2009-11-04 04:00:00,64.632,64.653,64.624,64.64,59200000.0
2009-11-04 04:05:00,64.652,64.662,64.625,64.65,61200000.0
2009-11-04 04:10:00,64.656,64.673,64.643,64.661,65600000.0
2009-11-04 04:15:00,64.678,64.708,64.643,64.646,65600000.0
2009-11-04 04:20:00,64.651,64.674,64.631,64.67,65600000.0
2009-11-04 04:25:00,64.676,64.71,64.655,64.71,62400000.0
2009-11-04 04:30:00,64.713,64.735,64.64,64.722,67200000.0
2009-11-04 04:35:00,64.722,64.787,64.719,64.752,62400000.0
2009-11-04 04:40:00,64.726,64.801,64.726,64.785,56000000.0
2009-11-04 04:45:00,64.797,64.811,64.782,64.809,56000000.0
2009-11-04 04:50:00,64.814,64.85,64.804,64.824,62400000.0
2009-11-04 04:55:00,64.839,64.934,64.839,64.896,65600000.0
2009-11-04 05:00:00,64.892,64.922,64.857,64.922,62400000.0
2009-11-04 05:05:00,64.924,64.972,64.903,64.971,56000000.0
2009-11-04 05:10:00,64.978,64.978,64.925,64.96,62400000.0
2009-11-04 05:15:00,64.955,64.974,64.91,64.952,49600000.0
2009-11-04 05:20:00,64.967,64.973,64.934,64.963,68800000.0
2009-11-04 05:25:00,64.957,64.957,64.905,64.946,64000000.0
2009-11-04 05:30:00,64.938,64.972,64.93,64.94,64000000.0
2009-11-04 05:35:00,64.932,64.94,64.901,64.918,60800000.0
2009-11-04 05:40:00,64.91,64.922,64.879,64.902,64000000.0
2009-11-04 05:45:00,64.911,64.931,64.909,64.924,67200000.0
2009-11-04 05:50:00,64.93,64.941,64.901,64.916,70400000.0
2009-11-04 05:55:00,64.921,64.944,64.871,64.91,60800000.0
2009-11-04 06:00:00,64.901,64.905,64.86,64.902,67200000.0
2009-11-04 06:05:00,64.889,64.958,64.855,64.921,65600000.0
2009-11-04 06:10:00,64.92,64.938,64.905,64.938,59200000.0
2009-11-04 06:15:00,64.924,64.948,64.919,64.935,64400000.0
2009-11-04 06:20:00,64.954,65.001,64.95,65.0,59200000.0
2009-11-04 06:25:00,64.988,64.989,64.938,64.972,56000000.0
2009-11-04 06:30:00,64.977,64.989,64.935,64.975,65600000.0
2009-11-04 06:35:00,64.98,64.98,64.947,64.963,60800000.0
2009-11-04 06:40:00,64.953,64.966,64.946,64.964,64400000.0
2009-11-04 06:45:00,64.969,64.972,64.937,64.955,62400000.0
2009-11-04 06:50:00,64.957,64.966,64.935,64.961,59200000.0
2009-11-04 06:55:00,64.952,64.969,64.926,64.945,65600000.0
2009-11-04 07:00:00,64.968,64.978,64.881,64.972,65600000.0
2009-11-04 07:05:00,64.977,64.991,64.947,64.98,62800000.0
2009-11-04 07:10:00,64.982,64.986,64.958,64.979,56000000.0
2009-11-04 07:15:00,64.977,64.991,64.967,64.975,57600000.0
2009-11-04 07:20:00,64.97,65.03,64.97,65.001,59200000.0
2009-11-04 07:25:00,65.031,65.036,65.008,65.027,65600000.0
2009-11-04 07:30:00,65.029,65.048,65.029,65.033,65600000.0
2009-11-04 07:35:00,65.025,65.054,65.025,65.049,60800000.0
2009-11-04 07:40:00,65.056,65.091,65.056,65.063,59200000.0
2009-11-04 07:45:00,65.074,65.083,65.037,65.054,70400000.0
2009-11-04 07:50:00,65.032,65.051,64.997,65.008,60800000.0
2009-11-04 07:55:00,65.012,65.02,64.979,64.987,54400000.0
2009-11-04 08:00:00,64.997,65.032,64.993,65.025,46800000.0
2009-11-04 08:05:00,65.03,65.032,64.996,65.009,58000000.0
2009-11-04 08:10:00,65.009,65.015,64.988,65.004,62800000.0
2009-11-04 08:15:00,65.006,65.017,64.981,64.981,62400000.0
2009-11-04 08:20:00,64.987,65.003,64.977,64.991,61200000.0
2009-11-04 08:25:00,64.989,65.023,64.972,64.979,56000000.0
2009-11-04 08:30:00,64.977,65.024,64.949,65.005,56400000.0
2009-11-04 08:35:00,64.99,65.012,64.99,65.008,67200000.0
2009-11-04 08:40:00,65.002,65.057,64.999,65.047,72000000.0
2009-11-04 08:45:00,65.045,65.117,65.044,65.117,59200000.0
2009-11-04 08:50:00,65.129,65.148,65.103,65.145,70400000.0
2009-11-04 08:55:00,65.16,65.186,65.11,65.125,54400000.0
2009-11-04 09:00:00,65.146,65.177,65.091,65.164,66600000.0
2009-11-04 09:05:00,65.134,65.22,65.128,65.214,64000000.0
2009-11-04 09:10:00,65.224,65.279,65.187,65.278,59200000.0
2009-11-04 09:15:00,65.285,65.363,65.285,65.329,61800000.0
2009-11-04 09:20:00,65.32,65.431,65.32,65.431,70400000.0
2009-11-04 09:25:00,65.425,65.442,65.393,65.393,56400000.0
2009-11-04 09:30:00,65.394,65.406,65.347,65.356,61200000.0
2009-11-04 09:35:00,65.367,65.374,65.289,65.313,60800000.0
2009-11-04 09:40:00,65.303,65.307,65.235,65.279,51200000.0
2009-11-04 09:45:00,65.289,65.295,65.223,65.276,57600000.0
2009-11-04 09:50:00,65.278,65.314,65.27,65.313,65600000.0
2009-11-04 09:55:00,65.309,65.315,65.198,65.313,64000000.0
2009-11-04 10:00:00,65.307,65.406,65.279,65.406,62400000.0
2009-11-04 10:05:00,65.391,65.504,65.391,65.487,62400000.0
2009-11-04 10:10:00,65.494,65.518,65.475,65.512,60000000.0
2009-11-04 10:15:00,65.508,65.553,65.504,65.529,54400000.0
2009-11-04 10:20:00,65.527,65.565,65.527,65.538,60800000.0
2009-11-04 10:25:00,65.538,65.57,65.523,65.559,56000000.0
2009-11-04 10:30:00,65.55,65.612,65.55,65.599,65600000.0
2009-11-04 10:35:00,65.614,65.712,65.59,65.704,52800000.0
2009-11-04 10:40:00,65.705,65.709,65.684,65.703,52800000.0
2009-11-04 10:45:00,65.696,65.736,65.679,65.716,57600000.0
2009-11-04 10:50:00,65.714,65.75,65.711,65.73,65000000.0
2009-11-04 10:55:00,65.735,65.758,65.613,65.675,59200000.0
2009-11-04 11:00:00,65.687,65.693,65.645,65.672,68800000.0
2009-11-04 11:05:00,65.677,65.702,65.64,65.692,57600000.0
2009-11-04 11:10:00,65.688,65.696,65.618,65.642,65600000.0
2009-11-04 11:15:00,65.647,65.704,65.647,65.698,65600000.0
2009-11-04 11:20:00,65.688,65.742,65.688,65.722,64000000.0
2009-11-04 11:25:00,65.715,65.731,65.689,65.718,64000000.0
2009-11-04 11:30:00,65.717,65.773,65.713,65.762,68800000.0
2009-11-04 11:35:00,65.768,65.811,65.768,65.805,56000000.0
2009-11-04 11:40:00,65.799,65.885,65.799,65.848,64000000.0
2009-11-04 11:45:00,65.852,65.872,65.805,65.835,57000000.0
2009-11-04 11:50:00,65.818,65.934,65.814,65.934,65600000.0
2009-11-04 11:55:00,65.932,65.932,65.885,65.906,60800000.0
2009-11-04 12:00:00,65.901,65.901,65.836,65.846,60800000.0
2009-11-04 12:05:00,65.844,65.887,65.844,65.884,57600000.0
2009-11-04 12:10:00,65.898,65.909,65.807,65.891,59600000.0
2009-11-04 12:15:00,65.899,65.899,65.859,65.881,65600000.0
2009-11-04 12:20:00,65.882,65.916,65.848,65.904,56400000.0
2009-11-04 12:25:00,65.915,65.991,65.915,65.991,65600000.0
2009-11-04 12:30:00,65.998,66.012,65.943,65.956,57600000.0
2009-11-04 12:35:00,65.955,65.987,65.881,65.963,59200000.0
2009-11-04 12:40:00,65.931,65.939,65.879,65.879,64400000.0
2009-11-04 12:45:00,65.867,65.877,65.849,65.86,51600000.0
2009-11-04 12:50:00,65.852,65.893,65.84,65.893,60800000.0
2009-11-04 12:55:00,65.892,65.92,65.887,65.902,59200000.0
2009-11-04 13:00:00,65.898,65.914,65.884,65.89,59200000.0
2009-11-04 13:05:00,65.898,65.905,65.791,65.791,51200000.0
2009-11-04 13:10:00,65.749,65.753,65.673,65.673,59200000.0
2009-11-04 13:15:00,65.687,65.729,65.682,65.707,59200000.0
2009-11-04 13:20:00,65.702,65.747,65.699,65.738,51200000.0
2009-11-04 13:25:00,65.732,65.739,65.616,65.708,64000000.0
2009-11-04 13:30:00,65.718,65.718,65.67,65.682,59200000.0
2009-11-04 13:35:00,65.693,65.725,65.69,65.714,118400000.0
2009-11-04 13:40:00,65.694,65.737,65.661,65.661,128000000.0
2009-11-04 13:45:00,65.658,65.67,65.64,65.663,87400000.0
2009-11-04 13:50:00,65.664,65.727,65.652,65.727,115600000.0
2009-11-04 13:55:00,65.733,65.77,65.714,65.714,104000000.0
2009-11-04 14:00:00,65.721,65.769,65.721,65.76,120400000.0
2009-11-04 14:05:00,65.762,65.789,65.743,65.777,165200000.0
2009-11-04 14:10:00,65.769,65.788,65.745,65.745,115200000.0
2009-11-04 14:15:00,65.755,65.772,65.718,65.731,102400000.0
2009-11-04 14:20:00,65.726,65.73,65.684,65.693,139600000.0
2009-11-04 14:25:00,65.692,65.75,65.68,65.748,157800000.0
2009-11-04 14:30:00,65.706,65.782,65.706,65.78,141600000.0
2009-11-04 14:35:00,65.785,65.802,65.775,65.792,157800000.0
2009-11-04 14:40:00,65.787,65.787,65.719,65.729,147600000.0
2009-11-04 14:45:00,65.744,65.754,65.721,65.727,86800000.0
2009-11-04 14:50:00,65.724,65.745,65.709,65.729,95400000.0
2009-11-04 14:55:00,65.724,65.726,65.698,65.726,61200000.0
2009-11-04 15:00:00,65.722,65.739,65.707,65.737,97000000.0
2009-11-04 15:05:00,65.742,65.767,65.716,65.747,120000000.0
2009-11-04 15:10:00,65.736,65.755,65.733,65.754,182800000.0
2009-11-04 15:15:00,65.71,65.83,65.693,65.829,120400000.0
2009-11-04 15:20:00,65.848,65.9,65.846,65.894,114600000.0
2009-11-04 15:25:00,65.883,66.069,65.883,65.947,212600000.0
2009-11-04 15:30:00,65.934,66.029,65.933,65.975,259600000.0
2009-11-04 15:35:00,65.983,65.997,65.954,65.954,192400000.0
2009-11-04 15:40:00,65.944,65.981,65.934,65.97,158800000.0
2009-11-04 15:45:00,65.95,65.95,65.902,65.929,124800000.0
2009-11-04 15:50:00,65.926,65.999,65.926,65.975,142400000.0
2009-11-04 15:55:00,65.981,65.981,65.939,65.945,163200000.0
2009-11-04 16:00:00,65.948,65.976,65.927,65.955,223400000.0
2009-11-04 16:05:00,65.954,65.964,65.903,65.922,205200000.0
2009-11-04 16:10:00,65.925,65.994,65.924,65.981,264000000.0
2009-11-04 16:15:00,65.98,65.999,65.97,65.992,225600000.0
2009-11-04 16:20:00,65.984,65.989,65.952,65.952,181600000.0
2009-11-04 16:25:00,65.962,65.989,65.961,65.971,125200000.0
2009-11-04 16:30:00,65.994,65.994,65.947,65.968,172800000.0
2009-11-04 16:35:00,65.955,65.964,65.882,65.891,220600000.0
2009-11-04 16:40:00,65.873,65.885,65.81,65.811,236800000.0
2009-11-04 16:45:00,65.803,65.883,65.8,65.846,285000000.0
2009-11-04 16:50:00,65.835,65.883,65.835,65.846,195200000.0
2009-11-04 16:55:00,65.843,65.893,65.839,65.893,187600000.0
2009-11-04 17:00:00,65.82,65.888,65.681,65.784,209600000.0
2009-11-04 17:05:00,65.755,65.755,65.647,65.672,276800000.0
2009-11-04 17:10:00,65.697,65.753,65.674,65.716,140200000.0
2009-11-04 17:15:00,65.721,65.74,65.702,65.712,165600000.0
2009-11-04 17:20:00,65.726,65.73,65.66,65.66,92400000.0
2009-11-04 17:25:00,65.67,65.697,65.654,65.659,157800000.0
2009-11-04 17:30:00,65.671,65.737,65.671,65.73,288400000.0
2009-11-04 17:35:00,65.728,65.737,65.7,65.704,216400000.0
2009-11-04 17:40:00,65.691,65.707,65.65,65.69,270400000.0
2009-11-04 17:45:00,65.684,65.725,65.684,65.722,233600000.0
2009-11-04 17:50:00,65.742,65.762,65.732,65.747,217600000.0
2009-11-04 17:55:00,65.724,65.752,65.685,65.752,241400000.0
2009-11-04 18:00:00,65.751,65.782,65.73,65.777,177600000.0
2009-11-04 18:05:00,65.789,65.836,65.788,65.824,227200000.0
2009-11-04 18:10:00,65.844,65.867,65.814,65.837,118800000.0
2009-11-04 18:15:00,65.836,65.845,65.819,65.825,206800000.0
2009-11-04 18:20:00,65.807,65.877,65.807,65.876,208400000.0
2009-11-04 18:25:00,65.874,65.876,65.851,65.875,136000000.0
2009-11-04 18:30:00,65.862,65.877,65.857,65.857,233200000.0
2009-11-04 18:35:00,65.849,65.865,65.81,65.811,275600000.0
2009-11-04 18:40:00,65.826,65.832,65.758,65.795,296000000.0
2009-11-04 18:45:00,65.79,65.864,65.79,65.85,238400000.0
2009-11-04 18:50:00,65.857,65.937,65.857,65.933,151200000.0
2009-11-04 18:55:00,65.934,65.936,65.89,65.903,121000000.0
2009-11-04 19:00:00,65.909,65.913,65.881,65.891,126400000.0
2009-11-04 19:05:00,65.888,65.892,65.819,65.819,182800000.0
2009-11-04 19:10:00,65.819,65.834,65.784,65.798,142400000.0
2009-11-04 19:15:00,65.806,65.849,65.794,65.845,131200000.0
2009-11-04 19:20:00,65.819,65.899,65.813,65.887,108000000.0
2009-11-04 19:25:00,65.894,65.906,65.868,65.868,189600000.0
2009-11-04 19:30:00,65.879,65.879,65.847,65.854,193600000.0
2009-11-04 19:35:00,65.842,65.863,65.828,65.857,114000000.0
2009-11-04 19:40:00,65.855,65.903,65.853,65.883,103400000.0
2009-11-04 19:45:00,65.9,65.938,65.891,65.917,102400000.0
2009-11-04 19:50:00,65.911,65.918,65.89,65.912,72000000.0
2009-11-04 19:55:00,65.909,65.924,65.882,65.903,96000000.0
2009-11-04 20:00:00,65.91,65.932,65.89,65.918,105600000.0
2009-11-04 20:05:00,65.916,65.923,65.88,65.9,152800000.0
2009-11-04 20:10:00,65.914,65.928,65.848,65.881,113600000.0
2009-11-04 20:15:00,65.875,65.879,65.832,65.87,118800000.0
2009-11-04 20:20:00,65.864,65.886,65.84,65.845,59600000.0
2009-11-04 20:25:00,65.865,65.875,65.818,65.869,70400000.0
2009-11-04 20:30:00,65.858,65.877,65.855,65.866,73600000.0
2009-11-04 20:35:00,65.866,65.897,65.856,65.868,62400000.0
2009-11-04 20:40:00,65.871,65.878,65.855,65.857,49600000.0
2009-11-04 20:45:00,65.866,65.938,65.866,65.938,72000000.0
2009-11-04 20:50:00,65.908,65.951,65.908,65.939,80000000.0
2009-11-04 20:55:00,65.946,65.982,65.939,65.97,75200000.0
2009-11-04 21:00:00,65.982,66.058,65.978,66.051,67200000.0
2009-11-04 21:05:00,66.066,66.143,66.056,66.118,77800000.0
2009-11-04 21:10:00,66.103,66.116,66.035,66.041,77800000.0
2009-11-04 21:15:00,66.013,66.304,66.007,66.122,105200000.0
2009-11-04 21:20:00,66.049,66.324,65.928,66.172,56000000.0
2009-11-04 21:25:00,66.118,66.145,65.888,65.888,122000000.0
2009-11-04 21:30:00,65.86,66.088,65.86,66.088,57600000.0
2009-11-04 21:35:00,66.105,66.126,66.031,66.121,60200000.0
2009-11-04 21:40:00,66.096,66.323,66.071,66.274,62400000.0
2009-11-04 21:45:00,66.258,66.304,66.232,66.271,84800000.0
2009-11-04 21:50:00,66.275,66.369,66.264,66.311,75200000.0
2009-11-04 21:55:00,66.294,66.294,66.152,66.222,104000000.0
2009-11-04 22:00:00,66.183,66.21,66.08,66.084,64000000.0
2009-11-04 22:05:00,66.086,66.168,66.083,66.14,73000000.0
2009-11-04 22:10:00,66.115,66.176,66.088,66.121,72400000.0
2009-11-04 22:15:00,66.129,66.168,66.119,66.153,67200000.0
2009-11-04 22:20:00,66.163,66.17,66.101,66.101,56000000.0
2009-11-04 22:25:00,66.105,66.13,66.089,66.106,67200000.0
2009-11-04 22:30:00,66.108,66.111,66.0,66.006,91200000.0
2009-11-04 22:35:00,66.015,66.045,65.938,65.946,131000000.0
2009-11-04 22:40:00,65.955,65.965,65.852,65.879,62400000.0
2009-11-04 22:45:00,65.873,65.883,65.833,65.847,70400000.0
2009-11-04 22:50:00,65.833,65.893,65.815,65.877,60800000.0
2009-11-04 22:55:00,65.847,65.847,65.739,65.75,64000000.0
2009-11-04 23:00:00,65.755,65.857,65.747,65.857,67200000.0
2009-11-04 23:05:00,65.868,65.909,65.863,65.885,92800000.0
2009-11-04 23:10:00,65.886,65.939,65.878,65.933,68800000.0
2009-11-04 23:15:00,65.936,65.94,65.862,65.868,62800000.0
2009-11-04 23:20:00,65.836,65.878,65.832,65.852,60800000.0
2009-11-04 23:25:00,65.862,65.891,65.84,65.891,63400000.0
2009-11-04 23:30:00,65.91,65.916,65.856,65.884,59600000.0
2009-11-04 23:35:00,65.893,65.898,65.845,65.866,64000000.0
2009-11-04 23:40:00,65.874,65.886,65.817,65.819,76200000.0
2009-11-04 23:45:00,65.696,65.749,65.529,65.749,53800000.0
2009-11-04 23:50:00,65.76,65.769,65.736,65.757,62400000.0
2009-11-04 23:55:00,65.742,65.742,65.672,65.672,51200000.0
2009-11-05 00:00:00,65.642,65.67,65.627,65.67,63400000.0
2009-11-05 00:05:00,65.661,65.71,65.647,65.698,56000000.0
2009-11-05 00:10:00,65.693,65.702,65.664,65.666,100800000.0
2009-11-05 00:15:00,65.66,65.67,65.651,65.652,78400000.0
2009-11-05 00:20:00,65.643,65.671,65.621,65.639,65000000.0
2009-11-05 00:25:00,65.654,65.671,65.64,65.655,81600000.0
2009-11-05 00:30:00,65.655,65.686,65.641,65.686,64000000.0
2009-11-05 00:35:00,65.687,65.699,65.608,65.689,81600000.0
2009-11-05 00:40:00,65.683,65.714,65.66,65.706,56000000.0
2009-11-05 00:45:00,65.699,65.74,65.697,65.708,60800000.0
2009-11-05 00:50:00,65.71,65.734,65.702,65.724,70400000.0
2009-11-05 00:55:00,65.711,65.754,65.711,65.745,72000000.0
2009-11-05 01:00:00,65.741,65.744,65.702,65.718,80000000.0
2009-11-05 01:05:00,65.711,65.722,65.66,65.687,80000000.0
2009-11-05 01:10:00,65.691,65.691,65.637,65.637,68800000.0
2009-11-05 01:15:00,65.634,65.655,65.614,65.628,75200000.0
2009-11-05 01:20:00,65.613,65.666,65.613,65.666,70400000.0
2009-11-05 01:25:00,65.668,65.668,65.623,65.637,68800000.0
2009-11-05 01:30:00,65.642,65.664,65.628,65.664,76800000.0
2009-11-05 01:35:00,65.649,65.655,65.588,65.588,70400000.0
2009-11-05 01:40:00,65.593,65.606,65.567,65.573,72000000.0
2009-11-05 01:45:00,65.581,65.589,65.468,65.47,67200000.0
2009-11-05 01:50:00,65.464,65.532,65.461,65.529,83200000.0
2009-11-05 01:55:00,65.53,65.534,65.477,65.477,65600000.0
2009-11-05 02:00:00,65.419,65.419,65.292,65.293,54400000.0
2009-11-05 02:05:00,65.304,65.326,65.285,65.303,63400000.0
2009-11-05 02:10:00,65.295,65.345,65.295,65.311,61800000.0
2009-11-05 02:15:00,65.306,65.325,65.284,65.321,58000000.0
2009-11-05 02:20:00,65.314,65.318,65.22,65.22,56000000.0
2009-11-05 02:25:00,65.227,65.241,65.178,65.178,56000000.0
2009-11-05 02:30:00,65.178,65.282,65.178,65.282,53200000.0
2009-11-05 02:35:00,65.285,65.367,65.272,65.337,60200000.0
2009-11-05 02:40:00,65.321,65.388,65.3,65.384,52800000.0
2009-11-05 02:45:00,65.39,65.392,65.254,65.348,64000000.0
2009-11-05 02:50:00,65.351,65.357,65.256,65.262,59200000.0
2009-11-05 02:55:00,65.274,65.296,65.186,65.249,56000000.0
2009-11-05 03:00:00,65.233,65.233,65.194,65.211,66600000.0
2009-11-05 03:05:00,65.19,65.226,65.172,65.217,67200000.0
2009-11-05 03:10:00,65.212,65.219,65.108,65.112,62400000.0
2009-11-05 03:15:00,65.119,65.208,65.115,65.197,53200000.0
2009-11-05 03:20:00,65.198,65.198,65.151,65.153,57600000.0
2009-11-05 03:25:00,65.149,65.172,65.111,65.117,60800000.0
2009-11-05 03:30:00,65.117,65.117,65.065,65.079,56000000.0
2009-11-05 03:35:00,65.075,65.075,65.003,65.003,52800000.0
2009-11-05 03:40:00,65.0,65.08,64.995,65.08,52800000.0
2009-11-05 03:45:00,65.078,65.08,65.024,65.062,59200000.0
2009-11-05 03:50:00,65.059,65.099,65.042,65.096,65600000.0
2009-11-05 03:55:00,65.099,65.169,65.09,65.164,63200000.0
2009-11-05 04:00:00,65.188,65.193,65.158,65.163,67200000.0
2009-11-05 04:05:00,65.155,65.163,65.081,65.11,60800000.0
2009-11-05 04:10:00,65.125,65.133,65.11,65.118,65600000.0
2009-11-05 04:15:00,65.133,65.154,65.119,65.123,65600000.0
2009-11-05 04:20:00,65.141,65.179,65.128,65.174,65600000.0
2009-11-05 04:25:00,65.167,65.188,65.154,65.18,70800000.0
2009-11-05 04:30:00,65.176,65.218,65.123,65.218,67200000.0
2009-11-05 04:35:00,65.217,65.217,65.174,65.189,62400000.0
2009-11-05 04:40:00,65.191,65.202,65.149,65.174,56000000.0
2009-11-05 04:45:00,65.177,65.212,65.17,65.191,49600000.0
2009-11-05 04:50:00,65.174,65.174,65.14,65.163,61800000.0
2009-11-05 04:55:00,65.173,65.176,65.15,65.15,65600000.0
2009-11-05 05:00:00,65.147,65.161,65.122,65.122,62400000.0
2009-11-05 05:05:00,65.118,65.147,65.097,65.1,56000000.0
2009-11-05 05:10:00,65.107,65.107,64.987,65.005,62400000.0
2009-11-05 05:15:00,65.015,65.039,64.997,65.037,52800000.0
2009-11-05 05:20:00,65.007,65.06,65.007,65.046,68200000.0
2009-11-05 05:25:00,65.037,65.049,64.953,64.953,63400000.0
2009-11-05 05:30:00,64.948,65.019,64.939,64.96,64000000.0
2009-11-05 05:35:00,64.967,64.97,64.914,64.919,60800000.0
2009-11-05 05:40:00,64.918,64.918,64.804,64.817,59200000.0
2009-11-05 05:45:00,64.825,64.922,64.823,64.918,67200000.0
2009-11-05 05:50:00,64.918,64.992,64.91,64.983,70400000.0
2009-11-05 05:55:00,64.987,65.003,64.914,64.986,60800000.0
2009-11-05 06:00:00,64.987,65.01,64.983,65.001,66600000.0
2009-11-05 06:05:00,64.999,65.044,64.942,65.044,65600000.0
2009-11-05 06:10:00,65.042,65.042,65.007,65.014,57600000.0
2009-11-05 06:15:00,64.999,65.031,64.982,65.003,64000000.0
2009-11-05 06:20:00,65.015,65.02,65.005,65.017,59200000.0
2009-11-05 06:25:00,65.01,65.033,65.01,65.022,56000000.0
2009-11-05 06:30:00,65.008,65.008,64.971,64.982,65600000.0
2009-11-05 06:35:00,64.984,64.988,64.958,64.958,61200000.0
2009-11-05 06:40:00,64.978,65.018,64.975,65.018,64400000.0
2009-11-05 06:45:00,65.018,65.032,64.98,65.011,61800000.0
2009-11-05 06:50:00,65.006,65.014,64.99,65.004,58600000.0
2009-11-05 06:55:00,65.01,65.019,64.995,65.012,66000000.0
2009-11-05 07:00:00,65.014,65.038,64.929,65.03,65600000.0
2009-11-05 07:05:00,65.03,65.081,65.015,65.075,56000000.0
2009-11-05 07:10:00,65.065,65.083,65.033,65.039,54400000.0
2009-11-05 07:15:00,65.029,65.08,65.029,65.079,57600000.0
2009-11-05 07:20:00,65.07,65.074,65.025,65.027,59600000.0
2009-11-05 07:25:00,65.044,65.051,65.007,65.035,70400000.0
2009-11-05 07:30:00,65.029,65.053,65.018,65.042,65600000.0
2009-11-05 07:35:00,65.051,65.125,65.051,65.119,61200000.0
2009-11-05 07:40:00,65.123,65.231,65.123,65.231,59200000.0
2009-11-05 07:45:00,65.231,65.231,65.184,65.197,70400000.0
2009-11-05 07:50:00,65.177,65.221,65.177,65.205,60800000.0
2009-11-05 07:55:00,65.186,65.252,65.186,65.211,53800000.0
2009-11-05 08:00:00,65.209,65.246,65.196,65.208,49600000.0
2009-11-05 08:05:00,65.193,65.2,65.157,65.157,57600000.0
2009-11-05 08:10:00,65.134,65.145,65.095,65.112,60800000.0
2009-11-05 08:15:00,65.132,65.179,65.108,65.171,62400000.0
2009-11-05 08:20:00,65.173,65.187,65.166,65.172,61600000.0
2009-11-05 08:25:00,65.174,65.19,65.16,65.186,64000000.0
2009-11-05 08:30:00,65.178,65.187,65.151,65.158,56000000.0
2009-11-05 08:35:00,65.16,65.168,65.132,65.134,67200000.0
2009-11-05 08:40:00,65.108,65.11,64.998,64.998,72400000.0
2009-11-05 08:45:00,64.987,64.987,64.922,64.936,67200000.0
2009-11-05 08:50:00,64.929,64.929,64.858,64.884,69800000.0
2009-11-05 08:55:00,64.871,64.871,64.79,64.812,64400000.0
2009-11-05 09:00:00,64.774,64.809,64.69,64.795,67200000.0
2009-11-05 09:05:00,64.797,64.819,64.735,64.75,64000000.0
2009-11-05 09:10:00,64.758,64.84,64.719,64.829,59200000.0
2009-11-05 09:15:00,64.83,64.906,64.824,64.835,62400000.0
2009-11-05 09:20:00,64.831,64.831,64.71,64.713,71600000.0
2009-11-05 09:25:00,64.695,64.712,64.668,64.685,56000000.0
2009-11-05 09:30:00,64.678,64.703,64.674,64.682,67200000.0
2009-11-05 09:35:00,64.672,64.728,64.66,64.681,60800000.0
2009-11-05 09:40:00,64.683,64.72,64.645,64.717,51200000.0
2009-11-05 09:45:00,64.723,64.762,64.718,64.755,57600000.0
2009-11-05 09:50:00,64.759,64.764,64.737,64.758,65600000.0
2009-11-05 09:55:00,64.768,64.845,64.715,64.845,64000000.0
2009-11-05 10:00:00,64.856,64.923,64.848,64.923,57600000.0
2009-11-05 10:05:00,64.903,64.923,64.835,64.871,62400000.0
2009-11-05 10:10:00,64.868,64.877,64.845,64.87,59200000.0
2009-11-05 10:15:00,64.881,64.901,64.848,64.878,54400000.0
2009-11-05 10:20:00,64.885,64.953,64.885,64.949,59200000.0
2009-11-05 10:25:00,64.96,65.003,64.953,64.955,56000000.0
2009-11-05 10:30:00,64.929,64.949,64.9,64.903,65600000.0
2009-11-05 10:35:00,64.891,64.891,64.755,64.832,49600000.0
2009-11-05 10:40:00,64.829,64.842,64.81,64.829,52800000.0
2009-11-05 10:45:00,64.818,64.818,64.683,64.712,57600000.0
2009-11-05 10:50:00,64.714,64.717,64.653,64.717,66000000.0
2009-11-05 10:55:00,64.749,64.779,64.611,64.668,59200000.0
2009-11-05 11:00:00,64.669,64.751,64.598,64.732,68800000.0
2009-11-05 11:05:00,64.712,64.807,64.668,64.804,57600000.0
2009-11-05 11:10:00,64.802,64.894,64.802,64.859,65600000.0
2009-11-05 11:15:00,64.851,64.89,64.849,64.876,65600000.0
2009-11-05 11:20:00,64.864,64.944,64.864,64.934,63400000.0
2009-11-05 11:25:00,64.921,64.937,64.86,64.86,64000000.0
2009-11-05 11:30:00,64.88,64.973,64.868,64.959,68800000.0
2009-11-05 11:35:00,64.955,65.031,64.955,65.005,56000000.0
2009-11-05 11:40:00,64.999,65.038,64.998,65.038,64400000.0
2009-11-05 11:45:00,65.03,65.034,64.923,64.923,51200000.0
2009-11-05 11:50:00,64.904,64.913,64.889,64.894,65600000.0
2009-11-05 11:55:00,64.886,64.898,64.876,64.898,60800000.0
2009-11-05 12:00:00,64.879,64.879,64.818,64.829,61200000.0
2009-11-05 12:05:00,64.824,64.829,64.781,64.819,57600000.0
2009-11-05 12:10:00,64.834,64.853,64.814,64.814,54800000.0
2009-11-05 12:15:00,64.823,64.846,64.815,64.836,65600000.0
2009-11-05 12:20:00,64.838,64.886,64.838,64.876,56000000.0
2009-11-05 12:25:00,64.88,64.892,64.851,64.856,65600000.0
2009-11-05 12:30:00,64.852,64.894,64.84,64.894,56000000.0
2009-11-05 12:35:00,64.909,64.934,64.825,64.922,59200000.0
2009-11-05 12:40:00,64.918,64.921,64.858,64.885,64000000.0
2009-11-05 12:45:00,64.876,64.896,64.857,64.894,57000000.0
2009-11-05 12:50:00,64.91,64.939,64.906,64.927,60800000.0
2009-11-05 12:55:00,64.923,64.975,64.923,64.934,59200000.0
2009-11-05 13:00:00,64.954,65.038,64.954,65.029,59200000.0
2009-11-05 13:05:00,65.026,65.031,64.946,64.952,51200000.0
2009-11-05 13:10:00,64.955,64.96,64.937,64.96,59200000.0
2009-11-05 13:15:00,64.949,64.97,64.896,64.898,59200000.0
2009-11-05 13:20:00,64.888,64.892,64.826,64.851,51600000.0
2009-11-05 13:25:00,64.847,64.886,64.779,64.884,64400000.0
2009-11-05 13:30:00,64.895,64.905,64.867,64.871,59000000.0
2009-11-05 13:35:00,64.879,64.889,64.865,64.889,118400000.0
2009-11-05 13:40:00,64.888,64.891,64.828,64.829,127400000.0
2009-11-05 13:45:00,64.846,64.85,64.802,64.802,88400000.0
2009-11-05 13:50:00,64.791,64.826,64.777,64.821,115200000.0
2009-11-05 13:55:00,64.816,64.822,64.792,64.792,104000000.0
2009-11-05 14:00:00,64.819,64.956,64.802,64.877,120800000.0
2009-11-05 14:05:00,64.872,64.987,64.872,64.957,165600000.0
2009-11-05 14:10:00,64.95,64.991,64.931,64.979,115200000.0
2009-11-05 14:15:00,64.983,65.057,64.963,65.057,102400000.0
2009-11-05 14:20:00,65.067,65.157,65.067,65.157,139600000.0
2009-11-05 14:25:00,65.158,65.258,65.156,65.247,158400000.0
2009-11-05 14:30:00,65.261,65.356,65.261,65.309,140800000.0
2009-11-05 14:35:00,65.316,65.413,65.313,65.413,158400000.0
2009-11-05 14:40:00,65.409,65.414,65.335,65.335,147200000.0
2009-11-05 14:45:00,65.345,65.371,65.33,65.345,86400000.0
2009-11-05 14:50:00,65.34,65.341,65.264,65.265,96000000.0
2009-11-05 14:55:00,65.258,65.286,65.244,65.286,60800000.0
2009-11-05 15:00:00,65.296,65.297,65.263,65.279,97600000.0
2009-11-05 15:05:00,65.279,65.294,65.224,65.23,118800000.0
2009-11-05 15:10:00,65.229,65.238,65.137,65.137,182400000.0
2009-11-05 15:15:00,65.155,65.173,65.135,65.173,120400000.0
2009-11-05 15:20:00,65.175,65.216,65.16,65.216,118400000.0
2009-11-05 15:25:00,65.222,65.267,65.168,65.168,213200000.0
2009-11-05 15:30:00,65.186,65.377,65.181,65.373,259200000.0
2009-11-05 15:35:00,65.385,65.503,65.382,65.406,192000000.0
2009-11-05 15:40:00,65.397,65.485,65.397,65.481,158800000.0
2009-11-05 15:45:00,65.493,65.503,65.374,65.416,125600000.0
2009-11-05 15:50:00,65.381,65.382,65.292,65.314,142800000.0
2009-11-05 15:55:00,65.335,65.397,65.331,65.397,163600000.0
2009-11-05 16:00:00,65.404,65.496,65.403,65.494,224400000.0
2009-11-05 16:05:00,65.493,65.493,65.415,65.42,204800000.0
2009-11-05 16:10:00,65.386,65.39,65.354,65.354,264400000.0
2009-11-05 16:15:00,65.353,65.353,65.296,65.302,226000000.0
2009-11-05 16:20:00,65.297,65.308,65.25,65.25,181600000.0
2009-11-05 16:25:00,65.254,65.31,65.242,65.305,124200000.0
2009-11-05 16:30:00,65.296,65.338,65.247,65.263,172800000.0
2009-11-05 16:35:00,65.259,65.281,65.129,65.195,221200000.0
2009-11-05 16:40:00,65.18,65.23,65.128,65.199,237200000.0
2009-11-05 16:45:00,65.193,65.326,65.175,65.317,285600000.0
2009-11-05 16:50:00,65.336,65.388,65.33,65.388,195600000.0
2009-11-05 16:55:00,65.367,65.382,65.359,65.369,187200000.0
2009-11-05 17:00:00,65.363,65.404,65.351,65.361,209000000.0
2009-11-05 17:05:00,65.362,65.362,65.228,65.228,277200000.0
2009-11-05 17:10:00,65.24,65.24,65.193,65.215,140800000.0
2009-11-05 17:15:00,65.231,65.246,65.163,65.163,165200000.0
2009-11-05 17:20:00,65.165,65.238,65.165,65.229,91600000.0
2009-11-05 17:25:00,65.238,65.293,65.216,65.277,158800000.0
2009-11-05 17:30:00,65.278,65.294,65.263,65.285,288000000.0
2009-11-05 17:35:00,65.28,65.384,65.28,65.384,216400000.0
2009-11-05 17:40:00,65.386,65.386,65.334,65.353,270600000.0
2009-11-05 17:45:00,65.351,65.39,65.35,65.386,233400000.0
2009-11-05 17:50:00,65.381,65.389,65.319,65.319,218000000.0
2009-11-05 17:55:00,65.303,65.316,65.258,65.298,241600000.0
2009-11-05 18:00:00,65.293,65.326,65.277,65.315,178400000.0
2009-11-05 18:05:00,65.301,65.328,65.297,65.32,227200000.0
2009-11-05 18:10:00,65.326,65.346,65.293,65.325,118800000.0
2009-11-05 18:15:00,65.334,65.334,65.25,65.251,206800000.0
2009-11-05 18:20:00,65.241,65.275,65.219,65.275,208400000.0
2009-11-05 18:25:00,65.272,65.272,65.235,65.237,136000000.0
2009-11-05 18:30:00,65.234,65.264,65.232,65.264,232000000.0
2009-11-05 18:35:00,65.265,65.28,65.209,65.213,274600000.0
2009-11-05 18:40:00,65.202,65.209,65.094,65.098,296000000.0
2009-11-05 18:45:00,65.085,65.103,64.987,65.002,238400000.0
2009-11-05 18:50:00,65.005,65.032,64.933,64.933,150400000.0
2009-11-05 18:55:00,64.937,64.975,64.926,64.975,121600000.0
2009-11-05 19:00:00,64.962,65.069,64.962,65.018,127200000.0
2009-11-05 19:05:00,65.032,65.072,65.025,65.055,182400000.0
2009-11-05 19:10:00,65.048,65.068,65.025,65.061,142400000.0
2009-11-05 19:15:00,65.074,65.092,65.024,65.05,131600000.0
2009-11-05 19:20:00,65.06,65.09,65.047,65.077,107200000.0
2009-11-05 19:25:00,65.087,65.116,65.055,65.085,188800000.0
2009-11-05 19:30:00,65.094,65.192,65.07,65.19,193600000.0
2009-11-05 19:35:00,65.183,65.234,65.17,65.204,114000000.0
2009-11-05 19:40:00,65.207,65.223,65.199,65.217,104400000.0
2009-11-05 19:45:00,65.213,65.221,65.202,65.208,102600000.0
2009-11-05 19:50:00,65.203,65.238,65.203,65.209,72000000.0
2009-11-05 19:55:00,65.219,65.222,65.189,65.214,96000000.0
2009-11-05 20:00:00,65.226,65.236,65.193,65.23,105600000.0
2009-11-05 20:05:00,65.23,65.232,65.172,65.217,151400000.0
2009-11-05 20:10:00,65.224,65.257,65.211,65.257,113600000.0
2009-11-05 20:15:00,65.261,65.32,65.257,65.307,118400000.0
2009-11-05 20:20:00,65.317,65.317,65.271,65.293,68800000.0
2009-11-05 20:25:00,65.303,65.307,65.263,65.289,70800000.0
2009-11-05 20:30:00,65.277,65.301,65.269,65.279,73600000.0
2009-11-05 20:35:00,65.278,65.278,65.232,65.271,61800000.0
2009-11-05 20:40:00,65.24,65.293,65.24,65.274,49600000.0
2009-11-05 20:45:00,65.278,65.352,65.276,65.344,72000000.0
2009-11-05 20:50:00,65.332,65.405,65.332,65.395,80000000.0
2009-11-05 20:55:00,65.388,65.432,65.374,65.403,75600000.0
2009-11-05 21:00:00,65.4,65.412,65.322,65.322,65600000.0
2009-11-05 21:05:00,65.322,65.322,65.285,65.3,77800000.0
2009-11-05 21:10:00,65.314,65.327,65.291,65.323,78400000.0
2009-11-05 21:15:00,65.32,65.32,65.277,65.317,104000000.0
2009-11-05 21:20:00,65.298,65.32,65.273,65.298,54400000.0
2009-11-05 21:25:00,65.304,65.32,65.298,65.31,121600000.0
2009-11-05 21:30:00,65.314,65.325,65.286,65.309,57600000.0
2009-11-05 21:35:00,65.313,65.327,65.291,65.322,60800000.0
2009-11-05 21:40:00,65.315,65.321,65.278,65.318,62400000.0
2009-11-05 21:45:00,65.327,65.39,65.316,65.39,85200000.0
2009-11-05 21:50:00,65.401,65.48,65.401,65.414,74600000.0
2009-11-05 21:55:00,65.415,65.447,65.404,65.445,104400000.0
2009-11-05 22:00:00,65.442,65.483,65.439,65.44,64000000.0
2009-11-05 22:05:00,65.438,65.438,65.403,65.428,74000000.0
2009-11-05 22:10:00,65.423,65.426,65.369,65.389,72800000.0
2009-11-05 22:15:00,65.392,65.469,65.384,65.469,67200000.0
2009-11-05 22:20:00,65.468,65.479,65.438,65.453,56000000.0
2009-11-05 22:25:00,65.448,65.449,65.399,65.431,67200000.0
2009-11-05 22:30:00,65.428,65.434,65.404,65.415,91200000.0
2009-11-05 22:35:00,65.412,65.424,65.396,65.417,131200000.0
2009-11-05 22:40:00,65.421,65.431,65.398,65.413,57600000.0
2009-11-05 22:45:00,65.418,65.418,65.386,65.41,70400000.0
2009-11-05 22:50:00,65.412,65.474,65.412,65.438,60800000.0
2009-11-05 22:55:00,65.434,65.445,65.424,65.428,57600000.0
2009-11-05 23:00:00,65.439,65.474,65.429,65.447,64000000.0
2009-11-05 23:05:00,65.435,65.47,65.435,65.443,92800000.0
2009-11-05 23:10:00,65.424,65.461,65.424,65.456,68800000.0
2009-11-05 23:15:00,65.457,65.505,65.452,65.505,56000000.0
2009-11-05 23:20:00,65.506,65.515,65.491,65.503,60800000.0
2009-11-05 23:25:00,65.504,65.522,65.483,65.522,64000000.0
2009-11-05 23:30:00,65.53,65.539,65.505,65.525,59600000.0
2009-11-05 23:35:00,65.522,65.524,65.49,65.495,64000000.0
2009-11-05 23:40:00,65.502,65.502,65.395,65.395,76800000.0
2009-11-05 23:45:00,65.392,65.405,65.372,65.405,54400000.0
2009-11-05 23:50:00,65.413,65.443,65.38,65.414,62400000.0
2009-11-05 23:55:00,65.423,65.463,65.401,65.408,51200000.0
2009-11-06 00:00:00,65.377,65.456,65.375,65.456,64000000.0
2009-11-06 00:05:00,65.444,65.47,65.422,65.447,56000000.0
2009-11-06 00:10:00,65.422,65.429,65.408,65.429,100800000.0
2009-11-06 00:15:00,65.429,65.432,65.374,65.39,78400000.0
2009-11-06 00:20:00,65.381,65.389,65.369,65.388,65600000.0
2009-11-06 00:25:00,65.388,65.389,65.353,65.379,82000000.0
2009-11-06 00:30:00,65.388,65.407,65.365,65.377,64000000.0
2009-11-06 00:35:00,65.384,65.393,65.297,65.371,81600000.0
2009-11-06 00:40:00,65.38,65.416,65.361,65.392,56000000.0
2009-11-06 00:45:00,65.396,65.413,65.368,65.375,60800000.0
2009-11-06 00:50:00,65.398,65.411,65.383,65.389,67200000.0
2009-11-06 00:55:00,65.381,65.404,65.381,65.404,75200000.0
2009-11-06 01:00:00,65.406,65.41,65.366,65.392,80000000.0
2009-11-06 01:05:00,65.387,65.398,65.36,65.394,80000000.0
2009-11-06 01:10:00,65.4,65.4,65.362,65.378,59200000.0
2009-11-06 01:15:00,65.369,65.42,65.369,65.406,75200000.0
2009-11-06 01:20:00,65.421,65.452,65.407,65.452,65600000.0
2009-11-06 01:25:00,65.454,65.503,65.454,65.494,68800000.0
2009-11-06 01:30:00,65.488,65.556,65.482,65.546,67200000.0
2009-11-06 01:35:00,65.542,65.542,65.488,65.515,70400000.0
2009-11-06 01:40:00,65.488,65.528,65.488,65.497,72400000.0
2009-11-06 01:45:00,65.498,65.515,65.477,65.478,67600000.0
2009-11-06 01:50:00,65.506,65.523,65.492,65.515,82600000.0
2009-11-06 01:55:00,65.514,65.518,65.456,65.481,65600000.0
2009-11-06 02:00:00,65.483,65.483,65.377,65.384,54400000.0
2009-11-06 02:05:00,65.399,65.403,65.358,65.403,64000000.0
2009-11-06 02:10:00,65.398,65.428,65.393,65.418,62800000.0
2009-11-06 02:15:00,65.417,65.429,65.397,65.417,57600000.0
2009-11-06 02:20:00,65.411,65.411,65.317,65.379,56000000.0
2009-11-06 02:25:00,65.381,65.384,65.343,65.351,56000000.0
2009-11-06 02:30:00,65.359,65.493,65.357,65.464,52800000.0
2009-11-06 02:35:00,65.474,65.492,65.463,65.492,60800000.0
2009-11-06 02:40:00,65.496,65.506,65.451,65.47,52800000.0
2009-11-06 02:45:00,65.48,65.494,65.367,65.494,64000000.0
2009-11-06 02:50:00,65.492,65.492,65.216,65.216,59600000.0
2009-11-06 02:55:00,65.238,65.325,65.238,65.302,56000000.0
2009-11-06 03:00:00,65.304,65.346,65.295,65.312,67600000.0
2009-11-06 03:05:00,65.299,65.335,65.298,65.335,68000000.0
2009-11-06 03:10:00,65.339,65.346,65.308,65.319,62400000.0
2009-11-06 03:15:00,65.326,65.347,65.326,65.336,52800000.0
2009-11-06 03:20:00,65.335,65.35,65.333,65.35,60600000.0
2009-11-06 03:25:00,65.347,65.348,65.306,65.32,60800000.0
2009-11-06 03:30:00,65.321,65.321,65.274,65.279,56000000.0
2009-11-06 03:35:00,65.277,65.277,65.242,65.256,48400000.0
2009-11-06 03:40:00,65.263,65.277,65.243,65.243,52800000.0
2009-11-06 03:45:00,65.245,65.262,65.24,65.249,59200000.0
2009-11-06 03:50:00,65.239,65.242,65.208,65.223,65600000.0
2009-11-06 03:55:00,65.235,65.262,65.225,65.25,62400000.0
2009-11-06 04:00:00,65.202,65.259,65.202,65.253,59200000.0
2009-11-06 04:05:00,65.252,65.268,65.242,65.258,60200000.0
2009-11-06 04:10:00,65.228,65.281,65.227,65.264,65600000.0
2009-11-06 04:15:00,65.281,65.285,65.253,65.257,66000000.0
2009-11-06 04:20:00,65.255,65.262,65.212,65.247,65600000.0
2009-11-06 04:25:00,65.238,65.279,65.226,65.275,67200000.0
2009-11-06 04:30:00,65.261,65.284,65.173,65.258,67200000.0
2009-11-06 04:35:00,65.26,65.3,65.252,65.295,62400000.0
2009-11-06 04:40:00,65.302,65.32,65.293,65.313,56000000.0
2009-11-06 04:45:00,65.322,65.334,65.306,65.326,49600000.0
2009-11-06 04:50:00,65.322,65.322,65.274,65.288,62400000.0
2009-11-06 04:55:00,65.303,65.303,65.254,65.282,65600000.0
2009-11-06 05:00:00,65.288,65.321,65.277,65.319,62400000.0
2009-11-06 05:05:00,65.318,65.342,65.312,65.312,56000000.0
2009-11-06 05:10:00,65.311,65.324,65.3,65.309,62400000.0
2009-11-06 05:15:00,65.295,65.35,65.288,65.34,59200000.0
2009-11-06 05:20:00,65.349,65.384,65.349,65.362,68800000.0
2009-11-06 05:25:00,65.382,65.413,65.346,65.397,64000000.0
2009-11-06 05:30:00,65.396,65.423,65.392,65.422,64000000.0
2009-11-06 05:35:00,65.415,65.458,65.412,65.458,60800000.0
2009-11-06 05:40:00,65.452,65.474,65.421,65.421,59200000.0
2009-11-06 05:45:00,65.412,65.471,65.412,65.471,67200000.0
2009-11-06 05:50:00,65.473,65.477,65.447,65.469,70400000.0
2009-11-06 05:55:00,65.476,65.507,65.429,65.463,61200000.0
2009-11-06 06:00:00,65.479,65.501,65.472,65.473,67200000.0
2009-11-06 06:05:00,65.471,65.473,65.377,65.464,65400000.0
2009-11-06 06:10:00,65.455,65.473,65.431,65.47,62800000.0
2009-11-06 06:15:00,65.464,65.494,65.462,65.486,64000000.0
2009-11-06 06:20:00,65.493,65.521,65.482,65.521,59600000.0
2009-11-06 06:25:00,65.524,65.54,65.519,65.539,56000000.0
2009-11-06 06:30:00,65.537,65.55,65.512,65.527,65600000.0
2009-11-06 06:35:00,65.518,65.518,65.455,65.473,60800000.0
2009-11-06 06:40:00,65.466,65.498,65.447,65.449,64000000.0
2009-11-06 06:45:00,65.45,65.49,65.441,65.466,62400000.0
2009-11-06 06:50:00,65.464,65.478,65.462,65.465,59200000.0
2009-11-06 06:55:00,65.466,65.469,65.44,65.465,65600000.0
2009-11-06 07:00:00,65.473,65.484,65.376,65.476,65600000.0
2009-11-06 07:05:00,65.484,65.484,65.437,65.437,56000000.0
2009-11-06 07:10:00,65.47,65.47,65.448,65.457,60800000.0
2009-11-06 07:15:00,65.454,65.471,65.447,65.462,57600000.0
2009-11-06 07:20:00,65.46,65.471,65.445,65.447,59600000.0
2009-11-06 07:25:00,65.47,65.493,65.45,65.482,65600000.0
2009-11-06 07:30:00,65.484,65.512,65.484,65.501,65600000.0
2009-11-06 07:35:00,65.495,65.503,65.466,65.475,61200000.0
2009-11-06 07:40:00,65.485,65.491,65.462,65.483,59200000.0
2009-11-06 07:45:00,65.47,65.489,65.452,65.474,70400000.0
2009-11-06 07:50:00,65.481,65.483,65.457,65.473,60800000.0
2009-11-06 07:55:00,65.458,65.479,65.443,65.466,54400000.0
2009-11-06 08:00:00,65.472,65.472,65.421,65.435,46400000.0
2009-11-06 08:05:00,65.435,65.458,65.397,65.401,57600000.0
2009-11-06 08:10:00,65.404,65.406,65.343,65.354,57600000.0
2009-11-06 08:15:00,65.367,65.375,65.273,65.28,62400000.0
2009-11-06 08:20:00,65.284,65.286,65.254,65.273,60800000.0
2009-11-06 08:25:00,65.29,65.329,65.286,65.321,56000000.0
2009-11-06 08:30:00,65.322,65.338,65.268,65.305,56000000.0
2009-11-06 08:35:00,65.301,65.308,65.263,65.282,67200000.0
2009-11-06 08:40:00,65.26,65.26,65.226,65.226,72000000.0
2009-11-06 08:45:00,65.22,65.323,65.215,65.285,59200000.0
2009-11-06 08:50:00,65.276,65.326,65.261,65.313,70400000.0
2009-11-06 08:55:00,65.304,65.376,65.301,65.366,54200000.0
2009-11-06 09:00:00,65.358,65.398,65.353,65.371,67200000.0
2009-11-06 09:05:00,65.376,65.407,65.353,65.371,64000000.0
2009-11-06 09:10:00,65.375,65.399,65.363,65.399,59200000.0
2009-11-06 09:15:00,65.403,65.484,65.4,65.484,62400000.0
2009-11-06 09:20:00,65.484,65.491,65.458,65.474,70400000.0
2009-11-06 09:25:00,65.471,65.616,65.471,65.615,56000000.0
2009-11-06 09:30:00,65.621,65.621,65.555,65.582,60800000.0
2009-11-06 09:35:00,65.577,65.597,65.521,65.564,60800000.0
2009-11-06 09:40:00,65.568,65.572,65.477,65.477,51200000.0
2009-11-06 09:45:00,65.486,65.526,65.486,65.505,61200000.0
2009-11-06 09:50:00,65.504,65.522,65.495,65.514,65600000.0
2009-11-06 09:55:00,65.52,65.6,65.463,65.6,64000000.0
2009-11-06 10:00:00,65.609,65.609,65.543,65.553,57600000.0
2009-11-06 10:05:00,65.539,65.597,65.539,65.591,62400000.0
2009-11-06 10:10:00,65.59,65.637,65.583,65.626,59200000.0
2009-11-06 10:15:00,65.625,65.639,65.613,65.631,54400000.0
2009-11-06 10:20:00,65.637,65.645,65.607,65.629,59200000.0
2009-11-06 10:25:00,65.635,65.635,65.618,65.63,56000000.0
2009-11-06 10:30:00,65.612,65.628,65.592,65.616,65600000.0
2009-11-06 10:35:00,65.627,65.832,65.627,65.826,49600000.0
2009-11-06 10:40:00,65.819,65.819,65.766,65.791,52800000.0
2009-11-06 10:45:00,65.788,65.833,65.767,65.833,57600000.0
2009-11-06 10:50:00,65.835,65.835,65.8,65.821,65600000.0
2009-11-06 10:55:00,65.821,65.839,65.743,65.828,59200000.0
2009-11-06 11:00:00,65.834,65.834,65.797,65.814,68200000.0
2009-11-06 11:05:00,65.814,65.814,65.632,65.696,57600000.0
2009-11-06 11:10:00,65.679,65.679,65.615,65.657,65600000.0
2009-11-06 11:15:00,65.675,65.761,65.675,65.742,65600000.0
2009-11-06 11:20:00,65.748,65.766,65.724,65.728,64000000.0
2009-11-06 11:25:00,65.696,65.723,65.682,65.682,64000000.0
2009-11-06 11:30:00,65.683,65.699,65.642,65.657,68800000.0
2009-11-06 11:35:00,65.659,65.685,65.64,65.654,56400000.0
2009-11-06 11:40:00,65.651,65.678,65.63,65.678,64000000.0
2009-11-06 11:45:00,65.674,65.692,65.654,65.679,57600000.0
2009-11-06 11:50:00,65.689,65.689,65.658,65.687,65600000.0
2009-11-06 11:55:00,65.687,65.705,65.684,65.705,60800000.0
2009-11-06 12:00:00,65.707,65.716,65.68,65.716,60800000.0
2009-11-06 12:05:00,65.718,65.723,65.689,65.699,57600000.0
2009-11-06 12:10:00,65.691,65.711,65.684,65.705,54400000.0
2009-11-06 12:15:00,65.702,65.704,65.655,65.674,65600000.0
2009-11-06 12:20:00,65.642,65.69,65.642,65.676,56000000.0
2009-11-06 12:25:00,65.679,65.679,65.635,65.649,65600000.0
2009-11-06 12:30:00,65.645,65.651,65.606,65.643,62400000.0
2009-11-06 12:35:00,65.643,65.672,65.581,65.67,59200000.0
2009-11-06 12:40:00,65.663,65.67,65.642,65.651,64000000.0
2009-11-06 12:45:00,65.647,65.667,65.636,65.642,51200000.0
2009-11-06 12:50:00,65.639,65.662,65.607,65.616,60200000.0
2009-11-06 12:55:00,65.618,65.632,65.602,65.62,59200000.0
2009-11-06 13:00:00,65.624,65.642,65.605,65.609,59200000.0
2009-11-06 13:05:00,65.616,65.625,65.577,65.586,51200000.0
2009-11-06 13:10:00,65.584,65.626,65.564,65.616,59200000.0
2009-11-06 13:15:00,65.617,65.698,65.613,65.693,59600000.0
2009-11-06 13:20:00,65.687,65.703,65.647,65.652,51200000.0
2009-11-06 13:25:00,65.649,65.694,65.588,65.685,64000000.0
2009-11-06 13:30:00,65.67,65.685,65.655,65.657,59200000.0
2009-11-06 13:35:00,65.648,65.676,65.625,65.665,118400000.0
2009-11-06 13:40:00,65.658,65.659,65.62,65.627,128000000.0
2009-11-06 13:45:00,65.616,65.662,65.607,65.658,88000000.0
2009-11-06 13:50:00,65.661,65.67,65.638,65.647,115600000.0
2009-11-06 13:55:00,65.652,65.676,65.632,65.676,104400000.0
2009-11-06 14:00:00,65.626,65.633,65.58,65.58,120400000.0
2009-11-06 14:05:00,65.571,65.645,65.545,65.645,166000000.0
2009-11-06 14:10:00,65.643,65.649,65.624,65.634,115200000.0
2009-11-06 14:15:00,65.626,65.63,65.581,65.581,102400000.0
2009-11-06 14:20:00,65.628,65.638,65.614,65.631,139600000.0
2009-11-06 14:25:00,65.61,65.63,65.596,65.597,160000000.0
2009-11-06 14:30:00,65.603,65.617,65.554,65.555,141200000.0
2009-11-06 14:35:00,65.575,65.597,65.574,65.576,158800000.0
2009-11-06 14:40:00,65.601,65.629,65.601,65.61,147200000.0
2009-11-06 14:45:00,65.616,65.618,65.564,65.605,86800000.0
2009-11-06 14:50:00,65.597,65.604,65.571,65.581,96000000.0
2009-11-06 14:55:00,65.577,65.577,65.537,65.551,60800000.0
2009-11-06 15:00:00,65.565,65.571,65.509,65.515,97600000.0
2009-11-06 15:05:00,65.511,65.525,65.48,65.489,120000000.0
2009-11-06 15:10:00,65.488,65.544,65.486,65.544,182800000.0
2009-11-06 15:15:00,65.541,65.584,65.541,65.578,120000000.0
2009-11-06 15:20:00,65.589,65.617,65.576,65.601,115200000.0
2009-11-06 15:25:00,65.593,65.643,65.387,65.387,212800000.0
2009-11-06 15:30:00,65.105,65.234,64.991,65.124,260000000.0
2009-11-06 15:35:00,65.098,65.16,64.872,65.105,192800000.0
2009-11-06 15:40:00,65.108,65.131,65.058,65.1,158400000.0
2009-11-06 15:45:00,65.135,65.155,64.96,64.964,124800000.0
2009-11-06 15:50:00,64.939,64.965,64.895,64.931,141800000.0
2009-11-06 15:55:00,64.917,65.132,64.853,65.035,163600000.0
2009-11-06 16:00:00,64.99,65.106,64.965,65.05,224000000.0
2009-11-06 16:05:00,65.068,65.119,65.067,65.104,204800000.0
2009-11-06 16:10:00,65.126,65.305,65.126,65.244,263400000.0
2009-11-06 16:15:00,65.226,65.241,65.011,65.044,225600000.0
2009-11-06 16:20:00,65.048,65.058,64.994,65.006,181200000.0
2009-11-06 16:25:00,65.004,65.1,65.004,65.02,124800000.0
2009-11-06 16:30:00,65.0,65.055,64.948,64.966,173200000.0
2009-11-06 16:35:00,64.989,65.116,64.989,65.098,220800000.0
2009-11-06 16:40:00,65.103,65.268,65.103,65.223,237600000.0
2009-11-06 16:45:00,65.258,65.354,65.234,65.234,284800000.0
2009-11-06 16:50:00,65.217,65.247,65.165,65.212,195000000.0
2009-11-06 16:55:00,65.245,65.391,65.245,65.307,188000000.0
2009-11-06 17:00:00,65.313,65.418,65.309,65.355,209000000.0
2009-11-06 17:05:00,65.366,65.392,65.29,65.303,276800000.0
2009-11-06 17:10:00,65.309,65.318,65.242,65.242,140800000.0
2009-11-06 17:15:00,65.257,65.257,65.088,65.098,164800000.0
2009-11-06 17:20:00,65.063,65.133,65.058,65.075,90600000.0
2009-11-06 17:25:00,65.079,65.083,64.958,64.958,158400000.0
2009-11-06 17:30:00,64.915,64.966,64.803,64.959,288000000.0
2009-11-06 17:35:00,64.945,64.945,64.849,64.902,215800000.0
2009-11-06 17:40:00,64.922,64.951,64.888,64.898,270800000.0
2009-11-06 17:45:00,64.875,65.06,64.863,65.038,234400000.0
2009-11-06 17:50:00,65.025,65.133,65.013,65.133,217600000.0
2009-11-06 17:55:00,65.115,65.168,65.094,65.167,241600000.0
2009-11-06 18:00:00,65.147,65.147,65.055,65.084,178400000.0
2009-11-06 18:05:00,65.078,65.163,65.078,65.156,228400000.0
2009-11-06 18:10:00,65.143,65.143,65.057,65.094,118400000.0
2009-11-06 18:15:00,65.106,65.171,65.104,65.171,206400000.0
2009-11-06 18:20:00,65.175,65.182,65.072,65.095,207400000.0
2009-11-06 18:25:00,65.089,65.118,65.049,65.107,136000000.0
2009-11-06 18:30:00,65.099,65.202,65.082,65.123,232000000.0
2009-11-06 18:35:00,65.104,65.104,64.997,65.003,275200000.0
2009-11-06 18:40:00,65.01,65.044,64.998,65.033,296000000.0
2009-11-06 18:45:00,65.028,65.047,64.983,65.008,238800000.0
2009-11-06 18:50:00,65.019,65.088,65.019,65.088,150800000.0
2009-11-06 18:55:00,65.074,65.079,65.02,65.03,121000000.0
2009-11-06 19:00:00,65.04,65.071,65.016,65.035,126400000.0
2009-11-06 19:05:00,65.04,65.08,65.034,65.065,182400000.0
2009-11-06 19:10:00,65.068,65.185,65.068,65.11,142400000.0
2009-11-06 19:15:00,65.109,65.122,65.048,65.048,131600000.0
2009-11-06 19:20:00,65.068,65.095,65.004,65.017,107200000.0
2009-11-06 19:25:00,65.043,65.044,65.021,65.035,188800000.0
2009-11-06 19:30:00,65.039,65.043,65.022,65.03,193600000.0
2009-11-06 19:35:00,65.03,65.038,64.981,64.992,113600000.0
2009-11-06 19:40:00,64.999,65.049,64.998,65.044,104000000.0
2009-11-06 19:45:00,65.058,65.094,65.058,65.075,102400000.0
2009-11-06 19:50:00,65.067,65.079,65.057,65.058,72400000.0
2009-11-06 19:55:00,65.066,65.12,65.065,65.092,96000000.0
2009-11-06 20:00:00,65.094,65.097,65.035,65.035,106000000.0
2009-11-06 20:05:00,65.031,65.048,65.029,65.029,152000000.0
2009-11-06 20:10:00,65.028,65.074,65.024,65.071,113600000.0
2009-11-06 20:15:00,65.083,65.094,65.063,65.071,118400000.0
2009-11-06 20:20:00,65.072,65.072,65.021,65.032,59200000.0
2009-11-06 20:25:00,65.048,65.054,65.012,65.041,70400000.0
2009-11-06 20:30:00,65.05,65.069,65.045,65.045,73600000.0
2009-11-06 20:35:00,65.043,65.055,65.033,65.044,62400000.0
2009-11-06 20:40:00,65.042,65.058,65.033,65.058,50000000.0
2009-11-06 20:45:00,65.058,65.068,65.034,65.038,72000000.0
2009-11-06 20:50:00,65.038,65.045,65.019,65.029,80000000.0
2009-11-06 20:55:00,65.048,65.049,65.014,65.034,75200000.0
2009-11-06 21:00:00,65.041,65.052,65.01,65.043,62400000.0
2009-11-06 21:05:00,65.046,65.053,65.009,65.009,78400000.0
2009-11-06 21:10:00,64.997,64.997,64.972,64.981,78400000.0
2009-11-06 21:15:00,64.983,65.022,64.975,65.014,104000000.0
2009-11-06 21:20:00,65.004,65.02,64.977,64.984,54400000.0
2009-11-06 21:25:00,65.012,65.07,65.012,65.059,121600000.0
2009-11-06 21:30:00,65.064,65.064,65.015,65.015,57600000.0
2009-11-06 21:35:00,65.014,65.068,65.006,65.061,60800000.0
2009-11-06 21:40:00,65.063,65.091,65.058,65.077,62800000.0
2009-11-06 21:45:00,65.083,65.084,65.018,65.045,84800000.0
2009-11-06 21:50:00,65.075,65.09,65.048,65.082,75200000.0
2009-11-06 21:55:00,65.081,65.087,65.068,65.078,104000000.0
2009-11-06 22:00:00,65.074,65.082,65.045,65.08,64400000.0
2009-11-06 22:05:00,65.091,65.105,65.076,65.096,73600000.0
2009-11-06 22:10:00,65.089,65.092,65.054,65.084,72000000.0
2009-11-06 22:15:00,65.054,65.083,65.047,65.063,67200000.0
2009-11-06 22:20:00,65.089,65.118,65.089,65.107,57600000.0
2009-11-06 22:25:00,65.103,65.113,65.086,65.099,67200000.0
2009-11-06 22:30:00,65.094,65.099,65.035,65.053,91600000.0
2009-11-06 22:35:00,65.054,65.138,65.024,65.129,131000000.0
2009-11-06 22:40:00,65.124,65.124,65.057,65.105,57600000.0
2009-11-06 22:45:00,65.112,65.121,65.092,65.096,69800000.0
2009-11-06 22:50:00,65.083,65.131,65.083,65.122,60800000.0
2009-11-06 22:55:00,65.107,65.129,65.096,65.118,57600000.0
2009-11-06 23:00:00,65.115,65.131,65.085,65.122,68800000.0
2009-11-06 23:05:00,65.115,65.127,65.08,65.08,92600000.0
2009-11-06 23:10:00,65.074,65.147,65.074,65.138,68800000.0
2009-11-06 23:15:00,65.149,65.255,65.143,65.255,56000000.0
2009-11-06 23:20:00,65.223,65.259,65.223,65.236,60800000.0
2009-11-06 23:25:00,65.235,65.266,65.158,65.158,70400000.0
2009-11-06 23:30:00,65.151,65.191,65.103,65.139,59200000.0
2009-11-06 23:35:00,65.146,65.199,65.128,65.159,63400000.0
2009-11-06 23:40:00,65.15,65.239,65.148,65.165,76800000.0
2009-11-06 23:45:00,65.157,65.166,65.125,65.153,65600000.0
2009-11-06 23:50:00,65.142,65.155,65.099,65.123,62400000.0
2009-11-06 23:55:00,65.124,65.124,65.073,65.102,51200000.0
2009-11-09 00:00:00,66.067,66.074,66.034,66.047,64400000.0
2009-11-09 00:05:00,66.039,66.064,65.881,65.891,56400000.0
2009-11-09 00:10:00,65.884,65.917,65.869,65.903,100800000.0
2009-11-09 00:15:00,65.916,65.945,65.915,65.926,78400000.0
2009-11-09 00:20:00,65.92,65.959,65.91,65.94,65600000.0
2009-11-09 00:25:00,65.93,65.94,65.896,65.917,81600000.0
2009-11-09 00:30:00,65.918,65.947,65.904,65.947,64000000.0
2009-11-09 00:35:00,65.945,65.957,65.858,65.94,81600000.0
2009-11-09 00:40:00,65.911,65.972,65.898,65.914,56000000.0
2009-11-09 00:45:00,65.912,65.967,65.906,65.955,60800000.0
2009-11-09 00:50:00,65.97,65.976,65.946,65.97,72000000.0
2009-11-09 00:55:00,65.943,65.966,65.906,65.953,75200000.0
2009-11-09 01:00:00,65.962,65.969,65.824,65.824,80000000.0
2009-11-09 01:05:00,65.806,65.818,65.783,65.799,80800000.0
2009-11-09 01:10:00,65.791,65.827,65.776,65.787,59200000.0
2009-11-09 01:15:00,65.713,65.741,65.682,65.727,75200000.0
2009-11-09 01:20:00,65.741,65.762,65.718,65.762,65600000.0
2009-11-09 01:25:00,65.763,65.814,65.75,65.814,68800000.0
2009-11-09 01:30:00,65.818,65.893,65.818,65.856,67200000.0
2009-11-09 01:35:00,65.87,65.899,65.854,65.857,70800000.0
2009-11-09 01:40:00,65.858,65.894,65.844,65.892,72000000.0
2009-11-09 01:45:00,65.905,65.917,65.833,65.839,67200000.0
2009-11-09 01:50:00,65.826,65.854,65.825,65.836,83200000.0
2009-11-09 01:55:00,65.827,65.83,65.812,65.83,65600000.0
2009-11-09 02:00:00,65.823,65.84,65.812,65.839,65600000.0
2009-11-09 02:05:00,65.849,65.849,65.742,65.745,83200000.0
2009-11-09 02:10:00,65.756,65.777,65.737,65.775,67200000.0
2009-11-09 02:15:00,65.772,65.777,65.748,65.771,72800000.0
2009-11-09 02:20:00,65.764,65.796,65.764,65.796,70400000.0
2009-11-09 02:25:00,65.81,65.882,65.81,65.869,67200000.0
2009-11-09 02:30:00,65.885,65.937,65.883,65.913,69600000.0
2009-11-09 02:35:00,65.917,65.967,65.917,65.964,65600000.0
2009-11-09 02:40:00,65.942,66.006,65.942,65.99,75200000.0
2009-11-09 02:45:00,65.996,66.003,65.911,65.926,58600000.0
2009-11-09 02:50:00,65.938,65.971,65.922,65.963,80000000.0
2009-11-09 02:55:00,65.995,66.102,65.989,66.097,80000000.0
2009-11-09 03:00:00,66.116,66.14,66.061,66.137,72000000.0
2009-11-09 03:05:00,66.143,66.16,66.081,66.086,66600000.0
2009-11-09 03:10:00,66.077,66.12,66.063,66.12,60800000.0
2009-11-09 03:15:00,66.134,66.146,66.115,66.134,56000000.0
2009-11-09 03:20:00,66.121,66.143,66.034,66.142,81600000.0
2009-11-09 03:25:00,66.14,66.149,66.092,66.095,64000000.0
2009-11-09 03:30:00,66.086,66.086,66.045,66.064,82000000.0
2009-11-09 03:35:00,66.072,66.145,66.064,66.132,65600000.0
2009-11-09 03:40:00,66.132,66.159,66.132,66.152,78400000.0
2009-11-09 03:45:00,66.145,66.145,66.095,66.095,100800000.0
2009-11-09 03:50:00,66.108,66.119,66.074,66.074,56000000.0
2009-11-09 03:55:00,66.087,66.087,66.008,66.008,64400000.0
2009-11-09 04:00:00,66.011,66.043,66.006,66.039,51200000.0
2009-11-09 04:05:00,66.055,66.125,66.05,66.075,62800000.0
2009-11-09 04:10:00,66.103,66.143,66.089,66.119,54400000.0
2009-11-09 04:15:00,66.133,66.19,66.133,66.183,76800000.0
2009-11-09 04:20:00,66.187,66.254,66.187,66.214,64000000.0
2009-11-09 04:25:00,66.206,66.231,66.19,66.231,59200000.0
2009-11-09 04:30:00,66.223,66.223,66.178,66.178,63400000.0
2009-11-09 04:35:00,66.171,66.184,66.152,66.164,60800000.0
2009-11-09 04:40:00,66.151,66.207,66.131,66.201,56000000.0
2009-11-09 04:45:00,66.208,66.264,66.208,66.247,68800000.0
2009-11-09 04:50:00,66.238,66.254,66.233,66.24,92800000.0
2009-11-09 04:55:00,66.24,66.28,66.24,66.272,64000000.0
2009-11-09 05:00:00,66.272,66.297,66.259,66.266,58000000.0
2009-11-09 05:05:00,66.291,66.311,66.275,66.288,60800000.0
2009-11-09 05:10:00,66.289,66.316,66.271,66.281,70400000.0
2009-11-09 05:15:00,66.269,66.297,66.264,66.27,57000000.0
2009-11-09 05:20:00,66.28,66.286,66.223,66.259,131200000.0
2009-11-09 05:25:00,66.254,66.294,66.245,66.289,91200000.0
2009-11-09 05:30:00,66.259,66.293,66.224,66.26,67600000.0
2009-11-09 05:35:00,66.267,66.3,66.261,66.292,55400000.0
2009-11-09 05:40:00,66.304,66.328,66.29,66.324,67600000.0
2009-11-09 05:45:00,66.324,66.392,66.324,66.392,72000000.0
2009-11-09 05:50:00,66.415,66.422,66.387,66.415,73600000.0
2009-11-09 05:55:00,66.407,66.415,66.387,66.387,64000000.0
2009-11-09 06:00:00,66.376,66.378,66.352,66.365,103400000.0
2009-11-09 06:05:00,66.358,66.358,66.313,66.355,75200000.0
2009-11-09 06:10:00,66.356,66.395,66.339,66.395,84800000.0
2009-11-09 06:15:00,66.404,66.498,66.381,66.392,62400000.0
2009-11-09 06:20:00,66.398,66.401,66.351,66.359,60800000.0
2009-11-09 06:25:00,66.352,66.352,66.273,66.274,57000000.0
2009-11-09 06:30:00,66.281,66.425,66.281,66.425,121000000.0
2009-11-09 06:35:00,66.423,66.423,66.362,66.371,54400000.0
2009-11-09 06:40:00,66.369,66.37,66.338,66.341,104000000.0
2009-11-09 06:45:00,66.335,66.387,66.324,66.387,78400000.0
2009-11-09 06:50:00,66.389,66.435,66.388,66.431,78800000.0
2009-11-09 06:55:00,66.422,66.433,66.397,66.418,62400000.0
2009-11-09 07:00:00,66.421,66.448,66.414,66.434,75600000.0
2009-11-09 07:05:00,66.433,66.433,66.384,66.432,80000000.0
2009-11-09 07:10:00,66.414,66.433,66.397,66.427,72000000.0
2009-11-09 07:15:00,66.439,66.439,66.391,66.399,49600000.0
2009-11-09 07:20:00,66.394,66.418,66.386,66.41,62400000.0
2009-11-09 07:25:00,66.405,66.408,66.302,66.308,73600000.0
2009-11-09 07:30:00,66.297,66.364,66.264,66.364,70400000.0
2009-11-09 07:35:00,66.359,66.397,66.351,66.395,59200000.0
2009-11-09 07:40:00,66.363,66.405,66.363,66.395,118400000.0
2009-11-09 07:45:00,66.396,66.396,66.342,66.346,113600000.0
2009-11-09 07:50:00,66.347,66.356,66.324,66.327,152000000.0
2009-11-09 07:55:00,66.333,66.424,66.329,66.422,105000000.0
2009-11-09 08:00:00,66.421,66.421,66.324,66.328,96000000.0
2009-11-09 08:05:00,66.347,66.365,66.325,66.331,72000000.0
2009-11-09 08:10:00,66.326,66.349,66.319,66.342,102400000.0
2009-11-09 08:15:00,66.345,66.353,66.321,66.322,104400000.0
2009-11-09 08:20:00,66.318,66.345,66.314,66.337,114000000.0
2009-11-09 08:25:00,66.316,66.328,66.263,66.284,193600000.0
2009-11-09 08:30:00,66.293,66.316,66.289,66.292,189200000.0
2009-11-09 08:35:00,66.288,66.303,66.26,66.271,107200000.0
2009-11-09 08:40:00,66.264,66.264,66.202,66.214,131200000.0
2009-11-09 08:45:00,66.213,66.226,66.197,66.2,142400000.0
2009-11-09 08:50:00,66.183,66.206,66.169,66.203,182400000.0
2009-11-09 08:55:00,66.206,66.206,66.175,66.176,126400000.0
2009-11-09 09:00:00,66.183,66.295,66.183,66.289,121600000.0
2009-11-09 09:05:00,66.308,66.366,66.237,66.269,150400000.0
2009-11-09 09:10:00,66.304,66.31,66.262,66.262,238400000.0
2009-11-09 09:15:00,66.277,66.358,66.253,66.336,296000000.0
2009-11-09 09:20:00,66.342,66.354,66.284,66.301,275200000.0
2009-11-09 09:25:00,66.3,66.366,66.298,66.341,232000000.0
2009-11-09 09:30:00,66.36,66.38,66.304,66.38,136000000.0
2009-11-09 09:35:00,66.381,66.397,66.357,66.367,207400000.0
2009-11-09 09:40:00,66.369,66.375,66.308,66.335,206200000.0
2009-11-09 09:45:00,66.337,66.38,66.332,66.351,118400000.0
2009-11-09 09:50:00,66.353,66.402,66.347,66.397,227200000.0
2009-11-09 09:55:00,66.395,66.414,66.374,66.409,177600000.0
2009-11-09 10:00:00,66.416,66.439,66.404,66.439,240800000.0
2009-11-09 10:05:00,66.431,66.431,66.385,66.392,217600000.0
2009-11-09 10:10:00,66.394,66.465,66.394,66.432,233600000.0
2009-11-09 10:15:00,66.431,66.431,66.371,66.416,270400000.0
2009-11-09 10:20:00,66.412,66.426,66.335,66.335,217200000.0
2009-11-09 10:25:00,66.328,66.345,66.31,66.311,288400000.0
2009-11-09 10:30:00,66.305,66.371,66.305,66.357,158400000.0
2009-11-09 10:35:00,66.358,66.365,66.32,66.365,92000000.0
2009-11-09 10:40:00,66.367,66.397,66.365,66.391,164800000.0
2009-11-09 10:45:00,66.376,66.376,66.332,66.339,140800000.0
2009-11-09 10:50:00,66.344,66.389,66.339,66.339,276800000.0
2009-11-09 10:55:00,66.335,66.362,66.321,66.349,209000000.0
2009-11-09 11:00:00,66.351,66.377,66.339,66.349,187200000.0
2009-11-09 11:05:00,66.358,66.358,66.281,66.287,195200000.0
2009-11-09 11:10:00,66.277,66.299,66.23,66.299,285200000.0
2009-11-09 11:15:00,66.321,66.399,66.321,66.387,237200000.0
2009-11-09 11:20:00,66.391,66.446,66.389,66.429,221200000.0
2009-11-09 11:25:00,66.408,66.444,66.408,66.427,172800000.0
2009-11-09 11:30:00,66.425,66.442,66.405,66.406,124800000.0
2009-11-09 11:35:00,66.42,66.435,66.414,66.427,181200000.0
2009-11-09 11:40:00,66.434,66.438,66.406,66.414,226400000.0
2009-11-09 11:45:00,66.427,66.459,66.42,66.459,263600000.0
2009-11-09 11:50:00,66.478,66.547,66.445,66.445,204600000.0
2009-11-09 11:55:00,66.438,66.438,66.392,66.404,224800000.0
2009-11-09 12:00:00,66.401,66.44,66.397,66.43,163600000.0
2009-11-09 12:05:00,66.41,66.413,66.353,66.353,142800000.0
2009-11-09 12:10:00,66.334,66.373,66.303,66.351,125200000.0
2009-11-09 12:15:00,66.346,66.356,66.319,66.327,157800000.0
2009-11-09 12:20:00,66.333,66.393,66.333,66.393,191800000.0
2009-11-09 12:25:00,66.385,66.465,66.339,66.341,259600000.0
2009-11-09 12:30:00,66.316,66.444,66.316,66.367,212800000.0
2009-11-09 12:35:00,66.359,66.389,66.355,66.355,116000000.0
2009-11-09 12:40:00,66.35,66.367,66.332,66.367,120000000.0
2009-11-09 12:45:00,66.37,66.385,66.364,66.367,183200000.0
2009-11-09 12:50:00,66.37,66.392,66.36,66.383,120400000.0
2009-11-09 12:55:00,66.394,66.407,66.366,66.394,97600000.0
2009-11-09 13:00:00,66.399,66.436,66.368,66.425,60800000.0
2009-11-09 13:05:00,66.43,66.43,66.371,66.371,96000000.0
2009-11-09 13:10:00,66.372,66.403,66.368,66.378,87200000.0
2009-11-09 13:15:00,66.373,66.373,66.321,66.33,146600000.0
2009-11-09 13:20:00,66.329,66.329,66.294,66.32,158200000.0
2009-11-09 13:25:00,66.312,66.312,66.271,66.272,140800000.0
2009-11-09 13:30:00,66.278,66.312,66.261,66.302,158400000.0
2009-11-09 13:35:00,66.307,66.311,66.276,66.284,139200000.0
2009-11-09 13:40:00,66.261,66.304,66.258,66.289,103200000.0
2009-11-09 13:45:00,66.292,66.299,66.261,66.286,115200000.0
2009-11-09 13:50:00,66.259,66.292,66.206,66.229,164800000.0
2009-11-09 13:55:00,66.252,66.274,66.24,66.258,120400000.0
2009-11-09 14:00:00,66.244,66.288,66.229,66.287,104400000.0
2009-11-09 14:05:00,66.286,66.341,66.283,66.341,115200000.0
2009-11-09 14:10:00,66.307,66.35,66.306,66.334,87400000.0
2009-11-09 14:15:00,66.343,66.355,66.301,66.342,128000000.0
2009-11-09 14:20:00,66.352,66.448,66.32,66.448,118400000.0
2009-11-09 14:25:00,66.447,66.468,66.424,66.459,59200000.0
2009-11-09 14:30:00,66.476,66.514,66.378,66.482,64000000.0
2009-11-09 14:35:00,66.482,66.537,66.469,66.537,52000000.0
2009-11-09 14:40:00,66.547,66.604,66.534,66.597,59200000.0
2009-11-09 14:45:00,66.6,66.658,66.599,66.639,59200000.0
2009-11-09 14:50:00,66.636,66.636,66.608,66.608,51200000.0
2009-11-09 14:55:00,66.601,66.603,66.55,66.553,59200000.0
2009-11-09 15:00:00,66.553,66.577,66.547,66.558,59200000.0
2009-11-09 15:05:00,66.562,66.57,66.473,66.514,60800000.0
2009-11-09 15:10:00,66.506,66.506,66.463,66.479,51200000.0
2009-11-09 15:15:00,66.479,66.491,66.446,66.464,63400000.0
2009-11-09 15:20:00,66.474,66.479,66.364,66.472,59200000.0
2009-11-09 15:25:00,66.458,66.458,66.44,66.448,56000000.0
2009-11-09 15:30:00,66.453,66.482,66.43,66.432,65600000.0
2009-11-09 15:35:00,66.428,66.484,66.411,66.48,56000000.0
2009-11-09 15:40:00,66.474,66.484,66.438,66.454,65000000.0
2009-11-09 15:45:00,66.45,66.484,66.45,66.454,54400000.0
2009-11-09 15:50:00,66.429,66.458,66.419,66.442,57600000.0
2009-11-09 15:55:00,66.445,66.461,66.433,66.447,60800000.0
2009-11-09 16:00:00,66.447,66.466,66.428,66.446,60800000.0
2009-11-09 16:05:00,66.452,66.533,66.436,66.505,65600000.0
2009-11-09 16:10:00,66.499,66.525,66.454,66.454,51200000.0
2009-11-09 16:15:00,66.425,66.434,66.406,66.417,64000000.0
2009-11-09 16:20:00,66.395,66.416,66.391,66.401,56000000.0
2009-11-09 16:25:00,66.394,66.402,66.359,66.369,69600000.0
2009-11-09 16:30:00,66.38,66.391,66.357,66.367,64400000.0
2009-11-09 16:35:00,66.366,66.434,66.352,66.412,64400000.0
2009-11-09 16:40:00,66.439,66.448,66.39,66.39,65600000.0
2009-11-09 16:45:00,66.428,66.446,66.364,66.382,65600000.0
2009-11-09 16:50:00,66.385,66.395,66.294,66.393,57600000.0
2009-11-09 16:55:00,66.386,66.44,66.381,66.435,68800000.0
2009-11-09 17:00:00,66.447,66.461,66.344,66.419,59200000.0
2009-11-09 17:05:00,66.446,66.472,66.434,66.461,65600000.0
2009-11-09 17:10:00,66.481,66.481,66.419,66.436,58000000.0
2009-11-09 17:15:00,66.438,66.475,66.437,66.456,52800000.0
2009-11-09 17:20:00,66.443,66.492,66.406,66.456,49600000.0
2009-11-09 17:25:00,66.445,66.48,66.437,66.459,65600000.0
2009-11-09 17:30:00,66.478,66.497,66.44,66.497,56000000.0
2009-11-09 17:35:00,66.498,66.517,66.477,66.515,59200000.0
2009-11-09 17:40:00,66.518,66.544,66.472,66.536,54400000.0
2009-11-09 17:45:00,66.535,66.552,66.522,66.527,59200000.0
2009-11-09 17:50:00,66.521,66.558,66.504,66.541,62800000.0
2009-11-09 17:55:00,66.55,66.55,66.467,66.474,58000000.0
2009-11-09 18:00:00,66.469,66.522,66.396,66.439,64000000.0
2009-11-09 18:05:00,66.454,66.457,66.423,66.457,65600000.0
2009-11-09 18:10:00,66.475,66.497,66.462,66.479,57600000.0
2009-11-09 18:15:00,66.489,66.561,66.489,66.539,51200000.0
2009-11-09 18:20:00,66.532,66.532,66.433,66.48,61200000.0
2009-11-09 18:25:00,66.496,66.503,66.46,66.472,60800000.0
2009-11-09 18:30:00,66.465,66.493,66.46,66.482,56000000.0
2009-11-09 18:35:00,66.486,66.531,66.48,66.507,70400000.0
2009-11-09 18:40:00,66.492,66.498,66.435,66.495,62400000.0
2009-11-09 18:45:00,66.509,66.578,66.504,66.578,59200000.0
2009-11-09 18:50:00,66.581,66.599,66.561,66.57,64400000.0
2009-11-09 18:55:00,66.573,66.601,66.542,66.598,67200000.0
2009-11-09 19:00:00,66.593,66.593,66.544,66.577,54400000.0
2009-11-09 19:05:00,66.567,66.583,66.553,66.576,70400000.0
2009-11-09 19:10:00,66.576,66.611,66.549,66.583,59200000.0
2009-11-09 19:15:00,66.583,66.593,66.535,66.583,72000000.0
2009-11-09 19:20:00,66.586,66.609,66.567,66.584,67200000.0
2009-11-09 19:25:00,66.594,66.594,66.544,66.588,55400000.0
2009-11-09 19:30:00,66.567,66.604,66.567,66.603,56400000.0
2009-11-09 19:35:00,66.605,66.614,66.568,66.584,60800000.0
2009-11-09 19:40:00,66.586,66.61,66.574,66.6,62400000.0
2009-11-09 19:45:00,66.605,66.616,66.587,66.613,57600000.0
2009-11-09 19:50:00,66.607,66.629,66.58,66.629,57600000.0
2009-11-09 19:55:00,66.613,66.667,66.605,66.664,46800000.0
2009-11-09 20:00:00,66.668,66.67,66.607,66.62,54400000.0
2009-11-09 20:05:00,66.621,66.643,66.603,66.61,60800000.0
2009-11-09 20:10:00,66.597,66.612,66.578,66.612,70800000.0
2009-11-09 20:15:00,66.598,66.599,66.545,66.597,59200000.0
2009-11-09 20:20:00,66.594,66.602,66.57,66.572,61200000.0
2009-11-09 20:25:00,66.583,66.585,66.538,66.566,65600000.0
2009-11-09 20:30:00,66.54,66.598,66.54,66.594,65000000.0
2009-11-09 20:35:00,66.567,66.627,66.56,66.627,59200000.0
2009-11-09 20:40:00,66.629,66.648,66.617,66.639,57600000.0
2009-11-09 20:45:00,66.652,66.658,66.617,66.626,54400000.0
2009-11-09 20:50:00,66.618,66.631,66.561,66.575,55400000.0
2009-11-09 20:55:00,66.576,66.6,66.509,66.598,65600000.0
2009-11-09 21:00:00,66.602,66.614,66.572,66.602,65600000.0
2009-11-09 21:05:00,66.603,66.603,66.562,66.594,59200000.0
2009-11-09 21:10:00,66.599,66.624,66.583,66.614,62800000.0
2009-11-09 21:15:00,66.611,66.658,66.608,66.648,64000000.0
2009-11-09 21:20:00,66.658,66.68,66.658,66.679,60800000.0
2009-11-09 21:25:00,66.679,66.705,66.643,66.67,65600000.0
2009-11-09 21:30:00,66.685,66.692,66.643,66.678,56000000.0
2009-11-09 21:35:00,66.683,66.702,66.67,66.695,59200000.0
2009-11-09 21:40:00,66.689,66.737,66.689,66.71,64000000.0
2009-11-09 21:45:00,66.741,66.752,66.679,66.712,52800000.0
2009-11-09 21:50:00,66.717,66.717,66.611,66.667,65600000.0
2009-11-09 21:55:00,66.683,66.758,66.678,66.758,67200000.0
2009-11-09 22:00:00,66.764,66.788,66.719,66.788,61200000.0
2009-11-09 22:05:00,66.791,66.797,66.756,66.789,70800000.0
2009-11-09 22:10:00,66.787,66.803,66.756,66.792,67200000.0
2009-11-09 22:15:00,66.778,66.812,66.76,66.803,59200000.0
2009-11-09 22:20:00,66.809,66.809,66.776,66.776,60800000.0
2009-11-09 22:25:00,66.781,66.785,66.744,66.758,64400000.0
2009-11-09 22:30:00,66.754,66.766,66.711,66.711,64000000.0
2009-11-09 22:35:00,66.714,66.716,66.693,66.693,68800000.0
2009-11-09 22:40:00,66.693,66.702,66.674,66.702,49600000.0
2009-11-09 22:45:00,66.694,66.73,66.677,66.73,62400000.0
2009-11-09 22:50:00,66.73,66.759,66.706,66.755,56000000.0
2009-11-09 22:55:00,66.765,66.787,66.736,66.781,62400000.0
2009-11-09 23:00:00,66.768,66.777,66.75,66.765,65600000.0
2009-11-09 23:05:00,66.766,66.78,66.749,66.758,62400000.0
2009-11-09 23:10:00,66.764,66.776,66.733,66.77,50000000.0
2009-11-09 23:15:00,66.748,66.787,66.741,66.767,56000000.0
2009-11-09 23:20:00,66.769,66.84,66.76,66.84,62800000.0
2009-11-09 23:25:00,66.841,66.922,66.753,66.909,67200000.0
2009-11-09 23:30:00,66.905,66.917,66.871,66.871,63200000.0
2009-11-09 23:35:00,66.876,66.898,66.864,66.886,65600000.0
2009-11-09 23:40:00,66.869,66.883,66.828,66.858,65600000.0
2009-11-09 23:45:00,66.846,66.858,66.802,66.806,65600000.0
2009-11-09 23:50:00,66.804,66.805,66.753,66.779,60200000.0
2009-11-09 23:55:00,66.779,66.807,66.769,66.769,59200000.0
2009-11-10 00:00:00,66.79,66.821,66.74,66.761,62400000.0
2009-11-10 00:05:00,66.759,66.801,66.745,66.782,65600000.0
2009-11-10 00:10:00,66.79,66.79,66.757,66.764,59600000.0
2009-11-10 00:15:00,66.767,66.806,66.767,66.798,52800000.0
2009-11-10 00:20:00,66.79,66.817,66.79,66.807,48000000.0
2009-11-10 00:25:00,66.807,66.824,66.793,66.823,56000000.0
2009-11-10 00:30:00,66.822,66.862,66.821,66.862,60800000.0
2009-11-10 00:35:00,66.859,66.863,66.831,66.831,57600000.0
2009-11-10 00:40:00,66.829,66.848,66.803,66.848,52800000.0
2009-11-10 00:45:00,66.852,66.907,66.852,66.889,62800000.0
2009-11-10 00:50:00,66.889,66.928,66.885,66.918,67600000.0
2009-11-10 00:55:00,66.93,66.957,66.924,66.941,67200000.0
2009-11-10 01:00:00,66.949,66.988,66.901,66.986,56000000.0
2009-11-10 01:05:00,66.977,66.996,66.928,66.945,59200000.0
2009-11-10 01:10:00,66.951,66.979,66.866,66.945,63400000.0
2009-11-10 01:15:00,66.936,66.963,66.926,66.939,52800000.0
2009-11-10 01:20:00,66.945,66.962,66.921,66.961,60800000.0
2009-11-10 01:25:00,66.965,67.01,66.957,67.005,53200000.0
2009-11-10 01:30:00,67.004,67.009,66.968,66.978,56000000.0
2009-11-10 01:35:00,66.978,67.068,66.974,67.045,56000000.0
2009-11-10 01:40:00,67.031,67.031,66.909,66.927,58000000.0
2009-11-10 01:45:00,66.935,66.94,66.898,66.911,62400000.0
2009-11-10 01:50:00,66.903,66.903,66.833,66.843,64000000.0
2009-11-10 01:55:00,66.842,66.875,66.839,66.875,54800000.0
2009-11-10 02:00:00,66.86,66.902,66.847,66.876,65600000.0
2009-11-10 02:05:00,66.868,66.901,66.842,66.895,83200000.0
2009-11-10 02:10:00,66.895,66.92,66.833,66.833,67200000.0
2009-11-10 02:15:00,66.808,66.859,66.808,66.85,72000000.0
2009-11-10 02:20:00,66.836,66.872,66.81,66.865,70800000.0
2009-11-10 02:25:00,66.861,66.868,66.835,66.857,62800000.0
2009-11-10 02:30:00,66.861,66.881,66.822,66.843,68800000.0
2009-11-10 02:35:00,66.844,66.844,66.766,66.766,66000000.0
2009-11-10 02:40:00,66.744,66.805,66.744,66.791,75200000.0
2009-11-10 02:45:00,66.789,66.814,66.786,66.786,59200000.0
2009-11-10 02:50:00,66.78,66.803,66.757,66.764,75200000.0
2009-11-10 02:55:00,66.757,66.786,66.734,66.734,80000000.0
2009-11-10 03:00:00,66.728,66.728,66.631,66.674,72400000.0
2009-11-10 03:05:00,66.676,66.693,66.665,66.693,73600000.0
2009-11-10 03:10:00,66.69,66.707,66.678,66.702,60800000.0
2009-11-10 03:15:00,66.703,66.747,66.693,66.733,52800000.0
2009-11-10 03:20:00,66.718,66.734,66.642,66.707,81600000.0
2009-11-10 03:25:00,66.694,66.696,66.612,66.612,67200000.0
2009-11-10 03:30:00,66.614,66.614,66.571,66.598,81600000.0
2009-11-10 03:35:00,66.61,66.61,66.551,66.604,75200000.0
2009-11-10 03:40:00,66.608,66.613,66.575,66.591,78400000.0
2009-11-10 03:45:00,66.6,66.633,66.6,66.61,100800000.0
2009-11-10 03:50:00,66.625,66.651,66.595,66.62,56800000.0
2009-11-10 03:55:00,66.636,66.657,66.603,66.645,64000000.0
2009-11-10 04:00:00,66.648,66.658,66.616,66.649,51600000.0
2009-11-10 04:05:00,66.656,66.666,66.633,66.641,62400000.0
2009-11-10 04:10:00,66.627,66.627,66.594,66.613,54800000.0
2009-11-10 04:15:00,66.609,66.625,66.596,66.612,80000000.0
2009-11-10 04:20:00,66.584,66.622,66.584,66.607,64000000.0
2009-11-10 04:25:00,66.611,66.619,66.591,66.608,59200000.0
2009-11-10 04:30:00,66.605,66.637,66.593,66.637,72000000.0
2009-11-10 04:35:00,66.624,66.624,66.584,66.605,58000000.0
2009-11-10 04:40:00,66.607,66.614,66.58,66.588,59200000.0
2009-11-10 04:45:00,66.607,66.616,66.594,66.616,68800000.0
2009-11-10 04:50:00,66.61,66.664,66.6,66.664,92800000.0
2009-11-10 04:55:00,66.671,66.685,66.637,66.649,64000000.0
2009-11-10 05:00:00,66.651,66.666,66.642,66.652,57600000.0
2009-11-10 05:05:00,66.637,66.655,66.592,66.592,60800000.0
2009-11-10 05:10:00,66.577,66.578,66.538,66.541,70400000.0
2009-11-10 05:15:00,66.52,66.583,66.518,66.571,57600000.0
2009-11-10 05:20:00,66.566,66.576,66.55,66.562,131600000.0
2009-11-10 05:25:00,66.562,66.591,66.529,66.53,91200000.0
2009-11-10 05:30:00,66.515,66.524,66.47,66.518,64800000.0
2009-11-10 05:35:00,66.532,66.608,66.532,66.57,56000000.0
2009-11-10 05:40:00,66.57,66.575,66.542,66.565,66600000.0
2009-11-10 05:45:00,66.556,66.573,66.538,66.563,72000000.0
2009-11-10 05:50:00,66.558,66.575,66.554,66.575,68800000.0
2009-11-10 05:55:00,66.578,66.593,66.564,66.572,64800000.0
2009-11-10 06:00:00,66.579,66.587,66.55,66.566,104000000.0
2009-11-10 06:05:00,66.565,66.578,66.556,66.578,75200000.0
2009-11-10 06:10:00,66.584,66.589,66.559,66.586,85200000.0
2009-11-10 06:15:00,66.586,66.586,66.556,66.56,62400000.0
2009-11-10 06:20:00,66.56,66.576,66.535,66.568,60800000.0
2009-11-10 06:25:00,66.568,66.568,66.534,66.539,57600000.0
2009-11-10 06:30:00,66.561,66.569,66.535,66.562,122000000.0
2009-11-10 06:35:00,66.562,66.562,66.516,66.521,54400000.0
2009-11-10 06:40:00,66.518,66.553,66.518,66.553,104000000.0
2009-11-10 06:45:00,66.548,66.587,66.548,66.581,78400000.0
2009-11-10 06:50:00,66.561,66.583,66.546,66.581,78400000.0
2009-11-10 06:55:00,66.572,66.585,66.558,66.561,69200000.0
2009-11-10 07:00:00,66.561,66.575,66.527,66.546,74600000.0
2009-11-10 07:05:00,66.556,66.567,66.508,66.508,80000000.0
2009-11-10 07:10:00,66.492,66.492,66.423,66.423,72000000.0
2009-11-10 07:15:00,66.417,66.417,66.362,66.415,49600000.0
2009-11-10 07:20:00,66.418,66.42,66.397,66.417,62800000.0
2009-11-10 07:25:00,66.42,66.466,66.37,66.37,73600000.0
2009-11-10 07:30:00,66.347,66.379,66.339,66.379,70400000.0
2009-11-10 07:35:00,66.363,66.369,66.252,66.263,59200000.0
2009-11-10 07:40:00,66.26,66.296,66.205,66.205,118400000.0
2009-11-10 07:45:00,66.21,66.226,66.179,66.219,113600000.0
2009-11-10 07:50:00,66.23,66.304,66.23,66.302,151800000.0
2009-11-10 07:55:00,66.293,66.318,66.283,66.318,105600000.0
2009-11-10 08:00:00,66.307,66.31,66.268,66.277,96000000.0
2009-11-10 08:05:00,66.281,66.315,66.226,66.239,72000000.0
2009-11-10 08:10:00,66.256,66.326,66.228,66.325,101800000.0
2009-11-10 08:15:00,66.324,66.39,66.303,66.35,104400000.0
2009-11-10 08:20:00,66.359,66.426,66.357,66.426,114000000.0
2009-11-10 08:25:00,66.425,66.43,66.377,66.383,194000000.0
2009-11-10 08:30:00,66.373,66.384,66.301,66.309,189200000.0
2009-11-10 08:35:00,66.308,66.353,66.29,66.307,107600000.0
2009-11-10 08:40:00,66.336,66.365,66.326,66.35,131200000.0
2009-11-10 08:45:00,66.354,66.408,66.354,66.401,142400000.0
2009-11-10 08:50:00,66.398,66.433,66.397,66.433,182800000.0
2009-11-10 08:55:00,66.45,66.536,66.449,66.532,128400000.0
2009-11-10 09:00:00,66.539,66.558,66.463,66.483,122000000.0
2009-11-10 09:05:00,66.48,66.48,66.39,66.399,150400000.0
2009-11-10 09:10:00,66.408,66.425,66.383,66.418,238400000.0
2009-11-10 09:15:00,66.443,66.452,66.433,66.435,296000000.0
2009-11-10 09:20:00,66.436,66.443,66.405,66.423,276000000.0
2009-11-10 09:25:00,66.42,66.434,66.378,66.4,232000000.0
2009-11-10 09:30:00,66.4,66.447,66.4,66.435,135400000.0
2009-11-10 09:35:00,66.436,66.483,66.436,66.479,208000000.0
2009-11-10 09:40:00,66.48,66.48,66.406,66.43,206800000.0
2009-11-10 09:45:00,66.438,66.48,66.438,66.463,118400000.0
2009-11-10 09:50:00,66.436,66.461,66.362,66.366,227600000.0
2009-11-10 09:55:00,66.359,66.373,66.356,66.37,177800000.0
2009-11-10 10:00:00,66.371,66.411,66.359,66.37,242000000.0
2009-11-10 10:05:00,66.351,66.352,66.217,66.217,218400000.0
2009-11-10 10:10:00,66.194,66.281,66.174,66.281,233600000.0
2009-11-10 10:15:00,66.279,66.281,66.263,66.273,270800000.0
2009-11-10 10:20:00,66.276,66.347,66.276,66.318,216000000.0
2009-11-10 10:25:00,66.313,66.324,66.291,66.297,287200000.0
2009-11-10 10:30:00,66.296,66.298,66.242,66.254,158400000.0
2009-11-10 10:35:00,66.238,66.239,66.2,66.207,91200000.0
2009-11-10 10:40:00,66.21,66.264,66.21,66.25,164800000.0
2009-11-10 10:45:00,66.261,66.386,66.261,66.381,140800000.0
2009-11-10 10:50:00,66.373,66.41,66.359,66.359,276600000.0
2009-11-10 10:55:00,66.366,66.397,66.365,66.391,209600000.0
2009-11-10 11:00:00,66.406,66.419,66.387,66.407,187200000.0
2009-11-10 11:05:00,66.398,66.432,66.379,66.427,196000000.0
2009-11-10 11:10:00,66.425,66.484,66.425,66.472,285600000.0
2009-11-10 11:15:00,66.49,66.591,66.49,66.532,237200000.0
2009-11-10 11:20:00,66.53,66.537,66.493,66.493,220800000.0
2009-11-10 11:25:00,66.492,66.557,66.482,66.552,172200000.0
2009-11-10 11:30:00,66.533,66.629,66.533,66.616,124800000.0
2009-11-10 11:35:00,66.604,66.65,66.581,66.632,180200000.0
2009-11-10 11:40:00,66.643,66.649,66.615,66.647,226400000.0
2009-11-10 11:45:00,66.656,66.657,66.627,66.634,264400000.0
2009-11-10 11:50:00,66.634,66.634,66.596,66.628,205200000.0
2009-11-10 11:55:00,66.632,66.642,66.611,66.633,224000000.0
2009-11-10 12:00:00,66.593,66.607,66.439,66.509,164000000.0
2009-11-10 12:05:00,66.522,66.594,66.522,66.586,142400000.0
2009-11-10 12:10:00,66.601,66.733,66.596,66.733,124200000.0
2009-11-10 12:15:00,66.715,66.781,66.693,66.735,158400000.0
2009-11-10 12:20:00,66.737,66.777,66.729,66.729,192000000.0
2009-11-10 12:25:00,66.72,66.729,66.626,66.627,258000000.0
2009-11-10 12:30:00,66.655,66.815,66.655,66.814,212800000.0
2009-11-10 12:35:00,66.84,66.877,66.837,66.841,115200000.0
2009-11-10 12:40:00,66.842,66.925,66.842,66.925,119400000.0
2009-11-10 12:45:00,66.927,66.969,66.914,66.958,181800000.0
2009-11-10 12:50:00,66.962,66.97,66.903,66.908,120800000.0
2009-11-10 12:55:00,66.904,66.945,66.898,66.898,97600000.0
2009-11-10 13:00:00,66.888,66.888,66.839,66.878,64000000.0
2009-11-10 13:05:00,66.865,66.888,66.839,66.888,104000000.0
2009-11-10 13:10:00,66.873,66.894,66.853,66.853,80000000.0
2009-11-10 13:15:00,66.868,66.91,66.867,66.876,147000000.0
2009-11-10 13:20:00,66.878,66.881,66.841,66.845,158400000.0
2009-11-10 13:25:00,66.846,66.846,66.794,66.797,140800000.0
2009-11-10 13:30:00,66.808,66.907,66.801,66.89,158600000.0
2009-11-10 13:35:00,66.882,66.896,66.821,66.839,139600000.0
2009-11-10 13:40:00,66.834,66.863,66.831,66.852,102400000.0
2009-11-10 13:45:00,66.858,66.858,66.794,66.794,115200000.0
2009-11-10 13:50:00,66.769,66.773,66.709,66.719,164600000.0
2009-11-10 13:55:00,66.715,66.73,66.652,66.652,120800000.0
2009-11-10 14:00:00,66.648,66.707,66.648,66.707,104000000.0
2009-11-10 14:05:00,66.72,66.757,66.71,66.74,118400000.0
2009-11-10 14:10:00,66.745,66.761,66.697,66.699,88000000.0
2009-11-10 14:15:00,66.705,66.753,66.705,66.728,128000000.0
2009-11-10 14:20:00,66.736,66.742,66.695,66.728,118400000.0
2009-11-10 14:25:00,66.711,66.735,66.701,66.735,59200000.0
2009-11-10 14:30:00,66.731,66.741,66.633,66.731,63400000.0
2009-11-10 14:35:00,66.721,66.722,66.699,66.71,51200000.0
2009-11-10 14:40:00,66.704,66.724,66.69,66.703,54400000.0
2009-11-10 14:45:00,66.711,66.723,66.67,66.674,59200000.0
2009-11-10 14:50:00,66.673,66.675,66.591,66.598,61200000.0
2009-11-10 14:55:00,66.562,66.562,66.477,66.477,59200000.0
2009-11-10 15:00:00,66.47,66.529,66.458,66.513,59000000.0
2009-11-10 15:05:00,66.513,66.541,66.468,66.541,60800000.0
2009-11-10 15:10:00,66.543,66.549,66.474,66.483,51200000.0
2009-11-10 15:15:00,66.502,66.519,66.483,66.504,64000000.0
2009-11-10 15:20:00,66.53,66.559,66.432,66.555,67600000.0
2009-11-10 15:25:00,66.548,66.604,66.546,66.598,49600000.0
2009-11-10 15:30:00,66.586,66.596,66.563,66.576,65600000.0
2009-11-10 15:35:00,66.581,66.632,66.581,66.632,67600000.0
2009-11-10 15:40:00,66.646,66.646,66.587,66.587,59600000.0
2009-11-10 15:45:00,66.584,66.596,66.513,66.513,54400000.0
2009-11-10 15:50:00,66.501,66.501,66.454,66.47,64000000.0
2009-11-10 15:55:00,66.474,66.513,66.462,66.504,60800000.0
2009-11-10 16:00:00,66.504,66.552,66.494,66.509,60800000.0
2009-11-10 16:05:00,66.515,66.515,66.438,66.438,65600000.0
2009-11-10 16:10:00,66.423,66.499,66.423,66.491,52800000.0
2009-11-10 16:15:00,66.484,66.526,66.484,66.486,62400000.0
2009-11-10 16:20:00,66.479,66.512,66.462,66.497,56000000.0
2009-11-10 16:25:00,66.502,66.521,66.472,66.52,68800000.0
2009-11-10 16:30:00,66.522,66.628,66.511,66.618,64000000.0
2009-11-10 16:35:00,66.625,66.639,66.591,66.609,64400000.0
2009-11-10 16:40:00,66.615,66.704,66.592,66.678,65600000.0
2009-11-10 16:45:00,66.693,66.704,66.652,66.677,65000000.0
2009-11-10 16:50:00,66.698,66.754,66.668,66.754,57400000.0
2009-11-10 16:55:00,66.746,66.763,66.674,66.674,68800000.0
2009-11-10 17:00:00,66.653,66.666,66.547,66.637,59600000.0
2009-11-10 17:05:00,66.641,66.699,66.611,66.699,65600000.0
2009-11-10 17:10:00,66.7,66.751,66.7,66.709,57800000.0
2009-11-10 17:15:00,66.703,66.733,66.675,66.727,52800000.0
2009-11-10 17:20:00,66.734,66.773,66.677,66.762,49600000.0
2009-11-10 17:25:00,66.769,66.808,66.747,66.781,66000000.0
2009-11-10 17:30:00,66.801,66.803,66.733,66.751,56000000.0
2009-11-10 17:35:00,66.744,66.744,66.641,66.641,59200000.0
2009-11-10 17:40:00,66.657,66.667,66.546,66.55,54400000.0
2009-11-10 17:45:00,66.555,66.563,66.529,66.54,59200000.0
2009-11-10 17:50:00,66.518,66.525,66.458,66.458,62400000.0
2009-11-10 17:55:00,66.471,66.499,66.436,66.454,57600000.0
2009-11-10 18:00:00,66.464,66.498,66.364,66.498,64000000.0
2009-11-10 18:05:00,66.505,66.505,66.389,66.427,65600000.0
2009-11-10 18:10:00,66.459,66.474,66.351,66.358,65600000.0
2009-11-10 18:15:00,66.351,66.414,66.351,66.41,55400000.0
2009-11-10 18:20:00,66.427,66.49,66.421,66.446,60800000.0
2009-11-10 18:25:00,66.46,66.478,66.437,66.457,61200000.0
2009-11-10 18:30:00,66.475,66.48,66.37,66.375,64000000.0
2009-11-10 18:35:00,66.386,66.49,66.373,66.49,70400000.0
2009-11-10 18:40:00,66.518,66.551,66.509,66.528,62400000.0
2009-11-10 18:45:00,66.535,66.601,66.529,66.576,59200000.0
2009-11-10 18:50:00,66.564,66.59,66.543,66.59,56000000.0
2009-11-10 18:55:00,66.575,66.604,66.522,66.522,67200000.0
2009-11-10 19:00:00,66.526,66.526,66.399,66.408,54400000.0
2009-11-10 19:05:00,66.409,66.417,66.38,66.411,70400000.0
2009-11-10 19:10:00,66.422,66.422,66.385,66.407,62400000.0
2009-11-10 19:15:00,66.412,66.472,66.412,66.45,72000000.0
2009-11-10 19:20:00,66.44,66.456,66.36,66.37,67200000.0
2009-11-10 19:25:00,66.369,66.387,66.35,66.37,56000000.0
2009-11-10 19:30:00,66.349,66.417,66.313,66.417,48000000.0
2009-11-10 19:35:00,66.402,66.448,66.402,66.426,66600000.0
2009-11-10 19:40:00,66.437,66.467,66.423,66.446,62400000.0
2009-11-10 19:45:00,66.453,66.453,66.404,66.423,67600000.0
2009-11-10 19:50:00,66.428,66.444,66.401,66.444,57600000.0
2009-11-10 19:55:00,66.455,66.465,66.423,66.444,46400000.0
2009-11-10 20:00:00,66.442,66.442,66.394,66.406,53800000.0
2009-11-10 20:05:00,66.405,66.432,66.401,66.432,61200000.0
2009-11-10 20:10:00,66.429,66.471,66.429,66.471,70400000.0
2009-11-10 20:15:00,66.452,66.477,66.411,66.477,58600000.0
2009-11-10 20:20:00,66.462,66.474,66.445,66.473,52800000.0
2009-11-10 20:25:00,66.475,66.476,66.444,66.455,66000000.0
2009-11-10 20:30:00,66.468,66.523,66.466,66.517,66000000.0
2009-11-10 20:35:00,66.509,66.531,66.501,66.528,59200000.0
2009-11-10 20:40:00,66.523,66.531,66.445,66.459,57600000.0
2009-11-10 20:45:00,66.468,66.468,66.411,66.429,54800000.0
2009-11-10 20:50:00,66.424,66.442,66.393,66.424,56000000.0
2009-11-10 20:55:00,66.431,66.462,66.362,66.462,65000000.0
2009-11-10 21:00:00,66.466,66.501,66.452,66.495,65600000.0
2009-11-10 21:05:00,66.503,66.516,66.491,66.516,59600000.0
2009-11-10 21:10:00,66.515,66.515,66.462,66.485,62400000.0
2009-11-10 21:15:00,66.481,66.51,66.469,66.501,64000000.0
2009-11-10 21:20:00,66.515,66.55,66.473,66.543,60800000.0
2009-11-10 21:25:00,66.535,66.552,66.522,66.548,62400000.0
2009-11-10 21:30:00,66.569,66.584,66.534,66.562,56400000.0
2009-11-10 21:35:00,66.556,66.561,66.544,66.552,59200000.0
2009-11-10 21:40:00,66.546,66.557,66.489,66.512,68800000.0
2009-11-10 21:45:00,66.545,66.567,66.54,66.553,52800000.0
2009-11-10 21:50:00,66.559,66.56,66.441,66.537,65600000.0
2009-11-10 21:55:00,66.548,66.679,66.544,66.674,67200000.0
2009-11-10 22:00:00,66.638,66.638,66.468,66.53,60800000.0
2009-11-10 22:05:00,66.542,66.558,66.527,66.552,70400000.0
2009-11-10 22:10:00,66.559,66.567,66.534,66.56,67200000.0
2009-11-10 22:15:00,66.541,66.58,66.537,66.574,57600000.0
2009-11-10 22:20:00,66.584,66.613,66.554,66.594,60800000.0
2009-11-10 22:25:00,66.614,66.65,66.613,66.643,64000000.0
2009-11-10 22:30:00,66.629,66.651,66.628,66.63,64000000.0
2009-11-10 22:35:00,66.627,66.643,66.603,66.636,68800000.0
2009-11-10 22:40:00,66.641,66.641,66.598,66.613,57600000.0
2009-11-10 22:45:00,66.603,66.627,66.603,66.625,62400000.0
2009-11-10 22:50:00,66.587,66.61,66.587,66.603,56000000.0
2009-11-10 22:55:00,66.625,66.632,66.588,66.626,61800000.0
2009-11-10 23:00:00,66.62,66.635,66.612,66.629,65600000.0
2009-11-10 23:05:00,66.63,66.675,66.625,66.675,62400000.0
2009-11-10 23:10:00,66.689,66.712,66.678,66.708,40000000.0
2009-11-10 23:15:00,66.712,66.738,66.698,66.732,56000000.0
2009-11-10 23:20:00,66.736,66.74,66.712,66.728,62400000.0
2009-11-10 23:25:00,66.718,66.734,66.627,66.708,67200000.0
2009-11-10 23:30:00,66.717,66.754,66.714,66.739,62800000.0
2009-11-10 23:35:00,66.735,66.751,66.719,66.744,62400000.0
2009-11-10 23:40:00,66.729,66.771,66.721,66.762,65600000.0
2009-11-10 23:45:00,66.752,66.771,66.745,66.767,66000000.0
2009-11-10 23:50:00,66.764,66.769,66.73,66.742,60800000.0
2009-11-10 23:55:00,66.745,66.764,66.729,66.729,59200000.0
2009-11-11 00:00:00,66.722,66.742,66.694,66.729,62400000.0
2009-11-11 00:05:00,66.722,66.768,66.709,66.748,65600000.0
2009-11-11 00:10:00,66.742,66.743,66.709,66.719,59200000.0
2009-11-11 00:15:00,66.716,66.737,66.696,66.724,52800000.0
2009-11-11 00:20:00,66.718,66.736,66.695,66.719,48000000.0
2009-11-11 00:25:00,66.716,66.736,66.697,66.714,56000000.0
2009-11-11 00:30:00,66.748,66.755,66.73,66.743,61200000.0
2009-11-11 00:35:00,66.737,66.737,66.667,66.719,60800000.0
2009-11-11 00:40:00,66.711,66.72,66.686,66.686,52800000.0
2009-11-11 00:45:00,66.669,66.69,66.66,66.689,65600000.0
2009-11-11 00:50:00,66.686,66.689,66.647,66.661,67200000.0
2009-11-11 00:55:00,66.666,66.67,66.609,66.609,67200000.0
2009-11-11 01:00:00,66.596,66.643,66.576,66.616,56000000.0
2009-11-11 01:05:00,66.611,66.628,66.566,66.579,59200000.0
2009-11-11 01:10:00,66.573,66.594,66.491,66.594,64000000.0
2009-11-11 01:15:00,66.592,66.601,66.575,66.596,52800000.0
2009-11-11 01:20:00,66.606,66.608,66.578,66.583,60800000.0
2009-11-11 01:25:00,66.574,66.574,66.553,66.557,53200000.0
2009-11-11 01:30:00,66.558,66.558,66.471,66.509,56000000.0
2009-11-11 01:35:00,66.505,66.51,66.373,66.458,56000000.0
2009-11-11 01:40:00,66.463,66.497,66.455,66.483,57600000.0
2009-11-11 01:45:00,66.481,66.52,66.479,66.484,52800000.0
2009-11-11 01:50:00,66.471,66.491,66.46,66.472,64400000.0
2009-11-11 01:55:00,66.465,66.489,66.45,66.45,64000000.0
2009-11-11 02:00:00,66.443,66.443,66.352,66.385,64400000.0
2009-11-11 02:05:00,66.379,66.394,66.348,66.351,83200000.0
2009-11-11 02:10:00,66.33,66.412,66.33,66.386,67200000.0
2009-11-11 02:15:00,66.382,66.419,66.382,66.417,72000000.0
2009-11-11 02:20:00,66.41,66.477,66.403,66.451,73600000.0
2009-11-11 02:25:00,66.457,66.552,66.457,66.516,62800000.0
2009-11-11 02:30:00,66.517,66.554,66.493,66.551,68800000.0
2009-11-11 02:35:00,66.54,66.577,66.53,66.575,65600000.0
2009-11-11 02:40:00,66.564,66.573,66.514,66.514,75200000.0
2009-11-11 02:45:00,66.517,66.55,66.516,66.52,59200000.0
2009-11-11 02:50:00,66.515,66.528,66.478,66.483,78400000.0
2009-11-11 02:55:00,66.495,66.511,66.439,66.464,80000000.0
2009-11-11 03:00:00,66.451,66.526,66.451,66.505,71400000.0
2009-11-11 03:05:00,66.505,66.512,66.476,66.487,73600000.0
2009-11-11 03:10:00,66.497,66.52,66.483,66.503,60800000.0
2009-11-11 03:15:00,66.505,66.514,66.48,66.497,52800000.0
2009-11-11 03:20:00,66.489,66.503,66.41,66.478,82000000.0
2009-11-11 03:25:00,66.494,66.519,66.478,66.497,64000000.0
2009-11-11 03:30:00,66.498,66.513,66.482,66.505,81600000.0
2009-11-11 03:35:00,66.496,66.522,66.481,66.481,65600000.0
2009-11-11 03:40:00,66.483,66.5,66.479,66.482,77800000.0
2009-11-11 03:45:00,66.483,66.489,66.468,66.485,100800000.0
2009-11-11 03:50:00,66.488,66.501,66.474,66.474,65600000.0
2009-11-11 03:55:00,66.486,66.503,66.471,66.479,64000000.0
2009-11-11 04:00:00,66.497,66.651,66.497,66.651,51200000.0
2009-11-11 04:05:00,66.632,66.632,66.56,66.568,62800000.0
2009-11-11 04:10:00,66.571,66.586,66.443,66.48,54400000.0
2009-11-11 04:15:00,66.495,66.497,66.352,66.353,77200000.0
2009-11-11 04:20:00,66.351,66.356,66.29,66.333,64000000.0
2009-11-11 04:25:00,66.336,66.336,66.288,66.326,59200000.0
2009-11-11 04:30:00,66.332,66.381,66.331,66.363,65600000.0
2009-11-11 04:35:00,66.369,66.414,66.367,66.395,58000000.0
2009-11-11 04:40:00,66.406,66.437,66.394,66.42,56000000.0
2009-11-11 04:45:00,66.42,66.42,66.392,66.412,69200000.0
2009-11-11 04:50:00,66.384,66.463,66.384,66.45,92200000.0
2009-11-11 04:55:00,66.457,66.503,66.457,66.489,64000000.0
2009-11-11 05:00:00,66.482,66.495,66.457,66.459,57600000.0
2009-11-11 05:05:00,66.453,66.455,66.427,66.427,61200000.0
2009-11-11 05:10:00,66.424,66.424,66.389,66.417,70400000.0
2009-11-11 05:15:00,66.395,66.414,66.364,66.395,58000000.0
2009-11-11 05:20:00,66.408,66.43,66.395,66.424,131200000.0
2009-11-11 05:25:00,66.424,66.431,66.385,66.415,91200000.0
2009-11-11 05:30:00,66.394,66.411,66.357,66.366,64000000.0
2009-11-11 05:35:00,66.362,66.388,66.352,66.373,56000000.0
2009-11-11 05:40:00,66.373,66.376,66.358,66.364,67200000.0
2009-11-11 05:45:00,66.36,66.386,66.3,66.3,72400000.0
2009-11-11 05:50:00,66.286,66.324,66.283,66.285,68800000.0
2009-11-11 05:55:00,66.281,66.309,66.279,66.296,64000000.0
2009-11-11 06:00:00,66.305,66.315,66.248,66.259,103400000.0
2009-11-11 06:05:00,66.224,66.27,66.22,66.25,81600000.0
2009-11-11 06:10:00,66.251,66.26,66.197,66.202,84800000.0
2009-11-11 06:15:00,66.198,66.21,66.176,66.18,62400000.0
2009-11-11 06:20:00,66.19,66.212,66.189,66.203,60800000.0
2009-11-11 06:25:00,66.219,66.246,66.204,66.204,57600000.0
2009-11-11 06:30:00,66.185,66.185,66.156,66.17,121600000.0
2009-11-11 06:35:00,66.17,66.231,66.169,66.221,54800000.0
2009-11-11 06:40:00,66.212,66.236,66.208,66.224,104000000.0
2009-11-11 06:45:00,66.235,66.241,66.212,66.241,78400000.0
2009-11-11 06:50:00,66.23,66.245,66.219,66.232,78400000.0
2009-11-11 06:55:00,66.218,66.236,66.218,66.235,65600000.0
2009-11-11 07:00:00,66.24,66.246,66.206,66.217,74600000.0
2009-11-11 07:05:00,66.202,66.213,66.184,66.189,80800000.0
2009-11-11 07:10:00,66.181,66.183,66.161,66.181,72000000.0
2009-11-11 07:15:00,66.192,66.211,66.14,66.14,49600000.0
2009-11-11 07:20:00,66.183,66.228,66.182,66.192,68800000.0
2009-11-11 07:25:00,66.182,66.194,66.159,66.182,73600000.0
2009-11-11 07:30:00,66.185,66.216,66.184,66.203,69800000.0
2009-11-11 07:35:00,66.197,66.211,66.17,66.207,59200000.0
2009-11-11 07:40:00,66.195,66.198,66.167,66.185,118400000.0
2009-11-11 07:45:00,66.19,66.221,66.168,66.221,113600000.0
2009-11-11 07:50:00,66.224,66.285,66.224,66.274,152000000.0
2009-11-11 07:55:00,66.284,66.388,66.28,66.388,105600000.0
2009-11-11 08:00:00,66.377,66.461,66.338,66.351,96000000.0
2009-11-11 08:05:00,66.365,66.473,66.361,66.473,72000000.0
2009-11-11 08:10:00,66.466,66.466,66.415,66.415,102400000.0
2009-11-11 08:15:00,66.4,66.438,66.397,66.417,104400000.0
2009-11-11 08:20:00,66.419,66.423,66.319,66.321,114000000.0
2009-11-11 08:25:00,66.337,66.357,66.333,66.357,194000000.0
2009-11-11 08:30:00,66.355,66.414,66.354,66.404,188800000.0
2009-11-11 08:35:00,66.412,66.429,66.372,66.396,107200000.0
2009-11-11 08:40:00,66.398,66.41,66.385,66.394,131600000.0
2009-11-11 08:45:00,66.39,66.395,66.362,66.375,142400000.0
2009-11-11 08:50:00,66.383,66.453,66.381,66.418,182400000.0
2009-11-11 08:55:00,66.419,66.457,66.405,66.412,126400000.0
2009-11-11 09:00:00,66.411,66.411,66.361,66.393,121800000.0
2009-11-11 09:05:00,66.398,66.432,66.379,66.381,150800000.0
2009-11-11 09:10:00,66.388,66.485,66.388,66.435,238800000.0
2009-11-11 09:15:00,66.458,66.512,66.453,66.483,296000000.0
2009-11-11 09:20:00,66.501,66.516,66.47,66.513,275200000.0
2009-11-11 09:25:00,66.521,66.54,66.499,66.508,231400000.0
2009-11-11 09:30:00,66.508,66.586,66.482,66.581,136000000.0
2009-11-11 09:35:00,66.581,66.603,66.567,66.595,208000000.0
2009-11-11 09:40:00,66.607,66.618,66.576,66.58,206800000.0
2009-11-11 09:45:00,66.573,66.663,66.573,66.663,118800000.0
2009-11-11 09:50:00,66.68,66.708,66.68,66.682,228400000.0
2009-11-11 09:55:00,66.673,66.758,66.673,66.751,177600000.0
2009-11-11 10:00:00,66.769,66.789,66.722,66.723,241400000.0
2009-11-11 10:05:00,66.699,66.699,66.615,66.615,217600000.0
2009-11-11 10:10:00,66.602,66.67,66.601,66.651,233600000.0
2009-11-11 10:15:00,66.647,66.647,66.58,66.589,270800000.0
2009-11-11 10:20:00,66.593,66.71,66.591,66.71,216000000.0
2009-11-11 10:25:00,66.745,66.799,66.703,66.703,287800000.0
2009-11-11 10:30:00,66.699,66.719,66.688,66.7,158400000.0
2009-11-11 10:35:00,66.71,66.714,66.664,66.685,91200000.0
2009-11-11 10:40:00,66.675,66.726,66.675,66.707,164800000.0
2009-11-11 10:45:00,66.72,66.735,66.7,66.723,140800000.0
2009-11-11 10:50:00,66.706,66.74,66.694,66.735,276800000.0
2009-11-11 10:55:00,66.727,66.736,66.67,66.674,210000000.0
2009-11-11 11:00:00,66.671,66.718,66.671,66.705,187600000.0
2009-11-11 11:05:00,66.713,66.727,66.688,66.72,195600000.0
2009-11-11 11:10:00,66.725,66.752,66.686,66.692,285600000.0
2009-11-11 11:15:00,66.683,66.718,66.679,66.709,236600000.0
2009-11-11 11:20:00,66.701,66.727,66.677,66.712,221000000.0
2009-11-11 11:25:00,66.701,66.759,66.695,66.75,172800000.0
2009-11-11 11:30:00,66.769,66.788,66.734,66.746,125200000.0
2009-11-11 11:35:00,66.74,66.792,66.74,66.784,181200000.0
2009-11-11 11:40:00,66.778,66.813,66.769,66.809,225600000.0
2009-11-11 11:45:00,66.813,66.85,66.81,66.82,263800000.0
2009-11-11 11:50:00,66.82,66.826,66.778,66.78,204800000.0
2009-11-11 11:55:00,66.775,66.783,66.707,66.707,222800000.0
2009-11-11 12:00:00,66.715,66.723,66.699,66.722,163200000.0
2009-11-11 12:05:00,66.712,66.732,66.672,66.697,142400000.0
2009-11-11 12:10:00,66.71,66.727,66.672,66.678,125200000.0
2009-11-11 12:15:00,66.665,66.675,66.655,66.659,158400000.0
2009-11-11 12:20:00,66.657,66.657,66.605,66.61,191400000.0
2009-11-11 12:25:00,66.607,66.727,66.594,66.594,259400000.0
2009-11-11 12:30:00,66.578,66.722,66.567,66.582,212800000.0
2009-11-11 12:35:00,66.598,66.614,66.552,66.57,115200000.0
2009-11-11 12:40:00,66.585,66.603,66.558,66.6,120000000.0
2009-11-11 12:45:00,66.591,66.639,66.577,66.632,182400000.0
2009-11-11 12:50:00,66.631,66.661,66.611,66.646,120000000.0
2009-11-11 12:55:00,66.65,66.673,66.644,66.653,97600000.0
2009-11-11 13:00:00,66.621,66.648,66.593,66.603,60800000.0
2009-11-11 13:05:00,66.615,66.657,66.615,66.65,96000000.0
2009-11-11 13:10:00,66.661,66.751,66.656,66.747,80000000.0
2009-11-11 13:15:00,66.753,66.77,66.73,66.739,146600000.0
2009-11-11 13:20:00,66.75,66.754,66.68,66.689,158400000.0
2009-11-11 13:25:00,66.678,66.71,66.662,66.704,141200000.0
2009-11-11 13:30:00,66.696,66.696,66.644,66.657,158400000.0
2009-11-11 13:35:00,66.655,66.695,66.652,66.693,139200000.0
2009-11-11 13:40:00,66.676,66.682,66.663,66.677,102800000.0
2009-11-11 13:45:00,66.679,66.679,66.653,66.658,114600000.0
2009-11-11 13:50:00,66.674,66.684,66.654,66.684,164800000.0
2009-11-11 13:55:00,66.684,66.684,66.643,66.667,120400000.0
2009-11-11 14:00:00,66.663,66.663,66.624,66.624,104000000.0
2009-11-11 14:05:00,66.621,66.631,66.609,66.627,115800000.0
2009-11-11 14:10:00,66.597,66.623,66.582,66.587,88000000.0
2009-11-11 14:15:00,66.585,66.65,66.566,66.647,127400000.0
2009-11-11 14:20:00,66.65,66.652,66.594,66.634,118800000.0
2009-11-11 14:25:00,66.612,66.621,66.576,66.612,59200000.0
2009-11-11 14:30:00,66.625,66.646,66.515,66.588,64000000.0
2009-11-11 14:35:00,66.592,66.604,66.571,66.583,59200000.0
2009-11-11 14:40:00,66.597,66.604,66.575,66.595,54400000.0
2009-11-11 14:45:00,66.594,66.606,66.578,66.606,59200000.0
2009-11-11 14:50:00,66.605,66.611,66.575,66.582,51200000.0
2009-11-11 14:55:00,66.586,66.589,66.558,66.565,59200000.0
2009-11-11 15:00:00,66.582,66.598,66.567,66.584,61200000.0
2009-11-11 15:05:00,66.573,66.579,66.549,66.579,60800000.0
2009-11-11 15:10:00,66.57,66.621,66.556,66.621,51200000.0
2009-11-11 15:15:00,66.614,66.635,66.574,66.597,64000000.0
2009-11-11 15:20:00,66.611,66.613,66.516,66.564,59200000.0
2009-11-11 15:25:00,66.555,66.576,66.543,66.545,54400000.0
2009-11-11 15:30:00,66.545,66.575,66.516,66.547,65600000.0
2009-11-11 15:35:00,66.537,66.55,66.492,66.52,55400000.0
2009-11-11 15:40:00,66.529,66.566,66.519,66.562,59200000.0
2009-11-11 15:45:00,66.545,66.574,66.538,66.566,54800000.0
2009-11-11 15:50:00,66.568,66.586,66.533,66.558,57600000.0
2009-11-11 15:55:00,66.555,66.555,66.491,66.5,60800000.0
2009-11-11 16:00:00,66.516,66.543,66.476,66.539,60800000.0
2009-11-11 16:05:00,66.544,66.544,66.501,66.534,65600000.0
2009-11-11 16:10:00,66.531,66.539,66.503,66.525,51200000.0
2009-11-11 16:15:00,66.525,66.537,66.469,66.535,62400000.0
2009-11-11 16:20:00,66.546,66.557,66.528,66.539,56000000.0
2009-11-11 16:25:00,66.538,66.555,66.527,66.537,68800000.0
2009-11-11 16:30:00,66.545,66.578,66.537,66.561,64000000.0
2009-11-11 16:35:00,66.567,66.624,66.545,66.618,64000000.0
2009-11-11 16:40:00,66.62,66.621,66.557,66.616,65600000.0
2009-11-11 16:45:00,66.609,66.631,66.533,66.631,65600000.0
2009-11-11 16:50:00,66.651,66.663,66.599,66.638,57600000.0
2009-11-11 16:55:00,66.623,66.628,66.604,66.608,68800000.0
2009-11-11 17:00:00,66.605,66.619,66.478,66.557,59200000.0
2009-11-11 17:05:00,66.565,66.584,66.548,66.58,65600000.0
2009-11-11 17:10:00,66.591,66.681,66.581,66.681,57600000.0
2009-11-11 17:15:00,66.705,66.708,66.676,66.681,52800000.0
2009-11-11 17:20:00,66.674,66.706,66.604,66.702,50000000.0
2009-11-11 17:25:00,66.685,66.703,66.679,66.685,65600000.0
2009-11-11 17:30:00,66.694,66.694,66.65,66.671,56000000.0
2009-11-11 17:35:00,66.667,66.676,66.639,66.649,59200000.0
2009-11-11 17:40:00,66.662,66.674,66.57,66.574,54400000.0
2009-11-11 17:45:00,66.55,66.551,66.408,66.473,58600000.0
2009-11-11 17:50:00,66.463,66.482,66.385,66.385,62400000.0
2009-11-11 17:55:00,66.406,66.493,66.392,66.47,57600000.0
2009-11-11 18:00:00,66.47,66.479,66.369,66.435,64000000.0
2009-11-11 18:05:00,66.433,66.436,66.355,66.359,65600000.0
2009-11-11 18:10:00,66.371,66.433,66.369,66.391,58000000.0
2009-11-11 18:15:00,66.377,66.478,66.371,66.478,51200000.0
2009-11-11 18:20:00,66.489,66.491,66.392,66.462,68800000.0
2009-11-11 18:25:00,66.465,66.469,66.431,66.451,61200000.0
2009-11-11 18:30:00,66.45,66.471,66.44,66.461,56000000.0
2009-11-11 18:35:00,66.464,66.5,66.459,66.482,70400000.0
2009-11-11 18:40:00,66.482,66.491,66.457,66.457,62400000.0
2009-11-11 18:45:00,66.453,66.469,66.446,66.449,58600000.0
2009-11-11 18:50:00,66.426,66.426,66.378,66.393,56000000.0
2009-11-11 18:55:00,66.396,66.431,66.388,66.416,67200000.0
2009-11-11 19:00:00,66.41,66.421,66.398,66.419,62400000.0
2009-11-11 19:05:00,66.42,66.456,66.402,66.433,70400000.0
2009-11-11 19:10:00,66.433,66.445,66.402,66.429,59200000.0
2009-11-11 19:15:00,66.437,66.457,66.387,66.397,72000000.0
2009-11-11 19:20:00,66.406,66.406,66.365,66.38,67200000.0
2009-11-11 19:25:00,66.383,66.415,66.352,66.415,56000000.0
2009-11-11 19:30:00,66.42,66.472,66.407,66.466,48000000.0
2009-11-11 19:35:00,66.461,66.479,66.45,66.462,60800000.0
2009-11-11 19:40:00,66.448,66.468,66.436,66.455,62400000.0
2009-11-11 19:45:00,66.453,66.459,66.428,66.444,57600000.0
2009-11-11 19:50:00,66.45,66.461,66.436,66.448,57600000.0
2009-11-11 19:55:00,66.448,66.472,66.436,66.472,46400000.0
2009-11-11 20:00:00,66.47,66.487,66.432,66.475,54400000.0
2009-11-11 20:05:00,66.472,66.478,66.418,66.434,60800000.0
2009-11-11 20:10:00,66.43,66.464,66.412,66.464,70400000.0
2009-11-11 20:15:00,66.452,66.46,66.436,66.446,59200000.0
2009-11-11 20:20:00,66.451,66.471,66.433,66.433,52800000.0
2009-11-11 20:25:00,66.438,66.449,66.408,66.433,65600000.0
2009-11-11 20:30:00,66.428,66.45,66.425,66.438,65600000.0
2009-11-11 20:35:00,66.422,66.444,66.412,66.441,59600000.0
2009-11-11 20:40:00,66.444,66.448,66.412,66.412,57600000.0
2009-11-11 20:45:00,66.405,66.413,66.385,66.396,54400000.0
2009-11-11 20:50:00,66.397,66.403,66.375,66.386,56000000.0
2009-11-11 20:55:00,66.38,66.395,66.272,66.363,65600000.0
2009-11-11 21:00:00,66.356,66.4,66.35,66.389,65600000.0
2009-11-11 21:05:00,66.383,66.447,66.374,66.447,59200000.0
2009-11-11 21:10:00,66.451,66.451,66.381,66.407,62400000.0
2009-11-11 21:15:00,66.408,66.417,66.394,66.406,64000000.0
2009-11-11 21:20:00,66.413,66.413,66.365,66.377,60800000.0
2009-11-11 21:25:00,66.376,66.389,66.353,66.383,62800000.0
2009-11-11 21:30:00,66.393,66.407,66.374,66.375,56000000.0
2009-11-11 21:35:00,66.379,66.407,66.342,66.407,58600000.0
2009-11-11 21:40:00,66.401,66.407,66.359,66.368,64000000.0
2009-11-11 21:45:00,66.378,66.382,66.341,66.352,64400000.0
2009-11-11 21:50:00,66.372,66.391,66.3,66.375,65600000.0
2009-11-11 21:55:00,66.375,66.375,66.322,66.364,67600000.0
2009-11-11 22:00:00,66.366,66.382,66.305,66.363,60800000.0
2009-11-11 22:05:00,66.365,66.367,66.328,66.358,70400000.0
2009-11-11 22:10:00,66.354,66.354,66.334,66.335,67200000.0
2009-11-11 22:15:00,66.329,66.339,66.308,66.322,58000000.0
2009-11-11 22:20:00,66.331,66.345,66.306,66.338,60800000.0
2009-11-11 22:25:00,66.344,66.355,66.321,66.348,63400000.0
2009-11-11 22:30:00,66.354,66.36,66.335,66.355,63400000.0
2009-11-11 22:35:00,66.351,66.377,66.344,66.37,68800000.0
2009-11-11 22:40:00,66.337,66.373,66.337,66.366,49600000.0
2009-11-11 22:45:00,66.357,66.394,66.352,66.394,62400000.0
2009-11-11 22:50:00,66.361,66.394,66.358,66.367,56000000.0
2009-11-11 22:55:00,66.374,66.431,66.37,66.426,62400000.0
2009-11-11 23:00:00,66.399,66.464,66.399,66.463,65000000.0
2009-11-11 23:05:00,66.446,66.467,66.386,66.386,62400000.0
2009-11-11 23:10:00,66.398,66.402,66.379,66.402,43200000.0
2009-11-11 23:15:00,66.387,66.428,66.37,66.421,64000000.0
2009-11-11 23:20:00,66.423,66.448,66.408,66.43,62400000.0
2009-11-11 23:25:00,66.432,66.433,66.336,66.409,67200000.0
2009-11-11 23:30:00,66.416,66.416,66.366,66.377,62400000.0
2009-11-11 23:35:00,66.392,66.416,66.373,66.408,62400000.0
2009-11-11 23:40:00,66.404,66.441,66.394,66.427,65600000.0
2009-11-11 23:45:00,66.406,66.409,66.294,66.332,65000000.0
2009-11-11 23:50:00,66.335,66.346,66.31,66.345,60800000.0
2009-11-11 23:55:00,66.33,66.388,66.322,66.345,59200000.0
2009-11-12 00:00:00,66.365,66.367,66.322,66.327,62400000.0
2009-11-12 00:05:00,66.332,66.402,66.321,66.393,65600000.0
2009-11-12 00:10:00,66.396,66.41,66.382,66.406,59200000.0
2009-11-12 00:15:00,66.418,66.418,66.393,66.411,52800000.0
2009-11-12 00:20:00,66.406,66.426,66.386,66.418,49600000.0
2009-11-12 00:25:00,66.414,66.424,66.397,66.41,56000000.0
2009-11-12 00:30:00,66.42,66.473,66.404,66.442,60800000.0
2009-11-12 00:35:00,66.428,66.481,66.408,66.475,57600000.0
2009-11-12 00:40:00,66.475,66.489,66.444,66.456,52800000.0
2009-11-12 00:45:00,66.452,66.465,66.436,66.465,56000000.0
2009-11-12 00:50:00,66.47,66.477,66.439,66.467,67200000.0
2009-11-12 00:55:00,66.476,66.483,66.465,66.473,67200000.0
2009-11-12 01:00:00,66.471,66.484,66.407,66.481,56000000.0
2009-11-12 01:05:00,66.473,66.536,66.473,66.515,59200000.0
2009-11-12 01:10:00,66.546,66.582,66.449,66.576,64000000.0
2009-11-12 01:15:00,66.566,66.572,66.518,66.525,52800000.0
2009-11-12 01:20:00,66.534,66.559,66.527,66.527,61200000.0
2009-11-12 01:25:00,66.518,66.54,66.506,66.533,52800000.0
2009-11-12 01:30:00,66.534,66.538,66.495,66.52,56000000.0
2009-11-12 01:35:00,66.508,66.516,66.415,66.5,56000000.0
2009-11-12 01:40:00,66.501,66.504,66.463,66.495,57600000.0
2009-11-12 01:45:00,66.502,66.512,66.472,66.475,52800000.0
2009-11-12 01:50:00,66.484,66.537,66.477,66.531,64400000.0
2009-11-12 01:55:00,66.533,66.763,66.526,66.705,56000000.0
2009-11-12 02:00:00,66.524,66.524,66.467,66.467,65600000.0
2009-11-12 02:05:00,66.462,66.514,66.421,66.487,83200000.0
2009-11-12 02:10:00,66.488,66.544,66.477,66.54,67200000.0
2009-11-12 02:15:00,66.528,66.558,66.524,66.539,72400000.0
2009-11-12 02:20:00,66.539,66.55,66.529,66.55,78400000.0
2009-11-12 02:25:00,66.559,66.577,66.539,66.539,62400000.0
2009-11-12 02:30:00,66.637,66.826,66.637,66.737,68800000.0
2009-11-12 02:35:00,66.728,66.806,66.72,66.801,65600000.0
2009-11-12 02:40:00,66.783,66.798,66.721,66.729,75200000.0
2009-11-12 02:45:00,66.741,66.758,66.715,66.758,59200000.0
2009-11-12 02:50:00,66.752,66.813,66.734,66.804,75200000.0
2009-11-12 02:55:00,66.807,66.81,66.703,66.705,80000000.0
2009-11-12 03:00:00,66.71,66.775,66.707,66.747,72000000.0
2009-11-12 03:05:00,66.743,66.764,66.743,66.761,67200000.0
2009-11-12 03:10:00,66.764,66.764,66.696,66.697,60800000.0
2009-11-12 03:15:00,66.688,66.694,66.654,66.683,52800000.0
2009-11-12 03:20:00,66.675,66.68,66.588,66.631,81600000.0
2009-11-12 03:25:00,66.625,66.658,66.611,66.613,64000000.0
2009-11-12 03:30:00,66.6,66.616,66.563,66.598,81600000.0
2009-11-12 03:35:00,66.596,66.596,66.5,66.5,65600000.0
2009-11-12 03:40:00,66.491,66.495,66.456,66.471,78800000.0
2009-11-12 03:45:00,66.457,66.491,66.441,66.482,100200000.0
2009-11-12 03:50:00,66.497,66.498,66.44,66.454,56000000.0
2009-11-12 03:55:00,66.467,66.496,66.449,66.464,64000000.0
2009-11-12 04:00:00,66.509,66.531,66.487,66.507,51600000.0
2009-11-12 04:05:00,66.504,66.51,66.455,66.494,62400000.0
2009-11-12 04:10:00,66.494,66.497,66.462,66.476,54400000.0
2009-11-12 04:15:00,66.466,66.483,66.412,66.416,76600000.0
2009-11-12 04:20:00,66.416,66.42,66.381,66.402,64000000.0
2009-11-12 04:25:00,66.399,66.425,66.387,66.395,59200000.0
2009-11-12 04:30:00,66.393,66.434,66.393,66.406,64400000.0
2009-11-12 04:35:00,66.405,66.432,66.4,66.423,57600000.0
2009-11-12 04:40:00,66.426,66.476,66.419,66.472,55400000.0
2009-11-12 04:45:00,66.445,66.492,66.43,66.492,68600000.0
2009-11-12 04:50:00,66.492,66.528,66.49,66.505,92800000.0
2009-11-12 04:55:00,66.519,66.544,66.491,66.537,64000000.0
2009-11-12 05:00:00,66.522,66.529,66.51,66.518,58000000.0
2009-11-12 05:05:00,66.532,66.558,66.526,66.539,61200000.0
2009-11-12 05:10:00,66.539,66.562,66.528,66.562,70400000.0
2009-11-12 05:15:00,66.561,66.585,66.561,66.577,58000000.0
2009-11-12 05:20:00,66.568,66.569,66.544,66.544,131200000.0
2009-11-12 05:25:00,66.542,66.569,66.532,66.55,91600000.0
2009-11-12 05:30:00,66.512,66.583,66.512,66.572,64000000.0
2009-11-12 05:35:00,66.566,66.582,66.551,66.568,56400000.0
2009-11-12 05:40:00,66.543,66.583,66.527,66.527,67200000.0
2009-11-12 05:45:00,66.51,66.53,66.499,66.513,72000000.0
2009-11-12 05:50:00,66.508,66.521,66.492,66.492,68200000.0
2009-11-12 05:55:00,66.485,66.485,66.436,66.446,64400000.0
2009-11-12 06:00:00,66.442,66.481,66.44,66.479,104000000.0
2009-11-12 06:05:00,66.48,66.49,66.461,66.475,75600000.0
2009-11-12 06:10:00,66.437,66.484,66.437,66.483,84800000.0
2009-11-12 06:15:00,66.484,66.523,66.472,66.497,62400000.0
2009-11-12 06:20:00,66.496,66.508,66.453,66.461,60200000.0
2009-11-12 06:25:00,66.457,66.461,66.432,66.432,58000000.0
2009-11-12 06:30:00,66.432,66.445,66.404,66.429,122000000.0
2009-11-12 06:35:00,66.433,66.467,66.417,66.467,58000000.0
2009-11-12 06:40:00,66.471,66.481,66.438,66.46,104400000.0
2009-11-12 06:45:00,66.462,66.462,66.422,66.45,78400000.0
2009-11-12 06:50:00,66.449,66.465,66.449,66.454,78400000.0
2009-11-12 06:55:00,66.451,66.5,66.451,66.484,62400000.0
2009-11-12 07:00:00,66.481,66.481,66.442,66.464,75200000.0
2009-11-12 07:05:00,66.464,66.464,66.419,66.452,80000000.0
2009-11-12 07:10:00,66.451,66.471,66.43,66.451,72000000.0
2009-11-12 07:15:00,66.441,66.442,66.414,66.437,49400000.0
2009-11-12 07:20:00,66.441,66.458,66.391,66.454,62400000.0
2009-11-12 07:25:00,66.443,66.47,66.428,66.452,73600000.0
2009-11-12 07:30:00,66.457,66.472,66.441,66.467,70800000.0
2009-11-12 07:35:00,66.455,66.463,66.437,66.456,59200000.0
2009-11-12 07:40:00,66.452,66.463,66.437,66.458,118400000.0
2009-11-12 07:45:00,66.462,66.487,66.452,66.48,113600000.0
2009-11-12 07:50:00,66.437,66.52,66.437,66.515,152000000.0
2009-11-12 07:55:00,66.518,66.541,66.509,66.538,105600000.0
2009-11-12 08:00:00,66.543,66.574,66.518,66.546,96000000.0
2009-11-12 08:05:00,66.559,66.559,66.499,66.526,72400000.0
2009-11-12 08:10:00,66.531,66.546,66.457,66.46,102400000.0
2009-11-12 08:15:00,66.457,66.493,66.448,66.479,103400000.0
2009-11-12 08:20:00,66.476,66.494,66.453,66.46,113000000.0
2009-11-12 08:25:00,66.461,66.467,66.443,66.459,193600000.0
2009-11-12 08:30:00,66.458,66.465,66.425,66.465,188800000.0
2009-11-12 08:35:00,66.456,66.478,66.445,66.465,107600000.0
2009-11-12 08:40:00,66.464,66.48,66.446,66.48,130600000.0
2009-11-12 08:45:00,66.484,66.512,66.482,66.494,142800000.0
2009-11-12 08:50:00,66.489,66.529,66.474,66.525,181800000.0
2009-11-12 08:55:00,66.519,66.553,66.509,66.532,126400000.0
2009-11-12 09:00:00,66.55,66.56,66.504,66.517,121600000.0
2009-11-12 09:05:00,66.51,66.517,66.441,66.457,150400000.0
2009-11-12 09:10:00,66.456,66.456,66.417,66.417,238800000.0
2009-11-12 09:15:00,66.417,66.501,66.417,66.489,296000000.0
2009-11-12 09:20:00,66.48,66.487,66.427,66.441,274600000.0
2009-11-12 09:25:00,66.442,66.449,66.418,66.43,232400000.0
2009-11-12 09:30:00,66.436,66.441,66.42,66.433,136000000.0
2009-11-12 09:35:00,66.423,66.473,66.407,66.465,208400000.0
2009-11-12 09:40:00,66.461,66.466,66.417,66.447,206400000.0
2009-11-12 09:45:00,66.439,66.443,66.335,66.335,118400000.0
2009-11-12 09:50:00,66.31,66.347,66.258,66.346,227200000.0
2009-11-12 09:55:00,66.352,66.41,66.34,66.392,178000000.0
2009-11-12 10:00:00,66.343,66.349,66.298,66.349,241400000.0
2009-11-12 10:05:00,66.37,66.386,66.351,66.382,217400000.0
2009-11-12 10:10:00,66.367,66.371,66.301,66.318,233600000.0
2009-11-12 10:15:00,66.327,66.402,66.318,66.395,270400000.0
2009-11-12 10:20:00,66.396,66.421,66.384,66.384,216000000.0
2009-11-12 10:25:00,66.382,66.412,66.37,66.402,288800000.0
2009-11-12 10:30:00,66.398,66.412,66.325,66.342,158400000.0
2009-11-12 10:35:00,66.342,66.346,66.278,66.295,91200000.0
2009-11-12 10:40:00,66.307,66.335,66.296,66.313,164800000.0
2009-11-12 10:45:00,66.315,66.34,66.309,66.324,141200000.0
2009-11-12 10:50:00,66.322,66.343,66.3,66.316,276800000.0
2009-11-12 10:55:00,66.32,66.366,66.313,66.354,209600000.0
2009-11-12 11:00:00,66.338,66.338,66.202,66.21,187200000.0
2009-11-12 11:05:00,66.216,66.216,66.127,66.161,195600000.0
2009-11-12 11:10:00,66.16,66.17,66.072,66.091,285600000.0
2009-11-12 11:15:00,66.098,66.138,66.072,66.075,236800000.0
2009-11-12 11:20:00,66.083,66.088,66.039,66.088,220800000.0
2009-11-12 11:25:00,66.078,66.106,66.064,66.073,173600000.0
2009-11-12 11:30:00,66.073,66.079,66.039,66.079,124800000.0
2009-11-12 11:35:00,66.09,66.093,66.042,66.055,182000000.0
2009-11-12 11:40:00,66.064,66.109,66.064,66.107,226400000.0
2009-11-12 11:45:00,66.109,66.146,66.102,66.146,264400000.0
2009-11-12 11:50:00,66.147,66.147,66.096,66.111,205600000.0
2009-11-12 11:55:00,66.109,66.118,66.068,66.084,224800000.0
2009-11-12 12:00:00,66.081,66.143,66.077,66.133,163200000.0
2009-11-12 12:05:00,66.12,66.123,66.07,66.07,142400000.0
2009-11-12 12:10:00,66.074,66.169,66.066,66.168,124600000.0
2009-11-12 12:15:00,66.175,66.247,66.17,66.247,157800000.0
2009-11-12 12:20:00,66.241,66.241,66.201,66.225,192000000.0
2009-11-12 12:25:00,66.229,66.234,66.052,66.082,259000000.0
2009-11-12 12:30:00,66.081,66.207,66.065,66.188,213000000.0
2009-11-12 12:35:00,66.191,66.206,66.119,66.123,115200000.0
2009-11-12 12:40:00,66.125,66.162,66.086,66.162,120000000.0
2009-11-12 12:45:00,66.173,66.183,66.153,66.158,182800000.0
2009-11-12 12:50:00,66.144,66.158,66.129,66.152,120000000.0
2009-11-12 12:55:00,66.157,66.159,66.115,66.151,97600000.0
2009-11-12 13:00:00,66.164,66.177,66.144,66.169,67200000.0
2009-11-12 13:05:00,66.171,66.171,66.109,66.114,96000000.0
2009-11-12 13:10:00,66.12,66.165,66.12,66.131,80400000.0
2009-11-12 13:15:00,66.127,66.135,66.111,66.134,147200000.0
2009-11-12 13:20:00,66.14,66.151,66.131,66.148,157800000.0
2009-11-12 13:25:00,66.144,66.146,66.096,66.123,141200000.0
2009-11-12 13:30:00,66.129,66.129,66.052,66.052,158800000.0
2009-11-12 13:35:00,66.022,66.07,65.996,66.045,139600000.0
2009-11-12 13:40:00,66.037,66.095,66.037,66.093,102400000.0
2009-11-12 13:45:00,66.094,66.125,66.093,66.121,115200000.0
2009-11-12 13:50:00,66.114,66.114,66.069,66.098,164800000.0
2009-11-12 13:55:00,66.09,66.09,66.047,66.047,120400000.0
2009-11-12 14:00:00,66.055,66.161,66.055,66.161,104000000.0
2009-11-12 14:05:00,66.156,66.157,66.128,66.139,115200000.0
2009-11-12 14:10:00,66.088,66.155,66.088,66.124,88000000.0
2009-11-12 14:15:00,66.102,66.11,66.047,66.047,128000000.0
2009-11-12 14:20:00,66.059,66.074,65.957,65.964,118400000.0
2009-11-12 14:25:00,65.96,65.998,65.952,65.988,59200000.0
2009-11-12 14:30:00,65.979,65.984,65.864,65.971,72400000.0
2009-11-12 14:35:00,65.972,65.98,65.917,65.979,56000000.0
2009-11-12 14:40:00,65.989,66.038,65.989,66.028,60800000.0
2009-11-12 14:45:00,66.036,66.073,66.029,66.068,59200000.0
2009-11-12 14:50:00,66.06,66.09,66.048,66.085,51600000.0
2009-11-12 14:55:00,66.09,66.125,66.086,66.125,59200000.0
2009-11-12 15:00:00,66.146,66.217,66.14,66.216,59200000.0
2009-11-12 15:05:00,66.215,66.221,66.196,66.199,60800000.0
2009-11-12 15:10:00,66.195,66.211,66.164,66.172,54400000.0
2009-11-12 15:15:00,66.181,66.207,66.138,66.155,64000000.0
2009-11-12 15:20:00,66.16,66.181,66.055,66.18,64000000.0
2009-11-12 15:25:00,66.181,66.228,66.169,66.194,59200000.0
2009-11-12 15:30:00,66.249,66.309,66.227,66.244,66000000.0
2009-11-12 15:35:00,66.222,66.28,66.222,66.249,57600000.0
2009-11-12 15:40:00,66.268,66.396,66.268,66.367,59200000.0
2009-11-12 15:45:00,66.362,66.362,66.295,66.312,54400000.0
2009-11-12 15:50:00,66.31,66.318,66.288,66.305,58000000.0
2009-11-12 15:55:00,66.311,66.311,66.237,66.271,60800000.0
2009-11-12 16:00:00,66.282,66.385,66.282,66.38,60800000.0
2009-11-12 16:05:00,66.371,66.478,66.369,66.475,70800000.0
2009-11-12 16:10:00,66.47,66.491,66.412,66.465,51200000.0
2009-11-12 16:15:00,66.471,66.487,66.459,66.482,62400000.0
2009-11-12 16:20:00,66.501,66.51,66.45,66.488,56000000.0
2009-11-12 16:25:00,66.472,66.48,66.426,66.46,68800000.0
2009-11-12 16:30:00,66.475,66.518,66.414,66.431,64000000.0
2009-11-12 16:35:00,66.411,66.439,66.331,66.344,64000000.0
2009-11-12 16:40:00,66.341,66.435,66.325,66.399,65600000.0
2009-11-12 16:45:00,66.373,66.458,66.352,66.444,65600000.0
2009-11-12 16:50:00,66.426,66.557,66.418,66.523,57600000.0
2009-11-12 16:55:00,66.527,66.561,66.52,66.543,68800000.0
2009-11-12 17:00:00,66.542,66.566,66.447,66.458,58600000.0
2009-11-12 17:05:00,66.461,66.461,66.384,66.422,65600000.0
2009-11-12 17:10:00,66.405,66.405,66.342,66.36,57600000.0
2009-11-12 17:15:00,66.37,66.412,66.295,66.295,53200000.0
2009-11-12 17:20:00,66.297,66.386,66.279,66.382,49600000.0
2009-11-12 17:25:00,66.368,66.468,66.36,66.456,65600000.0
2009-11-12 17:30:00,66.465,66.477,66.431,66.468,56000000.0
2009-11-12 17:35:00,66.456,66.5,66.456,66.483,59200000.0
2009-11-12 17:40:00,66.489,66.518,66.479,66.518,54800000.0
2009-11-12 17:45:00,66.525,66.545,66.503,66.506,59600000.0
2009-11-12 17:50:00,66.507,66.573,66.507,66.567,62800000.0
2009-11-12 17:55:00,66.567,66.567,66.461,66.527,57600000.0
2009-11-12 18:00:00,66.509,66.509,66.399,66.508,64000000.0
2009-11-12 18:05:00,66.499,66.502,66.408,66.431,65600000.0
2009-11-12 18:10:00,66.442,66.442,66.284,66.284,57600000.0
2009-11-12 18:15:00,66.251,66.331,66.246,66.331,51200000.0
2009-11-12 18:20:00,66.326,66.326,66.194,66.273,60800000.0
2009-11-12 18:25:00,66.278,66.278,66.202,66.206,60800000.0
2009-11-12 18:30:00,66.199,66.22,66.166,66.203,56000000.0
2009-11-12 18:35:00,66.194,66.2,66.168,66.2,70400000.0
2009-11-12 18:40:00,66.2,66.242,66.177,66.242,62400000.0
2009-11-12 18:45:00,66.252,66.336,66.25,66.282,59200000.0
2009-11-12 18:50:00,66.294,66.318,66.279,66.279,56000000.0
2009-11-12 18:55:00,66.276,66.295,66.251,66.292,67200000.0
2009-11-12 19:00:00,66.303,66.323,66.272,66.317,54400000.0
2009-11-12 19:05:00,66.295,66.295,66.247,66.273,69800000.0
2009-11-12 19:10:00,66.283,66.306,66.266,66.287,59200000.0
2009-11-12 19:15:00,66.29,66.338,66.28,66.338,71400000.0
2009-11-12 19:20:00,66.346,66.354,66.315,66.326,67200000.0
2009-11-12 19:25:00,66.321,66.321,66.278,66.317,56000000.0
2009-11-12 19:30:00,66.318,66.318,66.265,66.272,56400000.0
2009-11-12 19:35:00,66.271,66.311,66.271,66.306,60800000.0
2009-11-12 19:40:00,66.297,66.309,66.286,66.306,62400000.0
2009-11-12 19:45:00,66.304,66.304,66.269,66.302,58000000.0
2009-11-12 19:50:00,66.314,66.368,66.31,66.337,57600000.0
2009-11-12 19:55:00,66.342,66.343,66.28,66.301,46400000.0
2009-11-12 20:00:00,66.301,66.37,66.294,66.342,54400000.0
2009-11-12 20:05:00,66.332,66.335,66.204,66.209,61200000.0
2009-11-12 20:10:00,66.197,66.224,66.176,66.204,70400000.0
2009-11-12 20:15:00,66.209,66.247,66.2,66.244,59200000.0
2009-11-12 20:20:00,66.221,66.248,66.22,66.23,52800000.0
2009-11-12 20:25:00,66.233,66.234,66.2,66.224,65600000.0
2009-11-12 20:30:00,66.219,66.229,66.199,66.229,65600000.0
2009-11-12 20:35:00,66.216,66.272,66.216,66.258,59200000.0
2009-11-12 20:40:00,66.26,66.265,66.216,66.22,57600000.0
2009-11-12 20:45:00,66.224,66.274,66.222,66.268,54400000.0
2009-11-12 20:50:00,66.236,66.268,66.236,66.248,56000000.0
2009-11-12 20:55:00,66.227,66.237,66.14,66.23,66000000.0
2009-11-12 21:00:00,66.195,66.248,66.193,66.248,65600000.0
2009-11-12 21:05:00,66.266,66.321,66.266,66.287,59200000.0
2009-11-12 21:10:00,66.288,66.327,66.25,66.327,62400000.0
2009-11-12 21:15:00,66.327,66.327,66.288,66.288,64000000.0
2009-11-12 21:20:00,66.295,66.305,66.27,66.293,61200000.0
2009-11-12 21:25:00,66.29,66.293,66.258,66.279,62400000.0
2009-11-12 21:30:00,66.257,66.288,66.257,66.283,56000000.0
2009-11-12 21:35:00,66.283,66.286,66.252,66.262,59600000.0
2009-11-12 21:40:00,66.256,66.266,66.217,66.228,68800000.0
2009-11-12 21:45:00,66.242,66.242,66.201,66.201,52800000.0
2009-11-12 21:50:00,66.199,66.24,66.135,66.232,65600000.0
2009-11-12 21:55:00,66.23,66.239,66.138,66.149,67200000.0
2009-11-12 22:00:00,66.154,66.157,66.079,66.115,60800000.0
2009-11-12 22:05:00,66.11,66.132,66.074,66.079,70400000.0
2009-11-12 22:10:00,66.07,66.089,66.06,66.077,67200000.0
2009-11-12 22:15:00,66.076,66.133,66.076,66.133,57000000.0
2009-11-12 22:20:00,66.133,66.147,66.105,66.112,60800000.0
2009-11-12 22:25:00,66.118,66.154,66.11,66.131,64000000.0
2009-11-12 22:30:00,66.129,66.138,66.1,66.138,64000000.0
2009-11-12 22:35:00,66.134,66.147,66.074,66.074,68800000.0
2009-11-12 22:40:00,66.1,66.104,66.046,66.066,49000000.0
2009-11-12 22:45:00,66.076,66.092,66.059,66.073,62800000.0
2009-11-12 22:50:00,66.063,66.082,66.052,66.079,56000000.0
2009-11-12 22:55:00,66.084,66.152,66.078,66.141,62400000.0
2009-11-12 23:00:00,66.125,66.127,66.088,66.11,65600000.0
2009-11-12 23:05:00,66.098,66.11,66.08,66.096,62400000.0
2009-11-12 23:10:00,66.083,66.118,66.083,66.113,40000000.0
2009-11-12 23:15:00,66.101,66.132,66.101,66.125,55400000.0
2009-11-12 23:20:00,66.127,66.146,66.123,66.142,62400000.0
2009-11-12 23:25:00,66.14,66.158,66.058,66.132,67600000.0
2009-11-12 23:30:00,66.144,66.152,66.119,66.139,62400000.0
2009-11-12 23:35:00,66.164,66.185,66.151,66.175,62800000.0
2009-11-12 23:40:00,66.155,66.177,66.148,66.154,65600000.0
2009-11-12 23:45:00,66.149,66.171,66.144,66.171,66000000.0
2009-11-12 23:50:00,66.17,66.21,66.148,66.208,60800000.0
2009-11-12 23:55:00,66.208,66.211,66.159,66.159,59200000.0
2009-11-13 00:00:00,66.18,66.193,66.135,66.149,62400000.0
2009-11-13 00:05:00,66.153,66.159,66.11,66.137,66000000.0
2009-11-13 00:10:00,66.141,66.151,66.128,66.134,59200000.0
2009-11-13 00:15:00,66.128,66.128,66.08,66.096,52800000.0
2009-11-13 00:20:00,66.089,66.097,66.024,66.032,48000000.0
2009-11-13 00:25:00,66.048,66.061,66.039,66.047,56000000.0
2009-11-13 00:30:00,66.044,66.059,66.035,66.055,60800000.0
2009-11-13 00:35:00,66.05,66.093,66.031,66.093,57600000.0
2009-11-13 00:40:00,66.055,66.131,66.055,66.131,52800000.0
2009-11-13 00:45:00,66.11,66.173,66.11,66.167,61800000.0
2009-11-13 00:50:00,66.165,66.184,66.123,66.171,67600000.0
2009-11-13 00:55:00,66.182,66.188,66.163,66.171,67200000.0
2009-11-13 01:00:00,66.156,66.216,66.136,66.182,56800000.0
2009-11-13 01:05:00,66.175,66.19,66.162,66.179,59200000.0
2009-11-13 01:10:00,66.18,66.198,66.091,66.198,64000000.0
2009-11-13 01:15:00,66.191,66.296,66.191,66.294,53200000.0
2009-11-13 01:20:00,66.264,66.308,66.258,66.297,60800000.0
2009-11-13 01:25:00,66.297,66.301,66.28,66.28,52800000.0
2009-11-13 01:30:00,66.285,66.311,66.273,66.29,56000000.0
2009-11-13 01:35:00,66.282,66.292,66.179,66.263,56000000.0
2009-11-13 01:40:00,66.281,66.281,66.224,66.227,57600000.0
2009-11-13 01:45:00,66.219,66.248,66.219,66.243,52800000.0
2009-11-13 01:50:00,66.257,66.257,66.205,66.222,64000000.0
2009-11-13 01:55:00,66.219,66.219,66.177,66.196,56000000.0
2009-11-13 02:00:00,66.173,66.209,66.167,66.193,65600000.0
2009-11-13 02:05:00,66.197,66.208,66.19,66.205,83200000.0
2009-11-13 02:10:00,66.204,66.226,66.2,66.207,72000000.0
2009-11-13 02:15:00,66.201,66.231,66.189,66.207,72000000.0
2009-11-13 02:20:00,66.208,66.219,66.186,66.194,70400000.0
2009-11-13 02:25:00,66.187,66.204,66.18,66.195,62200000.0
2009-11-13 02:30:00,66.198,66.201,66.183,66.19,68800000.0
2009-11-13 02:35:00,66.201,66.236,66.197,66.23,65600000.0
2009-11-13 02:40:00,66.21,66.217,66.14,66.155,75200000.0
2009-11-13 02:45:00,66.169,66.191,66.169,66.189,64000000.0
2009-11-13 02:50:00,66.19,66.226,66.19,66.207,75200000.0
2009-11-13 02:55:00,66.204,66.204,66.165,66.176,80000000.0
2009-11-13 03:00:00,66.179,66.202,66.163,66.194,72400000.0
2009-11-13 03:05:00,66.204,66.204,66.131,66.134,67200000.0
2009-11-13 03:10:00,66.143,66.147,66.055,66.056,60800000.0
2009-11-13 03:15:00,66.053,66.077,66.033,66.047,56000000.0
2009-11-13 03:20:00,66.034,66.098,65.957,66.097,81600000.0
2009-11-13 03:25:00,66.1,66.121,66.084,66.086,64000000.0
2009-11-13 03:30:00,66.092,66.092,66.047,66.078,89600000.0
2009-11-13 03:35:00,66.08,66.082,66.006,66.069,65600000.0
2009-11-13 03:40:00,66.036,66.071,66.02,66.041,77800000.0
2009-11-13 03:45:00,66.041,66.048,66.016,66.048,101200000.0
2009-11-13 03:50:00,66.066,66.086,66.055,66.058,60800000.0
2009-11-13 03:55:00,66.055,66.069,66.039,66.054,64000000.0
2009-11-13 04:00:00,66.063,66.071,66.038,66.071,51200000.0
2009-11-13 04:05:00,66.072,66.096,66.052,66.071,61800000.0
2009-11-13 04:10:00,66.074,66.093,66.059,66.069,54400000.0
2009-11-13 04:15:00,66.071,66.101,66.071,66.093,77200000.0
2009-11-13 04:20:00,66.057,66.11,66.057,66.102,70400000.0
2009-11-13 04:25:00,66.11,66.132,66.091,66.123,58600000.0
2009-11-13 04:30:00,66.119,66.148,66.106,66.124,68800000.0
2009-11-13 04:35:00,66.123,66.137,66.107,66.124,58000000.0
2009-11-13 04:40:00,66.127,66.131,66.092,66.113,64000000.0
2009-11-13 04:45:00,66.1,66.111,66.073,66.102,68800000.0
2009-11-13 04:50:00,66.104,66.116,66.083,66.108,92800000.0
2009-11-13 04:55:00,66.11,66.125,66.102,66.114,64000000.0
2009-11-13 05:00:00,66.12,66.146,66.097,66.142,57600000.0
2009-11-13 05:05:00,66.143,66.173,66.119,66.119,60800000.0
2009-11-13 05:10:00,66.116,66.137,66.113,66.122,70400000.0
2009-11-13 05:15:00,66.123,66.179,66.101,66.173,57000000.0
2009-11-13 05:20:00,66.157,66.157,66.112,66.112,131200000.0
2009-11-13 05:25:00,66.114,66.126,66.073,66.103,91600000.0
2009-11-13 05:30:00,66.101,66.139,66.095,66.136,64000000.0
2009-11-13 05:35:00,66.138,66.152,66.095,66.141,56000000.0
2009-11-13 05:40:00,66.126,66.153,66.118,66.118,74000000.0
2009-11-13 05:45:00,66.114,66.134,66.105,66.112,72000000.0
2009-11-13 05:50:00,66.105,66.147,66.095,66.146,68800000.0
2009-11-13 05:55:00,66.139,66.148,66.115,66.137,64000000.0
2009-11-13 06:00:00,66.121,66.122,66.058,66.075,104400000.0
2009-11-13 06:05:00,66.067,66.085,66.045,66.073,75200000.0
2009-11-13 06:10:00,66.075,66.113,66.075,66.113,84800000.0
2009-11-13 06:15:00,66.106,66.122,66.075,66.075,62400000.0
2009-11-13 06:20:00,66.082,66.125,66.074,66.115,60800000.0
2009-11-13 06:25:00,66.106,66.113,66.089,66.097,57600000.0
2009-11-13 06:30:00,66.065,66.096,66.064,66.092,122000000.0
2009-11-13 06:35:00,66.071,66.093,66.057,66.089,61200000.0
2009-11-13 06:40:00,66.084,66.117,66.084,66.098,104200000.0
2009-11-13 06:45:00,66.095,66.095,66.062,66.067,78400000.0
2009-11-13 06:50:00,66.062,66.113,66.047,66.111,78400000.0
2009-11-13 06:55:00,66.098,66.137,66.098,66.115,70400000.0
2009-11-13 07:00:00,66.105,66.12,66.087,66.118,84800000.0
2009-11-13 07:05:00,66.109,66.127,66.083,66.107,80400000.0
2009-11-13 07:10:00,66.126,66.131,66.094,66.105,73200000.0
2009-11-13 07:15:00,66.118,66.129,66.112,66.126,49600000.0
2009-11-13 07:20:00,66.124,66.138,66.113,66.114,62400000.0
2009-11-13 07:25:00,66.129,66.137,66.109,66.12,74000000.0
2009-11-13 07:30:00,66.121,66.125,66.105,66.12,70400000.0
2009-11-13 07:35:00,66.103,66.127,66.098,66.126,58600000.0
2009-11-13 07:40:00,66.123,66.135,66.099,66.11,119200000.0
2009-11-13 07:45:00,66.117,66.147,66.101,66.136,114000000.0
2009-11-13 07:50:00,66.133,66.155,66.125,66.147,152000000.0
2009-11-13 07:55:00,66.149,66.155,66.135,66.135,105600000.0
2009-11-13 08:00:00,66.126,66.164,66.122,66.15,95400000.0
2009-11-13 08:05:00,66.159,66.165,66.152,66.154,72000000.0
2009-11-13 08:10:00,66.161,66.184,66.146,66.176,102400000.0
2009-11-13 08:15:00,66.164,66.169,66.15,66.152,104000000.0
2009-11-13 08:20:00,66.147,66.17,66.143,66.156,113600000.0
2009-11-13 08:25:00,66.155,66.177,66.13,66.177,193600000.0
2009-11-13 08:30:00,66.175,66.184,66.167,66.169,189200000.0
2009-11-13 08:35:00,66.168,66.176,66.125,66.154,107200000.0
2009-11-13 08:40:00,66.156,66.19,66.152,66.185,131200000.0
2009-11-13 08:45:00,66.198,66.28,66.196,66.263,141800000.0
2009-11-13 08:50:00,66.258,66.364,66.258,66.351,183200000.0
2009-11-13 08:55:00,66.341,66.361,66.333,66.361,126400000.0
2009-11-13 09:00:00,66.351,66.397,66.346,66.369,121000000.0
2009-11-13 09:05:00,66.364,66.389,66.36,66.373,150400000.0
2009-11-13 09:10:00,66.367,66.382,66.364,66.364,238600000.0
2009-11-13 09:15:00,66.368,66.368,66.35,66.356,296400000.0
2009-11-13 09:20:00,66.364,66.383,66.33,66.342,275200000.0
2009-11-13 09:25:00,66.355,66.359,66.315,66.325,232400000.0
2009-11-13 09:30:00,66.328,66.343,66.305,66.317,136000000.0
2009-11-13 09:35:00,66.318,66.339,66.3,66.307,208400000.0
2009-11-13 09:40:00,66.313,66.36,66.3,66.355,206800000.0
2009-11-13 09:45:00,66.353,66.385,66.34,66.385,118800000.0
2009-11-13 09:50:00,66.386,66.389,66.369,66.37,227600000.0
2009-11-13 09:55:00,66.367,66.368,66.283,66.283,177600000.0
2009-11-13 10:00:00,66.278,66.297,66.256,66.269,241600000.0
2009-11-13 10:05:00,66.263,66.273,66.216,66.216,218400000.0
2009-11-13 10:10:00,66.217,66.237,66.204,66.204,233400000.0
2009-11-13 10:15:00,66.179,66.245,66.174,66.23,270200000.0
2009-11-13 10:20:00,66.239,66.277,66.221,66.274,215400000.0
2009-11-13 10:25:00,66.282,66.294,66.269,66.269,288000000.0
2009-11-13 10:30:00,66.271,66.309,66.268,66.268,158400000.0
2009-11-13 10:35:00,66.272,66.279,66.226,66.262,91200000.0
2009-11-13 10:40:00,66.258,66.275,66.246,66.275,165200000.0
2009-11-13 10:45:00,66.268,66.287,66.253,66.287,141200000.0
2009-11-13 10:50:00,66.29,66.309,66.268,66.303,277200000.0
2009-11-13 10:55:00,66.288,66.323,66.286,66.312,210000000.0
2009-11-13 11:00:00,66.337,66.337,66.264,66.264,187600000.0
2009-11-13 11:05:00,66.253,66.26,66.228,66.238,195200000.0
2009-11-13 11:10:00,66.237,66.237,66.186,66.198,285200000.0
2009-11-13 11:15:00,66.192,66.193,66.157,66.167,236800000.0
2009-11-13 11:20:00,66.17,66.2,66.118,66.166,220800000.0
2009-11-13 11:25:00,66.16,66.168,66.078,66.168,172800000.0
2009-11-13 11:30:00,66.178,66.179,66.129,66.175,124800000.0
2009-11-13 11:35:00,66.185,66.196,66.143,66.162,181200000.0
2009-11-13 11:40:00,66.17,66.182,66.131,66.182,226000000.0
2009-11-13 11:45:00,66.172,66.18,66.13,66.148,264400000.0
2009-11-13 11:50:00,66.158,66.18,66.128,66.168,204800000.0
2009-11-13 11:55:00,66.135,66.135,66.043,66.056,224200000.0
2009-11-13 12:00:00,66.072,66.119,66.057,66.1,163600000.0
2009-11-13 12:05:00,66.09,66.117,66.083,66.117,142400000.0
2009-11-13 12:10:00,66.107,66.107,66.048,66.048,125200000.0
2009-11-13 12:15:00,66.036,66.039,65.983,66.019,157800000.0
2009-11-13 12:20:00,66.023,66.089,66.023,66.068,192000000.0
2009-11-13 12:25:00,66.077,66.103,66.01,66.015,259600000.0
2009-11-13 12:30:00,65.993,66.108,65.978,66.09,212600000.0
2009-11-13 12:35:00,66.094,66.094,66.066,66.08,115600000.0
2009-11-13 12:40:00,66.082,66.112,66.082,66.106,120000000.0
2009-11-13 12:45:00,66.105,66.159,66.105,66.157,182800000.0
2009-11-13 12:50:00,66.175,66.183,66.158,66.162,120400000.0
2009-11-13 12:55:00,66.158,66.171,66.145,66.162,97600000.0
2009-11-13 13:00:00,66.172,66.212,66.172,66.212,60200000.0
2009-11-13 13:05:00,66.213,66.238,66.19,66.236,96400000.0
2009-11-13 13:10:00,66.234,66.259,66.202,66.209,80000000.0
2009-11-13 13:15:00,66.208,66.221,66.188,66.214,146600000.0
2009-11-13 13:20:00,66.217,66.222,66.173,66.173,158800000.0
2009-11-13 13:25:00,66.172,66.181,66.133,66.174,141200000.0
2009-11-13 13:30:00,66.182,66.183,66.115,66.127,157800000.0
2009-11-13 13:35:00,66.142,66.16,66.105,66.113,139200000.0
2009-11-13 13:40:00,66.115,66.135,66.109,66.132,102400000.0
2009-11-13 13:45:00,66.122,66.133,66.108,66.121,115200000.0
2009-11-13 13:50:00,66.124,66.171,66.114,66.168,164800000.0
2009-11-13 13:55:00,66.166,66.166,66.125,66.148,120000000.0
2009-11-13 14:00:00,66.145,66.163,66.133,66.144,104400000.0
2009-11-13 14:05:00,66.137,66.14,66.105,66.132,115200000.0
2009-11-13 14:10:00,66.119,66.137,66.07,66.092,87800000.0
2009-11-13 14:15:00,66.094,66.102,66.049,66.096,128000000.0
2009-11-13 14:20:00,66.109,66.139,66.098,66.117,118400000.0
2009-11-13 14:25:00,66.113,66.133,66.094,66.099,59200000.0
2009-11-13 14:30:00,66.109,66.12,66.026,66.106,64000000.0
2009-11-13 14:35:00,66.12,66.163,66.12,66.155,51600000.0
2009-11-13 14:40:00,66.124,66.174,66.124,66.161,53800000.0
2009-11-13 14:45:00,66.162,66.165,66.137,66.154,59200000.0
2009-11-13 14:50:00,66.15,66.181,66.135,66.146,51600000.0
2009-11-13 14:55:00,66.151,66.187,66.147,66.164,59200000.0
2009-11-13 15:00:00,66.171,66.171,66.13,66.134,59200000.0
2009-11-13 15:05:00,66.139,66.186,66.11,66.186,60800000.0
2009-11-13 15:10:00,66.197,66.197,66.149,66.163,51200000.0
2009-11-13 15:15:00,66.166,66.207,66.152,66.207,64000000.0
2009-11-13 15:20:00,66.219,66.252,66.129,66.252,59200000.0
2009-11-13 15:25:00,66.26,66.267,66.175,66.206,49600000.0
2009-11-13 15:30:00,66.167,66.167,66.039,66.157,65600000.0
2009-11-13 15:35:00,66.157,66.157,66.066,66.094,56000000.0
2009-11-13 15:40:00,66.12,66.168,66.112,66.164,59200000.0
2009-11-13 15:45:00,66.15,66.205,66.15,66.189,54400000.0
2009-11-13 15:50:00,66.177,66.18,66.132,66.137,58000000.0
2009-11-13 15:55:00,66.123,66.141,66.107,66.141,64000000.0
2009-11-13 16:00:00,66.154,66.17,66.061,66.111,60800000.0
2009-11-13 16:05:00,66.109,66.137,66.088,66.109,65600000.0
2009-11-13 16:10:00,66.108,66.108,66.069,66.083,51200000.0
2009-11-13 16:15:00,66.075,66.109,66.073,66.096,61800000.0
2009-11-13 16:20:00,66.098,66.107,66.074,66.09,56000000.0
2009-11-13 16:25:00,66.092,66.143,66.09,66.121,69200000.0
2009-11-13 16:30:00,66.126,66.14,66.014,66.038,64000000.0
2009-11-13 16:35:00,66.043,66.088,65.988,66.075,64400000.0
2009-11-13 16:40:00,66.058,66.118,66.044,66.107,65600000.0
2009-11-13 16:45:00,66.119,66.163,66.088,66.157,65600000.0
2009-11-13 16:50:00,66.159,66.195,66.128,66.154,57600000.0
2009-11-13 16:55:00,66.054,66.054,65.965,66.007,68800000.0
2009-11-13 17:00:00,65.954,66.039,65.899,66.037,59200000.0
2009-11-13 17:05:00,66.034,66.084,66.01,66.075,65600000.0
2009-11-13 17:10:00,66.108,66.137,66.066,66.081,58000000.0
2009-11-13 17:15:00,66.062,66.119,66.048,66.062,52800000.0
2009-11-13 17:20:00,66.054,66.132,66.002,66.075,49600000.0
2009-11-13 17:25:00,66.081,66.081,66.026,66.026,65600000.0
2009-11-13 17:30:00,66.03,66.05,65.995,66.033,56000000.0
2009-11-13 17:35:00,66.04,66.216,66.04,66.216,64000000.0
2009-11-13 17:40:00,66.236,66.446,66.218,66.414,53800000.0
2009-11-13 17:45:00,66.423,66.442,66.362,66.368,59200000.0
2009-11-13 17:50:00,66.369,66.493,66.365,66.478,62400000.0
2009-11-13 17:55:00,66.507,66.524,66.449,66.456,57600000.0
2009-11-13 18:00:00,66.451,66.502,66.38,66.481,63400000.0
2009-11-13 18:05:00,66.481,66.484,66.417,66.417,65600000.0
2009-11-13 18:10:00,66.407,66.407,66.338,66.353,57600000.0
2009-11-13 18:15:00,66.343,66.391,66.337,66.391,51200000.0
2009-11-13 18:20:00,66.385,66.427,66.346,66.373,60800000.0
2009-11-13 18:25:00,66.39,66.473,66.39,66.442,60800000.0
2009-11-13 18:30:00,66.429,66.432,66.356,66.379,56000000.0
2009-11-13 18:35:00,66.378,66.426,66.373,66.393,70400000.0
2009-11-13 18:40:00,66.388,66.405,66.37,66.396,62800000.0
2009-11-13 18:45:00,66.42,66.427,66.38,66.389,59200000.0
2009-11-13 18:50:00,66.403,66.432,66.372,66.372,56000000.0
2009-11-13 18:55:00,66.389,66.396,66.356,66.39,66600000.0
2009-11-13 19:00:00,66.401,66.48,66.401,66.48,54400000.0
2009-11-13 19:05:00,66.478,66.486,66.434,66.461,70400000.0
2009-11-13 19:10:00,66.458,66.469,66.416,66.416,59200000.0
2009-11-13 19:15:00,66.423,66.491,66.422,66.484,72400000.0
2009-11-13 19:20:00,66.492,66.516,66.492,66.5,67200000.0
2009-11-13 19:25:00,66.496,66.53,66.476,66.524,56000000.0
2009-11-13 19:30:00,66.526,66.547,66.504,66.547,48000000.0
2009-11-13 19:35:00,66.547,66.579,66.542,66.543,60800000.0
2009-11-13 19:40:00,66.533,66.586,66.532,66.586,62400000.0
2009-11-13 19:45:00,66.585,66.585,66.494,66.507,57600000.0
2009-11-13 19:50:00,66.498,66.519,66.478,66.481,58000000.0
2009-11-13 19:55:00,66.479,66.512,66.467,66.512,46400000.0
2009-11-13 20:00:00,66.511,66.513,66.473,66.488,57600000.0
2009-11-13 20:05:00,66.48,66.499,66.466,66.487,60800000.0
2009-11-13 20:10:00,66.447,66.5,66.447,66.499,70400000.0
2009-11-13 20:15:00,66.5,66.518,66.492,66.502,59200000.0
2009-11-13 20:20:00,66.495,66.495,66.46,66.465,52800000.0
2009-11-13 20:25:00,66.468,66.572,66.466,66.555,65600000.0
2009-11-13 20:30:00,66.555,66.562,66.521,66.551,65600000.0
2009-11-13 20:35:00,66.542,66.567,66.52,66.56,59200000.0
2009-11-13 20:40:00,66.562,66.569,66.54,66.543,67200000.0
2009-11-13 20:45:00,66.546,66.561,66.541,66.549,59200000.0
2009-11-13 20:50:00,66.517,66.551,66.505,66.551,56000000.0
2009-11-13 20:55:00,66.555,66.572,66.477,66.572,66000000.0
2009-11-13 21:00:00,66.535,66.597,66.53,66.597,65600000.0
2009-11-13 21:05:00,66.601,66.616,66.592,66.597,60000000.0
2009-11-13 21:10:00,66.571,66.606,66.57,66.606,62400000.0
2009-11-13 21:15:00,66.606,66.609,66.576,66.594,67200000.0
2009-11-13 21:20:00,66.578,66.578,66.495,66.519,60800000.0
2009-11-13 21:25:00,66.525,66.561,66.514,66.557,62400000.0
2009-11-13 21:30:00,66.53,66.554,66.481,66.481,56000000.0
2009-11-13 21:35:00,66.471,66.494,66.459,66.475,59200000.0
2009-11-13 21:40:00,66.465,66.502,66.461,66.491,64000000.0
2009-11-13 21:45:00,66.493,66.523,66.486,66.504,56400000.0
2009-11-13 21:50:00,66.518,66.538,66.438,66.529,65600000.0
2009-11-13 21:55:00,66.536,66.564,66.536,66.538,67200000.0
2009-11-13 22:00:00,66.513,66.514,66.438,66.514,61200000.0
2009-11-13 22:05:00,66.54,66.566,66.536,66.565,70400000.0
2009-11-13 22:10:00,66.579,66.605,66.566,66.596,74000000.0
2009-11-13 22:15:00,66.591,66.595,66.556,66.592,57600000.0
2009-11-13 22:20:00,66.596,66.601,66.574,66.6,60200000.0
2009-11-13 22:25:00,66.606,66.616,66.563,66.595,64000000.0
2009-11-13 22:30:00,66.594,66.594,66.564,66.588,64000000.0
2009-11-13 22:35:00,66.584,66.593,66.556,66.579,68800000.0
2009-11-13 22:40:00,66.556,66.612,66.554,66.609,49600000.0
2009-11-13 22:45:00,66.594,66.599,66.548,66.572,62400000.0
2009-11-13 22:50:00,66.591,66.68,66.591,66.677,56000000.0
2009-11-13 22:55:00,66.683,66.704,66.663,66.704,62400000.0
2009-11-13 23:00:00,66.673,66.708,66.635,66.663,65600000.0
2009-11-13 23:05:00,66.651,66.664,66.599,66.642,62400000.0
2009-11-13 23:10:00,66.635,66.68,66.635,66.648,56000000.0
2009-11-13 23:15:00,66.644,66.729,66.633,66.717,64400000.0
2009-11-13 23:20:00,66.697,66.728,66.671,66.713,62400000.0
2009-11-13 23:25:00,66.731,66.736,66.631,66.641,67200000.0
2009-11-13 23:30:00,66.643,66.677,66.632,66.655,62400000.0
2009-11-13 23:35:00,66.665,66.683,66.635,66.665,62800000.0
2009-11-13 23:40:00,66.647,66.672,66.562,66.563,65600000.0
2009-11-13 23:45:00,66.556,66.627,66.545,66.606,65600000.0
2009-11-13 23:50:00,66.611,66.636,66.577,66.605,60800000.0
2009-11-13 23:55:00,66.623,66.654,66.597,66.609,64000000.0
2009-11-16 00:00:00,66.684,66.684,66.437,66.458,62800000.0
2009-11-16 00:05:00,66.461,66.489,66.447,66.489,65600000.0
2009-11-16 00:10:00,66.487,66.491,66.47,66.473,59200000.0
2009-11-16 00:15:00,66.479,66.489,66.449,66.449,53600000.0
2009-11-16 00:20:00,66.468,66.485,66.455,66.465,48000000.0
2009-11-16 00:25:00,66.463,66.478,66.442,66.477,56000000.0
2009-11-16 00:30:00,66.472,66.48,66.44,66.44,60800000.0
2009-11-16 00:35:00,66.437,66.483,66.414,66.466,57600000.0
2009-11-16 00:40:00,66.464,66.464,66.425,66.459,52800000.0
2009-11-16 00:45:00,66.445,66.46,66.41,66.435,56400000.0
2009-11-16 00:50:00,66.441,66.455,66.421,66.427,67200000.0
2009-11-16 00:55:00,66.427,66.47,66.419,66.441,67200000.0
2009-11-16 01:00:00,66.455,66.457,66.366,66.449,56000000.0
2009-11-16 01:05:00,66.45,66.474,66.431,66.448,59200000.0
2009-11-16 01:10:00,66.45,66.496,66.375,66.495,64000000.0
2009-11-16 01:15:00,66.483,66.525,66.475,66.511,52800000.0
2009-11-16 01:20:00,66.488,66.524,66.488,66.524,60800000.0
2009-11-16 01:25:00,66.529,66.564,66.525,66.546,53200000.0
2009-11-16 01:30:00,66.55,66.569,66.517,66.563,62400000.0
2009-11-16 01:35:00,66.565,66.569,66.466,66.557,55400000.0
2009-11-16 01:40:00,66.561,66.567,66.515,66.565,57600000.0
2009-11-16 01:45:00,66.555,66.573,66.524,66.524,52800000.0
2009-11-16 01:50:00,66.539,66.567,66.52,66.559,64800000.0
2009-11-16 01:55:00,66.561,66.653,66.561,66.614,54800000.0
2009-11-16 02:00:00,66.617,66.617,66.58,66.583,65600000.0
2009-11-16 02:05:00,66.584,66.587,66.443,66.456,83200000.0
2009-11-16 02:10:00,66.456,66.481,66.451,66.458,75200000.0
2009-11-16 02:15:00,66.452,66.551,66.452,66.541,72000000.0
2009-11-16 02:20:00,66.526,66.546,66.498,66.508,70400000.0
2009-11-16 02:25:00,66.501,66.507,66.444,66.459,62400000.0
2009-11-16 02:30:00,66.468,66.475,66.357,66.357,68800000.0
2009-11-16 02:35:00,66.352,66.373,66.326,66.373,65600000.0
2009-11-16 02:40:00,66.363,66.376,66.304,66.304,75200000.0
2009-11-16 02:45:00,66.308,66.319,66.265,66.275,58600000.0
2009-11-16 02:50:00,66.276,66.286,66.196,66.196,75600000.0
2009-11-16 02:55:00,66.161,66.207,66.122,66.203,80000000.0
2009-11-16 03:00:00,66.194,66.224,66.183,66.202,80000000.0
2009-11-16 03:05:00,66.223,66.274,66.223,66.225,67600000.0
2009-11-16 03:10:00,66.253,66.269,66.237,66.241,60800000.0
2009-11-16 03:15:00,66.247,66.3,66.23,66.3,52800000.0
2009-11-16 03:20:00,66.31,66.368,66.261,66.368,81000000.0
2009-11-16 03:25:00,66.374,66.374,66.341,66.36,64000000.0
2009-11-16 03:30:00,66.369,66.453,66.369,66.451,81600000.0
2009-11-16 03:35:00,66.463,66.58,66.457,66.58,65600000.0
2009-11-16 03:40:00,66.578,66.578,66.522,66.522,78800000.0
2009-11-16 03:45:00,66.499,66.509,66.465,66.507,100800000.0
2009-11-16 03:50:00,66.525,66.542,66.485,66.507,60800000.0
2009-11-16 03:55:00,66.52,66.549,66.494,66.527,64000000.0
2009-11-16 04:00:00,66.532,66.548,66.476,66.545,51200000.0
2009-11-16 04:05:00,66.545,66.566,66.523,66.541,62400000.0
2009-11-16 04:10:00,66.555,66.592,66.555,66.586,54400000.0
2009-11-16 04:15:00,66.577,66.589,66.564,66.579,76800000.0
2009-11-16 04:20:00,66.586,66.597,66.579,66.59,64000000.0
2009-11-16 04:25:00,66.587,66.597,66.567,66.591,59600000.0
2009-11-16 04:30:00,66.59,66.631,66.587,66.615,64000000.0
2009-11-16 04:35:00,66.624,66.65,66.611,66.632,57600000.0
2009-11-16 04:40:00,66.624,66.631,66.6,66.616,56000000.0
2009-11-16 04:45:00,66.613,66.629,66.561,66.561,68800000.0
2009-11-16 04:50:00,66.552,66.555,66.533,66.536,92800000.0
2009-11-16 04:55:00,66.542,66.579,66.542,66.579,64000000.0
2009-11-16 05:00:00,66.57,66.577,66.557,66.567,57600000.0
2009-11-16 05:05:00,66.569,66.59,66.549,66.585,60800000.0
2009-11-16 05:10:00,66.582,66.585,66.522,66.545,70400000.0
2009-11-16 05:15:00,66.546,66.562,66.544,66.56,57600000.0
2009-11-16 05:20:00,66.553,66.56,66.525,66.555,131000000.0
2009-11-16 05:25:00,66.547,66.563,66.528,66.561,90600000.0
2009-11-16 05:30:00,66.561,66.571,66.505,66.51,64400000.0
2009-11-16 05:35:00,66.507,66.543,66.507,66.53,56000000.0
2009-11-16 05:40:00,66.538,66.573,66.536,66.557,67600000.0
2009-11-16 05:45:00,66.549,66.563,66.521,66.539,72000000.0
2009-11-16 05:50:00,66.508,66.556,66.508,66.556,68800000.0
2009-11-16 05:55:00,66.552,66.559,66.535,66.559,63400000.0
2009-11-16 06:00:00,66.564,66.576,66.531,66.576,104000000.0
2009-11-16 06:05:00,66.58,66.585,66.542,66.564,80400000.0
2009-11-16 06:10:00,66.561,66.561,66.512,66.538,84800000.0
2009-11-16 06:15:00,66.537,66.538,66.489,66.519,62400000.0
2009-11-16 06:20:00,66.508,66.554,66.508,66.545,60800000.0
2009-11-16 06:25:00,66.548,66.574,66.533,66.564,60800000.0
2009-11-16 06:30:00,66.56,66.586,66.544,66.575,121600000.0
2009-11-16 06:35:00,66.587,66.624,66.587,66.623,54400000.0
2009-11-16 06:40:00,66.62,66.626,66.59,66.605,104000000.0
2009-11-16 06:45:00,66.606,66.629,66.588,66.627,78800000.0
2009-11-16 06:50:00,66.627,66.636,66.601,66.628,78400000.0
2009-11-16 06:55:00,66.611,66.629,66.58,66.599,62400000.0
2009-11-16 07:00:00,66.599,66.652,66.594,66.639,75200000.0
2009-11-16 07:05:00,66.634,66.634,66.584,66.598,80000000.0
2009-11-16 07:10:00,66.608,66.634,66.582,66.634,71400000.0
2009-11-16 07:15:00,66.629,66.629,66.596,66.604,49600000.0
2009-11-16 07:20:00,66.607,66.618,66.575,66.605,62400000.0
2009-11-16 07:25:00,66.598,66.603,66.548,66.568,74000000.0
2009-11-16 07:30:00,66.54,66.58,66.54,66.569,70400000.0
2009-11-16 07:35:00,66.565,66.599,66.548,66.599,64400000.0
2009-11-16 07:40:00,66.596,66.609,66.583,66.583,118400000.0
2009-11-16 07:45:00,66.58,66.582,66.56,66.576,113000000.0
2009-11-16 07:50:00,66.575,66.581,66.559,66.58,152000000.0
2009-11-16 07:55:00,66.575,66.591,66.557,66.586,106400000.0
2009-11-16 08:00:00,66.577,66.577,66.528,66.541,96000000.0
2009-11-16 08:05:00,66.558,66.578,66.513,66.522,71800000.0
2009-11-16 08:10:00,66.529,66.548,66.527,66.542,102400000.0
2009-11-16 08:15:00,66.547,66.549,66.507,66.507,104400000.0
2009-11-16 08:20:00,66.517,66.535,66.509,66.533,113600000.0
2009-11-16 08:25:00,66.528,66.559,66.499,66.556,193600000.0
2009-11-16 08:30:00,66.554,66.569,66.528,66.569,188600000.0
2009-11-16 08:35:00,66.567,66.577,66.52,66.577,107200000.0
2009-11-16 08:40:00,66.569,66.604,66.562,66.582,130600000.0
2009-11-16 08:45:00,66.587,66.587,66.529,66.569,142400000.0
2009-11-16 08:50:00,66.567,66.642,66.566,66.634,182800000.0
2009-11-16 08:55:00,66.629,66.635,66.585,66.619,126400000.0
2009-11-16 09:00:00,66.628,66.64,66.612,66.628,122000000.0
2009-11-16 09:05:00,66.639,66.644,66.601,66.601,150800000.0
2009-11-16 09:10:00,66.608,66.622,66.589,66.589,238800000.0
2009-11-16 09:15:00,66.58,66.594,66.575,66.575,297200000.0
2009-11-16 09:20:00,66.583,66.594,66.559,66.585,276000000.0
2009-11-16 09:25:00,66.588,66.634,66.58,66.631,231400000.0
2009-11-16 09:30:00,66.64,66.695,66.624,66.695,136000000.0
2009-11-16 09:35:00,66.706,66.731,66.696,66.727,208000000.0
2009-11-16 09:40:00,66.729,66.733,66.705,66.709,206800000.0
2009-11-16 09:45:00,66.702,66.72,66.698,66.709,118800000.0
2009-11-16 09:50:00,66.704,66.741,66.704,66.708,227200000.0
2009-11-16 09:55:00,66.704,66.706,66.682,66.694,177600000.0
2009-11-16 10:00:00,66.687,66.689,66.648,66.672,242800000.0
2009-11-16 10:05:00,66.676,66.676,66.635,66.649,218400000.0
2009-11-16 10:10:00,66.642,66.674,66.622,66.63,234000000.0
2009-11-16 10:15:00,66.637,66.643,66.605,66.611,270800000.0
2009-11-16 10:20:00,66.616,66.633,66.613,66.613,216000000.0
2009-11-16 10:25:00,66.607,66.615,66.556,66.556,288400000.0
2009-11-16 10:30:00,66.558,66.558,66.486,66.487,158800000.0
2009-11-16 10:35:00,66.49,66.569,66.49,66.537,90600000.0
2009-11-16 10:40:00,66.532,66.539,66.508,66.529,165200000.0
2009-11-16 10:45:00,66.519,66.525,66.478,66.495,140800000.0
2009-11-16 10:50:00,66.5,66.519,66.488,66.504,277000000.0
2009-11-16 10:55:00,66.5,66.5,66.452,66.46,209000000.0
2009-11-16 11:00:00,66.468,66.517,66.464,66.506,187200000.0
2009-11-16 11:05:00,66.507,66.557,66.495,66.545,195200000.0
2009-11-16 11:10:00,66.54,66.56,66.532,66.555,284200000.0
2009-11-16 11:15:00,66.537,66.566,66.509,66.555,236600000.0
2009-11-16 11:20:00,66.556,66.559,66.507,66.524,220600000.0
2009-11-16 11:25:00,66.529,66.533,66.501,66.525,172800000.0
2009-11-16 11:30:00,66.523,66.532,66.498,66.509,124800000.0
2009-11-16 11:35:00,66.503,66.528,66.489,66.523,181200000.0
2009-11-16 11:40:00,66.523,66.533,66.496,66.529,226000000.0
2009-11-16 11:45:00,66.528,66.53,66.487,66.5,265600000.0
2009-11-16 11:50:00,66.495,66.51,66.452,66.485,204800000.0
2009-11-16 11:55:00,66.482,66.496,66.469,66.485,224000000.0
2009-11-16 12:00:00,66.48,66.48,66.419,66.462,164000000.0
2009-11-16 12:05:00,66.479,66.481,66.428,66.456,142400000.0
2009-11-16 12:10:00,66.462,66.478,66.436,66.461,124800000.0
2009-11-16 12:15:00,66.462,66.494,66.45,66.49,157200000.0
2009-11-16 12:20:00,66.485,66.497,66.463,66.485,192000000.0
2009-11-16 12:25:00,66.487,66.499,66.393,66.399,259200000.0
2009-11-16 12:30:00,66.377,66.487,66.334,66.474,212800000.0
2009-11-16 12:35:00,66.475,66.477,66.437,66.477,123600000.0
2009-11-16 12:40:00,66.474,66.511,66.474,66.51,120400000.0
2009-11-16 12:45:00,66.514,66.562,66.514,66.554,182600000.0
2009-11-16 12:50:00,66.549,66.554,66.506,66.506,120000000.0
2009-11-16 12:55:00,66.514,66.52,66.499,66.505,97600000.0
2009-11-16 13:00:00,66.504,66.522,66.498,66.522,60800000.0
2009-11-16 13:05:00,66.526,66.526,66.464,66.464,96400000.0
2009-11-16 13:10:00,66.427,66.48,66.427,66.471,79400000.0
2009-11-16 13:15:00,66.464,66.493,66.457,66.488,147200000.0
2009-11-16 13:20:00,66.505,66.568,66.494,66.568,158400000.0
2009-11-16 13:25:00,66.576,66.584,66.549,66.565,140200000.0
2009-11-16 13:30:00,66.57,66.574,66.528,66.543,157800000.0
2009-11-16 13:35:00,66.559,66.573,66.542,66.563,138600000.0
2009-11-16 13:40:00,66.563,66.572,66.548,66.568,107200000.0
2009-11-16 13:45:00,66.563,66.61,66.563,66.582,115200000.0
2009-11-16 13:50:00,66.578,66.578,66.55,66.566,164800000.0
2009-11-16 13:55:00,66.584,66.587,66.561,66.561,120000000.0
2009-11-16 14:00:00,66.55,66.561,66.5,66.502,104000000.0
2009-11-16 14:05:00,66.495,66.543,66.476,66.543,115600000.0
2009-11-16 14:10:00,66.552,66.603,66.524,66.603,88400000.0
2009-11-16 14:15:00,66.599,66.603,66.569,66.574,128000000.0
2009-11-16 14:20:00,66.58,66.591,66.565,66.583,119200000.0
2009-11-16 14:25:00,66.58,66.584,66.561,66.582,59200000.0
2009-11-16 14:30:00,66.595,66.606,66.497,66.592,64000000.0
2009-11-16 14:35:00,66.6,66.6,66.573,66.578,51200000.0
2009-11-16 14:40:00,66.587,66.606,66.556,66.606,54400000.0
2009-11-16 14:45:00,66.607,66.607,66.583,66.602,59200000.0
2009-11-16 14:50:00,66.6,66.611,66.583,66.602,51200000.0
2009-11-16 14:55:00,66.611,66.62,66.599,66.603,59600000.0
2009-11-16 15:00:00,66.607,66.629,66.58,66.629,60200000.0
2009-11-16 15:05:00,66.643,66.65,66.6,66.619,61200000.0
2009-11-16 15:10:00,66.622,66.649,66.62,66.649,51200000.0
2009-11-16 15:15:00,66.648,66.652,66.621,66.636,64000000.0
2009-11-16 15:20:00,66.635,66.645,66.544,66.641,59200000.0
2009-11-16 15:25:00,66.646,66.656,66.606,66.606,49600000.0
2009-11-16 15:30:00,66.59,66.6,66.541,66.549,66000000.0
2009-11-16 15:35:00,66.514,66.553,66.511,66.553,56000000.0
2009-11-16 15:40:00,66.558,66.558,66.519,66.529,59200000.0
2009-11-16 15:45:00,66.537,66.552,66.53,66.547,54400000.0
2009-11-16 15:50:00,66.549,66.553,66.505,66.532,57600000.0
2009-11-16 15:55:00,66.537,66.54,66.501,66.516,60800000.0
2009-11-16 16:00:00,66.519,66.558,66.511,66.558,60800000.0
2009-11-16 16:05:00,66.555,66.618,66.545,66.616,72000000.0
2009-11-16 16:10:00,66.611,66.632,66.598,66.611,54400000.0
2009-11-16 16:15:00,66.61,66.618,66.576,66.576,62400000.0
2009-11-16 16:20:00,66.572,66.579,66.521,66.547,56000000.0
2009-11-16 16:25:00,66.563,66.569,66.54,66.546,69200000.0
2009-11-16 16:30:00,66.544,66.601,66.539,66.598,64000000.0
2009-11-16 16:35:00,66.587,66.61,66.573,66.582,64000000.0
2009-11-16 16:40:00,66.596,66.611,66.567,66.567,65600000.0
2009-11-16 16:45:00,66.565,66.606,66.542,66.606,65600000.0
2009-11-16 16:50:00,66.605,66.637,66.56,66.634,57600000.0
2009-11-16 16:55:00,66.631,66.654,66.597,66.635,68800000.0
2009-11-16 17:00:00,66.622,66.631,66.518,66.61,59200000.0
2009-11-16 17:05:00,66.613,66.639,66.609,66.622,65600000.0
2009-11-16 17:10:00,66.641,66.715,66.61,66.715,57600000.0
2009-11-16 17:15:00,66.739,66.753,66.672,66.674,52800000.0
2009-11-16 17:20:00,66.676,66.709,66.621,66.706,49600000.0
2009-11-16 17:25:00,66.714,66.714,66.642,66.642,65600000.0
2009-11-16 17:30:00,66.661,66.669,66.613,66.632,56000000.0
2009-11-16 17:35:00,66.628,66.648,66.609,66.629,59200000.0
2009-11-16 17:40:00,66.637,66.692,66.631,66.692,54400000.0
2009-11-16 17:45:00,66.68,66.681,66.612,66.618,59600000.0
2009-11-16 17:50:00,66.607,66.63,66.604,66.618,62800000.0
2009-11-16 17:55:00,66.624,66.652,66.619,66.648,57600000.0
2009-11-16 18:00:00,66.647,66.647,66.523,66.59,64000000.0
2009-11-16 18:05:00,66.593,66.601,66.571,66.599,66000000.0
2009-11-16 18:10:00,66.613,66.632,66.59,66.625,58000000.0
2009-11-16 18:15:00,66.606,66.691,66.606,66.684,57600000.0
2009-11-16 18:20:00,66.678,66.713,66.646,66.688,60200000.0
2009-11-16 18:25:00,66.701,66.71,66.67,66.677,61200000.0
2009-11-16 18:30:00,66.676,66.693,66.667,66.684,56000000.0
2009-11-16 18:35:00,66.693,66.702,66.661,66.665,70400000.0
2009-11-16 18:40:00,66.659,66.704,66.659,66.697,62400000.0
2009-11-16 18:45:00,66.698,66.698,66.652,66.661,59200000.0
2009-11-16 18:50:00,66.672,66.693,66.663,66.69,56000000.0
2009-11-16 18:55:00,66.701,66.706,66.644,66.661,67200000.0
2009-11-16 19:00:00,66.653,66.661,66.624,66.643,57600000.0
2009-11-16 19:05:00,66.662,66.683,66.642,66.674,70400000.0
2009-11-16 19:10:00,66.676,66.684,66.66,66.661,59200000.0
2009-11-16 19:15:00,66.688,66.715,66.591,66.655,72000000.0
2009-11-16 19:20:00,66.664,66.671,66.547,66.6,67200000.0
2009-11-16 19:25:00,66.594,66.63,66.548,66.613,56000000.0
2009-11-16 19:30:00,66.637,66.701,66.633,66.701,51200000.0
2009-11-16 19:35:00,66.701,66.734,66.614,66.618,60800000.0
2009-11-16 19:40:00,66.614,66.675,66.599,66.675,62400000.0
2009-11-16 19:45:00,66.677,66.679,66.621,66.679,57600000.0
2009-11-16 19:50:00,66.666,66.677,66.633,66.668,57600000.0
2009-11-16 19:55:00,66.684,66.687,66.628,66.651,46400000.0
2009-11-16 20:00:00,66.653,66.721,66.653,66.711,59600000.0
2009-11-16 20:05:00,66.7,66.703,66.648,66.666,60800000.0
2009-11-16 20:10:00,66.658,66.707,66.658,66.707,70800000.0
2009-11-16 20:15:00,66.727,66.73,66.695,66.695,59200000.0
2009-11-16 20:20:00,66.683,66.687,66.665,66.668,53200000.0
2009-11-16 20:25:00,66.667,66.705,66.654,66.69,66000000.0
2009-11-16 20:30:00,66.691,66.714,66.673,66.712,72000000.0
2009-11-16 20:35:00,66.695,66.706,66.65,66.665,59200000.0
2009-11-16 20:40:00,66.662,66.683,66.651,66.651,57600000.0
2009-11-16 20:45:00,66.643,66.673,66.581,66.581,54400000.0
2009-11-16 20:50:00,66.582,66.595,66.559,66.593,56000000.0
2009-11-16 20:55:00,66.57,66.643,66.552,66.635,65600000.0
2009-11-16 21:00:00,66.626,66.665,66.611,66.634,65600000.0
2009-11-16 21:05:00,66.631,66.637,66.531,66.541,59200000.0
2009-11-16 21:10:00,66.577,66.704,66.577,66.701,62800000.0
2009-11-16 21:15:00,66.699,66.811,66.699,66.723,68800000.0
2009-11-16 21:20:00,66.709,66.727,66.668,66.669,60800000.0
2009-11-16 21:25:00,66.656,66.674,66.63,66.648,68800000.0
2009-11-16 21:30:00,66.635,66.665,66.608,66.665,56000000.0
2009-11-16 21:35:00,66.664,66.678,66.643,66.65,59200000.0
2009-11-16 21:40:00,66.646,66.701,66.646,66.679,64000000.0
2009-11-16 21:45:00,66.681,66.7,66.634,66.634,52800000.0
2009-11-16 21:50:00,66.637,66.658,66.546,66.654,65600000.0
2009-11-16 21:55:00,66.658,66.699,66.619,66.619,67600000.0
2009-11-16 22:00:00,66.614,66.63,66.545,66.602,60800000.0
2009-11-16 22:05:00,66.614,66.708,66.611,66.708,70400000.0
2009-11-16 22:10:00,66.689,66.69,66.645,66.662,67200000.0
2009-11-16 22:15:00,66.663,66.677,66.633,66.633,58000000.0
2009-11-16 22:20:00,66.623,66.665,66.608,66.659,60800000.0
2009-11-16 22:25:00,66.677,66.678,66.572,66.591,70400000.0
2009-11-16 22:30:00,66.574,66.589,66.538,66.563,72000000.0
2009-11-16 22:35:00,66.558,66.642,66.557,66.629,68800000.0
2009-11-16 22:40:00,66.643,66.67,66.618,66.63,49600000.0
2009-11-16 22:45:00,66.614,66.682,66.613,66.677,62400000.0
2009-11-16 22:50:00,66.666,66.67,66.631,66.643,56000000.0
2009-11-16 22:55:00,66.653,66.701,66.645,66.7,62400000.0
2009-11-16 23:00:00,66.693,66.704,66.649,66.676,65600000.0
2009-11-16 23:05:00,66.668,66.674,66.626,66.663,62400000.0
2009-11-16 23:10:00,66.642,66.732,66.642,66.732,40000000.0
2009-11-16 23:15:00,66.728,66.735,66.662,66.665,56000000.0
2009-11-16 23:20:00,66.628,66.685,66.628,66.685,62400000.0
2009-11-16 23:25:00,66.668,66.706,66.581,66.665,67200000.0
2009-11-16 23:30:00,66.671,66.679,66.648,66.667,70400000.0
2009-11-16 23:35:00,66.677,66.712,66.677,66.692,62400000.0
2009-11-16 23:40:00,66.677,66.708,66.649,66.708,65600000.0
2009-11-16 23:45:00,66.691,66.708,66.677,66.692,65000000.0
2009-11-16 23:50:00,66.69,66.69,66.625,66.665,60800000.0
2009-11-16 23:55:00,66.67,66.68,66.606,66.606,59600000.0
2009-11-17 00:00:00,66.612,66.659,66.599,66.633,62400000.0
2009-11-17 00:05:00,66.642,66.65,66.621,66.638,65600000.0
2009-11-17 00:10:00,66.631,66.662,66.631,66.639,59200000.0
2009-11-17 00:15:00,66.642,66.672,66.642,66.672,53200000.0
2009-11-17 00:20:00,66.674,66.684,66.656,66.672,48000000.0
2009-11-17 00:25:00,66.673,66.691,66.665,66.673,55400000.0
2009-11-17 00:30:00,66.667,66.697,66.643,66.646,61600000.0
2009-11-17 00:35:00,66.643,66.659,66.616,66.659,57600000.0
2009-11-17 00:40:00,66.669,66.681,66.624,66.662,58000000.0
2009-11-17 00:45:00,66.647,66.675,66.633,66.668,64000000.0
2009-11-17 00:50:00,66.658,66.661,66.619,66.64,67200000.0
2009-11-17 00:55:00,66.65,66.657,66.608,66.608,67200000.0
2009-11-17 01:00:00,66.613,66.635,66.546,66.582,56000000.0
2009-11-17 01:05:00,66.575,66.591,66.537,66.547,59200000.0
2009-11-17 01:10:00,66.566,66.574,66.469,66.538,64000000.0
2009-11-17 01:15:00,66.539,66.546,66.511,66.537,60800000.0
2009-11-17 01:20:00,66.553,66.574,66.525,66.538,60800000.0
2009-11-17 01:25:00,66.532,66.545,66.515,66.532,52800000.0
2009-11-17 01:30:00,66.514,66.546,66.497,66.518,64000000.0
2009-11-17 01:35:00,66.524,66.557,66.442,66.531,56000000.0
2009-11-17 01:40:00,66.538,66.583,66.53,66.583,57600000.0
2009-11-17 01:45:00,66.584,66.603,66.566,66.598,52800000.0
2009-11-17 01:50:00,66.61,66.677,66.604,66.677,64000000.0
2009-11-17 01:55:00,66.674,66.674,66.629,66.645,54400000.0
2009-11-17 02:00:00,66.631,66.676,66.623,66.675,65600000.0
2009-11-17 02:05:00,66.68,66.69,66.67,66.678,83600000.0
2009-11-17 02:10:00,66.685,66.698,66.665,66.673,67200000.0
2009-11-17 02:15:00,66.667,66.667,66.611,66.629,72000000.0
2009-11-17 02:20:00,66.6,66.6,66.57,66.586,70400000.0
2009-11-17 02:25:00,66.593,66.602,66.554,66.599,62400000.0
2009-11-17 02:30:00,66.608,66.608,66.567,66.59,68800000.0
2009-11-17 02:35:00,66.584,66.603,66.561,66.602,65600000.0
2009-11-17 02:40:00,66.603,66.656,66.601,66.656,75200000.0
2009-11-17 02:45:00,66.659,66.76,66.632,66.76,59200000.0
2009-11-17 02:50:00,66.755,66.811,66.751,66.805,75200000.0
2009-11-17 02:55:00,66.808,66.816,66.784,66.79,80000000.0
2009-11-17 03:00:00,66.794,66.807,66.747,66.749,72000000.0
2009-11-17 03:05:00,66.749,66.754,66.711,66.718,69800000.0
2009-11-17 03:10:00,66.717,66.75,66.694,66.748,60800000.0
2009-11-17 03:15:00,66.771,66.774,66.675,66.693,52200000.0
2009-11-17 03:20:00,66.689,66.76,66.629,66.744,81600000.0
2009-11-17 03:25:00,66.736,66.736,66.708,66.708,64000000.0
2009-11-17 03:30:00,66.703,66.71,66.672,66.703,82000000.0
2009-11-17 03:35:00,66.695,66.698,66.643,66.668,65600000.0
2009-11-17 03:40:00,66.67,66.674,66.62,66.623,78400000.0
2009-11-17 03:45:00,66.636,66.661,66.607,66.607,100800000.0
2009-11-17 03:50:00,66.626,66.644,66.598,66.599,56000000.0
2009-11-17 03:55:00,66.594,66.656,66.594,66.62,64000000.0
2009-11-17 04:00:00,66.61,66.628,66.598,66.616,51200000.0
2009-11-17 04:05:00,66.612,66.626,66.589,66.603,62400000.0
2009-11-17 04:10:00,66.601,66.633,66.599,66.633,54400000.0
2009-11-17 04:15:00,66.614,66.614,66.56,66.568,86800000.0
2009-11-17 04:20:00,66.569,66.569,66.517,66.532,64400000.0
2009-11-17 04:25:00,66.542,66.57,66.515,66.515,59200000.0
2009-11-17 04:30:00,66.545,66.606,66.539,66.588,64000000.0
2009-11-17 04:35:00,66.602,66.606,66.579,66.601,57600000.0
2009-11-17 04:40:00,66.607,66.628,66.583,66.618,56000000.0
2009-11-17 04:45:00,66.612,66.648,66.612,66.628,69200000.0
2009-11-17 04:50:00,66.629,66.643,66.599,66.599,92800000.0
2009-11-17 04:55:00,66.603,66.61,66.571,66.603,64000000.0
2009-11-17 05:00:00,66.581,66.581,66.531,66.565,57600000.0
2009-11-17 05:05:00,66.558,66.565,66.534,66.534,60800000.0
2009-11-17 05:10:00,66.534,66.562,66.521,66.555,70400000.0
2009-11-17 05:15:00,66.555,66.569,66.552,66.56,57600000.0
2009-11-17 05:20:00,66.555,66.578,66.536,66.572,131200000.0
2009-11-17 05:25:00,66.578,66.61,66.563,66.595,90600000.0
2009-11-17 05:30:00,66.598,66.601,66.525,66.535,64000000.0
2009-11-17 05:35:00,66.533,66.534,66.485,66.503,56000000.0
2009-11-17 05:40:00,66.505,66.555,66.491,66.548,67200000.0
2009-11-17 05:45:00,66.548,66.564,66.529,66.537,72000000.0
2009-11-17 05:50:00,66.508,66.546,66.508,66.537,69200000.0
2009-11-17 05:55:00,66.537,66.541,66.511,66.539,64000000.0
2009-11-17 06:00:00,66.543,66.544,66.498,66.527,104400000.0
2009-11-17 06:05:00,66.528,66.536,66.498,66.524,75200000.0
2009-11-17 06:10:00,66.495,66.547,66.495,66.53,84800000.0
2009-11-17 06:15:00,66.525,66.537,66.496,66.51,62400000.0
2009-11-17 06:20:00,66.517,66.53,66.492,66.508,60800000.0
2009-11-17 06:25:00,66.511,66.537,66.485,66.537,57600000.0
2009-11-17 06:30:00,66.534,66.558,66.517,66.539,121600000.0
2009-11-17 06:35:00,66.558,66.577,66.542,66.569,54400000.0
2009-11-17 06:40:00,66.57,66.596,66.559,66.596,103400000.0
2009-11-17 06:45:00,66.595,66.612,66.556,66.612,77800000.0
2009-11-17 06:50:00,66.614,66.632,66.602,66.611,78400000.0
2009-11-17 06:55:00,66.61,66.657,66.61,66.654,61800000.0
2009-11-17 07:00:00,66.653,66.653,66.629,66.638,75200000.0
2009-11-17 07:05:00,66.62,66.638,66.614,66.614,79400000.0
2009-11-17 07:10:00,66.595,66.622,66.569,66.598,72000000.0
2009-11-17 07:15:00,66.611,66.616,66.586,66.603,56400000.0
2009-11-17 07:20:00,66.603,66.645,66.588,66.628,62200000.0
2009-11-17 07:25:00,66.615,66.627,66.591,66.591,73600000.0
2009-11-17 07:30:00,66.589,66.623,66.583,66.607,70400000.0
2009-11-17 07:35:00,66.592,66.6,66.566,66.573,59200000.0
2009-11-17 07:40:00,66.565,66.6,66.545,66.593,118400000.0
2009-11-17 07:45:00,66.591,66.611,66.577,66.606,113600000.0
2009-11-17 07:50:00,66.599,66.609,66.556,66.579,152400000.0
2009-11-17 07:55:00,66.581,66.603,66.578,66.585,105000000.0
2009-11-17 08:00:00,66.591,66.596,66.573,66.579,96400000.0
2009-11-17 08:05:00,66.584,66.595,66.568,66.568,72000000.0
2009-11-17 08:10:00,66.585,66.595,66.513,66.536,102400000.0
2009-11-17 08:15:00,66.528,66.532,66.507,66.509,104000000.0
2009-11-17 08:20:00,66.516,66.53,66.501,66.513,114000000.0
2009-11-17 08:25:00,66.511,66.513,66.479,66.49,193600000.0
2009-11-17 08:30:00,66.489,66.534,66.488,66.534,189200000.0
2009-11-17 08:35:00,66.548,66.55,66.506,66.53,107400000.0
2009-11-17 08:40:00,66.544,66.556,66.516,66.524,131200000.0
2009-11-17 08:45:00,66.513,66.538,66.508,66.508,142400000.0
2009-11-17 08:50:00,66.498,66.513,66.476,66.501,182400000.0
2009-11-17 08:55:00,66.504,66.527,66.484,66.525,126400000.0
2009-11-17 09:00:00,66.53,66.546,66.519,66.535,121600000.0
2009-11-17 09:05:00,66.541,66.541,66.487,66.532,150400000.0
2009-11-17 09:10:00,66.509,66.527,66.493,66.522,238800000.0
2009-11-17 09:15:00,66.538,66.575,66.538,66.553,295000000.0
2009-11-17 09:20:00,66.55,66.559,66.537,66.537,275200000.0
2009-11-17 09:25:00,66.536,66.536,66.493,66.496,232000000.0
2009-11-17 09:30:00,66.499,66.503,66.479,66.491,136800000.0
2009-11-17 09:35:00,66.477,66.477,66.42,66.437,208000000.0
2009-11-17 09:40:00,66.44,66.444,66.388,66.402,206800000.0
2009-11-17 09:45:00,66.388,66.39,66.333,66.338,118800000.0
2009-11-17 09:50:00,66.322,66.366,66.321,66.321,227200000.0
2009-11-17 09:55:00,66.32,66.356,66.311,66.333,177600000.0
2009-11-17 10:00:00,66.33,66.343,66.313,66.325,242000000.0
2009-11-17 10:05:00,66.326,66.342,66.314,66.314,218200000.0
2009-11-17 10:10:00,66.297,66.311,66.243,66.255,233600000.0
2009-11-17 10:15:00,66.237,66.274,66.175,66.193,270400000.0
2009-11-17 10:20:00,66.196,66.217,66.172,66.209,216000000.0
2009-11-17 10:25:00,66.207,66.207,66.146,66.205,288800000.0
2009-11-17 10:30:00,66.215,66.237,66.213,66.226,157800000.0
2009-11-17 10:35:00,66.23,66.238,66.201,66.233,91600000.0
2009-11-17 10:40:00,66.228,66.242,66.2,66.208,165200000.0
2009-11-17 10:45:00,66.211,66.34,66.211,66.337,140800000.0
2009-11-17 10:50:00,66.337,66.342,66.304,66.312,276200000.0
2009-11-17 10:55:00,66.305,66.326,66.237,66.326,209600000.0
2009-11-17 11:00:00,66.335,66.354,66.324,66.334,188000000.0
2009-11-17 11:05:00,66.349,66.358,66.21,66.213,194600000.0
2009-11-17 11:10:00,66.211,66.31,66.192,66.308,284800000.0
2009-11-17 11:15:00,66.302,66.339,66.302,66.324,236800000.0
2009-11-17 11:20:00,66.329,66.364,66.329,66.364,221200000.0
2009-11-17 11:25:00,66.371,66.389,66.32,66.332,173200000.0
2009-11-17 11:30:00,66.334,66.41,66.329,66.395,125200000.0
2009-11-17 11:35:00,66.398,66.408,66.377,66.388,180600000.0
2009-11-17 11:40:00,66.389,66.389,66.356,66.367,226200000.0
2009-11-17 11:45:00,66.365,66.434,66.351,66.428,264000000.0
2009-11-17 11:50:00,66.423,66.477,66.422,66.426,205200000.0
2009-11-17 11:55:00,66.414,66.425,66.387,66.402,224000000.0
2009-11-17 12:00:00,66.408,66.41,66.374,66.38,163200000.0
2009-11-17 12:05:00,66.371,66.371,66.283,66.291,141800000.0
2009-11-17 12:10:00,66.29,66.29,66.257,66.271,124200000.0
2009-11-17 12:15:00,66.272,66.278,66.222,66.238,158400000.0
2009-11-17 12:20:00,66.235,66.326,66.234,66.298,192000000.0
2009-11-17 12:25:00,66.3,66.324,66.225,66.23,259600000.0
2009-11-17 12:30:00,66.24,66.354,66.24,66.307,212800000.0
2009-11-17 12:35:00,66.323,66.367,66.323,66.367,115200000.0
2009-11-17 12:40:00,66.372,66.391,66.293,66.295,120000000.0
2009-11-17 12:45:00,66.288,66.297,66.261,66.261,182200000.0
2009-11-17 12:50:00,66.259,66.299,66.253,66.266,120000000.0
2009-11-17 12:55:00,66.267,66.291,66.257,66.275,97600000.0
2009-11-17 13:00:00,66.276,66.33,66.276,66.329,64000000.0
2009-11-17 13:05:00,66.344,66.351,66.26,66.261,95400000.0
2009-11-17 13:10:00,66.273,66.282,66.244,66.248,80000000.0
2009-11-17 13:15:00,66.244,66.267,66.234,66.267,147600000.0
2009-11-17 13:20:00,66.271,66.317,66.269,66.317,158400000.0
2009-11-17 13:25:00,66.307,66.329,66.299,66.324,140800000.0
2009-11-17 13:30:00,66.33,66.349,66.323,66.334,158400000.0
2009-11-17 13:35:00,66.346,66.346,66.321,66.328,139200000.0
2009-11-17 13:40:00,66.325,66.334,66.306,66.31,102400000.0
2009-11-17 13:45:00,66.312,66.33,66.302,66.326,114600000.0
2009-11-17 13:50:00,66.322,66.339,66.301,66.325,164800000.0
2009-11-17 13:55:00,66.336,66.376,66.336,66.376,120000000.0
2009-11-17 14:00:00,66.37,66.413,66.362,66.365,104000000.0
2009-11-17 14:05:00,66.373,66.373,66.276,66.282,115200000.0
2009-11-17 14:10:00,66.301,66.348,66.301,66.314,88000000.0
2009-11-17 14:15:00,66.311,66.4,66.311,66.337,128000000.0
2009-11-17 14:20:00,66.348,66.372,66.317,66.371,118400000.0
2009-11-17 14:25:00,66.363,66.385,66.351,66.368,59600000.0
2009-11-17 14:30:00,66.372,66.413,66.285,66.374,64400000.0
2009-11-17 14:35:00,66.387,66.399,66.359,66.376,51200000.0
2009-11-17 14:40:00,66.364,66.371,66.346,66.353,54400000.0
2009-11-17 14:45:00,66.355,66.461,66.355,66.461,59600000.0
2009-11-17 14:50:00,66.476,66.476,66.413,66.475,50600000.0
2009-11-17 14:55:00,66.475,66.475,66.434,66.447,59200000.0
2009-11-17 15:00:00,66.463,66.477,66.427,66.439,59600000.0
2009-11-17 15:05:00,66.449,66.511,66.449,66.482,60800000.0
2009-11-17 15:10:00,66.481,66.572,66.481,66.572,51200000.0
2009-11-17 15:15:00,66.571,66.571,66.522,66.541,64400000.0
2009-11-17 15:20:00,66.541,66.569,66.464,66.562,59200000.0
2009-11-17 15:25:00,66.572,66.61,66.559,66.561,49600000.0
2009-11-17 15:30:00,66.502,66.568,66.496,66.568,65000000.0
2009-11-17 15:35:00,66.581,66.634,66.57,66.63,56000000.0
2009-11-17 15:40:00,66.635,66.644,66.601,66.62,59600000.0
2009-11-17 15:45:00,66.601,66.607,66.513,66.523,54400000.0
2009-11-17 15:50:00,66.526,66.536,66.468,66.5,57600000.0
2009-11-17 15:55:00,66.523,66.523,66.466,66.486,60800000.0
2009-11-17 16:00:00,66.494,66.561,66.494,66.561,60800000.0
2009-11-17 16:05:00,66.55,66.55,66.476,66.483,65600000.0
2009-11-17 16:10:00,66.472,66.502,66.466,66.492,62800000.0
2009-11-17 16:15:00,66.467,66.477,66.436,66.439,62400000.0
2009-11-17 16:20:00,66.445,66.452,66.41,66.41,59200000.0
2009-11-17 16:25:00,66.413,66.434,66.413,66.433,68800000.0
2009-11-17 16:30:00,66.433,66.435,66.394,66.423,64000000.0
2009-11-17 16:35:00,66.42,66.467,66.402,66.442,64000000.0
2009-11-17 16:40:00,66.439,66.509,66.435,66.488,65600000.0
2009-11-17 16:45:00,66.515,66.553,66.495,66.509,66000000.0
2009-11-17 16:50:00,66.499,66.549,66.42,66.534,57600000.0
2009-11-17 16:55:00,66.518,66.531,66.496,66.511,68800000.0
2009-11-17 17:00:00,66.511,66.546,66.45,66.487,59200000.0
2009-11-17 17:05:00,66.475,66.475,66.42,66.469,66000000.0
2009-11-17 17:10:00,66.455,66.455,66.413,66.446,57600000.0
2009-11-17 17:15:00,66.447,66.486,66.445,66.479,59200000.0
2009-11-17 17:20:00,66.483,66.514,66.369,66.506,49600000.0
2009-11-17 17:25:00,66.501,66.513,66.461,66.463,65600000.0
2009-11-17 17:30:00,66.47,66.47,66.425,66.443,56000000.0
2009-11-17 17:35:00,66.425,66.425,66.323,66.323,59200000.0
2009-11-17 17:40:00,66.304,66.313,66.227,66.313,54800000.0
2009-11-17 17:45:00,66.319,66.388,66.319,66.383,59600000.0
2009-11-17 17:50:00,66.387,66.418,66.343,66.41,62800000.0
2009-11-17 17:55:00,66.431,66.431,66.304,66.304,57000000.0
2009-11-17 18:00:00,66.299,66.342,66.236,66.308,64000000.0
2009-11-17 18:05:00,66.31,66.37,66.275,66.37,65600000.0
2009-11-17 18:10:00,66.379,66.383,66.276,66.325,57600000.0
2009-11-17 18:15:00,66.293,66.293,66.245,66.273,51200000.0
2009-11-17 18:20:00,66.271,66.314,66.249,66.249,61000000.0
2009-11-17 18:25:00,66.26,66.283,66.243,66.271,60800000.0
2009-11-17 18:30:00,66.288,66.297,66.254,66.26,56000000.0
2009-11-17 18:35:00,66.273,66.389,66.265,66.387,70400000.0
2009-11-17 18:40:00,66.365,66.365,66.301,66.302,62400000.0
2009-11-17 18:45:00,66.307,66.315,66.264,66.29,59200000.0
2009-11-17 18:50:00,66.295,66.321,66.277,66.313,56000000.0
2009-11-17 18:55:00,66.312,66.385,66.312,66.372,67200000.0
2009-11-17 19:00:00,66.376,66.376,66.292,66.311,54400000.0
2009-11-17 19:05:00,66.308,66.332,66.298,66.332,70400000.0
2009-11-17 19:10:00,66.331,66.377,66.316,66.353,59600000.0
2009-11-17 19:15:00,66.356,66.403,66.354,66.402,72000000.0
2009-11-17 19:20:00,66.388,66.416,66.356,66.41,67600000.0
2009-11-17 19:25:00,66.418,66.439,66.378,66.384,56000000.0
2009-11-17 19:30:00,66.381,66.463,66.381,66.463,54800000.0
2009-11-17 19:35:00,66.463,66.474,66.421,66.44,60800000.0
2009-11-17 19:40:00,66.439,66.455,66.379,66.405,62400000.0
2009-11-17 19:45:00,66.411,66.436,66.4,66.429,58000000.0
2009-11-17 19:50:00,66.432,66.432,66.385,66.394,57600000.0
2009-11-17 19:55:00,66.396,66.404,66.358,66.396,50600000.0
2009-11-17 20:00:00,66.39,66.401,66.363,66.375,54400000.0
2009-11-17 20:05:00,66.354,66.396,66.318,66.372,60800000.0
2009-11-17 20:10:00,66.363,66.42,66.363,66.418,70400000.0
2009-11-17 20:15:00,66.412,66.447,66.39,66.447,59200000.0
2009-11-17 20:20:00,66.447,66.474,66.435,66.454,52800000.0
2009-11-17 20:25:00,66.454,66.478,66.428,66.428,65600000.0
2009-11-17 20:30:00,66.44,66.47,66.422,66.428,65600000.0
2009-11-17 20:35:00,66.408,66.441,66.408,66.424,59200000.0
2009-11-17 20:40:00,66.41,66.477,66.409,66.476,67600000.0
2009-11-17 20:45:00,66.478,66.487,66.436,66.477,61200000.0
2009-11-17 20:50:00,66.484,66.486,66.448,66.472,56000000.0
2009-11-17 20:55:00,66.472,66.475,66.313,66.413,65600000.0
2009-11-17 21:00:00,66.414,66.436,66.351,66.359,65600000.0
2009-11-17 21:05:00,66.35,66.356,66.306,66.325,58600000.0
2009-11-17 21:10:00,66.336,66.379,66.313,66.379,62400000.0
2009-11-17 21:15:00,66.38,66.4,66.369,66.369,64400000.0
2009-11-17 21:20:00,66.368,66.373,66.33,66.36,60800000.0
2009-11-17 21:25:00,66.359,66.371,66.334,66.355,62400000.0
2009-11-17 21:30:00,66.365,66.367,66.353,66.361,56000000.0
2009-11-17 21:35:00,66.355,66.367,66.324,66.335,62400000.0
2009-11-17 21:40:00,66.35,66.367,66.339,66.357,64400000.0
2009-11-17 21:45:00,66.361,66.364,66.323,66.325,52800000.0
2009-11-17 21:50:00,66.336,66.367,66.248,66.359,65600000.0
2009-11-17 21:55:00,66.36,66.37,66.329,66.37,67200000.0
2009-11-17 22:00:00,66.394,66.429,66.351,66.403,60800000.0
2009-11-17 22:05:00,66.428,66.475,66.428,66.451,70800000.0
2009-11-17 22:10:00,66.444,66.471,66.43,66.471,67600000.0
2009-11-17 22:15:00,66.458,66.473,66.428,66.469,57600000.0
2009-11-17 22:20:00,66.464,66.464,66.424,66.446,61200000.0
2009-11-17 22:25:00,66.453,66.468,66.432,66.436,64000000.0
2009-11-17 22:30:00,66.436,66.457,66.427,66.45,64000000.0
2009-11-17 22:35:00,66.443,66.504,66.431,66.501,68800000.0
2009-11-17 22:40:00,66.505,66.542,66.496,66.542,49600000.0
2009-11-17 22:45:00,66.541,66.548,66.519,66.547,62400000.0
2009-11-17 22:50:00,66.541,66.578,66.537,66.567,56000000.0
2009-11-17 22:55:00,66.56,66.56,66.528,66.54,62400000.0
2009-11-17 23:00:00,66.537,66.55,66.522,66.538,66400000.0
2009-11-17 23:05:00,66.526,66.547,66.511,66.531,62800000.0
2009-11-17 23:10:00,66.532,66.553,66.525,66.553,40400000.0
2009-11-17 23:15:00,66.533,66.596,66.533,66.592,56000000.0
2009-11-17 23:20:00,66.599,66.602,66.557,66.601,62400000.0
2009-11-17 23:25:00,66.592,66.592,66.485,66.563,67200000.0
2009-11-17 23:30:00,66.569,66.569,66.509,66.526,62400000.0
2009-11-17 23:35:00,66.534,66.542,66.521,66.539,62400000.0
2009-11-17 23:40:00,66.537,66.551,66.526,66.534,65600000.0
2009-11-17 23:45:00,66.529,66.547,66.515,66.54,66000000.0
2009-11-17 23:50:00,66.538,66.543,66.508,66.527,60800000.0
2009-11-17 23:55:00,66.536,66.543,66.475,66.475,58600000.0
2009-11-18 00:00:00,66.475,66.53,66.466,66.53,62400000.0
2009-11-18 00:05:00,66.52,66.531,66.449,66.47,65600000.0
2009-11-18 00:10:00,66.465,66.49,66.454,66.475,58600000.0
2009-11-18 00:15:00,66.481,66.492,66.481,66.486,53200000.0
2009-11-18 00:20:00,66.479,66.495,66.471,66.491,48000000.0
2009-11-18 00:25:00,66.488,66.497,66.463,66.463,56000000.0
2009-11-18 00:30:00,66.456,66.477,66.427,66.455,60200000.0
2009-11-18 00:35:00,66.466,66.482,66.425,66.425,61200000.0
2009-11-18 00:40:00,66.479,66.512,66.455,66.47,52800000.0
2009-11-18 00:45:00,66.469,66.476,66.428,66.476,55400000.0
2009-11-18 00:50:00,66.44,66.474,66.43,66.464,67600000.0
2009-11-18 00:55:00,66.459,66.484,66.433,66.473,67200000.0
2009-11-18 01:00:00,66.467,66.512,66.43,66.501,56000000.0
2009-11-18 01:05:00,66.498,66.523,66.475,66.486,59000000.0
2009-11-18 01:10:00,66.508,66.55,66.408,66.549,64000000.0
2009-11-18 01:15:00,66.554,66.566,66.516,66.528,54400000.0
2009-11-18 01:20:00,66.537,66.546,66.493,66.514,68200000.0
2009-11-18 01:25:00,66.516,66.538,66.486,66.52,52800000.0
2009-11-18 01:30:00,66.524,66.53,66.479,66.523,56000000.0
2009-11-18 01:35:00,66.505,66.54,66.415,66.501,56000000.0
2009-11-18 01:40:00,66.51,66.523,66.461,66.514,59200000.0
2009-11-18 01:45:00,66.508,66.536,66.496,66.507,60800000.0
2009-11-18 01:50:00,66.488,66.52,66.464,66.507,64000000.0
2009-11-18 01:55:00,66.524,66.526,66.49,66.504,59200000.0
2009-11-18 02:00:00,66.505,66.541,66.483,66.508,65600000.0
2009-11-18 02:05:00,66.512,66.575,66.482,66.561,83200000.0
2009-11-18 02:10:00,66.536,66.659,66.536,66.659,68800000.0
2009-11-18 02:15:00,66.647,66.659,66.512,66.658,81600000.0
2009-11-18 02:20:00,66.66,66.661,66.637,66.642,70200000.0
2009-11-18 02:25:00,66.636,66.636,66.583,66.583,62400000.0
2009-11-18 02:30:00,66.573,66.581,66.552,66.568,68800000.0
2009-11-18 02:35:00,66.56,66.595,66.539,66.545,65600000.0
2009-11-18 02:40:00,66.527,66.564,66.525,66.556,75200000.0
2009-11-18 02:45:00,66.564,66.566,66.55,66.559,59200000.0
2009-11-18 02:50:00,66.558,66.558,66.449,66.454,75200000.0
2009-11-18 02:55:00,66.474,66.539,66.474,66.503,80000000.0
2009-11-18 03:00:00,66.508,66.565,66.508,66.553,72000000.0
2009-11-18 03:05:00,66.557,66.564,66.527,66.535,67200000.0
2009-11-18 03:10:00,66.527,66.527,66.42,66.421,61200000.0
2009-11-18 03:15:00,66.451,66.507,66.411,66.411,53200000.0
2009-11-18 03:20:00,66.455,66.482,66.378,66.456,81600000.0
2009-11-18 03:25:00,66.45,66.466,66.441,66.447,64000000.0
2009-11-18 03:30:00,66.448,66.454,66.409,66.421,81400000.0
2009-11-18 03:35:00,66.429,66.442,66.378,66.383,66000000.0
2009-11-18 03:40:00,66.374,66.389,66.365,66.385,78400000.0
2009-11-18 03:45:00,66.388,66.407,66.377,66.395,100800000.0
2009-11-18 03:50:00,66.4,66.4,66.356,66.377,56000000.0
2009-11-18 03:55:00,66.381,66.381,66.325,66.343,64000000.0
2009-11-18 04:00:00,66.338,66.374,66.331,66.374,51000000.0
2009-11-18 04:05:00,66.375,66.375,66.337,66.35,66000000.0
2009-11-18 04:10:00,66.346,66.42,66.322,66.42,54400000.0
2009-11-18 04:15:00,66.413,66.449,66.407,66.429,77200000.0
2009-11-18 04:20:00,66.431,66.436,66.402,66.433,64000000.0
2009-11-18 04:25:00,66.431,66.441,66.396,66.414,59200000.0
2009-11-18 04:30:00,66.414,66.446,66.408,66.425,64000000.0
2009-11-18 04:35:00,66.39,66.429,66.368,66.395,57600000.0
2009-11-18 04:40:00,66.367,66.416,66.367,66.377,56400000.0
2009-11-18 04:45:00,66.382,66.399,66.367,66.382,68800000.0
2009-11-18 04:50:00,66.375,66.389,66.349,66.353,93200000.0
2009-11-18 04:55:00,66.362,66.424,66.357,66.424,64000000.0
2009-11-18 05:00:00,66.423,66.423,66.402,66.409,57600000.0
2009-11-18 05:05:00,66.424,66.44,66.387,66.387,60800000.0
2009-11-18 05:10:00,66.421,66.422,66.386,66.391,70400000.0
2009-11-18 05:15:00,66.391,66.413,66.358,66.413,57600000.0
2009-11-18 05:20:00,66.346,66.4,66.346,66.39,131000000.0
2009-11-18 05:25:00,66.394,66.399,66.355,66.355,91200000.0
2009-11-18 05:30:00,66.378,66.388,66.339,66.355,64000000.0
2009-11-18 05:35:00,66.347,66.347,66.307,66.311,56000000.0
2009-11-18 05:40:00,66.316,66.324,66.294,66.315,70400000.0
2009-11-18 05:45:00,66.318,66.365,66.318,66.362,72000000.0
2009-11-18 05:50:00,66.361,66.367,66.305,66.331,68800000.0
2009-11-18 05:55:00,66.33,66.332,66.298,66.322,64400000.0
2009-11-18 06:00:00,66.324,66.332,66.292,66.307,104000000.0
2009-11-18 06:05:00,66.305,66.305,66.284,66.289,80400000.0
2009-11-18 06:10:00,66.285,66.3,66.273,66.277,94400000.0
2009-11-18 06:15:00,66.277,66.296,66.265,66.265,62800000.0
2009-11-18 06:20:00,66.271,66.283,66.262,66.28,60800000.0
2009-11-18 06:25:00,66.28,66.316,66.28,66.316,57600000.0
2009-11-18 06:30:00,66.315,66.323,66.29,66.291,121600000.0
2009-11-18 06:35:00,66.293,66.314,66.284,66.306,55200000.0
2009-11-18 06:40:00,66.299,66.307,66.276,66.284,104000000.0
2009-11-18 06:45:00,66.293,66.311,66.29,66.306,78400000.0
2009-11-18 06:50:00,66.313,66.341,66.306,66.322,78400000.0
2009-11-18 06:55:00,66.323,66.361,66.31,66.361,62400000.0
2009-11-18 07:00:00,66.362,66.362,66.331,66.345,75200000.0
2009-11-18 07:05:00,66.347,66.352,66.32,66.32,80800000.0
2009-11-18 07:10:00,66.321,66.325,66.289,66.313,72000000.0
2009-11-18 07:15:00,66.321,66.321,66.279,66.307,50000000.0
2009-11-18 07:20:00,66.31,66.348,66.3,66.345,62800000.0
2009-11-18 07:25:00,66.344,66.344,66.298,66.32,73600000.0
2009-11-18 07:30:00,66.331,66.338,66.293,66.335,80000000.0
2009-11-18 07:35:00,66.326,66.342,66.313,66.341,59200000.0
2009-11-18 07:40:00,66.338,66.356,66.317,66.354,118400000.0
2009-11-18 07:45:00,66.355,66.38,66.341,66.368,114000000.0
2009-11-18 07:50:00,66.366,66.425,66.366,66.41,152400000.0
2009-11-18 07:55:00,66.41,66.415,66.388,66.407,105600000.0
2009-11-18 08:00:00,66.401,66.404,66.371,66.387,96400000.0
2009-11-18 08:05:00,66.388,66.393,66.358,66.37,72000000.0
2009-11-18 08:10:00,66.388,66.405,66.361,66.384,102200000.0
2009-11-18 08:15:00,66.392,66.4,66.378,66.387,104000000.0
2009-11-18 08:20:00,66.388,66.395,66.361,66.376,113600000.0
2009-11-18 08:25:00,66.378,66.396,66.342,66.396,193600000.0
2009-11-18 08:30:00,66.388,66.402,66.365,66.379,189600000.0
2009-11-18 08:35:00,66.37,66.378,66.336,66.362,107600000.0
2009-11-18 08:40:00,66.363,66.378,66.337,66.373,130000000.0
2009-11-18 08:45:00,66.371,66.407,66.357,66.394,142200000.0
2009-11-18 08:50:00,66.39,66.409,66.384,66.409,182400000.0
2009-11-18 08:55:00,66.401,66.437,66.388,66.435,126400000.0
2009-11-18 09:00:00,66.45,66.507,66.44,66.507,121600000.0
2009-11-18 09:05:00,66.549,66.571,66.529,66.551,150200000.0
2009-11-18 09:10:00,66.552,66.552,66.506,66.509,238400000.0
2009-11-18 09:15:00,66.508,66.529,66.502,66.509,296000000.0
2009-11-18 09:20:00,66.51,66.515,66.449,66.485,275600000.0
2009-11-18 09:25:00,66.476,66.501,66.463,66.493,232000000.0
2009-11-18 09:30:00,66.491,66.509,66.458,66.488,136000000.0
2009-11-18 09:35:00,66.486,66.492,66.473,66.477,208000000.0
2009-11-18 09:40:00,66.464,66.499,66.453,66.475,206400000.0
2009-11-18 09:45:00,66.467,66.48,66.415,66.415,118200000.0
2009-11-18 09:50:00,66.41,66.439,66.4,66.426,227200000.0
2009-11-18 09:55:00,66.424,66.497,66.424,66.464,178000000.0
2009-11-18 10:00:00,66.453,66.536,66.447,66.525,242400000.0
2009-11-18 10:05:00,66.53,66.53,66.497,66.513,218000000.0
2009-11-18 10:10:00,66.5,66.513,66.446,66.446,232400000.0
2009-11-18 10:15:00,66.434,66.44,66.406,66.407,269800000.0
2009-11-18 10:20:00,66.404,66.46,66.404,66.46,216400000.0
2009-11-18 10:25:00,66.461,66.48,66.451,66.48,287800000.0
2009-11-18 10:30:00,66.476,66.574,66.476,66.573,158800000.0
2009-11-18 10:35:00,66.566,66.594,66.531,66.594,91600000.0
2009-11-18 10:40:00,66.602,66.602,66.548,66.565,165200000.0
2009-11-18 10:45:00,66.558,66.586,66.54,66.583,140800000.0
2009-11-18 10:50:00,66.577,66.605,66.549,66.556,277200000.0
2009-11-18 10:55:00,66.556,66.597,66.54,66.553,209600000.0
2009-11-18 11:00:00,66.551,66.551,66.518,66.536,187600000.0
2009-11-18 11:05:00,66.533,66.548,66.516,66.538,194600000.0
2009-11-18 11:10:00,66.538,66.542,66.508,66.529,284800000.0
2009-11-18 11:15:00,66.522,66.538,66.518,66.531,236200000.0
2009-11-18 11:20:00,66.518,66.61,66.518,66.61,221200000.0
2009-11-18 11:25:00,66.612,66.641,66.604,66.617,172800000.0
2009-11-18 11:30:00,66.598,66.65,66.57,66.65,124800000.0
2009-11-18 11:35:00,66.64,66.644,66.594,66.594,180800000.0
2009-11-18 11:40:00,66.596,66.601,66.572,66.596,225600000.0
2009-11-18 11:45:00,66.583,66.594,66.547,66.573,264600000.0
2009-11-18 11:50:00,66.587,66.594,66.539,66.541,204800000.0
2009-11-18 11:55:00,66.549,66.628,66.549,66.624,224400000.0
2009-11-18 12:00:00,66.617,66.618,66.588,66.612,163200000.0
2009-11-18 12:05:00,66.603,66.614,66.581,66.608,142400000.0
2009-11-18 12:10:00,66.617,66.619,66.594,66.602,124800000.0
2009-11-18 12:15:00,66.612,66.661,66.612,66.651,158400000.0
2009-11-18 12:20:00,66.649,66.657,66.626,66.628,192000000.0
2009-11-18 12:25:00,66.617,66.67,66.559,66.566,258600000.0
2009-11-18 12:30:00,66.551,66.686,66.533,66.653,213600000.0
2009-11-18 12:35:00,66.658,66.678,66.649,66.678,114600000.0
2009-11-18 12:40:00,66.671,66.671,66.612,66.644,119800000.0
2009-11-18 12:45:00,66.649,66.649,66.628,66.632,182400000.0
2009-11-18 12:50:00,66.637,66.691,66.637,66.65,120800000.0
2009-11-18 12:55:00,66.651,66.654,66.639,66.644,98000000.0
2009-11-18 13:00:00,66.648,66.664,66.606,66.664,61200000.0
2009-11-18 13:05:00,66.663,66.677,66.649,66.653,96000000.0
2009-11-18 13:10:00,66.647,66.674,66.639,66.674,80000000.0
2009-11-18 13:15:00,66.674,66.688,66.654,66.686,147200000.0
2009-11-18 13:20:00,66.686,66.694,66.669,66.694,158400000.0
2009-11-18 13:25:00,66.706,66.718,66.692,66.7,140800000.0
2009-11-18 13:30:00,66.701,66.717,66.673,66.701,158400000.0
2009-11-18 13:35:00,66.699,66.699,66.665,66.665,139200000.0
2009-11-18 13:40:00,66.683,66.715,66.669,66.715,102800000.0
2009-11-18 13:45:00,66.712,66.729,66.706,66.706,115200000.0
2009-11-18 13:50:00,66.709,66.722,66.693,66.706,164800000.0
2009-11-18 13:55:00,66.696,66.696,66.667,66.671,120000000.0
2009-11-18 14:00:00,66.679,66.711,66.678,66.709,104000000.0
2009-11-18 14:05:00,66.701,66.718,66.694,66.706,115600000.0
2009-11-18 14:10:00,66.702,66.702,66.676,66.685,88000000.0
2009-11-18 14:15:00,66.691,66.716,66.678,66.684,128400000.0
2009-11-18 14:20:00,66.691,66.695,66.678,66.695,118400000.0
2009-11-18 14:25:00,66.696,66.714,66.685,66.705,59200000.0
2009-11-18 14:30:00,66.701,66.72,66.61,66.705,64000000.0
2009-11-18 14:35:00,66.707,66.708,66.671,66.694,51600000.0
2009-11-18 14:40:00,66.699,66.729,66.694,66.729,54800000.0
2009-11-18 14:45:00,66.733,66.735,66.713,66.726,59200000.0
2009-11-18 14:50:00,66.72,66.729,66.71,66.711,51200000.0
2009-11-18 14:55:00,66.714,66.738,66.696,66.726,59200000.0
2009-11-18 15:00:00,66.73,66.791,66.728,66.791,59200000.0
2009-11-18 15:05:00,66.793,66.817,66.783,66.81,60800000.0
2009-11-18 15:10:00,66.804,66.816,66.785,66.8,51200000.0
2009-11-18 15:15:00,66.803,66.803,66.761,66.776,64000000.0
2009-11-18 15:20:00,66.768,66.771,66.673,66.755,59200000.0
2009-11-18 15:25:00,66.765,66.768,66.709,66.709,49600000.0
2009-11-18 15:30:00,66.64,66.724,66.606,66.724,65600000.0
2009-11-18 15:35:00,66.72,66.72,66.631,66.654,56000000.0
2009-11-18 15:40:00,66.643,66.643,66.566,66.572,59200000.0
2009-11-18 15:45:00,66.563,66.585,66.554,66.57,54400000.0
2009-11-18 15:50:00,66.563,66.602,66.562,66.591,57600000.0
2009-11-18 15:55:00,66.586,66.618,66.57,66.614,60800000.0
2009-11-18 16:00:00,66.619,66.654,66.55,66.552,60800000.0
2009-11-18 16:05:00,66.56,66.622,66.558,66.599,65600000.0
2009-11-18 16:10:00,66.614,66.625,66.575,66.624,57600000.0
2009-11-18 16:15:00,66.63,66.664,66.581,66.664,62400000.0
2009-11-18 16:20:00,66.665,66.669,66.62,66.62,56000000.0
2009-11-18 16:25:00,66.617,66.628,66.593,66.593,68800000.0
2009-11-18 16:30:00,66.591,66.593,66.516,66.525,65600000.0
2009-11-18 16:35:00,66.527,66.551,66.508,66.528,64000000.0
2009-11-18 16:40:00,66.535,66.646,66.531,66.626,65600000.0
2009-11-18 16:45:00,66.636,66.648,66.616,66.617,65600000.0
2009-11-18 16:50:00,66.613,66.624,66.491,66.529,57600000.0
2009-11-18 16:55:00,66.535,66.572,66.521,66.549,68800000.0
2009-11-18 17:00:00,66.538,66.573,66.444,66.46,59200000.0
2009-11-18 17:05:00,66.458,66.513,66.458,66.508,65600000.0
2009-11-18 17:10:00,66.5,66.512,66.414,66.426,58000000.0
2009-11-18 17:15:00,66.427,66.46,66.426,66.458,53200000.0
2009-11-18 17:20:00,66.463,66.474,66.386,66.472,49600000.0
2009-11-18 17:25:00,66.467,66.479,66.452,66.461,65000000.0
2009-11-18 17:30:00,66.481,66.5,66.457,66.489,64000000.0
2009-11-18 17:35:00,66.489,66.543,66.478,66.532,59600000.0
2009-11-18 17:40:00,66.554,66.605,66.548,66.605,54400000.0
2009-11-18 17:45:00,66.613,66.625,66.596,66.625,59200000.0
2009-11-18 17:50:00,66.63,66.63,66.565,66.567,62400000.0
2009-11-18 17:55:00,66.571,66.582,66.514,66.516,57600000.0
2009-11-18 18:00:00,66.516,66.559,66.428,66.541,63400000.0
2009-11-18 18:05:00,66.532,66.548,66.481,66.495,65600000.0
2009-11-18 18:10:00,66.502,66.502,66.422,66.438,57600000.0
2009-11-18 18:15:00,66.461,66.617,66.461,66.609,51200000.0
2009-11-18 18:20:00,66.583,66.583,66.519,66.557,60800000.0
2009-11-18 18:25:00,66.565,66.607,66.55,66.607,60800000.0
2009-11-18 18:30:00,66.615,66.622,66.586,66.598,59200000.0
2009-11-18 18:35:00,66.626,66.653,66.625,66.64,70400000.0
2009-11-18 18:40:00,66.649,66.694,66.643,66.694,62400000.0
2009-11-18 18:45:00,66.69,66.696,66.672,66.672,58600000.0
2009-11-18 18:50:00,66.671,66.691,66.645,66.665,56000000.0
2009-11-18 18:55:00,66.66,66.688,66.65,66.661,67600000.0
2009-11-18 19:00:00,66.659,66.667,66.624,66.639,54400000.0
2009-11-18 19:05:00,66.632,66.678,66.631,66.67,70400000.0
2009-11-18 19:10:00,66.637,66.67,66.637,66.663,59200000.0
2009-11-18 19:15:00,66.659,66.662,66.558,66.561,72000000.0
2009-11-18 19:20:00,66.566,66.566,66.534,66.55,67600000.0
2009-11-18 19:25:00,66.554,66.555,66.521,66.544,56000000.0
2009-11-18 19:30:00,66.539,66.56,66.527,66.559,48000000.0
2009-11-18 19:35:00,66.551,66.578,66.536,66.56,60200000.0
2009-11-18 19:40:00,66.546,66.566,66.529,66.564,62400000.0
2009-11-18 19:45:00,66.575,66.58,66.537,66.564,57000000.0
2009-11-18 19:50:00,66.568,66.571,66.518,66.523,57600000.0
2009-11-18 19:55:00,66.529,66.529,66.486,66.525,46400000.0
2009-11-18 20:00:00,66.535,66.543,66.47,66.484,54400000.0
2009-11-18 20:05:00,66.482,66.516,66.482,66.491,60800000.0
2009-11-18 20:10:00,66.477,66.527,66.477,66.505,70400000.0
2009-11-18 20:15:00,66.492,66.508,66.461,66.461,59200000.0
2009-11-18 20:20:00,66.465,66.487,66.451,66.485,52800000.0
2009-11-18 20:25:00,66.479,66.524,66.475,66.505,65600000.0
2009-11-18 20:30:00,66.494,66.537,66.467,66.494,65600000.0
2009-11-18 20:35:00,66.467,66.531,66.467,66.52,59200000.0
2009-11-18 20:40:00,66.519,66.55,66.515,66.547,57600000.0
2009-11-18 20:45:00,66.541,66.55,66.511,66.522,54400000.0
2009-11-18 20:50:00,66.491,66.521,66.485,66.489,56000000.0
2009-11-18 20:55:00,66.491,66.52,66.399,66.497,65600000.0
2009-11-18 21:00:00,66.48,66.539,66.461,66.539,65600000.0
2009-11-18 21:05:00,66.554,66.624,66.54,66.624,59200000.0
2009-11-18 21:10:00,66.623,66.623,66.595,66.597,62400000.0
2009-11-18 21:15:00,66.583,66.62,66.558,66.614,64000000.0
2009-11-18 21:20:00,66.615,66.615,66.578,66.587,67200000.0
2009-11-18 21:25:00,66.577,66.603,66.575,66.595,62400000.0
2009-11-18 21:30:00,66.597,66.6,66.552,66.579,56000000.0
2009-11-18 21:35:00,66.581,66.62,66.564,66.619,59200000.0
2009-11-18 21:40:00,66.605,66.625,66.572,66.596,64000000.0
2009-11-18 21:45:00,66.606,66.606,66.541,66.548,52800000.0
2009-11-18 21:50:00,66.555,66.555,66.443,66.518,65600000.0
2009-11-18 21:55:00,66.517,66.522,66.488,66.515,67600000.0
2009-11-18 22:00:00,66.524,66.549,66.466,66.536,60800000.0
2009-11-18 22:05:00,66.53,66.602,66.506,66.592,70400000.0
2009-11-18 22:10:00,66.596,66.601,66.559,66.585,67200000.0
2009-11-18 22:15:00,66.589,66.604,66.576,66.583,58000000.0
2009-11-18 22:20:00,66.587,66.614,66.567,66.592,61200000.0
2009-11-18 22:25:00,66.597,66.609,66.575,66.578,64000000.0
2009-11-18 22:30:00,66.591,66.622,66.583,66.622,64000000.0
2009-11-18 22:35:00,66.634,66.634,66.602,66.604,68800000.0
2009-11-18 22:40:00,66.605,66.627,66.582,66.627,49600000.0
2009-11-18 22:45:00,66.62,66.63,66.603,66.62,63200000.0
2009-11-18 22:50:00,66.613,66.636,66.592,66.634,56400000.0
2009-11-18 22:55:00,66.643,66.711,66.641,66.69,62400000.0
2009-11-18 23:00:00,66.687,66.727,66.655,66.655,65000000.0
2009-11-18 23:05:00,66.636,66.691,66.636,66.682,62400000.0
2009-11-18 23:10:00,66.673,66.674,66.637,66.669,40000000.0
2009-11-18 23:15:00,66.661,66.664,66.634,66.638,56000000.0
2009-11-18 23:20:00,66.64,66.662,66.629,66.647,62400000.0
2009-11-18 23:25:00,66.642,66.645,66.549,66.594,67200000.0
2009-11-18 23:30:00,66.585,66.611,66.572,66.588,62400000.0
2009-11-18 23:35:00,66.593,66.621,66.574,66.621,62400000.0
2009-11-18 23:40:00,66.616,66.63,66.59,66.63,65600000.0
2009-11-18 23:45:00,66.598,66.625,66.585,66.605,65600000.0
2009-11-18 23:50:00,66.586,66.619,66.586,66.604,60800000.0
2009-11-18 23:55:00,66.603,66.618,66.584,66.584,58600000.0
2009-11-19 00:00:00,66.57,66.608,66.56,66.606,62400000.0
2009-11-19 00:05:00,66.576,66.592,66.539,66.587,65600000.0
2009-11-19 00:10:00,66.589,66.589,66.535,66.576,59200000.0
2009-11-19 00:15:00,66.579,66.608,66.574,66.607,52800000.0
2009-11-19 00:20:00,66.598,66.618,66.589,66.618,48000000.0
2009-11-19 00:25:00,66.61,66.611,66.57,66.57,56000000.0
2009-11-19 00:30:00,66.565,66.604,66.565,66.583,68800000.0
2009-11-19 00:35:00,66.585,66.589,66.547,66.552,62400000.0
2009-11-19 00:40:00,66.575,66.585,66.548,66.563,58000000.0
2009-11-19 00:45:00,66.577,66.583,66.538,66.579,57000000.0
2009-11-19 00:50:00,66.568,66.57,66.514,66.525,66600000.0
2009-11-19 00:55:00,66.528,66.536,66.496,66.522,67200000.0
2009-11-19 01:00:00,66.526,66.568,66.459,66.534,56000000.0
2009-11-19 01:05:00,66.515,66.562,66.515,66.546,59200000.0
2009-11-19 01:10:00,66.552,66.577,66.444,66.577,64400000.0
2009-11-19 01:15:00,66.575,66.625,66.564,66.615,53200000.0
2009-11-19 01:20:00,66.608,66.639,66.601,66.636,60800000.0
2009-11-19 01:25:00,66.637,66.656,66.609,66.625,53200000.0
2009-11-19 01:30:00,66.628,66.647,66.613,66.647,56000000.0
2009-11-19 01:35:00,66.653,66.659,66.562,66.649,56000000.0
2009-11-19 01:40:00,66.642,66.642,66.583,66.611,57600000.0
2009-11-19 01:45:00,66.631,66.634,66.602,66.608,52800000.0
2009-11-19 01:50:00,66.611,66.611,66.557,66.574,64400000.0
2009-11-19 01:55:00,66.571,66.602,66.57,66.591,54800000.0
2009-11-19 02:00:00,66.575,66.576,66.541,66.551,66000000.0
2009-11-19 02:05:00,66.558,66.558,66.491,66.502,83200000.0
2009-11-19 02:10:00,66.505,66.526,66.492,66.511,67200000.0
2009-11-19 02:15:00,66.501,66.501,66.454,66.477,72400000.0
2009-11-19 02:20:00,66.477,66.503,66.457,66.467,70400000.0
2009-11-19 02:25:00,66.461,66.461,66.369,66.369,62400000.0
2009-11-19 02:30:00,66.38,66.403,66.379,66.393,68800000.0
2009-11-19 02:35:00,66.389,66.389,66.357,66.374,65600000.0
2009-11-19 02:40:00,66.372,66.385,66.34,66.354,75200000.0
2009-11-19 02:45:00,66.37,66.374,66.291,66.291,59200000.0
2009-11-19 02:50:00,66.29,66.294,66.184,66.193,75600000.0
2009-11-19 02:55:00,66.269,66.329,66.26,66.316,80000000.0
2009-11-19 03:00:00,66.316,66.32,66.276,66.28,72000000.0
2009-11-19 03:05:00,66.291,66.3,66.251,66.263,67200000.0
2009-11-19 03:10:00,66.241,66.241,66.19,66.192,61200000.0
2009-11-19 03:15:00,66.191,66.201,66.154,66.167,52800000.0
2009-11-19 03:20:00,66.171,66.205,66.105,66.163,81600000.0
2009-11-19 03:25:00,66.158,66.158,66.118,66.124,64000000.0
2009-11-19 03:30:00,66.146,66.202,66.144,66.17,81600000.0
2009-11-19 03:35:00,66.16,66.175,66.133,66.161,65600000.0
2009-11-19 03:40:00,66.153,66.174,66.12,66.13,78400000.0
2009-11-19 03:45:00,66.13,66.152,66.103,66.103,100800000.0
2009-11-19 03:50:00,66.095,66.118,66.082,66.113,56000000.0
2009-11-19 03:55:00,66.127,66.163,66.114,66.148,64000000.0
2009-11-19 04:00:00,66.146,66.146,66.092,66.121,51200000.0
2009-11-19 04:05:00,66.116,66.121,66.039,66.039,62400000.0
2009-11-19 04:10:00,66.051,66.07,66.038,66.063,59200000.0
2009-11-19 04:15:00,66.058,66.059,65.976,65.982,76800000.0
2009-11-19 04:20:00,65.985,65.991,65.904,65.93,64000000.0
2009-11-19 04:25:00,65.944,65.951,65.842,65.846,59200000.0
2009-11-19 04:30:00,65.845,65.868,65.808,65.867,64000000.0
2009-11-19 04:35:00,65.872,65.929,65.872,65.907,57600000.0
2009-11-19 04:40:00,65.9,65.948,65.894,65.942,56000000.0
2009-11-19 04:45:00,65.938,65.99,65.937,65.957,68800000.0
2009-11-19 04:50:00,65.917,65.93,65.87,65.894,92800000.0
2009-11-19 04:55:00,65.902,65.926,65.896,65.926,64000000.0
2009-11-19 05:00:00,65.913,65.923,65.875,65.875,58000000.0
2009-11-19 05:05:00,65.897,65.916,65.886,65.902,60800000.0
2009-11-19 05:10:00,65.898,65.901,65.846,65.872,70400000.0
2009-11-19 05:15:00,65.866,65.866,65.808,65.848,57600000.0
2009-11-19 05:20:00,65.861,65.869,65.838,65.857,131200000.0
2009-11-19 05:25:00,65.854,65.874,65.831,65.855,91600000.0
2009-11-19 05:30:00,65.849,65.861,65.816,65.824,64000000.0
2009-11-19 05:35:00,65.826,65.834,65.794,65.794,56000000.0
2009-11-19 05:40:00,65.801,65.812,65.781,65.8,67200000.0
2009-11-19 05:45:00,65.802,65.802,65.728,65.738,72400000.0
2009-11-19 05:50:00,65.734,65.748,65.705,65.714,68600000.0
2009-11-19 05:55:00,65.718,65.752,65.71,65.71,64200000.0
2009-11-19 06:00:00,65.721,65.77,65.721,65.765,104000000.0
2009-11-19 06:05:00,65.766,65.778,65.748,65.752,75200000.0
2009-11-19 06:10:00,65.76,65.772,65.714,65.715,84800000.0
2009-11-19 06:15:00,65.714,65.714,65.68,65.701,62400000.0
2009-11-19 06:20:00,65.702,65.702,65.58,65.594,61200000.0
2009-11-19 06:25:00,65.592,65.664,65.59,65.64,62400000.0
2009-11-19 06:30:00,65.637,65.719,65.637,65.719,121600000.0
2009-11-19 06:35:00,65.748,65.774,65.713,65.713,54800000.0
2009-11-19 06:40:00,65.744,65.773,65.731,65.77,104000000.0
2009-11-19 06:45:00,65.762,65.765,65.648,65.65,78400000.0
2009-11-19 06:50:00,65.63,65.685,65.615,65.682,78400000.0
2009-11-19 06:55:00,65.657,65.708,65.657,65.69,68800000.0
2009-11-19 07:00:00,65.683,65.683,65.617,65.617,75200000.0
2009-11-19 07:05:00,65.61,65.66,65.6,65.658,80000000.0
2009-11-19 07:10:00,65.67,65.69,65.67,65.68,72400000.0
2009-11-19 07:15:00,65.687,65.691,65.654,65.655,49600000.0
2009-11-19 07:20:00,65.684,65.692,65.674,65.687,62800000.0
2009-11-19 07:25:00,65.686,65.694,65.645,65.685,73600000.0
2009-11-19 07:30:00,65.672,65.704,65.65,65.704,76800000.0
2009-11-19 07:35:00,65.686,65.693,65.62,65.642,59200000.0
2009-11-19 07:40:00,65.644,65.681,65.635,65.647,119200000.0
2009-11-19 07:45:00,65.677,65.712,65.665,65.712,113600000.0
2009-11-19 07:50:00,65.695,65.724,65.662,65.668,152400000.0
2009-11-19 07:55:00,65.686,65.687,65.653,65.679,105600000.0
2009-11-19 08:00:00,65.66,65.685,65.659,65.669,95400000.0
2009-11-19 08:05:00,65.67,65.722,65.658,65.699,72000000.0
2009-11-19 08:10:00,65.706,65.71,65.67,65.69,102400000.0
2009-11-19 08:15:00,65.7,65.731,65.696,65.725,104000000.0
2009-11-19 08:20:00,65.731,65.746,65.718,65.727,113600000.0
2009-11-19 08:25:00,65.746,65.746,65.705,65.707,193600000.0
2009-11-19 08:30:00,65.687,65.688,65.635,65.667,188200000.0
2009-11-19 08:35:00,65.672,65.699,65.667,65.678,107600000.0
2009-11-19 08:40:00,65.675,65.737,65.666,65.732,131200000.0
2009-11-19 08:45:00,65.723,65.745,65.705,65.705,142400000.0
2009-11-19 08:50:00,65.704,65.717,65.635,65.635,182800000.0
2009-11-19 08:55:00,65.635,65.635,65.601,65.601,126400000.0
2009-11-19 09:00:00,65.601,65.625,65.582,65.601,121600000.0
2009-11-19 09:05:00,65.599,65.618,65.591,65.613,149800000.0
2009-11-19 09:10:00,65.603,65.616,65.553,65.601,238800000.0
2009-11-19 09:15:00,65.61,65.616,65.505,65.505,296400000.0
2009-11-19 09:20:00,65.516,65.531,65.444,65.459,274600000.0
2009-11-19 09:25:00,65.454,65.5,65.443,65.497,231400000.0
2009-11-19 09:30:00,65.493,65.494,65.435,65.452,136000000.0
2009-11-19 09:35:00,65.437,65.457,65.403,65.452,208000000.0
2009-11-19 09:40:00,65.455,65.461,65.377,65.385,206800000.0
2009-11-19 09:45:00,65.347,65.367,65.261,65.261,118400000.0
2009-11-19 09:50:00,65.253,65.343,65.23,65.338,227200000.0
2009-11-19 09:55:00,65.327,65.343,65.235,65.235,177600000.0
2009-11-19 10:00:00,65.21,65.216,65.113,65.113,242400000.0
2009-11-19 10:05:00,65.116,65.285,65.105,65.274,217800000.0
2009-11-19 10:10:00,65.274,65.291,65.174,65.179,234000000.0
2009-11-19 10:15:00,65.176,65.202,65.057,65.173,271200000.0
2009-11-19 10:20:00,65.189,65.217,65.161,65.217,216800000.0
2009-11-19 10:25:00,65.232,65.286,65.232,65.276,287800000.0
2009-11-19 10:30:00,65.263,65.263,65.203,65.249,158800000.0
2009-11-19 10:35:00,65.268,65.285,65.221,65.254,91600000.0
2009-11-19 10:40:00,65.268,65.274,65.25,65.262,164800000.0
2009-11-19 10:45:00,65.265,65.289,65.235,65.264,141200000.0
2009-11-19 10:50:00,65.252,65.293,65.252,65.277,276200000.0
2009-11-19 10:55:00,65.281,65.34,65.279,65.333,209600000.0
2009-11-19 11:00:00,65.336,65.395,65.336,65.375,186600000.0
2009-11-19 11:05:00,65.371,65.377,65.266,65.268,195600000.0
2009-11-19 11:10:00,65.273,65.286,65.209,65.219,284800000.0
2009-11-19 11:15:00,65.193,65.193,65.043,65.046,237200000.0
2009-11-19 11:20:00,65.04,65.149,65.04,65.132,220800000.0
2009-11-19 11:25:00,65.128,65.139,65.1,65.118,172600000.0
2009-11-19 11:30:00,65.147,65.16,65.137,65.155,124800000.0
2009-11-19 11:35:00,65.15,65.223,65.15,65.219,180800000.0
2009-11-19 11:40:00,65.223,65.252,65.217,65.231,225600000.0
2009-11-19 11:45:00,65.232,65.253,65.18,65.194,264000000.0
2009-11-19 11:50:00,65.194,65.249,65.186,65.191,204200000.0
2009-11-19 11:55:00,65.206,65.217,65.133,65.137,224400000.0
2009-11-19 12:00:00,65.144,65.211,65.128,65.211,162600000.0
2009-11-19 12:05:00,65.231,65.235,65.159,65.178,142400000.0
2009-11-19 12:10:00,65.182,65.232,65.165,65.232,125600000.0
2009-11-19 12:15:00,65.231,65.238,65.126,65.145,158400000.0
2009-11-19 12:20:00,65.149,65.169,65.127,65.144,192400000.0
2009-11-19 12:25:00,65.16,65.184,65.04,65.069,259200000.0
2009-11-19 12:30:00,65.067,65.184,65.029,65.144,213000000.0
2009-11-19 12:35:00,65.163,65.2,65.161,65.2,115200000.0
2009-11-19 12:40:00,65.196,65.281,65.194,65.281,120000000.0
2009-11-19 12:45:00,65.298,65.313,65.226,65.226,182400000.0
2009-11-19 12:50:00,65.22,65.228,65.157,65.16,120000000.0
2009-11-19 12:55:00,65.163,65.169,65.112,65.119,97600000.0
2009-11-19 13:00:00,65.108,65.127,65.104,65.126,61200000.0
2009-11-19 13:05:00,65.139,65.143,65.11,65.11,96400000.0
2009-11-19 13:10:00,65.106,65.108,65.079,65.108,80000000.0
2009-11-19 13:15:00,65.108,65.14,65.084,65.088,147200000.0
2009-11-19 13:20:00,65.079,65.079,64.901,64.909,158400000.0
2009-11-19 13:25:00,64.893,64.893,64.836,64.862,141200000.0
2009-11-19 13:30:00,64.869,64.871,64.784,64.787,158400000.0
2009-11-19 13:35:00,64.777,64.83,64.774,64.821,139000000.0
2009-11-19 13:40:00,64.819,64.82,64.784,64.808,102800000.0
2009-11-19 13:45:00,64.823,64.841,64.779,64.779,115600000.0
2009-11-19 13:50:00,64.774,64.823,64.76,64.823,164800000.0
2009-11-19 13:55:00,64.818,64.818,64.734,64.768,120400000.0
2009-11-19 14:00:00,64.759,64.773,64.736,64.768,104000000.0
2009-11-19 14:05:00,64.761,64.837,64.749,64.837,115600000.0
2009-11-19 14:10:00,64.806,64.837,64.804,64.818,88000000.0
2009-11-19 14:15:00,64.814,64.841,64.685,64.685,127800000.0
2009-11-19 14:20:00,64.692,64.729,64.68,64.714,118400000.0
2009-11-19 14:25:00,64.706,64.753,64.685,64.753,59600000.0
2009-11-19 14:30:00,64.755,64.782,64.662,64.767,64000000.0
2009-11-19 14:35:00,64.763,64.763,64.724,64.759,57600000.0
2009-11-19 14:40:00,64.761,64.803,64.752,64.795,54400000.0
2009-11-19 14:45:00,64.795,64.841,64.795,64.831,60800000.0
2009-11-19 14:50:00,64.842,64.902,64.835,64.9,51200000.0
2009-11-19 14:55:00,64.905,64.927,64.898,64.901,59200000.0
2009-11-19 15:00:00,64.893,64.898,64.868,64.873,65000000.0
2009-11-19 15:05:00,64.873,64.875,64.821,64.863,60800000.0
2009-11-19 15:10:00,64.859,64.865,64.821,64.827,51200000.0
2009-11-19 15:15:00,64.823,64.823,64.763,64.772,64400000.0
2009-11-19 15:20:00,64.771,64.782,64.687,64.76,58600000.0
2009-11-19 15:25:00,64.757,64.812,64.75,64.811,49600000.0
2009-11-19 15:30:00,64.793,64.82,64.719,64.804,66000000.0
2009-11-19 15:35:00,64.831,64.911,64.809,64.809,56000000.0
2009-11-19 15:40:00,64.805,64.818,64.743,64.78,59200000.0
2009-11-19 15:45:00,64.774,64.839,64.774,64.82,54400000.0
2009-11-19 15:50:00,64.828,64.907,64.828,64.899,57600000.0
2009-11-19 15:55:00,64.91,64.916,64.852,64.878,60800000.0
2009-11-19 16:00:00,64.875,64.875,64.815,64.832,60800000.0
2009-11-19 16:05:00,64.857,64.901,64.853,64.873,66000000.0
2009-11-19 16:10:00,64.862,64.902,64.862,64.897,51200000.0
2009-11-19 16:15:00,64.909,64.989,64.909,64.969,62400000.0
2009-11-19 16:20:00,64.995,65.025,64.961,64.961,56000000.0
2009-11-19 16:25:00,64.962,64.974,64.912,64.921,68800000.0
2009-11-19 16:30:00,64.941,64.941,64.872,64.875,64000000.0
2009-11-19 16:35:00,64.872,64.872,64.736,64.736,64000000.0
2009-11-19 16:40:00,64.721,64.721,64.651,64.663,65600000.0
2009-11-19 16:45:00,64.641,64.684,64.618,64.646,65600000.0
2009-11-19 16:50:00,64.629,64.649,64.552,64.566,62400000.0
2009-11-19 16:55:00,64.562,64.64,64.562,64.585,68800000.0
2009-11-19 17:00:00,64.636,64.749,64.547,64.741,59200000.0
2009-11-19 17:05:00,64.737,64.743,64.672,64.721,65000000.0
2009-11-19 17:10:00,64.715,64.74,64.706,64.733,64000000.0
2009-11-19 17:15:00,64.711,64.711,64.651,64.651,56000000.0
2009-11-19 17:20:00,64.667,64.805,64.625,64.784,49600000.0
2009-11-19 17:25:00,64.749,64.754,64.701,64.701,65600000.0
2009-11-19 17:30:00,64.722,64.722,64.645,64.667,56000000.0
2009-11-19 17:35:00,64.679,64.721,64.662,64.707,64000000.0
2009-11-19 17:40:00,64.706,64.731,64.667,64.722,54400000.0
2009-11-19 17:45:00,64.725,64.734,64.611,64.623,59200000.0
2009-11-19 17:50:00,64.616,64.623,64.565,64.572,65600000.0
2009-11-19 17:55:00,64.601,64.636,64.584,64.584,64000000.0
2009-11-19 18:00:00,64.562,64.703,64.541,64.703,64000000.0
2009-11-19 18:05:00,64.703,64.703,64.597,64.607,65600000.0
2009-11-19 18:10:00,64.618,64.661,64.596,64.654,57600000.0
2009-11-19 18:15:00,64.645,64.691,64.645,64.666,51200000.0
2009-11-19 18:20:00,64.665,64.676,64.612,64.636,60800000.0
2009-11-19 18:25:00,64.65,64.768,64.65,64.768,60800000.0
2009-11-19 18:30:00,64.776,64.83,64.776,64.788,56000000.0
2009-11-19 18:35:00,64.771,64.807,64.751,64.806,70800000.0
2009-11-19 18:40:00,64.815,64.871,64.805,64.864,62400000.0
2009-11-19 18:45:00,64.848,64.848,64.818,64.83,59200000.0
2009-11-19 18:50:00,64.829,64.835,64.778,64.82,56400000.0
2009-11-19 18:55:00,64.828,64.977,64.828,64.976,67600000.0
2009-11-19 19:00:00,64.975,64.975,64.859,64.877,54400000.0
2009-11-19 19:05:00,64.868,64.876,64.851,64.868,70400000.0
2009-11-19 19:10:00,64.874,64.903,64.855,64.857,59200000.0
2009-11-19 19:15:00,64.847,64.877,64.831,64.851,72400000.0
2009-11-19 19:20:00,64.855,64.926,64.853,64.892,67200000.0
2009-11-19 19:25:00,64.891,64.947,64.889,64.901,56000000.0
2009-11-19 19:30:00,64.906,64.93,64.889,64.903,48000000.0
2009-11-19 19:35:00,64.888,64.94,64.888,64.928,60800000.0
2009-11-19 19:40:00,64.926,64.941,64.905,64.93,68800000.0
2009-11-19 19:45:00,64.932,64.939,64.896,64.91,57600000.0
2009-11-19 19:50:00,64.899,64.903,64.872,64.881,57600000.0
2009-11-19 19:55:00,64.878,64.886,64.842,64.863,46800000.0
2009-11-19 20:00:00,64.848,64.895,64.848,64.895,54400000.0
2009-11-19 20:05:00,64.883,64.9,64.871,64.885,60200000.0
2009-11-19 20:10:00,64.875,64.889,64.849,64.85,70400000.0
2009-11-19 20:15:00,64.838,64.838,64.791,64.804,59200000.0
2009-11-19 20:20:00,64.771,64.849,64.771,64.848,60800000.0
2009-11-19 20:25:00,64.844,64.889,64.832,64.87,65600000.0
2009-11-19 20:30:00,64.88,64.906,64.842,64.902,65600000.0
2009-11-19 20:35:00,64.895,64.916,64.895,64.896,58600000.0
2009-11-19 20:40:00,64.891,64.917,64.864,64.911,57600000.0
2009-11-19 20:45:00,64.917,64.957,64.914,64.954,54400000.0
2009-11-19 20:50:00,64.953,64.958,64.939,64.952,56000000.0
2009-11-19 20:55:00,64.939,64.997,64.891,64.97,65600000.0
2009-11-19 21:00:00,64.902,64.966,64.902,64.947,65600000.0
2009-11-19 21:05:00,64.939,64.939,64.875,64.885,59200000.0
2009-11-19 21:10:00,64.882,64.9,64.85,64.9,62400000.0
2009-11-19 21:15:00,64.889,64.913,64.877,64.895,64400000.0
2009-11-19 21:20:00,64.918,64.981,64.914,64.981,60800000.0
2009-11-19 21:25:00,64.975,65.039,64.962,64.971,62400000.0
2009-11-19 21:30:00,64.979,65.021,64.967,65.014,56000000.0
2009-11-19 21:35:00,65.027,65.048,64.99,65.024,59200000.0
2009-11-19 21:40:00,65.022,65.069,65.022,65.054,64000000.0
2009-11-19 21:45:00,65.065,65.071,64.985,64.999,53200000.0
2009-11-19 21:50:00,65.014,65.043,64.934,65.018,65600000.0
2009-11-19 21:55:00,65.013,65.025,64.989,64.991,67200000.0
2009-11-19 22:00:00,64.987,65.015,64.937,64.981,60800000.0
2009-11-19 22:05:00,64.976,64.976,64.926,64.956,70400000.0
2009-11-19 22:10:00,64.929,64.97,64.929,64.952,67200000.0
2009-11-19 22:15:00,64.956,65.009,64.956,65.009,57600000.0
2009-11-19 22:20:00,65.014,65.019,64.981,65.0,60800000.0
2009-11-19 22:25:00,64.997,65.014,64.978,64.99,68800000.0
2009-11-19 22:30:00,64.988,65.02,64.988,65.02,64000000.0
2009-11-19 22:35:00,65.018,65.028,64.995,65.028,68800000.0
2009-11-19 22:40:00,65.028,65.09,64.997,65.09,49600000.0
2009-11-19 22:45:00,65.083,65.097,65.068,65.086,62400000.0
2009-11-19 22:50:00,65.091,65.098,65.068,65.079,56000000.0
2009-11-19 22:55:00,65.084,65.136,65.07,65.136,62400000.0
2009-11-19 23:00:00,65.125,65.135,65.076,65.076,65600000.0
2009-11-19 23:05:00,65.068,65.087,65.05,65.081,62400000.0
2009-11-19 23:10:00,65.028,65.09,65.028,65.075,40000000.0
2009-11-19 23:15:00,65.089,65.105,65.066,65.094,56000000.0
2009-11-19 23:20:00,65.093,65.112,65.076,65.111,62800000.0
2009-11-19 23:25:00,65.106,65.113,65.018,65.089,67200000.0
2009-11-19 23:30:00,65.058,65.096,65.057,65.063,62400000.0
2009-11-19 23:35:00,65.085,65.102,65.074,65.079,62400000.0
2009-11-19 23:40:00,65.085,65.101,65.027,65.078,66000000.0
2009-11-19 23:45:00,65.065,65.083,65.064,65.074,65600000.0
2009-11-19 23:50:00,65.035,65.064,65.026,65.042,61200000.0
2009-11-19 23:55:00,65.036,65.057,65.008,65.008,59200000.0
2009-11-20 00:00:00,64.996,65.052,64.984,65.016,62400000.0
2009-11-20 00:05:00,65.015,65.032,64.997,65.018,65600000.0
2009-11-20 00:10:00,65.033,65.033,64.988,65.02,58000000.0
2009-11-20 00:15:00,65.026,65.035,65.002,65.002,53200000.0
2009-11-20 00:20:00,65.001,65.005,64.989,64.996,48000000.0
2009-11-20 00:25:00,65.0,65.018,64.971,65.012,56000000.0
2009-11-20 00:30:00,65.008,65.044,64.99,65.036,60800000.0
2009-11-20 00:35:00,65.018,65.042,65.005,65.041,57600000.0
2009-11-20 00:40:00,65.032,65.05,65.022,65.05,52800000.0
2009-11-20 00:45:00,65.031,65.047,65.025,65.032,60800000.0
2009-11-20 00:50:00,65.017,65.026,64.965,64.997,67200000.0
2009-11-20 00:55:00,65.0,65.031,64.968,64.973,67200000.0
2009-11-20 01:00:00,64.992,65.013,64.94,65.006,56400000.0
2009-11-20 01:05:00,64.998,65.014,64.944,64.955,59200000.0
2009-11-20 01:10:00,64.991,64.997,64.887,64.928,64000000.0
2009-11-20 01:15:00,64.924,64.931,64.839,64.845,53200000.0
2009-11-20 01:20:00,64.847,64.848,64.824,64.846,60800000.0
2009-11-20 01:25:00,64.852,64.866,64.815,64.843,59200000.0
2009-11-20 01:30:00,64.841,64.841,64.767,64.786,56000000.0
2009-11-20 01:35:00,64.789,64.893,64.789,64.869,56000000.0
2009-11-20 01:40:00,64.874,64.903,64.869,64.903,57600000.0
2009-11-20 01:45:00,64.921,64.952,64.918,64.938,52800000.0
2009-11-20 01:50:00,64.948,64.97,64.931,64.931,68800000.0
2009-11-20 01:55:00,64.938,64.939,64.919,64.931,54400000.0
2009-11-20 02:00:00,64.927,64.928,64.828,64.841,65600000.0
2009-11-20 02:05:00,64.845,64.876,64.837,64.871,83200000.0
2009-11-20 02:10:00,64.878,64.943,64.872,64.943,67200000.0
2009-11-20 02:15:00,64.931,65.017,64.931,65.017,76800000.0
2009-11-20 02:20:00,65.012,65.039,65.0,65.024,70800000.0
2009-11-20 02:25:00,65.019,65.019,64.975,65.001,62400000.0
2009-11-20 02:30:00,65.0,65.062,65.0,65.055,68200000.0
2009-11-20 02:35:00,65.064,65.12,65.018,65.114,65600000.0
2009-11-20 02:40:00,65.111,65.153,65.102,65.153,75200000.0
2009-11-20 02:45:00,65.156,65.18,65.149,65.176,59600000.0
2009-11-20 02:50:00,65.175,65.182,65.093,65.094,75600000.0
2009-11-20 02:55:00,65.103,65.103,65.013,65.037,80000000.0
2009-11-20 03:00:00,65.032,65.032,64.943,64.957,72000000.0
2009-11-20 03:05:00,64.956,64.978,64.853,64.853,67200000.0
2009-11-20 03:10:00,64.825,64.828,64.77,64.773,60800000.0
2009-11-20 03:15:00,64.77,64.81,64.752,64.797,59200000.0
2009-11-20 03:20:00,64.783,64.829,64.7,64.829,81600000.0
2009-11-20 03:25:00,64.854,64.864,64.809,64.827,64000000.0
2009-11-20 03:30:00,64.836,64.846,64.819,64.845,82000000.0
2009-11-20 03:35:00,64.828,64.847,64.804,64.823,65600000.0
2009-11-20 03:40:00,64.826,64.831,64.815,64.819,78400000.0
2009-11-20 03:45:00,64.833,64.875,64.833,64.864,100800000.0
2009-11-20 03:50:00,64.873,64.877,64.81,64.816,56400000.0
2009-11-20 03:55:00,64.819,64.825,64.748,64.77,64000000.0
2009-11-20 04:00:00,64.764,64.767,64.648,64.661,51200000.0
2009-11-20 04:05:00,64.646,64.646,64.531,64.54,62800000.0
2009-11-20 04:10:00,64.533,64.575,64.513,64.575,54400000.0
2009-11-20 04:15:00,64.564,64.63,64.543,64.63,76800000.0
2009-11-20 04:20:00,64.665,64.69,64.593,64.608,64000000.0
2009-11-20 04:25:00,64.599,64.623,64.571,64.571,59200000.0
2009-11-20 04:30:00,64.556,64.556,64.509,64.537,68800000.0
2009-11-20 04:35:00,64.54,64.54,64.51,64.529,58000000.0
2009-11-20 04:40:00,64.497,64.529,64.497,64.504,56000000.0
2009-11-20 04:45:00,64.504,64.504,64.472,64.502,68200000.0
2009-11-20 04:50:00,64.498,64.521,64.482,64.516,92800000.0
2009-11-20 04:55:00,64.508,64.508,64.451,64.461,64400000.0
2009-11-20 05:00:00,64.451,64.538,64.451,64.535,57600000.0
2009-11-20 05:05:00,64.543,64.565,64.508,64.508,60800000.0
2009-11-20 05:10:00,64.504,64.536,64.502,64.515,70400000.0
2009-11-20 05:15:00,64.503,64.569,64.499,64.569,57600000.0
2009-11-20 05:20:00,64.573,64.59,64.556,64.569,130600000.0
2009-11-20 05:25:00,64.589,64.616,64.562,64.562,91200000.0
2009-11-20 05:30:00,64.584,64.613,64.576,64.6,72000000.0
2009-11-20 05:35:00,64.624,64.684,64.618,64.675,56000000.0
2009-11-20 05:40:00,64.694,64.744,64.694,64.733,67200000.0
2009-11-20 05:45:00,64.732,64.748,64.703,64.748,72000000.0
2009-11-20 05:50:00,64.751,64.786,64.751,64.778,68800000.0
2009-11-20 05:55:00,64.776,64.863,64.775,64.863,64000000.0
2009-11-20 06:00:00,64.881,64.881,64.804,64.836,104000000.0
2009-11-20 06:05:00,64.851,64.864,64.836,64.846,82000000.0
2009-11-20 06:10:00,64.841,64.841,64.785,64.804,84800000.0
2009-11-20 06:15:00,64.8,64.812,64.746,64.766,72000000.0
2009-11-20 06:20:00,64.779,64.853,64.76,64.852,67200000.0
2009-11-20 06:25:00,64.845,64.9,64.835,64.9,57600000.0
2009-11-20 06:30:00,64.894,64.907,64.871,64.874,121600000.0
2009-11-20 06:35:00,64.879,64.899,64.864,64.899,54800000.0
2009-11-20 06:40:00,64.886,64.917,64.875,64.876,104800000.0
2009-11-20 06:45:00,64.857,64.87,64.838,64.847,78800000.0
2009-11-20 06:50:00,64.853,64.878,64.84,64.868,78400000.0
2009-11-20 06:55:00,64.861,64.972,64.845,64.972,62400000.0
2009-11-20 07:00:00,64.978,65.03,64.967,65.008,75200000.0
2009-11-20 07:05:00,65.006,65.006,64.951,64.969,80000000.0
2009-11-20 07:10:00,64.961,64.961,64.947,64.961,72000000.0
2009-11-20 07:15:00,64.965,64.966,64.928,64.936,49600000.0
2009-11-20 07:20:00,64.948,64.969,64.933,64.967,62400000.0
2009-11-20 07:25:00,64.96,64.973,64.945,64.946,73600000.0
2009-11-20 07:30:00,64.95,64.972,64.95,64.971,69800000.0
2009-11-20 07:35:00,64.962,64.973,64.932,64.953,59200000.0
2009-11-20 07:40:00,64.919,64.959,64.919,64.945,118200000.0
2009-11-20 07:45:00,64.942,64.947,64.904,64.936,114000000.0
2009-11-20 07:50:00,64.942,64.961,64.93,64.94,152000000.0
2009-11-20 07:55:00,64.964,64.966,64.949,64.965,105600000.0
2009-11-20 08:00:00,64.97,64.978,64.934,64.967,95400000.0
2009-11-20 08:05:00,64.963,64.963,64.936,64.945,72000000.0
2009-11-20 08:10:00,64.947,64.957,64.924,64.944,102400000.0
2009-11-20 08:15:00,64.943,64.943,64.871,64.871,104000000.0
2009-11-20 08:20:00,64.876,64.881,64.839,64.839,113600000.0
2009-11-20 08:25:00,64.857,64.898,64.853,64.86,194000000.0
2009-11-20 08:30:00,64.862,64.876,64.849,64.867,188800000.0
2009-11-20 08:35:00,64.875,64.888,64.857,64.863,107200000.0
2009-11-20 08:40:00,64.858,64.901,64.825,64.825,131200000.0
2009-11-20 08:45:00,64.816,64.859,64.8,64.847,142400000.0
2009-11-20 08:50:00,64.844,64.862,64.818,64.826,182800000.0
2009-11-20 08:55:00,64.83,64.848,64.818,64.844,126800000.0
2009-11-20 09:00:00,64.841,64.907,64.827,64.895,121600000.0
2009-11-20 09:05:00,64.896,64.953,64.874,64.953,149800000.0
2009-11-20 09:10:00,64.955,64.967,64.941,64.952,238800000.0
2009-11-20 09:15:00,64.962,64.972,64.908,64.908,296000000.0
2009-11-20 09:20:00,64.91,64.95,64.894,64.94,276400000.0
2009-11-20 09:25:00,64.94,64.965,64.907,64.91,232000000.0
2009-11-20 09:30:00,64.901,64.901,64.829,64.839,136400000.0
2009-11-20 09:35:00,64.835,64.835,64.742,64.814,207400000.0
2009-11-20 09:40:00,64.807,64.843,64.806,64.834,205800000.0
2009-11-20 09:45:00,64.836,64.862,64.806,64.817,117200000.0
2009-11-20 09:50:00,64.815,64.825,64.785,64.818,227600000.0
2009-11-20 09:55:00,64.825,64.87,64.825,64.848,177400000.0
2009-11-20 10:00:00,64.841,64.86,64.811,64.811,242000000.0
2009-11-20 10:05:00,64.813,64.816,64.753,64.772,217600000.0
2009-11-20 10:10:00,64.77,64.855,64.77,64.824,233400000.0
2009-11-20 10:15:00,64.839,64.856,64.815,64.833,271200000.0
2009-11-20 10:20:00,64.843,64.872,64.819,64.819,216400000.0
2009-11-20 10:25:00,64.811,64.841,64.793,64.831,288400000.0
2009-11-20 10:30:00,64.834,64.854,64.825,64.84,158800000.0
2009-11-20 10:35:00,64.826,64.834,64.799,64.822,91200000.0
2009-11-20 10:40:00,64.819,64.825,64.796,64.798,165200000.0
2009-11-20 10:45:00,64.78,64.786,64.761,64.78,140800000.0
2009-11-20 10:50:00,64.769,64.825,64.768,64.821,277600000.0
2009-11-20 10:55:00,64.826,64.827,64.778,64.798,209000000.0
2009-11-20 11:00:00,64.803,64.806,64.703,64.711,187200000.0
2009-11-20 11:05:00,64.717,64.719,64.659,64.665,195600000.0
2009-11-20 11:10:00,64.669,64.714,64.666,64.691,284800000.0
2009-11-20 11:15:00,64.679,64.701,64.624,64.624,236800000.0
2009-11-20 11:20:00,64.632,64.683,64.631,64.681,220800000.0
2009-11-20 11:25:00,64.675,64.693,64.652,64.655,173200000.0
2009-11-20 11:30:00,64.652,64.658,64.597,64.599,125200000.0
2009-11-20 11:35:00,64.602,64.604,64.554,64.558,181200000.0
2009-11-20 11:40:00,64.566,64.592,64.564,64.585,226000000.0
2009-11-20 11:45:00,64.589,64.595,64.465,64.466,264000000.0
2009-11-20 11:50:00,64.47,64.505,64.45,64.501,204800000.0
2009-11-20 11:55:00,64.51,64.559,64.507,64.525,224000000.0
2009-11-20 12:00:00,64.516,64.535,64.46,64.485,163200000.0
2009-11-20 12:05:00,64.494,64.518,64.466,64.505,142400000.0
2009-11-20 12:10:00,64.509,64.576,64.507,64.521,125200000.0
2009-11-20 12:15:00,64.522,64.533,64.49,64.531,158400000.0
2009-11-20 12:20:00,64.538,64.552,64.492,64.492,193200000.0
2009-11-20 12:25:00,64.485,64.505,64.34,64.37,259600000.0
2009-11-20 12:30:00,64.361,64.473,64.325,64.456,212800000.0
2009-11-20 12:35:00,64.452,64.452,64.33,64.354,115200000.0
2009-11-20 12:40:00,64.351,64.385,64.351,64.357,121200000.0
2009-11-20 12:45:00,64.386,64.434,64.386,64.419,182400000.0
2009-11-20 12:50:00,64.408,64.408,64.333,64.333,120000000.0
2009-11-20 12:55:00,64.333,64.348,64.275,64.311,97000000.0
2009-11-20 13:00:00,64.322,64.342,64.285,64.318,60800000.0
2009-11-20 13:05:00,64.32,64.32,64.269,64.287,96000000.0
2009-11-20 13:10:00,64.292,64.325,64.292,64.307,80000000.0
2009-11-20 13:15:00,64.286,64.286,64.188,64.226,147200000.0
2009-11-20 13:20:00,64.243,64.294,64.238,64.294,158800000.0
2009-11-20 13:25:00,64.298,64.335,64.298,64.32,140800000.0
2009-11-20 13:30:00,64.324,64.329,64.232,64.238,158400000.0
2009-11-20 13:35:00,64.239,64.239,64.199,64.216,140000000.0
2009-11-20 13:40:00,64.231,64.231,64.136,64.179,102400000.0
2009-11-20 13:45:00,64.179,64.227,64.179,64.213,115200000.0
2009-11-20 13:50:00,64.183,64.2,64.155,64.182,164200000.0
2009-11-20 13:55:00,64.177,64.246,64.177,64.244,120000000.0
2009-11-20 14:00:00,64.242,64.242,64.161,64.169,104000000.0
2009-11-20 14:05:00,64.149,64.149,64.032,64.073,115200000.0
2009-11-20 14:10:00,64.084,64.18,64.084,64.162,88000000.0
2009-11-20 14:15:00,64.143,64.255,64.142,64.255,128000000.0
2009-11-20 14:20:00,64.251,64.251,64.104,64.133,118400000.0
2009-11-20 14:25:00,64.126,64.136,64.103,64.123,59200000.0
2009-11-20 14:30:00,64.14,64.188,64.075,64.156,64000000.0
2009-11-20 14:35:00,64.162,64.162,64.087,64.13,51200000.0
2009-11-20 14:40:00,64.154,64.202,64.154,64.202,64000000.0
2009-11-20 14:45:00,64.196,64.202,64.175,64.196,68600000.0
2009-11-20 14:50:00,64.198,64.234,64.187,64.226,51600000.0
2009-11-20 14:55:00,64.245,64.289,64.245,64.26,59200000.0
2009-11-20 15:00:00,64.272,64.286,64.253,64.261,59200000.0
2009-11-20 15:05:00,64.262,64.262,64.153,64.173,60800000.0
2009-11-20 15:10:00,64.166,64.205,64.156,64.177,54400000.0
2009-11-20 15:15:00,64.197,64.23,64.194,64.22,64000000.0
2009-11-20 15:20:00,64.234,64.236,64.131,64.223,59600000.0
2009-11-20 15:25:00,64.249,64.316,64.244,64.306,49600000.0
2009-11-20 15:30:00,64.302,64.337,64.291,64.324,65600000.0
2009-11-20 15:35:00,64.326,64.341,64.317,64.325,56000000.0
2009-11-20 15:40:00,64.337,64.406,64.319,64.38,59200000.0
2009-11-20 15:45:00,64.364,64.377,64.324,64.351,54400000.0
2009-11-20 15:50:00,64.353,64.397,64.346,64.393,57600000.0
2009-11-20 15:55:00,64.39,64.407,64.351,64.365,60200000.0
2009-11-20 16:00:00,64.377,64.476,64.377,64.476,60800000.0
2009-11-20 16:05:00,64.487,64.487,64.449,64.483,65600000.0
2009-11-20 16:10:00,64.484,64.499,64.453,64.499,51200000.0
2009-11-20 16:15:00,64.502,64.507,64.437,64.453,62400000.0
2009-11-20 16:20:00,64.451,64.49,64.429,64.486,62400000.0
2009-11-20 16:25:00,64.497,64.533,64.463,64.463,68800000.0
2009-11-20 16:30:00,64.461,64.494,64.43,64.485,72000000.0
2009-11-20 16:35:00,64.494,64.557,64.454,64.557,64400000.0
2009-11-20 16:40:00,64.595,64.664,64.566,64.629,65600000.0
2009-11-20 16:45:00,64.638,64.663,64.587,64.59,65600000.0
2009-11-20 16:50:00,64.602,64.622,64.549,64.571,57600000.0
2009-11-20 16:55:00,64.555,64.563,64.516,64.529,68800000.0
2009-11-20 17:00:00,64.51,64.538,64.426,64.51,59200000.0
2009-11-20 17:05:00,64.498,64.498,64.414,64.475,65600000.0
2009-11-20 17:10:00,64.474,64.541,64.458,64.533,57600000.0
2009-11-20 17:15:00,64.52,64.546,64.497,64.532,52800000.0
2009-11-20 17:20:00,64.543,64.543,64.408,64.459,49600000.0
2009-11-20 17:25:00,64.457,64.486,64.438,64.476,65600000.0
2009-11-20 17:30:00,64.506,64.514,64.437,64.438,61200000.0
2009-11-20 17:35:00,64.425,64.427,64.373,64.406,59200000.0
2009-11-20 17:40:00,64.405,64.423,64.319,64.32,54400000.0
2009-11-20 17:45:00,64.318,64.394,64.318,64.394,59200000.0
2009-11-20 17:50:00,64.381,64.423,64.356,64.406,62400000.0
2009-11-20 17:55:00,64.436,64.44,64.413,64.413,57600000.0
2009-11-20 18:00:00,64.409,64.517,64.382,64.476,64000000.0
2009-11-20 18:05:00,64.473,64.507,64.436,64.442,65600000.0
2009-11-20 18:10:00,64.445,64.45,64.397,64.404,57600000.0
2009-11-20 18:15:00,64.416,64.453,64.414,64.45,59200000.0
2009-11-20 18:20:00,64.442,64.452,64.321,64.424,61200000.0
2009-11-20 18:25:00,64.442,64.45,64.385,64.394,60800000.0
2009-11-20 18:30:00,64.41,64.446,64.379,64.434,56000000.0
2009-11-20 18:35:00,64.424,64.457,64.412,64.412,69800000.0
2009-11-20 18:40:00,64.419,64.448,64.419,64.432,62400000.0
2009-11-20 18:45:00,64.438,64.459,64.43,64.442,59200000.0
2009-11-20 18:50:00,64.44,64.464,64.429,64.432,56000000.0
2009-11-20 18:55:00,64.447,64.475,64.431,64.432,67200000.0
2009-11-20 19:00:00,64.432,64.432,64.356,64.368,54400000.0
2009-11-20 19:05:00,64.367,64.384,64.343,64.369,70400000.0
2009-11-20 19:10:00,64.378,64.378,64.346,64.351,59200000.0
2009-11-20 19:15:00,64.363,64.367,64.331,64.357,72000000.0
2009-11-20 19:20:00,64.358,64.36,64.333,64.349,67200000.0
2009-11-20 19:25:00,64.349,64.359,64.302,64.359,55400000.0
2009-11-20 19:30:00,64.365,64.382,64.344,64.35,48000000.0
2009-11-20 19:35:00,64.337,64.337,64.265,64.328,61200000.0
2009-11-20 19:40:00,64.309,64.347,64.303,64.347,70400000.0
2009-11-20 19:45:00,64.342,64.342,64.299,64.326,57600000.0
2009-11-20 19:50:00,64.31,64.31,64.261,64.282,57600000.0
2009-11-20 19:55:00,64.277,64.277,64.252,64.272,46400000.0
2009-11-20 20:00:00,64.273,64.303,64.25,64.3,54400000.0
2009-11-20 20:05:00,64.308,64.309,64.269,64.299,65600000.0
2009-11-20 20:10:00,64.3,64.335,64.3,64.318,74600000.0
2009-11-20 20:15:00,64.307,64.307,64.292,64.298,58600000.0
2009-11-20 20:20:00,64.295,64.299,64.256,64.256,53200000.0
2009-11-20 20:25:00,64.257,64.283,64.254,64.268,65600000.0
2009-11-20 20:30:00,64.263,64.278,64.222,64.243,66000000.0
2009-11-20 20:35:00,64.2,64.246,64.2,64.231,59200000.0
2009-11-20 20:40:00,64.22,64.227,64.202,64.216,57600000.0
2009-11-20 20:45:00,64.221,64.29,64.221,64.29,54400000.0
2009-11-20 20:50:00,64.288,64.293,64.259,64.281,55400000.0
2009-11-20 20:55:00,64.261,64.315,64.215,64.315,66000000.0
2009-11-20 21:00:00,64.277,64.367,64.277,64.367,65600000.0
2009-11-20 21:05:00,64.356,64.356,64.32,64.331,59600000.0
2009-11-20 21:10:00,64.332,64.369,64.321,64.352,62400000.0
2009-11-20 21:15:00,64.357,64.373,64.323,64.349,68800000.0
2009-11-20 21:20:00,64.318,64.356,64.318,64.34,65600000.0
2009-11-20 21:25:00,64.342,64.344,64.306,64.324,70800000.0
2009-11-20 21:30:00,64.351,64.377,64.334,64.361,56000000.0
2009-11-20 21:35:00,64.361,64.364,64.326,64.333,59200000.0
2009-11-20 21:40:00,64.319,64.357,64.318,64.327,64000000.0
2009-11-20 21:45:00,64.355,64.355,64.303,64.329,62400000.0
2009-11-20 21:50:00,64.33,64.34,64.225,64.327,65600000.0
2009-11-20 21:55:00,64.339,64.357,64.321,64.341,67600000.0
2009-11-20 22:00:00,64.332,64.346,64.28,64.346,60800000.0
2009-11-20 22:05:00,64.354,64.389,64.342,64.385,70200000.0
2009-11-20 22:10:00,64.359,64.415,64.359,64.393,67600000.0
2009-11-20 22:15:00,64.394,64.418,64.378,64.391,57600000.0
2009-11-20 22:20:00,64.397,64.431,64.37,64.413,60800000.0
2009-11-20 22:25:00,64.41,64.429,64.39,64.419,64000000.0
2009-11-20 22:30:00,64.429,64.474,64.421,64.451,64000000.0
2009-11-20 22:35:00,64.444,64.521,64.43,64.521,68800000.0
2009-11-20 22:40:00,64.527,64.536,64.488,64.516,53800000.0
2009-11-20 22:45:00,64.521,64.537,64.45,64.458,62400000.0
2009-11-20 22:50:00,64.418,64.461,64.395,64.398,56000000.0
2009-11-20 22:55:00,64.418,64.475,64.416,64.465,62400000.0
2009-11-20 23:00:00,64.456,64.467,64.371,64.371,65600000.0
2009-11-20 23:05:00,64.376,64.409,64.366,64.398,62400000.0
2009-11-20 23:10:00,64.398,64.399,64.363,64.393,40000000.0
2009-11-20 23:15:00,64.392,64.414,64.372,64.372,56000000.0
2009-11-20 23:20:00,64.406,64.446,64.397,64.437,62400000.0
2009-11-20 23:25:00,64.44,64.452,64.358,64.358,67600000.0
2009-11-20 23:30:00,64.37,64.418,64.34,64.387,62400000.0
2009-11-20 23:35:00,64.381,64.406,64.347,64.399,62400000.0
2009-11-20 23:40:00,64.377,64.402,64.359,64.397,65600000.0
2009-11-20 23:45:00,64.388,64.418,64.342,64.376,65600000.0
2009-11-20 23:50:00,64.379,64.381,64.336,64.336,60800000.0
2009-11-20 23:55:00,64.348,64.356,64.263,64.263,59200000.0
2009-11-23 00:00:00,64.261,64.261,64.174,64.182,62400000.0
2009-11-23 00:05:00,64.18,64.221,64.167,64.221,65000000.0
2009-11-23 00:10:00,64.223,64.226,64.159,64.193,57600000.0
2009-11-23 00:15:00,64.215,64.223,64.185,64.185,52800000.0
2009-11-23 00:20:00,64.193,64.2,64.16,64.2,52200000.0
2009-11-23 00:25:00,64.168,64.185,64.144,64.161,56000000.0
2009-11-23 00:30:00,64.16,64.202,64.142,64.142,60800000.0
2009-11-23 00:35:00,64.14,64.152,64.116,64.132,57600000.0
2009-11-23 00:40:00,64.117,64.14,64.027,64.027,52800000.0
2009-11-23 00:45:00,64.002,64.006,63.93,63.964,56000000.0
2009-11-23 00:50:00,63.973,64.012,63.973,64.006,67600000.0
2009-11-23 00:55:00,64.024,64.037,64.014,64.028,67600000.0
2009-11-23 01:00:00,64.038,64.098,63.968,64.097,56000000.0
2009-11-23 01:05:00,64.099,64.171,64.099,64.155,59200000.0
2009-11-23 01:10:00,64.172,64.183,64.074,64.157,64000000.0
2009-11-23 01:15:00,64.124,64.207,64.123,64.195,53200000.0
2009-11-23 01:20:00,64.202,64.217,64.183,64.213,60600000.0
2009-11-23 01:25:00,64.206,64.23,64.195,64.216,52800000.0
2009-11-23 01:30:00,64.22,64.254,64.186,64.254,56400000.0
2009-11-23 01:35:00,64.272,64.279,64.169,64.236,56000000.0
2009-11-23 01:40:00,64.251,64.28,64.223,64.28,57600000.0
2009-11-23 01:45:00,64.287,64.29,64.247,64.247,52800000.0
2009-11-23 01:50:00,64.253,64.321,64.233,64.321,64000000.0
2009-11-23 01:55:00,64.312,64.363,64.312,64.347,54400000.0
2009-11-23 02:00:00,64.358,64.424,64.358,64.424,54400000.0
2009-11-23 02:05:00,64.43,64.574,64.406,64.548,64400000.0
2009-11-23 02:10:00,64.566,64.6,64.532,64.588,52800000.0
2009-11-23 02:15:00,64.564,64.618,64.56,64.612,57600000.0
2009-11-23 02:20:00,64.611,64.611,64.516,64.561,56000000.0
2009-11-23 02:25:00,64.574,64.58,64.49,64.491,56000000.0
2009-11-23 02:30:00,64.481,64.502,64.467,64.489,52800000.0
2009-11-23 02:35:00,64.498,64.541,64.498,64.516,60800000.0
2009-11-23 02:40:00,64.499,64.586,64.488,64.576,52800000.0
2009-11-23 02:45:00,64.588,64.665,64.503,64.61,64000000.0
2009-11-23 02:50:00,64.607,64.607,64.501,64.501,59200000.0
2009-11-23 02:55:00,64.512,64.517,64.433,64.506,56000000.0
2009-11-23 03:00:00,64.506,64.514,64.464,64.49,67200000.0
2009-11-23 03:05:00,64.503,64.529,64.454,64.454,67200000.0
2009-11-23 03:10:00,64.496,64.496,64.394,64.394,56800000.0
2009-11-23 03:15:00,64.369,64.443,64.361,64.443,52800000.0
2009-11-23 03:20:00,64.456,64.473,64.454,64.47,57600000.0
2009-11-23 03:25:00,64.475,64.48,64.398,64.424,60800000.0
2009-11-23 03:30:00,64.423,64.424,64.395,64.403,56000000.0
2009-11-23 03:35:00,64.391,64.446,64.386,64.443,48000000.0
2009-11-23 03:40:00,64.446,64.447,64.398,64.41,52800000.0
2009-11-23 03:45:00,64.4,64.435,64.4,64.413,59600000.0
2009-11-23 03:50:00,64.414,64.444,64.398,64.444,65000000.0
2009-11-23 03:55:00,64.432,64.482,64.415,64.482,62400000.0
2009-11-23 04:00:00,64.478,64.508,64.449,64.471,59200000.0
2009-11-23 04:05:00,64.502,64.541,64.502,64.541,60800000.0
2009-11-23 04:10:00,64.548,64.551,64.464,64.464,65600000.0
2009-11-23 04:15:00,64.472,64.513,64.472,64.496,66000000.0
2009-11-23 04:20:00,64.514,64.538,64.514,64.529,62400000.0
2009-11-23 04:25:00,64.518,64.57,64.516,64.57,62400000.0
2009-11-23 04:30:00,64.54,64.567,64.465,64.548,67200000.0
2009-11-23 04:35:00,64.536,64.554,64.464,64.474,62400000.0
2009-11-23 04:40:00,64.471,64.515,64.471,64.491,56000000.0
2009-11-23 04:45:00,64.5,64.532,64.493,64.528,39400000.0
2009-11-23 04:50:00,64.522,64.54,64.512,64.527,62400000.0
2009-11-23 04:55:00,64.533,64.569,64.53,64.553,65600000.0
2009-11-23 05:00:00,64.534,64.534,64.48,64.492,62800000.0
2009-11-23 05:05:00,64.495,64.509,64.465,64.472,56000000.0
2009-11-23 05:10:00,64.485,64.492,64.44,64.454,62400000.0
2009-11-23 05:15:00,64.456,64.466,64.435,64.461,49600000.0
2009-11-23 05:20:00,64.46,64.486,64.434,64.479,68800000.0
2009-11-23 05:25:00,64.486,64.487,64.442,64.464,64000000.0
2009-11-23 05:30:00,64.466,64.481,64.426,64.453,64000000.0
2009-11-23 05:35:00,64.458,64.469,64.418,64.433,60800000.0
2009-11-23 05:40:00,64.439,64.444,64.394,64.415,57000000.0
2009-11-23 05:45:00,64.423,64.463,64.417,64.451,67600000.0
2009-11-23 05:50:00,64.464,64.51,64.461,64.502,70400000.0
2009-11-23 05:55:00,64.51,64.557,64.466,64.539,60800000.0
2009-11-23 06:00:00,64.536,64.61,64.536,64.61,67200000.0
2009-11-23 06:05:00,64.616,64.626,64.509,64.571,65600000.0
2009-11-23 06:10:00,64.566,64.576,64.549,64.576,52200000.0
2009-11-23 06:15:00,64.57,64.593,64.555,64.571,64000000.0
2009-11-23 06:20:00,64.571,64.594,64.566,64.583,59200000.0
2009-11-23 06:25:00,64.58,64.663,64.58,64.66,56000000.0
2009-11-23 06:30:00,64.642,64.661,64.618,64.658,62400000.0
2009-11-23 06:35:00,64.657,64.73,64.606,64.73,61200000.0
2009-11-23 06:40:00,64.728,64.745,64.689,64.689,64800000.0
2009-11-23 06:45:00,64.68,64.68,64.641,64.663,62400000.0
2009-11-23 06:50:00,64.653,64.669,64.628,64.637,59200000.0
2009-11-23 06:55:00,64.643,64.646,64.602,64.62,65600000.0
2009-11-23 07:00:00,64.589,64.631,64.521,64.626,65600000.0
2009-11-23 07:05:00,64.616,64.637,64.607,64.621,56400000.0
2009-11-23 07:10:00,64.621,64.654,64.606,64.633,53800000.0
2009-11-23 07:15:00,64.633,64.634,64.59,64.594,57600000.0
2009-11-23 07:20:00,64.593,64.608,64.561,64.564,59600000.0
2009-11-23 07:25:00,64.575,64.575,64.499,64.499,65600000.0
2009-11-23 07:30:00,64.496,64.546,64.496,64.525,65600000.0
2009-11-23 07:35:00,64.497,64.518,64.486,64.507,53200000.0
2009-11-23 07:40:00,64.515,64.61,64.515,64.61,59600000.0
2009-11-23 07:45:00,64.627,64.627,64.569,64.577,69800000.0
2009-11-23 07:50:00,64.585,64.612,64.57,64.607,60200000.0
2009-11-23 07:55:00,64.609,64.689,64.59,64.687,54400000.0
2009-11-23 08:00:00,64.682,64.682,64.605,64.608,46800000.0
2009-11-23 08:05:00,64.624,64.629,64.511,64.53,57600000.0
2009-11-23 08:10:00,64.537,64.563,64.521,64.557,57600000.0
2009-11-23 08:15:00,64.56,64.573,64.532,64.557,62400000.0
2009-11-23 08:20:00,64.571,64.586,64.538,64.551,60200000.0
2009-11-23 08:25:00,64.573,64.573,64.539,64.561,48000000.0
2009-11-23 08:30:00,64.573,64.588,64.54,64.558,56000000.0
2009-11-23 08:35:00,64.543,64.562,64.53,64.561,67200000.0
2009-11-23 08:40:00,64.544,64.586,64.533,64.564,72400000.0
2009-11-23 08:45:00,64.555,64.583,64.542,64.583,59200000.0
2009-11-23 08:50:00,64.585,64.587,64.535,64.548,70400000.0
2009-11-23 08:55:00,64.546,64.546,64.486,64.532,54400000.0
2009-11-23 09:00:00,64.537,64.61,64.535,64.563,67200000.0
2009-11-23 09:05:00,64.573,64.598,64.558,64.584,56000000.0
2009-11-23 09:10:00,64.581,64.581,64.499,64.535,59200000.0
2009-11-23 09:15:00,64.551,64.615,64.551,64.615,62400000.0
2009-11-23 09:20:00,64.615,64.663,64.592,64.616,70400000.0
2009-11-23 09:25:00,64.627,64.642,64.599,64.623,56000000.0
2009-11-23 09:30:00,64.638,64.655,64.615,64.632,60800000.0
2009-11-23 09:35:00,64.626,64.713,64.588,64.707,60800000.0
2009-11-23 09:40:00,64.714,64.743,64.709,64.709,51200000.0
2009-11-23 09:45:00,64.702,64.702,64.596,64.615,57600000.0
2009-11-23 09:50:00,64.589,64.639,64.582,64.639,65600000.0
2009-11-23 09:55:00,64.639,64.695,64.562,64.695,64000000.0
2009-11-23 10:00:00,64.709,64.776,64.655,64.776,57600000.0
2009-11-23 10:05:00,64.796,64.898,64.796,64.885,61800000.0
2009-11-23 10:10:00,64.887,64.888,64.788,64.788,59600000.0
2009-11-23 10:15:00,64.778,64.811,64.718,64.804,54400000.0
2009-11-23 10:20:00,64.809,64.902,64.8,64.892,59600000.0
2009-11-23 10:25:00,64.897,64.96,64.875,64.96,56000000.0
2009-11-23 10:30:00,64.959,65.003,64.959,64.968,65600000.0
2009-11-23 10:35:00,64.963,64.982,64.868,64.976,49600000.0
2009-11-23 10:40:00,64.968,65.036,64.938,65.008,52800000.0
2009-11-23 10:45:00,65.017,65.021,64.984,65.003,57600000.0
2009-11-23 10:50:00,64.999,65.046,64.988,65.046,65000000.0
2009-11-23 10:55:00,65.054,65.095,64.999,65.065,59200000.0
2009-11-23 11:00:00,65.081,65.085,65.032,65.062,68800000.0
2009-11-23 11:05:00,65.06,65.06,64.987,65.022,58400000.0
2009-11-23 11:10:00,65.02,65.034,64.964,64.968,65600000.0
2009-11-23 11:15:00,64.964,64.964,64.913,64.913,65600000.0
2009-11-23 11:20:00,64.921,64.969,64.921,64.946,64000000.0
2009-11-23 11:25:00,64.944,64.981,64.941,64.95,64000000.0
2009-11-23 11:30:00,64.952,64.97,64.945,64.964,69200000.0
2009-11-23 11:35:00,64.976,65.041,64.976,65.037,56000000.0
2009-11-23 11:40:00,65.004,65.059,65.004,65.05,62400000.0
2009-11-23 11:45:00,65.054,65.057,65.024,65.03,51200000.0
2009-11-23 11:50:00,65.022,65.022,64.963,64.97,66000000.0
2009-11-23 11:55:00,64.961,65.083,64.951,65.083,60800000.0
2009-11-23 12:00:00,65.073,65.153,65.073,65.142,61600000.0
2009-11-23 12:05:00,65.145,65.167,65.141,65.143,57000000.0
2009-11-23 12:10:00,65.143,65.143,65.073,65.073,54400000.0
2009-11-23 12:15:00,65.084,65.1,65.056,65.08,58600000.0
2009-11-23 12:20:00,65.096,65.11,65.062,65.085,56400000.0
2009-11-23 12:25:00,65.09,65.137,65.068,65.134,66000000.0
2009-11-23 12:30:00,65.133,65.133,65.083,65.107,49600000.0
2009-11-23 12:35:00,65.098,65.132,65.028,65.124,58600000.0
2009-11-23 12:40:00,65.118,65.135,65.095,65.135,64000000.0
2009-11-23 12:45:00,65.159,65.204,65.159,65.199,51200000.0
2009-11-23 12:50:00,65.205,65.218,65.195,65.207,60800000.0
2009-11-23 12:55:00,65.218,65.222,65.192,65.192,59200000.0
2009-11-23 13:00:00,65.188,65.192,65.14,65.151,59200000.0
2009-11-23 13:05:00,65.148,65.164,65.137,65.158,51200000.0
2009-11-23 13:10:00,65.154,65.154,65.091,65.122,59200000.0
2009-11-23 13:15:00,65.121,65.131,65.106,65.12,54400000.0
2009-11-23 13:20:00,65.115,65.166,65.112,65.135,51200000.0
2009-11-23 13:25:00,65.156,65.21,65.095,65.177,64400000.0
2009-11-23 13:30:00,65.169,65.177,65.158,65.172,59200000.0
2009-11-23 13:35:00,65.165,65.174,65.138,65.152,118400000.0
2009-11-23 13:40:00,65.162,65.164,65.123,65.132,128400000.0
2009-11-23 13:45:00,65.141,65.143,65.104,65.138,88000000.0
2009-11-23 13:50:00,65.142,65.142,65.097,65.102,115200000.0
2009-11-23 13:55:00,65.099,65.099,65.075,65.082,104000000.0
2009-11-23 14:00:00,65.077,65.111,65.077,65.111,120000000.0
2009-11-23 14:05:00,65.115,65.125,65.099,65.122,164600000.0
2009-11-23 14:10:00,65.114,65.119,65.094,65.109,115200000.0
2009-11-23 14:15:00,65.114,65.124,65.094,65.096,102400000.0
2009-11-23 14:20:00,65.094,65.108,65.085,65.101,139600000.0
2009-11-23 14:25:00,65.098,65.117,65.077,65.117,158800000.0
2009-11-23 14:30:00,65.114,65.148,65.1,65.139,141600000.0
2009-11-23 14:35:00,65.155,65.18,65.144,65.175,158400000.0
2009-11-23 14:40:00,65.156,65.182,65.123,65.155,147200000.0
2009-11-23 14:45:00,65.163,65.163,65.115,65.13,80000000.0
2009-11-23 14:50:00,65.14,65.172,65.137,65.172,96000000.0
2009-11-23 14:55:00,65.154,65.161,65.12,65.133,61200000.0
2009-11-23 15:00:00,65.131,65.14,65.095,65.107,97600000.0
2009-11-23 15:05:00,65.089,65.097,65.06,65.069,120000000.0
2009-11-23 15:10:00,65.07,65.084,65.056,65.073,182800000.0
2009-11-23 15:15:00,65.064,65.079,65.043,65.055,119400000.0
2009-11-23 15:20:00,65.055,65.103,65.055,65.098,115200000.0
2009-11-23 15:25:00,65.081,65.108,64.994,65.012,212800000.0
2009-11-23 15:30:00,65.043,65.164,65.039,65.134,259200000.0
2009-11-23 15:35:00,65.148,65.157,65.103,65.103,192000000.0
2009-11-23 15:40:00,65.098,65.098,65.06,65.075,158400000.0
2009-11-23 15:45:00,65.075,65.104,65.05,65.098,125200000.0
2009-11-23 15:50:00,65.106,65.119,65.084,65.119,141800000.0
2009-11-23 15:55:00,65.131,65.169,65.112,65.168,163600000.0
2009-11-23 16:00:00,65.18,65.25,65.18,65.241,224400000.0
2009-11-23 16:05:00,65.257,65.327,65.234,65.313,205200000.0
2009-11-23 16:10:00,65.318,65.318,65.266,65.267,264000000.0
2009-11-23 16:15:00,65.274,65.286,65.26,65.281,225600000.0
2009-11-23 16:20:00,65.256,65.272,65.237,65.266,180800000.0
2009-11-23 16:25:00,65.261,65.291,65.244,65.29,124800000.0
2009-11-23 16:30:00,65.304,65.357,65.304,65.316,173200000.0
2009-11-23 16:35:00,65.319,65.361,65.319,65.344,220800000.0
2009-11-23 16:40:00,65.346,65.358,65.321,65.334,236800000.0
2009-11-23 16:45:00,65.346,65.352,65.305,65.318,285200000.0
2009-11-23 16:50:00,65.327,65.344,65.281,65.289,195200000.0
2009-11-23 16:55:00,65.282,65.343,65.275,65.343,187600000.0
2009-11-23 17:00:00,65.395,65.442,65.321,65.351,210000000.0
2009-11-23 17:05:00,65.354,65.428,65.351,65.414,276800000.0
2009-11-23 17:10:00,65.409,65.428,65.4,65.425,140800000.0
2009-11-23 17:15:00,65.416,65.437,65.352,65.358,164800000.0
2009-11-23 17:20:00,65.351,65.362,65.297,65.358,91200000.0
2009-11-23 17:25:00,65.362,65.394,65.355,65.361,159200000.0
2009-11-23 17:30:00,65.357,65.364,65.329,65.348,288400000.0
2009-11-23 17:35:00,65.363,65.389,65.34,65.369,216400000.0
2009-11-23 17:40:00,65.376,65.387,65.354,65.354,270000000.0
2009-11-23 17:45:00,65.344,65.344,65.294,65.314,234000000.0
2009-11-23 17:50:00,65.311,65.321,65.285,65.298,217800000.0
2009-11-23 17:55:00,65.308,65.336,65.281,65.333,241000000.0
2009-11-23 18:00:00,65.339,65.34,65.317,65.323,177000000.0
2009-11-23 18:05:00,65.341,65.356,65.331,65.348,227000000.0
2009-11-23 18:10:00,65.353,65.392,65.348,65.364,118400000.0
2009-11-23 18:15:00,65.377,65.386,65.337,65.348,206400000.0
2009-11-23 18:20:00,65.343,65.347,65.324,65.34,208000000.0
2009-11-23 18:25:00,65.342,65.359,65.3,65.312,136000000.0
2009-11-23 18:30:00,65.329,65.385,65.324,65.374,232800000.0
2009-11-23 18:35:00,65.378,65.396,65.366,65.366,276000000.0
2009-11-23 18:40:00,65.369,65.418,65.356,65.4,297200000.0
2009-11-23 18:45:00,65.379,65.435,65.379,65.435,238400000.0
2009-11-23 18:50:00,65.438,65.443,65.416,65.418,150800000.0
2009-11-23 18:55:00,65.407,65.411,65.364,65.407,121600000.0
2009-11-23 19:00:00,65.388,65.421,65.37,65.41,126800000.0
2009-11-23 19:05:00,65.404,65.415,65.386,65.398,182400000.0
2009-11-23 19:10:00,65.393,65.426,65.364,65.408,142600000.0
2009-11-23 19:15:00,65.403,65.411,65.37,65.407,131200000.0
2009-11-23 19:20:00,65.402,65.418,65.366,65.378,107200000.0
2009-11-23 19:25:00,65.363,65.374,65.345,65.345,188800000.0
2009-11-23 19:30:00,65.354,65.354,65.285,65.299,193600000.0
2009-11-23 19:35:00,65.301,65.37,65.294,65.362,113600000.0
2009-11-23 19:40:00,65.348,65.363,65.348,65.36,104000000.0
2009-11-23 19:45:00,65.362,65.386,65.36,65.381,102800000.0
2009-11-23 19:50:00,65.375,65.384,65.365,65.381,72000000.0
2009-11-23 19:55:00,65.381,65.397,65.363,65.37,96000000.0
2009-11-23 20:00:00,65.384,65.384,65.336,65.343,105000000.0
2009-11-23 20:05:00,65.345,65.355,65.294,65.301,152400000.0
2009-11-23 20:10:00,65.298,65.321,65.298,65.321,113600000.0
2009-11-23 20:15:00,65.31,65.31,65.234,65.25,118400000.0
2009-11-23 20:20:00,65.251,65.285,65.246,65.277,59200000.0
2009-11-23 20:25:00,65.298,65.313,65.252,65.254,70400000.0
2009-11-23 20:30:00,65.251,65.256,65.213,65.213,73600000.0
2009-11-23 20:35:00,65.217,65.321,65.217,65.321,62400000.0
2009-11-23 20:40:00,65.316,65.317,65.294,65.303,49600000.0
2009-11-23 20:45:00,65.301,65.323,65.288,65.311,72000000.0
2009-11-23 20:50:00,65.315,65.336,65.291,65.312,80000000.0
2009-11-23 20:55:00,65.303,65.303,65.27,65.27,75200000.0
2009-11-23 21:00:00,65.267,65.281,65.237,65.269,62400000.0
2009-11-23 21:05:00,65.275,65.29,65.245,65.245,78200000.0
2009-11-23 21:10:00,65.247,65.249,65.225,65.227,78400000.0
2009-11-23 21:15:00,65.226,65.265,65.224,65.245,104400000.0
2009-11-23 21:20:00,65.256,65.29,65.246,65.288,54800000.0
2009-11-23 21:25:00,65.286,65.295,65.254,65.29,121600000.0
2009-11-23 21:30:00,65.296,65.318,65.296,65.31,57600000.0
2009-11-23 21:35:00,65.308,65.311,65.28,65.299,60800000.0
2009-11-23 21:40:00,65.257,65.326,65.257,65.326,62400000.0
2009-11-23 21:45:00,65.324,65.333,65.301,65.311,84800000.0
2009-11-23 21:50:00,65.286,65.311,65.286,65.295,75600000.0
2009-11-23 21:55:00,65.3,65.303,65.256,65.257,104000000.0
2009-11-23 22:00:00,65.262,65.271,65.24,65.253,64000000.0
2009-11-23 22:05:00,65.258,65.288,65.258,65.284,68800000.0
2009-11-23 22:10:00,65.259,65.304,65.259,65.296,72000000.0
2009-11-23 22:15:00,65.295,65.315,65.284,65.298,67600000.0
2009-11-23 22:20:00,65.292,65.315,65.256,65.256,56400000.0
2009-11-23 22:25:00,65.255,65.258,65.209,65.213,64000000.0
2009-11-23 22:30:00,65.221,65.234,65.181,65.191,91200000.0
2009-11-23 22:35:00,65.198,65.198,65.139,65.169,131600000.0
2009-11-23 22:40:00,65.177,65.209,65.166,65.173,57600000.0
2009-11-23 22:45:00,65.183,65.225,65.177,65.221,70800000.0
2009-11-23 22:50:00,65.197,65.258,65.197,65.245,60800000.0
2009-11-23 22:55:00,65.244,65.257,65.227,65.246,57600000.0
2009-11-23 23:00:00,65.244,65.268,65.234,65.24,64000000.0
2009-11-23 23:05:00,65.232,65.233,65.2,65.202,93200000.0
2009-11-23 23:10:00,65.205,65.209,65.178,65.19,68800000.0
2009-11-23 23:15:00,65.202,65.217,65.173,65.189,56000000.0
2009-11-23 23:20:00,65.172,65.218,65.172,65.218,58000000.0
2009-11-23 23:25:00,65.212,65.224,65.182,65.199,64400000.0
2009-11-23 23:30:00,65.198,65.203,65.175,65.184,59200000.0
2009-11-23 23:35:00,65.182,65.197,65.148,65.19,64000000.0
2009-11-23 23:40:00,65.16,65.193,65.156,65.187,76800000.0
2009-11-23 23:45:00,65.193,65.205,65.153,65.205,54400000.0
2009-11-23 23:50:00,65.197,65.211,65.164,65.193,62400000.0
2009-11-23 23:55:00,65.179,65.182,65.136,65.137,51200000.0
2009-11-24 00:00:00,65.117,65.121,65.071,65.105,64000000.0
2009-11-24 00:05:00,65.1,65.107,65.056,65.063,56000000.0
2009-11-24 00:10:00,65.058,65.09,65.039,65.086,100800000.0
2009-11-24 00:15:00,65.079,65.108,65.057,65.102,78800000.0
2009-11-24 00:20:00,65.108,65.142,65.108,65.128,65000000.0
2009-11-24 00:25:00,65.129,65.141,65.1,65.122,81600000.0
2009-11-24 00:30:00,65.124,65.176,65.124,65.164,64000000.0
2009-11-24 00:35:00,65.159,65.161,65.063,65.147,81600000.0
2009-11-24 00:40:00,65.154,65.163,65.133,65.15,52800000.0
2009-11-24 00:45:00,65.147,65.173,65.146,65.146,60200000.0
2009-11-24 00:50:00,65.15,65.159,65.12,65.121,67200000.0
2009-11-24 00:55:00,65.122,65.136,65.094,65.117,72000000.0
2009-11-24 01:00:00,65.106,65.147,65.097,65.142,79800000.0
2009-11-24 01:05:00,65.144,65.187,65.125,65.187,75200000.0
2009-11-24 01:10:00,65.179,65.215,65.175,65.197,59200000.0
2009-11-24 01:15:00,65.196,65.196,65.177,65.183,75200000.0
2009-11-24 01:20:00,65.2,65.238,65.182,65.238,65600000.0
2009-11-24 01:25:00,65.235,65.239,65.205,65.228,68800000.0
2009-11-24 01:30:00,65.202,65.26,65.202,65.214,62400000.0
2009-11-24 01:35:00,65.205,65.205,65.161,65.164,70800000.0
2009-11-24 01:40:00,65.175,65.176,65.126,65.142,72000000.0
2009-11-24 01:45:00,65.144,65.146,65.106,65.106,67200000.0
2009-11-24 01:50:00,65.1,65.1,65.049,65.063,83200000.0
2009-11-24 01:55:00,65.051,65.053,64.994,64.999,65600000.0
2009-11-24 02:00:00,65.01,65.014,64.955,64.985,54400000.0
2009-11-24 02:05:00,64.975,64.975,64.895,64.938,64000000.0
2009-11-24 02:10:00,64.932,64.94,64.899,64.914,52200000.0
2009-11-24 02:15:00,64.928,64.954,64.909,64.919,64000000.0
2009-11-24 02:20:00,64.904,64.904,64.813,64.866,56000000.0
2009-11-24 02:25:00,64.868,64.898,64.863,64.894,56000000.0
2009-11-24 02:30:00,64.892,64.892,64.801,64.803,52800000.0
2009-11-24 02:35:00,64.79,64.79,64.745,64.771,60800000.0
2009-11-24 02:40:00,64.753,64.753,64.724,64.745,54400000.0
2009-11-24 02:45:00,64.76,64.807,64.667,64.769,64000000.0
2009-11-24 02:50:00,64.763,64.771,64.697,64.697,59200000.0
2009-11-24 02:55:00,64.7,64.726,64.622,64.705,56000000.0
2009-11-24 03:00:00,64.71,64.755,64.703,64.755,67200000.0
2009-11-24 03:05:00,64.775,64.793,64.729,64.737,67200000.0
2009-11-24 03:10:00,64.734,64.739,64.717,64.735,56000000.0
2009-11-24 03:15:00,64.74,64.767,64.725,64.729,59200000.0
2009-11-24 03:20:00,64.763,64.763,64.73,64.757,57000000.0
2009-11-24 03:25:00,64.758,64.794,64.757,64.76,60200000.0
2009-11-24 03:30:00,64.759,64.759,64.714,64.722,56400000.0
2009-11-24 03:35:00,64.714,64.726,64.667,64.685,66000000.0
2009-11-24 03:40:00,64.687,64.712,64.669,64.712,52800000.0
2009-11-24 03:45:00,64.719,64.723,64.695,64.72,59200000.0
2009-11-24 03:50:00,64.714,64.714,64.651,64.665,65600000.0
2009-11-24 03:55:00,64.657,64.669,64.6,64.613,56000000.0
2009-11-24 04:00:00,64.601,64.637,64.581,64.637,59200000.0
2009-11-24 04:05:00,64.645,64.674,64.626,64.646,60800000.0
2009-11-24 04:10:00,64.663,64.703,64.646,64.689,66000000.0
2009-11-24 04:15:00,64.688,64.702,64.672,64.672,60800000.0
2009-11-24 04:20:00,64.697,64.725,64.673,64.725,62400000.0
2009-11-24 04:25:00,64.722,64.754,64.7,64.742,62400000.0
2009-11-24 04:30:00,64.741,64.796,64.701,64.787,67200000.0
2009-11-24 04:35:00,64.79,64.802,64.747,64.796,59200000.0
2009-11-24 04:40:00,64.773,64.799,64.744,64.744,56400000.0
2009-11-24 04:45:00,64.749,64.76,64.711,64.738,40000000.0
2009-11-24 04:50:00,64.758,64.762,64.704,64.718,62400000.0
2009-11-24 04:55:00,64.716,64.729,64.711,64.723,65600000.0
2009-11-24 05:00:00,64.727,64.727,64.685,64.721,61800000.0
2009-11-24 05:05:00,64.723,64.772,64.719,64.76,56000000.0
2009-11-24 05:10:00,64.757,64.774,64.734,64.745,62400000.0
2009-11-24 05:15:00,64.72,64.737,64.696,64.704,49600000.0
2009-11-24 05:20:00,64.698,64.698,64.644,64.656,68800000.0
2009-11-24 05:25:00,64.656,64.677,64.644,64.673,64000000.0
2009-11-24 05:30:00,64.658,64.666,64.617,64.629,54800000.0
2009-11-24 05:35:00,64.627,64.656,64.612,64.648,60800000.0
2009-11-24 05:40:00,64.647,64.653,64.61,64.622,57600000.0
2009-11-24 05:45:00,64.625,64.659,64.594,64.659,67200000.0
2009-11-24 05:50:00,64.648,64.69,64.645,64.665,70400000.0
2009-11-24 05:55:00,64.672,64.711,64.606,64.711,60800000.0
2009-11-24 06:00:00,64.707,64.734,64.69,64.71,67200000.0
2009-11-24 06:05:00,64.702,64.721,64.575,64.711,65600000.0
2009-11-24 06:10:00,64.698,64.722,64.673,64.709,52800000.0
2009-11-24 06:15:00,64.692,64.735,64.692,64.729,64000000.0
2009-11-24 06:20:00,64.761,64.787,64.727,64.737,59200000.0
2009-11-24 06:25:00,64.746,64.767,64.72,64.762,61800000.0
2009-11-24 06:30:00,64.757,64.792,64.735,64.778,62400000.0
2009-11-24 06:35:00,64.78,64.811,64.779,64.786,60200000.0
2009-11-24 06:40:00,64.775,64.791,64.772,64.784,64000000.0
2009-11-24 06:45:00,64.798,64.833,64.783,64.83,62400000.0
2009-11-24 06:50:00,64.824,64.824,64.788,64.813,59200000.0
2009-11-24 06:55:00,64.809,64.849,64.794,64.831,65000000.0
2009-11-24 07:00:00,64.829,64.829,64.73,64.794,66000000.0
2009-11-24 07:05:00,64.794,64.817,64.771,64.817,56000000.0
2009-11-24 07:10:00,64.823,64.825,64.787,64.822,54400000.0
2009-11-24 07:15:00,64.814,64.821,64.792,64.816,57600000.0
2009-11-24 07:20:00,64.81,64.821,64.788,64.789,59200000.0
2009-11-24 07:25:00,64.803,64.803,64.743,64.771,65600000.0
2009-11-24 07:30:00,64.762,64.773,64.706,64.725,65600000.0
2009-11-24 07:35:00,64.723,64.726,64.65,64.65,51200000.0
2009-11-24 07:40:00,64.632,64.679,64.632,64.656,59200000.0
2009-11-24 07:45:00,64.647,64.665,64.624,64.658,70400000.0
2009-11-24 07:50:00,64.649,64.661,64.594,64.615,67000000.0
2009-11-24 07:55:00,64.622,64.649,64.606,64.614,54400000.0
2009-11-24 08:00:00,64.629,64.67,64.607,64.652,46400000.0
2009-11-24 08:05:00,64.64,64.646,64.58,64.596,59200000.0
2009-11-24 08:10:00,64.577,64.577,64.492,64.499,57600000.0
2009-11-24 08:15:00,64.504,64.54,64.477,64.479,61800000.0
2009-11-24 08:20:00,64.479,64.489,64.464,64.468,61200000.0
2009-11-24 08:25:00,64.473,64.476,64.412,64.427,48000000.0
2009-11-24 08:30:00,64.438,64.45,64.399,64.399,56000000.0
2009-11-24 08:35:00,64.378,64.393,64.292,64.31,59600000.0
2009-11-24 08:40:00,64.32,64.387,64.282,64.385,65600000.0
2009-11-24 08:45:00,64.395,64.407,64.345,64.351,59200000.0
2009-11-24 08:50:00,64.35,64.369,64.329,64.329,70400000.0
2009-11-24 08:55:00,64.326,64.346,64.314,64.324,54400000.0
2009-11-24 09:00:00,64.329,64.333,64.28,64.28,58000000.0
2009-11-24 09:05:00,64.287,64.287,64.213,64.263,56000000.0
2009-11-24 09:10:00,64.262,64.275,64.204,64.209,59200000.0
2009-11-24 09:15:00,64.194,64.194,64.086,64.123,62400000.0
2009-11-24 09:20:00,64.128,64.163,64.061,64.065,70400000.0
2009-11-24 09:25:00,64.063,64.156,64.028,64.149,56400000.0
2009-11-24 09:30:00,64.148,64.148,64.046,64.046,60800000.0
2009-11-24 09:35:00,64.046,64.142,64.03,64.14,60200000.0
2009-11-24 09:40:00,64.138,64.191,64.129,64.16,60800000.0
2009-11-24 09:45:00,64.165,64.24,64.165,64.218,57600000.0
2009-11-24 09:50:00,64.219,64.274,64.219,64.273,65600000.0
2009-11-24 09:55:00,64.272,64.272,64.162,64.247,64000000.0
2009-11-24 10:00:00,64.239,64.242,64.135,64.135,57000000.0
2009-11-24 10:05:00,64.118,64.149,64.115,64.134,62400000.0
2009-11-24 10:10:00,64.147,64.238,64.147,64.238,59200000.0
2009-11-24 10:15:00,64.241,64.242,64.118,64.176,54400000.0
2009-11-24 10:20:00,64.187,64.265,64.176,64.26,59600000.0
2009-11-24 10:25:00,64.277,64.314,64.221,64.227,56000000.0
2009-11-24 10:30:00,64.21,64.255,64.204,64.215,65600000.0
2009-11-24 10:35:00,64.23,64.241,64.151,64.224,49600000.0
2009-11-24 10:40:00,64.226,64.261,64.221,64.254,52200000.0
2009-11-24 10:45:00,64.258,64.353,64.258,64.319,57600000.0
2009-11-24 10:50:00,64.311,64.338,64.3,64.331,65600000.0
2009-11-24 10:55:00,64.332,64.34,64.18,64.258,51600000.0
2009-11-24 11:00:00,64.273,64.411,64.273,64.336,62400000.0
2009-11-24 11:05:00,64.341,64.365,64.267,64.321,57600000.0
2009-11-24 11:10:00,64.298,64.351,64.298,64.344,65600000.0
2009-11-24 11:15:00,64.343,64.361,64.34,64.357,64000000.0
2009-11-24 11:20:00,64.349,64.374,64.325,64.342,64000000.0
2009-11-24 11:25:00,64.341,64.352,64.314,64.346,81600000.0
2009-11-24 11:30:00,64.351,64.351,64.29,64.29,68800000.0
2009-11-24 11:35:00,64.289,64.301,64.261,64.295,56000000.0
2009-11-24 11:40:00,64.295,64.333,64.295,64.303,62400000.0
2009-11-24 11:45:00,64.302,64.318,64.282,64.314,51200000.0
2009-11-24 11:50:00,64.317,64.322,64.29,64.313,65600000.0
2009-11-24 11:55:00,64.308,64.321,64.298,64.305,60800000.0
2009-11-24 12:00:00,64.314,64.352,64.29,64.339,60800000.0
2009-11-24 12:05:00,64.335,64.404,64.333,64.374,57600000.0
2009-11-24 12:10:00,64.367,64.369,64.33,64.363,54800000.0
2009-11-24 12:15:00,64.36,64.418,64.33,64.402,59600000.0
2009-11-24 12:20:00,64.397,64.438,64.382,64.419,65600000.0
2009-11-24 12:25:00,64.41,64.41,64.339,64.352,65600000.0
2009-11-24 12:30:00,64.347,64.381,64.335,64.381,49600000.0
2009-11-24 12:35:00,64.386,64.423,64.326,64.403,65000000.0
2009-11-24 12:40:00,64.417,64.444,64.398,64.434,64400000.0
2009-11-24 12:45:00,64.421,64.455,64.412,64.42,51200000.0
2009-11-24 12:50:00,64.436,64.436,64.399,64.404,60200000.0
2009-11-24 12:55:00,64.395,64.4,64.346,64.357,59200000.0
2009-11-24 13:00:00,64.35,64.366,64.344,64.363,52800000.0
2009-11-24 13:05:00,64.374,64.374,64.343,64.349,60800000.0
2009-11-24 13:10:00,64.358,64.379,64.349,64.375,46400000.0
2009-11-24 13:15:00,64.372,64.372,64.322,64.351,46400000.0
2009-11-24 13:20:00,64.341,64.356,64.305,64.311,51200000.0
2009-11-24 13:25:00,64.302,64.309,64.212,64.293,64000000.0
2009-11-24 13:30:00,64.306,64.317,64.299,64.317,54400000.0
2009-11-24 13:35:00,64.323,64.323,64.291,64.307,117800000.0
2009-11-24 13:40:00,64.313,64.314,64.289,64.299,127400000.0
2009-11-24 13:45:00,64.302,64.316,64.3,64.3,88000000.0
2009-11-24 13:50:00,64.31,64.315,64.248,64.277,115200000.0
2009-11-24 13:55:00,64.279,64.293,64.261,64.291,104000000.0
2009-11-24 14:00:00,64.29,64.303,64.267,64.289,120000000.0
2009-11-24 14:05:00,64.288,64.31,64.26,64.304,164200000.0
2009-11-24 14:10:00,64.3,64.43,64.3,64.429,115200000.0
2009-11-24 14:15:00,64.426,64.481,64.403,64.455,102400000.0
2009-11-24 14:20:00,64.467,64.573,64.467,64.537,139600000.0
2009-11-24 14:25:00,64.533,64.596,64.517,64.559,158400000.0
2009-11-24 14:30:00,64.562,64.594,64.562,64.575,140800000.0
2009-11-24 14:35:00,64.574,64.575,64.507,64.508,157800000.0
2009-11-24 14:40:00,64.502,64.521,64.483,64.487,147200000.0
2009-11-24 14:45:00,64.502,64.537,64.5,64.537,80000000.0
2009-11-24 14:50:00,64.544,64.588,64.536,64.536,94800000.0
2009-11-24 14:55:00,64.536,64.556,64.506,64.533,61200000.0
2009-11-24 15:00:00,64.541,64.541,64.487,64.492,97600000.0
2009-11-24 15:05:00,64.471,64.508,64.471,64.508,119400000.0
2009-11-24 15:10:00,64.5,64.509,64.479,64.479,181800000.0
2009-11-24 15:15:00,64.487,64.494,64.464,64.479,120000000.0
2009-11-24 15:20:00,64.476,64.498,64.467,64.496,115200000.0
2009-11-24 15:25:00,64.493,64.506,64.338,64.34,212200000.0
2009-11-24 15:30:00,64.36,64.488,64.279,64.279,259000000.0
2009-11-24 15:35:00,64.266,64.343,64.266,64.315,192000000.0
2009-11-24 15:40:00,64.303,64.385,64.289,64.385,158400000.0
2009-11-24 15:45:00,64.389,64.389,64.329,64.345,124800000.0
2009-11-24 15:50:00,64.341,64.341,64.307,64.322,142400000.0
2009-11-24 15:55:00,64.328,64.36,64.319,64.343,163600000.0
2009-11-24 16:00:00,64.344,64.421,64.332,64.412,223400000.0
2009-11-24 16:05:00,64.416,64.479,64.416,64.44,204800000.0
2009-11-24 16:10:00,64.424,64.43,64.4,64.421,264000000.0
2009-11-24 16:15:00,64.399,64.399,64.346,64.373,225600000.0
2009-11-24 16:20:00,64.358,64.465,64.358,64.453,181200000.0
2009-11-24 16:25:00,64.435,64.463,64.407,64.463,124800000.0
2009-11-24 16:30:00,64.424,64.424,64.291,64.302,173000000.0
2009-11-24 16:35:00,64.319,64.352,64.313,64.313,220800000.0
2009-11-24 16:40:00,64.32,64.365,64.319,64.322,236800000.0
2009-11-24 16:45:00,64.279,64.279,64.24,64.252,285600000.0
2009-11-24 16:50:00,64.237,64.238,64.192,64.203,195600000.0
2009-11-24 16:55:00,64.204,64.256,64.197,64.256,186600000.0
2009-11-24 17:00:00,64.359,64.457,64.21,64.258,209600000.0
2009-11-24 17:05:00,64.295,64.295,64.117,64.13,276800000.0
2009-11-24 17:10:00,64.151,64.239,64.125,64.239,140800000.0
2009-11-24 17:15:00,64.222,64.243,64.194,64.202,164600000.0
2009-11-24 17:20:00,64.195,64.206,64.161,64.175,91200000.0
2009-11-24 17:25:00,64.179,64.182,64.116,64.125,158400000.0
2009-11-24 17:30:00,64.126,64.207,64.126,64.188,288000000.0
2009-11-24 17:35:00,64.174,64.247,64.173,64.236,216400000.0
2009-11-24 17:40:00,64.232,64.278,64.232,64.269,270400000.0
2009-11-24 17:45:00,64.285,64.329,64.249,64.249,233600000.0
2009-11-24 17:50:00,64.241,64.241,64.165,64.198,217600000.0
2009-11-24 17:55:00,64.192,64.211,64.143,64.153,240400000.0
2009-11-24 18:00:00,64.151,64.152,64.097,64.122,178000000.0
2009-11-24 18:05:00,64.113,64.117,64.022,64.03,227200000.0
2009-11-24 18:10:00,64.033,64.074,64.029,64.072,118800000.0
2009-11-24 18:15:00,64.085,64.085,63.989,63.991,206400000.0
2009-11-24 18:20:00,63.999,64.037,63.989,64.037,208400000.0
2009-11-24 18:25:00,64.033,64.044,64.007,64.009,136800000.0
2009-11-24 18:30:00,63.992,64.014,63.979,64.005,232000000.0
2009-11-24 18:35:00,64.003,64.018,63.971,63.995,275600000.0
2009-11-24 18:40:00,63.989,64.014,63.987,63.993,295800000.0
2009-11-24 18:45:00,63.984,64.037,63.984,64.037,238400000.0
2009-11-24 18:50:00,64.024,64.061,64.016,64.049,150400000.0
2009-11-24 18:55:00,64.059,64.111,64.059,64.089,122000000.0
2009-11-24 19:00:00,64.07,64.081,64.041,64.066,126400000.0
2009-11-24 19:05:00,64.066,64.09,64.032,64.037,182400000.0
2009-11-24 19:10:00,64.06,64.092,64.048,64.049,142400000.0
2009-11-24 19:15:00,64.048,64.048,63.981,63.985,131600000.0
2009-11-24 19:20:00,63.98,63.988,63.966,63.971,107200000.0
2009-11-24 19:25:00,63.975,63.987,63.954,63.965,188800000.0
2009-11-24 19:30:00,63.974,63.975,63.928,63.962,193600000.0
2009-11-24 19:35:00,63.957,63.98,63.935,63.98,113600000.0
2009-11-24 19:40:00,63.972,64.005,63.96,63.968,103400000.0
2009-11-24 19:45:00,63.964,63.989,63.948,63.968,102400000.0
2009-11-24 19:50:00,63.934,63.992,63.934,63.986,72000000.0
2009-11-24 19:55:00,63.989,64.016,63.976,63.994,95400000.0
2009-11-24 20:00:00,63.989,63.994,63.962,63.994,105000000.0
2009-11-24 20:05:00,64.008,64.081,64.006,64.06,152000000.0
2009-11-24 20:10:00,64.064,64.114,64.064,64.109,113600000.0
2009-11-24 20:15:00,64.115,64.115,64.086,64.095,118400000.0
2009-11-24 20:20:00,64.088,64.106,64.067,64.086,59200000.0
2009-11-24 20:25:00,64.104,64.112,64.084,64.09,69800000.0
2009-11-24 20:30:00,64.105,64.137,64.096,64.137,73600000.0
2009-11-24 20:35:00,64.143,64.146,64.114,64.12,62400000.0
2009-11-24 20:40:00,64.093,64.118,64.093,64.111,52800000.0
2009-11-24 20:45:00,64.112,64.118,64.081,64.088,71400000.0
2009-11-24 20:50:00,64.082,64.093,64.038,64.041,80000000.0
2009-11-24 20:55:00,64.051,64.051,64.002,64.018,75200000.0
2009-11-24 21:00:00,64.055,64.074,63.984,63.984,62400000.0
2009-11-24 21:05:00,64.008,64.06,64.008,64.052,78800000.0
2009-11-24 21:10:00,64.051,64.123,64.048,64.094,78400000.0
2009-11-24 21:15:00,64.093,64.093,64.073,64.073,103800000.0
2009-11-24 21:20:00,64.072,64.119,64.064,64.119,54400000.0
2009-11-24 21:25:00,64.117,64.131,64.11,64.119,121600000.0
2009-11-24 21:30:00,64.103,64.135,64.096,64.132,57600000.0
2009-11-24 21:35:00,64.134,64.16,64.124,64.16,52800000.0
2009-11-24 21:40:00,64.141,64.194,64.141,64.184,62800000.0
2009-11-24 21:45:00,64.182,64.197,64.179,64.197,84800000.0
2009-11-24 21:50:00,64.199,64.248,64.199,64.244,78800000.0
2009-11-24 21:55:00,64.243,64.267,64.229,64.245,104000000.0
2009-11-24 22:00:00,64.24,64.247,64.216,64.236,64000000.0
2009-11-24 22:05:00,64.234,64.234,64.194,64.199,69200000.0
2009-11-24 22:10:00,64.204,64.214,64.175,64.175,72000000.0
2009-11-24 22:15:00,64.182,64.191,64.159,64.182,67200000.0
2009-11-24 22:20:00,64.178,64.199,64.153,64.173,57600000.0
2009-11-24 22:25:00,64.177,64.187,64.163,64.18,64000000.0
2009-11-24 22:30:00,64.158,64.19,64.151,64.185,97400000.0
2009-11-24 22:35:00,64.17,64.196,64.154,64.169,131600000.0
2009-11-24 22:40:00,64.185,64.185,64.137,64.141,65600000.0
2009-11-24 22:45:00,64.153,64.158,64.14,64.14,70400000.0
2009-11-24 22:50:00,64.127,64.162,64.127,64.16,62400000.0
2009-11-24 22:55:00,64.16,64.16,64.113,64.113,57600000.0
2009-11-24 23:00:00,64.133,64.141,64.105,64.134,64000000.0
2009-11-24 23:05:00,64.128,64.15,64.109,64.144,92800000.0
2009-11-24 23:10:00,64.162,64.18,64.146,64.159,68800000.0
2009-11-24 23:15:00,64.159,64.175,64.14,64.166,52800000.0
2009-11-24 23:20:00,64.159,64.172,64.126,64.147,54400000.0
2009-11-24 23:25:00,64.149,64.158,64.122,64.14,64000000.0
2009-11-24 23:30:00,64.126,64.16,64.104,64.141,59200000.0
2009-11-24 23:35:00,64.145,64.16,64.114,64.135,73600000.0
2009-11-24 23:40:00,64.155,64.215,64.143,64.212,76800000.0
2009-11-24 23:45:00,64.215,64.233,64.204,64.21,54400000.0
2009-11-24 23:50:00,64.21,64.216,64.17,64.197,70800000.0
2009-11-24 23:55:00,64.204,64.209,64.178,64.193,51200000.0
2009-11-25 00:00:00,64.176,64.192,64.117,64.183,64000000.0
2009-11-25 00:05:00,64.181,64.212,64.154,64.201,65000000.0
2009-11-25 00:10:00,64.187,64.206,64.161,64.206,100800000.0
2009-11-25 00:15:00,64.204,64.217,64.19,64.206,78400000.0
2009-11-25 00:20:00,64.216,64.265,64.216,64.26,65600000.0
2009-11-25 00:25:00,64.264,64.267,64.203,64.214,81600000.0
2009-11-25 00:30:00,64.224,64.258,64.221,64.234,68800000.0
2009-11-25 00:35:00,64.238,64.238,64.125,64.199,81600000.0
2009-11-25 00:40:00,64.197,64.229,64.164,64.21,56000000.0
2009-11-25 00:45:00,64.195,64.223,64.186,64.222,60200000.0
2009-11-25 00:50:00,64.238,64.248,64.212,64.236,67200000.0
2009-11-25 00:55:00,64.243,64.252,64.198,64.241,72800000.0
2009-11-25 01:00:00,64.224,64.264,64.213,64.264,80000000.0
2009-11-25 01:05:00,64.26,64.307,64.259,64.307,75200000.0
2009-11-25 01:10:00,64.295,64.304,64.255,64.264,59200000.0
2009-11-25 01:15:00,64.267,64.322,64.266,64.309,75600000.0
2009-11-25 01:20:00,64.317,64.317,64.226,64.251,65600000.0
2009-11-25 01:25:00,64.245,64.253,64.209,64.21,62400000.0
2009-11-25 01:30:00,64.206,64.211,64.195,64.207,62400000.0
2009-11-25 01:35:00,64.214,64.255,64.204,64.251,70400000.0
2009-11-25 01:40:00,64.267,64.276,64.21,64.224,72000000.0
2009-11-25 01:45:00,64.206,64.239,64.2,64.224,64000000.0
2009-11-25 01:50:00,64.229,64.253,64.219,64.253,83200000.0
2009-11-25 01:55:00,64.25,64.26,64.246,64.252,65600000.0
2009-11-25 02:00:00,64.257,64.288,64.253,64.276,59200000.0
2009-11-25 02:05:00,64.282,64.296,64.272,64.291,64400000.0
2009-11-25 02:10:00,64.288,64.295,64.269,64.285,60800000.0
2009-11-25 02:15:00,64.289,64.336,64.276,64.322,57600000.0
2009-11-25 02:20:00,64.328,64.342,64.244,64.302,56000000.0
2009-11-25 02:25:00,64.296,64.304,64.272,64.285,56000000.0
2009-11-25 02:30:00,64.284,64.351,64.284,64.336,52800000.0
2009-11-25 02:35:00,64.342,64.344,64.302,64.302,60800000.0
2009-11-25 02:40:00,64.307,64.318,64.282,64.314,49600000.0
2009-11-25 02:45:00,64.32,64.32,64.173,64.262,64400000.0
2009-11-25 02:50:00,64.257,64.257,64.213,64.215,59200000.0
2009-11-25 02:55:00,64.217,64.258,64.173,64.218,56000000.0
2009-11-25 03:00:00,64.222,64.222,64.16,64.18,67200000.0
2009-11-25 03:05:00,64.188,64.226,64.155,64.171,67200000.0
2009-11-25 03:10:00,64.186,64.208,64.165,64.183,56000000.0
2009-11-25 03:15:00,64.184,64.25,64.177,64.25,52800000.0
2009-11-25 03:20:00,64.25,64.305,64.237,64.305,57600000.0
2009-11-25 03:25:00,64.291,64.291,64.232,64.262,60800000.0
2009-11-25 03:30:00,64.282,64.304,64.262,64.295,56000000.0
2009-11-25 03:35:00,64.301,64.317,64.245,64.245,48000000.0
2009-11-25 03:40:00,64.235,64.235,64.093,64.12,52800000.0
2009-11-25 03:45:00,64.137,64.162,64.132,64.148,59200000.0
2009-11-25 03:50:00,64.157,64.191,64.111,64.126,65600000.0
2009-11-25 03:55:00,64.141,64.156,64.125,64.134,56400000.0
2009-11-25 04:00:00,64.118,64.155,64.118,64.132,59200000.0
2009-11-25 04:05:00,64.13,64.173,64.116,64.173,60800000.0
2009-11-25 04:10:00,64.184,64.184,64.126,64.137,65600000.0
2009-11-25 04:15:00,64.165,64.205,64.144,64.193,60800000.0
2009-11-25 04:20:00,64.222,64.286,64.222,64.241,65600000.0
2009-11-25 04:25:00,64.227,64.297,64.225,64.297,62400000.0
2009-11-25 04:30:00,64.292,64.303,64.18,64.274,67600000.0
2009-11-25 04:35:00,64.289,64.312,64.267,64.292,59200000.0
2009-11-25 04:40:00,64.281,64.29,64.227,64.27,56000000.0
2009-11-25 04:45:00,64.277,64.312,64.264,64.312,40000000.0
2009-11-25 04:50:00,64.307,64.321,64.284,64.307,62400000.0
2009-11-25 04:55:00,64.315,64.319,64.271,64.316,65600000.0
2009-11-25 05:00:00,64.318,64.328,64.291,64.303,62800000.0
2009-11-25 05:05:00,64.301,64.302,64.262,64.278,56000000.0
2009-11-25 05:10:00,64.263,64.32,64.263,64.311,62400000.0
2009-11-25 05:15:00,64.3,64.321,64.266,64.3,49600000.0
2009-11-25 05:20:00,64.3,64.3,64.273,64.292,69200000.0
2009-11-25 05:25:00,64.292,64.301,64.283,64.288,64000000.0
2009-11-25 05:30:00,64.291,64.302,64.277,64.286,54400000.0
2009-11-25 05:35:00,64.269,64.293,64.251,64.285,61200000.0
2009-11-25 05:40:00,64.289,64.312,64.28,64.304,57600000.0
2009-11-25 05:45:00,64.301,64.311,64.262,64.305,67200000.0
2009-11-25 05:50:00,64.294,64.304,64.286,64.294,70400000.0
2009-11-25 05:55:00,64.286,64.313,64.233,64.303,60800000.0
2009-11-25 06:00:00,64.274,64.303,64.265,64.265,67600000.0
2009-11-25 06:05:00,64.252,64.277,64.162,64.265,65600000.0
2009-11-25 06:10:00,64.237,64.266,64.229,64.246,52200000.0
2009-11-25 06:15:00,64.248,64.262,64.198,64.198,64000000.0
2009-11-25 06:20:00,64.238,64.266,64.233,64.263,59200000.0
2009-11-25 06:25:00,64.256,64.319,64.243,64.305,56000000.0
2009-11-25 06:30:00,64.282,64.285,64.255,64.273,62400000.0
2009-11-25 06:35:00,64.278,64.342,64.272,64.335,60800000.0
2009-11-25 06:40:00,64.334,64.348,64.305,64.341,64000000.0
2009-11-25 06:45:00,64.337,64.337,64.296,64.32,61800000.0
2009-11-25 06:50:00,64.315,64.326,64.303,64.314,62400000.0
2009-11-25 06:55:00,64.315,64.322,64.271,64.285,65600000.0
2009-11-25 07:00:00,64.287,64.309,64.179,64.304,65600000.0
2009-11-25 07:05:00,64.301,64.301,64.254,64.255,56000000.0
2009-11-25 07:10:00,64.255,64.289,64.242,64.289,54400000.0
2009-11-25 07:15:00,64.292,64.305,64.26,64.26,58400000.0
2009-11-25 07:20:00,64.277,64.284,64.253,64.253,59200000.0
2009-11-25 07:25:00,64.277,64.277,64.25,64.26,66000000.0
2009-11-25 07:30:00,64.252,64.298,64.252,64.289,66000000.0
2009-11-25 07:35:00,64.286,64.296,64.278,64.287,48000000.0
2009-11-25 07:40:00,64.282,64.299,64.219,64.228,59600000.0
2009-11-25 07:45:00,64.223,64.226,64.198,64.212,70400000.0
2009-11-25 07:50:00,64.232,64.237,64.205,64.206,60800000.0
2009-11-25 07:55:00,64.211,64.25,64.201,64.25,54400000.0
2009-11-25 08:00:00,64.249,64.27,64.225,64.27,46400000.0
2009-11-25 08:05:00,64.269,64.283,64.24,64.273,58000000.0
2009-11-25 08:10:00,64.254,64.28,64.25,64.268,58000000.0
2009-11-25 08:15:00,64.287,64.317,64.258,64.282,62400000.0
2009-11-25 08:20:00,64.3,64.328,64.296,64.296,60800000.0
2009-11-25 08:25:00,64.306,64.312,64.259,64.265,48000000.0
2009-11-25 08:30:00,64.281,64.3,64.259,64.282,56000000.0
2009-11-25 08:35:00,64.267,64.32,64.267,64.32,60800000.0
2009-11-25 08:40:00,64.298,64.343,64.298,64.343,66000000.0
2009-11-25 08:45:00,64.344,64.355,64.304,64.31,59200000.0
2009-11-25 08:50:00,64.312,64.325,64.279,64.325,70400000.0
2009-11-25 08:55:00,64.354,64.358,64.33,64.331,54400000.0
2009-11-25 09:00:00,64.331,64.411,64.323,64.393,57600000.0
2009-11-25 09:05:00,64.397,64.433,64.371,64.433,56000000.0
2009-11-25 09:10:00,64.427,64.435,64.37,64.386,59200000.0
2009-11-25 09:15:00,64.4,64.424,64.358,64.384,62400000.0
2009-11-25 09:20:00,64.39,64.408,64.35,64.36,70800000.0
2009-11-25 09:25:00,64.364,64.417,64.364,64.417,56000000.0
2009-11-25 09:30:00,64.443,64.481,64.441,64.479,60800000.0
2009-11-25 09:35:00,64.474,64.503,64.428,64.474,60800000.0
2009-11-25 09:40:00,64.468,64.482,64.456,64.458,56000000.0
2009-11-25 09:45:00,64.466,64.488,64.462,64.48,57600000.0
2009-11-25 09:50:00,64.492,64.536,64.483,64.517,73600000.0
2009-11-25 09:55:00,64.523,64.629,64.523,64.621,64000000.0
2009-11-25 10:00:00,64.614,64.664,64.59,64.653,57600000.0
2009-11-25 10:05:00,64.637,64.646,64.591,64.612,62400000.0
2009-11-25 10:10:00,64.607,64.607,64.522,64.523,59200000.0
2009-11-25 10:15:00,64.529,64.567,64.526,64.567,54400000.0
2009-11-25 10:20:00,64.563,64.567,64.504,64.532,59600000.0
2009-11-25 10:25:00,64.542,64.591,64.536,64.556,56400000.0
2009-11-25 10:30:00,64.542,64.565,64.523,64.56,65600000.0
2009-11-25 10:35:00,64.567,64.578,64.474,64.539,49600000.0
2009-11-25 10:40:00,64.527,64.528,64.487,64.506,53200000.0
2009-11-25 10:45:00,64.505,64.538,64.494,64.496,57600000.0
2009-11-25 10:50:00,64.457,64.486,64.449,64.467,65600000.0
2009-11-25 10:55:00,64.447,64.447,64.308,64.385,54400000.0
2009-11-25 11:00:00,64.402,64.457,64.387,64.389,61800000.0
2009-11-25 11:05:00,64.394,64.394,64.311,64.322,57600000.0
2009-11-25 11:10:00,64.334,64.345,64.302,64.32,65600000.0
2009-11-25 11:15:00,64.314,64.346,64.14,64.183,64000000.0
2009-11-25 11:20:00,64.171,64.204,64.129,64.198,64000000.0
2009-11-25 11:25:00,64.189,64.194,64.064,64.073,64000000.0
2009-11-25 11:30:00,64.049,64.155,64.015,64.141,68800000.0
2009-11-25 11:35:00,64.138,64.161,64.096,64.11,56000000.0
2009-11-25 11:40:00,64.093,64.122,64.061,64.122,62400000.0
2009-11-25 11:45:00,64.128,64.156,64.114,64.147,57600000.0
2009-11-25 11:50:00,64.157,64.157,64.13,64.139,65600000.0
2009-11-25 11:55:00,64.121,64.135,64.081,64.097,60800000.0
2009-11-25 12:00:00,64.092,64.124,64.041,64.048,60800000.0
2009-11-25 12:05:00,64.052,64.088,64.006,64.014,57600000.0
2009-11-25 12:10:00,64.013,64.041,63.991,64.004,54400000.0
2009-11-25 12:15:00,64.013,64.047,63.997,64.017,58600000.0
2009-11-25 12:20:00,64.028,64.086,64.011,64.071,56000000.0
2009-11-25 12:25:00,64.07,64.121,64.055,64.098,65600000.0
2009-11-25 12:30:00,64.104,64.116,64.09,64.116,49600000.0
2009-11-25 12:35:00,64.128,64.142,64.04,64.142,59200000.0
2009-11-25 12:40:00,64.137,64.14,64.101,64.118,64400000.0
2009-11-25 12:45:00,64.12,64.127,64.086,64.097,57000000.0
2009-11-25 12:50:00,64.09,64.124,64.082,64.116,61200000.0
2009-11-25 12:55:00,64.112,64.112,64.049,64.049,59200000.0
2009-11-25 13:00:00,64.026,64.089,64.022,64.089,52800000.0
2009-11-25 13:05:00,64.086,64.09,64.046,64.074,51200000.0
2009-11-25 13:10:00,64.065,64.065,64.032,64.037,46400000.0
2009-11-25 13:15:00,64.033,64.094,64.033,64.091,56000000.0
2009-11-25 13:20:00,64.091,64.109,64.056,64.109,51200000.0
2009-11-25 13:25:00,64.104,64.121,63.978,64.076,70400000.0
2009-11-25 13:30:00,64.095,64.125,64.082,64.082,54400000.0
2009-11-25 13:35:00,64.085,64.151,64.081,64.151,119200000.0
2009-11-25 13:40:00,64.157,64.202,64.14,64.198,128400000.0
2009-11-25 13:45:00,64.185,64.193,64.111,64.111,88000000.0
2009-11-25 13:50:00,64.126,64.155,64.094,64.118,115200000.0
2009-11-25 13:55:00,64.115,64.127,64.092,64.121,103400000.0
2009-11-25 14:00:00,64.122,64.242,64.122,64.242,120000000.0
2009-11-25 14:05:00,64.236,64.236,64.124,64.135,164800000.0
2009-11-25 14:10:00,64.123,64.131,64.098,64.118,115200000.0
2009-11-25 14:15:00,64.119,64.119,64.091,64.098,102400000.0
2009-11-25 14:20:00,64.098,64.11,64.082,64.11,139200000.0
2009-11-25 14:25:00,64.119,64.128,64.077,64.077,159200000.0
2009-11-25 14:30:00,64.098,64.101,64.055,64.057,140800000.0
2009-11-25 14:35:00,64.06,64.062,64.033,64.05,158400000.0
2009-11-25 14:40:00,64.061,64.074,64.021,64.021,147200000.0
2009-11-25 14:45:00,64.028,64.028,64.011,64.015,80000000.0
2009-11-25 14:50:00,64.005,64.018,63.98,63.981,96000000.0
2009-11-25 14:55:00,63.972,64.003,63.939,63.944,60800000.0
2009-11-25 15:00:00,63.916,64.003,63.916,63.998,97000000.0
2009-11-25 15:05:00,63.985,63.998,63.955,63.964,120400000.0
2009-11-25 15:10:00,63.962,63.985,63.949,63.949,182800000.0
2009-11-25 15:15:00,63.937,63.947,63.823,63.826,119400000.0
2009-11-25 15:20:00,63.832,63.868,63.809,63.868,115200000.0
2009-11-25 15:25:00,63.866,63.907,63.781,63.79,213200000.0
2009-11-25 15:30:00,63.791,64.023,63.789,64.007,259000000.0
2009-11-25 15:35:00,63.985,64.03,63.976,64.029,191400000.0
2009-11-25 15:40:00,63.992,63.992,63.932,63.934,158400000.0
2009-11-25 15:45:00,63.932,64.002,63.916,64.002,124800000.0
2009-11-25 15:50:00,64.005,64.005,63.96,63.96,142400000.0
2009-11-25 15:55:00,63.957,63.967,63.881,63.881,162600000.0
2009-11-25 16:00:00,63.875,63.921,63.841,63.857,224400000.0
2009-11-25 16:05:00,63.832,63.832,63.74,63.747,205600000.0
2009-11-25 16:10:00,63.748,63.75,63.698,63.715,264400000.0
2009-11-25 16:15:00,63.701,63.735,63.666,63.735,225000000.0
2009-11-25 16:20:00,63.74,63.756,63.722,63.737,180800000.0
2009-11-25 16:25:00,63.72,63.727,63.669,63.669,124800000.0
2009-11-25 16:30:00,63.663,63.672,63.606,63.611,172800000.0
2009-11-25 16:35:00,63.614,63.676,63.61,63.661,220800000.0
2009-11-25 16:40:00,63.654,63.673,63.636,63.653,236800000.0
2009-11-25 16:45:00,63.666,63.677,63.645,63.647,285000000.0
2009-11-25 16:50:00,63.654,63.67,63.617,63.634,195200000.0
2009-11-25 16:55:00,63.636,63.713,63.636,63.708,187600000.0
2009-11-25 17:00:00,63.763,63.834,63.737,63.833,209000000.0
2009-11-25 17:05:00,63.84,63.856,63.829,63.829,276200000.0
2009-11-25 17:10:00,63.821,63.851,63.791,63.827,140800000.0
2009-11-25 17:15:00,63.806,63.842,63.785,63.829,164800000.0
2009-11-25 17:20:00,63.833,63.833,63.777,63.777,91200000.0
2009-11-25 17:25:00,63.77,63.795,63.732,63.795,158400000.0
2009-11-25 17:30:00,63.817,63.845,63.763,63.763,287400000.0
2009-11-25 17:35:00,63.762,63.783,63.76,63.768,216000000.0
2009-11-25 17:40:00,63.759,63.806,63.753,63.806,270400000.0
2009-11-25 17:45:00,63.809,63.847,63.801,63.808,233000000.0
2009-11-25 17:50:00,63.802,63.813,63.754,63.756,218000000.0
2009-11-25 17:55:00,63.756,63.767,63.736,63.736,241600000.0
2009-11-25 18:00:00,63.743,63.775,63.738,63.772,177600000.0
2009-11-25 18:05:00,63.771,63.791,63.742,63.778,226000000.0
2009-11-25 18:10:00,63.772,63.796,63.763,63.793,118400000.0
2009-11-25 18:15:00,63.803,63.83,63.793,63.812,207200000.0
2009-11-25 18:20:00,63.797,63.8,63.77,63.783,207800000.0
2009-11-25 18:25:00,63.778,63.839,63.768,63.839,136000000.0
2009-11-25 18:30:00,63.837,63.892,63.833,63.892,232000000.0
2009-11-25 18:35:00,63.888,63.925,63.874,63.925,274800000.0
2009-11-25 18:40:00,63.938,63.962,63.913,63.928,295400000.0
2009-11-25 18:45:00,63.917,63.919,63.836,63.877,238800000.0
2009-11-25 18:50:00,63.874,63.926,63.84,63.915,148600000.0
2009-11-25 18:55:00,63.904,63.918,63.888,63.889,121600000.0
2009-11-25 19:00:00,63.894,63.902,63.885,63.895,126400000.0
2009-11-25 19:05:00,63.909,63.923,63.886,63.892,182400000.0
2009-11-25 19:10:00,63.893,63.903,63.839,63.84,142800000.0
2009-11-25 19:15:00,63.845,63.855,63.8,63.8,131000000.0
2009-11-25 19:20:00,63.8,63.8,63.775,63.783,107600000.0
2009-11-25 19:25:00,63.788,63.798,63.781,63.788,188800000.0
2009-11-25 19:30:00,63.788,63.788,63.748,63.762,193600000.0
2009-11-25 19:35:00,63.743,63.78,63.735,63.771,113600000.0
2009-11-25 19:40:00,63.76,63.79,63.747,63.766,104000000.0
2009-11-25 19:45:00,63.761,63.788,63.749,63.769,102400000.0
2009-11-25 19:50:00,63.758,63.783,63.742,63.764,72000000.0
2009-11-25 19:55:00,63.779,63.821,63.777,63.812,96000000.0
2009-11-25 20:00:00,63.81,63.81,63.754,63.782,105600000.0
2009-11-25 20:05:00,63.781,63.816,63.781,63.799,152400000.0
2009-11-25 20:10:00,63.79,63.796,63.775,63.778,113600000.0
2009-11-25 20:15:00,63.771,63.79,63.732,63.789,118800000.0
2009-11-25 20:20:00,63.774,63.785,63.755,63.756,59200000.0
2009-11-25 20:25:00,63.758,63.772,63.736,63.77,70400000.0
2009-11-25 20:30:00,63.776,63.786,63.715,63.715,73600000.0
2009-11-25 20:35:00,63.72,63.757,63.709,63.749,62400000.0
2009-11-25 20:40:00,63.745,63.745,63.687,63.71,49600000.0
2009-11-25 20:45:00,63.706,63.719,63.684,63.696,72000000.0
2009-11-25 20:50:00,63.682,63.711,63.672,63.703,80000000.0
2009-11-25 20:55:00,63.701,63.701,63.682,63.688,75200000.0
2009-11-25 21:00:00,63.691,63.714,63.681,63.682,62400000.0
2009-11-25 21:05:00,63.685,63.734,63.666,63.675,78400000.0
2009-11-25 21:10:00,63.668,63.69,63.666,63.667,78400000.0
2009-11-25 21:15:00,63.67,63.709,63.669,63.696,104000000.0
2009-11-25 21:20:00,63.706,63.748,63.706,63.745,54400000.0
2009-11-25 21:25:00,63.745,63.751,63.672,63.707,121000000.0
2009-11-25 21:30:00,63.718,63.739,63.691,63.699,57600000.0
2009-11-25 21:35:00,63.703,63.748,63.703,63.732,53200000.0
2009-11-25 21:40:00,63.724,63.776,63.711,63.776,62400000.0
2009-11-25 21:45:00,63.781,63.822,63.772,63.822,84800000.0
2009-11-25 21:50:00,63.829,63.844,63.819,63.834,75200000.0
2009-11-25 21:55:00,63.845,63.862,63.831,63.836,104000000.0
2009-11-25 22:00:00,63.829,63.858,63.829,63.841,64000000.0
2009-11-25 22:05:00,63.833,63.846,63.783,63.803,68800000.0
2009-11-25 22:10:00,63.806,63.821,63.783,63.8,72000000.0
2009-11-25 22:15:00,63.808,63.817,63.785,63.804,67200000.0
2009-11-25 22:20:00,63.803,63.838,63.796,63.838,56000000.0
2009-11-25 22:25:00,63.843,63.876,63.842,63.86,69800000.0
2009-11-25 22:30:00,63.858,63.902,63.856,63.902,91200000.0
2009-11-25 22:35:00,63.89,63.902,63.881,63.895,131200000.0
2009-11-25 22:40:00,63.907,63.907,63.892,63.905,57600000.0
2009-11-25 22:45:00,63.921,63.956,63.911,63.912,70400000.0
2009-11-25 22:50:00,63.918,63.931,63.892,63.931,57600000.0
2009-11-25 22:55:00,63.926,63.926,63.872,63.892,57600000.0
2009-11-25 23:00:00,63.894,63.905,63.858,63.892,64000000.0
2009-11-25 23:05:00,63.888,63.899,63.853,63.854,92800000.0
2009-11-25 23:10:00,63.858,63.883,63.85,63.877,68200000.0
2009-11-25 23:15:00,63.878,63.895,63.877,63.888,52800000.0
2009-11-25 23:20:00,63.891,63.9,63.877,63.888,54400000.0
2009-11-25 23:25:00,63.876,63.881,63.839,63.839,64000000.0
2009-11-25 23:30:00,63.839,63.875,63.829,63.875,59200000.0
2009-11-25 23:35:00,63.879,63.913,63.871,63.913,64000000.0
2009-11-25 23:40:00,63.91,63.924,63.887,63.909,77200000.0
2009-11-25 23:45:00,63.91,63.91,63.846,63.907,57600000.0
2009-11-25 23:50:00,63.9,63.914,63.871,63.909,67200000.0
2009-11-25 23:55:00,63.9,63.946,63.866,63.939,51200000.0
2009-11-26 00:00:00,63.933,63.96,63.903,63.956,64000000.0
2009-11-26 00:05:00,63.952,64.009,63.927,63.984,56400000.0
2009-11-26 00:10:00,63.976,63.992,63.959,63.992,100800000.0
2009-11-26 00:15:00,64.002,64.004,63.944,63.953,78400000.0
2009-11-26 00:20:00,63.933,63.977,63.906,63.941,65600000.0
2009-11-26 00:25:00,63.954,63.963,63.912,63.929,81600000.0
2009-11-26 00:30:00,63.93,63.953,63.929,63.945,60800000.0
2009-11-26 00:35:00,63.944,63.949,63.81,63.897,81600000.0
2009-11-26 00:40:00,63.889,63.904,63.873,63.891,52800000.0
2009-11-26 00:45:00,63.883,63.896,63.868,63.868,60800000.0
2009-11-26 00:50:00,63.889,63.931,63.885,63.931,67200000.0
2009-11-26 00:55:00,63.923,63.93,63.874,63.888,81600000.0
2009-11-26 01:00:00,63.901,63.912,63.869,63.899,80000000.0
2009-11-26 01:05:00,63.879,63.9,63.823,63.823,75200000.0
2009-11-26 01:10:00,63.829,63.838,63.812,63.834,68800000.0
2009-11-26 01:15:00,63.838,63.845,63.798,63.798,75200000.0
2009-11-26 01:20:00,63.812,63.817,63.778,63.79,65600000.0
2009-11-26 01:25:00,63.785,63.785,63.71,63.724,62400000.0
2009-11-26 01:30:00,63.721,63.751,63.714,63.744,62400000.0
2009-11-26 01:35:00,63.756,63.825,63.756,63.776,71200000.0
2009-11-26 01:40:00,63.774,63.774,63.718,63.718,72000000.0
2009-11-26 01:45:00,63.715,63.761,63.699,63.749,64000000.0
2009-11-26 01:50:00,63.745,63.745,63.712,63.72,83200000.0
2009-11-26 01:55:00,63.721,63.784,63.721,63.774,65600000.0
2009-11-26 02:00:00,63.76,63.783,63.745,63.777,54400000.0
2009-11-26 02:05:00,63.777,63.777,63.695,63.708,64000000.0
2009-11-26 02:10:00,63.692,63.692,63.629,63.673,52800000.0
2009-11-26 02:15:00,63.681,63.72,63.674,63.72,57600000.0
2009-11-26 02:20:00,63.689,63.738,63.64,63.702,56000000.0
2009-11-26 02:25:00,63.676,63.699,63.65,63.692,56000000.0
2009-11-26 02:30:00,63.658,63.676,63.594,63.675,52800000.0
2009-11-26 02:35:00,63.691,63.698,63.612,63.622,67200000.0
2009-11-26 02:40:00,63.641,63.686,63.613,63.613,49000000.0
2009-11-26 02:45:00,63.635,63.721,63.589,63.637,64000000.0
2009-11-26 02:50:00,63.634,63.719,63.623,63.681,59200000.0
2009-11-26 02:55:00,63.549,63.663,63.549,63.663,56000000.0
2009-11-26 03:00:00,63.66,63.67,63.637,63.668,67200000.0
2009-11-26 03:05:00,63.665,63.689,63.659,63.682,67600000.0
2009-11-26 03:10:00,63.667,63.685,63.614,63.616,59200000.0
2009-11-26 03:15:00,63.634,63.671,63.634,63.666,52800000.0
2009-11-26 03:20:00,63.663,63.71,63.621,63.626,57600000.0
2009-11-26 03:25:00,63.639,63.69,63.633,63.637,60800000.0
2009-11-26 03:30:00,63.641,63.641,63.564,63.572,55800000.0
2009-11-26 03:35:00,63.585,63.605,63.558,63.6,48000000.0
2009-11-26 03:40:00,63.603,63.65,63.537,63.65,52800000.0
2009-11-26 03:45:00,63.648,63.65,63.611,63.635,59200000.0
2009-11-26 03:50:00,63.602,63.652,63.576,63.587,65600000.0
2009-11-26 03:55:00,63.567,63.591,63.555,63.584,55800000.0
2009-11-26 04:00:00,63.576,63.597,63.525,63.525,59200000.0
2009-11-26 04:05:00,63.519,63.535,63.382,63.407,60800000.0
2009-11-26 04:10:00,63.405,63.428,63.397,63.401,72400000.0
2009-11-26 04:15:00,63.403,63.47,63.398,63.451,61200000.0
2009-11-26 04:20:00,63.469,63.486,63.444,63.456,62400000.0
2009-11-26 04:25:00,63.445,63.451,63.396,63.404,62800000.0
2009-11-26 04:30:00,63.404,63.425,63.304,63.397,67200000.0
2009-11-26 04:35:00,63.405,63.441,63.392,63.411,59200000.0
2009-11-26 04:40:00,63.404,63.419,63.392,63.396,56000000.0
2009-11-26 04:45:00,63.413,63.443,63.399,63.443,40000000.0
2009-11-26 04:50:00,63.456,63.458,63.403,63.42,62800000.0
2009-11-26 04:55:00,63.42,63.44,63.383,63.383,65600000.0
2009-11-26 05:00:00,63.39,63.448,63.381,63.436,61800000.0
2009-11-26 05:05:00,63.438,63.443,63.385,63.388,56000000.0
2009-11-26 05:10:00,63.403,63.44,63.369,63.421,62400000.0
2009-11-26 05:15:00,63.409,63.435,63.372,63.391,49600000.0
2009-11-26 05:20:00,63.385,63.385,63.328,63.352,68800000.0
2009-11-26 05:25:00,63.33,63.34,63.248,63.248,68800000.0
2009-11-26 05:30:00,63.236,63.236,62.847,62.872,54400000.0
2009-11-26 05:35:00,62.87,63.001,62.847,62.98,60800000.0
2009-11-26 05:40:00,62.988,62.99,62.842,62.885,57600000.0
2009-11-26 05:45:00,62.911,62.958,62.901,62.949,67600000.0
2009-11-26 05:50:00,62.968,63.01,62.968,62.999,70400000.0
2009-11-26 05:55:00,62.98,62.98,62.897,62.898,60800000.0
2009-11-26 06:00:00,62.889,62.889,62.653,62.681,67200000.0
2009-11-26 06:05:00,62.703,62.73,62.616,62.715,65000000.0
2009-11-26 06:10:00,62.707,62.748,62.697,62.739,52800000.0
2009-11-26 06:15:00,62.741,62.776,62.728,62.752,64000000.0
2009-11-26 06:20:00,62.759,62.759,62.678,62.686,58600000.0
2009-11-26 06:25:00,62.681,62.686,62.629,62.686,56000000.0
2009-11-26 06:30:00,62.676,62.693,62.66,62.681,62400000.0
2009-11-26 06:35:00,62.691,62.756,62.688,62.723,61800000.0
2009-11-26 06:40:00,62.684,62.724,62.682,62.707,64000000.0
2009-11-26 06:45:00,62.693,62.693,62.633,62.653,62400000.0
2009-11-26 06:50:00,62.648,62.648,62.428,62.43,59600000.0
2009-11-26 06:55:00,62.424,62.524,62.417,62.484,65600000.0
2009-11-26 07:00:00,62.469,62.511,62.374,62.511,65600000.0
2009-11-26 07:05:00,62.521,62.536,62.479,62.479,56400000.0
2009-11-26 07:10:00,62.483,62.517,62.42,62.511,54400000.0
2009-11-26 07:15:00,62.507,62.55,62.489,62.493,57600000.0
2009-11-26 07:20:00,62.491,62.518,62.488,62.496,59200000.0
2009-11-26 07:25:00,62.524,62.628,62.521,62.625,66000000.0
2009-11-26 07:30:00,62.657,62.719,62.657,62.708,65000000.0
2009-11-26 07:35:00,62.697,62.697,62.659,62.676,48000000.0
2009-11-26 07:40:00,62.649,62.658,62.62,62.653,59200000.0
2009-11-26 07:45:00,62.664,62.668,62.608,62.608,69800000.0
2009-11-26 07:50:00,62.611,62.611,62.57,62.595,60800000.0
2009-11-26 07:55:00,62.592,62.597,62.562,62.582,61800000.0
2009-11-26 08:00:00,62.597,62.64,62.576,62.611,46400000.0
2009-11-26 08:05:00,62.624,62.782,62.622,62.742,57600000.0
2009-11-26 08:10:00,62.744,62.758,62.712,62.719,57600000.0
2009-11-26 08:15:00,62.716,62.716,62.67,62.674,62400000.0
2009-11-26 08:20:00,62.676,62.725,62.672,62.721,60800000.0
2009-11-26 08:25:00,62.74,62.783,62.74,62.783,48000000.0
2009-11-26 08:30:00,62.788,62.881,62.756,62.881,56000000.0
2009-11-26 08:35:00,62.877,62.952,62.872,62.922,62400000.0
2009-11-26 08:40:00,62.915,62.956,62.902,62.944,65600000.0
2009-11-26 08:45:00,62.937,62.943,62.801,62.813,59600000.0
2009-11-26 08:50:00,62.811,62.837,62.793,62.798,70400000.0
2009-11-26 08:55:00,62.778,62.802,62.739,62.775,54400000.0
2009-11-26 09:00:00,62.789,62.891,62.748,62.891,57600000.0
2009-11-26 09:05:00,62.898,62.915,62.804,62.824,56000000.0
2009-11-26 09:10:00,62.835,62.838,62.798,62.823,59200000.0
2009-11-26 09:15:00,62.826,62.83,62.776,62.791,62400000.0
2009-11-26 09:20:00,62.787,62.83,62.769,62.82,70400000.0
2009-11-26 09:25:00,62.805,62.815,62.76,62.76,60800000.0
2009-11-26 09:30:00,62.742,62.742,62.66,62.695,60800000.0
2009-11-26 09:35:00,62.699,62.728,62.62,62.727,60800000.0
2009-11-26 09:40:00,62.707,62.747,62.691,62.734,51200000.0
2009-11-26 09:45:00,62.74,62.79,62.717,62.764,57600000.0
2009-11-26 09:50:00,62.765,62.779,62.74,62.74,65000000.0
2009-11-26 09:55:00,62.742,62.769,62.661,62.757,64000000.0
2009-11-26 10:00:00,62.754,62.782,62.724,62.746,57600000.0
2009-11-26 10:05:00,62.711,62.779,62.711,62.77,62400000.0
2009-11-26 10:10:00,62.771,62.78,62.672,62.679,58600000.0
2009-11-26 10:15:00,62.668,62.726,62.666,62.711,54400000.0
2009-11-26 10:20:00,62.707,62.762,62.707,62.762,59200000.0
2009-11-26 10:25:00,62.771,62.771,62.689,62.701,56000000.0
2009-11-26 10:30:00,62.685,62.71,62.641,62.641,66000000.0
2009-11-26 10:35:00,62.623,62.648,62.544,62.556,49600000.0
2009-11-26 10:40:00,62.544,62.593,62.537,62.589,52800000.0
2009-11-26 10:45:00,62.584,62.596,62.568,62.595,67200000.0
2009-11-26 10:50:00,62.597,62.601,62.465,62.563,65600000.0
2009-11-26 10:55:00,62.555,62.605,62.51,62.557,51200000.0
2009-11-26 11:00:00,62.547,62.58,62.499,62.563,62800000.0
2009-11-26 11:05:00,62.567,62.567,62.466,62.523,58000000.0
2009-11-26 11:10:00,62.516,62.516,62.416,62.421,65600000.0
2009-11-26 11:15:00,62.422,62.525,62.422,62.51,64000000.0
2009-11-26 11:20:00,62.502,62.599,62.502,62.531,64000000.0
2009-11-26 11:25:00,62.517,62.56,62.491,62.548,73600000.0
2009-11-26 11:30:00,62.538,62.559,62.508,62.551,68800000.0
2009-11-26 11:35:00,62.551,62.558,62.492,62.492,56000000.0
2009-11-26 11:40:00,62.468,62.468,62.385,62.399,62400000.0
2009-11-26 11:45:00,62.396,62.454,62.366,62.449,51200000.0
2009-11-26 11:50:00,62.47,62.533,62.469,62.508,65600000.0
2009-11-26 11:55:00,62.515,62.515,62.443,62.462,64000000.0
2009-11-26 12:00:00,62.46,62.46,62.427,62.459,60800000.0
2009-11-26 12:05:00,62.458,62.527,62.458,62.508,57600000.0
2009-11-26 12:10:00,62.499,62.52,62.443,62.443,53800000.0
2009-11-26 12:15:00,62.445,62.445,62.346,62.368,59200000.0
2009-11-26 12:20:00,62.368,62.369,62.289,62.289,56000000.0
2009-11-26 12:25:00,62.298,62.347,62.278,62.347,65600000.0
2009-11-26 12:30:00,62.358,62.359,62.324,62.346,49600000.0
2009-11-26 12:35:00,62.351,62.368,62.251,62.348,59200000.0
2009-11-26 12:40:00,62.346,62.378,62.332,62.375,63400000.0
2009-11-26 12:45:00,62.382,62.426,62.369,62.419,51200000.0
2009-11-26 12:50:00,62.45,62.469,62.424,62.432,60800000.0
2009-11-26 12:55:00,62.434,62.492,62.434,62.491,60000000.0
2009-11-26 13:00:00,62.494,62.515,62.481,62.503,52800000.0
2009-11-26 13:05:00,62.502,62.51,62.481,62.51,51200000.0
2009-11-26 13:10:00,62.507,62.562,62.496,62.527,46400000.0
2009-11-26 13:15:00,62.501,62.513,62.476,62.496,46800000.0
2009-11-26 13:20:00,62.516,62.559,62.51,62.527,51200000.0
2009-11-26 13:25:00,62.509,62.51,62.402,62.466,64000000.0
2009-11-26 13:30:00,62.461,62.463,62.399,62.405,64400000.0
2009-11-26 13:35:00,62.411,62.425,62.377,62.378,118400000.0
2009-11-26 13:40:00,62.379,62.39,62.351,62.385,128000000.0
2009-11-26 13:45:00,62.368,62.407,62.359,62.398,88000000.0
2009-11-26 13:50:00,62.394,62.399,62.352,62.364,115200000.0
2009-11-26 13:55:00,62.366,62.417,62.353,62.391,103800000.0
2009-11-26 14:00:00,62.402,62.411,62.384,62.384,120000000.0
2009-11-26 14:05:00,62.385,62.429,62.369,62.426,164200000.0
2009-11-26 14:10:00,62.421,62.466,62.419,62.429,115200000.0
2009-11-26 14:15:00,62.406,62.447,62.386,62.429,102400000.0
2009-11-26 14:20:00,62.438,62.464,62.417,62.421,139200000.0
2009-11-26 14:25:00,62.415,62.425,62.378,62.384,158800000.0
2009-11-26 14:30:00,62.387,62.402,62.328,62.331,141200000.0
2009-11-26 14:35:00,62.327,62.334,62.304,62.324,158800000.0
2009-11-26 14:40:00,62.319,62.331,62.231,62.24,146600000.0
2009-11-26 14:45:00,62.227,62.288,62.218,62.288,80000000.0
2009-11-26 14:50:00,62.272,62.279,62.251,62.258,96000000.0
2009-11-26 14:55:00,62.252,62.261,62.221,62.236,61200000.0
2009-11-26 15:00:00,62.228,62.271,62.228,62.258,97600000.0
2009-11-26 15:05:00,62.259,62.286,62.252,62.273,120000000.0
2009-11-26 15:10:00,62.272,62.292,62.257,62.266,182800000.0
2009-11-26 15:15:00,62.276,62.276,62.235,62.242,120000000.0
2009-11-26 15:20:00,62.254,62.254,62.199,62.199,115200000.0
2009-11-26 15:25:00,62.189,62.204,62.076,62.076,212200000.0
2009-11-26 15:30:00,62.058,62.233,62.023,62.222,259200000.0
2009-11-26 15:35:00,62.225,62.238,62.207,62.229,191400000.0
2009-11-26 15:40:00,62.227,62.284,62.225,62.228,158200000.0
2009-11-26 15:45:00,62.226,62.281,62.226,62.281,124800000.0
2009-11-26 15:50:00,62.278,62.29,62.247,62.261,142400000.0
2009-11-26 15:55:00,62.266,62.275,62.239,62.239,162600000.0
2009-11-26 16:00:00,62.239,62.272,62.239,62.266,224000000.0
2009-11-26 16:05:00,62.269,62.295,62.261,62.289,204600000.0
2009-11-26 16:10:00,62.287,62.288,62.246,62.266,264000000.0
2009-11-26 16:15:00,62.26,62.26,62.179,62.196,225600000.0
2009-11-26 16:20:00,62.185,62.197,62.145,62.193,180800000.0
2009-11-26 16:25:00,62.211,62.235,62.162,62.222,125200000.0
2009-11-26 16:30:00,62.229,62.255,62.228,62.234,172800000.0
2009-11-26 16:35:00,62.237,62.239,62.198,62.206,221200000.0
2009-11-26 16:40:00,62.204,62.208,62.122,62.133,237600000.0
2009-11-26 16:45:00,62.131,62.131,62.078,62.078,285600000.0
2009-11-26 16:50:00,62.088,62.098,62.052,62.086,195200000.0
2009-11-26 16:55:00,62.071,62.071,61.93,61.936,187200000.0
2009-11-26 17:00:00,61.938,62.065,61.932,62.064,210000000.0
2009-11-26 17:05:00,62.073,62.094,62.061,62.075,276800000.0
2009-11-26 17:10:00,62.077,62.083,62.002,62.014,140800000.0
2009-11-26 17:15:00,62.008,62.032,61.983,62.011,165200000.0
2009-11-26 17:20:00,62.006,62.01,61.967,61.977,91200000.0
2009-11-26 17:25:00,61.973,61.973,61.942,61.942,158400000.0
2009-11-26 17:30:00,61.919,61.987,61.904,61.977,287400000.0
2009-11-26 17:35:00,61.986,62.017,61.973,62.002,216800000.0
2009-11-26 17:40:00,62.008,62.016,61.921,61.941,270400000.0
2009-11-26 17:45:00,61.931,61.931,61.896,61.899,233000000.0
2009-11-26 17:50:00,61.912,61.922,61.875,61.918,218000000.0
2009-11-26 17:55:00,61.901,61.901,61.812,61.812,241600000.0
2009-11-26 18:00:00,61.811,61.816,61.752,61.763,177600000.0
2009-11-26 18:05:00,61.757,61.757,61.676,61.716,227000000.0
2009-11-26 18:10:00,61.724,61.776,61.718,61.735,118800000.0
2009-11-26 18:15:00,61.748,61.765,61.71,61.729,206800000.0
2009-11-26 18:20:00,61.734,61.809,61.734,61.8,208000000.0
2009-11-26 18:25:00,61.799,61.868,61.796,61.868,135400000.0
2009-11-26 18:30:00,61.861,61.864,61.817,61.849,232000000.0
2009-11-26 18:35:00,61.852,61.858,61.815,61.82,274600000.0
2009-11-26 18:40:00,61.824,61.836,61.807,61.807,295400000.0
2009-11-26 18:45:00,61.789,61.811,61.783,61.806,238800000.0
2009-11-26 18:50:00,61.806,61.806,61.75,61.757,150400000.0
2009-11-26 18:55:00,61.762,61.771,61.732,61.743,121600000.0
2009-11-26 19:00:00,61.743,61.82,61.743,61.82,129600000.0
2009-11-26 19:05:00,61.821,61.878,61.819,61.833,182200000.0
2009-11-26 19:10:00,61.869,61.886,61.856,61.872,141200000.0
2009-11-26 19:15:00,61.873,61.878,61.843,61.872,130600000.0
2009-11-26 19:20:00,61.871,61.871,61.825,61.837,107200000.0
2009-11-26 19:25:00,61.836,61.909,61.833,61.884,188800000.0
2009-11-26 19:30:00,61.875,61.98,61.866,61.895,194000000.0
2009-11-26 19:35:00,61.888,61.942,61.873,61.932,113600000.0
2009-11-26 19:40:00,61.91,61.916,61.799,61.81,104000000.0
2009-11-26 19:45:00,61.817,61.841,61.81,61.841,102400000.0
2009-11-26 19:50:00,61.834,61.941,61.834,61.865,72000000.0
2009-11-26 19:55:00,61.85,61.871,61.808,61.817,96000000.0
2009-11-26 20:00:00,61.856,61.867,61.797,61.808,105600000.0
2009-11-26 20:05:00,61.806,61.809,61.764,61.766,151800000.0
2009-11-26 20:10:00,61.765,61.79,61.749,61.784,113600000.0
2009-11-26 20:15:00,61.772,61.892,61.722,61.8,118400000.0
2009-11-26 20:20:00,61.771,61.817,61.769,61.791,59200000.0
2009-11-26 20:25:00,61.794,61.8,61.767,61.784,70400000.0
2009-11-26 20:30:00,61.795,61.862,61.795,61.86,73000000.0
2009-11-26 20:35:00,61.858,61.863,61.75,61.836,70400000.0
2009-11-26 20:40:00,61.867,61.875,61.823,61.875,49600000.0
2009-11-26 20:45:00,61.833,61.881,61.827,61.849,72400000.0
2009-11-26 20:50:00,61.82,61.856,61.814,61.84,80000000.0
2009-11-26 20:55:00,61.872,61.897,61.864,61.88,75200000.0
2009-11-26 21:00:00,61.865,61.92,61.865,61.918,68800000.0
2009-11-26 21:05:00,61.936,61.936,61.893,61.913,78400000.0
2009-11-26 21:10:00,61.916,61.916,61.872,61.891,78400000.0
2009-11-26 21:15:00,61.899,61.924,61.874,61.922,104000000.0
2009-11-26 21:20:00,61.928,61.928,61.882,61.908,54400000.0
2009-11-26 21:25:00,61.893,61.938,61.891,61.935,121600000.0
2009-11-26 21:30:00,61.948,61.948,61.911,61.922,57600000.0
2009-11-26 21:35:00,61.944,61.95,61.923,61.932,52800000.0
2009-11-26 21:40:00,61.924,61.96,61.896,61.958,62400000.0
2009-11-26 21:45:00,61.943,61.955,61.928,61.941,84800000.0
2009-11-26 21:50:00,61.94,61.97,61.925,61.963,75200000.0
2009-11-26 21:55:00,61.954,61.954,61.912,61.919,104000000.0
2009-11-26 22:00:00,61.94,61.975,61.921,61.933,64000000.0
2009-11-26 22:05:00,61.94,61.95,61.915,61.918,76800000.0
2009-11-26 22:10:00,61.942,62.003,61.942,61.97,72000000.0
2009-11-26 22:15:00,61.957,61.967,61.921,61.939,70400000.0
2009-11-26 22:20:00,61.935,61.977,61.935,61.959,56000000.0
2009-11-26 22:25:00,61.962,61.962,61.938,61.944,64400000.0
2009-11-26 22:30:00,61.949,61.989,61.949,61.976,91200000.0
2009-11-26 22:35:00,61.972,61.978,61.929,61.967,131200000.0
2009-11-26 22:40:00,61.961,61.961,61.923,61.925,57600000.0
2009-11-26 22:45:00,61.885,61.949,61.878,61.942,70800000.0
2009-11-26 22:50:00,61.943,61.943,61.911,61.929,58000000.0
2009-11-26 22:55:00,61.919,61.936,61.904,61.935,57600000.0
2009-11-26 23:00:00,61.936,61.957,61.906,61.939,64000000.0
2009-11-26 23:05:00,61.936,61.967,61.92,61.959,93000000.0
2009-11-26 23:10:00,61.964,61.964,61.895,61.938,68800000.0
2009-11-26 23:15:00,61.938,61.949,61.861,61.862,52800000.0
2009-11-26 23:20:00,61.879,61.899,61.876,61.892,53600000.0
2009-11-26 23:25:00,61.882,61.882,61.824,61.855,64000000.0
2009-11-26 23:30:00,61.851,61.873,61.808,61.808,59600000.0
2009-11-26 23:35:00,61.805,61.859,61.803,61.859,64000000.0
2009-11-26 23:40:00,61.855,61.906,61.841,61.906,76800000.0
2009-11-26 23:45:00,61.936,61.994,61.862,61.985,54400000.0
2009-11-26 23:50:00,61.992,61.992,61.878,61.927,64000000.0
2009-11-26 23:55:00,61.938,61.94,61.859,61.859,51200000.0
2009-11-27 00:00:00,61.858,61.973,61.858,61.962,64400000.0
2009-11-27 00:05:00,61.949,61.949,61.87,61.895,65600000.0
2009-11-27 00:10:00,61.887,61.927,61.383,61.394,106000000.0
2009-11-27 00:15:00,61.871,61.887,61.854,61.887,78800000.0
2009-11-27 00:20:00,61.914,61.94,61.899,61.916,66000000.0
2009-11-27 00:25:00,61.91,61.91,61.81,61.845,81600000.0
2009-11-27 00:30:00,61.831,61.85,61.813,61.813,60800000.0
2009-11-27 00:35:00,61.801,61.814,61.691,61.765,81600000.0
2009-11-27 00:40:00,61.778,61.778,61.699,61.712,52800000.0
2009-11-27 00:45:00,61.715,61.777,61.713,61.768,60800000.0
2009-11-27 00:50:00,61.764,61.795,61.736,61.792,67200000.0
2009-11-27 00:55:00,61.78,61.797,61.767,61.78,72000000.0
2009-11-27 01:00:00,61.778,61.804,61.75,61.75,80000000.0
2009-11-27 01:05:00,61.736,61.748,61.659,61.659,75200000.0
2009-11-27 01:10:00,61.643,61.644,61.39,61.397,58600000.0
2009-11-27 01:15:00,61.393,61.393,61.107,61.144,75600000.0
2009-11-27 01:20:00,61.168,61.216,61.132,61.133,66400000.0
2009-11-27 01:25:00,61.122,61.122,60.695,61.07,62400000.0
2009-11-27 01:30:00,61.078,61.078,60.814,60.823,62400000.0
2009-11-27 01:35:00,60.815,60.822,60.684,60.699,70800000.0
2009-11-27 01:40:00,60.691,60.712,59.885,60.085,72000000.0
2009-11-27 01:45:00,60.209,60.311,60.127,60.181,64000000.0
2009-11-27 01:50:00,60.166,60.32,60.072,60.301,83200000.0
2009-11-27 01:55:00,60.29,60.364,60.28,60.355,65600000.0
2009-11-27 02:00:00,60.358,60.917,60.334,60.917,62400000.0
2009-11-27 02:05:00,60.968,60.968,60.54,60.723,64000000.0
2009-11-27 02:10:00,60.773,60.929,60.773,60.878,52800000.0
2009-11-27 02:15:00,60.889,61.141,60.889,61.141,57600000.0
2009-11-27 02:20:00,61.193,61.309,61.013,61.065,56000000.0
2009-11-27 02:25:00,61.065,61.065,60.945,60.945,56000000.0
2009-11-27 02:30:00,60.904,60.904,60.78,60.859,52800000.0
2009-11-27 02:35:00,60.887,60.952,60.81,60.832,60800000.0
2009-11-27 02:40:00,60.86,61.133,60.86,61.072,49600000.0
2009-11-27 02:45:00,61.082,61.209,61.08,61.165,64000000.0
2009-11-27 02:50:00,61.148,61.242,61.14,61.242,59200000.0
2009-11-27 02:55:00,61.269,61.277,61.138,61.274,56400000.0
2009-11-27 03:00:00,61.248,61.265,61.156,61.158,67200000.0
2009-11-27 03:05:00,61.152,61.265,61.152,61.212,67200000.0
2009-11-27 03:10:00,61.206,61.252,61.173,61.174,56000000.0
2009-11-27 03:15:00,61.181,61.194,61.137,61.177,53200000.0
2009-11-27 03:20:00,61.192,61.219,61.157,61.16,57600000.0
2009-11-27 03:25:00,61.147,61.156,61.09,61.119,60800000.0
2009-11-27 03:30:00,61.158,61.178,61.137,61.178,56000000.0
2009-11-27 03:35:00,61.183,61.246,61.183,61.242,48000000.0
2009-11-27 03:40:00,61.244,61.269,61.228,61.248,52800000.0
2009-11-27 03:45:00,61.237,61.247,61.178,61.185,59200000.0
2009-11-27 03:50:00,61.16,61.172,61.125,61.165,65600000.0
2009-11-27 03:55:00,61.166,61.181,61.126,61.155,56000000.0
2009-11-27 04:00:00,61.147,61.176,61.051,61.051,59200000.0
2009-11-27 04:05:00,61.05,61.05,60.914,60.975,60800000.0
2009-11-27 04:10:00,60.983,60.983,60.933,60.961,66000000.0
2009-11-27 04:15:00,60.967,60.993,60.948,60.953,60800000.0
2009-11-27 04:20:00,60.961,60.961,60.899,60.941,62400000.0
2009-11-27 04:25:00,60.919,60.935,60.904,60.923,62400000.0
2009-11-27 04:30:00,60.91,60.92,60.707,60.79,67200000.0
2009-11-27 04:35:00,60.808,60.81,60.697,60.777,59600000.0
2009-11-27 04:40:00,60.788,60.978,60.788,60.978,56000000.0
2009-11-27 04:45:00,61.005,61.024,60.934,60.934,40000000.0
2009-11-27 04:50:00,60.939,61.132,60.939,61.13,62400000.0
2009-11-27 04:55:00,61.146,61.15,60.998,60.998,64400000.0
2009-11-27 05:00:00,61.024,61.029,60.983,61.026,62400000.0
2009-11-27 05:05:00,61.018,61.077,61.011,61.077,56000000.0
2009-11-27 05:10:00,61.102,61.19,61.096,61.185,62400000.0
2009-11-27 05:15:00,61.168,61.232,61.168,61.18,49600000.0
2009-11-27 05:20:00,61.172,61.172,61.105,61.136,68800000.0
2009-11-27 05:25:00,61.137,61.137,61.086,61.104,63800000.0
2009-11-27 05:30:00,61.107,61.156,61.098,61.144,54400000.0
2009-11-27 05:35:00,61.136,61.141,61.086,61.099,61200000.0
2009-11-27 05:40:00,61.093,61.108,61.083,61.086,57600000.0
2009-11-27 05:45:00,61.092,61.126,61.064,61.123,67200000.0
2009-11-27 05:50:00,61.118,61.122,61.094,61.113,70800000.0
2009-11-27 05:55:00,61.114,61.162,61.075,61.145,60800000.0
2009-11-27 06:00:00,61.139,61.142,61.114,61.118,67200000.0
2009-11-27 06:05:00,61.111,61.155,61.06,61.104,65600000.0
2009-11-27 06:10:00,61.102,61.186,61.1,61.181,59200000.0
2009-11-27 06:15:00,61.159,61.272,61.128,61.262,64000000.0
2009-11-27 06:20:00,61.258,61.272,61.237,61.262,65600000.0
2009-11-27 06:25:00,61.253,61.285,61.241,61.265,56000000.0
2009-11-27 06:30:00,61.273,61.306,61.2,61.238,62400000.0
2009-11-27 06:35:00,61.264,61.343,61.264,61.322,60800000.0
2009-11-27 06:40:00,61.314,61.49,61.314,61.478,64000000.0
2009-11-27 06:45:00,61.485,61.602,61.48,61.59,62400000.0
2009-11-27 06:50:00,61.56,61.56,61.407,61.442,59200000.0
2009-11-27 06:55:00,61.469,61.475,61.391,61.396,65600000.0
2009-11-27 07:00:00,61.401,61.407,61.318,61.361,65600000.0
2009-11-27 07:05:00,61.362,61.364,61.34,61.349,56000000.0
2009-11-27 07:10:00,61.365,61.368,61.267,61.34,54400000.0
2009-11-27 07:15:00,61.354,61.362,61.253,61.256,57600000.0
2009-11-27 07:20:00,61.267,61.301,61.24,61.24,59200000.0
2009-11-27 07:25:00,61.257,61.284,61.208,61.208,66000000.0
2009-11-27 07:30:00,61.177,61.185,61.153,61.18,65600000.0
2009-11-27 07:35:00,61.181,61.195,61.168,61.176,48000000.0
2009-11-27 07:40:00,61.163,61.197,61.147,61.166,59200000.0
2009-11-27 07:45:00,61.183,61.199,61.146,61.146,70400000.0
2009-11-27 07:50:00,61.139,61.153,61.013,61.013,60800000.0
2009-11-27 07:55:00,60.986,60.986,60.841,60.902,54400000.0
2009-11-27 08:00:00,60.9,61.137,60.876,61.137,45800000.0
2009-11-27 08:05:00,61.1,61.1,61.001,61.004,57600000.0
2009-11-27 08:10:00,60.988,61.068,60.965,61.047,62400000.0
2009-11-27 08:15:00,61.039,61.048,61.01,61.048,61800000.0
2009-11-27 08:20:00,61.065,61.065,61.003,61.003,60800000.0
2009-11-27 08:25:00,61.009,61.021,60.931,60.931,48000000.0
2009-11-27 08:30:00,60.937,60.979,60.921,60.921,56000000.0
2009-11-27 08:35:00,60.917,60.925,60.891,60.911,59200000.0
2009-11-27 08:40:00,60.925,61.008,60.925,60.987,65600000.0
2009-11-27 08:45:00,60.971,61.037,60.971,61.037,64000000.0
2009-11-27 08:50:00,61.039,61.076,61.005,61.047,70400000.0
2009-11-27 08:55:00,61.033,61.033,60.86,60.86,54400000.0
2009-11-27 09:00:00,60.835,60.835,60.635,60.695,57600000.0
2009-11-27 09:05:00,60.696,60.813,60.696,60.796,56000000.0
2009-11-27 09:10:00,60.785,60.785,60.674,60.681,59200000.0
2009-11-27 09:15:00,60.681,60.681,60.548,60.593,62400000.0
2009-11-27 09:20:00,60.61,60.628,60.551,60.628,70400000.0
2009-11-27 09:25:00,60.614,60.699,60.614,60.685,56400000.0
2009-11-27 09:30:00,60.737,60.749,60.696,60.704,60800000.0
2009-11-27 09:35:00,60.669,60.669,60.555,60.608,60800000.0
2009-11-27 09:40:00,60.579,60.736,60.541,60.654,51200000.0
2009-11-27 09:45:00,60.614,60.62,60.518,60.55,57600000.0
2009-11-27 09:50:00,60.589,60.697,60.589,60.675,65000000.0
2009-11-27 09:55:00,60.669,60.776,60.646,60.712,64000000.0
2009-11-27 10:00:00,60.707,60.731,60.677,60.731,57600000.0
2009-11-27 10:05:00,60.742,60.88,60.742,60.77,65600000.0
2009-11-27 10:10:00,60.769,60.823,60.752,60.811,59600000.0
2009-11-27 10:15:00,60.826,60.844,60.745,60.745,54400000.0
2009-11-27 10:20:00,60.714,60.732,60.665,60.713,59200000.0
2009-11-27 10:25:00,60.71,60.759,60.661,60.711,56000000.0
2009-11-27 10:30:00,60.701,60.911,60.701,60.897,65600000.0
2009-11-27 10:35:00,60.909,60.914,60.729,60.831,49600000.0
2009-11-27 10:40:00,60.822,60.948,60.822,60.942,52800000.0
2009-11-27 10:45:00,60.944,60.946,60.915,60.921,57600000.0
2009-11-27 10:50:00,60.913,60.926,60.858,60.867,65000000.0
2009-11-27 10:55:00,60.853,60.865,60.754,60.836,51200000.0
2009-11-27 11:00:00,60.842,60.888,60.82,60.886,61800000.0
2009-11-27 11:05:00,60.879,60.879,60.767,60.864,57600000.0
2009-11-27 11:10:00,60.857,60.889,60.857,60.883,65600000.0
2009-11-27 11:15:00,60.886,61.006,60.886,60.911,64000000.0
2009-11-27 11:20:00,60.898,60.945,60.871,60.903,64000000.0
2009-11-27 11:25:00,60.9,60.936,60.881,60.935,64000000.0
2009-11-27 11:30:00,60.959,61.13,60.959,61.049,68800000.0
2009-11-27 11:35:00,61.071,61.164,61.068,61.157,56000000.0
2009-11-27 11:40:00,61.156,61.156,61.031,61.105,62400000.0
2009-11-27 11:45:00,61.092,61.156,61.091,61.156,51200000.0
2009-11-27 11:50:00,61.153,61.191,61.121,61.191,65600000.0
2009-11-27 11:55:00,61.208,61.263,61.208,61.236,61200000.0
2009-11-27 12:00:00,61.24,61.259,61.206,61.225,60800000.0
2009-11-27 12:05:00,61.225,61.247,61.203,61.233,57600000.0
2009-11-27 12:10:00,61.236,61.329,61.23,61.329,54800000.0
2009-11-27 12:15:00,61.349,61.498,61.347,61.498,59200000.0
2009-11-27 12:20:00,61.517,61.526,61.387,61.387,56000000.0
2009-11-27 12:25:00,61.383,61.459,61.383,61.442,65600000.0
2009-11-27 12:30:00,61.44,61.477,61.419,61.475,49600000.0
2009-11-27 12:35:00,61.478,61.487,61.323,61.369,59600000.0
2009-11-27 12:40:00,61.363,61.37,61.312,61.326,64000000.0
2009-11-27 12:45:00,61.314,61.314,61.261,61.267,51200000.0
2009-11-27 12:50:00,61.266,61.266,61.09,61.108,60800000.0
2009-11-27 12:55:00,61.096,61.19,61.075,61.182,59200000.0
2009-11-27 13:00:00,61.169,61.182,61.021,61.089,52800000.0
2009-11-27 13:05:00,61.088,61.188,61.076,61.188,51200000.0
2009-11-27 13:10:00,61.204,61.22,61.157,61.203,54400000.0
2009-11-27 13:15:00,61.199,61.216,61.068,61.101,46800000.0
2009-11-27 13:20:00,61.126,61.143,61.047,61.062,51200000.0
2009-11-27 13:25:00,61.062,61.07,60.885,61.012,64000000.0
2009-11-27 13:30:00,61.058,61.066,61.026,61.026,57600000.0
2009-11-27 13:35:00,61.031,61.065,61.012,61.065,118400000.0
2009-11-27 13:40:00,61.082,61.129,61.024,61.038,128400000.0
2009-11-27 13:45:00,61.058,61.171,61.058,61.114,88000000.0
2009-11-27 13:50:00,61.101,61.112,61.04,61.062,115600000.0
2009-11-27 13:55:00,61.071,61.093,61.066,61.087,104400000.0
2009-11-27 14:00:00,61.06,61.06,60.94,60.991,120000000.0
2009-11-27 14:05:00,60.987,61.026,60.949,61.026,165200000.0
2009-11-27 14:10:00,61.038,61.039,60.946,60.946,115200000.0
2009-11-27 14:15:00,60.956,61.0,60.956,60.99,102400000.0
2009-11-27 14:20:00,61.005,61.064,60.984,60.984,139200000.0
2009-11-27 14:25:00,60.975,60.991,60.882,60.896,158800000.0
2009-11-27 14:30:00,60.882,60.908,60.835,60.844,140800000.0
2009-11-27 14:35:00,60.851,60.859,60.802,60.859,158400000.0
2009-11-27 14:40:00,60.867,60.922,60.867,60.922,147200000.0
2009-11-27 14:45:00,60.934,61.027,60.933,61.027,79800000.0
2009-11-27 14:50:00,61.027,61.071,61.018,61.07,96400000.0
2009-11-27 14:55:00,61.06,61.079,61.011,61.026,60800000.0
2009-11-27 15:00:00,61.038,61.237,61.038,61.201,97600000.0
2009-11-27 15:05:00,61.21,61.284,61.192,61.201,120200000.0
2009-11-27 15:10:00,61.203,61.248,61.203,61.238,182400000.0
2009-11-27 15:15:00,61.218,61.25,61.205,61.245,120400000.0
2009-11-27 15:20:00,61.223,61.228,61.155,61.156,115200000.0
2009-11-27 15:25:00,61.145,61.165,61.046,61.046,212800000.0
2009-11-27 15:30:00,61.056,61.194,61.05,61.05,259200000.0
2009-11-27 15:35:00,61.064,61.073,61.046,61.055,192000000.0
2009-11-27 15:40:00,61.055,61.064,61.0,61.0,158400000.0
2009-11-27 15:45:00,60.983,60.984,60.928,60.94,124800000.0
2009-11-27 15:50:00,60.939,61.034,60.939,61.034,142400000.0
2009-11-27 15:55:00,61.049,61.113,61.047,61.086,163600000.0
2009-11-27 16:00:00,61.077,61.165,61.077,61.121,224000000.0
2009-11-27 16:05:00,61.116,61.134,61.051,61.051,204200000.0
2009-11-27 16:10:00,61.034,61.14,61.013,61.133,264800000.0
2009-11-27 16:15:00,61.135,61.142,61.1,61.109,225600000.0
2009-11-27 16:20:00,61.103,61.224,61.095,61.153,180800000.0
2009-11-27 16:25:00,61.146,61.191,61.107,61.189,124800000.0
2009-11-27 16:30:00,61.172,61.381,61.136,61.381,172800000.0
2009-11-27 16:35:00,61.396,61.396,61.244,61.278,221200000.0
2009-11-27 16:40:00,61.284,61.438,61.284,61.438,237200000.0
2009-11-27 16:45:00,61.43,61.465,61.384,61.465,284800000.0
2009-11-27 16:50:00,61.479,61.585,61.479,61.568,195200000.0
2009-11-27 16:55:00,61.561,61.568,61.518,61.561,188000000.0
2009-11-27 17:00:00,61.577,61.858,61.577,61.771,209600000.0
2009-11-27 17:05:00,61.756,61.756,61.685,61.688,276800000.0
2009-11-27 17:10:00,61.704,61.78,61.704,61.764,140200000.0
2009-11-27 17:15:00,61.757,61.765,61.735,61.735,164800000.0
2009-11-27 17:20:00,61.731,61.742,61.647,61.647,91600000.0
2009-11-27 17:25:00,61.642,61.642,61.526,61.528,158400000.0
2009-11-27 17:30:00,61.54,61.594,61.51,61.594,288000000.0
2009-11-27 17:35:00,61.622,61.698,61.622,61.647,216000000.0
2009-11-27 17:40:00,61.643,61.775,61.637,61.775,269800000.0
2009-11-27 17:45:00,61.782,61.782,61.67,61.67,233400000.0
2009-11-27 17:50:00,61.664,61.747,61.654,61.722,217800000.0
2009-11-27 17:55:00,61.697,61.697,61.436,61.436,241400000.0
2009-11-27 18:00:00,61.481,61.662,61.481,61.627,177600000.0
2009-11-27 18:05:00,61.637,61.712,61.637,61.689,227200000.0
2009-11-27 18:10:00,61.692,61.726,61.611,61.664,118400000.0
2009-11-27 18:15:00,61.663,61.664,61.625,61.646,205000000.0
2009-11-27 18:20:00,61.639,61.64,61.524,61.551,208000000.0
2009-11-27 18:25:00,61.587,61.639,61.58,61.629,136000000.0
2009-11-27 18:30:00,61.631,61.64,61.588,61.604,232000000.0
2009-11-27 18:35:00,61.623,61.687,61.623,61.65,275200000.0
2009-11-27 18:40:00,61.653,61.735,61.653,61.735,295800000.0
2009-11-27 18:45:00,61.726,61.771,61.726,61.758,238400000.0
2009-11-27 18:50:00,61.762,61.774,61.715,61.734,150400000.0
2009-11-27 18:55:00,61.729,61.773,61.715,61.728,121600000.0
2009-11-27 19:00:00,61.738,61.742,61.696,61.705,126400000.0
2009-11-27 19:05:00,61.696,61.696,61.619,61.619,182400000.0
2009-11-27 19:10:00,61.62,61.644,61.614,61.644,141800000.0
2009-11-27 19:15:00,61.651,61.664,61.607,61.609,131200000.0
2009-11-27 19:20:00,61.592,61.592,61.488,61.5,107200000.0
2009-11-27 19:25:00,61.502,61.502,61.437,61.438,188800000.0
2009-11-27 19:30:00,61.432,61.497,61.423,61.494,193000000.0
2009-11-27 19:35:00,61.5,61.556,61.496,61.556,113600000.0
2009-11-27 19:40:00,61.555,61.582,61.555,61.559,104000000.0
2009-11-27 19:45:00,61.56,61.601,61.556,61.594,102800000.0
2009-11-27 19:50:00,61.581,61.591,61.497,61.512,71400000.0
2009-11-27 19:55:00,61.501,61.539,61.497,61.503,95400000.0
2009-11-27 20:00:00,61.505,61.505,61.465,61.475,105600000.0
2009-11-27 20:05:00,61.477,61.496,61.475,61.489,152000000.0
2009-11-27 20:10:00,61.456,61.557,61.456,61.538,113600000.0
2009-11-27 20:15:00,61.537,61.568,61.517,61.556,118400000.0
2009-11-27 20:20:00,61.559,61.58,61.553,61.553,59200000.0
2009-11-27 20:25:00,61.565,61.568,61.536,61.536,70800000.0
2009-11-27 20:30:00,61.528,61.53,61.471,61.471,73600000.0
2009-11-27 20:35:00,61.475,61.523,61.471,61.519,62400000.0
2009-11-27 20:40:00,61.519,61.535,61.48,61.484,49600000.0
2009-11-27 20:45:00,61.481,61.491,61.469,61.489,72000000.0
2009-11-27 20:50:00,61.482,61.515,61.482,61.514,80000000.0
2009-11-27 20:55:00,61.517,61.517,61.465,61.496,75200000.0
2009-11-27 21:00:00,61.497,61.538,61.478,61.514,62800000.0
2009-11-27 21:05:00,61.527,61.529,61.49,61.526,78400000.0
2009-11-27 21:10:00,61.508,61.537,61.508,61.537,78800000.0
2009-11-27 21:15:00,61.539,61.54,61.509,61.518,104000000.0
2009-11-27 21:20:00,61.499,61.527,61.498,61.524,53800000.0
2009-11-27 21:25:00,61.518,61.518,61.485,61.5,121600000.0
2009-11-27 21:30:00,61.476,61.512,61.476,61.508,57600000.0
2009-11-27 21:35:00,61.515,61.515,61.465,61.488,52800000.0
2009-11-27 21:40:00,61.449,61.496,61.449,61.489,62400000.0
2009-11-27 21:45:00,61.477,61.492,61.462,61.491,84800000.0
2009-11-27 21:50:00,61.495,61.519,61.483,61.515,83200000.0
2009-11-27 21:55:00,61.517,61.531,61.483,61.517,104000000.0
2009-11-27 22:00:00,61.496,61.515,61.453,61.469,64000000.0
2009-11-27 22:05:00,61.458,61.517,61.454,61.517,68200000.0
2009-11-27 22:10:00,61.518,61.526,61.473,61.501,72000000.0
2009-11-27 22:15:00,61.497,61.513,61.398,61.503,67200000.0
2009-11-27 22:20:00,61.507,61.513,61.471,61.478,56000000.0
2009-11-27 22:25:00,61.471,61.48,61.434,61.475,64000000.0
2009-11-27 22:30:00,61.456,61.483,61.451,61.46,91200000.0
2009-11-27 22:35:00,61.455,61.457,61.414,61.43,131200000.0
2009-11-27 22:40:00,61.439,61.439,61.386,61.391,57600000.0
2009-11-27 22:45:00,61.397,61.406,61.364,61.37,70800000.0
2009-11-27 22:50:00,61.375,61.399,61.358,61.386,57600000.0
2009-11-27 22:55:00,61.383,61.402,61.369,61.402,57600000.0
2009-11-27 23:00:00,61.404,61.404,61.377,61.381,64000000.0
2009-11-27 23:05:00,61.372,61.39,61.363,61.377,92800000.0
2009-11-27 23:10:00,61.381,61.415,61.376,61.384,68800000.0
2009-11-27 23:15:00,61.382,61.437,61.321,61.363,52800000.0
2009-11-27 23:20:00,61.367,61.374,61.337,61.344,54400000.0
2009-11-27 23:25:00,61.347,61.373,61.347,61.366,64000000.0
2009-11-27 23:30:00,61.371,61.373,61.32,61.338,59600000.0
2009-11-27 23:35:00,61.33,61.332,61.277,61.297,64000000.0
2009-11-27 23:40:00,61.299,61.319,61.229,61.231,76800000.0
2009-11-27 23:45:00,61.254,61.264,61.178,61.178,54400000.0
2009-11-27 23:50:00,61.194,61.345,61.186,61.345,62400000.0
2009-11-27 23:55:00,61.336,61.43,61.291,61.43,51200000.0
2009-11-30 00:00:00,61.634,61.981,61.634,61.981,68800000.0
2009-11-30 00:05:00,61.992,62.106,61.992,62.106,56000000.0
2009-11-30 00:10:00,62.1,62.123,61.962,61.962,100800000.0
2009-11-30 00:15:00,61.994,62.008,61.894,61.894,78400000.0
2009-11-30 00:20:00,61.891,61.891,61.651,61.668,65600000.0
2009-11-30 00:25:00,61.69,61.983,61.69,61.81,81600000.0
2009-11-30 00:30:00,61.813,61.849,61.796,61.835,60800000.0
2009-11-30 00:35:00,61.828,61.847,61.729,61.818,81000000.0
2009-11-30 00:40:00,61.834,61.841,61.794,61.809,52800000.0
2009-11-30 00:45:00,61.805,61.848,61.804,61.843,60800000.0
2009-11-30 00:50:00,61.845,61.85,61.769,61.789,67200000.0
2009-11-30 00:55:00,61.775,61.787,61.752,61.774,72000000.0
2009-11-30 01:00:00,61.778,61.819,61.755,61.819,80000000.0
2009-11-30 01:05:00,61.838,61.913,61.815,61.815,75200000.0
2009-11-30 01:10:00,61.807,61.808,61.617,61.744,59200000.0
2009-11-30 01:15:00,61.769,61.778,61.711,61.749,75200000.0
2009-11-30 01:20:00,61.752,61.76,61.704,61.724,75600000.0
2009-11-30 01:25:00,61.727,61.731,61.664,61.686,62400000.0
2009-11-30 01:30:00,61.706,61.802,61.706,61.802,61800000.0
2009-11-30 01:35:00,61.796,61.797,61.757,61.769,69800000.0
2009-11-30 01:40:00,61.752,61.878,61.748,61.829,72000000.0
2009-11-30 01:45:00,61.834,61.871,61.787,61.868,64000000.0
2009-11-30 01:50:00,61.873,61.929,61.873,61.924,83200000.0
2009-11-30 01:55:00,61.924,61.935,61.821,61.821,65600000.0
2009-11-30 02:00:00,61.824,61.824,61.721,61.761,56000000.0
2009-11-30 02:05:00,61.774,61.783,61.701,61.752,64000000.0
2009-11-30 02:10:00,61.748,61.814,61.748,61.784,52800000.0
2009-11-30 02:15:00,61.785,61.824,61.735,61.824,58000000.0
2009-11-30 02:20:00,61.801,61.843,61.718,61.78,56400000.0
2009-11-30 02:25:00,61.806,61.854,61.806,61.812,56000000.0
2009-11-30 02:30:00,61.798,61.838,61.779,61.831,52800000.0
2009-11-30 02:35:00,61.851,61.887,61.822,61.874,60800000.0
2009-11-30 02:40:00,61.87,61.874,61.84,61.868,49600000.0
2009-11-30 02:45:00,61.87,61.902,61.798,61.887,64000000.0
2009-11-30 02:50:00,61.882,62.025,61.865,62.017,58600000.0
2009-11-30 02:55:00,62.049,62.134,62.032,62.092,56000000.0
2009-11-30 03:00:00,62.106,62.222,62.106,62.175,67200000.0
2009-11-30 03:05:00,62.152,62.189,62.143,62.158,67600000.0
2009-11-30 03:10:00,62.167,62.226,62.149,62.224,56000000.0
2009-11-30 03:15:00,62.24,62.411,62.239,62.411,52800000.0
2009-11-30 03:20:00,62.41,62.434,62.347,62.382,57600000.0
2009-11-30 03:25:00,62.358,62.486,62.302,62.486,60800000.0
2009-11-30 03:30:00,62.495,62.536,62.494,62.505,56000000.0
2009-11-30 03:35:00,62.505,62.516,62.465,62.468,49600000.0
2009-11-30 03:40:00,62.439,62.492,62.439,62.46,52800000.0
2009-11-30 03:45:00,62.449,62.454,62.393,62.399,59200000.0
2009-11-30 03:50:00,62.372,62.489,62.352,62.483,65600000.0
2009-11-30 03:55:00,62.478,62.487,62.452,62.467,56000000.0
2009-11-30 04:00:00,62.432,62.438,62.381,62.383,58600000.0
2009-11-30 04:05:00,62.371,62.385,62.34,62.341,60800000.0
2009-11-30 04:10:00,62.351,62.429,62.342,62.414,65600000.0
2009-11-30 04:15:00,62.421,62.43,62.35,62.367,60200000.0
2009-11-30 04:20:00,62.398,62.461,62.398,62.441,62400000.0
2009-11-30 04:25:00,62.431,62.442,62.382,62.402,61800000.0
2009-11-30 04:30:00,62.405,62.423,62.29,62.399,67200000.0
2009-11-30 04:35:00,62.403,62.418,62.369,62.415,59200000.0
2009-11-30 04:40:00,62.416,62.46,62.412,62.456,56000000.0
2009-11-30 04:45:00,62.459,62.466,62.444,62.463,46400000.0
2009-11-30 04:50:00,62.467,62.512,62.454,62.512,61800000.0
2009-11-30 04:55:00,62.518,62.521,62.469,62.469,65600000.0
2009-11-30 05:00:00,62.478,62.528,62.467,62.523,62400000.0
2009-11-30 05:05:00,62.522,62.538,62.505,62.528,56000000.0
2009-11-30 05:10:00,62.528,62.528,62.417,62.417,62400000.0
2009-11-30 05:15:00,62.418,62.438,62.346,62.349,49600000.0
2009-11-30 05:20:00,62.316,62.398,62.316,62.359,68800000.0
2009-11-30 05:25:00,62.359,62.396,62.347,62.396,64000000.0
2009-11-30 05:30:00,62.394,62.451,62.394,62.43,54400000.0
2009-11-30 05:35:00,62.427,62.436,62.4,62.4,60800000.0
2009-11-30 05:40:00,62.401,62.479,62.401,62.464,57600000.0
2009-11-30 05:45:00,62.47,62.501,62.47,62.48,67600000.0
2009-11-30 05:50:00,62.462,62.462,62.418,62.431,70800000.0
2009-11-30 05:55:00,62.451,62.467,62.363,62.366,60800000.0
2009-11-30 06:00:00,62.36,62.456,62.359,62.436,67200000.0
2009-11-30 06:05:00,62.445,62.506,62.367,62.474,65000000.0
2009-11-30 06:10:00,62.466,62.47,62.43,62.46,59200000.0
2009-11-30 06:15:00,62.442,62.471,62.423,62.46,63400000.0
2009-11-30 06:20:00,62.475,62.488,62.45,62.45,68800000.0
2009-11-30 06:25:00,62.443,62.447,62.373,62.373,56000000.0
2009-11-30 06:30:00,62.368,62.387,62.258,62.299,62400000.0
2009-11-30 06:35:00,62.307,62.333,62.305,62.317,60800000.0
2009-11-30 06:40:00,62.305,62.309,62.182,62.19,64000000.0
2009-11-30 06:45:00,62.187,62.213,62.157,62.188,62400000.0
2009-11-30 06:50:00,62.21,62.221,62.187,62.215,59200000.0
2009-11-30 06:55:00,62.217,62.22,62.178,62.19,66000000.0
2009-11-30 07:00:00,62.178,62.221,62.078,62.221,65600000.0
2009-11-30 07:05:00,62.222,62.247,62.066,62.105,56000000.0
2009-11-30 07:10:00,62.147,62.154,62.036,62.084,54400000.0
2009-11-30 07:15:00,62.079,62.079,61.874,61.908,57600000.0
2009-11-30 07:20:00,61.892,61.892,61.718,61.739,59200000.0
2009-11-30 07:25:00,61.78,61.825,61.78,61.791,65600000.0
2009-11-30 07:30:00,61.78,61.807,61.691,61.804,65600000.0
2009-11-30 07:35:00,61.797,61.797,61.738,61.795,48000000.0
2009-11-30 07:40:00,61.789,61.942,61.786,61.941,65600000.0
2009-11-30 07:45:00,61.899,61.971,61.875,61.954,70400000.0
2009-11-30 07:50:00,61.963,61.973,61.92,61.951,60800000.0
2009-11-30 07:55:00,61.937,61.955,61.899,61.9,54400000.0
2009-11-30 08:00:00,61.886,61.927,61.846,61.927,52800000.0
2009-11-30 08:05:00,61.915,61.992,61.915,61.992,62800000.0
2009-11-30 08:10:00,61.991,62.02,61.969,62.02,65000000.0
2009-11-30 08:15:00,62.036,62.053,62.007,62.007,62400000.0
2009-11-30 08:20:00,62.003,62.003,61.948,61.948,60800000.0
2009-11-30 08:25:00,61.953,61.994,61.953,61.974,47400000.0
2009-11-30 08:30:00,61.98,62.015,61.98,62.003,55400000.0
2009-11-30 08:35:00,62.006,62.021,61.981,61.981,59200000.0
2009-11-30 08:40:00,62.019,62.036,62.001,62.013,65600000.0
2009-11-30 08:45:00,62.016,62.04,62.012,62.025,59200000.0
2009-11-30 08:50:00,62.023,62.051,62.004,62.004,74400000.0
2009-11-30 08:55:00,61.983,61.983,61.872,61.879,54400000.0
2009-11-30 09:00:00,61.894,61.935,61.88,61.931,57600000.0
2009-11-30 09:05:00,61.935,62.044,61.935,61.984,56000000.0
2009-11-30 09:10:00,61.986,61.986,61.882,61.883,59200000.0
2009-11-30 09:15:00,61.878,61.916,61.846,61.86,61800000.0
2009-11-30 09:20:00,61.867,61.918,61.867,61.918,70800000.0
2009-11-30 09:25:00,61.96,61.98,61.941,61.963,56000000.0
2009-11-30 09:30:00,61.991,62.023,61.98,61.983,60800000.0
2009-11-30 09:35:00,61.984,62.073,61.984,62.054,61200000.0
2009-11-30 09:40:00,62.056,62.162,62.056,62.125,51200000.0
2009-11-30 09:45:00,62.125,62.129,62.032,62.037,57600000.0
2009-11-30 09:50:00,62.035,62.035,61.945,61.965,65600000.0
2009-11-30 09:55:00,61.957,61.957,61.837,61.939,64000000.0
2009-11-30 10:00:00,61.931,61.931,61.799,61.878,57600000.0
2009-11-30 10:05:00,61.891,61.906,61.79,61.79,62800000.0
2009-11-30 10:10:00,61.782,61.796,61.617,61.625,59200000.0
2009-11-30 10:15:00,61.607,61.608,61.55,61.569,54400000.0
2009-11-30 10:20:00,61.578,61.585,61.536,61.536,59600000.0
2009-11-30 10:25:00,61.546,61.562,61.515,61.537,56000000.0
2009-11-30 10:30:00,61.537,61.602,61.494,61.602,65000000.0
2009-11-30 10:35:00,61.679,61.705,61.547,61.547,49600000.0
2009-11-30 10:40:00,61.539,61.733,61.529,61.733,52800000.0
2009-11-30 10:45:00,61.741,61.782,61.724,61.782,57600000.0
2009-11-30 10:50:00,61.79,61.795,61.709,61.725,65600000.0
2009-11-30 10:55:00,61.714,61.715,61.568,61.661,51600000.0
2009-11-30 11:00:00,61.66,61.678,61.631,61.666,62400000.0
2009-11-30 11:05:00,61.67,61.683,61.582,61.67,64000000.0
2009-11-30 11:10:00,61.66,61.692,61.613,61.668,65600000.0
2009-11-30 11:15:00,61.655,61.718,61.649,61.704,64000000.0
2009-11-30 11:20:00,61.707,61.724,61.698,61.704,64400000.0
2009-11-30 11:25:00,61.698,61.715,61.662,61.712,64000000.0
2009-11-30 11:30:00,61.704,61.935,61.655,61.901,68800000.0
2009-11-30 11:35:00,61.906,62.002,61.872,61.872,62400000.0
2009-11-30 11:40:00,61.851,62.005,61.849,62.005,62400000.0
2009-11-30 11:45:00,62.013,62.013,61.921,61.942,51200000.0
2009-11-30 11:50:00,61.919,61.943,61.829,61.829,65600000.0
2009-11-30 11:55:00,61.8,61.832,61.792,61.798,59600000.0
2009-11-30 12:00:00,61.79,61.79,61.723,61.772,60800000.0
2009-11-30 12:05:00,61.766,61.766,61.643,61.65,57600000.0
2009-11-30 12:10:00,61.658,61.731,61.658,61.699,54400000.0
2009-11-30 12:15:00,61.691,61.691,61.551,61.566,68800000.0
2009-11-30 12:20:00,61.572,61.665,61.55,61.665,56000000.0
2009-11-30 12:25:00,61.652,61.702,61.617,61.677,65600000.0
2009-11-30 12:30:00,61.68,61.694,61.668,61.694,49600000.0
2009-11-30 12:35:00,61.722,61.753,61.63,61.753,58600000.0
2009-11-30 12:40:00,61.763,61.766,61.703,61.728,64000000.0
2009-11-30 12:45:00,61.713,61.731,61.655,61.674,59200000.0
2009-11-30 12:50:00,61.68,61.722,61.675,61.719,60800000.0
2009-11-30 12:55:00,61.722,61.744,61.708,61.729,59200000.0
2009-11-30 13:00:00,61.718,61.755,61.68,61.755,52800000.0
2009-11-30 13:05:00,61.781,61.822,61.526,61.573,51200000.0
2009-11-30 13:10:00,61.623,61.623,61.442,61.488,56000000.0
2009-11-30 13:15:00,61.512,61.643,61.512,61.643,52800000.0
2009-11-30 13:20:00,61.632,61.632,61.56,61.613,51200000.0
2009-11-30 13:25:00,61.623,61.642,61.463,61.544,64000000.0
2009-11-30 13:30:00,61.556,61.557,61.49,61.545,54400000.0
2009-11-30 13:35:00,61.565,61.652,61.565,61.629,118400000.0
2009-11-30 13:40:00,61.64,61.709,61.64,61.682,128000000.0
2009-11-30 13:45:00,61.681,61.702,61.661,61.695,87400000.0
2009-11-30 13:50:00,61.69,61.739,61.623,61.731,115200000.0
2009-11-30 13:55:00,61.718,61.732,61.684,61.731,104000000.0
2009-11-30 14:00:00,61.725,61.73,61.659,61.686,120000000.0
2009-11-30 14:05:00,61.689,61.689,61.651,61.666,164800000.0
2009-11-30 14:10:00,61.662,61.721,61.66,61.721,115200000.0
2009-11-30 14:15:00,61.718,61.723,61.666,61.666,102800000.0
2009-11-30 14:20:00,61.663,61.663,61.63,61.632,139200000.0
2009-11-30 14:25:00,61.629,61.645,61.557,61.561,159200000.0
2009-11-30 14:30:00,61.591,61.628,61.588,61.628,141200000.0
2009-11-30 14:35:00,61.617,61.663,61.605,61.624,158200000.0
2009-11-30 14:40:00,61.666,61.666,61.635,61.65,148000000.0
2009-11-30 14:45:00,61.649,61.673,61.602,61.653,80000000.0
2009-11-30 14:50:00,61.642,61.7,61.642,61.695,96000000.0
2009-11-30 14:55:00,61.689,61.783,61.689,61.781,60800000.0
2009-11-30 15:00:00,61.785,61.789,61.752,61.775,97000000.0
2009-11-30 15:05:00,61.771,61.852,61.771,61.784,119400000.0
2009-11-30 15:10:00,61.777,61.783,61.723,61.723,183200000.0
2009-11-30 15:15:00,61.712,61.801,61.709,61.799,120000000.0
2009-11-30 15:20:00,61.792,61.903,61.788,61.88,115000000.0
2009-11-30 15:25:00,61.856,61.875,61.709,61.724,213600000.0
2009-11-30 15:30:00,61.722,61.91,61.722,61.91,259600000.0
2009-11-30 15:35:00,61.92,61.942,61.894,61.903,192000000.0
2009-11-30 15:40:00,61.896,61.985,61.896,61.934,158400000.0
2009-11-30 15:45:00,61.926,61.929,61.868,61.929,124800000.0
2009-11-30 15:50:00,61.915,61.915,61.829,61.829,142400000.0
2009-11-30 15:55:00,61.817,61.844,61.769,61.833,163600000.0
2009-11-30 16:00:00,61.848,61.9,61.798,61.874,224000000.0
2009-11-30 16:05:00,61.874,61.893,61.852,61.884,204800000.0
2009-11-30 16:10:00,61.883,61.883,61.851,61.867,264000000.0
2009-11-30 16:15:00,61.856,61.878,61.833,61.833,226000000.0
2009-11-30 16:20:00,61.827,61.832,61.755,61.755,180800000.0
2009-11-30 16:25:00,61.772,61.831,61.772,61.803,125600000.0
2009-11-30 16:30:00,61.791,61.791,61.703,61.743,171600000.0
2009-11-30 16:35:00,61.753,61.865,61.753,61.818,220200000.0
2009-11-30 16:40:00,61.802,61.927,61.775,61.917,236800000.0
2009-11-30 16:45:00,61.882,61.903,61.851,61.878,285000000.0
2009-11-30 16:50:00,61.881,61.929,61.85,61.929,196000000.0
2009-11-30 16:55:00,61.933,61.949,61.896,61.908,187600000.0
2009-11-30 17:00:00,61.932,61.982,61.918,61.919,209600000.0
2009-11-30 17:05:00,61.924,61.995,61.912,61.991,277200000.0
2009-11-30 17:10:00,61.991,61.991,61.951,61.952,140800000.0
2009-11-30 17:15:00,61.959,61.977,61.91,61.91,165200000.0
2009-11-30 17:20:00,61.913,61.934,61.904,61.919,91200000.0
2009-11-30 17:25:00,61.92,61.955,61.911,61.948,158800000.0
2009-11-30 17:30:00,61.946,61.967,61.831,61.852,288000000.0
2009-11-30 17:35:00,61.855,61.855,61.784,61.809,216800000.0
2009-11-30 17:40:00,61.803,61.81,61.767,61.785,270800000.0
2009-11-30 17:45:00,61.77,61.786,61.699,61.721,233400000.0
2009-11-30 17:50:00,61.719,61.719,61.666,61.671,217600000.0
2009-11-30 17:55:00,61.665,61.676,61.601,61.601,241600000.0
2009-11-30 18:00:00,61.58,61.581,61.504,61.561,177000000.0
2009-11-30 18:05:00,61.561,61.623,61.561,61.616,227600000.0
2009-11-30 18:10:00,61.617,61.633,61.591,61.597,118400000.0
2009-11-30 18:15:00,61.588,61.6,61.446,61.486,207200000.0
2009-11-30 18:20:00,61.51,61.525,61.465,61.48,207400000.0
2009-11-30 18:25:00,61.47,61.485,61.416,61.426,136000000.0
2009-11-30 18:30:00,61.399,61.48,61.389,61.48,232000000.0
2009-11-30 18:35:00,61.482,61.487,61.445,61.481,275200000.0
2009-11-30 18:40:00,61.484,61.616,61.484,61.614,295400000.0
2009-11-30 18:45:00,61.607,61.614,61.493,61.495,238800000.0
2009-11-30 18:50:00,61.478,61.503,61.439,61.456,150400000.0
2009-11-30 18:55:00,61.455,61.523,61.454,61.523,121600000.0
2009-11-30 19:00:00,61.527,61.539,61.5,61.515,126400000.0
2009-11-30 19:05:00,61.512,61.512,61.471,61.477,182400000.0
2009-11-30 19:10:00,61.487,61.541,61.469,61.54,142800000.0
2009-11-30 19:15:00,61.537,61.675,61.537,61.656,131200000.0
2009-11-30 19:20:00,61.64,61.64,61.599,61.626,107600000.0
2009-11-30 19:25:00,61.628,61.631,61.569,61.57,188800000.0
2009-11-30 19:30:00,61.573,61.577,61.481,61.486,193600000.0
2009-11-30 19:35:00,61.485,61.518,61.478,61.518,113000000.0
2009-11-30 19:40:00,61.492,61.528,61.489,61.526,104000000.0
2009-11-30 19:45:00,61.524,61.554,61.518,61.554,102400000.0
2009-11-30 19:50:00,61.552,61.575,61.535,61.537,72000000.0
2009-11-30 19:55:00,61.533,61.533,61.446,61.472,96400000.0
2009-11-30 20:00:00,61.481,61.504,61.465,61.494,105600000.0
2009-11-30 20:05:00,61.479,61.498,61.456,61.458,152000000.0
2009-11-30 20:10:00,61.442,61.471,61.435,61.45,113600000.0
2009-11-30 20:15:00,61.449,61.458,61.426,61.456,118800000.0
2009-11-30 20:20:00,61.469,61.53,61.467,61.513,59200000.0
2009-11-30 20:25:00,61.528,61.547,61.515,61.537,70400000.0
2009-11-30 20:30:00,61.548,61.597,61.547,61.559,73600000.0
2009-11-30 20:35:00,61.56,61.56,61.523,61.55,62400000.0
2009-11-30 20:40:00,61.541,61.541,61.476,61.485,49600000.0
2009-11-30 20:45:00,61.474,61.507,61.463,61.505,71800000.0
2009-11-30 20:50:00,61.52,61.627,61.52,61.567,80000000.0
2009-11-30 20:55:00,61.569,61.604,61.555,61.572,75200000.0
2009-11-30 21:00:00,61.563,61.579,61.537,61.566,65600000.0
2009-11-30 21:05:00,61.579,61.589,61.538,61.587,78400000.0
2009-11-30 21:10:00,61.555,61.599,61.555,61.593,78400000.0
2009-11-30 21:15:00,61.578,61.602,61.556,61.566,104000000.0
2009-11-30 21:20:00,61.555,61.557,61.526,61.547,53800000.0
2009-11-30 21:25:00,61.535,61.535,61.468,61.52,121600000.0
2009-11-30 21:30:00,61.526,61.543,61.515,61.534,63800000.0
2009-11-30 21:35:00,61.544,61.548,61.503,61.542,52800000.0
2009-11-30 21:40:00,61.535,61.559,61.522,61.559,68200000.0
2009-11-30 21:45:00,61.551,61.574,61.532,61.565,94400000.0
2009-11-30 21:50:00,61.558,61.606,61.558,61.583,75200000.0
2009-11-30 21:55:00,61.585,61.61,61.573,61.581,104000000.0
2009-11-30 22:00:00,61.581,61.599,61.581,61.593,64000000.0
2009-11-30 22:05:00,61.598,61.615,61.584,61.586,68800000.0
2009-11-30 22:10:00,61.592,61.618,61.59,61.618,72000000.0
2009-11-30 22:15:00,61.623,61.751,61.62,61.747,75600000.0
2009-11-30 22:20:00,61.743,61.756,61.725,61.726,56000000.0
2009-11-30 22:25:00,61.727,61.754,61.702,61.74,64400000.0
2009-11-30 22:30:00,61.741,61.808,61.741,61.801,91200000.0
2009-11-30 22:35:00,61.806,61.892,61.806,61.891,130600000.0
2009-11-30 22:40:00,61.894,61.894,61.828,61.832,57600000.0
2009-11-30 22:45:00,61.839,61.85,61.826,61.838,70400000.0
2009-11-30 22:50:00,61.842,61.882,61.836,61.88,57600000.0
2009-11-30 22:55:00,61.883,61.883,61.862,61.869,57000000.0
2009-11-30 23:00:00,61.868,61.875,61.846,61.846,64000000.0
2009-11-30 23:05:00,61.831,61.841,61.814,61.814,92800000.0
2009-11-30 23:10:00,61.805,61.842,61.8,61.8,68800000.0
2009-11-30 23:15:00,61.8,61.811,61.771,61.788,52800000.0
2009-11-30 23:20:00,61.78,61.781,61.729,61.74,64400000.0
2009-11-30 23:25:00,61.736,61.737,61.715,61.725,62800000.0
2009-11-30 23:30:00,61.726,61.749,61.703,61.745,59200000.0
2009-11-30 23:35:00,61.745,61.745,61.689,61.699,73600000.0
2009-11-30 23:40:00,61.691,61.777,61.679,61.777,77200000.0
2009-11-30 23:45:00,61.788,61.794,61.745,61.748,54400000.0
2009-11-30 23:50:00,61.728,61.76,61.711,61.76,61800000.0
2009-11-30 23:55:00,61.765,61.809,61.721,61.809,51200000.0
2009-12-01 00:00:00,61.785,61.789,61.731,61.741,64000000.0
2009-12-01 00:05:00,61.724,61.745,61.71,61.727,56000000.0
2009-12-01 00:10:00,61.712,61.735,61.671,61.73,100800000.0
2009-12-01 00:15:00,61.725,61.756,61.689,61.751,78400000.0
2009-12-01 00:20:00,61.726,61.776,61.726,61.768,65600000.0
2009-12-01 00:25:00,61.756,61.858,61.745,61.858,81600000.0
2009-12-01 00:30:00,61.859,61.918,61.841,61.908,60800000.0
2009-12-01 00:35:00,61.893,61.979,61.852,61.973,81600000.0
2009-12-01 00:40:00,61.956,62.02,61.951,62.017,52800000.0
2009-12-01 00:45:00,62.005,62.005,61.822,61.844,61200000.0
2009-12-01 00:50:00,61.837,61.849,61.807,61.831,68000000.0
2009-12-01 00:55:00,61.816,61.854,61.798,61.854,72400000.0
2009-12-01 01:00:00,61.84,61.861,61.825,61.845,80000000.0
2009-12-01 01:05:00,61.839,61.859,61.82,61.859,75200000.0
2009-12-01 01:10:00,61.853,61.853,61.779,61.835,59200000.0
2009-12-01 01:15:00,61.823,61.823,61.763,61.77,75600000.0
2009-12-01 01:20:00,61.783,61.783,61.72,61.736,67200000.0
2009-12-01 01:25:00,61.723,61.734,61.698,61.708,62400000.0
2009-12-01 01:30:00,61.704,61.749,61.704,61.749,62400000.0
2009-12-01 01:35:00,61.763,61.809,61.763,61.799,70600000.0
2009-12-01 01:40:00,61.798,61.839,61.791,61.798,72000000.0
2009-12-01 01:45:00,61.797,61.809,61.777,61.806,64000000.0
2009-12-01 01:50:00,61.798,61.907,61.78,61.907,83200000.0
2009-12-01 01:55:00,61.904,61.912,61.883,61.905,65600000.0
2009-12-01 02:00:00,61.91,61.935,61.9,61.929,54400000.0
2009-12-01 02:05:00,61.93,61.967,61.918,61.962,64000000.0
2009-12-01 02:10:00,61.955,61.965,61.849,61.852,52800000.0
2009-12-01 02:15:00,61.838,61.873,61.818,61.873,57600000.0
2009-12-01 02:20:00,61.858,61.902,61.759,61.88,56000000.0
2009-12-01 02:25:00,61.876,61.934,61.866,61.934,56000000.0
2009-12-01 02:30:00,61.919,61.919,61.889,61.898,60800000.0
2009-12-01 02:35:00,61.899,61.902,61.865,61.872,64000000.0
2009-12-01 02:40:00,61.849,61.874,61.801,61.81,50000000.0
2009-12-01 02:45:00,61.815,61.815,61.683,61.77,63400000.0
2009-12-01 02:50:00,61.773,61.857,61.762,61.819,59200000.0
2009-12-01 02:55:00,61.816,61.822,61.728,61.782,56000000.0
2009-12-01 03:00:00,61.777,61.835,61.765,61.835,67200000.0
2009-12-01 03:05:00,61.841,61.911,61.841,61.898,67200000.0
2009-12-01 03:10:00,61.908,61.919,61.876,61.895,56000000.0
2009-12-01 03:15:00,61.899,61.9,61.88,61.889,52800000.0
2009-12-01 03:20:00,61.889,61.898,61.857,61.898,64000000.0
2009-12-01 03:25:00,61.887,61.895,61.86,61.874,60800000.0
2009-12-01 03:30:00,61.883,61.895,61.823,61.85,56000000.0
2009-12-01 03:35:00,61.845,61.879,61.828,61.879,48000000.0
2009-12-01 03:40:00,61.888,61.905,61.832,61.846,52800000.0
2009-12-01 03:45:00,61.841,61.874,61.841,61.874,59200000.0
2009-12-01 03:50:00,61.861,61.887,61.834,61.861,65600000.0
2009-12-01 03:55:00,61.865,61.871,61.842,61.871,56000000.0
2009-12-01 04:00:00,61.859,62.024,61.859,61.994,59200000.0
2009-12-01 04:05:00,61.998,62.243,61.998,62.178,60200000.0
2009-12-01 04:10:00,62.214,62.241,62.16,62.197,65600000.0
2009-12-01 04:15:00,62.221,62.253,62.183,62.186,60800000.0
2009-12-01 04:20:00,62.21,62.265,62.21,62.263,62400000.0
2009-12-01 04:25:00,62.308,62.373,62.308,62.348,62400000.0
2009-12-01 04:30:00,62.361,62.402,62.271,62.359,67200000.0
2009-12-01 04:35:00,62.373,62.385,62.325,62.325,62800000.0
2009-12-01 04:40:00,62.305,62.332,62.28,62.292,56000000.0
2009-12-01 04:45:00,62.298,62.396,62.298,62.396,40000000.0
2009-12-01 04:50:00,62.418,62.432,62.391,62.405,62400000.0
2009-12-01 04:55:00,62.396,62.396,62.356,62.388,65600000.0
2009-12-01 05:00:00,62.392,62.474,62.362,62.474,61800000.0
2009-12-01 05:05:00,62.494,62.54,62.483,62.487,56400000.0
2009-12-01 05:10:00,62.488,62.5,62.473,62.493,62400000.0
2009-12-01 05:15:00,62.49,62.587,62.484,62.502,49600000.0
2009-12-01 05:20:00,62.513,62.589,62.485,62.587,68800000.0
2009-12-01 05:25:00,62.589,62.637,62.583,62.597,64000000.0
2009-12-01 05:30:00,62.605,62.623,62.345,62.494,54400000.0
2009-12-01 05:35:00,62.494,62.599,62.494,62.589,60800000.0
2009-12-01 05:40:00,62.597,62.617,62.576,62.579,65600000.0
2009-12-01 05:45:00,62.567,62.647,62.552,62.571,67200000.0
2009-12-01 05:50:00,62.555,62.575,62.55,62.56,70800000.0
2009-12-01 05:55:00,62.562,62.595,62.516,62.571,61200000.0
2009-12-01 06:00:00,62.582,62.597,62.555,62.561,67200000.0
2009-12-01 06:05:00,62.543,62.544,62.428,62.514,65600000.0
2009-12-01 06:10:00,62.51,62.596,62.51,62.596,62400000.0
2009-12-01 06:15:00,62.598,62.682,62.581,62.677,64000000.0
2009-12-01 06:20:00,62.678,62.728,62.67,62.726,58600000.0
2009-12-01 06:25:00,62.741,62.829,62.741,62.827,56000000.0
2009-12-01 06:30:00,62.828,62.83,62.766,62.766,62400000.0
2009-12-01 06:35:00,62.753,62.756,62.708,62.747,67200000.0
2009-12-01 06:40:00,62.776,62.786,62.742,62.75,64000000.0
2009-12-01 06:45:00,62.742,62.742,62.635,62.694,62400000.0
2009-12-01 06:50:00,62.69,62.706,62.683,62.694,58600000.0
2009-12-01 06:55:00,62.699,62.745,62.682,62.738,65600000.0
2009-12-01 07:00:00,62.742,62.743,62.654,62.711,66000000.0
2009-12-01 07:05:00,62.71,62.729,62.696,62.72,56000000.0
2009-12-01 07:10:00,62.708,62.734,62.666,62.675,54400000.0
2009-12-01 07:15:00,62.673,62.704,62.661,62.668,58000000.0
2009-12-01 07:20:00,62.675,62.694,62.64,62.64,59200000.0
2009-12-01 07:25:00,62.65,62.66,62.586,62.586,65000000.0
2009-12-01 07:30:00,62.581,62.594,62.561,62.594,66000000.0
2009-12-01 07:35:00,62.603,62.635,62.56,62.629,57600000.0
2009-12-01 07:40:00,62.628,62.657,62.624,62.648,59200000.0
2009-12-01 07:45:00,62.656,62.67,62.636,62.655,70400000.0
2009-12-01 07:50:00,62.682,62.72,62.671,62.684,60800000.0
2009-12-01 07:55:00,62.682,62.743,62.668,62.742,62400000.0
2009-12-01 08:00:00,62.736,62.75,62.714,62.742,46400000.0
2009-12-01 08:05:00,62.717,62.717,62.654,62.706,57600000.0
2009-12-01 08:10:00,62.69,62.706,62.674,62.69,65600000.0
2009-12-01 08:15:00,62.689,62.762,62.665,62.733,62400000.0
2009-12-01 08:20:00,62.737,62.746,62.718,62.73,60800000.0
2009-12-01 08:25:00,62.732,62.732,62.694,62.732,52800000.0
2009-12-01 08:30:00,62.752,62.806,62.721,62.721,55400000.0
2009-12-01 08:35:00,62.706,62.755,62.247,62.363,59200000.0
2009-12-01 08:40:00,62.443,62.524,62.27,62.27,65600000.0
2009-12-01 08:45:00,62.266,62.325,62.259,62.286,65600000.0
2009-12-01 08:50:00,62.258,62.258,62.125,62.225,70400000.0
2009-12-01 08:55:00,62.213,62.288,62.213,62.288,54400000.0
2009-12-01 09:00:00,62.295,62.432,62.293,62.432,58000000.0
2009-12-01 09:05:00,62.442,62.451,62.368,62.414,56000000.0
2009-12-01 09:10:00,62.427,62.467,62.424,62.458,59200000.0
2009-12-01 09:15:00,62.457,62.524,62.447,62.519,62400000.0
2009-12-01 09:20:00,62.513,62.596,62.51,62.573,70400000.0
2009-12-01 09:25:00,62.564,62.572,62.539,62.563,56000000.0
2009-12-01 09:30:00,62.578,62.597,62.547,62.547,60800000.0
2009-12-01 09:35:00,62.543,62.608,62.539,62.593,61200000.0
2009-12-01 09:40:00,62.577,62.619,62.57,62.602,64000000.0
2009-12-01 09:45:00,62.607,62.612,62.553,62.579,57600000.0
2009-12-01 09:50:00,62.578,62.59,62.547,62.572,66000000.0
2009-12-01 09:55:00,62.573,62.598,62.474,62.581,64000000.0
2009-12-01 10:00:00,62.597,62.654,62.564,62.654,57600000.0
2009-12-01 10:05:00,62.644,62.744,62.644,62.691,65600000.0
2009-12-01 10:10:00,62.691,62.729,62.676,62.725,59200000.0
2009-12-01 10:15:00,62.722,62.737,62.697,62.697,54400000.0
2009-12-01 10:20:00,62.673,62.692,62.65,62.673,60800000.0
2009-12-01 10:25:00,62.665,62.704,62.64,62.679,56000000.0
2009-12-01 10:30:00,62.66,62.764,62.66,62.764,65600000.0
2009-12-01 10:35:00,62.77,62.817,62.688,62.781,49600000.0
2009-12-01 10:40:00,62.792,62.835,62.792,62.805,52800000.0
2009-12-01 10:45:00,62.802,62.843,62.674,62.716,57600000.0
2009-12-01 10:50:00,62.741,63.006,62.741,62.996,65600000.0
2009-12-01 10:55:00,62.992,62.992,62.892,62.954,51200000.0
2009-12-01 11:00:00,62.979,63.052,62.952,63.027,62400000.0
2009-12-01 11:05:00,63.0,63.0,62.917,62.973,57600000.0
2009-12-01 11:10:00,62.967,63.015,62.953,63.015,65600000.0
2009-12-01 11:15:00,63.003,63.02,62.98,63.006,64400000.0
2009-12-01 11:20:00,63.008,63.131,63.008,63.099,64000000.0
2009-12-01 11:25:00,63.093,63.116,63.081,63.109,64000000.0
2009-12-01 11:30:00,63.113,63.118,62.998,63.017,68800000.0
2009-12-01 11:35:00,63.018,63.025,62.994,63.023,56000000.0
2009-12-01 11:40:00,63.023,63.058,63.023,63.047,62400000.0
2009-12-01 11:45:00,63.044,63.052,63.022,63.022,51200000.0
2009-12-01 11:50:00,63.016,63.043,63.011,63.019,72000000.0
2009-12-01 11:55:00,63.018,63.02,62.978,62.994,64000000.0
2009-12-01 12:00:00,62.99,62.996,62.958,62.971,60800000.0
2009-12-01 12:05:00,62.956,62.995,62.952,62.98,57600000.0
2009-12-01 12:10:00,62.979,63.097,62.979,63.075,54400000.0
2009-12-01 12:15:00,63.083,63.114,63.073,63.114,59200000.0
2009-12-01 12:20:00,63.142,63.25,63.12,63.222,56000000.0
2009-12-01 12:25:00,63.223,63.23,63.193,63.227,65600000.0
2009-12-01 12:30:00,63.249,63.255,63.202,63.207,49600000.0
2009-12-01 12:35:00,63.206,63.207,63.092,63.182,59200000.0
2009-12-01 12:40:00,63.166,63.172,63.136,63.165,64000000.0
2009-12-01 12:45:00,63.165,63.165,63.119,63.132,51200000.0
2009-12-01 12:50:00,63.13,63.148,63.124,63.131,60800000.0
2009-12-01 12:55:00,63.135,63.174,63.131,63.168,59200000.0
2009-12-01 13:00:00,63.136,63.182,63.136,63.169,52800000.0
2009-12-01 13:05:00,63.151,63.155,63.112,63.115,51200000.0
2009-12-01 13:10:00,63.115,63.115,63.078,63.08,46400000.0
2009-12-01 13:15:00,63.086,63.105,63.074,63.091,46400000.0
2009-12-01 13:20:00,63.072,63.098,63.066,63.088,51200000.0
2009-12-01 13:25:00,63.079,63.095,62.982,63.095,64000000.0
2009-12-01 13:30:00,63.1,63.165,63.086,63.161,53800000.0
2009-12-01 13:35:00,63.179,63.179,63.14,63.141,118400000.0
2009-12-01 13:40:00,63.142,63.145,63.1,63.105,128000000.0
2009-12-01 13:45:00,63.109,63.122,63.062,63.077,88400000.0
2009-12-01 13:50:00,63.071,63.103,63.044,63.082,115200000.0
2009-12-01 13:55:00,63.11,63.129,63.11,63.125,104000000.0
2009-12-01 14:00:00,63.123,63.138,63.118,63.128,120000000.0
2009-12-01 14:05:00,63.125,63.18,63.12,63.18,164600000.0
2009-12-01 14:10:00,63.178,63.197,63.168,63.172,114600000.0
2009-12-01 14:15:00,63.182,63.195,63.175,63.175,102800000.0
2009-12-01 14:20:00,63.187,63.208,63.184,63.187,138600000.0
2009-12-01 14:25:00,63.194,63.202,63.148,63.154,158400000.0
2009-12-01 14:30:00,63.146,63.23,63.142,63.228,140800000.0
2009-12-01 14:35:00,63.223,63.223,63.175,63.189,157800000.0
2009-12-01 14:40:00,63.182,63.203,63.166,63.191,147200000.0
2009-12-01 14:45:00,63.186,63.245,63.166,63.232,80000000.0
2009-12-01 14:50:00,63.233,63.238,63.206,63.228,96000000.0
2009-12-01 14:55:00,63.226,63.226,63.151,63.157,60800000.0
2009-12-01 15:00:00,63.15,63.171,63.054,63.06,97600000.0
2009-12-01 15:05:00,63.047,63.12,63.033,63.108,120000000.0
2009-12-01 15:10:00,63.1,63.124,63.055,63.055,181200000.0
2009-12-01 15:15:00,63.048,63.074,63.031,63.074,120000000.0
2009-12-01 15:20:00,63.067,63.158,63.057,63.112,115200000.0
2009-12-01 15:25:00,63.102,63.108,62.976,62.976,212000000.0
2009-12-01 15:30:00,63.009,63.126,63.006,63.103,259600000.0
2009-12-01 15:35:00,63.086,63.093,63.064,63.079,191400000.0
2009-12-01 15:40:00,63.083,63.096,63.038,63.067,158800000.0
2009-12-01 15:45:00,63.074,63.1,63.043,63.049,124800000.0
2009-12-01 15:50:00,63.047,63.056,63.005,63.047,141800000.0
2009-12-01 15:55:00,63.045,63.14,63.037,63.127,163000000.0
2009-12-01 16:00:00,63.126,63.151,63.117,63.136,224000000.0
2009-12-01 16:05:00,63.123,63.123,63.062,63.065,204200000.0
2009-12-01 16:10:00,63.062,63.122,63.049,63.064,263400000.0
2009-12-01 16:15:00,63.062,63.086,63.055,63.063,225600000.0
2009-12-01 16:20:00,63.068,63.068,63.04,63.045,180200000.0
2009-12-01 16:25:00,63.043,63.043,62.998,63.018,124800000.0
2009-12-01 16:30:00,63.038,63.067,63.0,63.004,172600000.0
2009-12-01 16:35:00,62.998,63.035,62.987,63.017,220800000.0
2009-12-01 16:40:00,63.029,63.032,62.961,62.975,236800000.0
2009-12-01 16:45:00,62.989,63.036,62.987,63.026,285600000.0
2009-12-01 16:50:00,63.006,63.006,62.961,62.972,195200000.0
2009-12-01 16:55:00,62.986,63.04,62.986,63.04,187200000.0
2009-12-01 17:00:00,62.982,63.017,62.86,63.017,210000000.0
2009-12-01 17:05:00,63.014,63.014,62.827,62.827,277200000.0
2009-12-01 17:10:00,62.822,62.84,62.757,62.819,140800000.0
2009-12-01 17:15:00,62.803,62.912,62.781,62.911,164800000.0
2009-12-01 17:20:00,62.9,63.017,62.867,63.009,91200000.0
2009-12-01 17:25:00,63.001,63.025,62.934,62.962,158400000.0
2009-12-01 17:30:00,62.965,62.973,62.924,62.929,288000000.0
2009-12-01 17:35:00,62.94,62.957,62.908,62.945,216800000.0
2009-12-01 17:40:00,62.941,62.942,62.911,62.928,270800000.0
2009-12-01 17:45:00,62.914,62.925,62.863,62.893,233000000.0
2009-12-01 17:50:00,62.902,62.934,62.89,62.895,218000000.0
2009-12-01 17:55:00,62.888,62.979,62.888,62.971,241600000.0
2009-12-01 18:00:00,62.964,62.971,62.914,62.962,177600000.0
2009-12-01 18:05:00,62.961,63.024,62.956,62.996,227200000.0
2009-12-01 18:10:00,62.97,63.016,62.965,63.014,118400000.0
2009-12-01 18:15:00,63.019,63.086,63.013,63.086,207200000.0
2009-12-01 18:20:00,63.088,63.141,63.084,63.125,208000000.0
2009-12-01 18:25:00,63.128,63.149,63.106,63.115,136400000.0
2009-12-01 18:30:00,63.12,63.141,63.099,63.141,232400000.0
2009-12-01 18:35:00,63.141,63.141,63.102,63.102,275200000.0
2009-12-01 18:40:00,63.099,63.108,63.06,63.073,296400000.0
2009-12-01 18:45:00,63.072,63.083,63.023,63.029,238400000.0
2009-12-01 18:50:00,63.026,63.107,63.026,63.057,150400000.0
2009-12-01 18:55:00,63.058,63.073,63.031,63.054,121000000.0
2009-12-01 19:00:00,63.064,63.113,63.055,63.113,126400000.0
2009-12-01 19:05:00,63.112,63.119,63.081,63.081,182400000.0
2009-12-01 19:10:00,63.084,63.141,63.082,63.126,142400000.0
2009-12-01 19:15:00,63.133,63.149,63.121,63.13,131200000.0
2009-12-01 19:20:00,63.128,63.128,63.093,63.1,108400000.0
2009-12-01 19:25:00,63.103,63.107,63.06,63.073,189200000.0
2009-12-01 19:30:00,63.078,63.079,63.05,63.058,194400000.0
2009-12-01 19:35:00,63.06,63.078,63.041,63.045,113600000.0
2009-12-01 19:40:00,63.035,63.039,62.961,62.961,104000000.0
2009-12-01 19:45:00,62.937,62.999,62.915,62.999,102400000.0
2009-12-01 19:50:00,62.995,63.033,62.995,63.033,72000000.0
2009-12-01 19:55:00,63.014,63.047,63.003,63.029,96000000.0
2009-12-01 20:00:00,63.024,63.039,63.015,63.017,105600000.0
2009-12-01 20:05:00,63.029,63.038,62.975,63.037,152400000.0
2009-12-01 20:10:00,63.043,63.071,63.02,63.071,113600000.0
2009-12-01 20:15:00,63.064,63.08,63.033,63.033,119200000.0
2009-12-01 20:20:00,63.038,63.038,62.984,62.994,59200000.0
2009-12-01 20:25:00,63.019,63.019,62.987,63.006,70400000.0
2009-12-01 20:30:00,62.974,63.016,62.974,63.004,73600000.0
2009-12-01 20:35:00,63.006,63.034,62.992,63.034,61800000.0
2009-12-01 20:40:00,63.037,63.041,63.022,63.031,59200000.0
2009-12-01 20:45:00,63.006,63.01,62.965,63.001,72000000.0
2009-12-01 20:50:00,63.008,63.017,62.968,63.001,80000000.0
2009-12-01 20:55:00,63.004,63.057,63.004,63.041,80000000.0
2009-12-01 21:00:00,63.047,63.056,63.019,63.044,62400000.0
2009-12-01 21:05:00,63.032,63.045,63.014,63.023,78400000.0
2009-12-01 21:10:00,63.022,63.037,62.984,62.991,78400000.0
2009-12-01 21:15:00,62.977,62.999,62.966,62.968,104400000.0
2009-12-01 21:20:00,62.963,62.967,62.942,62.962,54400000.0
2009-12-01 21:25:00,62.962,63.011,62.962,63.01,121600000.0
2009-12-01 21:30:00,63.008,63.011,62.989,62.989,57600000.0
2009-12-01 21:35:00,62.991,63.0,62.965,62.986,52200000.0
2009-12-01 21:40:00,62.945,62.994,62.945,62.99,62400000.0
2009-12-01 21:45:00,62.986,62.995,62.968,62.995,85200000.0
2009-12-01 21:50:00,62.994,62.994,62.967,62.985,75200000.0
2009-12-01 21:55:00,62.976,62.99,62.962,62.98,104000000.0
2009-12-01 22:00:00,62.994,63.002,62.979,63.002,64000000.0
2009-12-01 22:05:00,63.013,63.021,62.999,63.017,69200000.0
2009-12-01 22:10:00,63.024,63.069,63.021,63.065,72000000.0
2009-12-01 22:15:00,63.065,63.082,63.039,63.082,67600000.0
2009-12-01 22:20:00,63.075,63.079,63.035,63.061,64400000.0
2009-12-01 22:25:00,63.07,63.07,63.04,63.054,63400000.0
2009-12-01 22:30:00,63.05,63.05,62.968,62.975,91200000.0
2009-12-01 22:35:00,62.951,62.958,62.911,62.957,131200000.0
2009-12-01 22:40:00,62.957,62.966,62.933,62.944,57600000.0
2009-12-01 22:45:00,62.936,62.961,62.922,62.952,70400000.0
2009-12-01 22:50:00,62.956,62.972,62.952,62.97,62400000.0
2009-12-01 22:55:00,62.951,62.965,62.937,62.957,57600000.0
2009-12-01 23:00:00,62.938,62.967,62.935,62.958,78400000.0
2009-12-01 23:05:00,62.945,62.956,62.921,62.921,92800000.0
2009-12-01 23:10:00,62.947,62.992,62.929,62.992,68200000.0
2009-12-01 23:15:00,63.004,63.013,62.95,62.957,52800000.0
2009-12-01 23:20:00,62.932,62.932,62.887,62.895,57600000.0
2009-12-01 23:25:00,62.892,62.92,62.888,62.901,64000000.0
2009-12-01 23:30:00,62.904,62.926,62.901,62.926,59200000.0
2009-12-01 23:35:00,62.929,62.929,62.881,62.922,64000000.0
2009-12-01 23:40:00,62.921,62.944,62.903,62.928,76800000.0
2009-12-01 23:45:00,62.948,62.959,62.93,62.936,54400000.0
2009-12-01 23:50:00,62.934,62.934,62.872,62.895,62400000.0
2009-12-01 23:55:00,62.883,62.886,62.825,62.865,51200000.0
2009-12-02 00:00:00,62.843,62.855,62.807,62.855,64000000.0
2009-12-02 00:05:00,62.837,62.884,62.813,62.884,56000000.0
2009-12-02 00:10:00,62.879,62.899,62.866,62.899,100800000.0
2009-12-02 00:15:00,62.903,62.939,62.877,62.932,78400000.0
2009-12-02 00:20:00,62.94,62.965,62.932,62.96,65000000.0
2009-12-02 00:25:00,62.967,62.986,62.952,62.973,82000000.0
2009-12-02 00:30:00,62.968,63.013,62.967,63.01,60800000.0
2009-12-02 00:35:00,63.005,63.05,62.945,63.022,81600000.0
2009-12-02 00:40:00,63.03,63.03,62.98,62.997,54400000.0
2009-12-02 00:45:00,62.977,62.977,62.935,62.935,60800000.0
2009-12-02 00:50:00,62.963,62.97,62.906,62.919,67200000.0
2009-12-02 00:55:00,62.9,62.916,62.885,62.908,72000000.0
2009-12-02 01:00:00,62.907,62.953,62.907,62.937,80000000.0
2009-12-02 01:05:00,62.938,62.967,62.935,62.967,75200000.0
2009-12-02 01:10:00,62.979,62.979,62.944,62.969,59200000.0
2009-12-02 01:15:00,62.969,62.969,62.922,62.922,75200000.0
2009-12-02 01:20:00,62.956,62.956,62.9,62.918,65600000.0
2009-12-02 01:25:00,62.904,62.949,62.904,62.938,72000000.0
2009-12-02 01:30:00,62.934,62.981,62.928,62.981,62400000.0
2009-12-02 01:35:00,62.977,62.983,62.949,62.978,70400000.0
2009-12-02 01:40:00,62.976,62.981,62.951,62.954,72400000.0
2009-12-02 01:45:00,62.964,62.964,62.916,62.916,64000000.0
2009-12-02 01:50:00,62.879,62.955,62.879,62.944,83200000.0
2009-12-02 01:55:00,62.959,62.975,62.918,62.928,65600000.0
2009-12-02 02:00:00,62.936,62.967,62.921,62.922,59200000.0
2009-12-02 02:05:00,62.918,62.923,62.866,62.904,64000000.0
2009-12-02 02:10:00,62.9,62.974,62.898,62.969,53200000.0
2009-12-02 02:15:00,62.968,62.979,62.931,62.949,57600000.0
2009-12-02 02:20:00,62.941,62.941,62.846,62.927,59200000.0
2009-12-02 02:25:00,62.934,62.985,62.934,62.98,56400000.0
2009-12-02 02:30:00,62.975,63.003,62.975,63.003,59600000.0
2009-12-02 02:35:00,63.009,63.034,63.002,63.033,68200000.0
2009-12-02 02:40:00,63.034,63.103,63.034,63.091,49600000.0
2009-12-02 02:45:00,63.08,63.096,62.995,63.096,63800000.0
2009-12-02 02:50:00,63.101,63.138,63.088,63.088,59200000.0
2009-12-02 02:55:00,63.095,63.097,63.006,63.08,56000000.0
2009-12-02 03:00:00,63.091,63.099,63.079,63.085,67200000.0
2009-12-02 03:05:00,63.08,63.15,63.08,63.139,67200000.0
2009-12-02 03:10:00,63.143,63.149,63.096,63.124,56000000.0
2009-12-02 03:15:00,63.12,63.143,63.094,63.112,52800000.0
2009-12-02 03:20:00,63.12,63.127,63.063,63.082,57600000.0
2009-12-02 03:25:00,63.076,63.076,62.998,63.004,60800000.0
2009-12-02 03:30:00,63.004,63.004,62.935,62.939,56000000.0
2009-12-02 03:35:00,62.936,62.973,62.931,62.968,51200000.0
2009-12-02 03:40:00,62.966,62.966,62.94,62.947,52800000.0
2009-12-02 03:45:00,62.955,63.044,62.955,63.044,59200000.0
2009-12-02 03:50:00,63.04,63.04,62.942,62.98,65600000.0
2009-12-02 03:55:00,62.978,63.005,62.965,63.0,56000000.0
2009-12-02 04:00:00,62.989,63.03,62.989,63.008,59200000.0
2009-12-02 04:05:00,63.0,63.036,62.997,63.036,60800000.0
2009-12-02 04:10:00,63.039,63.051,63.015,63.025,65600000.0
2009-12-02 04:15:00,63.039,63.081,63.017,63.071,64000000.0
2009-12-02 04:20:00,63.09,63.099,63.067,63.092,62400000.0
2009-12-02 04:25:00,63.093,63.126,63.093,63.102,62400000.0
2009-12-02 04:30:00,63.091,63.147,63.054,63.147,67200000.0
2009-12-02 04:35:00,63.16,63.205,63.151,63.159,59200000.0
2009-12-02 04:40:00,63.15,63.173,63.143,63.166,56800000.0
2009-12-02 04:45:00,63.172,63.194,63.165,63.174,40000000.0
2009-12-02 04:50:00,63.168,63.168,63.117,63.138,62800000.0
2009-12-02 04:55:00,63.128,63.129,63.09,63.109,65600000.0
2009-12-02 05:00:00,63.13,63.198,63.124,63.182,62400000.0
2009-12-02 05:05:00,63.178,63.208,63.176,63.207,55400000.0
2009-12-02 05:10:00,63.219,63.224,63.175,63.201,62400000.0
2009-12-02 05:15:00,63.188,63.254,63.188,63.246,49600000.0
2009-12-02 05:20:00,63.261,63.287,63.247,63.257,68800000.0
2009-12-02 05:25:00,63.263,63.317,63.263,63.317,64000000.0
2009-12-02 05:30:00,63.308,63.315,63.271,63.279,54400000.0
2009-12-02 05:35:00,63.261,63.307,63.245,63.307,60800000.0
2009-12-02 05:40:00,63.32,63.377,63.316,63.355,57600000.0
2009-12-02 05:45:00,63.358,63.368,63.331,63.346,73600000.0
2009-12-02 05:50:00,63.343,63.36,63.339,63.346,70400000.0
2009-12-02 05:55:00,63.33,63.371,63.267,63.367,60800000.0
2009-12-02 06:00:00,63.344,63.348,63.308,63.34,67200000.0
2009-12-02 06:05:00,63.329,63.333,63.2,63.318,65600000.0
2009-12-02 06:10:00,63.284,63.312,63.284,63.301,60800000.0
2009-12-02 06:15:00,63.289,63.319,63.289,63.293,64000000.0
2009-12-02 06:20:00,63.292,63.303,63.256,63.279,59200000.0
2009-12-02 06:25:00,63.265,63.28,63.249,63.26,56000000.0
2009-12-02 06:30:00,63.254,63.272,63.221,63.222,62400000.0
2009-12-02 06:35:00,63.206,63.212,63.184,63.205,68800000.0
2009-12-02 06:40:00,63.169,63.209,63.152,63.158,64000000.0
2009-12-02 06:45:00,63.177,63.219,63.172,63.218,61800000.0
2009-12-02 06:50:00,63.22,63.24,63.201,63.228,59600000.0
2009-12-02 06:55:00,63.225,63.281,63.205,63.281,65600000.0
2009-12-02 07:00:00,63.271,63.281,63.184,63.249,65600000.0
2009-12-02 07:05:00,63.245,63.254,63.205,63.206,56000000.0
2009-12-02 07:10:00,63.201,63.225,63.174,63.21,54400000.0
2009-12-02 07:15:00,63.207,63.213,63.192,63.212,57600000.0
2009-12-02 07:20:00,63.208,63.221,63.172,63.172,59200000.0
2009-12-02 07:25:00,63.185,63.22,63.16,63.21,65600000.0
2009-12-02 07:30:00,63.206,63.274,63.206,63.272,65600000.0
2009-12-02 07:35:00,63.277,63.29,63.248,63.288,48000000.0
2009-12-02 07:40:00,63.268,63.292,63.26,63.288,59200000.0
2009-12-02 07:45:00,63.292,63.335,63.292,63.324,70400000.0
2009-12-02 07:50:00,63.337,63.344,63.269,63.272,60800000.0
2009-12-02 07:55:00,63.27,63.286,63.249,63.262,54400000.0
2009-12-02 08:00:00,63.275,63.293,63.256,63.281,46400000.0
2009-12-02 08:05:00,63.27,63.327,63.248,63.327,57600000.0
2009-12-02 08:10:00,63.319,63.33,63.302,63.315,57600000.0
2009-12-02 08:15:00,63.309,63.351,63.306,63.338,62400000.0
2009-12-02 08:20:00,63.341,63.35,63.294,63.326,60800000.0
2009-12-02 08:25:00,63.331,63.333,63.277,63.314,48400000.0
2009-12-02 08:30:00,63.298,63.317,63.279,63.287,56000000.0
2009-12-02 08:35:00,63.274,63.278,63.246,63.277,59200000.0
2009-12-02 08:40:00,63.273,63.284,63.231,63.277,65000000.0
2009-12-02 08:45:00,63.269,63.286,63.24,63.24,65600000.0
2009-12-02 08:50:00,63.272,63.405,63.264,63.4,76800000.0
2009-12-02 08:55:00,63.397,63.447,63.388,63.447,54400000.0
2009-12-02 09:00:00,63.472,63.472,63.376,63.394,57600000.0
2009-12-02 09:05:00,63.404,63.413,63.324,63.387,56000000.0
2009-12-02 09:10:00,63.378,63.384,63.332,63.355,59200000.0
2009-12-02 09:15:00,63.343,63.365,63.312,63.345,62400000.0
2009-12-02 09:20:00,63.335,63.35,63.313,63.316,70400000.0
2009-12-02 09:25:00,63.303,63.309,63.248,63.248,56000000.0
2009-12-02 09:30:00,63.243,63.317,63.233,63.315,61200000.0
2009-12-02 09:35:00,63.314,63.335,63.216,63.335,60800000.0
2009-12-02 09:40:00,63.325,63.325,63.301,63.301,51200000.0
2009-12-02 09:45:00,63.312,63.346,63.31,63.331,57600000.0
2009-12-02 09:50:00,63.329,63.41,63.328,63.41,65600000.0
2009-12-02 09:55:00,63.413,63.443,63.321,63.443,63400000.0
2009-12-02 10:00:00,63.454,63.456,63.379,63.395,58000000.0
2009-12-02 10:05:00,63.39,63.459,63.39,63.433,62400000.0
2009-12-02 10:10:00,63.435,63.45,63.353,63.353,59200000.0
2009-12-02 10:15:00,63.341,63.376,63.285,63.352,54400000.0
2009-12-02 10:20:00,63.347,63.444,63.347,63.444,72000000.0
2009-12-02 10:25:00,63.461,63.529,63.456,63.529,56000000.0
2009-12-02 10:30:00,63.505,63.527,63.429,63.435,65600000.0
2009-12-02 10:35:00,63.459,63.519,63.405,63.51,49600000.0
2009-12-02 10:40:00,63.5,63.553,63.481,63.553,52800000.0
2009-12-02 10:45:00,63.57,63.599,63.525,63.529,57000000.0
2009-12-02 10:50:00,63.519,63.521,63.489,63.519,65600000.0
2009-12-02 10:55:00,63.52,63.526,63.373,63.503,51200000.0
2009-12-02 11:00:00,63.519,63.579,63.487,63.571,62400000.0
2009-12-02 11:05:00,63.57,63.57,63.471,63.538,57600000.0
2009-12-02 11:10:00,63.53,63.567,63.509,63.524,65600000.0
2009-12-02 11:15:00,63.527,63.554,63.527,63.54,64000000.0
2009-12-02 11:20:00,63.522,63.527,63.465,63.472,64000000.0
2009-12-02 11:25:00,63.473,63.492,63.441,63.492,67600000.0
2009-12-02 11:30:00,63.488,63.525,63.481,63.5,68800000.0
2009-12-02 11:35:00,63.494,63.522,63.494,63.518,56000000.0
2009-12-02 11:40:00,63.515,63.527,63.491,63.513,62800000.0
2009-12-02 11:45:00,63.514,63.548,63.514,63.525,54400000.0
2009-12-02 11:50:00,63.55,63.636,63.544,63.636,65600000.0
2009-12-02 11:55:00,63.634,63.642,63.608,63.608,60200000.0
2009-12-02 12:00:00,63.604,63.604,63.556,63.565,60800000.0
2009-12-02 12:05:00,63.56,63.582,63.543,63.554,57600000.0
2009-12-02 12:10:00,63.553,63.583,63.544,63.572,54400000.0
2009-12-02 12:15:00,63.595,63.641,63.581,63.589,59200000.0
2009-12-02 12:20:00,63.589,63.615,63.582,63.582,56000000.0
2009-12-02 12:25:00,63.594,63.615,63.584,63.602,65600000.0
2009-12-02 12:30:00,63.608,63.611,63.573,63.599,49600000.0
2009-12-02 12:35:00,63.594,63.599,63.5,63.583,59200000.0
2009-12-02 12:40:00,63.584,63.608,63.572,63.608,64000000.0
2009-12-02 12:45:00,63.602,63.619,63.565,63.584,51200000.0
2009-12-02 12:50:00,63.591,63.596,63.571,63.583,60800000.0
2009-12-02 12:55:00,63.593,63.629,63.585,63.629,59200000.0
2009-12-02 13:00:00,63.619,63.674,63.609,63.674,52800000.0
2009-12-02 13:05:00,63.675,63.683,63.596,63.603,56000000.0
2009-12-02 13:10:00,63.604,63.604,63.558,63.566,46400000.0
2009-12-02 13:15:00,63.559,63.559,63.507,63.52,56000000.0
2009-12-02 13:20:00,63.523,63.533,63.514,63.524,51600000.0
2009-12-02 13:25:00,63.515,63.577,63.453,63.529,64000000.0
2009-12-02 13:30:00,63.517,63.517,63.478,63.486,53800000.0
2009-12-02 13:35:00,63.48,63.486,63.443,63.443,117800000.0
2009-12-02 13:40:00,63.427,63.449,63.371,63.371,128400000.0
2009-12-02 13:45:00,63.365,63.391,63.362,63.383,88000000.0
2009-12-02 13:50:00,63.387,63.423,63.381,63.422,114600000.0
2009-12-02 13:55:00,63.417,63.422,63.402,63.402,103400000.0
2009-12-02 14:00:00,63.401,63.416,63.387,63.393,120000000.0
2009-12-02 14:05:00,63.386,63.395,63.358,63.373,164800000.0
2009-12-02 14:10:00,63.361,63.365,63.316,63.344,115200000.0
2009-12-02 14:15:00,63.35,63.368,63.316,63.316,102400000.0
2009-12-02 14:20:00,63.321,63.369,63.321,63.355,139200000.0
2009-12-02 14:25:00,63.351,63.367,63.344,63.352,158400000.0
2009-12-02 14:30:00,63.352,63.36,63.312,63.352,140800000.0
2009-12-02 14:35:00,63.36,63.377,63.359,63.377,158400000.0
2009-12-02 14:40:00,63.377,63.377,63.343,63.354,147200000.0
2009-12-02 14:45:00,63.354,63.392,63.353,63.386,80000000.0
2009-12-02 14:50:00,63.393,63.406,63.346,63.397,96000000.0
2009-12-02 14:55:00,63.388,63.407,63.379,63.406,60800000.0
2009-12-02 15:00:00,63.423,63.465,63.414,63.417,97000000.0
2009-12-02 15:05:00,63.403,63.442,63.403,63.424,120400000.0
2009-12-02 15:10:00,63.426,63.432,63.376,63.386,182400000.0
2009-12-02 15:15:00,63.34,63.345,63.28,63.298,120000000.0
2009-12-02 15:20:00,63.296,63.368,63.266,63.368,115200000.0
2009-12-02 15:25:00,63.386,63.428,63.305,63.305,212800000.0
2009-12-02 15:30:00,63.3,63.435,63.3,63.397,259200000.0
2009-12-02 15:35:00,63.386,63.386,63.292,63.298,192000000.0
2009-12-02 15:40:00,63.307,63.316,63.28,63.296,159200000.0
2009-12-02 15:45:00,63.278,63.298,63.248,63.281,125200000.0
2009-12-02 15:50:00,63.272,63.276,63.237,63.252,142400000.0
2009-12-02 15:55:00,63.262,63.311,63.252,63.31,163200000.0
2009-12-02 16:00:00,63.329,63.448,63.329,63.425,223800000.0
2009-12-02 16:05:00,63.422,63.424,63.393,63.394,205200000.0
2009-12-02 16:10:00,63.394,63.407,63.336,63.338,263200000.0
2009-12-02 16:15:00,63.348,63.368,63.338,63.354,225400000.0
2009-12-02 16:20:00,63.359,63.38,63.351,63.377,180800000.0
2009-12-02 16:25:00,63.374,63.438,63.372,63.437,125200000.0
2009-12-02 16:30:00,63.444,63.453,63.371,63.408,173200000.0
2009-12-02 16:35:00,63.411,63.437,63.373,63.389,220200000.0
2009-12-02 16:40:00,63.413,63.416,63.381,63.383,236800000.0
2009-12-02 16:45:00,63.376,63.385,63.361,63.384,284200000.0
2009-12-02 16:50:00,63.391,63.419,63.381,63.403,195200000.0
2009-12-02 16:55:00,63.4,63.4,63.349,63.379,187200000.0
2009-12-02 17:00:00,63.38,63.433,63.38,63.407,210000000.0
2009-12-02 17:05:00,63.406,63.443,63.393,63.435,277200000.0
2009-12-02 17:10:00,63.47,63.613,63.47,63.571,140800000.0
2009-12-02 17:15:00,63.573,63.612,63.56,63.585,164800000.0
2009-12-02 17:20:00,63.59,63.606,63.569,63.596,91200000.0
2009-12-02 17:25:00,63.597,63.608,63.591,63.608,159200000.0
2009-12-02 17:30:00,63.57,63.571,63.5,63.5,288000000.0
2009-12-02 17:35:00,63.509,63.51,63.443,63.479,216000000.0
2009-12-02 17:40:00,63.497,63.535,63.497,63.511,270400000.0
2009-12-02 17:45:00,63.507,63.517,63.487,63.489,233600000.0
2009-12-02 17:50:00,63.496,63.504,63.472,63.485,217600000.0
2009-12-02 17:55:00,63.478,63.48,63.44,63.454,241600000.0
2009-12-02 18:00:00,63.44,63.46,63.36,63.36,177600000.0
2009-12-02 18:05:00,63.364,63.375,63.271,63.307,227200000.0
2009-12-02 18:10:00,63.315,63.328,63.203,63.203,118800000.0
2009-12-02 18:15:00,63.136,63.245,63.118,63.157,206400000.0
2009-12-02 18:20:00,63.136,63.137,63.098,63.132,208000000.0
2009-12-02 18:25:00,63.133,63.163,63.133,63.159,136400000.0
2009-12-02 18:30:00,63.152,63.199,63.149,63.199,231400000.0
2009-12-02 18:35:00,63.207,63.207,63.141,63.17,275600000.0
2009-12-02 18:40:00,63.161,63.175,63.108,63.121,295200000.0
2009-12-02 18:45:00,63.122,63.144,63.1,63.116,238800000.0
2009-12-02 18:50:00,63.108,63.141,63.083,63.105,150200000.0
2009-12-02 18:55:00,63.079,63.091,63.01,63.035,121400000.0
2009-12-02 19:00:00,63.044,63.138,63.044,63.132,126400000.0
2009-12-02 19:05:00,63.127,63.168,63.127,63.139,182200000.0
2009-12-02 19:10:00,63.144,63.153,63.075,63.083,142400000.0
2009-12-02 19:15:00,63.076,63.09,63.031,63.031,131200000.0
2009-12-02 19:20:00,63.013,63.014,62.878,62.892,107200000.0
2009-12-02 19:25:00,62.897,62.965,62.897,62.941,188200000.0
2009-12-02 19:30:00,62.938,62.938,62.899,62.915,193000000.0
2009-12-02 19:35:00,62.92,62.958,62.92,62.932,113600000.0
2009-12-02 19:40:00,62.926,62.973,62.925,62.965,104000000.0
2009-12-02 19:45:00,62.956,62.965,62.931,62.932,102400000.0
2009-12-02 19:50:00,62.941,62.945,62.914,62.935,72000000.0
2009-12-02 19:55:00,62.937,62.981,62.93,62.968,96000000.0
2009-12-02 20:00:00,62.978,62.981,62.95,62.975,105600000.0
2009-12-02 20:05:00,62.973,62.985,62.903,62.954,152000000.0
2009-12-02 20:10:00,62.957,62.965,62.93,62.964,113600000.0
2009-12-02 20:15:00,62.963,62.994,62.954,62.969,118400000.0
2009-12-02 20:20:00,62.975,63.005,62.962,62.978,67200000.0
2009-12-02 20:25:00,62.984,62.99,62.95,62.972,80000000.0
2009-12-02 20:30:00,62.971,62.983,62.924,62.924,73600000.0
2009-12-02 20:35:00,62.932,62.933,62.904,62.917,62800000.0
2009-12-02 20:40:00,62.883,62.927,62.883,62.925,49600000.0
2009-12-02 20:45:00,62.926,62.971,62.924,62.971,72000000.0
2009-12-02 20:50:00,62.986,63.031,62.985,63.024,80000000.0
2009-12-02 20:55:00,63.024,63.028,62.987,63.001,75200000.0
2009-12-02 21:00:00,63.023,63.038,62.961,62.968,62400000.0
2009-12-02 21:05:00,62.972,63.054,62.972,63.054,78400000.0
2009-12-02 21:10:00,63.062,63.071,63.027,63.059,78400000.0
2009-12-02 21:15:00,63.074,63.091,63.003,63.016,104000000.0
2009-12-02 21:20:00,63.019,63.06,62.996,63.025,54800000.0
2009-12-02 21:25:00,63.028,63.056,63.02,63.036,122000000.0
2009-12-02 21:30:00,63.032,63.032,62.969,62.99,58000000.0
2009-12-02 21:35:00,63.005,63.102,63.005,63.102,52200000.0
2009-12-02 21:40:00,63.098,63.121,63.087,63.109,62400000.0
2009-12-02 21:45:00,63.107,63.119,63.076,63.079,84800000.0
2009-12-02 21:50:00,63.08,63.094,63.059,63.093,75200000.0
2009-12-02 21:55:00,63.09,63.11,63.078,63.087,104000000.0
2009-12-02 22:00:00,63.049,63.1,63.049,63.087,70400000.0
2009-12-02 22:05:00,63.082,63.1,63.078,63.078,68800000.0
2009-12-02 22:10:00,63.082,63.102,62.959,62.962,75200000.0
2009-12-02 22:15:00,62.969,62.984,62.958,62.96,72000000.0
2009-12-02 22:20:00,62.931,63.0,62.931,62.972,56000000.0
2009-12-02 22:25:00,62.976,62.99,62.966,62.976,64000000.0
2009-12-02 22:30:00,62.968,62.98,62.934,62.942,91200000.0
2009-12-02 22:35:00,62.935,62.952,62.933,62.945,131200000.0
2009-12-02 22:40:00,62.955,62.992,62.948,62.988,57600000.0
2009-12-02 22:45:00,62.968,63.02,62.961,63.015,70400000.0
2009-12-02 22:50:00,63.014,63.04,63.014,63.027,57600000.0
2009-12-02 22:55:00,63.024,63.066,63.018,63.066,57600000.0
2009-12-02 23:00:00,63.092,63.097,63.069,63.077,64000000.0
2009-12-02 23:05:00,63.09,63.091,63.046,63.063,91600000.0
2009-12-02 23:10:00,63.06,63.083,63.056,63.062,68800000.0
2009-12-02 23:15:00,63.071,63.126,63.066,63.124,53200000.0
2009-12-02 23:20:00,63.125,63.132,63.095,63.108,53800000.0
2009-12-02 23:25:00,63.111,63.136,63.084,63.121,64000000.0
2009-12-02 23:30:00,63.11,63.114,63.083,63.085,59200000.0
2009-12-02 23:35:00,63.083,63.111,63.083,63.106,64000000.0
2009-12-02 23:40:00,63.101,63.119,63.075,63.075,76800000.0
2009-12-02 23:45:00,63.083,63.104,63.063,63.1,54400000.0
2009-12-02 23:50:00,63.096,63.099,63.044,63.086,62400000.0
2009-12-02 23:55:00,63.066,63.069,63.033,63.033,51200000.0
2009-12-03 00:00:00,63.013,63.08,63.006,63.07,64000000.0
2009-12-03 00:05:00,63.056,63.125,63.052,63.097,56000000.0
2009-12-03 00:10:00,63.083,63.108,63.069,63.081,100800000.0
2009-12-03 00:15:00,63.082,63.13,63.057,63.076,83600000.0
2009-12-03 00:20:00,63.088,63.141,63.087,63.141,65000000.0
2009-12-03 00:25:00,63.143,63.181,63.129,63.153,81600000.0
2009-12-03 00:30:00,63.129,63.174,63.083,63.173,70400000.0
2009-12-03 00:35:00,63.186,63.207,63.108,63.199,81000000.0
2009-12-03 00:40:00,63.184,63.221,63.183,63.218,52800000.0
2009-12-03 00:45:00,63.215,63.245,63.2,63.245,61200000.0
2009-12-03 00:50:00,63.259,63.374,63.247,63.329,67200000.0
2009-12-03 00:55:00,63.328,63.333,63.307,63.317,71400000.0
2009-12-03 01:00:00,63.317,63.36,63.305,63.332,80000000.0
2009-12-03 01:05:00,63.326,63.372,63.324,63.361,75200000.0
2009-12-03 01:10:00,63.356,63.405,63.346,63.405,59200000.0
2009-12-03 01:15:00,63.412,63.418,63.38,63.38,75200000.0
2009-12-03 01:20:00,63.387,63.393,63.295,63.319,65600000.0
2009-12-03 01:25:00,63.322,63.381,63.307,63.381,62400000.0
2009-12-03 01:30:00,63.388,63.403,63.386,63.389,62400000.0
2009-12-03 01:35:00,63.392,63.416,63.362,63.362,70400000.0
2009-12-03 01:40:00,63.363,63.367,63.333,63.366,72000000.0
2009-12-03 01:45:00,63.383,63.44,63.383,63.418,70400000.0
2009-12-03 01:50:00,63.414,63.416,63.367,63.374,83000000.0
2009-12-03 01:55:00,63.365,63.434,63.365,63.434,65600000.0
2009-12-03 02:00:00,63.454,63.553,63.453,63.553,54400000.0
2009-12-03 02:05:00,63.576,63.591,63.551,63.582,63400000.0
2009-12-03 02:10:00,63.576,63.594,63.541,63.579,52800000.0
2009-12-03 02:15:00,63.572,63.599,63.558,63.567,57600000.0
2009-12-03 02:20:00,63.55,63.584,63.45,63.584,55400000.0
2009-12-03 02:25:00,63.589,63.596,63.545,63.562,56000000.0
2009-12-03 02:30:00,63.579,63.602,63.48,63.53,52800000.0
2009-12-03 02:35:00,63.553,63.57,63.492,63.507,60800000.0
2009-12-03 02:40:00,63.496,63.581,63.48,63.58,49000000.0
2009-12-03 02:45:00,63.586,63.668,63.536,63.609,64000000.0
2009-12-03 02:50:00,63.601,63.615,63.556,63.605,59200000.0
2009-12-03 02:55:00,63.636,63.666,63.519,63.589,55400000.0
2009-12-03 03:00:00,63.594,63.622,63.592,63.598,67200000.0
2009-12-03 03:05:00,63.589,63.597,63.545,63.545,67600000.0
2009-12-03 03:10:00,63.555,63.559,63.502,63.502,56000000.0
2009-12-03 03:15:00,63.49,63.57,63.49,63.57,52800000.0
2009-12-03 03:20:00,63.575,63.583,63.542,63.561,57600000.0
2009-12-03 03:25:00,63.569,63.605,63.541,63.604,62400000.0
2009-12-03 03:30:00,63.612,63.664,63.612,63.651,56000000.0
2009-12-03 03:35:00,63.643,63.647,63.619,63.626,48400000.0
2009-12-03 03:40:00,63.6,63.635,63.6,63.614,52800000.0
2009-12-03 03:45:00,63.618,63.648,63.607,63.648,59200000.0
2009-12-03 03:50:00,63.656,63.691,63.647,63.673,66000000.0
2009-12-03 03:55:00,63.679,63.739,63.678,63.73,55400000.0
2009-12-03 04:00:00,63.712,63.728,63.687,63.696,58600000.0
2009-12-03 04:05:00,63.699,63.702,63.65,63.654,60800000.0
2009-12-03 04:10:00,63.643,63.721,63.625,63.708,65600000.0
2009-12-03 04:15:00,63.714,63.746,63.702,63.731,60800000.0
2009-12-03 04:20:00,63.739,63.747,63.7,63.707,62400000.0
2009-12-03 04:25:00,63.71,63.763,63.708,63.763,62400000.0
2009-12-03 04:30:00,63.76,63.797,63.704,63.793,67200000.0
2009-12-03 04:35:00,63.79,63.802,63.756,63.783,59200000.0
2009-12-03 04:40:00,63.776,63.787,63.77,63.776,56000000.0
2009-12-03 04:45:00,63.777,63.804,63.76,63.804,40000000.0
2009-12-03 04:50:00,63.82,63.88,63.82,63.876,62400000.0
2009-12-03 04:55:00,63.875,63.878,63.84,63.848,65600000.0
2009-12-03 05:00:00,63.858,63.9,63.846,63.893,62800000.0
2009-12-03 05:05:00,63.893,63.902,63.869,63.874,56000000.0
2009-12-03 05:10:00,63.882,63.918,63.874,63.885,62400000.0
2009-12-03 05:15:00,63.872,63.91,63.872,63.906,49600000.0
2009-12-03 05:20:00,63.898,63.922,63.887,63.922,68800000.0
2009-12-03 05:25:00,63.925,63.956,63.91,63.924,64000000.0
2009-12-03 05:30:00,63.922,63.958,63.905,63.911,60800000.0
2009-12-03 05:35:00,63.912,63.926,63.823,63.823,61200000.0
2009-12-03 05:40:00,63.834,63.853,63.817,63.844,61800000.0
2009-12-03 05:45:00,63.849,63.849,63.818,63.818,67200000.0
2009-12-03 05:50:00,63.847,63.871,63.831,63.85,70400000.0
2009-12-03 05:55:00,63.843,63.864,63.776,63.843,60800000.0
2009-12-03 06:00:00,63.861,63.862,63.825,63.83,67200000.0
2009-12-03 06:05:00,63.838,63.838,63.689,63.772,65600000.0
2009-12-03 06:10:00,63.769,63.783,63.738,63.743,52800000.0
2009-12-03 06:15:00,63.705,63.731,63.657,63.657,64000000.0
2009-12-03 06:20:00,63.666,63.696,63.655,63.685,59200000.0
2009-12-03 06:25:00,63.69,63.694,63.667,63.672,56000000.0
2009-12-03 06:30:00,63.677,63.73,63.662,63.73,62400000.0
2009-12-03 06:35:00,63.74,63.754,63.708,63.753,60800000.0
2009-12-03 06:40:00,63.727,63.752,63.719,63.748,64400000.0
2009-12-03 06:45:00,63.747,63.747,63.695,63.731,62400000.0
2009-12-03 06:50:00,63.731,63.769,63.715,63.769,59200000.0
2009-12-03 06:55:00,63.76,63.767,63.697,63.709,65600000.0
2009-12-03 07:00:00,63.676,63.702,63.608,63.69,65600000.0
2009-12-03 07:05:00,63.693,63.724,63.665,63.711,56000000.0
2009-12-03 07:10:00,63.707,63.707,63.661,63.675,53800000.0
2009-12-03 07:15:00,63.692,63.698,63.667,63.669,57600000.0
2009-12-03 07:20:00,63.697,63.705,63.672,63.694,59200000.0
2009-12-03 07:25:00,63.711,63.721,63.682,63.694,66000000.0
2009-12-03 07:30:00,63.692,63.707,63.666,63.686,65600000.0
2009-12-03 07:35:00,63.687,63.688,63.627,63.67,48000000.0
2009-12-03 07:40:00,63.677,63.735,63.677,63.72,59600000.0
2009-12-03 07:45:00,63.735,63.787,63.733,63.772,70400000.0
2009-12-03 07:50:00,63.752,63.782,63.745,63.776,69200000.0
2009-12-03 07:55:00,63.775,63.781,63.731,63.731,62800000.0
2009-12-03 08:00:00,63.742,63.761,63.708,63.726,46400000.0
2009-12-03 08:05:00,63.73,63.736,63.717,63.728,57600000.0
2009-12-03 08:10:00,63.719,63.744,63.705,63.725,57600000.0
2009-12-03 08:15:00,63.736,63.736,63.695,63.727,62400000.0
2009-12-03 08:20:00,63.728,63.776,63.678,63.762,60200000.0
2009-12-03 08:25:00,63.761,63.857,63.761,63.846,48000000.0
2009-12-03 08:30:00,63.828,63.828,63.776,63.79,56000000.0
2009-12-03 08:35:00,63.79,63.793,63.769,63.781,60200000.0
2009-12-03 08:40:00,63.785,63.845,63.784,63.842,65600000.0
2009-12-03 08:45:00,63.838,63.858,63.814,63.821,59200000.0
2009-12-03 08:50:00,63.822,63.858,63.808,63.828,69800000.0
2009-12-03 08:55:00,63.828,63.874,63.824,63.827,64400000.0
2009-12-03 09:00:00,63.825,63.942,63.797,63.925,57000000.0
2009-12-03 09:05:00,63.917,63.941,63.889,63.94,56000000.0
2009-12-03 09:10:00,63.943,63.957,63.897,63.957,59200000.0
2009-12-03 09:15:00,63.956,64.048,63.956,64.044,62400000.0
2009-12-03 09:20:00,64.045,64.056,64.026,64.05,70400000.0
2009-12-03 09:25:00,64.04,64.043,64.003,64.043,56000000.0
2009-12-03 09:30:00,64.049,64.055,63.998,64.008,60800000.0
2009-12-03 09:35:00,64.003,64.037,63.95,64.022,61200000.0
2009-12-03 09:40:00,64.021,64.032,63.995,63.995,57000000.0
2009-12-03 09:45:00,64.004,64.016,63.954,64.009,57000000.0
2009-12-03 09:50:00,64.002,64.028,63.998,64.0,65600000.0
2009-12-03 09:55:00,63.998,64.0,63.86,63.902,64000000.0
2009-12-03 10:00:00,63.879,63.9,63.866,63.868,59200000.0
2009-12-03 10:05:00,63.854,63.91,63.769,63.781,62400000.0
2009-12-03 10:10:00,63.777,63.801,63.766,63.789,59200000.0
2009-12-03 10:15:00,63.789,63.799,63.765,63.765,54800000.0
2009-12-03 10:20:00,63.766,63.786,63.744,63.775,59200000.0
2009-12-03 10:25:00,63.781,63.891,63.768,63.891,56000000.0
2009-12-03 10:30:00,63.877,63.915,63.874,63.885,65600000.0
2009-12-03 10:35:00,63.887,63.898,63.786,63.869,49600000.0
2009-12-03 10:40:00,63.863,63.887,63.837,63.867,52800000.0
2009-12-03 10:45:00,63.852,63.852,63.769,63.776,57600000.0
2009-12-03 10:50:00,63.779,63.821,63.779,63.817,65600000.0
2009-12-03 10:55:00,63.807,63.83,63.719,63.823,51200000.0
2009-12-03 11:00:00,63.836,63.836,63.733,63.741,62400000.0
2009-12-03 11:05:00,63.73,63.74,63.676,63.721,57600000.0
2009-12-03 11:10:00,63.714,63.714,63.682,63.694,65600000.0
2009-12-03 11:15:00,63.691,63.697,63.655,63.675,63400000.0
2009-12-03 11:20:00,63.67,63.724,63.67,63.707,64400000.0
2009-12-03 11:25:00,63.704,63.718,63.671,63.674,64000000.0
2009-12-03 11:30:00,63.674,63.703,63.667,63.685,68800000.0
2009-12-03 11:35:00,63.683,63.704,63.655,63.665,56000000.0
2009-12-03 11:40:00,63.657,63.676,63.618,63.623,62400000.0
2009-12-03 11:45:00,63.634,63.705,63.63,63.694,52800000.0
2009-12-03 11:50:00,63.708,63.725,63.694,63.711,65600000.0
2009-12-03 11:55:00,63.711,63.741,63.69,63.741,60800000.0
2009-12-03 12:00:00,63.75,63.777,63.74,63.76,60800000.0
2009-12-03 12:05:00,63.752,63.778,63.721,63.771,57600000.0
2009-12-03 12:10:00,63.75,63.78,63.746,63.746,54400000.0
2009-12-03 12:15:00,63.763,63.763,63.721,63.752,65600000.0
2009-12-03 12:20:00,63.751,63.751,63.699,63.707,56000000.0
2009-12-03 12:25:00,63.708,63.71,63.679,63.71,66000000.0
2009-12-03 12:30:00,63.713,63.717,63.674,63.687,49600000.0
2009-12-03 12:35:00,63.678,63.705,63.609,63.7,59200000.0
2009-12-03 12:40:00,63.689,63.741,63.665,63.729,64000000.0
2009-12-03 12:45:00,63.748,63.75,63.665,63.665,51200000.0
2009-12-03 12:50:00,63.684,63.689,63.651,63.655,60800000.0
2009-12-03 12:55:00,63.653,63.661,63.63,63.648,67200000.0
2009-12-03 13:00:00,63.641,63.648,63.613,63.631,52800000.0
2009-12-03 13:05:00,63.624,63.667,63.624,63.667,51200000.0
2009-12-03 13:10:00,63.68,63.689,63.657,63.689,46400000.0
2009-12-03 13:15:00,63.7,63.718,63.691,63.696,46400000.0
2009-12-03 13:20:00,63.689,63.697,63.658,63.677,51200000.0
2009-12-03 13:25:00,63.675,63.747,63.613,63.718,64000000.0
2009-12-03 13:30:00,63.704,63.722,63.695,63.712,54400000.0
2009-12-03 13:35:00,63.724,63.734,63.703,63.729,117800000.0
2009-12-03 13:40:00,63.72,63.722,63.693,63.694,128000000.0
2009-12-03 13:45:00,63.697,63.711,63.667,63.667,88400000.0
2009-12-03 13:50:00,63.659,63.666,63.634,63.665,115200000.0
2009-12-03 13:55:00,63.666,63.666,63.614,63.63,103400000.0
2009-12-03 14:00:00,63.63,63.64,63.592,63.632,120000000.0
2009-12-03 14:05:00,63.615,63.615,63.566,63.594,164800000.0
2009-12-03 14:10:00,63.593,63.639,63.593,63.63,115200000.0
2009-12-03 14:15:00,63.632,63.698,63.616,63.687,102800000.0
2009-12-03 14:20:00,63.687,63.693,63.658,63.67,139600000.0
2009-12-03 14:25:00,63.67,63.687,63.642,63.647,158400000.0
2009-12-03 14:30:00,63.643,63.645,63.62,63.645,140600000.0
2009-12-03 14:35:00,63.647,63.701,63.636,63.701,158800000.0
2009-12-03 14:40:00,63.702,63.707,63.67,63.67,147200000.0
2009-12-03 14:45:00,63.663,63.692,63.659,63.666,83600000.0
2009-12-03 14:50:00,63.645,63.675,63.641,63.675,96000000.0
2009-12-03 14:55:00,63.672,63.707,63.665,63.707,60800000.0
2009-12-03 15:00:00,63.708,63.752,63.647,63.741,97600000.0
2009-12-03 15:05:00,63.741,63.746,63.679,63.692,120000000.0
2009-12-03 15:10:00,63.71,63.772,63.71,63.764,182400000.0
2009-12-03 15:15:00,63.755,63.789,63.749,63.773,120000000.0
2009-12-03 15:20:00,63.806,63.848,63.804,63.804,115200000.0
2009-12-03 15:25:00,63.769,63.769,63.601,63.633,212800000.0
2009-12-03 15:30:00,63.668,63.819,63.64,63.744,259200000.0
2009-12-03 15:35:00,63.721,63.888,63.682,63.842,192000000.0
2009-12-03 15:40:00,63.829,63.835,63.763,63.797,158400000.0
2009-12-03 15:45:00,63.81,63.856,63.769,63.853,124600000.0
2009-12-03 15:50:00,63.842,63.842,63.796,63.805,142400000.0
2009-12-03 15:55:00,63.808,63.808,63.749,63.749,163200000.0
2009-12-03 16:00:00,63.751,63.769,63.69,63.76,224000000.0
2009-12-03 16:05:00,63.765,63.86,63.764,63.816,204200000.0
2009-12-03 16:10:00,63.795,63.839,63.748,63.75,264000000.0
2009-12-03 16:15:00,63.753,63.82,63.753,63.816,225600000.0
2009-12-03 16:20:00,63.825,63.828,63.78,63.791,180800000.0
2009-12-03 16:25:00,63.793,63.836,63.788,63.836,124200000.0
2009-12-03 16:30:00,63.83,63.858,63.8,63.843,172800000.0
2009-12-03 16:35:00,63.875,63.875,63.833,63.841,220800000.0
2009-12-03 16:40:00,63.865,63.879,63.847,63.855,237600000.0
2009-12-03 16:45:00,63.872,63.908,63.86,63.877,284200000.0
2009-12-03 16:50:00,63.867,63.889,63.848,63.882,195200000.0
2009-12-03 16:55:00,63.854,63.854,63.803,63.803,187600000.0
2009-12-03 17:00:00,63.723,63.723,63.632,63.67,210000000.0
2009-12-03 17:05:00,63.67,63.722,63.619,63.697,276800000.0
2009-12-03 17:10:00,63.709,63.709,63.643,63.682,140200000.0
2009-12-03 17:15:00,63.648,63.66,63.549,63.551,165200000.0
2009-12-03 17:20:00,63.546,63.633,63.546,63.629,91200000.0
2009-12-03 17:25:00,63.615,63.733,63.599,63.733,158400000.0
2009-12-03 17:30:00,63.724,63.727,63.678,63.682,288200000.0
2009-12-03 17:35:00,63.687,63.706,63.647,63.647,216000000.0
2009-12-03 17:40:00,63.605,63.616,63.553,63.574,269200000.0
2009-12-03 17:45:00,63.578,63.751,63.559,63.732,233600000.0
2009-12-03 17:50:00,63.728,63.743,63.672,63.673,217000000.0
2009-12-03 17:55:00,63.672,63.694,63.669,63.672,241600000.0
2009-12-03 18:00:00,63.679,63.748,63.679,63.728,177600000.0
2009-12-03 18:05:00,63.717,63.773,63.713,63.751,227600000.0
2009-12-03 18:10:00,63.742,63.805,63.741,63.789,118400000.0
2009-12-03 18:15:00,63.781,63.781,63.73,63.76,206400000.0
2009-12-03 18:20:00,63.75,63.784,63.742,63.779,208000000.0
2009-12-03 18:25:00,63.783,63.834,63.771,63.813,136000000.0
2009-12-03 18:30:00,63.82,63.84,63.812,63.827,232000000.0
2009-12-03 18:35:00,63.823,63.823,63.749,63.749,275200000.0
2009-12-03 18:40:00,63.745,63.795,63.711,63.714,296400000.0
2009-12-03 18:45:00,63.713,63.715,63.678,63.704,238400000.0
2009-12-03 18:50:00,63.71,63.765,63.7,63.76,150400000.0
2009-12-03 18:55:00,63.756,63.762,63.737,63.752,121600000.0
2009-12-03 19:00:00,63.74,63.74,63.684,63.688,126400000.0
2009-12-03 19:05:00,63.683,63.693,63.664,63.684,182400000.0
2009-12-03 19:10:00,63.685,63.741,63.685,63.726,142400000.0
2009-12-03 19:15:00,63.737,63.766,63.736,63.766,131000000.0
2009-12-03 19:20:00,63.767,63.767,63.741,63.765,106600000.0
2009-12-03 19:25:00,63.768,63.768,63.731,63.731,189600000.0
2009-12-03 19:30:00,63.735,63.743,63.698,63.708,193600000.0
2009-12-03 19:35:00,63.729,63.735,63.701,63.708,113400000.0
2009-12-03 19:40:00,63.726,63.756,63.726,63.753,103400000.0
2009-12-03 19:45:00,63.742,63.783,63.72,63.777,101800000.0
2009-12-03 19:50:00,63.775,63.792,63.774,63.775,72000000.0
2009-12-03 19:55:00,63.773,63.823,63.768,63.809,96000000.0
2009-12-03 20:00:00,63.825,63.834,63.817,63.825,105600000.0
2009-12-03 20:05:00,63.831,63.833,63.796,63.803,151400000.0
2009-12-03 20:10:00,63.812,63.863,63.812,63.845,114000000.0
2009-12-03 20:15:00,63.846,63.892,63.824,63.879,118400000.0
2009-12-03 20:20:00,63.891,63.903,63.878,63.893,59200000.0
2009-12-03 20:25:00,63.912,63.915,63.881,63.91,70400000.0
2009-12-03 20:30:00,63.9,63.95,63.898,63.941,73600000.0
2009-12-03 20:35:00,63.945,63.992,63.936,63.992,62400000.0
2009-12-03 20:40:00,63.993,64.019,63.981,63.998,54400000.0
2009-12-03 20:45:00,63.999,64.004,63.977,64.0,72000000.0
2009-12-03 20:50:00,63.979,64.01,63.979,64.005,80000000.0
2009-12-03 20:55:00,64.011,64.041,64.006,64.039,75200000.0
2009-12-03 21:00:00,64.035,64.043,64.019,64.019,62400000.0
2009-12-03 21:05:00,64.025,64.033,63.977,63.979,78400000.0
2009-12-03 21:10:00,63.995,64.003,63.973,63.989,78400000.0
2009-12-03 21:15:00,63.993,64.01,63.984,64.0,104000000.0
2009-12-03 21:20:00,64.008,64.008,63.955,63.969,54400000.0
2009-12-03 21:25:00,63.97,63.987,63.954,63.965,121600000.0
2009-12-03 21:30:00,63.99,63.99,63.964,63.971,58000000.0
2009-12-03 21:35:00,63.965,63.965,63.929,63.951,52800000.0
2009-12-03 21:40:00,63.945,63.999,63.945,63.996,62400000.0
2009-12-03 21:45:00,63.996,64.004,63.966,63.994,84800000.0
2009-12-03 21:50:00,63.984,63.984,63.908,63.908,75200000.0
2009-12-03 21:55:00,63.927,63.927,63.874,63.891,104000000.0
2009-12-03 22:00:00,63.896,63.904,63.859,63.859,64000000.0
2009-12-03 22:05:00,63.84,63.894,63.817,63.894,68200000.0
2009-12-03 22:10:00,63.893,63.902,63.871,63.89,72000000.0
2009-12-03 22:15:00,63.886,63.921,63.883,63.907,67200000.0
2009-12-03 22:20:00,63.918,63.939,63.913,63.93,56000000.0
2009-12-03 22:25:00,63.928,63.93,63.882,63.883,64400000.0
2009-12-03 22:30:00,63.881,63.881,63.849,63.865,91600000.0
2009-12-03 22:35:00,63.878,63.887,63.872,63.872,130000000.0
2009-12-03 22:40:00,63.875,63.887,63.863,63.864,57600000.0
2009-12-03 22:45:00,63.868,63.874,63.775,63.775,70400000.0
2009-12-03 22:50:00,63.778,63.783,63.725,63.764,58000000.0
2009-12-03 22:55:00,63.767,63.776,63.757,63.767,57600000.0
2009-12-03 23:00:00,63.764,63.764,63.718,63.727,73600000.0
2009-12-03 23:05:00,63.728,63.731,63.662,63.688,93200000.0
2009-12-03 23:10:00,63.696,63.718,63.689,63.707,68800000.0
2009-12-03 23:15:00,63.705,63.709,63.678,63.703,52800000.0
2009-12-03 23:20:00,63.7,63.736,63.692,63.699,54400000.0
2009-12-03 23:25:00,63.709,63.72,63.689,63.693,64000000.0
2009-12-03 23:30:00,63.69,63.693,63.639,63.669,59200000.0
2009-12-03 23:35:00,63.681,63.697,63.649,63.697,64000000.0
2009-12-03 23:40:00,63.683,63.683,63.615,63.619,76800000.0
2009-12-03 23:45:00,63.628,63.676,63.613,63.672,54400000.0
2009-12-03 23:50:00,63.664,63.715,63.66,63.699,62400000.0
2009-12-03 23:55:00,63.693,63.698,63.619,63.643,51200000.0
2009-12-04 00:00:00,63.631,63.652,63.588,63.622,64400000.0
2009-12-04 00:05:00,63.628,63.64,63.6,63.603,64000000.0
2009-12-04 00:10:00,63.61,63.636,63.592,63.632,100800000.0
2009-12-04 00:15:00,63.635,63.648,63.611,63.626,78800000.0
2009-12-04 00:20:00,63.631,63.669,63.621,63.663,65600000.0
2009-12-04 00:25:00,63.661,63.698,63.614,63.698,81000000.0
2009-12-04 00:30:00,63.71,63.763,63.7,63.755,60800000.0
2009-12-04 00:35:00,63.758,63.794,63.7,63.759,81600000.0
2009-12-04 00:40:00,63.793,63.793,63.724,63.742,52800000.0
2009-12-04 00:45:00,63.727,63.768,63.717,63.757,60800000.0
2009-12-04 00:50:00,63.757,63.76,63.733,63.734,67200000.0
2009-12-04 00:55:00,63.732,63.776,63.725,63.766,72000000.0
2009-12-04 01:00:00,63.754,63.754,63.715,63.725,80000000.0
2009-12-04 01:05:00,63.717,63.73,63.711,63.717,74600000.0
2009-12-04 01:10:00,63.712,63.77,63.71,63.77,58600000.0
2009-12-04 01:15:00,63.767,63.767,63.709,63.709,75200000.0
2009-12-04 01:20:00,63.751,63.759,63.715,63.738,65600000.0
2009-12-04 01:25:00,63.748,63.763,63.743,63.757,62400000.0
2009-12-04 01:30:00,63.763,63.794,63.75,63.774,62800000.0
2009-12-04 01:35:00,63.772,63.772,63.723,63.739,70400000.0
2009-12-04 01:40:00,63.751,63.751,63.725,63.739,72000000.0
2009-12-04 01:45:00,63.743,63.764,63.722,63.752,64000000.0
2009-12-04 01:50:00,63.743,63.755,63.706,63.711,83200000.0
2009-12-04 01:55:00,63.709,63.729,63.7,63.726,65600000.0
2009-12-04 02:00:00,63.722,63.755,63.686,63.686,54800000.0
2009-12-04 02:05:00,63.682,63.682,63.594,63.598,64000000.0
2009-12-04 02:10:00,63.624,63.63,63.563,63.563,52800000.0
2009-12-04 02:15:00,63.533,63.533,63.422,63.47,57600000.0
2009-12-04 02:20:00,63.452,63.478,63.378,63.444,56000000.0
2009-12-04 02:25:00,63.437,63.518,63.425,63.518,56000000.0
2009-12-04 02:30:00,63.526,63.53,63.427,63.428,52800000.0
2009-12-04 02:35:00,63.442,63.448,63.377,63.405,60800000.0
2009-12-04 02:40:00,63.397,63.436,63.393,63.399,49600000.0
2009-12-04 02:45:00,63.423,63.432,63.307,63.405,64000000.0
2009-12-04 02:50:00,63.396,63.47,63.38,63.463,59200000.0
2009-12-04 02:55:00,63.462,63.475,63.409,63.464,56000000.0
2009-12-04 03:00:00,63.447,63.521,63.42,63.503,67600000.0
2009-12-04 03:05:00,63.486,63.538,63.477,63.538,67600000.0
2009-12-04 03:10:00,63.55,63.568,63.528,63.543,56000000.0
2009-12-04 03:15:00,63.551,63.557,63.519,63.557,52800000.0
2009-12-04 03:20:00,63.571,63.659,63.571,63.659,57000000.0
2009-12-04 03:25:00,63.685,63.695,63.636,63.636,60800000.0
2009-12-04 03:30:00,63.635,63.721,63.635,63.721,56000000.0
2009-12-04 03:35:00,63.732,63.783,63.73,63.764,48000000.0
2009-12-04 03:40:00,63.759,63.785,63.748,63.785,52800000.0
2009-12-04 03:45:00,63.78,63.802,63.768,63.776,59200000.0
2009-12-04 03:50:00,63.761,63.768,63.71,63.721,65600000.0
2009-12-04 03:55:00,63.714,63.741,63.702,63.721,56000000.0
2009-12-04 04:00:00,63.712,63.727,63.621,63.663,59200000.0
2009-12-04 04:05:00,63.673,63.7,63.659,63.696,60800000.0
2009-12-04 04:10:00,63.683,63.708,63.669,63.669,65600000.0
2009-12-04 04:15:00,63.682,63.691,63.656,63.68,60800000.0
2009-12-04 04:20:00,63.697,63.708,63.672,63.708,62400000.0
2009-12-04 04:25:00,63.702,63.717,63.694,63.716,62800000.0
2009-12-04 04:30:00,63.703,63.706,63.581,63.662,67200000.0
2009-12-04 04:35:00,63.664,63.719,63.664,63.715,59200000.0
2009-12-04 04:40:00,63.715,63.734,63.705,63.718,59600000.0
2009-12-04 04:45:00,63.712,63.737,63.71,63.737,48000000.0
2009-12-04 04:50:00,63.758,63.784,63.742,63.776,62400000.0
2009-12-04 04:55:00,63.777,63.788,63.759,63.778,65600000.0
2009-12-04 05:00:00,63.783,63.784,63.753,63.776,62400000.0
2009-12-04 05:05:00,63.775,63.796,63.763,63.777,56000000.0
2009-12-04 05:10:00,63.791,63.791,63.763,63.768,62200000.0
2009-12-04 05:15:00,63.745,63.778,63.745,63.759,49600000.0
2009-12-04 05:20:00,63.732,63.765,63.732,63.756,68800000.0
2009-12-04 05:25:00,63.754,63.754,63.707,63.732,64000000.0
2009-12-04 05:30:00,63.692,63.723,63.68,63.703,53800000.0
2009-12-04 05:35:00,63.688,63.723,63.687,63.711,60800000.0
2009-12-04 05:40:00,63.715,63.718,63.689,63.696,57600000.0
2009-12-04 05:45:00,63.696,63.709,63.688,63.699,67600000.0
2009-12-04 05:50:00,63.696,63.711,63.662,63.683,70400000.0
2009-12-04 05:55:00,63.678,63.696,63.603,63.691,60200000.0
2009-12-04 06:00:00,63.656,63.693,63.656,63.669,67200000.0
2009-12-04 06:05:00,63.669,63.68,63.575,63.634,65600000.0
2009-12-04 06:10:00,63.617,63.621,63.584,63.597,52800000.0
2009-12-04 06:15:00,63.594,63.605,63.566,63.578,64000000.0
2009-12-04 06:20:00,63.579,63.591,63.56,63.574,59200000.0
2009-12-04 06:25:00,63.568,63.592,63.552,63.591,56000000.0
2009-12-04 06:30:00,63.593,63.612,63.57,63.57,62400000.0
2009-12-04 06:35:00,63.577,63.592,63.56,63.575,60800000.0
2009-12-04 06:40:00,63.563,63.606,63.561,63.605,64000000.0
2009-12-04 06:45:00,63.613,63.63,63.578,63.602,62400000.0
2009-12-04 06:50:00,63.598,63.607,63.571,63.602,59200000.0
2009-12-04 06:55:00,63.602,63.657,63.594,63.657,66800000.0
2009-12-04 07:00:00,63.679,63.68,63.584,63.665,65600000.0
2009-12-04 07:05:00,63.666,63.669,63.628,63.65,64000000.0
2009-12-04 07:10:00,63.643,63.657,63.619,63.656,56000000.0
2009-12-04 07:15:00,63.638,63.642,63.556,63.567,58000000.0
2009-12-04 07:20:00,63.56,63.586,63.541,63.547,59200000.0
2009-12-04 07:25:00,63.58,63.596,63.559,63.572,65600000.0
2009-12-04 07:30:00,63.569,63.587,63.559,63.576,65600000.0
2009-12-04 07:35:00,63.572,63.586,63.544,63.583,48400000.0
2009-12-04 07:40:00,63.581,63.581,63.545,63.578,59600000.0
2009-12-04 07:45:00,63.568,63.599,63.556,63.576,70400000.0
2009-12-04 07:50:00,63.599,63.666,63.591,63.627,61200000.0
2009-12-04 07:55:00,63.617,63.626,63.567,63.625,54400000.0
2009-12-04 08:00:00,63.631,63.631,63.607,63.613,46400000.0
2009-12-04 08:05:00,63.611,63.639,63.595,63.595,64000000.0
2009-12-04 08:10:00,63.633,63.653,63.607,63.636,57600000.0
2009-12-04 08:15:00,63.639,63.659,63.615,63.638,62400000.0
2009-12-04 08:20:00,63.639,63.653,63.606,63.645,60800000.0
2009-12-04 08:25:00,63.628,63.647,63.625,63.638,56000000.0
2009-12-04 08:30:00,63.643,63.644,63.607,63.628,56000000.0
2009-12-04 08:35:00,63.633,63.684,63.633,63.684,59000000.0
2009-12-04 08:40:00,63.703,63.727,63.698,63.724,65600000.0
2009-12-04 08:45:00,63.717,63.731,63.68,63.708,62400000.0
2009-12-04 08:50:00,63.704,63.712,63.69,63.702,70400000.0
2009-12-04 08:55:00,63.712,63.732,63.701,63.72,60800000.0
2009-12-04 09:00:00,63.727,63.835,63.727,63.814,58000000.0
2009-12-04 09:05:00,63.821,63.863,63.801,63.831,56000000.0
2009-12-04 09:10:00,63.842,63.879,63.842,63.875,59200000.0
2009-12-04 09:15:00,63.872,63.875,63.847,63.848,62400000.0
2009-12-04 09:20:00,63.834,63.834,63.773,63.777,70400000.0
2009-12-04 09:25:00,63.767,63.86,63.767,63.86,56000000.0
2009-12-04 09:30:00,63.868,63.87,63.815,63.837,61200000.0
2009-12-04 09:35:00,63.831,63.842,63.772,63.825,64000000.0
2009-12-04 09:40:00,63.832,63.849,63.81,63.811,51200000.0
2009-12-04 09:45:00,63.81,63.836,63.784,63.82,57600000.0
2009-12-04 09:50:00,63.799,63.809,63.774,63.778,65600000.0
2009-12-04 09:55:00,63.766,63.799,63.646,63.799,64000000.0
2009-12-04 10:00:00,63.789,63.807,63.764,63.764,57600000.0
2009-12-04 10:05:00,63.737,63.751,63.724,63.741,62400000.0
2009-12-04 10:10:00,63.735,63.782,63.699,63.781,59200000.0
2009-12-04 10:15:00,63.775,63.814,63.756,63.766,54400000.0
2009-12-04 10:20:00,63.747,63.764,63.741,63.757,59200000.0
2009-12-04 10:25:00,63.761,63.775,63.728,63.728,56000000.0
2009-12-04 10:30:00,63.713,63.779,63.713,63.767,65600000.0
2009-12-04 10:35:00,63.777,63.816,63.708,63.76,49600000.0
2009-12-04 10:40:00,63.753,63.783,63.748,63.755,56000000.0
2009-12-04 10:45:00,63.752,63.768,63.734,63.762,57600000.0
2009-12-04 10:50:00,63.763,63.807,63.747,63.804,66000000.0
2009-12-04 10:55:00,63.797,63.797,63.69,63.785,51200000.0
2009-12-04 11:00:00,63.79,63.827,63.778,63.799,62400000.0
2009-12-04 11:05:00,63.805,63.839,63.737,63.813,64400000.0
2009-12-04 11:10:00,63.812,63.844,63.805,63.844,65600000.0
2009-12-04 11:15:00,63.837,63.837,63.815,63.823,64400000.0
2009-12-04 11:20:00,63.821,63.84,63.796,63.833,64000000.0
2009-12-04 11:25:00,63.83,63.84,63.788,63.834,63400000.0
2009-12-04 11:30:00,63.835,63.836,63.803,63.823,68800000.0
2009-12-04 11:35:00,63.833,63.85,63.804,63.804,56000000.0
2009-12-04 11:40:00,63.816,63.826,63.789,63.818,62400000.0
2009-12-04 11:45:00,63.818,63.823,63.774,63.804,54400000.0
2009-12-04 11:50:00,63.783,63.84,63.783,63.835,65600000.0
2009-12-04 11:55:00,63.818,63.838,63.812,63.82,60800000.0
2009-12-04 12:00:00,63.808,63.884,63.8,63.877,60800000.0
2009-12-04 12:05:00,63.856,63.856,63.815,63.815,57600000.0
2009-12-04 12:10:00,63.814,63.832,63.804,63.806,54400000.0
2009-12-04 12:15:00,63.806,63.823,63.773,63.817,59200000.0
2009-12-04 12:20:00,63.819,63.837,63.801,63.818,56000000.0
2009-12-04 12:25:00,63.82,63.877,63.791,63.877,65600000.0
2009-12-04 12:30:00,63.885,63.902,63.834,63.863,49600000.0
2009-12-04 12:35:00,63.864,63.871,63.776,63.868,59200000.0
2009-12-04 12:40:00,63.859,63.926,63.848,63.91,63400000.0
2009-12-04 12:45:00,63.911,63.914,63.883,63.905,56000000.0
2009-12-04 12:50:00,63.903,63.909,63.879,63.896,60800000.0
2009-12-04 12:55:00,63.906,63.92,63.895,63.914,59200000.0
2009-12-04 13:00:00,63.912,63.915,63.885,63.903,60800000.0
2009-12-04 13:05:00,63.886,63.904,63.877,63.885,51200000.0
2009-12-04 13:10:00,63.899,63.911,63.871,63.893,46400000.0
2009-12-04 13:15:00,63.903,63.907,63.873,63.894,46400000.0
2009-12-04 13:20:00,63.897,63.928,63.878,63.928,51200000.0
2009-12-04 13:25:00,63.924,63.941,63.824,63.923,63800000.0
2009-12-04 13:30:00,63.933,63.967,63.932,63.946,54400000.0
2009-12-04 13:35:00,63.946,63.981,63.926,63.981,118400000.0
2009-12-04 13:40:00,63.981,64.021,63.977,64.0,128400000.0
2009-12-04 13:45:00,64.001,64.026,63.982,63.982,88000000.0
2009-12-04 13:50:00,63.961,63.969,63.932,63.962,114600000.0
2009-12-04 13:55:00,63.967,63.992,63.955,63.992,104000000.0
2009-12-04 14:00:00,64.022,64.059,64.022,64.039,120000000.0
2009-12-04 14:05:00,64.034,64.067,64.028,64.067,164800000.0
2009-12-04 14:10:00,64.068,64.107,64.068,64.081,114600000.0
2009-12-04 14:15:00,64.073,64.093,64.05,64.073,101800000.0
2009-12-04 14:20:00,64.077,64.104,64.075,64.094,140000000.0
2009-12-04 14:25:00,64.107,64.114,64.058,64.07,157800000.0
2009-12-04 14:30:00,64.057,64.124,64.054,64.123,140800000.0
2009-12-04 14:35:00,64.12,64.12,64.069,64.069,158800000.0
2009-12-04 14:40:00,64.073,64.079,64.013,64.013,147200000.0
2009-12-04 14:45:00,64.012,64.027,63.996,64.027,80000000.0
2009-12-04 14:50:00,64.018,64.061,64.018,64.061,96000000.0
2009-12-04 14:55:00,64.046,64.056,64.007,64.042,60800000.0
2009-12-04 15:00:00,64.04,64.042,63.999,64.006,97600000.0
2009-12-04 15:05:00,64.0,64.009,63.976,63.999,120000000.0
2009-12-04 15:10:00,63.997,64.032,63.995,64.007,182400000.0
2009-12-04 15:15:00,64.002,64.025,64.002,64.025,120000000.0
2009-12-04 15:20:00,64.028,64.03,63.982,64.01,115200000.0
2009-12-04 15:25:00,64.006,64.006,63.85,63.852,212600000.0
2009-12-04 15:30:00,64.156,64.639,64.156,64.592,259200000.0
2009-12-04 15:35:00,64.647,64.788,64.533,64.546,192000000.0
2009-12-04 15:40:00,64.524,64.581,64.488,64.51,157800000.0
2009-12-04 15:45:00,64.496,64.547,64.477,64.498,124800000.0
2009-12-04 15:50:00,64.478,64.49,64.441,64.48,142400000.0
2009-12-04 15:55:00,64.475,64.53,64.418,64.455,163200000.0
2009-12-04 16:00:00,64.465,64.651,64.465,64.613,224000000.0
2009-12-04 16:05:00,64.631,64.648,64.574,64.644,204800000.0
2009-12-04 16:10:00,64.624,64.785,64.601,64.738,264000000.0
2009-12-04 16:15:00,64.674,64.71,64.629,64.629,225600000.0
2009-12-04 16:20:00,64.612,64.627,64.545,64.558,180800000.0
2009-12-04 16:25:00,64.542,64.654,64.537,64.65,124800000.0
2009-12-04 16:30:00,64.665,64.683,64.606,64.606,173200000.0
2009-12-04 16:35:00,64.595,64.704,64.586,64.663,221200000.0
2009-12-04 16:40:00,64.69,64.774,64.681,64.733,236600000.0
2009-12-04 16:45:00,64.775,64.82,64.748,64.806,284200000.0
2009-12-04 16:50:00,64.808,64.808,64.693,64.701,195200000.0
2009-12-04 16:55:00,64.726,64.759,64.694,64.698,187200000.0
2009-12-04 17:00:00,64.69,64.733,64.68,64.712,209400000.0
2009-12-04 17:05:00,64.682,64.718,64.576,64.576,275600000.0
2009-12-04 17:10:00,64.594,64.612,64.498,64.511,140800000.0
2009-12-04 17:15:00,64.517,64.542,64.484,64.501,165200000.0
2009-12-04 17:20:00,64.503,64.503,64.383,64.383,91200000.0
2009-12-04 17:25:00,64.381,64.506,64.381,64.494,158400000.0
2009-12-04 17:30:00,64.482,64.496,64.383,64.383,288000000.0
2009-12-04 17:35:00,64.368,64.444,64.366,64.441,216000000.0
2009-12-04 17:40:00,64.464,64.508,64.432,64.508,270400000.0
2009-12-04 17:45:00,64.502,64.502,64.392,64.433,233600000.0
2009-12-04 17:50:00,64.419,64.419,64.366,64.413,217600000.0
2009-12-04 17:55:00,64.408,64.497,64.369,64.482,241600000.0
2009-12-04 18:00:00,64.486,64.527,64.479,64.527,178000000.0
2009-12-04 18:05:00,64.523,64.536,64.48,64.536,228000000.0
2009-12-04 18:10:00,64.563,64.584,64.548,64.548,118400000.0
2009-12-04 18:15:00,64.535,64.535,64.483,64.499,205600000.0
2009-12-04 18:20:00,64.496,64.535,64.467,64.535,207400000.0
2009-12-04 18:25:00,64.533,64.533,64.45,64.459,136000000.0
2009-12-04 18:30:00,64.44,64.502,64.44,64.455,232800000.0
2009-12-04 18:35:00,64.458,64.458,64.379,64.394,275200000.0
2009-12-04 18:40:00,64.387,64.406,64.319,64.34,296000000.0
2009-12-04 18:45:00,64.324,64.367,64.292,64.367,238400000.0
2009-12-04 18:50:00,64.379,64.379,64.307,64.349,150400000.0
2009-12-04 18:55:00,64.334,64.418,64.334,64.401,121400000.0
2009-12-04 19:00:00,64.382,64.4,64.358,64.372,126400000.0
2009-12-04 19:05:00,64.361,64.428,64.355,64.421,182800000.0
2009-12-04 19:10:00,64.426,64.491,64.426,64.454,142800000.0
2009-12-04 19:15:00,64.445,64.465,64.424,64.465,131600000.0
2009-12-04 19:20:00,64.462,64.466,64.385,64.393,107200000.0
2009-12-04 19:25:00,64.399,64.479,64.398,64.475,188800000.0
2009-12-04 19:30:00,64.496,64.576,64.485,64.564,193600000.0
2009-12-04 19:35:00,64.562,64.606,64.555,64.606,113600000.0
2009-12-04 19:40:00,64.596,64.623,64.572,64.595,104400000.0
2009-12-04 19:45:00,64.592,64.597,64.554,64.572,102800000.0
2009-12-04 19:50:00,64.569,64.578,64.55,64.574,72000000.0
2009-12-04 19:55:00,64.567,64.568,64.534,64.551,96000000.0
2009-12-04 20:00:00,64.556,64.556,64.525,64.554,105600000.0
2009-12-04 20:05:00,64.555,64.555,64.491,64.506,152400000.0
2009-12-04 20:10:00,64.51,64.521,64.411,64.443,113600000.0
2009-12-04 20:15:00,64.44,64.462,64.417,64.44,118400000.0
2009-12-04 20:20:00,64.43,64.454,64.425,64.425,59200000.0
2009-12-04 20:25:00,64.438,64.44,64.375,64.376,70400000.0
2009-12-04 20:30:00,64.382,64.392,64.358,64.387,73600000.0
2009-12-04 20:35:00,64.397,64.397,64.322,64.327,62400000.0
2009-12-04 20:40:00,64.321,64.453,64.308,64.453,49600000.0
2009-12-04 20:45:00,64.467,64.528,64.443,64.503,72400000.0
2009-12-04 20:50:00,64.523,64.606,64.522,64.542,80000000.0
2009-12-04 20:55:00,64.564,64.579,64.528,64.528,75200000.0
2009-12-04 21:00:00,64.531,64.6,64.524,64.582,62400000.0
2009-12-04 21:05:00,64.584,64.592,64.497,64.497,78400000.0
2009-12-04 21:10:00,64.496,64.602,64.485,64.602,78400000.0
2009-12-04 21:15:00,64.61,64.63,64.493,64.493,104000000.0
2009-12-04 21:20:00,64.503,64.518,64.456,64.466,54400000.0
2009-12-04 21:25:00,64.459,64.565,64.453,64.542,121000000.0
2009-12-04 21:30:00,64.549,64.631,64.549,64.63,58000000.0
2009-12-04 21:35:00,64.64,64.718,64.634,64.715,52800000.0
2009-12-04 21:40:00,64.697,64.701,64.622,64.622,62400000.0
2009-12-04 21:45:00,64.658,64.793,64.658,64.779,84200000.0
2009-12-04 21:50:00,64.774,64.774,64.732,64.755,75200000.0
2009-12-04 21:55:00,64.765,64.772,64.746,64.746,104000000.0
2009-12-04 22:00:00,64.701,64.703,64.668,64.674,64000000.0
2009-12-04 22:05:00,64.699,64.772,64.698,64.717,68800000.0
2009-12-04 22:10:00,64.714,64.788,64.712,64.786,71400000.0
2009-12-04 22:15:00,64.782,64.812,64.768,64.793,67200000.0
2009-12-04 22:20:00,64.797,64.848,64.787,64.848,56000000.0
2009-12-04 22:25:00,64.855,64.855,64.781,64.781,64000000.0
2009-12-04 22:30:00,64.769,64.774,64.73,64.748,91200000.0
2009-12-04 22:35:00,64.75,64.766,64.717,64.751,130600000.0
2009-12-04 22:40:00,64.748,64.754,64.717,64.733,57600000.0
2009-12-04 22:45:00,64.737,64.737,64.7,64.709,70800000.0
2009-12-04 22:50:00,64.711,64.717,64.684,64.707,65600000.0
2009-12-04 22:55:00,64.719,64.73,64.696,64.699,58000000.0
2009-12-04 23:00:00,64.689,64.715,64.674,64.694,68000000.0
2009-12-04 23:05:00,64.701,64.74,64.682,64.735,92800000.0
2009-12-04 23:10:00,64.738,64.79,64.694,64.79,68800000.0
2009-12-04 23:15:00,64.776,64.825,64.741,64.825,52200000.0
2009-12-04 23:20:00,64.815,64.827,64.788,64.798,54400000.0
2009-12-04 23:25:00,64.811,64.843,64.811,64.815,64000000.0
2009-12-04 23:30:00,64.812,64.815,64.731,64.747,59200000.0
2009-12-04 23:35:00,64.739,64.758,64.737,64.758,64000000.0
2009-12-04 23:40:00,64.752,64.79,64.743,64.79,76800000.0
2009-12-04 23:45:00,64.786,64.786,64.754,64.764,54400000.0
2009-12-04 23:50:00,64.76,64.773,64.723,64.739,62400000.0
2009-12-04 23:55:00,64.741,64.815,64.721,64.751,51200000.0
2009-12-07 00:00:00,64.632,64.632,64.361,64.394,64000000.0
2009-12-07 00:05:00,64.409,64.468,64.409,64.441,56000000.0
2009-12-07 00:10:00,64.431,64.449,64.427,64.439,100800000.0
2009-12-07 00:15:00,64.45,64.461,64.43,64.451,78400000.0
2009-12-07 00:20:00,64.459,64.488,64.429,64.454,65600000.0
2009-12-07 00:25:00,64.451,64.491,64.433,64.481,81600000.0
2009-12-07 00:30:00,64.472,64.547,64.472,64.543,60800000.0
2009-12-07 00:35:00,64.539,64.547,64.453,64.534,81600000.0
2009-12-07 00:40:00,64.552,64.636,64.546,64.632,52800000.0
2009-12-07 00:45:00,64.627,64.693,64.624,64.679,60800000.0
2009-12-07 00:50:00,64.687,64.72,64.682,64.714,67200000.0
2009-12-07 00:55:00,64.704,64.792,64.699,64.728,72000000.0
2009-12-07 01:00:00,64.743,64.762,64.73,64.752,80000000.0
2009-12-07 01:05:00,64.743,64.76,64.623,64.631,75200000.0
2009-12-07 01:10:00,64.639,64.731,64.639,64.725,58600000.0
2009-12-07 01:15:00,64.729,64.734,64.68,64.697,75200000.0
2009-12-07 01:20:00,64.718,64.729,64.699,64.7,70400000.0
2009-12-07 01:25:00,64.692,64.729,64.668,64.716,62400000.0
2009-12-07 01:30:00,64.684,64.684,64.551,64.551,61800000.0
2009-12-07 01:35:00,64.533,64.535,64.459,64.459,70400000.0
2009-12-07 01:40:00,64.462,64.462,64.369,64.371,72000000.0
2009-12-07 01:45:00,64.384,64.512,64.384,64.457,64000000.0
2009-12-07 01:50:00,64.452,64.461,64.435,64.449,83200000.0
2009-12-07 01:55:00,64.455,64.49,64.398,64.489,65000000.0
2009-12-07 02:00:00,64.484,64.545,64.474,64.544,65600000.0
2009-12-07 02:05:00,64.529,64.573,64.463,64.476,83200000.0
2009-12-07 02:10:00,64.49,64.493,64.44,64.461,64000000.0
2009-12-07 02:15:00,64.449,64.466,64.38,64.436,72000000.0
2009-12-07 02:20:00,64.46,64.53,64.441,64.505,70400000.0
2009-12-07 02:25:00,64.53,64.576,64.482,64.509,62400000.0
2009-12-07 02:30:00,64.505,64.593,64.505,64.536,62400000.0
2009-12-07 02:35:00,64.524,64.621,64.514,64.598,65600000.0
2009-12-07 02:40:00,64.593,64.606,64.571,64.582,75200000.0
2009-12-07 02:45:00,64.589,64.718,64.589,64.718,59200000.0
2009-12-07 02:50:00,64.708,64.758,64.708,64.75,74600000.0
2009-12-07 02:55:00,64.727,64.727,64.643,64.643,80000000.0
2009-12-07 03:00:00,64.649,64.684,64.627,64.627,72000000.0
2009-12-07 03:05:00,64.637,64.639,64.586,64.598,67600000.0
2009-12-07 03:10:00,64.583,64.668,64.571,64.647,61200000.0
2009-12-07 03:15:00,64.649,64.702,64.637,64.702,52800000.0
2009-12-07 03:20:00,64.708,64.718,64.581,64.677,81600000.0
2009-12-07 03:25:00,64.675,64.675,64.646,64.662,60200000.0
2009-12-07 03:30:00,64.648,64.648,64.569,64.594,81600000.0
2009-12-07 03:35:00,64.586,64.597,64.554,64.577,65600000.0
2009-12-07 03:40:00,64.577,64.584,64.558,64.568,77800000.0
2009-12-07 03:45:00,64.57,64.58,64.554,64.57,100800000.0
2009-12-07 03:50:00,64.581,64.595,64.55,64.574,56400000.0
2009-12-07 03:55:00,64.576,64.601,64.558,64.577,64000000.0
2009-12-07 04:00:00,64.579,64.601,64.569,64.598,51200000.0
2009-12-07 04:05:00,64.597,64.597,64.531,64.538,62800000.0
2009-12-07 04:10:00,64.535,64.577,64.525,64.577,54400000.0
2009-12-07 04:15:00,64.574,64.589,64.567,64.589,76800000.0
2009-12-07 04:20:00,64.597,64.649,64.526,64.649,64000000.0
2009-12-07 04:25:00,64.665,64.673,64.619,64.626,59200000.0
2009-12-07 04:30:00,64.632,64.637,64.584,64.59,64000000.0
2009-12-07 04:35:00,64.59,64.59,64.55,64.57,54400000.0
2009-12-07 04:40:00,64.577,64.578,64.55,64.572,52800000.0
2009-12-07 04:45:00,64.568,64.569,64.553,64.557,68800000.0
2009-12-07 04:50:00,64.528,64.563,64.528,64.53,92800000.0
2009-12-07 04:55:00,64.515,64.534,64.491,64.506,64400000.0
2009-12-07 05:00:00,64.514,64.532,64.495,64.521,57600000.0
2009-12-07 05:05:00,64.523,64.527,64.484,64.484,57600000.0
2009-12-07 05:10:00,64.483,64.508,64.483,64.499,70400000.0
2009-12-07 05:15:00,64.5,64.505,64.461,64.465,57000000.0
2009-12-07 05:20:00,64.465,64.508,64.439,64.457,131200000.0
2009-12-07 05:25:00,64.455,64.455,64.381,64.392,91200000.0
2009-12-07 05:30:00,64.396,64.422,64.396,64.402,64000000.0
2009-12-07 05:35:00,64.39,64.411,64.39,64.402,56400000.0
2009-12-07 05:40:00,64.416,64.434,64.406,64.413,67200000.0
2009-12-07 05:45:00,64.41,64.421,64.39,64.394,72000000.0
2009-12-07 05:50:00,64.393,64.41,64.374,64.376,69600000.0
2009-12-07 05:55:00,64.379,64.411,64.374,64.401,64400000.0
2009-12-07 06:00:00,64.388,64.429,64.388,64.422,104400000.0
2009-12-07 06:05:00,64.422,64.427,64.405,64.417,75200000.0
2009-12-07 06:10:00,64.415,64.436,64.397,64.435,85200000.0
2009-12-07 06:15:00,64.44,64.46,64.438,64.442,62800000.0
2009-12-07 06:20:00,64.448,64.458,64.43,64.454,52800000.0
2009-12-07 06:25:00,64.446,64.454,64.429,64.449,57600000.0
2009-12-07 06:30:00,64.437,64.447,64.419,64.429,121600000.0
2009-12-07 06:35:00,64.428,64.451,64.402,64.451,54400000.0
2009-12-07 06:40:00,64.439,64.478,64.433,64.47,104400000.0
2009-12-07 06:45:00,64.479,64.479,64.455,64.456,78400000.0
2009-12-07 06:50:00,64.457,64.462,64.434,64.434,78400000.0
2009-12-07 06:55:00,64.428,64.454,64.403,64.447,62400000.0
2009-12-07 07:00:00,64.437,64.502,64.437,64.492,75200000.0
2009-12-07 07:05:00,64.497,64.505,64.453,64.498,80000000.0
2009-12-07 07:10:00,64.501,64.541,64.487,64.519,72000000.0
2009-12-07 07:15:00,64.52,64.52,64.494,64.509,49600000.0
2009-12-07 07:20:00,64.51,64.514,64.486,64.498,62400000.0
2009-12-07 07:25:00,64.488,64.493,64.463,64.478,73600000.0
2009-12-07 07:30:00,64.472,64.491,64.46,64.46,70400000.0
2009-12-07 07:35:00,64.445,64.502,64.445,64.467,58600000.0
2009-12-07 07:40:00,64.471,64.559,64.471,64.549,118400000.0
2009-12-07 07:45:00,64.552,64.552,64.506,64.529,113600000.0
2009-12-07 07:50:00,64.53,64.552,64.522,64.552,152000000.0
2009-12-07 07:55:00,64.569,64.589,64.559,64.568,105600000.0
2009-12-07 08:00:00,64.55,64.554,64.491,64.513,96000000.0
2009-12-07 08:05:00,64.519,64.526,64.473,64.473,72400000.0
2009-12-07 08:10:00,64.493,64.541,64.493,64.541,102400000.0
2009-12-07 08:15:00,64.55,64.55,64.509,64.512,104000000.0
2009-12-07 08:20:00,64.515,64.522,64.5,64.51,113600000.0
2009-12-07 08:25:00,64.511,64.53,64.47,64.474,193600000.0
2009-12-07 08:30:00,64.478,64.544,64.478,64.544,188200000.0
2009-12-07 08:35:00,64.542,64.543,64.498,64.529,107200000.0
2009-12-07 08:40:00,64.551,64.569,64.546,64.569,131200000.0
2009-12-07 08:45:00,64.573,64.588,64.487,64.493,142400000.0
2009-12-07 08:50:00,64.486,64.496,64.424,64.447,182400000.0
2009-12-07 08:55:00,64.449,64.452,64.402,64.426,125800000.0
2009-12-07 09:00:00,64.431,64.451,64.417,64.433,121600000.0
2009-12-07 09:05:00,64.432,64.433,64.325,64.338,150400000.0
2009-12-07 09:10:00,64.322,64.322,64.214,64.218,239200000.0
2009-12-07 09:15:00,64.221,64.27,64.208,64.211,296400000.0
2009-12-07 09:20:00,64.204,64.244,64.191,64.242,275200000.0
2009-12-07 09:25:00,64.248,64.292,64.226,64.287,232400000.0
2009-12-07 09:30:00,64.278,64.28,64.252,64.265,136800000.0
2009-12-07 09:35:00,64.269,64.27,64.22,64.242,208000000.0
2009-12-07 09:40:00,64.237,64.237,64.153,64.171,206200000.0
2009-12-07 09:45:00,64.166,64.239,64.166,64.239,118400000.0
2009-12-07 09:50:00,64.229,64.241,64.223,64.236,227200000.0
2009-12-07 09:55:00,64.227,64.244,64.216,64.23,177600000.0
2009-12-07 10:00:00,64.239,64.247,64.174,64.191,242000000.0
2009-12-07 10:05:00,64.195,64.199,64.146,64.178,217600000.0
2009-12-07 10:10:00,64.163,64.164,64.095,64.095,233600000.0
2009-12-07 10:15:00,64.089,64.104,64.064,64.073,271200000.0
2009-12-07 10:20:00,64.06,64.086,64.016,64.016,214200000.0
2009-12-07 10:25:00,64.009,64.03,63.971,64.03,288000000.0
2009-12-07 10:30:00,64.021,64.021,63.966,63.966,157800000.0
2009-12-07 10:35:00,63.953,63.966,63.83,63.851,91200000.0
2009-12-07 10:40:00,63.86,63.883,63.786,63.865,164800000.0
2009-12-07 10:45:00,63.859,63.859,63.775,63.798,140800000.0
2009-12-07 10:50:00,63.792,63.799,63.766,63.799,276200000.0
2009-12-07 10:55:00,63.805,63.808,63.722,63.722,209000000.0
2009-12-07 11:00:00,63.715,63.798,63.708,63.798,186600000.0
2009-12-07 11:05:00,63.82,63.857,63.816,63.843,195600000.0
2009-12-07 11:10:00,63.843,63.85,63.78,63.78,284200000.0
2009-12-07 11:15:00,63.778,63.843,63.77,63.814,236800000.0
2009-12-07 11:20:00,63.812,63.852,63.777,63.852,220200000.0
2009-12-07 11:25:00,63.85,63.861,63.823,63.858,172800000.0
2009-12-07 11:30:00,63.851,63.881,63.849,63.869,124800000.0
2009-12-07 11:35:00,63.869,63.879,63.846,63.85,180800000.0
2009-12-07 11:40:00,63.851,63.861,63.816,63.857,225000000.0
2009-12-07 11:45:00,63.88,63.886,63.864,63.872,263800000.0
2009-12-07 11:50:00,63.875,63.93,63.875,63.93,205200000.0
2009-12-07 11:55:00,63.935,63.968,63.926,63.967,224000000.0
2009-12-07 12:00:00,63.967,63.97,63.902,63.933,163200000.0
2009-12-07 12:05:00,63.929,63.937,63.922,63.93,142400000.0
2009-12-07 12:10:00,63.911,63.951,63.893,63.94,125200000.0
2009-12-07 12:15:00,63.939,63.97,63.923,63.938,157800000.0
2009-12-07 12:20:00,63.966,64.007,63.963,64.007,192000000.0
2009-12-07 12:25:00,64.016,64.026,63.921,63.928,259200000.0
2009-12-07 12:30:00,63.934,64.095,63.902,64.058,212600000.0
2009-12-07 12:35:00,64.057,64.063,64.026,64.027,115600000.0
2009-12-07 12:40:00,64.001,64.039,64.0,64.0,120000000.0
2009-12-07 12:45:00,63.993,63.994,63.975,63.98,181800000.0
2009-12-07 12:50:00,63.975,63.98,63.933,63.937,120000000.0
2009-12-07 12:55:00,63.936,63.949,63.887,63.887,97600000.0
2009-12-07 13:00:00,63.877,63.957,63.865,63.951,60800000.0
2009-12-07 13:05:00,63.962,63.997,63.955,63.978,96400000.0
2009-12-07 13:10:00,63.977,63.977,63.89,63.91,79400000.0
2009-12-07 13:15:00,63.9,63.904,63.841,63.841,147600000.0
2009-12-07 13:20:00,63.832,63.861,63.825,63.861,158400000.0
2009-12-07 13:25:00,63.868,63.879,63.83,63.838,141600000.0
2009-12-07 13:30:00,63.852,63.895,63.852,63.877,158400000.0
2009-12-07 13:35:00,63.877,63.877,63.852,63.853,139200000.0
2009-12-07 13:40:00,63.853,63.874,63.832,63.835,102400000.0
2009-12-07 13:45:00,63.831,63.836,63.783,63.796,115200000.0
2009-12-07 13:50:00,63.806,63.818,63.77,63.818,164200000.0
2009-12-07 13:55:00,63.812,63.82,63.801,63.818,120000000.0
2009-12-07 14:00:00,63.812,63.845,63.81,63.84,104000000.0
2009-12-07 14:05:00,63.836,63.85,63.813,63.85,116000000.0
2009-12-07 14:10:00,63.848,63.85,63.817,63.835,88000000.0
2009-12-07 14:15:00,63.827,63.852,63.824,63.834,128000000.0
2009-12-07 14:20:00,63.809,63.892,63.809,63.886,118400000.0
2009-12-07 14:25:00,63.878,63.891,63.865,63.88,54400000.0
2009-12-07 14:30:00,63.903,63.955,63.838,63.903,64000000.0
2009-12-07 14:35:00,63.912,63.921,63.883,63.916,51200000.0
2009-12-07 14:40:00,63.89,63.964,63.89,63.939,46800000.0
2009-12-07 14:45:00,63.941,64.031,63.941,64.022,46800000.0
2009-12-07 14:50:00,64.032,64.032,63.988,64.014,51200000.0
2009-12-07 14:55:00,64.026,64.026,63.916,63.916,52800000.0
2009-12-07 15:00:00,63.917,63.936,63.894,63.901,59200000.0
2009-12-07 15:05:00,63.908,63.908,63.847,63.898,60800000.0
2009-12-07 15:10:00,63.894,63.954,63.894,63.928,51200000.0
2009-12-07 15:15:00,63.927,63.929,63.878,63.885,64000000.0
2009-12-07 15:20:00,63.883,63.945,63.807,63.935,59200000.0
2009-12-07 15:25:00,63.932,63.932,63.896,63.911,49600000.0
2009-12-07 15:30:00,63.927,63.963,63.905,63.963,65600000.0
2009-12-07 15:35:00,63.969,63.982,63.939,63.942,56000000.0
2009-12-07 15:40:00,63.944,63.991,63.907,63.991,59200000.0
2009-12-07 15:45:00,63.991,63.994,63.919,63.969,54400000.0
2009-12-07 15:50:00,63.974,63.988,63.91,63.91,57600000.0
2009-12-07 15:55:00,63.907,63.945,63.892,63.941,60800000.0
2009-12-07 16:00:00,63.94,63.964,63.921,63.921,60800000.0
2009-12-07 16:05:00,63.921,63.923,63.85,63.863,66000000.0
2009-12-07 16:10:00,63.866,63.895,63.836,63.845,51200000.0
2009-12-07 16:15:00,63.852,63.91,63.839,63.893,62400000.0
2009-12-07 16:20:00,63.865,63.898,63.779,63.779,55400000.0
2009-12-07 16:25:00,63.756,63.788,63.756,63.775,68800000.0
2009-12-07 16:30:00,63.765,63.888,63.763,63.866,64000000.0
2009-12-07 16:35:00,63.883,63.914,63.828,63.848,64000000.0
2009-12-07 16:40:00,63.876,63.876,63.826,63.868,64000000.0
2009-12-07 16:45:00,63.895,63.945,63.89,63.921,65000000.0
2009-12-07 16:50:00,63.928,63.935,63.865,63.93,57000000.0
2009-12-07 16:55:00,63.942,63.947,63.927,63.943,62400000.0
2009-12-07 17:00:00,63.933,63.935,63.838,63.855,51200000.0
2009-12-07 17:05:00,63.88,63.924,63.871,63.871,66000000.0
2009-12-07 17:10:00,63.872,63.911,63.871,63.898,57600000.0
2009-12-07 17:15:00,63.901,63.903,63.873,63.902,52800000.0
2009-12-07 17:20:00,63.907,63.91,63.797,63.867,49600000.0
2009-12-07 17:25:00,63.855,63.893,63.85,63.88,65000000.0
2009-12-07 17:30:00,63.91,63.954,63.883,63.888,56000000.0
2009-12-07 17:35:00,63.897,63.933,63.875,63.899,59200000.0
2009-12-07 17:40:00,63.898,63.898,63.83,63.833,54400000.0
2009-12-07 17:45:00,63.825,63.887,63.825,63.87,59600000.0
2009-12-07 17:50:00,63.867,63.951,63.862,63.942,62400000.0
2009-12-07 17:55:00,63.959,63.981,63.872,63.872,57600000.0
2009-12-07 18:00:00,63.867,63.873,63.764,63.826,64000000.0
2009-12-07 18:05:00,63.8,63.814,63.77,63.814,65600000.0
2009-12-07 18:10:00,63.825,63.86,63.82,63.841,57600000.0
2009-12-07 18:15:00,63.815,63.831,63.79,63.809,51600000.0
2009-12-07 18:20:00,63.816,63.821,63.677,63.726,60800000.0
2009-12-07 18:25:00,63.732,63.733,63.703,63.716,60800000.0
2009-12-07 18:30:00,63.703,63.778,63.703,63.746,56000000.0
2009-12-07 18:35:00,63.757,63.766,63.74,63.761,70400000.0
2009-12-07 18:40:00,63.751,63.781,63.735,63.774,61800000.0
2009-12-07 18:45:00,63.776,63.781,63.736,63.764,59200000.0
2009-12-07 18:50:00,63.759,63.759,63.685,63.711,56000000.0
2009-12-07 18:55:00,63.705,63.725,63.674,63.725,57600000.0
2009-12-07 19:00:00,63.714,63.753,63.71,63.732,54400000.0
2009-12-07 19:05:00,63.722,63.738,63.695,63.706,70400000.0
2009-12-07 19:10:00,63.706,63.709,63.669,63.684,59200000.0
2009-12-07 19:15:00,63.678,63.689,63.645,63.689,66000000.0
2009-12-07 19:20:00,63.7,63.725,63.68,63.716,59200000.0
2009-12-07 19:25:00,63.729,63.738,63.694,63.706,56000000.0
2009-12-07 19:30:00,63.701,63.706,63.644,63.644,48000000.0
2009-12-07 19:35:00,63.625,63.751,63.625,63.751,61200000.0
2009-12-07 19:40:00,63.771,63.776,63.719,63.769,62400000.0
2009-12-07 19:45:00,63.777,63.937,63.767,63.935,57600000.0
2009-12-07 19:50:00,63.948,63.97,63.915,63.923,58000000.0
2009-12-07 19:55:00,63.958,63.969,63.939,63.969,46400000.0
2009-12-07 20:00:00,63.97,64.03,63.97,64.002,54400000.0
2009-12-07 20:05:00,63.989,64.001,63.976,63.997,60800000.0
2009-12-07 20:10:00,63.979,63.979,63.934,63.974,70400000.0
2009-12-07 20:15:00,63.998,64.005,63.907,63.984,59200000.0
2009-12-07 20:20:00,63.979,64.026,63.964,64.026,48000000.0
2009-12-07 20:25:00,64.038,64.041,63.956,63.957,66000000.0
2009-12-07 20:30:00,63.979,63.991,63.948,63.99,65600000.0
2009-12-07 20:35:00,63.975,63.989,63.946,63.985,59200000.0
2009-12-07 20:40:00,63.955,64.014,63.955,64.014,58000000.0
2009-12-07 20:45:00,64.023,64.028,63.981,63.987,54400000.0
2009-12-07 20:50:00,63.981,63.981,63.923,63.931,56000000.0
2009-12-07 20:55:00,63.924,63.947,63.85,63.947,66000000.0
2009-12-07 21:00:00,63.929,63.965,63.911,63.961,65600000.0
2009-12-07 21:05:00,63.949,63.949,63.905,63.905,59200000.0
2009-12-07 21:10:00,63.914,63.953,63.905,63.953,62800000.0
2009-12-07 21:15:00,63.943,63.972,63.93,63.946,64400000.0
2009-12-07 21:20:00,63.942,63.942,63.884,63.889,60800000.0
2009-12-07 21:25:00,63.889,63.894,63.856,63.871,62400000.0
2009-12-07 21:30:00,63.862,63.862,63.796,63.83,56000000.0
2009-12-07 21:35:00,63.824,63.84,63.762,63.84,58600000.0
2009-12-07 21:40:00,63.821,63.85,63.769,63.769,63400000.0
2009-12-07 21:45:00,63.769,63.769,63.707,63.712,52800000.0
2009-12-07 21:50:00,63.708,63.727,63.615,63.72,65600000.0
2009-12-07 21:55:00,63.728,63.74,63.712,63.724,67200000.0
2009-12-07 22:00:00,63.734,63.756,63.676,63.747,60800000.0
2009-12-07 22:05:00,63.764,63.772,63.729,63.729,70400000.0
2009-12-07 22:10:00,63.748,63.762,63.729,63.742,67200000.0
2009-12-07 22:15:00,63.73,63.756,63.729,63.738,57600000.0
2009-12-07 22:20:00,63.731,63.757,63.723,63.746,60800000.0
2009-12-07 22:25:00,63.744,63.767,63.719,63.757,54400000.0
2009-12-07 22:30:00,63.747,63.809,63.733,63.809,63400000.0
2009-12-07 22:35:00,63.814,63.814,63.721,63.743,68800000.0
2009-12-07 22:40:00,63.744,63.795,63.737,63.78,49600000.0
2009-12-07 22:45:00,63.787,63.792,63.729,63.752,62400000.0
2009-12-07 22:50:00,63.751,63.771,63.741,63.742,56000000.0
2009-12-07 22:55:00,63.754,63.766,63.71,63.723,61800000.0
2009-12-07 23:00:00,63.716,63.758,63.716,63.757,65600000.0
2009-12-07 23:05:00,63.756,63.763,63.723,63.74,61800000.0
2009-12-07 23:10:00,63.725,63.753,63.725,63.752,40400000.0
2009-12-07 23:15:00,63.763,63.773,63.749,63.761,56000000.0
2009-12-07 23:20:00,63.761,63.771,63.736,63.745,59200000.0
2009-12-07 23:25:00,63.736,63.77,63.652,63.758,67200000.0
2009-12-07 23:30:00,63.777,63.801,63.773,63.791,62400000.0
2009-12-07 23:35:00,63.814,63.822,63.785,63.82,62400000.0
2009-12-07 23:40:00,63.817,63.831,63.769,63.796,60800000.0
2009-12-07 23:45:00,63.792,63.804,63.769,63.801,65600000.0
2009-12-07 23:50:00,63.795,63.821,63.783,63.812,60800000.0
2009-12-07 23:55:00,63.798,63.819,63.773,63.78,59200000.0
2009-12-08 00:00:00,63.796,63.796,63.723,63.763,56000000.0
2009-12-08 00:05:00,63.755,63.797,63.727,63.787,66000000.0
2009-12-08 00:10:00,63.792,63.805,63.778,63.787,59200000.0
2009-12-08 00:15:00,63.781,63.809,63.759,63.804,52800000.0
2009-12-08 00:20:00,63.809,63.849,63.809,63.841,48400000.0
2009-12-08 00:25:00,63.842,63.883,63.824,63.883,56000000.0
2009-12-08 00:30:00,63.891,63.9,63.835,63.853,60800000.0
2009-12-08 00:35:00,63.853,63.881,63.813,63.871,57000000.0
2009-12-08 00:40:00,63.876,63.884,63.825,63.828,53200000.0
2009-12-08 00:45:00,63.816,63.853,63.812,63.83,56000000.0
2009-12-08 00:50:00,63.832,63.866,63.823,63.851,67200000.0
2009-12-08 00:55:00,63.849,63.913,63.833,63.898,67200000.0
2009-12-08 01:00:00,63.909,63.944,63.867,63.921,56000000.0
2009-12-08 01:05:00,63.905,63.928,63.887,63.897,59200000.0
2009-12-08 01:10:00,63.917,63.955,63.828,63.907,64000000.0
2009-12-08 01:15:00,63.896,63.92,63.841,63.865,49600000.0
2009-12-08 01:20:00,63.86,63.864,63.835,63.835,60800000.0
2009-12-08 01:25:00,63.844,63.867,63.843,63.844,52800000.0
2009-12-08 01:30:00,63.849,63.86,63.823,63.86,56000000.0
2009-12-08 01:35:00,63.858,63.864,63.76,63.843,55400000.0
2009-12-08 01:40:00,63.847,63.847,63.788,63.799,57600000.0
2009-12-08 01:45:00,63.799,63.82,63.778,63.817,52800000.0
2009-12-08 01:50:00,63.822,63.87,63.804,63.845,64400000.0
2009-12-08 01:55:00,63.842,63.855,63.829,63.855,54400000.0
2009-12-08 02:00:00,63.848,63.873,63.822,63.826,66000000.0
2009-12-08 02:05:00,63.833,63.864,63.814,63.814,83200000.0
2009-12-08 02:10:00,63.805,63.848,63.805,63.81,64000000.0
2009-12-08 02:15:00,63.799,63.859,63.799,63.856,72000000.0
2009-12-08 02:20:00,63.852,63.871,63.849,63.871,54800000.0
2009-12-08 02:25:00,63.877,63.884,63.852,63.852,61800000.0
2009-12-08 02:30:00,63.848,63.968,63.844,63.968,62400000.0
2009-12-08 02:35:00,63.978,63.978,63.894,63.908,65600000.0
2009-12-08 02:40:00,63.898,63.945,63.898,63.938,75200000.0
2009-12-08 02:45:00,63.94,63.94,63.878,63.899,59200000.0
2009-12-08 02:50:00,63.905,63.914,63.853,63.853,74600000.0
2009-12-08 02:55:00,63.872,63.901,63.799,63.799,80000000.0
2009-12-08 03:00:00,63.806,63.817,63.755,63.762,72000000.0
2009-12-08 03:05:00,63.776,63.815,63.761,63.79,67200000.0
2009-12-08 03:10:00,63.752,63.846,63.739,63.835,60800000.0
2009-12-08 03:15:00,63.835,63.835,63.795,63.795,53200000.0
2009-12-08 03:20:00,63.776,63.79,63.693,63.762,81600000.0
2009-12-08 03:25:00,63.754,63.771,63.736,63.738,60600000.0
2009-12-08 03:30:00,63.731,63.739,63.69,63.735,75600000.0
2009-12-08 03:35:00,63.734,63.734,63.64,63.663,65600000.0
2009-12-08 03:40:00,63.664,63.679,63.631,63.648,78400000.0
2009-12-08 03:45:00,63.646,63.646,63.624,63.642,100800000.0
2009-12-08 03:50:00,63.649,63.699,63.649,63.668,56000000.0
2009-12-08 03:55:00,63.676,63.711,63.652,63.683,65600000.0
2009-12-08 04:00:00,63.675,63.681,63.648,63.671,51200000.0
2009-12-08 04:05:00,63.659,63.679,63.624,63.655,59200000.0
2009-12-08 04:10:00,63.643,63.668,63.63,63.656,54800000.0
2009-12-08 04:15:00,63.651,63.704,63.651,63.673,76800000.0
2009-12-08 04:20:00,63.676,63.676,63.657,63.659,63400000.0
2009-12-08 04:25:00,63.655,63.655,63.625,63.636,59200000.0
2009-12-08 04:30:00,63.643,63.643,63.588,63.61,64000000.0
2009-12-08 04:35:00,63.612,63.612,63.59,63.599,54800000.0
2009-12-08 04:40:00,63.6,63.61,63.568,63.571,61800000.0
2009-12-08 04:45:00,63.555,63.587,63.543,63.587,68800000.0
2009-12-08 04:50:00,63.584,63.593,63.552,63.57,92200000.0
2009-12-08 04:55:00,63.576,63.622,63.576,63.622,64000000.0
2009-12-08 05:00:00,63.564,63.611,63.533,63.542,57600000.0
2009-12-08 05:05:00,63.544,63.575,63.538,63.555,57600000.0
2009-12-08 05:10:00,63.547,63.555,63.526,63.546,62400000.0
2009-12-08 05:15:00,63.54,63.561,63.513,63.535,57600000.0
2009-12-08 05:20:00,63.525,63.56,63.509,63.556,131200000.0
2009-12-08 05:25:00,63.553,63.578,63.533,63.575,88000000.0
2009-12-08 05:30:00,63.559,63.573,63.529,63.557,64000000.0
2009-12-08 05:35:00,63.556,63.558,63.509,63.537,56000000.0
2009-12-08 05:40:00,63.536,63.574,63.527,63.569,67200000.0
2009-12-08 05:45:00,63.575,63.584,63.547,63.561,72000000.0
2009-12-08 05:50:00,63.559,63.559,63.519,63.55,68800000.0
2009-12-08 05:55:00,63.539,63.589,63.525,63.586,63400000.0
2009-12-08 06:00:00,63.599,63.639,63.597,63.618,104400000.0
2009-12-08 06:05:00,63.616,63.62,63.586,63.615,75200000.0
2009-12-08 06:10:00,63.608,63.619,63.578,63.611,88000000.0
2009-12-08 06:15:00,63.604,63.608,63.568,63.568,62400000.0
2009-12-08 06:20:00,63.557,63.583,63.553,63.577,52800000.0
2009-12-08 06:25:00,63.561,63.608,63.55,63.608,57600000.0
2009-12-08 06:30:00,63.608,63.614,63.555,63.57,121600000.0
2009-12-08 06:35:00,63.57,63.57,63.521,63.529,54400000.0
2009-12-08 06:40:00,63.524,63.542,63.516,63.519,104400000.0
2009-12-08 06:45:00,63.52,63.528,63.485,63.52,78400000.0
2009-12-08 06:50:00,63.511,63.512,63.466,63.466,78400000.0
2009-12-08 06:55:00,63.456,63.472,63.449,63.456,62400000.0
2009-12-08 07:00:00,63.453,63.49,63.453,63.485,75600000.0
2009-12-08 07:05:00,63.474,63.489,63.45,63.465,78200000.0
2009-12-08 07:10:00,63.473,63.473,63.417,63.433,72000000.0
2009-12-08 07:15:00,63.453,63.461,63.411,63.432,49600000.0
2009-12-08 07:20:00,63.421,63.434,63.366,63.383,62400000.0
2009-12-08 07:25:00,63.374,63.394,63.353,63.379,73600000.0
2009-12-08 07:30:00,63.375,63.391,63.347,63.355,70800000.0
2009-12-08 07:35:00,63.336,63.365,63.333,63.355,59200000.0
2009-12-08 07:40:00,63.364,63.371,63.295,63.303,118400000.0
2009-12-08 07:45:00,63.322,63.384,63.311,63.356,114000000.0
2009-12-08 07:50:00,63.36,63.434,63.359,63.434,152400000.0
2009-12-08 07:55:00,63.441,63.468,63.43,63.453,106000000.0
2009-12-08 08:00:00,63.426,63.468,63.426,63.468,96000000.0
2009-12-08 08:05:00,63.49,63.558,63.49,63.525,72000000.0
2009-12-08 08:10:00,63.532,63.532,63.495,63.495,102400000.0
2009-12-08 08:15:00,63.493,63.52,63.447,63.457,104800000.0
2009-12-08 08:20:00,63.445,63.495,63.432,63.471,113600000.0
2009-12-08 08:25:00,63.471,63.477,63.432,63.437,193600000.0
2009-12-08 08:30:00,63.442,63.467,63.434,63.435,189200000.0
2009-12-08 08:35:00,63.438,63.461,63.427,63.455,107200000.0
2009-12-08 08:40:00,63.452,63.528,63.443,63.52,132000000.0
2009-12-08 08:45:00,63.505,63.517,63.485,63.499,141800000.0
2009-12-08 08:50:00,63.495,63.525,63.492,63.492,182400000.0
2009-12-08 08:55:00,63.493,63.507,63.478,63.478,126400000.0
2009-12-08 09:00:00,63.477,63.477,63.405,63.446,121600000.0
2009-12-08 09:05:00,63.451,63.457,63.428,63.441,150400000.0
2009-12-08 09:10:00,63.433,63.443,63.413,63.432,239600000.0
2009-12-08 09:15:00,63.434,63.434,63.38,63.383,296800000.0
2009-12-08 09:20:00,63.373,63.383,63.339,63.37,275600000.0
2009-12-08 09:25:00,63.369,63.399,63.343,63.394,232000000.0
2009-12-08 09:30:00,63.401,63.449,63.391,63.417,136000000.0
2009-12-08 09:35:00,63.427,63.439,63.369,63.388,207400000.0
2009-12-08 09:40:00,63.407,63.413,63.343,63.35,206400000.0
2009-12-08 09:45:00,63.338,63.345,63.307,63.344,118400000.0
2009-12-08 09:50:00,63.33,63.338,63.285,63.322,227600000.0
2009-12-08 09:55:00,63.312,63.312,63.256,63.256,177600000.0
2009-12-08 10:00:00,63.24,63.261,63.189,63.234,241400000.0
2009-12-08 10:05:00,63.238,63.328,63.238,63.318,217600000.0
2009-12-08 10:10:00,63.321,63.385,63.321,63.38,233600000.0
2009-12-08 10:15:00,63.392,63.461,63.392,63.404,270200000.0
2009-12-08 10:20:00,63.409,63.439,63.392,63.418,216400000.0
2009-12-08 10:25:00,63.413,63.457,63.413,63.451,287600000.0
2009-12-08 10:30:00,63.473,63.486,63.431,63.434,158400000.0
2009-12-08 10:35:00,63.446,63.55,63.446,63.497,91200000.0
2009-12-08 10:40:00,63.518,63.574,63.518,63.557,164800000.0
2009-12-08 10:45:00,63.557,63.562,63.536,63.56,140800000.0
2009-12-08 10:50:00,63.553,63.59,63.531,63.533,277200000.0
2009-12-08 10:55:00,63.524,63.567,63.509,63.566,209600000.0
2009-12-08 11:00:00,63.577,63.578,63.476,63.482,187200000.0
2009-12-08 11:05:00,63.488,63.59,63.483,63.59,195600000.0
2009-12-08 11:10:00,63.578,63.578,63.447,63.477,284200000.0
2009-12-08 11:15:00,63.491,63.553,63.49,63.553,237200000.0
2009-12-08 11:20:00,63.566,63.58,63.501,63.507,220200000.0
2009-12-08 11:25:00,63.499,63.499,63.406,63.409,173200000.0
2009-12-08 11:30:00,63.366,63.487,63.347,63.486,125200000.0
2009-12-08 11:35:00,63.504,63.532,63.485,63.532,181600000.0
2009-12-08 11:40:00,63.548,63.587,63.541,63.58,225600000.0
2009-12-08 11:45:00,63.567,63.571,63.538,63.559,264400000.0
2009-12-08 11:50:00,63.547,63.549,63.499,63.507,204800000.0
2009-12-08 11:55:00,63.512,63.537,63.491,63.528,224200000.0
2009-12-08 12:00:00,63.528,63.562,63.505,63.536,163200000.0
2009-12-08 12:05:00,63.54,63.544,63.477,63.483,142400000.0
2009-12-08 12:10:00,63.466,63.466,63.375,63.39,124800000.0
2009-12-08 12:15:00,63.377,63.425,63.37,63.415,158800000.0
2009-12-08 12:20:00,63.411,63.411,63.327,63.335,192800000.0
2009-12-08 12:25:00,63.311,63.37,63.238,63.24,259600000.0
2009-12-08 12:30:00,63.225,63.337,63.223,63.327,213200000.0
2009-12-08 12:35:00,63.333,63.35,63.309,63.32,115200000.0
2009-12-08 12:40:00,63.317,63.346,63.306,63.344,120000000.0
2009-12-08 12:45:00,63.345,63.358,63.327,63.338,182400000.0
2009-12-08 12:50:00,63.325,63.328,63.303,63.312,119400000.0
2009-12-08 12:55:00,63.315,63.324,63.284,63.316,98000000.0
2009-12-08 13:00:00,63.281,63.291,63.253,63.256,68800000.0
2009-12-08 13:05:00,63.254,63.265,63.24,63.261,96000000.0
2009-12-08 13:10:00,63.282,63.283,63.21,63.228,80000000.0
2009-12-08 13:15:00,63.202,63.212,63.134,63.139,147600000.0
2009-12-08 13:20:00,63.144,63.154,63.102,63.152,158800000.0
2009-12-08 13:25:00,63.149,63.149,63.096,63.098,140200000.0
2009-12-08 13:30:00,63.075,63.099,63.018,63.099,158400000.0
2009-12-08 13:35:00,63.118,63.118,63.006,63.032,138600000.0
2009-12-08 13:40:00,63.031,63.112,63.016,63.103,102400000.0
2009-12-08 13:45:00,63.112,63.131,63.091,63.094,115200000.0
2009-12-08 13:50:00,63.099,63.173,63.089,63.141,165200000.0
2009-12-08 13:55:00,63.146,63.155,63.07,63.07,119400000.0
2009-12-08 14:00:00,63.038,63.038,62.911,62.956,104000000.0
2009-12-08 14:05:00,62.931,62.96,62.875,62.884,114600000.0
2009-12-08 14:10:00,62.876,62.969,62.869,62.969,88000000.0
2009-12-08 14:15:00,62.969,63.041,62.946,63.033,128000000.0
2009-12-08 14:20:00,63.033,63.038,63.007,63.033,118400000.0
2009-12-08 14:25:00,63.038,63.08,62.995,63.022,54400000.0
2009-12-08 14:30:00,63.006,63.008,62.864,62.879,64000000.0
2009-12-08 14:35:00,62.916,62.925,62.857,62.9,51200000.0
2009-12-08 14:40:00,62.912,62.979,62.885,62.969,46400000.0
2009-12-08 14:45:00,62.962,63.005,62.922,62.923,46400000.0
2009-12-08 14:50:00,62.894,62.965,62.885,62.96,50600000.0
2009-12-08 14:55:00,62.964,62.986,62.946,62.955,56000000.0
2009-12-08 15:00:00,62.935,62.942,62.872,62.877,52200000.0
2009-12-08 15:05:00,62.875,62.891,62.848,62.891,61200000.0
2009-12-08 15:10:00,62.881,62.892,62.839,62.867,51200000.0
2009-12-08 15:15:00,62.875,62.9,62.842,62.853,57600000.0
2009-12-08 15:20:00,62.858,62.858,62.728,62.84,59200000.0
2009-12-08 15:25:00,62.828,62.828,62.737,62.737,54400000.0
2009-12-08 15:30:00,62.718,62.718,62.535,62.556,65600000.0
2009-12-08 15:35:00,62.561,62.587,62.518,62.551,56000000.0
2009-12-08 15:40:00,62.536,62.597,62.53,62.597,59200000.0
2009-12-08 15:45:00,62.585,62.672,62.585,62.671,54400000.0
2009-12-08 15:50:00,62.673,62.681,62.628,62.642,57600000.0
2009-12-08 15:55:00,62.649,62.681,62.64,62.666,64000000.0
2009-12-08 16:00:00,62.659,62.665,62.596,62.601,60800000.0
2009-12-08 16:05:00,62.596,62.667,62.589,62.662,65600000.0
2009-12-08 16:10:00,62.665,62.737,62.665,62.724,51200000.0
2009-12-08 16:15:00,62.711,62.72,62.684,62.684,62400000.0
2009-12-08 16:20:00,62.711,62.727,62.703,62.703,56000000.0
2009-12-08 16:25:00,62.713,62.755,62.713,62.748,68800000.0
2009-12-08 16:30:00,62.726,62.726,62.684,62.698,58000000.0
2009-12-08 16:35:00,62.695,62.703,62.621,62.654,64400000.0
2009-12-08 16:40:00,62.638,62.687,62.638,62.65,54400000.0
2009-12-08 16:45:00,62.625,62.659,62.586,62.624,66400000.0
2009-12-08 16:50:00,62.657,62.729,62.611,62.72,52800000.0
2009-12-08 16:55:00,62.706,62.818,62.706,62.818,62400000.0
2009-12-08 17:00:00,62.802,62.818,62.721,62.805,51200000.0
2009-12-08 17:05:00,62.824,62.87,62.814,62.863,65600000.0
2009-12-08 17:10:00,62.853,62.887,62.824,62.837,57600000.0
2009-12-08 17:15:00,62.832,62.834,62.805,62.815,52800000.0
2009-12-08 17:20:00,62.854,62.904,62.807,62.874,49600000.0
2009-12-08 17:25:00,62.867,62.9,62.865,62.884,65600000.0
2009-12-08 17:30:00,62.905,62.916,62.87,62.878,56000000.0
2009-12-08 17:35:00,62.867,62.88,62.859,62.861,59200000.0
2009-12-08 17:40:00,62.855,62.855,62.765,62.774,54400000.0
2009-12-08 17:45:00,62.786,62.801,62.714,62.736,59200000.0
2009-12-08 17:50:00,62.73,62.772,62.705,62.735,62400000.0
2009-12-08 17:55:00,62.757,62.76,62.671,62.758,57600000.0
2009-12-08 18:00:00,62.752,62.78,62.659,62.776,64000000.0
2009-12-08 18:05:00,62.781,62.835,62.781,62.823,65600000.0
2009-12-08 18:10:00,62.822,62.843,62.815,62.836,57600000.0
2009-12-08 18:15:00,62.844,62.847,62.754,62.754,51200000.0
2009-12-08 18:20:00,62.733,62.808,62.713,62.791,67200000.0
2009-12-08 18:25:00,62.797,62.842,62.781,62.842,60800000.0
2009-12-08 18:30:00,62.834,62.853,62.817,62.843,55400000.0
2009-12-08 18:35:00,62.844,62.844,62.791,62.794,70400000.0
2009-12-08 18:40:00,62.794,62.892,62.792,62.86,59200000.0
2009-12-08 18:45:00,62.847,62.847,62.782,62.802,59200000.0
2009-12-08 18:50:00,62.791,62.791,62.743,62.766,56000000.0
2009-12-08 18:55:00,62.771,62.773,62.731,62.773,56000000.0
2009-12-08 19:00:00,62.778,62.792,62.752,62.757,54400000.0
2009-12-08 19:05:00,62.763,62.77,62.699,62.702,70400000.0
2009-12-08 19:10:00,62.704,62.723,62.66,62.66,59200000.0
2009-12-08 19:15:00,62.656,62.662,62.612,62.639,65600000.0
2009-12-08 19:20:00,62.639,62.639,62.6,62.606,59200000.0
2009-12-08 19:25:00,62.612,62.613,62.558,62.564,56000000.0
2009-12-08 19:30:00,62.564,62.597,62.564,62.581,47400000.0
2009-12-08 19:35:00,62.572,62.576,62.521,62.529,51200000.0
2009-12-08 19:40:00,62.561,62.583,62.536,62.563,62400000.0
2009-12-08 19:45:00,62.565,62.575,62.552,62.568,57600000.0
2009-12-08 19:50:00,62.563,62.57,62.485,62.485,57600000.0
2009-12-08 19:55:00,62.491,62.554,62.467,62.554,46400000.0
2009-12-08 20:00:00,62.565,62.635,62.562,62.576,56000000.0
2009-12-08 20:05:00,62.573,62.594,62.567,62.58,60800000.0
2009-12-08 20:10:00,62.579,62.588,62.533,62.553,70400000.0
2009-12-08 20:15:00,62.559,62.592,62.542,62.581,59200000.0
2009-12-08 20:20:00,62.581,62.593,62.501,62.51,47400000.0
2009-12-08 20:25:00,62.51,62.565,62.497,62.514,65600000.0
2009-12-08 20:30:00,62.509,62.59,62.509,62.59,60800000.0
2009-12-08 20:35:00,62.604,62.644,62.559,62.569,64000000.0
2009-12-08 20:40:00,62.583,62.663,62.573,62.639,58000000.0
2009-12-08 20:45:00,62.616,62.645,62.603,62.645,54400000.0
2009-12-08 20:50:00,62.646,62.671,62.631,62.669,64000000.0
2009-12-08 20:55:00,62.668,62.677,62.468,62.576,65600000.0
2009-12-08 21:00:00,62.578,62.603,62.563,62.603,65600000.0
2009-12-08 21:05:00,62.614,62.668,62.614,62.652,59200000.0
2009-12-08 21:10:00,62.65,62.65,62.613,62.632,62400000.0
2009-12-08 21:15:00,62.626,62.63,62.599,62.63,64000000.0
2009-12-08 21:20:00,62.634,62.634,62.505,62.53,60800000.0
2009-12-08 21:25:00,62.53,62.547,62.494,62.51,62400000.0
2009-12-08 21:30:00,62.507,62.565,62.491,62.561,56000000.0
2009-12-08 21:35:00,62.564,62.564,62.47,62.475,62400000.0
2009-12-08 21:40:00,62.486,62.501,62.439,62.455,56800000.0
2009-12-08 21:45:00,62.475,62.483,62.447,62.447,52800000.0
2009-12-08 21:50:00,62.455,62.46,62.292,62.292,60200000.0
2009-12-08 21:55:00,62.29,62.29,62.239,62.281,67200000.0
2009-12-08 22:00:00,62.303,62.358,62.279,62.343,60800000.0
2009-12-08 22:05:00,62.33,62.368,62.281,62.365,70400000.0
2009-12-08 22:10:00,62.4,62.407,62.354,62.37,68000000.0
2009-12-08 22:15:00,62.369,62.411,62.363,62.404,58000000.0
2009-12-08 22:20:00,62.408,62.412,62.367,62.397,60800000.0
2009-12-08 22:25:00,62.408,62.434,62.39,62.416,54400000.0
2009-12-08 22:30:00,62.427,62.462,62.421,62.442,58000000.0
2009-12-08 22:35:00,62.431,62.444,62.422,62.44,59200000.0
2009-12-08 22:40:00,62.44,62.456,62.425,62.435,54400000.0
2009-12-08 22:45:00,62.44,62.453,62.414,62.445,62400000.0
2009-12-08 22:50:00,62.434,62.438,62.402,62.419,56000000.0
2009-12-08 22:55:00,62.421,62.454,62.403,62.449,62400000.0
2009-12-08 23:00:00,62.443,62.443,62.386,62.391,65600000.0
2009-12-08 23:05:00,62.383,62.408,62.368,62.4,61800000.0
2009-12-08 23:10:00,62.392,62.453,62.392,62.453,40000000.0
2009-12-08 23:15:00,62.439,62.47,62.429,62.436,56000000.0
2009-12-08 23:20:00,62.45,62.477,62.442,62.451,59600000.0
2009-12-08 23:25:00,62.457,62.475,62.374,62.448,65600000.0
2009-12-08 23:30:00,62.468,62.497,62.467,62.486,62400000.0
2009-12-08 23:35:00,62.498,62.512,62.483,62.497,62400000.0
2009-12-08 23:40:00,62.475,62.512,62.468,62.512,60800000.0
2009-12-08 23:45:00,62.505,62.529,62.503,62.51,65600000.0
2009-12-08 23:50:00,62.505,62.533,62.501,62.516,54400000.0
2009-12-08 23:55:00,62.524,62.524,62.462,62.478,68800000.0
2009-12-09 00:00:00,62.488,62.488,62.449,62.455,56000000.0
2009-12-09 00:05:00,62.456,62.508,62.437,62.5,65600000.0
2009-12-09 00:10:00,62.511,62.53,62.489,62.525,59200000.0
2009-12-09 00:15:00,62.527,62.536,62.493,62.528,52800000.0
2009-12-09 00:20:00,62.522,62.539,62.503,62.538,48000000.0
2009-12-09 00:25:00,62.527,62.546,62.507,62.544,56000000.0
2009-12-09 00:30:00,62.536,62.593,62.528,62.566,60800000.0
2009-12-09 00:35:00,62.562,62.581,62.557,62.578,57600000.0
2009-12-09 00:40:00,62.575,62.575,62.523,62.535,62400000.0
2009-12-09 00:45:00,62.532,62.55,62.516,62.524,56000000.0
2009-12-09 00:50:00,62.488,62.493,62.449,62.449,67200000.0
2009-12-09 00:55:00,62.441,62.457,62.367,62.411,67200000.0
2009-12-09 01:00:00,62.407,62.444,62.363,62.412,56000000.0
2009-12-09 01:05:00,62.411,62.43,62.378,62.395,60000000.0
2009-12-09 01:10:00,62.406,62.431,62.332,62.398,56000000.0
2009-12-09 01:15:00,62.396,62.409,62.378,62.396,43200000.0
2009-12-09 01:20:00,62.403,62.422,62.398,62.413,62400000.0
2009-12-09 01:25:00,62.402,62.402,62.273,62.276,52800000.0
2009-12-09 01:30:00,62.275,62.312,62.24,62.312,56000000.0
2009-12-09 01:35:00,62.291,62.313,62.214,62.304,56000000.0
2009-12-09 01:40:00,62.323,62.399,62.303,62.399,56000000.0
2009-12-09 01:45:00,62.405,62.412,62.386,62.396,52800000.0
2009-12-09 01:50:00,62.398,62.417,62.381,62.413,64000000.0
2009-12-09 01:55:00,62.396,62.396,62.341,62.352,54400000.0
2009-12-09 02:00:00,62.358,62.394,62.342,62.394,65600000.0
2009-12-09 02:05:00,62.398,62.426,62.388,62.426,83200000.0
2009-12-09 02:10:00,62.45,62.561,62.45,62.561,64000000.0
2009-12-09 02:15:00,62.552,62.552,62.496,62.542,72000000.0
2009-12-09 02:20:00,62.535,62.679,62.535,62.679,54400000.0
2009-12-09 02:25:00,62.703,62.766,62.654,62.654,62400000.0
2009-12-09 02:30:00,62.654,62.658,62.608,62.608,62400000.0
2009-12-09 02:35:00,62.603,62.693,62.598,62.693,72000000.0
2009-12-09 02:40:00,62.677,62.719,62.677,62.714,83600000.0
2009-12-09 02:45:00,62.714,62.76,62.687,62.76,60800000.0
2009-12-09 02:50:00,62.754,62.762,62.642,62.642,75200000.0
2009-12-09 02:55:00,62.637,62.637,62.568,62.578,80000000.0
2009-12-09 03:00:00,62.588,62.65,62.588,62.614,72000000.0
2009-12-09 03:05:00,62.61,62.614,62.516,62.516,67200000.0
2009-12-09 03:10:00,62.496,62.53,62.468,62.525,60800000.0
2009-12-09 03:15:00,62.525,62.562,62.517,62.544,54400000.0
2009-12-09 03:20:00,62.538,62.588,62.473,62.588,82000000.0
2009-12-09 03:25:00,62.604,62.64,62.596,62.614,60800000.0
2009-12-09 03:30:00,62.616,62.65,62.615,62.65,75200000.0
2009-12-09 03:35:00,62.637,62.637,62.563,62.567,65600000.0
2009-12-09 03:40:00,62.551,62.551,62.52,62.524,78400000.0
2009-12-09 03:45:00,62.525,62.545,62.499,62.509,100800000.0
2009-12-09 03:50:00,62.515,62.531,62.5,62.513,56000000.0
2009-12-09 03:55:00,62.51,62.545,62.482,62.539,64400000.0
2009-12-09 04:00:00,62.55,62.564,62.534,62.559,51200000.0
2009-12-09 04:05:00,62.566,62.572,62.497,62.507,59200000.0
2009-12-09 04:10:00,62.513,62.552,62.493,62.552,54400000.0
2009-12-09 04:15:00,62.553,62.584,62.537,62.568,84800000.0
2009-12-09 04:20:00,62.573,62.586,62.545,62.586,64000000.0
2009-12-09 04:25:00,62.595,62.635,62.585,62.591,59200000.0
2009-12-09 04:30:00,62.592,62.644,62.584,62.584,64000000.0
2009-12-09 04:35:00,62.578,62.578,62.506,62.506,63400000.0
2009-12-09 04:40:00,62.5,62.509,62.489,62.501,59200000.0
2009-12-09 04:45:00,62.489,62.519,62.478,62.492,69200000.0
2009-12-09 04:50:00,62.475,62.515,62.473,62.503,92800000.0
2009-12-09 04:55:00,62.5,62.568,62.5,62.568,64400000.0
2009-12-09 05:00:00,62.578,62.629,62.578,62.607,57600000.0
2009-12-09 05:05:00,62.593,62.593,62.555,62.562,57600000.0
2009-12-09 05:10:00,62.545,62.584,62.542,62.57,61800000.0
2009-12-09 05:15:00,62.592,62.608,62.557,62.574,67200000.0
2009-12-09 05:20:00,62.587,62.608,62.568,62.586,131200000.0
2009-12-09 05:25:00,62.592,62.592,62.56,62.587,88000000.0
2009-12-09 05:30:00,62.548,62.619,62.548,62.607,63400000.0
2009-12-09 05:35:00,62.608,62.608,62.572,62.576,56000000.0
2009-12-09 05:40:00,62.584,62.595,62.56,62.587,67200000.0
2009-12-09 05:45:00,62.59,62.619,62.58,62.605,72000000.0
2009-12-09 05:50:00,62.596,62.637,62.574,62.633,68800000.0
2009-12-09 05:55:00,62.632,62.642,62.623,62.623,64000000.0
2009-12-09 06:00:00,62.625,62.635,62.578,62.591,104400000.0
2009-12-09 06:05:00,62.588,62.603,62.567,62.599,75200000.0
2009-12-09 06:10:00,62.607,62.607,62.547,62.553,84200000.0
2009-12-09 06:15:00,62.559,62.565,62.519,62.549,62400000.0
2009-12-09 06:20:00,62.56,62.597,62.558,62.574,52800000.0
2009-12-09 06:25:00,62.572,62.607,62.572,62.59,58000000.0
2009-12-09 06:30:00,62.586,62.6,62.567,62.592,121600000.0
2009-12-09 06:35:00,62.592,62.604,62.569,62.591,60800000.0
2009-12-09 06:40:00,62.585,62.593,62.54,62.593,104000000.0
2009-12-09 06:45:00,62.597,62.601,62.573,62.577,79200000.0
2009-12-09 06:50:00,62.589,62.617,62.576,62.601,78400000.0
2009-12-09 06:55:00,62.584,62.614,62.584,62.593,62400000.0
2009-12-09 07:00:00,62.594,62.599,62.572,62.587,75200000.0
2009-12-09 07:05:00,62.564,62.589,62.55,62.565,80000000.0
2009-12-09 07:10:00,62.591,62.597,62.561,62.561,72000000.0
2009-12-09 07:15:00,62.557,62.599,62.557,62.593,52800000.0
2009-12-09 07:20:00,62.597,62.631,62.595,62.624,62400000.0
2009-12-09 07:25:00,62.624,62.65,62.609,62.618,73600000.0
2009-12-09 07:30:00,62.589,62.621,62.568,62.581,70400000.0
2009-12-09 07:35:00,62.569,62.58,62.541,62.541,59600000.0
2009-12-09 07:40:00,62.544,62.59,62.533,62.59,118400000.0
2009-12-09 07:45:00,62.589,62.589,62.535,62.555,113000000.0
2009-12-09 07:50:00,62.557,62.655,62.553,62.651,152400000.0
2009-12-09 07:55:00,62.657,62.667,62.609,62.618,105000000.0
2009-12-09 08:00:00,62.619,62.631,62.584,62.591,96000000.0
2009-12-09 08:05:00,62.597,62.597,62.555,62.579,72000000.0
2009-12-09 08:10:00,62.59,62.665,62.59,62.665,102400000.0
2009-12-09 08:15:00,62.653,62.672,62.637,62.638,103400000.0
2009-12-09 08:20:00,62.637,62.637,62.535,62.553,113600000.0
2009-12-09 08:25:00,62.564,62.564,62.515,62.518,193600000.0
2009-12-09 08:30:00,62.49,62.509,62.445,62.482,189000000.0
2009-12-09 08:35:00,62.501,62.528,62.456,62.456,107200000.0
2009-12-09 08:40:00,62.443,62.469,62.409,62.469,131200000.0
2009-12-09 08:45:00,62.47,62.504,62.454,62.474,142400000.0
2009-12-09 08:50:00,62.469,62.493,62.443,62.453,182400000.0
2009-12-09 08:55:00,62.449,62.469,62.397,62.397,127200000.0
2009-12-09 09:00:00,62.407,62.412,62.258,62.258,121600000.0
2009-12-09 09:05:00,62.262,62.315,62.262,62.299,150800000.0
2009-12-09 09:10:00,62.292,62.292,62.187,62.24,239200000.0
2009-12-09 09:15:00,62.222,62.252,62.214,62.241,297200000.0
2009-12-09 09:20:00,62.239,62.267,62.208,62.262,275000000.0
2009-12-09 09:25:00,62.271,62.286,62.245,62.264,232400000.0
2009-12-09 09:30:00,62.277,62.305,62.251,62.27,136000000.0
2009-12-09 09:35:00,62.263,62.303,62.261,62.279,208000000.0
2009-12-09 09:40:00,62.275,62.285,62.247,62.258,206400000.0
2009-12-09 09:45:00,62.269,62.275,62.248,62.264,118400000.0
2009-12-09 09:50:00,62.258,62.259,62.213,62.222,227200000.0
2009-12-09 09:55:00,62.218,62.218,62.159,62.191,177600000.0
2009-12-09 10:00:00,62.201,62.329,62.167,62.329,241600000.0
2009-12-09 10:05:00,62.36,62.417,62.36,62.362,217800000.0
2009-12-09 10:10:00,62.358,62.361,62.275,62.278,234000000.0
2009-12-09 10:15:00,62.284,62.334,62.279,62.32,270200000.0
2009-12-09 10:20:00,62.317,62.317,62.206,62.218,216000000.0
2009-12-09 10:25:00,62.225,62.326,62.222,62.326,289200000.0
2009-12-09 10:30:00,62.327,62.327,62.212,62.212,158400000.0
2009-12-09 10:35:00,62.212,62.219,62.103,62.118,99200000.0
2009-12-09 10:40:00,62.11,62.117,62.03,62.11,164800000.0
2009-12-09 10:45:00,62.099,62.199,62.079,62.199,140800000.0
2009-12-09 10:50:00,62.196,62.202,62.026,62.026,276800000.0
2009-12-09 10:55:00,62.02,62.158,62.02,62.158,210000000.0
2009-12-09 11:00:00,62.17,62.184,62.151,62.151,187200000.0
2009-12-09 11:05:00,62.138,62.164,62.099,62.164,195000000.0
2009-12-09 11:10:00,62.173,62.227,62.148,62.227,284600000.0
2009-12-09 11:15:00,62.215,62.335,62.215,62.332,237200000.0
2009-12-09 11:20:00,62.336,62.397,62.304,62.351,221200000.0
2009-12-09 11:25:00,62.338,62.338,62.192,62.201,173200000.0
2009-12-09 11:30:00,62.196,62.274,62.196,62.218,124800000.0
2009-12-09 11:35:00,62.219,62.324,62.219,62.304,180800000.0
2009-12-09 11:40:00,62.278,62.33,62.278,62.31,225800000.0
2009-12-09 11:45:00,62.313,62.313,62.288,62.293,263400000.0
2009-12-09 11:50:00,62.287,62.307,62.269,62.289,204800000.0
2009-12-09 11:55:00,62.292,62.296,62.261,62.291,224000000.0
2009-12-09 12:00:00,62.296,62.32,62.277,62.281,163600000.0
2009-12-09 12:05:00,62.26,62.314,62.236,62.289,143200000.0
2009-12-09 12:10:00,62.296,62.401,62.28,62.364,124800000.0
2009-12-09 12:15:00,62.354,62.397,62.336,62.397,157800000.0
2009-12-09 12:20:00,62.396,62.537,62.396,62.537,192000000.0
2009-12-09 12:25:00,62.555,62.561,62.424,62.432,259600000.0
2009-12-09 12:30:00,62.45,62.664,62.422,62.663,213600000.0
2009-12-09 12:35:00,62.672,62.763,62.659,62.763,114600000.0
2009-12-09 12:40:00,62.783,62.819,62.747,62.747,120400000.0
2009-12-09 12:45:00,62.745,62.748,62.652,62.664,182800000.0
2009-12-09 12:50:00,62.675,62.725,62.675,62.699,120000000.0
2009-12-09 12:55:00,62.704,62.717,62.687,62.688,97000000.0
2009-12-09 13:00:00,62.69,62.695,62.642,62.648,60800000.0
2009-12-09 13:05:00,62.653,62.653,62.596,62.614,100800000.0
2009-12-09 13:10:00,62.617,62.617,62.588,62.607,80800000.0
2009-12-09 13:15:00,62.597,62.653,62.594,62.653,146600000.0
2009-12-09 13:20:00,62.658,62.74,62.658,62.732,158400000.0
2009-12-09 13:25:00,62.737,62.74,62.66,62.66,141200000.0
2009-12-09 13:30:00,62.659,62.68,62.651,62.666,158400000.0
2009-12-09 13:35:00,62.655,62.69,62.655,62.69,139200000.0
2009-12-09 13:40:00,62.69,62.712,62.676,62.695,102400000.0
2009-12-09 13:45:00,62.705,62.734,62.705,62.714,115200000.0
2009-12-09 13:50:00,62.717,62.741,62.704,62.741,164200000.0
2009-12-09 13:55:00,62.743,62.754,62.713,62.733,119400000.0
2009-12-09 14:00:00,62.753,62.771,62.656,62.68,104000000.0
2009-12-09 14:05:00,62.69,62.744,62.685,62.689,115200000.0
2009-12-09 14:10:00,62.689,62.693,62.667,62.676,88000000.0
2009-12-09 14:15:00,62.67,62.67,62.626,62.63,128000000.0
2009-12-09 14:20:00,62.626,62.626,62.6,62.617,118400000.0
2009-12-09 14:25:00,62.627,62.629,62.497,62.497,53200000.0
2009-12-09 14:30:00,62.452,62.489,62.325,62.488,64000000.0
2009-12-09 14:35:00,62.482,62.486,62.443,62.48,51200000.0
2009-12-09 14:40:00,62.489,62.601,62.488,62.601,46800000.0
2009-12-09 14:45:00,62.606,62.67,62.598,62.598,46400000.0
2009-12-09 14:50:00,62.568,62.603,62.557,62.601,51200000.0
2009-12-09 14:55:00,62.612,62.623,62.579,62.598,52200000.0
2009-12-09 15:00:00,62.612,62.741,62.601,62.699,52800000.0
2009-12-09 15:05:00,62.706,62.774,62.675,62.692,60800000.0
2009-12-09 15:10:00,62.694,62.751,62.682,62.712,51200000.0
2009-12-09 15:15:00,62.692,62.723,62.665,62.697,61200000.0
2009-12-09 15:20:00,62.683,62.705,62.58,62.691,59200000.0
2009-12-09 15:25:00,62.697,62.7,62.612,62.617,51200000.0
2009-12-09 15:30:00,62.605,62.648,62.592,62.647,65000000.0
2009-12-09 15:35:00,62.643,62.643,62.578,62.584,55400000.0
2009-12-09 15:40:00,62.569,62.601,62.546,62.589,59200000.0
2009-12-09 15:45:00,62.574,62.671,62.574,62.67,54400000.0
2009-12-09 15:50:00,62.665,62.671,62.618,62.632,58000000.0
2009-12-09 15:55:00,62.639,62.696,62.632,62.642,60800000.0
2009-12-09 16:00:00,62.613,62.625,62.529,62.551,60200000.0
2009-12-09 16:05:00,62.579,62.581,62.46,62.469,66000000.0
2009-12-09 16:10:00,62.455,62.489,62.455,62.475,50600000.0
2009-12-09 16:15:00,62.471,62.572,62.459,62.552,61800000.0
2009-12-09 16:20:00,62.552,62.583,62.519,62.519,56000000.0
2009-12-09 16:25:00,62.508,62.517,62.427,62.509,68800000.0
2009-12-09 16:30:00,62.513,62.582,62.499,62.535,67200000.0
2009-12-09 16:35:00,62.511,62.511,62.415,62.45,64000000.0
2009-12-09 16:40:00,62.428,62.429,62.346,62.395,54400000.0
2009-12-09 16:45:00,62.387,62.399,62.335,62.385,65600000.0
2009-12-09 16:50:00,62.399,62.538,62.399,62.537,46400000.0
2009-12-09 16:55:00,62.532,62.532,62.439,62.476,62400000.0
2009-12-09 17:00:00,62.453,62.653,62.447,62.562,51200000.0
2009-12-09 17:05:00,62.538,62.598,62.506,62.598,65600000.0
2009-12-09 17:10:00,62.583,62.583,62.544,62.544,57600000.0
2009-12-09 17:15:00,62.542,62.561,62.515,62.515,52800000.0
2009-12-09 17:20:00,62.501,62.511,62.379,62.457,49600000.0
2009-12-09 17:25:00,62.469,62.524,62.451,62.508,65600000.0
2009-12-09 17:30:00,62.531,62.553,62.436,62.533,59200000.0
2009-12-09 17:35:00,62.51,62.542,62.51,62.533,59200000.0
2009-12-09 17:40:00,62.556,62.675,62.556,62.664,54400000.0
2009-12-09 17:45:00,62.675,62.756,62.675,62.74,59200000.0
2009-12-09 17:50:00,62.746,62.761,62.721,62.724,62400000.0
2009-12-09 17:55:00,62.73,62.755,62.65,62.65,62800000.0
2009-12-09 18:00:00,62.644,62.684,62.578,62.658,62400000.0
2009-12-09 18:05:00,62.664,62.665,62.63,62.633,65600000.0
2009-12-09 18:10:00,62.632,62.636,62.543,62.566,57600000.0
2009-12-09 18:15:00,62.575,62.629,62.569,62.569,51200000.0
2009-12-09 18:20:00,62.568,62.575,62.467,62.552,60200000.0
2009-12-09 18:25:00,62.544,62.548,62.515,62.524,60000000.0
2009-12-09 18:30:00,62.533,62.59,62.533,62.581,55400000.0
2009-12-09 18:35:00,62.577,62.577,62.518,62.547,70800000.0
2009-12-09 18:40:00,62.534,62.579,62.52,62.573,59200000.0
2009-12-09 18:45:00,62.56,62.56,62.517,62.553,59200000.0
2009-12-09 18:50:00,62.551,62.622,62.542,62.59,62400000.0
2009-12-09 18:55:00,62.613,62.621,62.546,62.546,56000000.0
2009-12-09 19:00:00,62.554,62.568,62.424,62.466,54400000.0
2009-12-09 19:05:00,62.47,62.496,62.443,62.468,70400000.0
2009-12-09 19:10:00,62.46,62.482,62.449,62.466,64000000.0
2009-12-09 19:15:00,62.472,62.477,62.415,62.43,65600000.0
2009-12-09 19:20:00,62.422,62.422,62.35,62.367,59200000.0
2009-12-09 19:25:00,62.369,62.441,62.367,62.41,56000000.0
2009-12-09 19:30:00,62.381,62.429,62.381,62.429,48000000.0
2009-12-09 19:35:00,62.431,62.455,62.395,62.395,52600000.0
2009-12-09 19:40:00,62.389,62.397,62.335,62.335,62400000.0
2009-12-09 19:45:00,62.318,62.359,62.313,62.35,57600000.0
2009-12-09 19:50:00,62.347,62.354,62.321,62.325,57600000.0
2009-12-09 19:55:00,62.325,62.358,62.316,62.357,46400000.0
2009-12-09 20:00:00,62.372,62.372,62.221,62.228,49600000.0
2009-12-09 20:05:00,62.243,62.293,62.232,62.293,60800000.0
2009-12-09 20:10:00,62.291,62.372,62.285,62.368,70400000.0
2009-12-09 20:15:00,62.351,62.352,62.309,62.341,59200000.0
2009-12-09 20:20:00,62.343,62.343,62.301,62.301,49600000.0
2009-12-09 20:25:00,62.294,62.3,62.215,62.238,65600000.0
2009-12-09 20:30:00,62.245,62.252,62.196,62.21,60800000.0
2009-12-09 20:35:00,62.197,62.252,62.197,62.242,59200000.0
2009-12-09 20:40:00,62.247,62.247,62.197,62.216,57600000.0
2009-12-09 20:45:00,62.238,62.244,62.191,62.215,54400000.0
2009-12-09 20:50:00,62.226,62.283,62.226,62.283,56000000.0
2009-12-09 20:55:00,62.272,62.29,62.192,62.272,65600000.0
2009-12-09 21:00:00,62.243,62.294,62.226,62.294,65000000.0
2009-12-09 21:05:00,62.297,62.369,62.291,62.369,59200000.0
2009-12-09 21:10:00,62.346,62.347,62.301,62.325,62400000.0
2009-12-09 21:15:00,62.323,62.349,62.304,62.332,64000000.0
2009-12-09 21:20:00,62.341,62.381,62.335,62.356,60800000.0
2009-12-09 21:25:00,62.346,62.347,62.283,62.297,65600000.0
2009-12-09 21:30:00,62.296,62.389,62.296,62.386,56000000.0
2009-12-09 21:35:00,62.389,62.452,62.389,62.426,52800000.0
2009-12-09 21:40:00,62.415,62.449,62.414,62.431,56000000.0
2009-12-09 21:45:00,62.447,62.509,62.443,62.504,52800000.0
2009-12-09 21:50:00,62.509,62.518,62.378,62.507,65600000.0
2009-12-09 21:55:00,62.519,62.523,62.456,62.463,67200000.0
2009-12-09 22:00:00,62.465,62.889,62.465,62.841,60800000.0
2009-12-09 22:05:00,62.838,62.998,62.828,62.969,69800000.0
2009-12-09 22:10:00,62.974,63.016,62.967,62.987,72000000.0
2009-12-09 22:15:00,62.966,63.058,62.891,63.051,57600000.0
2009-12-09 22:20:00,63.049,63.125,63.049,63.107,60800000.0
2009-12-09 22:25:00,63.131,63.149,63.083,63.095,54800000.0
2009-12-09 22:30:00,63.096,63.132,63.084,63.117,57600000.0
2009-12-09 22:35:00,63.125,63.125,63.09,63.09,66000000.0
2009-12-09 22:40:00,63.083,63.146,63.068,63.126,49600000.0
2009-12-09 22:45:00,63.144,63.229,63.143,63.215,62400000.0
2009-12-09 22:50:00,63.196,63.207,63.133,63.148,56000000.0
2009-12-09 22:55:00,63.155,63.22,63.153,63.209,62800000.0
2009-12-09 23:00:00,63.214,63.272,63.192,63.272,65600000.0
2009-12-09 23:05:00,63.28,63.286,63.202,63.202,63200000.0
2009-12-09 23:10:00,63.195,63.195,63.124,63.161,40000000.0
2009-12-09 23:15:00,63.157,63.163,63.122,63.122,56000000.0
2009-12-09 23:20:00,63.123,63.136,63.097,63.128,58600000.0
2009-12-09 23:25:00,63.118,63.138,63.029,63.13,59600000.0
2009-12-09 23:30:00,63.122,63.201,63.114,63.195,62400000.0
2009-12-09 23:35:00,63.202,63.202,63.175,63.183,62400000.0
2009-12-09 23:40:00,63.144,63.211,63.144,63.199,61200000.0
2009-12-09 23:45:00,63.192,63.203,63.141,63.159,66000000.0
2009-12-09 23:50:00,63.156,63.175,63.127,63.131,57600000.0
2009-12-09 23:55:00,63.135,63.145,63.103,63.103,57600000.0
2009-12-10 00:00:00,63.122,63.18,63.113,63.175,56000000.0
2009-12-10 00:05:00,63.182,63.234,63.169,63.232,65000000.0
2009-12-10 00:10:00,63.246,63.356,63.239,63.336,59200000.0
2009-12-10 00:15:00,63.317,63.418,63.304,63.418,60800000.0
2009-12-10 00:20:00,63.41,63.482,63.401,63.475,48000000.0
2009-12-10 00:25:00,63.477,63.576,63.467,63.575,56400000.0
2009-12-10 00:30:00,63.582,63.61,63.557,63.593,60800000.0
2009-12-10 00:35:00,63.586,63.648,63.559,63.648,56800000.0
2009-12-10 00:40:00,63.648,63.688,63.6,63.6,56000000.0
2009-12-10 00:45:00,63.587,63.611,63.582,63.591,56000000.0
2009-12-10 00:50:00,63.588,63.594,63.523,63.536,68000000.0
2009-12-10 00:55:00,63.541,63.565,63.513,63.548,67200000.0
2009-12-10 01:00:00,63.553,63.609,63.509,63.587,56000000.0
2009-12-10 01:05:00,63.591,63.608,63.568,63.583,59200000.0
2009-12-10 01:10:00,63.585,63.626,63.502,63.506,56000000.0
2009-12-10 01:15:00,63.486,63.53,63.486,63.526,53200000.0
2009-12-10 01:20:00,63.513,63.555,63.513,63.545,65600000.0
2009-12-10 01:25:00,63.539,63.571,63.526,63.534,53200000.0
2009-12-10 01:30:00,63.542,63.546,63.522,63.533,56000000.0
2009-12-10 01:35:00,63.518,63.558,63.469,63.554,55400000.0
2009-12-10 01:40:00,63.533,63.556,63.507,63.514,56400000.0
2009-12-10 01:45:00,63.519,63.543,63.499,63.535,52800000.0
2009-12-10 01:50:00,63.54,63.54,63.489,63.522,63400000.0
2009-12-10 01:55:00,63.52,63.581,63.519,63.551,60200000.0
2009-12-10 02:00:00,63.572,63.577,63.546,63.546,65600000.0
2009-12-10 02:05:00,63.545,63.545,63.489,63.489,83200000.0
2009-12-10 02:10:00,63.476,63.501,63.443,63.467,64400000.0
2009-12-10 02:15:00,63.459,63.482,63.457,63.477,72000000.0
2009-12-10 02:20:00,63.48,63.555,63.48,63.536,54400000.0
2009-12-10 02:25:00,63.533,63.535,63.458,63.46,62400000.0
2009-12-10 02:30:00,63.548,63.817,63.548,63.791,62400000.0
2009-12-10 02:35:00,63.804,63.829,63.758,63.829,65600000.0
2009-12-10 02:40:00,63.822,63.871,63.822,63.86,75200000.0
2009-12-10 02:45:00,63.864,63.878,63.837,63.857,59200000.0
2009-12-10 02:50:00,63.848,63.879,63.822,63.86,78400000.0
2009-12-10 02:55:00,63.864,63.877,63.764,63.773,79800000.0
2009-12-10 03:00:00,63.785,63.842,63.785,63.823,72400000.0
2009-12-10 03:05:00,63.833,63.928,63.815,63.909,67200000.0
2009-12-10 03:10:00,63.913,63.997,63.913,63.924,60800000.0
2009-12-10 03:15:00,63.942,64.018,63.938,63.989,58000000.0
2009-12-10 03:20:00,63.984,63.994,63.892,63.971,81600000.0
2009-12-10 03:25:00,63.975,63.996,63.96,63.96,70400000.0
2009-12-10 03:30:00,63.966,63.966,63.874,63.881,75600000.0
2009-12-10 03:35:00,63.867,63.875,63.84,63.865,65600000.0
2009-12-10 03:40:00,63.867,63.886,63.847,63.879,78400000.0
2009-12-10 03:45:00,63.876,63.876,63.808,63.858,100600000.0
2009-12-10 03:50:00,63.871,63.872,63.756,63.778,56000000.0
2009-12-10 03:55:00,63.806,63.863,63.799,63.844,64000000.0
2009-12-10 04:00:00,63.839,63.857,63.819,63.857,51200000.0
2009-12-10 04:05:00,63.862,63.936,63.84,63.931,58600000.0
2009-12-10 04:10:00,63.922,63.936,63.888,63.924,54400000.0
2009-12-10 04:15:00,63.911,63.911,63.862,63.875,77200000.0
2009-12-10 04:20:00,63.849,63.879,63.839,63.841,72000000.0
2009-12-10 04:25:00,63.845,63.88,63.832,63.88,59200000.0
2009-12-10 04:30:00,63.882,63.9,63.865,63.867,72000000.0
2009-12-10 04:35:00,63.847,63.847,63.821,63.825,54400000.0
2009-12-10 04:40:00,63.827,63.885,63.822,63.879,52800000.0
2009-12-10 04:45:00,63.869,63.901,63.853,63.901,69200000.0
2009-12-10 04:50:00,63.893,63.907,63.879,63.899,92600000.0
2009-12-10 04:55:00,63.899,63.902,63.854,63.869,64000000.0
2009-12-10 05:00:00,63.861,63.861,63.83,63.844,57600000.0
2009-12-10 05:05:00,63.838,63.844,63.779,63.779,58000000.0
2009-12-10 05:10:00,63.802,63.827,63.795,63.825,68800000.0
2009-12-10 05:15:00,63.805,63.842,63.797,63.837,57600000.0
2009-12-10 05:20:00,63.836,63.872,63.835,63.871,130600000.0
2009-12-10 05:25:00,63.859,63.88,63.849,63.876,87400000.0
2009-12-10 05:30:00,63.858,63.912,63.858,63.912,64000000.0
2009-12-10 05:35:00,63.913,63.913,63.852,63.852,56000000.0
2009-12-10 05:40:00,63.863,63.886,63.854,63.86,67200000.0
2009-12-10 05:45:00,63.849,63.849,63.796,63.8,72000000.0
2009-12-10 05:50:00,63.784,63.784,63.677,63.684,68800000.0
2009-12-10 05:55:00,63.682,63.704,63.678,63.704,64000000.0
2009-12-10 06:00:00,63.712,63.749,63.709,63.743,104000000.0
2009-12-10 06:05:00,63.747,63.747,63.679,63.697,75200000.0
2009-12-10 06:10:00,63.658,63.701,63.608,63.614,85200000.0
2009-12-10 06:15:00,63.588,63.588,63.529,63.53,62400000.0
2009-12-10 06:20:00,63.522,63.582,63.491,63.582,52800000.0
2009-12-10 06:25:00,63.594,63.606,63.483,63.491,57600000.0
2009-12-10 06:30:00,63.492,63.505,63.455,63.47,121600000.0
2009-12-10 06:35:00,63.466,63.526,63.443,63.514,54800000.0
2009-12-10 06:40:00,63.508,63.508,63.409,63.412,104000000.0
2009-12-10 06:45:00,63.421,63.477,63.421,63.464,78800000.0
2009-12-10 06:50:00,63.465,63.531,63.465,63.502,77800000.0
2009-12-10 06:55:00,63.499,63.554,63.499,63.544,62400000.0
2009-12-10 07:00:00,63.492,63.545,63.492,63.51,75200000.0
2009-12-10 07:05:00,63.507,63.52,63.477,63.52,80000000.0
2009-12-10 07:10:00,63.522,63.553,63.509,63.552,72000000.0
2009-12-10 07:15:00,63.578,63.642,63.578,63.642,49600000.0
2009-12-10 07:20:00,63.658,63.687,63.654,63.662,70400000.0
2009-12-10 07:25:00,63.641,63.641,63.572,63.614,73400000.0
2009-12-10 07:30:00,63.618,63.638,63.601,63.618,70400000.0
2009-12-10 07:35:00,63.593,63.6,63.522,63.525,62400000.0
2009-12-10 07:40:00,63.531,63.539,63.48,63.526,118800000.0
2009-12-10 07:45:00,63.526,63.526,63.436,63.439,113600000.0
2009-12-10 07:50:00,63.444,63.471,63.417,63.46,152000000.0
2009-12-10 07:55:00,63.48,63.491,63.403,63.457,105600000.0
2009-12-10 08:00:00,63.459,63.538,63.459,63.534,96000000.0
2009-12-10 08:05:00,63.533,63.54,63.499,63.499,72800000.0
2009-12-10 08:10:00,63.501,63.501,63.469,63.475,102400000.0
2009-12-10 08:15:00,63.473,63.524,63.473,63.52,104000000.0
2009-12-10 08:20:00,63.514,63.514,63.448,63.448,113600000.0
2009-12-10 08:25:00,63.445,63.521,63.423,63.521,193600000.0
2009-12-10 08:30:00,63.531,63.531,63.497,63.523,189000000.0
2009-12-10 08:35:00,63.517,63.519,63.48,63.507,107200000.0
2009-12-10 08:40:00,63.518,63.551,63.508,63.53,131200000.0
2009-12-10 08:45:00,63.526,63.529,63.465,63.466,142400000.0
2009-12-10 08:50:00,63.465,63.561,63.459,63.52,182800000.0
2009-12-10 08:55:00,63.523,63.616,63.521,63.576,127600000.0
2009-12-10 09:00:00,63.582,63.701,63.582,63.692,122000000.0
2009-12-10 09:05:00,63.72,63.818,63.72,63.816,149800000.0
2009-12-10 09:10:00,63.827,63.929,63.819,63.889,238800000.0
2009-12-10 09:15:00,63.889,63.889,63.85,63.862,296400000.0
2009-12-10 09:20:00,63.859,63.913,63.859,63.913,275600000.0
2009-12-10 09:25:00,63.925,63.973,63.923,63.926,232400000.0
2009-12-10 09:30:00,63.933,63.947,63.876,63.88,136000000.0
2009-12-10 09:35:00,63.875,63.875,63.709,63.713,207400000.0
2009-12-10 09:40:00,63.725,63.75,63.695,63.696,207600000.0
2009-12-10 09:45:00,63.681,63.8,63.681,63.783,118400000.0
2009-12-10 09:50:00,63.765,63.765,63.732,63.735,227200000.0
2009-12-10 09:55:00,63.737,63.808,63.727,63.805,178000000.0
2009-12-10 10:00:00,63.803,63.865,63.784,63.863,241600000.0
2009-12-10 10:05:00,63.86,63.996,63.841,63.996,217400000.0
2009-12-10 10:10:00,63.984,64.001,63.919,63.919,234000000.0
2009-12-10 10:15:00,63.918,63.932,63.902,63.919,270400000.0
2009-12-10 10:20:00,63.916,63.967,63.897,63.945,217200000.0
2009-12-10 10:25:00,63.962,64.016,63.952,63.978,288000000.0
2009-12-10 10:30:00,63.997,64.029,63.947,63.955,158400000.0
2009-12-10 10:35:00,63.969,64.194,63.969,64.194,91600000.0
2009-12-10 10:40:00,64.233,64.268,64.201,64.201,164800000.0
2009-12-10 10:45:00,64.198,64.235,64.183,64.234,140800000.0
2009-12-10 10:50:00,64.228,64.283,64.205,64.262,277200000.0
2009-12-10 10:55:00,64.255,64.255,64.194,64.216,209600000.0
2009-12-10 11:00:00,64.222,64.224,64.139,64.139,187600000.0
2009-12-10 11:05:00,64.126,64.214,64.11,64.206,194600000.0
2009-12-10 11:10:00,64.209,64.215,64.15,64.212,285200000.0
2009-12-10 11:15:00,64.212,64.258,64.195,64.214,236600000.0
2009-12-10 11:20:00,64.245,64.32,64.211,64.301,220800000.0
2009-12-10 11:25:00,64.309,64.315,64.278,64.302,173200000.0
2009-12-10 11:30:00,64.303,64.303,64.184,64.184,124600000.0
2009-12-10 11:35:00,64.162,64.182,64.15,64.163,180800000.0
2009-12-10 11:40:00,64.126,64.282,64.126,64.266,225600000.0
2009-12-10 11:45:00,64.256,64.262,64.234,64.255,264800000.0
2009-12-10 11:50:00,64.25,64.25,64.164,64.178,204800000.0
2009-12-10 11:55:00,64.196,64.239,64.196,64.237,224000000.0
2009-12-10 12:00:00,64.23,64.305,64.225,64.267,162600000.0
2009-12-10 12:05:00,64.265,64.402,64.265,64.385,142400000.0
2009-12-10 12:10:00,64.364,64.448,64.346,64.406,124200000.0
2009-12-10 12:15:00,64.402,64.419,64.392,64.407,157800000.0
2009-12-10 12:20:00,64.412,64.426,64.361,64.378,192000000.0
2009-12-10 12:25:00,64.373,64.373,64.2,64.225,259600000.0
2009-12-10 12:30:00,64.235,64.339,64.207,64.328,212800000.0
2009-12-10 12:35:00,64.333,64.335,64.202,64.209,114600000.0
2009-12-10 12:40:00,64.218,64.266,64.203,64.264,120000000.0
2009-12-10 12:45:00,64.276,64.288,64.214,64.274,181800000.0
2009-12-10 12:50:00,64.283,64.285,64.235,64.236,120400000.0
2009-12-10 12:55:00,64.242,64.267,64.235,64.26,97600000.0
2009-12-10 13:00:00,64.252,64.26,64.237,64.253,60800000.0
2009-12-10 13:05:00,64.257,64.266,64.24,64.24,96400000.0
2009-12-10 13:10:00,64.239,64.305,64.216,64.216,80000000.0
2009-12-10 13:15:00,64.209,64.298,64.209,64.28,147200000.0
2009-12-10 13:20:00,64.277,64.277,64.242,64.275,158400000.0
2009-12-10 13:25:00,64.293,64.323,64.284,64.31,140800000.0
2009-12-10 13:30:00,64.313,64.321,64.28,64.304,158800000.0
2009-12-10 13:35:00,64.307,64.335,64.283,64.327,139600000.0
2009-12-10 13:40:00,64.319,64.341,64.301,64.32,102400000.0
2009-12-10 13:45:00,64.322,64.322,64.238,64.255,114600000.0
2009-12-10 13:50:00,64.249,64.272,64.236,64.265,163600000.0
2009-12-10 13:55:00,64.261,64.331,64.257,64.329,120000000.0
2009-12-10 14:00:00,64.344,64.345,64.258,64.269,104000000.0
2009-12-10 14:05:00,64.273,64.314,64.271,64.308,114600000.0
2009-12-10 14:10:00,64.28,64.317,64.239,64.246,87400000.0
2009-12-10 14:15:00,64.253,64.256,64.165,64.178,128000000.0
2009-12-10 14:20:00,64.176,64.186,64.149,64.16,118400000.0
2009-12-10 14:25:00,64.136,64.136,64.113,64.131,54400000.0
2009-12-10 14:30:00,64.139,64.198,64.081,64.195,64000000.0
2009-12-10 14:35:00,64.204,64.211,64.148,64.178,51200000.0
2009-12-10 14:40:00,64.207,64.245,64.206,64.225,46400000.0
2009-12-10 14:45:00,64.24,64.26,64.208,64.231,46400000.0
2009-12-10 14:50:00,64.214,64.214,64.144,64.144,51200000.0
2009-12-10 14:55:00,64.13,64.177,64.125,64.159,52200000.0
2009-12-10 15:00:00,64.163,64.206,64.159,64.204,52800000.0
2009-12-10 15:05:00,64.221,64.272,64.219,64.272,60800000.0
2009-12-10 15:10:00,64.264,64.276,64.219,64.226,51200000.0
2009-12-10 15:15:00,64.238,64.24,64.199,64.232,57600000.0
2009-12-10 15:20:00,64.22,64.258,64.141,64.253,59200000.0
2009-12-10 15:25:00,64.247,64.337,64.222,64.296,49600000.0
2009-12-10 15:30:00,64.289,64.33,64.211,64.211,65600000.0
2009-12-10 15:35:00,64.207,64.207,64.09,64.18,62400000.0
2009-12-10 15:40:00,64.156,64.214,64.133,64.214,59200000.0
2009-12-10 15:45:00,64.198,64.238,64.192,64.221,54400000.0
2009-12-10 15:50:00,64.209,64.219,64.144,64.156,57600000.0
2009-12-10 15:55:00,64.18,64.187,64.127,64.152,60800000.0
2009-12-10 16:00:00,64.165,64.189,64.158,64.16,61200000.0
2009-12-10 16:05:00,64.153,64.19,64.153,64.19,65600000.0
2009-12-10 16:10:00,64.188,64.193,64.147,64.186,51200000.0
2009-12-10 16:15:00,64.195,64.204,64.155,64.175,62200000.0
2009-12-10 16:20:00,64.188,64.206,64.167,64.196,56400000.0
2009-12-10 16:25:00,64.194,64.24,64.186,64.213,68800000.0
2009-12-10 16:30:00,64.215,64.25,64.215,64.224,57000000.0
2009-12-10 16:35:00,64.207,64.289,64.195,64.267,64000000.0
2009-12-10 16:40:00,64.303,64.352,64.301,64.312,53800000.0
2009-12-10 16:45:00,64.33,64.341,64.295,64.339,65600000.0
2009-12-10 16:50:00,64.336,64.337,64.252,64.323,46400000.0
2009-12-10 16:55:00,64.316,64.378,64.312,64.344,62400000.0
2009-12-10 17:00:00,64.349,64.359,64.263,64.339,51600000.0
2009-12-10 17:05:00,64.32,64.394,64.311,64.392,65600000.0
2009-12-10 17:10:00,64.403,64.408,64.364,64.376,58000000.0
2009-12-10 17:15:00,64.383,64.41,64.346,64.377,52200000.0
2009-12-10 17:20:00,64.384,64.412,64.314,64.358,49600000.0
2009-12-10 17:25:00,64.34,64.409,64.335,64.392,65600000.0
2009-12-10 17:30:00,64.414,64.481,64.414,64.461,56000000.0
2009-12-10 17:35:00,64.455,64.467,64.434,64.447,59200000.0
2009-12-10 17:40:00,64.442,64.46,64.373,64.374,54400000.0
2009-12-10 17:45:00,64.373,64.48,64.373,64.46,59200000.0
2009-12-10 17:50:00,64.452,64.455,64.408,64.408,62800000.0
2009-12-10 17:55:00,64.418,64.445,64.416,64.431,62800000.0
2009-12-10 18:00:00,64.438,64.439,64.311,64.396,60800000.0
2009-12-10 18:05:00,64.404,64.409,64.337,64.337,65600000.0
2009-12-10 18:10:00,64.336,64.407,64.33,64.397,57000000.0
2009-12-10 18:15:00,64.383,64.513,64.383,64.513,51200000.0
2009-12-10 18:20:00,64.519,64.588,64.519,64.567,64000000.0
2009-12-10 18:25:00,64.573,64.578,64.533,64.545,60800000.0
2009-12-10 18:30:00,64.548,64.549,64.5,64.534,56000000.0
2009-12-10 18:35:00,64.515,64.516,64.464,64.481,70800000.0
2009-12-10 18:40:00,64.483,64.486,64.446,64.476,58600000.0
2009-12-10 18:45:00,64.473,64.476,64.446,64.448,59200000.0
2009-12-10 18:50:00,64.422,64.422,64.294,64.33,55400000.0
2009-12-10 18:55:00,64.335,64.353,64.3,64.3,56000000.0
2009-12-10 19:00:00,64.299,64.299,64.243,64.256,59200000.0
2009-12-10 19:05:00,64.253,64.288,64.253,64.283,75200000.0
2009-12-10 19:10:00,64.282,64.284,64.215,64.215,59200000.0
2009-12-10 19:15:00,64.216,64.249,64.207,64.211,65600000.0
2009-12-10 19:20:00,64.206,64.228,64.182,64.226,59600000.0
2009-12-10 19:25:00,64.22,64.228,64.162,64.164,56000000.0
2009-12-10 19:30:00,64.17,64.18,64.129,64.173,48000000.0
2009-12-10 19:35:00,64.166,64.184,64.147,64.184,51200000.0
2009-12-10 19:40:00,64.167,64.22,64.165,64.213,62400000.0
2009-12-10 19:45:00,64.201,64.226,64.183,64.207,57600000.0
2009-12-10 19:50:00,64.219,64.265,64.199,64.264,57600000.0
2009-12-10 19:55:00,64.27,64.283,64.251,64.283,45800000.0
2009-12-10 20:00:00,64.281,64.284,64.201,64.232,49600000.0
2009-12-10 20:05:00,64.247,64.265,64.237,64.252,60800000.0
2009-12-10 20:10:00,64.25,64.256,64.2,64.203,70400000.0
2009-12-10 20:15:00,64.194,64.209,64.164,64.209,59600000.0
2009-12-10 20:20:00,64.185,64.26,64.185,64.249,48000000.0
2009-12-10 20:25:00,64.263,64.293,64.256,64.281,65000000.0
2009-12-10 20:30:00,64.273,64.306,64.26,64.306,60200000.0
2009-12-10 20:35:00,64.284,64.362,64.284,64.339,59200000.0
2009-12-10 20:40:00,64.328,64.328,64.178,64.206,57600000.0
2009-12-10 20:45:00,64.19,64.19,64.139,64.143,54400000.0
2009-12-10 20:50:00,64.139,64.145,64.116,64.14,56400000.0
2009-12-10 20:55:00,64.131,64.18,64.07,64.18,66000000.0
2009-12-10 21:00:00,64.169,64.193,64.155,64.193,65600000.0
2009-12-10 21:05:00,64.191,64.245,64.175,64.239,59200000.0
2009-12-10 21:10:00,64.234,64.242,64.173,64.194,62400000.0
2009-12-10 21:15:00,64.198,64.295,64.198,64.29,63400000.0
2009-12-10 21:20:00,64.303,64.341,64.296,64.333,60800000.0
2009-12-10 21:25:00,64.329,64.333,64.307,64.319,62400000.0
2009-12-10 21:30:00,64.334,64.352,64.3,64.349,56000000.0
2009-12-10 21:35:00,64.352,64.352,64.267,64.273,52800000.0
2009-12-10 21:40:00,64.224,64.264,64.224,64.231,56000000.0
2009-12-10 21:45:00,64.229,64.263,64.217,64.245,52800000.0
2009-12-10 21:50:00,64.256,64.273,64.151,64.262,60800000.0
2009-12-10 21:55:00,64.258,64.273,64.233,64.233,67200000.0
2009-12-10 22:00:00,64.243,64.245,64.176,64.232,60200000.0
2009-12-10 22:05:00,64.226,64.226,64.195,64.213,70400000.0
2009-12-10 22:10:00,64.215,64.249,64.211,64.247,67200000.0
2009-12-10 22:15:00,64.237,64.244,64.19,64.21,62400000.0
2009-12-10 22:20:00,64.194,64.194,64.127,64.152,60800000.0
2009-12-10 22:25:00,64.168,64.182,64.138,64.145,64000000.0
2009-12-10 22:30:00,64.143,64.16,64.142,64.149,57600000.0
2009-12-10 22:35:00,64.146,64.183,64.127,64.183,59200000.0
2009-12-10 22:40:00,64.19,64.201,64.176,64.186,50000000.0
2009-12-10 22:45:00,64.2,64.24,64.182,64.24,62400000.0
2009-12-10 22:50:00,64.231,64.233,64.196,64.202,56000000.0
2009-12-10 22:55:00,64.196,64.213,64.188,64.205,61800000.0
2009-12-10 23:00:00,64.194,64.204,64.19,64.2,65600000.0
2009-12-10 23:05:00,64.193,64.21,64.157,64.203,62400000.0
2009-12-10 23:10:00,64.175,64.205,64.167,64.186,40000000.0
2009-12-10 23:15:00,64.18,64.227,64.178,64.193,56000000.0
2009-12-10 23:20:00,64.212,64.236,64.21,64.215,59200000.0
2009-12-10 23:25:00,64.213,64.26,64.129,64.254,59600000.0
2009-12-10 23:30:00,64.273,64.301,64.27,64.289,61800000.0
2009-12-10 23:35:00,64.292,64.292,64.245,64.254,62400000.0
2009-12-10 23:40:00,64.224,64.267,64.21,64.267,60800000.0
2009-12-10 23:45:00,64.254,64.298,64.238,64.298,65600000.0
2009-12-10 23:50:00,64.296,64.296,64.225,64.236,54400000.0
2009-12-10 23:55:00,64.231,64.245,64.209,64.222,58000000.0
2009-12-11 00:00:00,64.228,64.302,64.221,64.283,56000000.0
2009-12-11 00:05:00,64.281,64.315,64.266,64.3,65600000.0
2009-12-11 00:10:00,64.308,64.331,64.291,64.311,59200000.0
2009-12-11 00:15:00,64.314,64.321,64.269,64.308,52800000.0
2009-12-11 00:20:00,64.3,64.321,64.284,64.308,48000000.0
2009-12-11 00:25:00,64.308,64.313,64.249,64.271,65600000.0
2009-12-11 00:30:00,64.261,64.275,64.243,64.27,60800000.0
2009-12-11 00:35:00,64.266,64.279,64.248,64.269,60800000.0
2009-12-11 00:40:00,64.275,64.275,64.237,64.267,52800000.0
2009-12-11 00:45:00,64.26,64.279,64.234,64.257,65600000.0
2009-12-11 00:50:00,64.239,64.285,64.239,64.269,67200000.0
2009-12-11 00:55:00,64.267,64.278,64.23,64.276,67200000.0
2009-12-11 01:00:00,64.269,64.269,64.196,64.217,56000000.0
2009-12-11 01:05:00,64.203,64.23,64.197,64.213,58600000.0
2009-12-11 01:10:00,64.213,64.237,64.125,64.223,56000000.0
2009-12-11 01:15:00,64.221,64.225,64.185,64.188,43200000.0
2009-12-11 01:20:00,64.172,64.199,64.162,64.198,60800000.0
2009-12-11 01:25:00,64.195,64.204,64.175,64.186,52800000.0
2009-12-11 01:30:00,64.19,64.198,64.163,64.179,55400000.0
2009-12-11 01:35:00,64.189,64.194,64.1,64.182,56000000.0
2009-12-11 01:40:00,64.194,64.211,64.187,64.207,56000000.0
2009-12-11 01:45:00,64.209,64.23,64.202,64.219,52800000.0
2009-12-11 01:50:00,64.225,64.229,64.185,64.212,63400000.0
2009-12-11 01:55:00,64.22,64.285,64.218,64.255,56000000.0
2009-12-11 02:00:00,64.247,64.308,64.247,64.295,65600000.0
2009-12-11 02:05:00,64.287,64.287,64.253,64.28,83200000.0
2009-12-11 02:10:00,64.294,64.324,64.281,64.311,63400000.0
2009-12-11 02:15:00,64.315,64.331,64.311,64.323,72000000.0
2009-12-11 02:20:00,64.319,64.35,64.317,64.345,61200000.0
2009-12-11 02:25:00,64.343,64.343,64.267,64.267,62800000.0
2009-12-11 02:30:00,64.278,64.302,64.273,64.302,62800000.0
2009-12-11 02:35:00,64.304,64.333,64.277,64.301,65600000.0
2009-12-11 02:40:00,64.261,64.295,64.251,64.278,75200000.0
2009-12-11 02:45:00,64.279,64.279,64.241,64.252,59200000.0
2009-12-11 02:50:00,64.253,64.321,64.253,64.313,75200000.0
2009-12-11 02:55:00,64.319,64.319,64.254,64.254,79400000.0
2009-12-11 03:00:00,64.261,64.262,64.233,64.247,72000000.0
2009-12-11 03:05:00,64.26,64.261,64.207,64.207,67200000.0
2009-12-11 03:10:00,64.205,64.216,64.135,64.135,60800000.0
2009-12-11 03:15:00,64.124,64.159,64.087,64.159,54400000.0
2009-12-11 03:20:00,64.16,64.191,64.096,64.177,81600000.0
2009-12-11 03:25:00,64.164,64.186,64.156,64.163,61200000.0
2009-12-11 03:30:00,64.173,64.185,64.156,64.176,75600000.0
2009-12-11 03:35:00,64.186,64.229,64.18,64.196,73600000.0
2009-12-11 03:40:00,64.197,64.205,64.187,64.196,78400000.0
2009-12-11 03:45:00,64.199,64.206,64.174,64.184,101200000.0
2009-12-11 03:50:00,64.189,64.194,64.165,64.18,62400000.0
2009-12-11 03:55:00,64.205,64.225,64.183,64.216,64000000.0
2009-12-11 04:00:00,64.209,64.209,64.136,64.182,51200000.0
2009-12-11 04:05:00,64.192,64.231,64.161,64.2,59200000.0
2009-12-11 04:10:00,64.226,64.286,64.221,64.286,54400000.0
2009-12-11 04:15:00,64.279,64.304,64.268,64.294,76200000.0
2009-12-11 04:20:00,64.293,64.293,64.255,64.271,64400000.0
2009-12-11 04:25:00,64.278,64.279,64.241,64.241,59200000.0
2009-12-11 04:30:00,64.236,64.274,64.236,64.257,64000000.0
2009-12-11 04:35:00,64.268,64.344,64.268,64.324,54400000.0
2009-12-11 04:40:00,64.328,64.336,64.311,64.312,52800000.0
2009-12-11 04:45:00,64.313,64.326,64.3,64.324,69200000.0
2009-12-11 04:50:00,64.321,64.389,64.318,64.389,93000000.0
2009-12-11 04:55:00,64.411,64.465,64.411,64.437,64000000.0
2009-12-11 05:00:00,64.4,64.417,64.394,64.416,58000000.0
2009-12-11 05:05:00,64.417,64.436,64.404,64.415,57600000.0
2009-12-11 05:10:00,64.411,64.423,64.403,64.41,62400000.0
2009-12-11 05:15:00,64.394,64.423,64.377,64.422,57600000.0
2009-12-11 05:20:00,64.434,64.475,64.434,64.473,130600000.0
2009-12-11 05:25:00,64.484,64.5,64.475,64.489,88000000.0
2009-12-11 05:30:00,64.483,64.556,64.483,64.535,64000000.0
2009-12-11 05:35:00,64.516,64.523,64.492,64.508,56000000.0
2009-12-11 05:40:00,64.506,64.506,64.453,64.453,67200000.0
2009-12-11 05:45:00,64.454,64.459,64.435,64.454,72000000.0
2009-12-11 05:50:00,64.454,64.46,64.421,64.449,68800000.0
2009-12-11 05:55:00,64.448,64.491,64.424,64.483,64000000.0
2009-12-11 06:00:00,64.487,64.5,64.433,64.447,104000000.0
2009-12-11 06:05:00,64.455,64.459,64.415,64.425,75200000.0
2009-12-11 06:10:00,64.424,64.439,64.417,64.433,85200000.0
2009-12-11 06:15:00,64.425,64.461,64.41,64.456,65600000.0
2009-12-11 06:20:00,64.454,64.456,64.427,64.439,52800000.0
2009-12-11 06:25:00,64.436,64.444,64.419,64.421,61800000.0
2009-12-11 06:30:00,64.415,64.415,64.388,64.403,121000000.0
2009-12-11 06:35:00,64.394,64.428,64.377,64.428,54400000.0
2009-12-11 06:40:00,64.427,64.449,64.405,64.449,104000000.0
2009-12-11 06:45:00,64.422,64.481,64.42,64.477,78800000.0
2009-12-11 06:50:00,64.446,64.484,64.446,64.47,78400000.0
2009-12-11 06:55:00,64.459,64.472,64.44,64.463,62400000.0
2009-12-11 07:00:00,64.432,64.491,64.432,64.491,75200000.0
2009-12-11 07:05:00,64.488,64.491,64.478,64.487,80000000.0
2009-12-11 07:10:00,64.486,64.518,64.477,64.517,72000000.0
2009-12-11 07:15:00,64.511,64.563,64.511,64.537,49600000.0
2009-12-11 07:20:00,64.526,64.555,64.518,64.54,62400000.0
2009-12-11 07:25:00,64.545,64.557,64.518,64.548,78200000.0
2009-12-11 07:30:00,64.551,64.596,64.551,64.594,70400000.0
2009-12-11 07:35:00,64.58,64.589,64.545,64.553,59200000.0
2009-12-11 07:40:00,64.554,64.559,64.502,64.51,118400000.0
2009-12-11 07:45:00,64.52,64.561,64.52,64.555,113600000.0
2009-12-11 07:50:00,64.558,64.594,64.552,64.593,151800000.0
2009-12-11 07:55:00,64.589,64.602,64.566,64.598,105600000.0
2009-12-11 08:00:00,64.597,64.628,64.597,64.628,96000000.0
2009-12-11 08:05:00,64.639,64.683,64.639,64.67,72000000.0
2009-12-11 08:10:00,64.678,64.679,64.631,64.652,101800000.0
2009-12-11 08:15:00,64.649,64.683,64.649,64.674,104000000.0
2009-12-11 08:20:00,64.654,64.683,64.654,64.673,114400000.0
2009-12-11 08:25:00,64.668,64.674,64.645,64.646,193600000.0
2009-12-11 08:30:00,64.64,64.69,64.64,64.682,189200000.0
2009-12-11 08:35:00,64.678,64.689,64.647,64.682,107200000.0
2009-12-11 08:40:00,64.685,64.701,64.67,64.679,131200000.0
2009-12-11 08:45:00,64.666,64.667,64.588,64.591,142400000.0
2009-12-11 08:50:00,64.595,64.656,64.575,64.648,182400000.0
2009-12-11 08:55:00,64.642,64.665,64.594,64.601,126200000.0
2009-12-11 09:00:00,64.587,64.587,64.485,64.503,122000000.0
2009-12-11 09:05:00,64.52,64.553,64.519,64.519,150400000.0
2009-12-11 09:10:00,64.511,64.511,64.429,64.451,238400000.0
2009-12-11 09:15:00,64.453,64.519,64.424,64.511,296000000.0
2009-12-11 09:20:00,64.495,64.503,64.425,64.451,275200000.0
2009-12-11 09:25:00,64.449,64.48,64.439,64.463,232400000.0
2009-12-11 09:30:00,64.474,64.509,64.464,64.494,136800000.0
2009-12-11 09:35:00,64.5,64.505,64.479,64.494,208800000.0
2009-12-11 09:40:00,64.498,64.503,64.455,64.458,205800000.0
2009-12-11 09:45:00,64.453,64.459,64.356,64.356,118400000.0
2009-12-11 09:50:00,64.347,64.385,64.321,64.321,227000000.0
2009-12-11 09:55:00,64.309,64.322,64.288,64.319,177400000.0
2009-12-11 10:00:00,64.298,64.445,64.286,64.439,241600000.0
2009-12-11 10:05:00,64.45,64.515,64.441,64.444,217000000.0
2009-12-11 10:10:00,64.439,64.463,64.428,64.438,234000000.0
2009-12-11 10:15:00,64.437,64.488,64.43,64.473,270800000.0
2009-12-11 10:20:00,64.45,64.45,64.411,64.433,216000000.0
2009-12-11 10:25:00,64.441,64.517,64.44,64.509,287400000.0
2009-12-11 10:30:00,64.52,64.537,64.486,64.527,158400000.0
2009-12-11 10:35:00,64.525,64.544,64.492,64.535,91600000.0
2009-12-11 10:40:00,64.544,64.569,64.526,64.569,164800000.0
2009-12-11 10:45:00,64.571,64.597,64.56,64.584,141600000.0
2009-12-11 10:50:00,64.583,64.594,64.532,64.532,277200000.0
2009-12-11 10:55:00,64.528,64.547,64.5,64.503,209000000.0
2009-12-11 11:00:00,64.506,64.605,64.506,64.605,187600000.0
2009-12-11 11:05:00,64.601,64.601,64.53,64.541,195600000.0
2009-12-11 11:10:00,64.56,64.581,64.526,64.55,284800000.0
2009-12-11 11:15:00,64.553,64.592,64.553,64.582,236800000.0
2009-12-11 11:20:00,64.598,64.65,64.595,64.619,220800000.0
2009-12-11 11:25:00,64.625,64.656,64.619,64.64,172800000.0
2009-12-11 11:30:00,64.634,64.636,64.602,64.602,124800000.0
2009-12-11 11:35:00,64.603,64.61,64.526,64.53,182000000.0
2009-12-11 11:40:00,64.528,64.539,64.489,64.504,225600000.0
2009-12-11 11:45:00,64.507,64.569,64.506,64.569,263400000.0
2009-12-11 11:50:00,64.577,64.603,64.569,64.579,204800000.0
2009-12-11 11:55:00,64.566,64.58,64.558,64.56,224000000.0
2009-12-11 12:00:00,64.577,64.586,64.561,64.577,163200000.0
2009-12-11 12:05:00,64.571,64.627,64.571,64.602,142400000.0
2009-12-11 12:10:00,64.595,64.595,64.546,64.581,124800000.0
2009-12-11 12:15:00,64.579,64.609,64.578,64.583,158400000.0
2009-12-11 12:20:00,64.588,64.612,64.575,64.589,192400000.0
2009-12-11 12:25:00,64.591,64.602,64.456,64.489,258600000.0
2009-12-11 12:30:00,64.508,64.685,64.504,64.679,212800000.0
2009-12-11 12:35:00,64.683,64.683,64.626,64.628,115200000.0
2009-12-11 12:40:00,64.627,64.634,64.581,64.581,120000000.0
2009-12-11 12:45:00,64.592,64.599,64.589,64.59,183200000.0
2009-12-11 12:50:00,64.581,64.593,64.544,64.544,120000000.0
2009-12-11 12:55:00,64.539,64.539,64.49,64.519,97600000.0
2009-12-11 13:00:00,64.522,64.541,64.509,64.534,64000000.0
2009-12-11 13:05:00,64.539,64.539,64.505,64.527,94200000.0
2009-12-11 13:10:00,64.536,64.566,64.533,64.542,83200000.0
2009-12-11 13:15:00,64.531,64.561,64.531,64.552,147200000.0
2009-12-11 13:20:00,64.547,64.592,64.547,64.566,158400000.0
2009-12-11 13:25:00,64.565,64.574,64.547,64.565,140200000.0
2009-12-11 13:30:00,64.566,64.566,64.516,64.516,158800000.0
2009-12-11 13:35:00,64.51,64.553,64.508,64.539,139600000.0
2009-12-11 13:40:00,64.532,64.552,64.53,64.55,102400000.0
2009-12-11 13:45:00,64.548,64.564,64.529,64.564,114600000.0
2009-12-11 13:50:00,64.593,64.617,64.577,64.606,164800000.0
2009-12-11 13:55:00,64.613,64.62,64.587,64.587,120400000.0
2009-12-11 14:00:00,64.587,64.633,64.587,64.623,104400000.0
2009-12-11 14:05:00,64.618,64.634,64.572,64.585,116800000.0
2009-12-11 14:10:00,64.591,64.624,64.591,64.612,88000000.0
2009-12-11 14:15:00,64.605,64.681,64.579,64.68,128000000.0
2009-12-11 14:20:00,64.68,64.718,64.647,64.718,118400000.0
2009-12-11 14:25:00,64.707,64.723,64.694,64.723,54400000.0
2009-12-11 14:30:00,64.705,64.741,64.643,64.703,64000000.0
2009-12-11 14:35:00,64.704,64.725,64.69,64.695,51200000.0
2009-12-11 14:40:00,64.713,64.726,64.673,64.682,46400000.0
2009-12-11 14:45:00,64.702,64.707,64.646,64.689,46400000.0
2009-12-11 14:50:00,64.682,64.7,64.65,64.656,51200000.0
2009-12-11 14:55:00,64.668,64.693,64.663,64.681,52200000.0
2009-12-11 15:00:00,64.694,64.708,64.686,64.707,52800000.0
2009-12-11 15:05:00,64.693,64.693,64.611,64.619,60800000.0
2009-12-11 15:10:00,64.614,64.652,64.595,64.649,60800000.0
2009-12-11 15:15:00,64.655,64.71,64.648,64.708,57600000.0
2009-12-11 15:20:00,64.719,64.74,64.647,64.691,59200000.0
2009-12-11 15:25:00,64.703,64.716,64.661,64.661,49600000.0
2009-12-11 15:30:00,64.813,64.92,64.813,64.82,65600000.0
2009-12-11 15:35:00,64.801,64.815,64.766,64.805,69200000.0
2009-12-11 15:40:00,64.814,64.867,64.797,64.806,59200000.0
2009-12-11 15:45:00,64.801,64.869,64.801,64.863,54400000.0
2009-12-11 15:50:00,64.878,64.888,64.828,64.828,57600000.0
2009-12-11 15:55:00,64.835,64.904,64.773,64.887,60800000.0
2009-12-11 16:00:00,64.863,64.891,64.743,64.743,60800000.0
2009-12-11 16:05:00,64.76,64.89,64.755,64.853,65600000.0
2009-12-11 16:10:00,64.853,64.882,64.819,64.844,51200000.0
2009-12-11 16:15:00,64.839,64.875,64.839,64.853,62400000.0
2009-12-11 16:20:00,64.867,64.882,64.819,64.869,56000000.0
2009-12-11 16:25:00,64.871,64.897,64.865,64.865,69200000.0
2009-12-11 16:30:00,64.866,64.887,64.824,64.872,57600000.0
2009-12-11 16:35:00,64.876,64.919,64.869,64.884,64000000.0
2009-12-11 16:40:00,64.891,64.915,64.882,64.908,54400000.0
2009-12-11 16:45:00,64.904,64.905,64.798,64.798,66000000.0
2009-12-11 16:50:00,64.793,64.897,64.758,64.897,50600000.0
2009-12-11 16:55:00,64.895,64.934,64.893,64.904,62400000.0
2009-12-11 17:00:00,64.891,64.933,64.816,64.895,51200000.0
2009-12-11 17:05:00,64.89,64.904,64.838,64.898,65000000.0
2009-12-11 17:10:00,64.901,64.931,64.872,64.902,57600000.0
2009-12-11 17:15:00,64.925,64.964,64.879,64.923,62800000.0
2009-12-11 17:20:00,64.933,64.936,64.839,64.923,49600000.0
2009-12-11 17:25:00,64.922,64.979,64.919,64.939,65600000.0
2009-12-11 17:30:00,64.96,65.017,64.95,65.003,56000000.0
2009-12-11 17:35:00,64.989,65.002,64.945,64.964,59200000.0
2009-12-11 17:40:00,64.953,64.953,64.864,64.867,54400000.0
2009-12-11 17:45:00,64.842,64.915,64.838,64.858,59200000.0
2009-12-11 17:50:00,64.848,64.873,64.823,64.866,62400000.0
2009-12-11 17:55:00,64.888,64.94,64.793,64.793,57600000.0
2009-12-11 18:00:00,64.791,64.828,64.703,64.81,61200000.0
2009-12-11 18:05:00,64.801,64.801,64.732,64.753,65600000.0
2009-12-11 18:10:00,64.762,64.774,64.742,64.761,57000000.0
2009-12-11 18:15:00,64.755,64.804,64.75,64.75,51200000.0
2009-12-11 18:20:00,64.73,64.732,64.658,64.658,60200000.0
2009-12-11 18:25:00,64.662,64.675,64.552,64.608,61200000.0
2009-12-11 18:30:00,64.604,64.604,64.495,64.495,56000000.0
2009-12-11 18:35:00,64.516,64.528,64.367,64.442,70400000.0
2009-12-11 18:40:00,64.466,64.529,64.466,64.521,59200000.0
2009-12-11 18:45:00,64.517,64.518,64.452,64.506,66000000.0
2009-12-11 18:50:00,64.51,64.55,64.497,64.541,56000000.0
2009-12-11 18:55:00,64.543,64.554,64.511,64.554,56000000.0
2009-12-11 19:00:00,64.577,64.647,64.577,64.631,54400000.0
2009-12-11 19:05:00,64.631,64.681,64.627,64.681,70400000.0
2009-12-11 19:10:00,64.683,64.683,64.63,64.63,59200000.0
2009-12-11 19:15:00,64.632,64.638,64.595,64.617,65600000.0
2009-12-11 19:20:00,64.625,64.63,64.585,64.585,59200000.0
2009-12-11 19:25:00,64.589,64.605,64.557,64.585,56000000.0
2009-12-11 19:30:00,64.595,64.657,64.595,64.649,48000000.0
2009-12-11 19:35:00,64.677,64.733,64.677,64.706,52800000.0
2009-12-11 19:40:00,64.722,64.753,64.71,64.73,62400000.0
2009-12-11 19:45:00,64.722,64.731,64.689,64.712,57600000.0
2009-12-11 19:50:00,64.722,64.722,64.674,64.714,57600000.0
2009-12-11 19:55:00,64.71,64.711,64.581,64.601,51200000.0
2009-12-11 20:00:00,64.594,64.642,64.586,64.642,49600000.0
2009-12-11 20:05:00,64.635,64.644,64.604,64.619,60800000.0
2009-12-11 20:10:00,64.614,64.628,64.587,64.617,71200000.0
2009-12-11 20:15:00,64.604,64.667,64.602,64.667,59600000.0
2009-12-11 20:20:00,64.678,64.698,64.678,64.683,48000000.0
2009-12-11 20:25:00,64.691,64.718,64.677,64.712,65600000.0
2009-12-11 20:30:00,64.722,64.73,64.668,64.684,61200000.0
2009-12-11 20:35:00,64.667,64.705,64.667,64.704,59600000.0
2009-12-11 20:40:00,64.703,64.718,64.678,64.692,57600000.0
2009-12-11 20:45:00,64.68,64.685,64.632,64.671,54400000.0
2009-12-11 20:50:00,64.66,64.667,64.615,64.63,55400000.0
2009-12-11 20:55:00,64.624,64.647,64.529,64.629,65600000.0
2009-12-11 21:00:00,64.643,64.675,64.621,64.659,65600000.0
2009-12-11 21:05:00,64.659,64.691,64.651,64.688,59200000.0
2009-12-11 21:10:00,64.697,64.704,64.668,64.692,62400000.0
2009-12-11 21:15:00,64.679,64.679,64.631,64.659,64400000.0
2009-12-11 21:20:00,64.668,64.671,64.647,64.667,60800000.0
2009-12-11 21:25:00,64.652,64.662,64.624,64.624,62400000.0
2009-12-11 21:30:00,64.638,64.642,64.601,64.621,56000000.0
2009-12-11 21:35:00,64.611,64.611,64.564,64.589,52800000.0
2009-12-11 21:40:00,64.567,64.571,64.528,64.529,56000000.0
2009-12-11 21:45:00,64.553,64.563,64.524,64.536,52800000.0
2009-12-11 21:50:00,64.528,64.556,64.442,64.525,60800000.0
2009-12-11 21:55:00,64.518,64.526,64.509,64.514,67200000.0
2009-12-11 22:00:00,64.504,64.527,64.418,64.51,60800000.0
2009-12-11 22:05:00,64.509,64.526,64.504,64.525,70800000.0
2009-12-11 22:10:00,64.532,64.539,64.507,64.524,67200000.0
2009-12-11 22:15:00,64.531,64.535,64.51,64.523,65000000.0
2009-12-11 22:20:00,64.54,64.556,64.538,64.549,60800000.0
2009-12-11 22:25:00,64.562,64.576,64.548,64.561,54400000.0
2009-12-11 22:30:00,64.535,64.586,64.535,64.586,64000000.0
2009-12-11 22:35:00,64.591,64.605,64.563,64.581,58600000.0
2009-12-11 22:40:00,64.603,64.631,64.587,64.587,49400000.0
2009-12-11 22:45:00,64.603,64.613,64.51,64.557,62800000.0
2009-12-11 22:50:00,64.579,64.588,64.563,64.572,55400000.0
2009-12-11 22:55:00,64.568,64.568,64.497,64.521,62200000.0
2009-12-11 23:00:00,64.505,64.556,64.505,64.556,65600000.0
2009-12-11 23:05:00,64.555,64.564,64.529,64.54,62400000.0
2009-12-11 23:10:00,64.538,64.538,64.475,64.52,44800000.0
2009-12-11 23:15:00,64.536,64.599,64.504,64.572,56000000.0
2009-12-11 23:20:00,64.572,64.572,64.504,64.549,59200000.0
2009-12-11 23:25:00,64.542,64.548,64.438,64.525,59200000.0
2009-12-11 23:30:00,64.559,64.57,64.527,64.536,62400000.0
2009-12-11 23:35:00,64.538,64.591,64.534,64.591,62800000.0
2009-12-11 23:40:00,64.579,64.607,64.571,64.607,60800000.0
2009-12-11 23:45:00,64.605,64.679,64.58,64.629,65600000.0
2009-12-11 23:50:00,64.598,64.607,64.536,64.549,54800000.0
2009-12-11 23:55:00,64.536,64.553,64.507,64.546,58000000.0
2009-12-14 00:00:00,64.492,64.492,64.273,64.289,56000000.0
2009-12-14 00:05:00,64.295,64.36,64.281,64.343,65600000.0
2009-12-14 00:10:00,64.331,64.383,64.303,64.318,58600000.0
2009-12-14 00:15:00,64.372,64.418,64.306,64.418,52800000.0
2009-12-14 00:20:00,64.423,64.54,64.419,64.54,48000000.0
2009-12-14 00:25:00,64.539,64.641,64.513,64.641,56000000.0
2009-12-14 00:30:00,64.642,64.642,64.598,64.601,60800000.0
2009-12-14 00:35:00,64.601,64.644,64.592,64.599,57600000.0
2009-12-14 00:40:00,64.604,64.623,64.579,64.611,52800000.0
2009-12-14 00:45:00,64.578,64.606,64.564,64.604,57600000.0
2009-12-14 00:50:00,64.577,64.644,64.577,64.637,67200000.0
2009-12-14 00:55:00,64.641,64.66,64.615,64.659,67200000.0
2009-12-14 01:00:00,64.658,64.701,64.605,64.606,56000000.0
2009-12-14 01:05:00,64.602,64.642,64.6,64.641,59200000.0
2009-12-14 01:10:00,64.626,64.657,64.552,64.631,56000000.0
2009-12-14 01:15:00,64.63,64.646,64.606,64.617,51600000.0
2009-12-14 01:20:00,64.607,64.607,64.513,64.522,60800000.0
2009-12-14 01:25:00,64.544,64.586,64.507,64.584,52800000.0
2009-12-14 01:30:00,64.589,64.593,64.543,64.572,56000000.0
2009-12-14 01:35:00,64.585,64.597,64.472,64.562,59200000.0
2009-12-14 01:40:00,64.569,64.593,64.565,64.579,56000000.0
2009-12-14 01:45:00,64.583,64.625,64.573,64.601,52800000.0
2009-12-14 01:50:00,64.589,64.637,64.571,64.609,64000000.0
2009-12-14 01:55:00,64.611,64.631,64.595,64.624,54400000.0
2009-12-14 02:00:00,64.634,64.662,64.586,64.591,54400000.0
2009-12-14 02:05:00,64.578,64.578,64.492,64.507,64000000.0
2009-12-14 02:10:00,64.519,64.558,64.519,64.553,52800000.0
2009-12-14 02:15:00,64.543,64.555,64.498,64.555,56000000.0
2009-12-14 02:20:00,64.519,64.557,64.468,64.517,56000000.0
2009-12-14 02:25:00,64.521,64.521,64.474,64.477,56000000.0
2009-12-14 02:30:00,64.47,64.537,64.468,64.515,52800000.0
2009-12-14 02:35:00,64.518,64.533,64.458,64.462,60800000.0
2009-12-14 02:40:00,64.461,64.496,64.429,64.429,43200000.0
2009-12-14 02:45:00,64.437,64.441,64.32,64.405,56000000.0
2009-12-14 02:50:00,64.412,64.437,64.394,64.414,59200000.0
2009-12-14 02:55:00,64.408,64.408,64.295,64.322,56000000.0
2009-12-14 03:00:00,64.301,64.346,64.232,64.346,67200000.0
2009-12-14 03:05:00,64.328,64.372,64.325,64.359,67600000.0
2009-12-14 03:10:00,64.368,64.373,64.322,64.322,56000000.0
2009-12-14 03:15:00,64.33,64.351,64.314,64.33,52800000.0
2009-12-14 03:20:00,64.33,64.373,64.33,64.355,58000000.0
2009-12-14 03:25:00,64.354,64.358,64.322,64.352,60800000.0
2009-12-14 03:30:00,64.358,64.391,64.349,64.37,56000000.0
2009-12-14 03:35:00,64.367,64.398,64.363,64.366,48400000.0
2009-12-14 03:40:00,64.368,64.373,64.351,64.351,52800000.0
2009-12-14 03:45:00,64.343,64.343,64.277,64.286,59200000.0
2009-12-14 03:50:00,64.285,64.285,64.175,64.199,65600000.0
2009-12-14 03:55:00,64.157,64.158,64.049,64.158,56000000.0
2009-12-14 04:00:00,64.149,64.161,64.037,64.044,57600000.0
2009-12-14 04:05:00,64.047,64.088,64.039,64.083,54400000.0
2009-12-14 04:10:00,64.082,64.087,64.052,64.052,65600000.0
2009-12-14 04:15:00,64.067,64.067,64.008,64.015,60800000.0
2009-12-14 04:20:00,64.036,64.082,64.036,64.079,62400000.0
2009-12-14 04:25:00,64.07,64.081,64.056,64.074,62400000.0
2009-12-14 04:30:00,64.067,64.086,63.992,64.076,59200000.0
2009-12-14 04:35:00,64.079,64.085,64.053,64.07,59200000.0
2009-12-14 04:40:00,64.057,64.062,64.009,64.009,56000000.0
2009-12-14 04:45:00,64.005,64.029,63.993,64.029,40000000.0
2009-12-14 04:50:00,64.039,64.05,64.016,64.027,62800000.0
2009-12-14 04:55:00,64.02,64.07,64.003,64.058,65600000.0
2009-12-14 05:00:00,64.064,64.084,64.045,64.08,62400000.0
2009-12-14 05:05:00,64.087,64.136,64.086,64.123,56000000.0
2009-12-14 05:10:00,64.118,64.13,64.091,64.122,62400000.0
2009-12-14 05:15:00,64.101,64.122,64.017,64.02,49600000.0
2009-12-14 05:20:00,64.021,64.053,63.969,63.995,58600000.0
2009-12-14 05:25:00,64.001,64.013,63.946,63.946,57600000.0
2009-12-14 05:30:00,63.945,63.965,63.885,63.889,54800000.0
2009-12-14 05:35:00,63.869,63.876,63.842,63.852,60800000.0
2009-12-14 05:40:00,63.857,63.857,63.811,63.829,57600000.0
2009-12-14 05:45:00,63.811,63.811,63.748,63.748,67200000.0
2009-12-14 05:50:00,63.748,63.869,63.739,63.869,70400000.0
2009-12-14 05:55:00,63.859,63.861,63.788,63.828,60800000.0
2009-12-14 06:00:00,63.809,63.846,63.795,63.843,67200000.0
2009-12-14 06:05:00,63.853,63.897,63.779,63.886,60800000.0
2009-12-14 06:10:00,63.877,63.889,63.862,63.88,52800000.0
2009-12-14 06:15:00,63.867,63.88,63.818,63.821,56000000.0
2009-12-14 06:20:00,63.889,64.487,63.889,64.254,52800000.0
2009-12-14 06:25:00,64.291,64.446,64.271,64.446,56000000.0
2009-12-14 06:30:00,64.451,64.57,64.451,64.542,62400000.0
2009-12-14 06:35:00,64.51,64.512,64.389,64.392,60200000.0
2009-12-14 06:40:00,64.385,64.503,64.333,64.48,63400000.0
2009-12-14 06:45:00,64.465,64.49,64.43,64.466,62400000.0
2009-12-14 06:50:00,64.461,64.501,64.423,64.483,59200000.0
2009-12-14 06:55:00,64.486,64.493,64.425,64.435,65600000.0
2009-12-14 07:00:00,64.44,64.467,64.345,64.461,65600000.0
2009-12-14 07:05:00,64.46,64.482,64.432,64.475,56000000.0
2009-12-14 07:10:00,64.49,64.509,64.483,64.488,54400000.0
2009-12-14 07:15:00,64.465,64.467,64.345,64.348,57600000.0
2009-12-14 07:20:00,64.331,64.353,64.318,64.321,59200000.0
2009-12-14 07:25:00,64.34,64.392,64.32,64.349,60800000.0
2009-12-14 07:30:00,64.347,64.362,64.311,64.311,65600000.0
2009-12-14 07:35:00,64.315,64.378,64.315,64.35,48000000.0
2009-12-14 07:40:00,64.354,64.361,64.318,64.322,59200000.0
2009-12-14 07:45:00,64.319,64.319,64.271,64.281,70800000.0
2009-12-14 07:50:00,64.287,64.295,64.264,64.264,60800000.0
2009-12-14 07:55:00,64.259,64.345,64.244,64.345,49600000.0
2009-12-14 08:00:00,64.329,64.434,64.311,64.434,46400000.0
2009-12-14 08:05:00,64.435,64.435,64.389,64.405,57600000.0
2009-12-14 08:10:00,64.417,64.428,64.391,64.412,58000000.0
2009-12-14 08:15:00,64.431,64.442,64.403,64.409,62400000.0
2009-12-14 08:20:00,64.413,64.415,64.275,64.275,51200000.0
2009-12-14 08:25:00,64.271,64.271,64.165,64.254,48000000.0
2009-12-14 08:30:00,64.244,64.244,64.188,64.201,56000000.0
2009-12-14 08:35:00,64.204,64.204,64.146,64.181,59600000.0
2009-12-14 08:40:00,64.186,64.315,64.186,64.305,65600000.0
2009-12-14 08:45:00,64.297,64.336,64.287,64.336,59200000.0
2009-12-14 08:50:00,64.335,64.336,64.254,64.263,69800000.0
2009-12-14 08:55:00,64.25,64.278,64.247,64.278,54800000.0
2009-12-14 09:00:00,64.274,64.274,64.193,64.208,56400000.0
2009-12-14 09:05:00,64.216,64.259,64.199,64.234,56400000.0
2009-12-14 09:10:00,64.225,64.272,64.217,64.265,59200000.0
2009-12-14 09:15:00,64.262,64.266,64.196,64.202,58600000.0
2009-12-14 09:20:00,64.209,64.262,64.204,64.253,70400000.0
2009-12-14 09:25:00,64.243,64.29,64.235,64.235,56000000.0
2009-12-14 09:30:00,64.239,64.239,64.202,64.231,60800000.0
2009-12-14 09:35:00,64.234,64.269,64.193,64.256,60800000.0
2009-12-14 09:40:00,64.245,64.265,64.234,64.24,51200000.0
2009-12-14 09:45:00,64.248,64.288,64.248,64.252,57600000.0
2009-12-14 09:50:00,64.264,64.264,64.186,64.199,65600000.0
2009-12-14 09:55:00,64.202,64.226,64.102,64.173,60800000.0
2009-12-14 10:00:00,64.175,64.302,64.171,64.282,57600000.0
2009-12-14 10:05:00,64.259,64.349,64.259,64.343,62400000.0
2009-12-14 10:10:00,64.331,64.331,64.239,64.272,59200000.0
2009-12-14 10:15:00,64.263,64.263,64.202,64.203,54800000.0
2009-12-14 10:20:00,64.184,64.203,64.166,64.195,59600000.0
2009-12-14 10:25:00,64.202,64.253,64.196,64.238,55400000.0
2009-12-14 10:30:00,64.221,64.27,64.216,64.25,65600000.0
2009-12-14 10:35:00,64.249,64.261,64.154,64.208,49600000.0
2009-12-14 10:40:00,64.198,64.218,64.178,64.178,53200000.0
2009-12-14 10:45:00,64.167,64.174,64.121,64.141,57600000.0
2009-12-14 10:50:00,64.144,64.233,64.144,64.233,66000000.0
2009-12-14 10:55:00,64.239,64.239,64.136,64.211,51600000.0
2009-12-14 11:00:00,64.224,64.23,64.183,64.196,62400000.0
2009-12-14 11:05:00,64.188,64.188,64.094,64.146,45800000.0
2009-12-14 11:10:00,64.118,64.137,64.104,64.104,65600000.0
2009-12-14 11:15:00,64.092,64.122,64.025,64.122,54400000.0
2009-12-14 11:20:00,64.122,64.157,64.111,64.117,64000000.0
2009-12-14 11:25:00,64.097,64.102,64.037,64.057,58000000.0
2009-12-14 11:30:00,64.067,64.108,64.067,64.102,68200000.0
2009-12-14 11:35:00,64.108,64.157,64.108,64.155,56000000.0
2009-12-14 11:40:00,64.153,64.172,64.139,64.165,62800000.0
2009-12-14 11:45:00,64.171,64.179,64.14,64.143,51200000.0
2009-12-14 11:50:00,64.161,64.182,64.128,64.128,65600000.0
2009-12-14 11:55:00,64.12,64.152,64.112,64.152,61200000.0
2009-12-14 12:00:00,64.151,64.183,64.143,64.16,60800000.0
2009-12-14 12:05:00,64.152,64.162,64.142,64.152,57600000.0
2009-12-14 12:10:00,64.16,64.168,64.129,64.149,54400000.0
2009-12-14 12:15:00,64.145,64.192,64.128,64.192,59200000.0
2009-12-14 12:20:00,64.177,64.185,64.155,64.18,56000000.0
2009-12-14 12:25:00,64.183,64.196,64.153,64.162,65600000.0
2009-12-14 12:30:00,64.151,64.151,64.117,64.133,50000000.0
2009-12-14 12:35:00,64.125,64.16,64.056,64.16,59200000.0
2009-12-14 12:40:00,64.164,64.181,64.14,64.178,57600000.0
2009-12-14 12:45:00,64.175,64.175,64.116,64.131,51600000.0
2009-12-14 12:50:00,64.146,64.155,64.097,64.101,60800000.0
2009-12-14 12:55:00,64.098,64.113,64.064,64.076,52800000.0
2009-12-14 13:00:00,64.079,64.087,64.061,64.084,52800000.0
2009-12-14 13:05:00,64.076,64.085,64.057,64.081,51200000.0
2009-12-14 13:10:00,64.086,64.095,64.005,64.005,46400000.0
2009-12-14 13:15:00,63.987,63.999,63.971,63.984,46400000.0
2009-12-14 13:20:00,63.979,64.017,63.975,64.017,51200000.0
2009-12-14 13:25:00,64.017,64.082,63.947,64.038,64000000.0
2009-12-14 13:30:00,64.005,64.011,63.993,63.993,54400000.0
2009-12-14 13:35:00,63.98,64.032,63.964,64.032,118800000.0
2009-12-14 13:40:00,64.026,64.104,64.026,64.064,128000000.0
2009-12-14 13:45:00,64.063,64.065,64.007,64.007,88000000.0
2009-12-14 13:50:00,63.977,64.036,63.977,64.01,115200000.0
2009-12-14 13:55:00,64.021,64.06,64.021,64.038,104000000.0
2009-12-14 14:00:00,64.028,64.062,64.005,64.043,120000000.0
2009-12-14 14:05:00,64.032,64.105,64.024,64.105,164800000.0
2009-12-14 14:10:00,64.115,64.151,64.115,64.141,115200000.0
2009-12-14 14:15:00,64.145,64.151,64.083,64.104,102400000.0
2009-12-14 14:20:00,64.11,64.119,64.093,64.103,139200000.0
2009-12-14 14:25:00,64.106,64.164,64.106,64.142,158400000.0
2009-12-14 14:30:00,64.139,64.153,64.123,64.142,141200000.0
2009-12-14 14:35:00,64.139,64.145,64.099,64.12,158800000.0
2009-12-14 14:40:00,64.113,64.128,64.105,64.114,146600000.0
2009-12-14 14:45:00,64.118,64.121,64.096,64.098,80000000.0
2009-12-14 14:50:00,64.107,64.13,64.075,64.088,96400000.0
2009-12-14 14:55:00,64.089,64.116,64.079,64.114,60200000.0
2009-12-14 15:00:00,64.113,64.138,64.089,64.135,98000000.0
2009-12-14 15:05:00,64.132,64.142,64.07,64.08,120000000.0
2009-12-14 15:10:00,64.089,64.12,64.089,64.097,182800000.0
2009-12-14 15:15:00,64.102,64.121,64.098,64.112,120000000.0
2009-12-14 15:20:00,64.122,64.164,64.12,64.164,115200000.0
2009-12-14 15:25:00,64.162,64.227,64.098,64.098,212000000.0
2009-12-14 15:30:00,64.079,64.181,64.049,64.147,259200000.0
2009-12-14 15:35:00,64.137,64.138,64.114,64.12,192000000.0
2009-12-14 15:40:00,64.132,64.132,64.093,64.117,158800000.0
2009-12-14 15:45:00,64.134,64.139,64.061,64.076,124600000.0
2009-12-14 15:50:00,64.064,64.083,64.057,64.059,142400000.0
2009-12-14 15:55:00,64.077,64.129,64.052,64.129,163600000.0
2009-12-14 16:00:00,64.13,64.165,64.124,64.124,224800000.0
2009-12-14 16:05:00,64.133,64.163,64.128,64.153,204200000.0
2009-12-14 16:10:00,64.157,64.234,64.144,64.212,264000000.0
2009-12-14 16:15:00,64.207,64.229,64.2,64.211,225600000.0
2009-12-14 16:20:00,64.218,64.227,64.194,64.201,180600000.0
2009-12-14 16:25:00,64.211,64.235,64.204,64.211,125000000.0
2009-12-14 16:30:00,64.214,64.231,64.197,64.212,173600000.0
2009-12-14 16:35:00,64.211,64.214,64.169,64.187,221200000.0
2009-12-14 16:40:00,64.172,64.185,64.125,64.169,236800000.0
2009-12-14 16:45:00,64.156,64.224,64.154,64.189,284800000.0
2009-12-14 16:50:00,64.197,64.242,64.185,64.239,194000000.0
2009-12-14 16:55:00,64.229,64.25,64.209,64.24,187600000.0
2009-12-14 17:00:00,64.242,64.242,64.196,64.2,209600000.0
2009-12-14 17:05:00,64.195,64.217,64.179,64.197,276600000.0
2009-12-14 17:10:00,64.204,64.233,64.186,64.233,140800000.0
2009-12-14 17:15:00,64.233,64.245,64.214,64.225,165200000.0
2009-12-14 17:20:00,64.219,64.264,64.214,64.259,91200000.0
2009-12-14 17:25:00,64.261,64.291,64.255,64.277,158400000.0
2009-12-14 17:30:00,64.283,64.304,64.269,64.298,287800000.0
2009-12-14 17:35:00,64.299,64.315,64.276,64.304,216400000.0
2009-12-14 17:40:00,64.304,64.307,64.266,64.283,270800000.0
2009-12-14 17:45:00,64.287,64.345,64.287,64.344,234000000.0
2009-12-14 17:50:00,64.37,64.394,64.343,64.373,218400000.0
2009-12-14 17:55:00,64.395,64.416,64.321,64.321,241400000.0
2009-12-14 18:00:00,64.322,64.364,64.308,64.336,177600000.0
2009-12-14 18:05:00,64.332,64.338,64.303,64.326,227200000.0
2009-12-14 18:10:00,64.328,64.371,64.327,64.364,118400000.0
2009-12-14 18:15:00,64.37,64.402,64.365,64.402,206800000.0
2009-12-14 18:20:00,64.393,64.411,64.373,64.405,207400000.0
2009-12-14 18:25:00,64.403,64.403,64.356,64.389,136000000.0
2009-12-14 18:30:00,64.416,64.518,64.416,64.517,232400000.0
2009-12-14 18:35:00,64.519,64.628,64.509,64.623,275200000.0
2009-12-14 18:40:00,64.632,64.642,64.604,64.606,296400000.0
2009-12-14 18:45:00,64.61,64.645,64.592,64.645,238400000.0
2009-12-14 18:50:00,64.645,64.645,64.584,64.586,150400000.0
2009-12-14 18:55:00,64.596,64.61,64.577,64.589,121600000.0
2009-12-14 19:00:00,64.584,64.598,64.57,64.571,125800000.0
2009-12-14 19:05:00,64.549,64.63,64.543,64.62,182800000.0
2009-12-14 19:10:00,64.627,64.631,64.547,64.585,142400000.0
2009-12-14 19:15:00,64.58,64.625,64.565,64.623,131000000.0
2009-12-14 19:20:00,64.627,64.634,64.543,64.543,107200000.0
2009-12-14 19:25:00,64.533,64.541,64.509,64.513,188200000.0
2009-12-14 19:30:00,64.505,64.589,64.488,64.585,193000000.0
2009-12-14 19:35:00,64.593,64.632,64.592,64.602,113600000.0
2009-12-14 19:40:00,64.594,64.602,64.541,64.551,104400000.0
2009-12-14 19:45:00,64.542,64.566,64.528,64.566,102400000.0
2009-12-14 19:50:00,64.556,64.563,64.485,64.485,72000000.0
2009-12-14 19:55:00,64.479,64.512,64.471,64.495,96000000.0
2009-12-14 20:00:00,64.489,64.489,64.446,64.447,105400000.0
2009-12-14 20:05:00,64.443,64.523,64.442,64.523,151400000.0
2009-12-14 20:10:00,64.519,64.519,64.486,64.496,113600000.0
2009-12-14 20:15:00,64.463,64.492,64.452,64.458,117800000.0
2009-12-14 20:20:00,64.463,64.51,64.463,64.497,59200000.0
2009-12-14 20:25:00,64.497,64.57,64.493,64.568,70800000.0
2009-12-14 20:30:00,64.563,64.58,64.53,64.547,73000000.0
2009-12-14 20:35:00,64.546,64.552,64.52,64.532,62400000.0
2009-12-14 20:40:00,64.528,64.544,64.507,64.507,49600000.0
2009-12-14 20:45:00,64.493,64.522,64.484,64.489,72000000.0
2009-12-14 20:50:00,64.477,64.53,64.477,64.513,80000000.0
2009-12-14 20:55:00,64.518,64.527,64.512,64.527,74600000.0
2009-12-14 21:00:00,64.528,64.535,64.508,64.526,62400000.0
2009-12-14 21:05:00,64.531,64.533,64.497,64.531,78400000.0
2009-12-14 21:10:00,64.533,64.564,64.529,64.554,78800000.0
2009-12-14 21:15:00,64.561,64.561,64.477,64.48,104000000.0
2009-12-14 21:20:00,64.487,64.49,64.448,64.479,54800000.0
2009-12-14 21:25:00,64.483,64.499,64.454,64.465,121600000.0
2009-12-14 21:30:00,64.472,64.472,64.433,64.462,57400000.0
2009-12-14 21:35:00,64.472,64.472,64.447,64.454,52800000.0
2009-12-14 21:40:00,64.411,64.449,64.411,64.423,61800000.0
2009-12-14 21:45:00,64.425,64.452,64.425,64.45,85000000.0
2009-12-14 21:50:00,64.423,64.474,64.423,64.474,75200000.0
2009-12-14 21:55:00,64.47,64.47,64.384,64.446,104000000.0
2009-12-14 22:00:00,64.445,64.467,64.424,64.466,64000000.0
2009-12-14 22:05:00,64.459,64.473,64.445,64.445,69200000.0
2009-12-14 22:10:00,64.419,64.46,64.419,64.46,72000000.0
2009-12-14 22:15:00,64.46,64.488,64.418,64.488,67600000.0
2009-12-14 22:20:00,64.487,64.498,64.443,64.453,56000000.0
2009-12-14 22:25:00,64.459,64.477,64.451,64.455,64000000.0
2009-12-14 22:30:00,64.456,64.482,64.438,64.466,87400000.0
2009-12-14 22:35:00,64.485,64.487,64.465,64.474,130600000.0
2009-12-14 22:40:00,64.472,64.48,64.422,64.449,57600000.0
2009-12-14 22:45:00,64.459,64.466,64.439,64.44,62800000.0
2009-12-14 22:50:00,64.45,64.479,64.45,64.477,57600000.0
2009-12-14 22:55:00,64.477,64.477,64.437,64.437,57600000.0
2009-12-14 23:00:00,64.43,64.462,64.413,64.452,64000000.0
2009-12-14 23:05:00,64.439,64.502,64.439,64.48,92800000.0
2009-12-14 23:10:00,64.489,64.507,64.444,64.444,68800000.0
2009-12-14 23:15:00,64.444,64.459,64.424,64.426,52800000.0
2009-12-14 23:20:00,64.444,64.5,64.442,64.5,54400000.0
2009-12-14 23:25:00,64.498,64.499,64.479,64.487,64000000.0
2009-12-14 23:30:00,64.489,64.509,64.487,64.497,59200000.0
2009-12-14 23:35:00,64.488,64.499,64.458,64.494,64000000.0
2009-12-14 23:40:00,64.46,64.495,64.456,64.473,76800000.0
2009-12-14 23:45:00,64.473,64.473,64.437,64.453,54400000.0
2009-12-14 23:50:00,64.462,64.5,64.457,64.491,59200000.0
2009-12-14 23:55:00,64.5,64.506,64.432,64.453,51200000.0
2009-12-15 00:00:00,64.453,64.457,64.376,64.398,64000000.0
2009-12-15 00:05:00,64.408,64.437,64.395,64.397,56000000.0
2009-12-15 00:10:00,64.38,64.414,64.367,64.389,100800000.0
2009-12-15 00:15:00,64.395,64.456,64.395,64.432,78400000.0
2009-12-15 00:20:00,64.436,64.456,64.424,64.444,65600000.0
2009-12-15 00:25:00,64.457,64.465,64.435,64.457,75200000.0
2009-12-15 00:30:00,64.441,64.449,64.39,64.412,60800000.0
2009-12-15 00:35:00,64.409,64.417,64.323,64.412,81600000.0
2009-12-15 00:40:00,64.431,64.437,64.414,64.43,51200000.0
2009-12-15 00:45:00,64.434,64.446,64.404,64.429,60800000.0
2009-12-15 00:50:00,64.421,64.458,64.421,64.456,67200000.0
2009-12-15 00:55:00,64.454,64.478,64.446,64.453,72000000.0
2009-12-15 01:00:00,64.447,64.461,64.425,64.46,80000000.0
2009-12-15 01:05:00,64.448,64.468,64.44,64.44,75200000.0
2009-12-15 01:10:00,64.46,64.464,64.442,64.455,59200000.0
2009-12-15 01:15:00,64.451,64.455,64.428,64.44,75200000.0
2009-12-15 01:20:00,64.447,64.454,64.41,64.415,65600000.0
2009-12-15 01:25:00,64.405,64.443,64.405,64.443,62800000.0
2009-12-15 01:30:00,64.433,64.446,64.416,64.44,62400000.0
2009-12-15 01:35:00,64.452,64.47,64.42,64.468,54400000.0
2009-12-15 01:40:00,64.476,64.495,64.456,64.483,72000000.0
2009-12-15 01:45:00,64.488,64.488,64.435,64.456,64000000.0
2009-12-15 01:50:00,64.455,64.46,64.44,64.46,83000000.0
2009-12-15 01:55:00,64.44,64.473,64.44,64.465,65600000.0
2009-12-15 02:00:00,64.451,64.479,64.448,64.477,54400000.0
2009-12-15 02:05:00,64.468,64.525,64.456,64.524,64000000.0
2009-12-15 02:10:00,64.521,64.547,64.508,64.547,53200000.0
2009-12-15 02:15:00,64.55,64.571,64.544,64.556,56000000.0
2009-12-15 02:20:00,64.545,64.584,64.445,64.564,62400000.0
2009-12-15 02:25:00,64.568,64.569,64.521,64.521,56000000.0
2009-12-15 02:30:00,64.5,64.506,64.363,64.405,52800000.0
2009-12-15 02:35:00,64.404,64.404,64.335,64.361,60800000.0
2009-12-15 02:40:00,64.366,64.424,64.365,64.368,43600000.0
2009-12-15 02:45:00,64.38,64.496,64.379,64.451,56000000.0
2009-12-15 02:50:00,64.416,64.488,64.411,64.462,59200000.0
2009-12-15 02:55:00,64.467,64.504,64.431,64.489,56000000.0
2009-12-15 03:00:00,64.496,64.506,64.448,64.48,66000000.0
2009-12-15 03:05:00,64.461,64.479,64.436,64.436,62400000.0
2009-12-15 03:10:00,64.467,64.468,64.434,64.449,56000000.0
2009-12-15 03:15:00,64.452,64.465,64.43,64.459,56000000.0
2009-12-15 03:20:00,64.449,64.464,64.432,64.457,58000000.0
2009-12-15 03:25:00,64.454,64.465,64.444,64.444,60800000.0
2009-12-15 03:30:00,64.465,64.468,64.428,64.449,56000000.0
2009-12-15 03:35:00,64.461,64.467,64.415,64.415,48000000.0
2009-12-15 03:40:00,64.412,64.422,64.399,64.413,52200000.0
2009-12-15 03:45:00,64.418,64.459,64.402,64.459,58600000.0
2009-12-15 03:50:00,64.458,64.479,64.436,64.477,65600000.0
2009-12-15 03:55:00,64.48,64.497,64.473,64.497,56000000.0
2009-12-15 04:00:00,64.476,64.499,64.453,64.486,57600000.0
2009-12-15 04:05:00,64.476,64.482,64.43,64.43,54400000.0
2009-12-15 04:10:00,64.459,64.464,64.424,64.424,66000000.0
2009-12-15 04:15:00,64.459,64.465,64.422,64.427,60800000.0
2009-12-15 04:20:00,64.412,64.412,64.372,64.393,62400000.0
2009-12-15 04:25:00,64.394,64.4,64.351,64.374,62400000.0
2009-12-15 04:30:00,64.365,64.384,64.289,64.374,67200000.0
2009-12-15 04:35:00,64.378,64.386,64.344,64.377,59600000.0
2009-12-15 04:40:00,64.372,64.392,64.355,64.381,56000000.0
2009-12-15 04:45:00,64.387,64.41,64.386,64.41,40000000.0
2009-12-15 04:50:00,64.407,64.416,64.368,64.397,62400000.0
2009-12-15 04:55:00,64.41,64.423,64.398,64.402,65600000.0
2009-12-15 05:00:00,64.405,64.424,64.388,64.424,62400000.0
2009-12-15 05:05:00,64.418,64.439,64.387,64.426,56000000.0
2009-12-15 05:10:00,64.429,64.451,64.405,64.445,62400000.0
2009-12-15 05:15:00,64.437,64.463,64.437,64.456,49000000.0
2009-12-15 05:20:00,64.451,64.459,64.427,64.436,59200000.0
2009-12-15 05:25:00,64.432,64.432,64.403,64.422,57600000.0
2009-12-15 05:30:00,64.421,64.441,64.391,64.415,54400000.0
2009-12-15 05:35:00,64.425,64.426,64.39,64.413,60800000.0
2009-12-15 05:40:00,64.418,64.433,64.4,64.431,57600000.0
2009-12-15 05:45:00,64.429,64.45,64.427,64.45,67200000.0
2009-12-15 05:50:00,64.454,64.469,64.441,64.469,70400000.0
2009-12-15 05:55:00,64.463,64.463,64.396,64.453,60800000.0
2009-12-15 06:00:00,64.449,64.45,64.428,64.445,67200000.0
2009-12-15 06:05:00,64.443,64.469,64.373,64.442,60800000.0
2009-12-15 06:10:00,64.437,64.455,64.423,64.426,52800000.0
2009-12-15 06:15:00,64.408,64.426,64.402,64.403,56000000.0
2009-12-15 06:20:00,64.413,64.445,64.408,64.444,56000000.0
2009-12-15 06:25:00,64.434,64.474,64.434,64.474,56000000.0
2009-12-15 06:30:00,64.478,64.551,64.478,64.533,62800000.0
2009-12-15 06:35:00,64.534,64.567,64.527,64.56,60800000.0
2009-12-15 06:40:00,64.539,64.553,64.513,64.531,74000000.0
2009-12-15 06:45:00,64.552,64.626,64.552,64.621,62400000.0
2009-12-15 06:50:00,64.615,64.622,64.549,64.558,59200000.0
2009-12-15 06:55:00,64.552,64.586,64.534,64.556,64000000.0
2009-12-15 07:00:00,64.57,64.592,64.486,64.58,65600000.0
2009-12-15 07:05:00,64.58,64.58,64.531,64.551,56000000.0
2009-12-15 07:10:00,64.551,64.558,64.526,64.544,54800000.0
2009-12-15 07:15:00,64.549,64.569,64.539,64.558,57600000.0
2009-12-15 07:20:00,64.554,64.583,64.535,64.535,54400000.0
2009-12-15 07:25:00,64.551,64.551,64.527,64.533,60800000.0
2009-12-15 07:30:00,64.487,64.549,64.484,64.484,65600000.0
2009-12-15 07:35:00,64.466,64.485,64.434,64.434,56000000.0
2009-12-15 07:40:00,64.431,64.468,64.43,64.468,59200000.0
2009-12-15 07:45:00,64.475,64.475,64.43,64.435,70800000.0
2009-12-15 07:50:00,64.42,64.439,64.411,64.428,60800000.0
2009-12-15 07:55:00,64.429,64.458,64.419,64.451,49600000.0
2009-12-15 08:00:00,64.461,64.52,64.44,64.513,46800000.0
2009-12-15 08:05:00,64.514,64.528,64.487,64.503,57600000.0
2009-12-15 08:10:00,64.509,64.519,64.475,64.489,56000000.0
2009-12-15 08:15:00,64.493,64.515,64.479,64.495,62400000.0
2009-12-15 08:20:00,64.456,64.503,64.441,64.479,51200000.0
2009-12-15 08:25:00,64.469,64.484,64.469,64.473,48000000.0
2009-12-15 08:30:00,64.477,64.495,64.477,64.491,56000000.0
2009-12-15 08:35:00,64.476,64.494,64.441,64.479,60800000.0
2009-12-15 08:40:00,64.472,64.511,64.46,64.509,65600000.0
2009-12-15 08:45:00,64.504,64.53,64.497,64.529,59200000.0
2009-12-15 08:50:00,64.499,64.537,64.499,64.528,67200000.0
2009-12-15 08:55:00,64.526,64.527,64.481,64.517,54400000.0
2009-12-15 09:00:00,64.528,64.606,64.528,64.584,56000000.0
2009-12-15 09:05:00,64.59,64.631,64.588,64.604,56000000.0
2009-12-15 09:10:00,64.613,64.629,64.585,64.605,59200000.0
2009-12-15 09:15:00,64.593,64.649,64.593,64.643,59200000.0
2009-12-15 09:20:00,64.639,64.639,64.578,64.587,69800000.0
2009-12-15 09:25:00,64.589,64.6,64.566,64.577,56000000.0
2009-12-15 09:30:00,64.577,64.589,64.558,64.573,60800000.0
2009-12-15 09:35:00,64.577,64.612,64.545,64.605,60800000.0
2009-12-15 09:40:00,64.607,64.608,64.523,64.523,51200000.0
2009-12-15 09:45:00,64.534,64.578,64.529,64.529,57600000.0
2009-12-15 09:50:00,64.52,64.554,64.469,64.487,66000000.0
2009-12-15 09:55:00,64.509,64.512,64.386,64.497,60800000.0
2009-12-15 10:00:00,64.499,64.547,64.48,64.529,52800000.0
2009-12-15 10:05:00,64.507,64.519,64.458,64.458,58400000.0
2009-12-15 10:10:00,64.45,64.469,64.429,64.437,59200000.0
2009-12-15 10:15:00,64.41,64.41,64.329,64.366,55200000.0
2009-12-15 10:20:00,64.334,64.336,64.263,64.319,58600000.0
2009-12-15 10:25:00,64.32,64.32,64.209,64.209,56000000.0
2009-12-15 10:30:00,64.193,64.25,64.172,64.25,65000000.0
2009-12-15 10:35:00,64.244,64.282,64.175,64.249,49600000.0
2009-12-15 10:40:00,64.245,64.337,64.245,64.333,52800000.0
2009-12-15 10:45:00,64.322,64.337,64.305,64.337,57600000.0
2009-12-15 10:50:00,64.343,64.343,64.291,64.321,65600000.0
2009-12-15 10:55:00,64.332,64.351,64.242,64.337,51200000.0
2009-12-15 11:00:00,64.335,64.39,64.33,64.39,56000000.0
2009-12-15 11:05:00,64.411,64.452,64.358,64.44,54400000.0
2009-12-15 11:10:00,64.44,64.461,64.395,64.395,66000000.0
2009-12-15 11:15:00,64.387,64.395,64.365,64.37,62800000.0
2009-12-15 11:20:00,64.371,64.413,64.371,64.413,59600000.0
2009-12-15 11:25:00,64.403,64.43,64.379,64.39,64000000.0
2009-12-15 11:30:00,64.371,64.394,64.338,64.342,68800000.0
2009-12-15 11:35:00,64.34,64.4,64.326,64.397,56000000.0
2009-12-15 11:40:00,64.396,64.4,64.353,64.365,62800000.0
2009-12-15 11:45:00,64.385,64.393,64.329,64.334,51200000.0
2009-12-15 11:50:00,64.351,64.388,64.35,64.379,65400000.0
2009-12-15 11:55:00,64.377,64.379,64.313,64.347,60800000.0
2009-12-15 12:00:00,64.343,64.343,64.317,64.329,60800000.0
2009-12-15 12:05:00,64.328,64.42,64.328,64.4,57600000.0
2009-12-15 12:10:00,64.402,64.43,64.39,64.396,54800000.0
2009-12-15 12:15:00,64.391,64.433,64.381,64.433,59000000.0
2009-12-15 12:20:00,64.433,64.479,64.423,64.463,56000000.0
2009-12-15 12:25:00,64.468,64.496,64.44,64.496,65000000.0
2009-12-15 12:30:00,64.494,64.512,64.475,64.482,49600000.0
2009-12-15 12:35:00,64.478,64.498,64.404,64.484,59200000.0
2009-12-15 12:40:00,64.478,64.504,64.456,64.504,57600000.0
2009-12-15 12:45:00,64.508,64.508,64.48,64.508,51600000.0
2009-12-15 12:50:00,64.507,64.542,64.482,64.53,60800000.0
2009-12-15 12:55:00,64.532,64.544,64.523,64.532,60800000.0
2009-12-15 13:00:00,64.521,64.53,64.486,64.502,53200000.0
2009-12-15 13:05:00,64.509,64.568,64.509,64.559,51200000.0
2009-12-15 13:10:00,64.537,64.537,64.488,64.506,46400000.0
2009-12-15 13:15:00,64.503,64.522,64.492,64.512,46400000.0
2009-12-15 13:20:00,64.497,64.503,64.465,64.476,57600000.0
2009-12-15 13:25:00,64.469,64.495,64.363,64.444,64000000.0
2009-12-15 13:30:00,64.456,64.482,64.453,64.482,62400000.0
2009-12-15 13:35:00,64.484,64.53,64.476,64.528,118400000.0
2009-12-15 13:40:00,64.484,64.588,64.484,64.588,129200000.0
2009-12-15 13:45:00,64.588,64.592,64.528,64.528,88400000.0
2009-12-15 13:50:00,64.526,64.538,64.491,64.504,115600000.0
2009-12-15 13:55:00,64.507,64.565,64.506,64.53,104400000.0
2009-12-15 14:00:00,64.52,64.525,64.482,64.518,120000000.0
2009-12-15 14:05:00,64.527,64.536,64.513,64.534,164800000.0
2009-12-15 14:10:00,64.53,64.535,64.511,64.526,114400000.0
2009-12-15 14:15:00,64.529,64.529,64.497,64.499,102400000.0
2009-12-15 14:20:00,64.508,64.509,64.406,64.408,138600000.0
2009-12-15 14:25:00,64.409,64.416,64.352,64.374,158400000.0
2009-12-15 14:30:00,64.35,64.403,64.341,64.403,140800000.0
2009-12-15 14:35:00,64.417,64.458,64.393,64.458,158400000.0
2009-12-15 14:40:00,64.464,64.477,64.435,64.477,146600000.0
2009-12-15 14:45:00,64.48,64.48,64.407,64.421,80000000.0
2009-12-15 14:50:00,64.433,64.458,64.419,64.436,96000000.0
2009-12-15 14:55:00,64.433,64.451,64.408,64.442,60800000.0
2009-12-15 15:00:00,64.424,64.509,64.407,64.502,97600000.0
2009-12-15 15:05:00,64.488,64.496,64.444,64.454,120000000.0
2009-12-15 15:10:00,64.448,64.478,64.427,64.477,182800000.0
2009-12-15 15:15:00,64.48,64.521,64.479,64.501,119400000.0
2009-12-15 15:20:00,64.513,64.548,64.511,64.544,115200000.0
2009-12-15 15:25:00,64.525,64.578,64.419,64.443,212800000.0
2009-12-15 15:30:00,64.416,64.505,64.391,64.499,259600000.0
2009-12-15 15:35:00,64.487,64.496,64.449,64.48,192000000.0
2009-12-15 15:40:00,64.486,64.512,64.46,64.51,157800000.0
2009-12-15 15:45:00,64.518,64.563,64.512,64.559,124800000.0
2009-12-15 15:50:00,64.555,64.609,64.554,64.592,142400000.0
2009-12-15 15:55:00,64.588,64.589,64.527,64.539,163200000.0
2009-12-15 16:00:00,64.537,64.599,64.537,64.576,224000000.0
2009-12-15 16:05:00,64.586,64.617,64.525,64.552,204200000.0
2009-12-15 16:10:00,64.555,64.592,64.548,64.592,264800000.0
2009-12-15 16:15:00,64.595,64.627,64.575,64.591,226000000.0
2009-12-15 16:20:00,64.589,64.622,64.567,64.609,180800000.0
2009-12-15 16:25:00,64.608,64.614,64.525,64.533,125600000.0
2009-12-15 16:30:00,64.528,64.552,64.509,64.53,173200000.0
2009-12-15 16:35:00,64.532,64.581,64.532,64.574,220200000.0
2009-12-15 16:40:00,64.579,64.581,64.528,64.556,238000000.0
2009-12-15 16:45:00,64.573,64.575,64.536,64.564,285200000.0
2009-12-15 16:50:00,64.56,64.56,64.507,64.532,195200000.0
2009-12-15 16:55:00,64.53,64.562,64.517,64.517,187200000.0
2009-12-15 17:00:00,64.513,64.568,64.499,64.563,209400000.0
2009-12-15 17:05:00,64.559,64.599,64.529,64.593,276600000.0
2009-12-15 17:10:00,64.601,64.652,64.597,64.649,141200000.0
2009-12-15 17:15:00,64.655,64.723,64.648,64.705,164800000.0
2009-12-15 17:20:00,64.746,64.766,64.738,64.742,91200000.0
2009-12-15 17:25:00,64.743,64.752,64.712,64.731,157800000.0
2009-12-15 17:30:00,64.722,64.752,64.707,64.707,287400000.0
2009-12-15 17:35:00,64.705,64.739,64.702,64.738,216000000.0
2009-12-15 17:40:00,64.739,64.804,64.739,64.804,270000000.0
2009-12-15 17:45:00,64.801,64.804,64.727,64.76,233000000.0
2009-12-15 17:50:00,64.776,64.784,64.753,64.772,218000000.0
2009-12-15 17:55:00,64.773,64.796,64.756,64.792,242400000.0
2009-12-15 18:00:00,64.784,64.784,64.697,64.712,178000000.0
2009-12-15 18:05:00,64.716,64.724,64.666,64.681,226600000.0
2009-12-15 18:10:00,64.691,64.701,64.682,64.682,118400000.0
2009-12-15 18:15:00,64.694,64.762,64.694,64.744,206400000.0
2009-12-15 18:20:00,64.76,64.78,64.751,64.768,208000000.0
2009-12-15 18:25:00,64.772,64.794,64.755,64.794,136000000.0
2009-12-15 18:30:00,64.795,64.854,64.795,64.838,232000000.0
2009-12-15 18:35:00,64.832,64.86,64.817,64.837,275200000.0
2009-12-15 18:40:00,64.827,64.871,64.827,64.855,296000000.0
2009-12-15 18:45:00,64.851,64.867,64.831,64.864,238400000.0
2009-12-15 18:50:00,64.86,64.866,64.838,64.838,150400000.0
2009-12-15 18:55:00,64.833,64.882,64.833,64.876,121600000.0
2009-12-15 19:00:00,64.868,64.906,64.861,64.902,126400000.0
2009-12-15 19:05:00,64.896,64.913,64.885,64.887,182400000.0
2009-12-15 19:10:00,64.9,64.911,64.887,64.89,141800000.0
2009-12-15 19:15:00,64.889,64.902,64.866,64.872,131600000.0
2009-12-15 19:20:00,64.859,64.873,64.836,64.842,105600000.0
2009-12-15 19:25:00,64.846,64.864,64.82,64.82,189200000.0
2009-12-15 19:30:00,64.83,64.83,64.722,64.745,194000000.0
2009-12-15 19:35:00,64.736,64.773,64.722,64.764,113600000.0
2009-12-15 19:40:00,64.759,64.786,64.758,64.779,104000000.0
2009-12-15 19:45:00,64.777,64.777,64.747,64.758,102400000.0
2009-12-15 19:50:00,64.752,64.765,64.747,64.756,72000000.0
2009-12-15 19:55:00,64.752,64.763,64.733,64.735,96000000.0
2009-12-15 20:00:00,64.745,64.82,64.745,64.815,105000000.0
2009-12-15 20:05:00,64.812,64.835,64.793,64.835,152400000.0
2009-12-15 20:10:00,64.832,64.832,64.74,64.746,113600000.0
2009-12-15 20:15:00,64.723,64.745,64.706,64.706,118200000.0
2009-12-15 20:20:00,64.703,64.704,64.664,64.672,59200000.0
2009-12-15 20:25:00,64.671,64.688,64.65,64.666,70400000.0
2009-12-15 20:30:00,64.615,64.679,64.615,64.652,73600000.0
2009-12-15 20:35:00,64.655,64.674,64.63,64.638,62800000.0
2009-12-15 20:40:00,64.635,64.659,64.61,64.659,49600000.0
2009-12-15 20:45:00,64.66,64.682,64.649,64.682,72400000.0
2009-12-15 20:50:00,64.682,64.713,64.664,64.704,80000000.0
2009-12-15 20:55:00,64.707,64.707,64.683,64.683,75200000.0
2009-12-15 21:00:00,64.679,64.688,64.671,64.671,65600000.0
2009-12-15 21:05:00,64.675,64.704,64.669,64.675,70400000.0
2009-12-15 21:10:00,64.665,64.698,64.658,64.698,78400000.0
2009-12-15 21:15:00,64.701,64.716,64.69,64.693,104000000.0
2009-12-15 21:20:00,64.692,64.694,64.636,64.66,60800000.0
2009-12-15 21:25:00,64.651,64.664,64.636,64.66,121000000.0
2009-12-15 21:30:00,64.676,64.702,64.663,64.673,57600000.0
2009-12-15 21:35:00,64.685,64.71,64.674,64.699,52800000.0
2009-12-15 21:40:00,64.697,64.732,64.694,64.715,58000000.0
2009-12-15 21:45:00,64.717,64.76,64.704,64.743,85200000.0
2009-12-15 21:50:00,64.74,64.74,64.708,64.708,75200000.0
2009-12-15 21:55:00,64.698,64.706,64.643,64.706,103400000.0
2009-12-15 22:00:00,64.718,64.75,64.714,64.743,64000000.0
2009-12-15 22:05:00,64.763,64.788,64.763,64.778,69000000.0
2009-12-15 22:10:00,64.779,64.809,64.775,64.799,72400000.0
2009-12-15 22:15:00,64.771,64.771,64.723,64.727,67600000.0
2009-12-15 22:20:00,64.717,64.732,64.649,64.662,56000000.0
2009-12-15 22:25:00,64.676,64.679,64.631,64.647,64000000.0
2009-12-15 22:30:00,64.638,64.643,64.594,64.602,87800000.0
2009-12-15 22:35:00,64.598,64.607,64.562,64.562,131200000.0
2009-12-15 22:40:00,64.572,64.586,64.557,64.574,57000000.0
2009-12-15 22:45:00,64.559,64.583,64.54,64.572,62400000.0
2009-12-15 22:50:00,64.571,64.615,64.571,64.615,57600000.0
2009-12-15 22:55:00,64.629,64.637,64.595,64.627,62400000.0
2009-12-15 23:00:00,64.633,64.705,64.633,64.705,50000000.0
2009-12-15 23:05:00,64.697,64.732,64.697,64.719,92200000.0
2009-12-15 23:10:00,64.72,64.724,64.674,64.695,68800000.0
2009-12-15 23:15:00,64.703,64.708,64.666,64.694,52800000.0
2009-12-15 23:20:00,64.683,64.688,64.647,64.675,64000000.0
2009-12-15 23:25:00,64.686,64.686,64.645,64.647,64000000.0
2009-12-15 23:30:00,64.654,64.675,64.627,64.648,59200000.0
2009-12-15 23:35:00,64.644,64.663,64.633,64.663,64000000.0
2009-12-15 23:40:00,64.658,64.685,64.628,64.685,76800000.0
2009-12-15 23:45:00,64.692,64.693,64.661,64.679,54400000.0
2009-12-15 23:50:00,64.661,64.688,64.625,64.667,59200000.0
2009-12-15 23:55:00,64.669,64.671,64.625,64.631,51200000.0
2009-12-16 00:00:00,64.622,64.638,64.566,64.597,63400000.0
2009-12-16 00:05:00,64.58,64.609,64.574,64.607,56000000.0
2009-12-16 00:10:00,64.597,64.602,64.569,64.581,100800000.0
2009-12-16 00:15:00,64.584,64.611,64.572,64.588,81600000.0
2009-12-16 00:20:00,64.591,64.608,64.566,64.608,65000000.0
2009-12-16 00:25:00,64.6,64.657,64.586,64.657,75200000.0
2009-12-16 00:30:00,64.659,64.68,64.651,64.659,60800000.0
2009-12-16 00:35:00,64.638,64.67,64.578,64.64,81600000.0
2009-12-16 00:40:00,64.641,64.665,64.628,64.653,53800000.0
2009-12-16 00:45:00,64.654,64.683,64.618,64.63,60800000.0
2009-12-16 00:50:00,64.637,64.645,64.617,64.633,67200000.0
2009-12-16 00:55:00,64.627,64.677,64.627,64.668,72000000.0
2009-12-16 01:00:00,64.658,64.686,64.649,64.67,80000000.0
2009-12-16 01:05:00,64.663,64.678,64.646,64.662,75200000.0
2009-12-16 01:10:00,64.682,64.686,64.639,64.673,59200000.0
2009-12-16 01:15:00,64.659,64.692,64.655,64.674,75200000.0
2009-12-16 01:20:00,64.679,64.712,64.676,64.699,65600000.0
2009-12-16 01:25:00,64.695,64.702,64.676,64.683,62400000.0
2009-12-16 01:30:00,64.686,64.691,64.648,64.679,62400000.0
2009-12-16 01:35:00,64.675,64.675,64.644,64.662,54400000.0
2009-12-16 01:40:00,64.661,64.668,64.63,64.63,71400000.0
2009-12-16 01:45:00,64.638,64.644,64.624,64.635,64000000.0
2009-12-16 01:50:00,64.635,64.636,64.555,64.559,83200000.0
2009-12-16 01:55:00,64.565,64.571,64.532,64.532,65600000.0
2009-12-16 02:00:00,64.513,64.551,64.496,64.519,54400000.0
2009-12-16 02:05:00,64.523,64.53,64.431,64.443,64000000.0
2009-12-16 02:10:00,64.444,64.513,64.44,64.488,52800000.0
2009-12-16 02:15:00,64.487,64.514,64.482,64.506,56000000.0
2009-12-16 02:20:00,64.509,64.61,64.439,64.601,56000000.0
2009-12-16 02:25:00,64.616,64.65,64.602,64.645,56000000.0
2009-12-16 02:30:00,64.509,64.58,64.409,64.566,52200000.0
2009-12-16 02:35:00,64.569,64.595,64.543,64.585,60800000.0
2009-12-16 02:40:00,64.589,64.63,64.589,64.616,48000000.0
2009-12-16 02:45:00,64.613,64.613,64.494,64.599,56400000.0
2009-12-16 02:50:00,64.606,64.656,64.599,64.624,59200000.0
2009-12-16 02:55:00,64.624,64.649,64.558,64.64,56000000.0
2009-12-16 03:00:00,64.629,64.629,64.521,64.537,67200000.0
2009-12-16 03:05:00,64.531,64.541,64.415,64.466,62400000.0
2009-12-16 03:10:00,64.476,64.501,64.445,64.487,56000000.0
2009-12-16 03:15:00,64.484,64.484,64.416,64.455,60800000.0
2009-12-16 03:20:00,64.459,64.478,64.37,64.37,65600000.0
2009-12-16 03:25:00,64.36,64.469,64.36,64.388,61200000.0
2009-12-16 03:30:00,64.38,64.38,64.336,64.366,56000000.0
2009-12-16 03:35:00,64.373,64.42,64.36,64.419,48000000.0
2009-12-16 03:40:00,64.42,64.424,64.344,64.344,52800000.0
2009-12-16 03:45:00,64.352,64.414,64.352,64.414,59200000.0
2009-12-16 03:50:00,64.421,64.439,64.402,64.435,66000000.0
2009-12-16 03:55:00,64.433,64.433,64.404,64.419,56400000.0
2009-12-16 04:00:00,64.404,64.439,64.404,64.439,57600000.0
2009-12-16 04:05:00,64.454,64.464,64.431,64.432,55200000.0
2009-12-16 04:10:00,64.423,64.435,64.416,64.42,65000000.0
2009-12-16 04:15:00,64.436,64.436,64.396,64.413,60800000.0
2009-12-16 04:20:00,64.434,64.434,64.395,64.415,62800000.0
2009-12-16 04:25:00,64.413,64.428,64.401,64.411,62400000.0
2009-12-16 04:30:00,64.404,64.445,64.333,64.424,59200000.0
2009-12-16 04:35:00,64.416,64.416,64.36,64.407,59000000.0
2009-12-16 04:40:00,64.381,64.422,64.375,64.416,56000000.0
2009-12-16 04:45:00,64.42,64.42,64.393,64.404,40000000.0
2009-12-16 04:50:00,64.399,64.417,64.387,64.402,62400000.0
2009-12-16 04:55:00,64.41,64.415,64.378,64.389,65600000.0
2009-12-16 05:00:00,64.395,64.402,64.34,64.392,62400000.0
2009-12-16 05:05:00,64.38,64.389,64.353,64.363,56000000.0
2009-12-16 05:10:00,64.35,64.399,64.307,64.395,62400000.0
2009-12-16 05:15:00,64.381,64.405,64.232,64.284,49600000.0
2009-12-16 05:20:00,64.286,64.286,64.198,64.26,68800000.0
2009-12-16 05:25:00,64.275,64.341,64.227,64.338,62400000.0
2009-12-16 05:30:00,64.303,64.348,64.277,64.31,54200000.0
2009-12-16 05:35:00,64.314,64.341,64.304,64.33,61200000.0
2009-12-16 05:40:00,64.333,64.333,64.273,64.273,57600000.0
2009-12-16 05:45:00,64.26,64.278,64.239,64.239,67200000.0
2009-12-16 05:50:00,64.238,64.281,64.222,64.281,70400000.0
2009-12-16 05:55:00,64.273,64.279,64.21,64.265,60800000.0
2009-12-16 06:00:00,64.269,64.312,64.267,64.305,66600000.0
2009-12-16 06:05:00,64.299,64.31,64.21,64.27,60800000.0
2009-12-16 06:10:00,64.266,64.283,64.236,64.264,53200000.0
2009-12-16 06:15:00,64.244,64.322,64.244,64.293,57600000.0
2009-12-16 06:20:00,64.3,64.321,64.29,64.305,59200000.0
2009-12-16 06:25:00,64.297,64.299,64.27,64.28,56000000.0
2009-12-16 06:30:00,64.268,64.27,64.232,64.237,62400000.0
2009-12-16 06:35:00,64.234,64.259,64.229,64.251,60800000.0
2009-12-16 06:40:00,64.243,64.256,64.205,64.209,63400000.0
2009-12-16 06:45:00,64.224,64.232,64.187,64.199,62400000.0
2009-12-16 06:50:00,64.199,64.209,64.166,64.178,59200000.0
2009-12-16 06:55:00,64.18,64.198,64.176,64.196,64000000.0
2009-12-16 07:00:00,64.204,64.221,64.128,64.206,65600000.0
2009-12-16 07:05:00,64.213,64.222,64.167,64.183,56000000.0
2009-12-16 07:10:00,64.172,64.193,64.156,64.188,54800000.0
2009-12-16 07:15:00,64.167,64.172,64.113,64.133,57600000.0
2009-12-16 07:20:00,64.132,64.16,64.132,64.133,54400000.0
2009-12-16 07:25:00,64.149,64.179,64.134,64.174,60800000.0
2009-12-16 07:30:00,64.174,64.186,64.163,64.171,65600000.0
2009-12-16 07:35:00,64.172,64.25,64.172,64.245,56000000.0
2009-12-16 07:40:00,64.253,64.269,64.231,64.25,59200000.0
2009-12-16 07:45:00,64.255,64.261,64.235,64.246,70400000.0
2009-12-16 07:50:00,64.255,64.263,64.215,64.225,60800000.0
2009-12-16 07:55:00,64.221,64.231,64.208,64.223,49600000.0
2009-12-16 08:00:00,64.215,64.248,64.19,64.231,46400000.0
2009-12-16 08:05:00,64.246,64.289,64.246,64.287,57600000.0
2009-12-16 08:10:00,64.248,64.287,64.238,64.285,57600000.0
2009-12-16 08:15:00,64.29,64.315,64.263,64.303,62400000.0
2009-12-16 08:20:00,64.313,64.333,64.265,64.329,51200000.0
2009-12-16 08:25:00,64.323,64.323,64.229,64.254,48400000.0
2009-12-16 08:30:00,64.26,64.279,64.236,64.256,56000000.0
2009-12-16 08:35:00,64.255,64.274,64.241,64.27,65600000.0
2009-12-16 08:40:00,64.261,64.273,64.238,64.249,66000000.0
2009-12-16 08:45:00,64.249,64.306,64.245,64.264,59200000.0
2009-12-16 08:50:00,64.282,64.316,64.28,64.294,62400000.0
2009-12-16 08:55:00,64.29,64.313,64.287,64.302,57600000.0
2009-12-16 09:00:00,64.306,64.382,64.294,64.382,56000000.0
2009-12-16 09:05:00,64.393,64.41,64.326,64.351,56400000.0
2009-12-16 09:10:00,64.353,64.36,64.308,64.334,59600000.0
2009-12-16 09:15:00,64.333,64.351,64.306,64.351,59600000.0
2009-12-16 09:20:00,64.353,64.353,64.26,64.271,70400000.0
2009-12-16 09:25:00,64.266,64.315,64.261,64.277,59200000.0
2009-12-16 09:30:00,64.251,64.284,64.239,64.27,60800000.0
2009-12-16 09:35:00,64.251,64.318,64.223,64.315,60800000.0
2009-12-16 09:40:00,64.314,64.36,64.253,64.253,51200000.0
2009-12-16 09:45:00,64.257,64.295,64.175,64.175,57600000.0
2009-12-16 09:50:00,64.162,64.247,64.161,64.247,65600000.0
2009-12-16 09:55:00,64.25,64.308,64.188,64.188,60800000.0
2009-12-16 10:00:00,64.187,64.299,64.187,64.254,52800000.0
2009-12-16 10:05:00,64.232,64.274,64.22,64.235,52800000.0
2009-12-16 10:10:00,64.239,64.249,64.213,64.23,59200000.0
2009-12-16 10:15:00,64.259,64.3,64.212,64.212,54400000.0
2009-12-16 10:20:00,64.185,64.201,64.175,64.195,58600000.0
2009-12-16 10:25:00,64.209,64.225,64.192,64.212,56000000.0
2009-12-16 10:30:00,64.218,64.236,64.207,64.236,65600000.0
2009-12-16 10:35:00,64.238,64.238,64.1,64.156,49600000.0
2009-12-16 10:40:00,64.146,64.199,64.128,64.175,53200000.0
2009-12-16 10:45:00,64.171,64.281,64.167,64.281,57600000.0
2009-12-16 10:50:00,64.27,64.328,64.229,64.317,65600000.0
2009-12-16 10:55:00,64.317,64.384,64.268,64.376,60800000.0
2009-12-16 11:00:00,64.386,64.413,64.353,64.413,61800000.0
2009-12-16 11:05:00,64.405,64.405,64.307,64.322,56000000.0
2009-12-16 11:10:00,64.31,64.318,64.266,64.29,65600000.0
2009-12-16 11:15:00,64.282,64.292,64.27,64.277,54800000.0
2009-12-16 11:20:00,64.257,64.293,64.241,64.283,59200000.0
2009-12-16 11:25:00,64.281,64.291,64.219,64.25,58000000.0
2009-12-16 11:30:00,64.266,64.343,64.264,64.328,68800000.0
2009-12-16 11:35:00,64.333,64.417,64.333,64.37,56400000.0
2009-12-16 11:40:00,64.355,64.431,64.351,64.415,63400000.0
2009-12-16 11:45:00,64.413,64.478,64.413,64.456,51200000.0
2009-12-16 11:50:00,64.452,64.452,64.371,64.388,65600000.0
2009-12-16 11:55:00,64.401,64.41,64.338,64.346,60800000.0
2009-12-16 12:00:00,64.35,64.41,64.318,64.403,60800000.0
2009-12-16 12:05:00,64.38,64.401,64.358,64.393,57600000.0
2009-12-16 12:10:00,64.399,64.456,64.399,64.399,54400000.0
2009-12-16 12:15:00,64.399,64.41,64.379,64.402,59200000.0
2009-12-16 12:20:00,64.404,64.475,64.386,64.404,56000000.0
2009-12-16 12:25:00,64.422,64.441,64.374,64.378,65600000.0
2009-12-16 12:30:00,64.374,64.393,64.347,64.373,49600000.0
2009-12-16 12:35:00,64.367,64.402,64.31,64.385,59200000.0
2009-12-16 12:40:00,64.377,64.384,64.356,64.379,67600000.0
2009-12-16 12:45:00,64.394,64.432,64.392,64.418,51200000.0
2009-12-16 12:50:00,64.424,64.456,64.41,64.453,60600000.0
2009-12-16 12:55:00,64.453,64.458,64.4,64.41,60800000.0
2009-12-16 13:00:00,64.392,64.422,64.391,64.41,53200000.0
2009-12-16 13:05:00,64.399,64.42,64.369,64.42,51200000.0
2009-12-16 13:10:00,64.433,64.439,64.412,64.433,46400000.0
2009-12-16 13:15:00,64.426,64.441,64.416,64.42,46400000.0
2009-12-16 13:20:00,64.421,64.439,64.404,64.439,51200000.0
2009-12-16 13:25:00,64.43,64.494,64.358,64.479,64400000.0
2009-12-16 13:30:00,64.483,64.49,64.416,64.43,54400000.0
2009-12-16 13:35:00,64.427,64.427,64.402,64.416,118400000.0
2009-12-16 13:40:00,64.413,64.444,64.396,64.42,128000000.0
2009-12-16 13:45:00,64.45,64.494,64.45,64.485,88000000.0
2009-12-16 13:50:00,64.478,64.487,64.458,64.477,123200000.0
2009-12-16 13:55:00,64.486,64.505,64.47,64.505,104000000.0
2009-12-16 14:00:00,64.513,64.519,64.455,64.471,119400000.0
2009-12-16 14:05:00,64.465,64.499,64.42,64.454,164200000.0
2009-12-16 14:10:00,64.456,64.473,64.448,64.453,114600000.0
2009-12-16 14:15:00,64.441,64.508,64.421,64.496,101800000.0
2009-12-16 14:20:00,64.496,64.551,64.493,64.538,139600000.0
2009-12-16 14:25:00,64.539,64.546,64.502,64.517,158800000.0
2009-12-16 14:30:00,64.522,64.525,64.479,64.518,140200000.0
2009-12-16 14:35:00,64.524,64.54,64.52,64.538,158800000.0
2009-12-16 14:40:00,64.539,64.561,64.531,64.545,146600000.0
2009-12-16 14:45:00,64.549,64.56,64.491,64.502,80000000.0
2009-12-16 14:50:00,64.518,64.568,64.518,64.526,96000000.0
2009-12-16 14:55:00,64.511,64.541,64.504,64.537,60800000.0
2009-12-16 15:00:00,64.543,64.568,64.515,64.549,97600000.0
2009-12-16 15:05:00,64.544,64.556,64.523,64.543,120400000.0
2009-12-16 15:10:00,64.532,64.56,64.532,64.553,182200000.0
2009-12-16 15:15:00,64.557,64.557,64.525,64.529,120000000.0
2009-12-16 15:20:00,64.528,64.569,64.506,64.568,115200000.0
2009-12-16 15:25:00,64.559,64.601,64.468,64.497,212200000.0
2009-12-16 15:30:00,64.48,64.621,64.47,64.594,259600000.0
2009-12-16 15:35:00,64.59,64.603,64.572,64.576,192800000.0
2009-12-16 15:40:00,64.564,64.604,64.55,64.55,158400000.0
2009-12-16 15:45:00,64.548,64.567,64.543,64.55,124800000.0
2009-12-16 15:50:00,64.534,64.561,64.506,64.553,142400000.0
2009-12-16 15:55:00,64.563,64.601,64.54,64.575,162600000.0
2009-12-16 16:00:00,64.577,64.589,64.551,64.551,224400000.0
2009-12-16 16:05:00,64.547,64.564,64.54,64.56,204800000.0
2009-12-16 16:10:00,64.56,64.56,64.53,64.544,264400000.0
2009-12-16 16:15:00,64.554,64.578,64.549,64.565,225600000.0
2009-12-16 16:20:00,64.558,64.565,64.516,64.516,180200000.0
2009-12-16 16:25:00,64.51,64.51,64.469,64.475,124200000.0
2009-12-16 16:30:00,64.499,64.605,64.499,64.605,172800000.0
2009-12-16 16:35:00,64.606,64.685,64.6,64.672,220200000.0
2009-12-16 16:40:00,64.677,64.687,64.597,64.622,236800000.0
2009-12-16 16:45:00,64.638,64.703,64.627,64.694,284200000.0
2009-12-16 16:50:00,64.696,64.701,64.658,64.671,195200000.0
2009-12-16 16:55:00,64.669,64.676,64.591,64.64,187600000.0
2009-12-16 17:00:00,64.644,64.65,64.622,64.634,209400000.0
2009-12-16 17:05:00,64.629,64.672,64.629,64.662,276800000.0
2009-12-16 17:10:00,64.669,64.673,64.65,64.664,140800000.0
2009-12-16 17:15:00,64.656,64.656,64.611,64.619,165600000.0
2009-12-16 17:20:00,64.619,64.65,64.611,64.618,91200000.0
2009-12-16 17:25:00,64.617,64.619,64.593,64.609,158200000.0
2009-12-16 17:30:00,64.64,64.678,64.625,64.634,287200000.0
2009-12-16 17:35:00,64.622,64.646,64.615,64.632,216800000.0
2009-12-16 17:40:00,64.622,64.628,64.606,64.628,270800000.0
2009-12-16 17:45:00,64.627,64.651,64.585,64.587,233600000.0
2009-12-16 17:50:00,64.607,64.612,64.575,64.588,217000000.0
2009-12-16 17:55:00,64.585,64.594,64.561,64.572,241600000.0
2009-12-16 18:00:00,64.562,64.57,64.528,64.55,177000000.0
2009-12-16 18:05:00,64.569,64.596,64.563,64.574,228400000.0
2009-12-16 18:10:00,64.577,64.582,64.553,64.56,118800000.0
2009-12-16 18:15:00,64.57,64.571,64.488,64.511,206400000.0
2009-12-16 18:20:00,64.527,64.563,64.527,64.561,208400000.0
2009-12-16 18:25:00,64.56,64.61,64.556,64.596,135400000.0
2009-12-16 18:30:00,64.587,64.633,64.585,64.633,232000000.0
2009-12-16 18:35:00,64.63,64.657,64.614,64.636,275200000.0
2009-12-16 18:40:00,64.63,64.66,64.63,64.656,296000000.0
2009-12-16 18:45:00,64.656,64.697,64.654,64.697,238400000.0
2009-12-16 18:50:00,64.695,64.705,64.668,64.705,150400000.0
2009-12-16 18:55:00,64.705,64.708,64.624,64.626,121600000.0
2009-12-16 19:00:00,64.622,64.644,64.622,64.642,126400000.0
2009-12-16 19:05:00,64.644,64.649,64.613,64.613,181800000.0
2009-12-16 19:10:00,64.616,64.622,64.585,64.596,142400000.0
2009-12-16 19:15:00,64.606,64.606,64.56,64.589,131600000.0
2009-12-16 19:20:00,64.593,64.602,64.578,64.591,102400000.0
2009-12-16 19:25:00,64.596,64.633,64.586,64.604,188800000.0
2009-12-16 19:30:00,64.6,64.619,64.587,64.614,193000000.0
2009-12-16 19:35:00,64.602,64.618,64.56,64.613,114000000.0
2009-12-16 19:40:00,64.609,64.656,64.596,64.656,104000000.0
2009-12-16 19:45:00,64.648,64.649,64.604,64.61,102400000.0
2009-12-16 19:50:00,64.626,64.632,64.598,64.617,72000000.0
2009-12-16 19:55:00,64.619,64.621,64.589,64.589,96000000.0
2009-12-16 20:00:00,64.592,64.649,64.592,64.63,105600000.0
2009-12-16 20:05:00,64.63,64.665,64.625,64.665,152800000.0
2009-12-16 20:10:00,64.666,64.673,64.651,64.663,113600000.0
2009-12-16 20:15:00,64.664,64.667,64.639,64.639,118400000.0
2009-12-16 20:20:00,64.633,64.655,64.633,64.642,59200000.0
2009-12-16 20:25:00,64.653,64.694,64.646,64.68,70800000.0
2009-12-16 20:30:00,64.668,64.677,64.634,64.656,73600000.0
2009-12-16 20:35:00,64.657,64.701,64.652,64.701,62400000.0
2009-12-16 20:40:00,64.697,64.703,64.682,64.696,49600000.0
2009-12-16 20:45:00,64.686,64.693,64.668,64.676,72000000.0
2009-12-16 20:50:00,64.679,64.68,64.647,64.655,80000000.0
2009-12-16 20:55:00,64.66,64.663,64.607,64.607,74600000.0
2009-12-16 21:00:00,64.603,64.663,64.599,64.633,68800000.0
2009-12-16 21:05:00,64.646,64.693,64.646,64.648,69800000.0
2009-12-16 21:10:00,64.641,64.7,64.638,64.65,78400000.0
2009-12-16 21:15:00,64.636,64.707,64.608,64.667,104000000.0
2009-12-16 21:20:00,64.705,64.718,64.558,64.64,54400000.0
2009-12-16 21:25:00,64.645,64.73,64.641,64.728,121000000.0
2009-12-16 21:30:00,64.719,64.726,64.674,64.679,65600000.0
2009-12-16 21:35:00,64.691,64.759,64.691,64.759,52800000.0
2009-12-16 21:40:00,64.767,64.77,64.726,64.747,70800000.0
2009-12-16 21:45:00,64.729,64.729,64.65,64.684,84800000.0
2009-12-16 21:50:00,64.669,64.671,64.627,64.627,75200000.0
2009-12-16 21:55:00,64.615,64.719,64.596,64.716,104000000.0
2009-12-16 22:00:00,64.698,64.702,64.639,64.639,64000000.0
2009-12-16 22:05:00,64.652,64.672,64.652,64.669,68800000.0
2009-12-16 22:10:00,64.706,64.759,64.706,64.733,72000000.0
2009-12-16 22:15:00,64.723,64.737,64.688,64.737,67200000.0
2009-12-16 22:20:00,64.732,64.75,64.701,64.723,55400000.0
2009-12-16 22:25:00,64.725,64.727,64.696,64.699,68800000.0
2009-12-16 22:30:00,64.696,64.696,64.653,64.683,88400000.0
2009-12-16 22:35:00,64.683,64.712,64.682,64.7,131200000.0
2009-12-16 22:40:00,64.701,64.705,64.673,64.673,57600000.0
2009-12-16 22:45:00,64.69,64.703,64.647,64.649,70400000.0
2009-12-16 22:50:00,64.656,64.682,64.656,64.677,57000000.0
2009-12-16 22:55:00,64.675,64.691,64.661,64.671,57600000.0
2009-12-16 23:00:00,64.67,64.731,64.67,64.673,46400000.0
2009-12-16 23:05:00,64.679,64.707,64.642,64.642,92800000.0
2009-12-16 23:10:00,64.653,64.685,64.645,64.685,68800000.0
2009-12-16 23:15:00,64.688,64.709,64.655,64.694,52800000.0
2009-12-16 23:20:00,64.688,64.715,64.677,64.714,49600000.0
2009-12-16 23:25:00,64.712,64.712,64.673,64.673,64000000.0
2009-12-16 23:30:00,64.671,64.685,64.661,64.678,59200000.0
2009-12-16 23:35:00,64.673,64.706,64.651,64.704,64000000.0
2009-12-16 23:40:00,64.701,64.708,64.682,64.682,77200000.0
2009-12-16 23:45:00,64.681,64.681,64.633,64.644,54400000.0
2009-12-16 23:50:00,64.645,64.66,64.617,64.631,59200000.0
2009-12-16 23:55:00,64.629,64.66,64.612,64.642,56000000.0
2009-12-17 00:00:00,64.636,64.669,64.621,64.661,64000000.0
2009-12-17 00:05:00,64.645,64.675,64.63,64.633,56000000.0
2009-12-17 00:10:00,64.628,64.637,64.584,64.592,101200000.0
2009-12-17 00:15:00,64.604,64.616,64.574,64.582,78400000.0
2009-12-17 00:20:00,64.612,64.63,64.588,64.616,66000000.0
2009-12-17 00:25:00,64.616,64.616,64.531,64.563,75200000.0
2009-12-17 00:30:00,64.555,64.59,64.547,64.568,60800000.0
2009-12-17 00:35:00,64.564,64.604,64.51,64.559,82000000.0
2009-12-17 00:40:00,64.562,64.589,64.549,64.582,54400000.0
2009-12-17 00:45:00,64.575,64.59,64.559,64.586,60800000.0
2009-12-17 00:50:00,64.59,64.628,64.586,64.628,76800000.0
2009-12-17 00:55:00,64.615,64.635,64.575,64.59,72400000.0
2009-12-17 01:00:00,64.572,64.658,64.572,64.654,80000000.0
2009-12-17 01:05:00,64.657,64.666,64.603,64.603,75200000.0
2009-12-17 01:10:00,64.63,64.64,64.615,64.64,59200000.0
2009-12-17 01:15:00,64.631,64.647,64.61,64.628,75200000.0
2009-12-17 01:20:00,64.631,64.631,64.603,64.609,65600000.0
2009-12-17 01:25:00,64.623,64.623,64.589,64.598,62400000.0
2009-12-17 01:30:00,64.576,64.641,64.576,64.629,61800000.0
2009-12-17 01:35:00,64.624,64.669,64.616,64.662,60800000.0
2009-12-17 01:40:00,64.632,64.668,64.632,64.659,72000000.0
2009-12-17 01:45:00,64.66,64.664,64.619,64.62,64000000.0
2009-12-17 01:50:00,64.614,64.638,64.605,64.631,83200000.0
2009-12-17 01:55:00,64.627,64.695,64.592,64.695,64000000.0
2009-12-17 02:00:00,64.627,64.645,64.59,64.604,54200000.0
2009-12-17 02:05:00,64.602,64.614,64.58,64.599,63400000.0
2009-12-17 02:10:00,64.59,64.634,64.59,64.629,53200000.0
2009-12-17 02:15:00,64.613,64.665,64.604,64.665,62400000.0
2009-12-17 02:20:00,64.644,64.644,64.552,64.631,56400000.0
2009-12-17 02:25:00,64.629,64.662,64.626,64.659,56000000.0
2009-12-17 02:30:00,64.656,64.686,64.654,64.68,53200000.0
2009-12-17 02:35:00,64.684,64.691,64.661,64.687,60800000.0
2009-12-17 02:40:00,64.675,64.68,64.655,64.67,48000000.0
2009-12-17 02:45:00,64.684,64.732,64.62,64.68,56000000.0
2009-12-17 02:50:00,64.714,64.724,64.669,64.669,59000000.0
2009-12-17 02:55:00,64.656,64.7,64.619,64.7,56400000.0
2009-12-17 03:00:00,64.699,64.703,64.602,64.604,67200000.0
2009-12-17 03:05:00,64.594,64.606,64.568,64.595,62400000.0
2009-12-17 03:10:00,64.606,64.611,64.548,64.548,56000000.0
2009-12-17 03:15:00,64.548,64.604,64.545,64.594,53200000.0
2009-12-17 03:20:00,64.584,64.599,64.578,64.593,58000000.0
2009-12-17 03:25:00,64.59,64.63,64.59,64.619,60800000.0
2009-12-17 03:30:00,64.624,64.644,64.585,64.592,56000000.0
2009-12-17 03:35:00,64.593,64.619,64.546,64.572,48000000.0
2009-12-17 03:40:00,64.562,64.565,64.525,64.525,53200000.0
2009-12-17 03:45:00,64.52,64.594,64.495,64.499,59200000.0
2009-12-17 03:50:00,64.514,64.517,64.433,64.474,65600000.0
2009-12-17 03:55:00,64.481,64.524,64.481,64.518,56000000.0
2009-12-17 04:00:00,64.503,64.526,64.476,64.498,57600000.0
2009-12-17 04:05:00,64.497,64.55,64.487,64.537,54400000.0
2009-12-17 04:10:00,64.557,64.662,64.551,64.614,68800000.0
2009-12-17 04:15:00,64.61,64.622,64.577,64.577,60800000.0
2009-12-17 04:20:00,64.615,64.615,64.554,64.569,62400000.0
2009-12-17 04:25:00,64.559,64.581,64.559,64.574,62400000.0
2009-12-17 04:30:00,64.573,64.59,64.481,64.571,59200000.0
2009-12-17 04:35:00,64.574,64.58,64.538,64.545,59200000.0
2009-12-17 04:40:00,64.544,64.55,64.498,64.498,56000000.0
2009-12-17 04:45:00,64.511,64.511,64.443,64.491,40000000.0
2009-12-17 04:50:00,64.491,64.492,64.428,64.433,62400000.0
2009-12-17 04:55:00,64.394,64.394,64.338,64.344,65600000.0
2009-12-17 05:00:00,64.311,64.311,64.158,64.229,62400000.0
2009-12-17 05:05:00,64.219,64.247,64.154,64.247,56000000.0
2009-12-17 05:10:00,64.248,64.252,64.182,64.182,62200000.0
2009-12-17 05:15:00,64.17,64.23,64.152,64.23,59200000.0
2009-12-17 05:20:00,64.241,64.383,64.241,64.383,59200000.0
2009-12-17 05:25:00,64.403,64.403,64.28,64.303,58000000.0
2009-12-17 05:30:00,64.277,64.347,64.261,64.347,60800000.0
2009-12-17 05:35:00,64.338,64.37,64.333,64.361,60800000.0
2009-12-17 05:40:00,64.357,64.357,64.308,64.308,57600000.0
2009-12-17 05:45:00,64.291,64.339,64.266,64.327,67200000.0
2009-12-17 05:50:00,64.322,64.355,64.311,64.347,70400000.0
2009-12-17 05:55:00,64.352,64.352,64.286,64.345,60800000.0
2009-12-17 06:00:00,64.347,64.369,64.33,64.352,67200000.0
2009-12-17 06:05:00,64.338,64.338,64.211,64.226,60800000.0
2009-12-17 06:10:00,64.225,64.252,64.202,64.215,52800000.0
2009-12-17 06:15:00,64.177,64.247,64.177,64.241,56000000.0
2009-12-17 06:20:00,64.237,64.246,64.189,64.228,52800000.0
2009-12-17 06:25:00,64.229,64.256,64.168,64.171,56400000.0
2009-12-17 06:30:00,64.163,64.205,64.16,64.164,62400000.0
2009-12-17 06:35:00,64.148,64.149,64.106,64.136,64000000.0
2009-12-17 06:40:00,64.117,64.117,64.049,64.108,64000000.0
2009-12-17 06:45:00,64.086,64.237,64.066,64.179,62400000.0
2009-12-17 06:50:00,64.172,64.209,64.145,64.209,59200000.0
2009-12-17 06:55:00,64.179,64.213,64.164,64.199,64000000.0
2009-12-17 07:00:00,64.186,64.186,64.084,64.165,65600000.0
2009-12-17 07:05:00,64.154,64.2,64.148,64.166,56000000.0
2009-12-17 07:10:00,64.168,64.197,64.148,64.173,54400000.0
2009-12-17 07:15:00,64.165,64.175,64.155,64.165,57600000.0
2009-12-17 07:20:00,64.168,64.174,64.128,64.143,54400000.0
2009-12-17 07:25:00,64.158,64.17,64.137,64.142,61200000.0
2009-12-17 07:30:00,64.132,64.148,64.09,64.09,65600000.0
2009-12-17 07:35:00,64.095,64.122,64.087,64.108,48000000.0
2009-12-17 07:40:00,64.108,64.114,64.066,64.084,59200000.0
2009-12-17 07:45:00,64.088,64.098,64.067,64.092,70400000.0
2009-12-17 07:50:00,64.098,64.109,64.04,64.058,60800000.0
2009-12-17 07:55:00,64.061,64.094,64.032,64.076,49600000.0
2009-12-17 08:00:00,64.079,64.089,64.068,64.082,46400000.0
2009-12-17 08:05:00,64.095,64.098,64.023,64.05,57600000.0
2009-12-17 08:10:00,64.051,64.051,64.007,64.05,62400000.0
2009-12-17 08:15:00,64.057,64.057,64.033,64.037,62400000.0
2009-12-17 08:20:00,64.038,64.059,64.023,64.034,59200000.0
2009-12-17 08:25:00,64.032,64.036,64.003,64.016,48000000.0
2009-12-17 08:30:00,64.018,64.073,64.004,64.073,56000000.0
2009-12-17 08:35:00,64.068,64.147,64.065,64.113,59200000.0
2009-12-17 08:40:00,64.108,64.127,64.101,64.107,65600000.0
2009-12-17 08:45:00,64.102,64.165,64.102,64.158,59200000.0
2009-12-17 08:50:00,64.169,64.193,64.11,64.11,62400000.0
2009-12-17 08:55:00,64.11,64.126,64.099,64.125,54400000.0
2009-12-17 09:00:00,64.13,64.13,63.974,63.998,56000000.0
2009-12-17 09:05:00,64.007,64.01,63.933,63.956,56000000.0
2009-12-17 09:10:00,63.971,63.972,63.891,63.9,59200000.0
2009-12-17 09:15:00,63.887,63.887,63.809,63.885,59200000.0
2009-12-17 09:20:00,63.886,63.891,63.814,63.828,70400000.0
2009-12-17 09:25:00,63.829,63.834,63.801,63.834,56000000.0
2009-12-17 09:30:00,63.821,63.842,63.803,63.803,60200000.0
2009-12-17 09:35:00,63.777,63.781,63.639,63.651,60800000.0
2009-12-17 09:40:00,63.649,63.746,63.649,63.736,51200000.0
2009-12-17 09:45:00,63.742,63.78,63.73,63.78,64000000.0
2009-12-17 09:50:00,63.788,63.961,63.788,63.961,65600000.0
2009-12-17 09:55:00,63.963,63.981,63.834,63.981,60600000.0
2009-12-17 10:00:00,63.984,63.984,63.859,63.894,52800000.0
2009-12-17 10:05:00,63.897,63.937,63.865,63.914,52800000.0
2009-12-17 10:10:00,63.92,63.972,63.905,63.964,59200000.0
2009-12-17 10:15:00,63.969,64.022,63.969,64.002,54400000.0
2009-12-17 10:20:00,63.991,64.007,63.971,64.0,59200000.0
2009-12-17 10:25:00,63.991,63.991,63.947,63.967,56000000.0
2009-12-17 10:30:00,63.961,63.999,63.948,63.988,65000000.0
2009-12-17 10:35:00,63.99,63.998,63.862,63.899,49600000.0
2009-12-17 10:40:00,63.885,63.971,63.868,63.92,61200000.0
2009-12-17 10:45:00,63.923,63.95,63.899,63.912,58000000.0
2009-12-17 10:50:00,63.911,63.973,63.9,63.964,65600000.0
2009-12-17 10:55:00,63.96,64.007,63.892,63.998,57600000.0
2009-12-17 11:00:00,63.976,64.011,63.948,64.011,56000000.0
2009-12-17 11:05:00,64.036,64.036,63.938,63.986,56000000.0
2009-12-17 11:10:00,63.978,63.99,63.947,63.99,65600000.0
2009-12-17 11:15:00,64.002,64.026,64.002,64.01,54400000.0
2009-12-17 11:20:00,64.008,64.028,64.004,64.026,59200000.0
2009-12-17 11:25:00,64.025,64.057,64.015,64.03,57600000.0
2009-12-17 11:30:00,64.006,64.006,63.974,63.992,68800000.0
2009-12-17 11:35:00,63.995,63.999,63.94,63.955,56400000.0
2009-12-17 11:40:00,63.954,64.034,63.949,63.954,62400000.0
2009-12-17 11:45:00,63.937,63.962,63.912,63.937,51600000.0
2009-12-17 11:50:00,63.939,63.939,63.886,63.886,65600000.0
2009-12-17 11:55:00,63.911,63.985,63.911,63.941,60800000.0
2009-12-17 12:00:00,63.939,63.953,63.906,63.936,61600000.0
2009-12-17 12:05:00,63.945,63.984,63.945,63.982,57600000.0
2009-12-17 12:10:00,63.998,64.028,63.979,63.979,54400000.0
2009-12-17 12:15:00,63.993,64.006,63.94,64.006,59200000.0
2009-12-17 12:20:00,63.964,64.007,63.964,63.977,56000000.0
2009-12-17 12:25:00,63.977,63.977,63.94,63.963,65600000.0
2009-12-17 12:30:00,63.946,63.993,63.924,63.987,52800000.0
2009-12-17 12:35:00,63.962,63.964,63.862,63.946,59200000.0
2009-12-17 12:40:00,63.939,63.948,63.855,63.918,60800000.0
2009-12-17 12:45:00,63.939,63.945,63.909,63.923,54400000.0
2009-12-17 12:50:00,63.929,63.943,63.917,63.931,60800000.0
2009-12-17 12:55:00,63.951,64.016,63.951,64.008,52800000.0
2009-12-17 13:00:00,64.013,64.077,64.011,64.038,52800000.0
2009-12-17 13:05:00,64.015,64.02,63.971,63.998,51200000.0
2009-12-17 13:10:00,63.987,63.987,63.96,63.97,46400000.0
2009-12-17 13:15:00,63.98,64.002,63.962,63.976,46800000.0
2009-12-17 13:20:00,63.972,63.998,63.945,63.958,51200000.0
2009-12-17 13:25:00,63.95,64.021,63.886,63.99,69200000.0
2009-12-17 13:30:00,63.971,63.979,63.931,63.931,59600000.0
2009-12-17 13:35:00,63.935,64.0,63.935,63.991,118800000.0
2009-12-17 13:40:00,63.973,64.059,63.973,64.045,128000000.0
2009-12-17 13:45:00,64.045,64.066,64.036,64.057,88000000.0
2009-12-17 13:50:00,64.052,64.052,64.027,64.027,115200000.0
2009-12-17 13:55:00,64.027,64.028,63.996,64.028,104000000.0
2009-12-17 14:00:00,64.041,64.106,64.035,64.103,120000000.0
2009-12-17 14:05:00,64.099,64.099,64.039,64.049,164800000.0
2009-12-17 14:10:00,64.037,64.048,64.026,64.026,115200000.0
2009-12-17 14:15:00,64.006,64.018,63.996,64.007,102400000.0
2009-12-17 14:20:00,64.003,64.01,63.972,63.997,139200000.0
2009-12-17 14:25:00,63.999,64.017,63.975,64.006,158400000.0
2009-12-17 14:30:00,63.994,64.013,63.989,64.009,140800000.0
2009-12-17 14:35:00,64.027,64.031,64.018,64.025,158400000.0
2009-12-17 14:40:00,64.026,64.047,64.023,64.023,147200000.0
2009-12-17 14:45:00,64.04,64.05,63.945,63.969,80000000.0
2009-12-17 14:50:00,63.969,63.984,63.943,63.948,96000000.0
2009-12-17 14:55:00,63.954,63.961,63.923,63.938,60800000.0
2009-12-17 15:00:00,63.941,63.954,63.891,63.938,98000000.0
2009-12-17 15:05:00,63.938,63.962,63.909,63.951,120000000.0
2009-12-17 15:10:00,63.952,63.996,63.951,63.972,182400000.0
2009-12-17 15:15:00,63.984,64.004,63.972,63.972,120400000.0
2009-12-17 15:20:00,63.975,63.988,63.952,63.959,115200000.0
2009-12-17 15:25:00,63.965,63.986,63.889,63.892,213000000.0
2009-12-17 15:30:00,63.9,64.017,63.9,63.968,259600000.0
2009-12-17 15:35:00,63.958,63.971,63.923,63.953,192400000.0
2009-12-17 15:40:00,63.956,63.962,63.907,63.918,158400000.0
2009-12-17 15:45:00,63.918,63.986,63.918,63.974,124200000.0
2009-12-17 15:50:00,63.961,63.974,63.941,63.95,142400000.0
2009-12-17 15:55:00,63.969,63.996,63.962,63.982,164000000.0
2009-12-17 16:00:00,63.992,64.008,63.96,63.963,224800000.0
2009-12-17 16:05:00,63.959,64.012,63.955,64.012,204600000.0
2009-12-17 16:10:00,64.015,64.033,63.989,64.033,264400000.0
2009-12-17 16:15:00,64.027,64.027,63.993,63.994,225600000.0
2009-12-17 16:20:00,63.987,64.022,63.97,64.013,180800000.0
2009-12-17 16:25:00,64.013,64.046,63.988,64.046,124200000.0
2009-12-17 16:30:00,64.045,64.082,64.019,64.082,172800000.0
2009-12-17 16:35:00,64.09,64.167,64.078,64.134,220800000.0
2009-12-17 16:40:00,64.14,64.154,64.097,64.106,236800000.0
2009-12-17 16:45:00,64.096,64.096,64.049,64.059,285600000.0
2009-12-17 16:50:00,64.056,64.056,64.006,64.038,195200000.0
2009-12-17 16:55:00,64.046,64.046,63.976,63.976,187000000.0
2009-12-17 17:00:00,64.003,64.148,64.003,64.1,208400000.0
2009-12-17 17:05:00,64.101,64.101,64.034,64.046,277200000.0
2009-12-17 17:10:00,64.067,64.108,64.06,64.088,140800000.0
2009-12-17 17:15:00,64.083,64.114,64.074,64.083,164600000.0
2009-12-17 17:20:00,64.099,64.099,64.082,64.087,89400000.0
2009-12-17 17:25:00,64.086,64.123,64.078,64.112,157800000.0
2009-12-17 17:30:00,64.122,64.138,64.113,64.134,288000000.0
2009-12-17 17:35:00,64.14,64.177,64.14,64.171,216000000.0
2009-12-17 17:40:00,64.184,64.236,64.166,64.236,270400000.0
2009-12-17 17:45:00,64.258,64.287,64.242,64.244,233600000.0
2009-12-17 17:50:00,64.239,64.241,64.175,64.192,217600000.0
2009-12-17 17:55:00,64.189,64.197,64.16,64.167,242400000.0
2009-12-17 18:00:00,64.203,64.22,64.137,64.145,178000000.0
2009-12-17 18:05:00,64.158,64.209,64.158,64.17,226600000.0
2009-12-17 18:10:00,64.177,64.183,64.143,64.143,118400000.0
2009-12-17 18:15:00,64.154,64.194,64.154,64.171,206800000.0
2009-12-17 18:20:00,64.169,64.217,64.169,64.205,208200000.0
2009-12-17 18:25:00,64.206,64.206,64.15,64.163,136000000.0
2009-12-17 18:30:00,64.179,64.182,64.14,64.176,232000000.0
2009-12-17 18:35:00,64.179,64.184,64.12,64.12,275200000.0
2009-12-17 18:40:00,64.105,64.113,64.079,64.095,296000000.0
2009-12-17 18:45:00,64.094,64.171,64.094,64.163,238600000.0
2009-12-17 18:50:00,64.148,64.156,64.105,64.105,149800000.0
2009-12-17 18:55:00,64.093,64.112,64.084,64.104,121000000.0
2009-12-17 19:00:00,64.101,64.106,64.007,64.007,126400000.0
2009-12-17 19:05:00,64.005,64.029,63.939,63.939,182200000.0
2009-12-17 19:10:00,63.955,63.965,63.928,63.965,142800000.0
2009-12-17 19:15:00,63.974,63.999,63.957,63.999,131200000.0
2009-12-17 19:20:00,63.994,63.994,63.91,63.91,102400000.0
2009-12-17 19:25:00,63.926,63.979,63.919,63.962,188800000.0
2009-12-17 19:30:00,63.97,64.022,63.97,64.019,195200000.0
2009-12-17 19:35:00,64.01,64.016,63.981,63.987,113400000.0
2009-12-17 19:40:00,63.984,63.992,63.911,63.913,104000000.0
2009-12-17 19:45:00,63.918,63.926,63.832,63.839,102400000.0
2009-12-17 19:50:00,63.83,63.901,63.83,63.882,72000000.0
2009-12-17 19:55:00,63.866,63.931,63.85,63.931,96000000.0
2009-12-17 20:00:00,63.936,63.938,63.903,63.903,105600000.0
2009-12-17 20:05:00,63.889,63.901,63.876,63.894,152400000.0
2009-12-17 20:10:00,63.904,63.904,63.88,63.892,113600000.0
2009-12-17 20:15:00,63.889,63.893,63.857,63.871,118400000.0
2009-12-17 20:20:00,63.84,63.884,63.822,63.822,58600000.0
2009-12-17 20:25:00,63.828,63.843,63.806,63.832,70400000.0
2009-12-17 20:30:00,63.824,63.867,63.811,63.811,73600000.0
2009-12-17 20:35:00,63.81,63.81,63.784,63.788,62400000.0
2009-12-17 20:40:00,63.794,63.81,63.779,63.808,49600000.0
2009-12-17 20:45:00,63.795,63.795,63.76,63.767,72000000.0
2009-12-17 20:50:00,63.765,63.778,63.735,63.764,80000000.0
2009-12-17 20:55:00,63.767,63.806,63.756,63.794,75200000.0
2009-12-17 21:00:00,63.796,63.858,63.786,63.839,61200000.0
2009-12-17 21:05:00,63.846,63.88,63.846,63.874,70400000.0
2009-12-17 21:10:00,63.848,63.913,63.848,63.902,78400000.0
2009-12-17 21:15:00,63.893,63.894,63.871,63.871,102800000.0
2009-12-17 21:20:00,63.878,63.878,63.79,63.812,54400000.0
2009-12-17 21:25:00,63.809,63.809,63.762,63.798,121600000.0
2009-12-17 21:30:00,63.803,63.805,63.779,63.796,57600000.0
2009-12-17 21:35:00,63.793,63.833,63.793,63.83,52800000.0
2009-12-17 21:40:00,63.82,63.87,63.82,63.868,57600000.0
2009-12-17 21:45:00,63.867,63.869,63.814,63.837,91200000.0
2009-12-17 21:50:00,63.83,63.858,63.826,63.855,75200000.0
2009-12-17 21:55:00,63.857,63.868,63.831,63.831,103400000.0
2009-12-17 22:00:00,63.814,63.848,63.814,63.831,64000000.0
2009-12-17 22:05:00,63.814,63.851,63.8,63.841,68800000.0
2009-12-17 22:10:00,63.841,63.855,63.834,63.844,72000000.0
2009-12-17 22:15:00,63.833,63.833,63.795,63.816,67200000.0
2009-12-17 22:20:00,63.809,63.821,63.788,63.815,56000000.0
2009-12-17 22:25:00,63.803,63.857,63.8,63.847,64400000.0
2009-12-17 22:30:00,63.85,63.884,63.846,63.875,88000000.0
2009-12-17 22:35:00,63.87,63.876,63.834,63.845,131200000.0
2009-12-17 22:40:00,63.849,63.861,63.838,63.848,57600000.0
2009-12-17 22:45:00,63.832,63.832,63.791,63.806,62400000.0
2009-12-17 22:50:00,63.81,63.815,63.759,63.778,57600000.0
2009-12-17 22:55:00,63.771,63.802,63.751,63.79,58000000.0
2009-12-17 23:00:00,63.789,63.803,63.779,63.787,46400000.0
2009-12-17 23:05:00,63.79,63.791,63.756,63.757,92800000.0
2009-12-17 23:10:00,63.761,63.79,63.759,63.773,68800000.0
2009-12-17 23:15:00,63.759,63.79,63.726,63.79,52800000.0
2009-12-17 23:20:00,63.787,63.8,63.752,63.8,50000000.0
2009-12-17 23:25:00,63.797,63.801,63.771,63.78,64000000.0
2009-12-17 23:30:00,63.787,63.799,63.769,63.794,59200000.0
2009-12-17 23:35:00,63.782,63.805,63.764,63.8,64000000.0
2009-12-17 23:40:00,63.768,63.831,63.766,63.831,76800000.0
2009-12-17 23:45:00,63.829,63.865,63.809,63.861,54400000.0
2009-12-17 23:50:00,63.876,63.879,63.807,63.856,59200000.0
2009-12-17 23:55:00,63.862,63.887,63.832,63.887,51200000.0
2009-12-18 00:00:00,63.836,63.882,63.823,63.87,64400000.0
2009-12-18 00:05:00,63.87,63.906,63.861,63.867,56400000.0
2009-12-18 00:10:00,63.861,63.878,63.847,63.877,100800000.0
2009-12-18 00:15:00,63.891,63.904,63.862,63.862,78800000.0
2009-12-18 00:20:00,63.878,63.891,63.85,63.863,65600000.0
2009-12-18 00:25:00,63.859,63.863,63.82,63.843,75200000.0
2009-12-18 00:30:00,63.835,63.85,63.815,63.846,60800000.0
2009-12-18 00:35:00,63.855,63.889,63.787,63.844,82000000.0
2009-12-18 00:40:00,63.856,63.863,63.837,63.854,56000000.0
2009-12-18 00:45:00,63.849,63.877,63.826,63.867,60800000.0
2009-12-18 00:50:00,63.886,63.901,63.832,63.851,67200000.0
2009-12-18 00:55:00,63.842,63.853,63.826,63.84,71400000.0
2009-12-18 01:00:00,63.825,63.825,63.697,63.697,80000000.0
2009-12-18 01:05:00,63.672,63.68,63.617,63.617,75200000.0
2009-12-18 01:10:00,63.599,63.599,63.45,63.5,59200000.0
2009-12-18 01:15:00,63.527,63.615,63.475,63.475,75200000.0
2009-12-18 01:20:00,63.457,63.501,63.412,63.484,65600000.0
2009-12-18 01:25:00,63.476,63.499,63.376,63.376,62400000.0
2009-12-18 01:30:00,63.36,63.499,63.314,63.495,70400000.0
2009-12-18 01:35:00,63.495,63.595,63.485,63.583,54400000.0
2009-12-18 01:40:00,63.582,63.582,63.479,63.494,72000000.0
2009-12-18 01:45:00,63.518,63.605,63.514,63.6,64000000.0
2009-12-18 01:50:00,63.59,63.635,63.556,63.558,83200000.0
2009-12-18 01:55:00,63.543,63.593,63.543,63.567,66000000.0
2009-12-18 02:00:00,63.573,63.603,63.569,63.591,54400000.0
2009-12-18 02:05:00,63.599,63.599,63.528,63.545,73600000.0
2009-12-18 02:10:00,63.539,63.546,63.467,63.49,60800000.0
2009-12-18 02:15:00,63.491,63.514,63.483,63.502,57600000.0
2009-12-18 02:20:00,63.495,63.501,63.401,63.456,56400000.0
2009-12-18 02:25:00,63.444,63.451,63.33,63.33,56000000.0
2009-12-18 02:30:00,63.293,63.334,63.213,63.248,52800000.0
2009-12-18 02:35:00,63.228,63.228,62.977,63.092,60800000.0
2009-12-18 02:40:00,63.091,63.163,63.033,63.136,52800000.0
2009-12-18 02:45:00,63.081,63.33,63.074,63.32,56000000.0
2009-12-18 02:50:00,63.326,63.385,63.314,63.332,59200000.0
2009-12-18 02:55:00,63.339,63.426,63.337,63.424,56000000.0
2009-12-18 03:00:00,63.432,63.444,63.404,63.437,66600000.0
2009-12-18 03:05:00,63.439,63.48,63.437,63.457,62400000.0
2009-12-18 03:10:00,63.459,63.459,63.388,63.388,56800000.0
2009-12-18 03:15:00,63.382,63.396,63.317,63.322,60800000.0
2009-12-18 03:20:00,63.326,63.358,63.323,63.347,57600000.0
2009-12-18 03:25:00,63.353,63.367,63.304,63.304,60800000.0
2009-12-18 03:30:00,63.331,63.385,63.331,63.373,56000000.0
2009-12-18 03:35:00,63.396,63.487,63.396,63.473,48800000.0
2009-12-18 03:40:00,63.482,63.482,63.434,63.478,52800000.0
2009-12-18 03:45:00,63.494,63.511,63.479,63.492,59200000.0
2009-12-18 03:50:00,63.501,63.517,63.477,63.51,65600000.0
2009-12-18 03:55:00,63.504,63.556,63.496,63.556,56000000.0
2009-12-18 04:00:00,63.535,63.565,63.528,63.563,57600000.0
2009-12-18 04:05:00,63.589,63.687,63.589,63.677,53800000.0
2009-12-18 04:10:00,63.691,63.886,63.678,63.789,65600000.0
2009-12-18 04:15:00,63.816,63.849,63.802,63.827,60800000.0
2009-12-18 04:20:00,63.856,63.913,63.813,63.913,62400000.0
2009-12-18 04:25:00,63.923,63.932,63.841,63.841,61800000.0
2009-12-18 04:30:00,63.827,63.847,63.712,63.797,59200000.0
2009-12-18 04:35:00,63.806,63.807,63.76,63.769,59200000.0
2009-12-18 04:40:00,63.76,63.785,63.757,63.773,56400000.0
2009-12-18 04:45:00,63.812,63.919,63.808,63.919,48000000.0
2009-12-18 04:50:00,63.939,63.956,63.898,63.912,61800000.0
2009-12-18 04:55:00,63.912,63.912,63.82,63.837,65600000.0
2009-12-18 05:00:00,63.824,63.876,63.812,63.861,62400000.0
2009-12-18 05:05:00,63.859,63.886,63.841,63.872,56000000.0
2009-12-18 05:10:00,63.903,63.923,63.824,63.84,62400000.0
2009-12-18 05:15:00,63.829,63.873,63.827,63.841,49600000.0
2009-12-18 05:20:00,63.812,63.812,63.671,63.711,59200000.0
2009-12-18 05:25:00,63.717,63.791,63.717,63.782,57600000.0
2009-12-18 05:30:00,63.77,63.805,63.754,63.805,56400000.0
2009-12-18 05:35:00,63.805,63.808,63.737,63.74,60800000.0
2009-12-18 05:40:00,63.74,63.745,63.665,63.735,57600000.0
2009-12-18 05:45:00,63.737,63.748,63.704,63.734,67200000.0
2009-12-18 05:50:00,63.732,63.736,63.692,63.733,70400000.0
2009-12-18 05:55:00,63.727,63.769,63.663,63.767,61200000.0
2009-12-18 06:00:00,63.753,63.753,63.663,63.704,67600000.0
2009-12-18 06:05:00,63.708,63.738,63.627,63.731,61200000.0
2009-12-18 06:10:00,63.719,63.737,63.709,63.729,52800000.0
2009-12-18 06:15:00,63.707,63.723,63.655,63.67,56400000.0
2009-12-18 06:20:00,63.699,63.719,63.686,63.719,57600000.0
2009-12-18 06:25:00,63.732,63.736,63.689,63.693,56000000.0
2009-12-18 06:30:00,63.687,63.691,63.656,63.675,62400000.0
2009-12-18 06:35:00,63.672,63.672,63.59,63.613,60800000.0
2009-12-18 06:40:00,63.595,63.613,63.508,63.582,64000000.0
2009-12-18 06:45:00,63.582,63.613,63.561,63.604,62400000.0
2009-12-18 06:50:00,63.609,63.613,63.576,63.593,58600000.0
2009-12-18 06:55:00,63.595,63.602,63.577,63.591,64000000.0
2009-12-18 07:00:00,63.596,63.634,63.517,63.634,65600000.0
2009-12-18 07:05:00,63.637,63.654,63.618,63.654,56000000.0
2009-12-18 07:10:00,63.668,63.703,63.665,63.685,54400000.0
2009-12-18 07:15:00,63.671,63.681,63.633,63.634,57600000.0
2009-12-18 07:20:00,63.628,63.738,63.628,63.689,54400000.0
2009-12-18 07:25:00,63.724,63.738,63.693,63.722,60800000.0
2009-12-18 07:30:00,63.726,63.77,63.726,63.768,65600000.0
2009-12-18 07:35:00,63.768,63.818,63.768,63.79,48000000.0
2009-12-18 07:40:00,63.78,63.798,63.752,63.772,59200000.0
2009-12-18 07:45:00,63.759,63.764,63.71,63.721,69800000.0
2009-12-18 07:50:00,63.735,63.769,63.721,63.767,60800000.0
2009-12-18 07:55:00,63.775,63.805,63.741,63.803,49600000.0
2009-12-18 08:00:00,63.798,63.798,63.764,63.785,46400000.0
2009-12-18 08:05:00,63.793,63.793,63.752,63.781,58000000.0
2009-12-18 08:10:00,63.786,63.797,63.746,63.754,56000000.0
2009-12-18 08:15:00,63.756,63.778,63.732,63.735,62200000.0
2009-12-18 08:20:00,63.731,63.739,63.707,63.708,51200000.0
2009-12-18 08:25:00,63.722,63.73,63.686,63.73,56000000.0
2009-12-18 08:30:00,63.737,63.774,63.718,63.746,56000000.0
2009-12-18 08:35:00,63.748,63.757,63.703,63.707,59200000.0
2009-12-18 08:40:00,63.697,63.697,63.649,63.689,65600000.0
2009-12-18 08:45:00,63.663,63.714,63.66,63.709,59200000.0
2009-12-18 08:50:00,63.711,63.727,63.689,63.724,64000000.0
2009-12-18 08:55:00,63.725,63.769,63.724,63.745,54400000.0
2009-12-18 09:00:00,63.725,63.744,63.64,63.742,56000000.0
2009-12-18 09:05:00,63.729,63.749,63.673,63.681,56000000.0
2009-12-18 09:10:00,63.691,63.745,63.691,63.735,59200000.0
2009-12-18 09:15:00,63.735,63.736,63.703,63.704,59200000.0
2009-12-18 09:20:00,63.703,63.822,63.703,63.808,69800000.0
2009-12-18 09:25:00,63.797,63.82,63.784,63.788,59200000.0
2009-12-18 09:30:00,63.786,63.798,63.772,63.785,60800000.0
2009-12-18 09:35:00,63.782,63.826,63.748,63.797,60800000.0
2009-12-18 09:40:00,63.798,63.803,63.738,63.751,51200000.0
2009-12-18 09:45:00,63.799,63.957,63.799,63.942,57600000.0
2009-12-18 09:50:00,63.93,63.984,63.919,63.939,65600000.0
2009-12-18 09:55:00,63.928,63.975,63.847,63.847,61200000.0
2009-12-18 10:00:00,63.859,64.071,63.859,64.071,52800000.0
2009-12-18 10:05:00,64.098,64.163,64.071,64.091,52800000.0
2009-12-18 10:10:00,64.105,64.172,64.071,64.171,59200000.0
2009-12-18 10:15:00,64.138,64.213,64.126,64.145,60800000.0
2009-12-18 10:20:00,64.131,64.212,64.131,64.212,59200000.0
2009-12-18 10:25:00,64.232,64.264,64.232,64.237,56000000.0
2009-12-18 10:30:00,64.234,64.287,64.215,64.257,65600000.0
2009-12-18 10:35:00,64.252,64.252,64.108,64.187,49600000.0
2009-12-18 10:40:00,64.185,64.191,64.128,64.148,52800000.0
2009-12-18 10:45:00,64.142,64.186,64.128,64.151,60800000.0
2009-12-18 10:50:00,64.152,64.156,64.079,64.123,65000000.0
2009-12-18 10:55:00,64.125,64.154,64.04,64.108,51200000.0
2009-12-18 11:00:00,64.149,64.211,64.149,64.168,55800000.0
2009-12-18 11:05:00,64.162,64.178,64.112,64.132,46400000.0
2009-12-18 11:10:00,64.125,64.157,64.096,64.114,65600000.0
2009-12-18 11:15:00,64.091,64.109,64.081,64.1,54400000.0
2009-12-18 11:20:00,64.09,64.1,64.054,64.065,66600000.0
2009-12-18 11:25:00,64.058,64.073,64.024,64.024,56400000.0
2009-12-18 11:30:00,64.046,64.058,64.035,64.035,69200000.0
2009-12-18 11:35:00,64.027,64.076,64.027,64.052,56400000.0
2009-12-18 11:40:00,64.051,64.104,64.051,64.087,62400000.0
2009-12-18 11:45:00,64.087,64.165,64.078,64.15,51200000.0
2009-12-18 11:50:00,64.148,64.153,64.084,64.133,65600000.0
2009-12-18 11:55:00,64.119,64.195,64.116,64.188,60800000.0
2009-12-18 12:00:00,64.191,64.191,64.132,64.132,60800000.0
2009-12-18 12:05:00,64.121,64.126,64.08,64.08,58000000.0
2009-12-18 12:10:00,64.089,64.132,64.083,64.13,54400000.0
2009-12-18 12:15:00,64.158,64.177,64.078,64.089,59200000.0
2009-12-18 12:20:00,64.089,64.181,64.089,64.142,55400000.0
2009-12-18 12:25:00,64.132,64.139,64.115,64.121,65600000.0
2009-12-18 12:30:00,64.129,64.158,64.129,64.147,50000000.0
2009-12-18 12:35:00,64.141,64.15,64.051,64.119,59200000.0
2009-12-18 12:40:00,64.114,64.13,64.083,64.088,57600000.0
2009-12-18 12:45:00,64.077,64.093,64.068,64.071,51600000.0
2009-12-18 12:50:00,64.078,64.131,64.06,64.128,61200000.0
2009-12-18 12:55:00,64.134,64.166,64.128,64.166,54400000.0
2009-12-18 13:00:00,64.159,64.174,64.125,64.164,52800000.0
2009-12-18 13:05:00,64.181,64.185,64.133,64.156,51200000.0
2009-12-18 13:10:00,64.148,64.171,64.132,64.154,46400000.0
2009-12-18 13:15:00,64.155,64.193,64.141,64.193,46400000.0
2009-12-18 13:20:00,64.189,64.203,64.142,64.163,51600000.0
2009-12-18 13:25:00,64.157,64.174,64.077,64.141,64400000.0
2009-12-18 13:30:00,64.143,64.165,64.106,64.152,54800000.0
2009-12-18 13:35:00,64.16,64.173,64.144,64.171,118400000.0
2009-12-18 13:40:00,64.161,64.183,64.146,64.158,127400000.0
2009-12-18 13:45:00,64.156,64.181,64.149,64.181,88000000.0
2009-12-18 13:50:00,64.184,64.184,64.056,64.059,115600000.0
2009-12-18 13:55:00,64.059,64.088,64.034,64.035,104000000.0
2009-12-18 14:00:00,64.032,64.04,63.982,63.989,119400000.0
2009-12-18 14:05:00,63.981,63.986,63.935,63.977,164800000.0
2009-12-18 14:10:00,63.958,63.971,63.908,63.971,115200000.0
2009-12-18 14:15:00,63.976,64.003,63.946,63.999,105600000.0
2009-12-18 14:20:00,64.009,64.033,63.964,63.973,139200000.0
2009-12-18 14:25:00,63.982,64.054,63.982,64.038,158400000.0
2009-12-18 14:30:00,64.031,64.036,64.003,64.027,140200000.0
2009-12-18 14:35:00,64.018,64.079,64.013,64.079,158400000.0
2009-12-18 14:40:00,64.081,64.178,64.081,64.174,147200000.0
2009-12-18 14:45:00,64.169,64.19,64.141,64.177,80000000.0
2009-12-18 14:50:00,64.149,64.182,64.131,64.131,96000000.0
2009-12-18 14:55:00,64.122,64.129,64.11,64.111,60800000.0
2009-12-18 15:00:00,64.091,64.12,64.082,64.086,97600000.0
2009-12-18 15:05:00,64.066,64.113,64.055,64.104,119400000.0
2009-12-18 15:10:00,64.101,64.12,64.05,64.05,182400000.0
2009-12-18 15:15:00,64.043,64.08,64.04,64.052,120400000.0
2009-12-18 15:20:00,64.048,64.048,63.997,64.018,123600000.0
2009-12-18 15:25:00,64.013,64.074,63.955,63.955,212800000.0
2009-12-18 15:30:00,63.935,64.063,63.911,64.054,258600000.0
2009-12-18 15:35:00,64.039,64.055,64.021,64.042,191400000.0
2009-12-18 15:40:00,64.024,64.036,63.993,64.026,158400000.0
2009-12-18 15:45:00,64.035,64.065,64.035,64.065,124800000.0
2009-12-18 15:50:00,64.067,64.1,64.065,64.091,142400000.0
2009-12-18 15:55:00,64.094,64.112,64.057,64.076,164000000.0
2009-12-18 16:00:00,64.079,64.088,64.022,64.026,224400000.0
2009-12-18 16:05:00,64.03,64.06,64.001,64.038,204600000.0
2009-12-18 16:10:00,64.044,64.079,64.039,64.078,264000000.0
2009-12-18 16:15:00,64.073,64.106,64.038,64.06,225600000.0
2009-12-18 16:20:00,64.056,64.078,64.04,64.073,180800000.0
2009-12-18 16:25:00,64.067,64.069,64.025,64.048,124800000.0
2009-12-18 16:30:00,64.045,64.059,64.019,64.036,173200000.0
2009-12-18 16:35:00,64.012,64.06,63.994,64.06,220600000.0
2009-12-18 16:40:00,64.066,64.135,64.056,64.133,236800000.0
2009-12-18 16:45:00,64.158,64.204,64.157,64.184,285200000.0
2009-12-18 16:50:00,64.175,64.175,64.101,64.11,195200000.0
2009-12-18 16:55:00,64.122,64.213,64.121,64.167,187200000.0
2009-12-18 17:00:00,64.194,64.204,64.143,64.163,209400000.0
2009-12-18 17:05:00,64.17,64.236,64.169,64.225,276800000.0
2009-12-18 17:10:00,64.236,64.247,64.224,64.228,141200000.0
2009-12-18 17:15:00,64.225,64.236,64.203,64.208,164200000.0
2009-12-18 17:20:00,64.213,64.251,64.18,64.242,91200000.0
2009-12-18 17:25:00,64.256,64.267,64.174,64.19,158400000.0
2009-12-18 17:30:00,64.182,64.182,64.115,64.136,288000000.0
2009-12-18 17:35:00,64.147,64.234,64.138,64.226,216000000.0
2009-12-18 17:40:00,64.225,64.239,64.191,64.199,270200000.0
2009-12-18 17:45:00,64.184,64.201,64.145,64.183,233600000.0
2009-12-18 17:50:00,64.204,64.265,64.194,64.265,217000000.0
2009-12-18 17:55:00,64.269,64.278,64.223,64.248,241000000.0
2009-12-18 18:00:00,64.263,64.301,64.253,64.291,176400000.0
2009-12-18 18:05:00,64.28,64.291,64.215,64.232,227200000.0
2009-12-18 18:10:00,64.249,64.271,64.214,64.218,117800000.0
2009-12-18 18:15:00,64.214,64.214,64.082,64.105,206400000.0
2009-12-18 18:20:00,64.067,64.08,64.027,64.08,208400000.0
2009-12-18 18:25:00,64.094,64.142,64.078,64.078,136000000.0
2009-12-18 18:30:00,64.065,64.1,64.044,64.051,231800000.0
2009-12-18 18:35:00,64.052,64.06,64.006,64.053,275000000.0
2009-12-18 18:40:00,64.047,64.069,64.009,64.009,296400000.0
2009-12-18 18:45:00,63.989,64.002,63.945,64.002,238400000.0
2009-12-18 18:50:00,64.019,64.108,64.019,64.099,148600000.0
2009-12-18 18:55:00,64.102,64.132,64.094,64.094,121600000.0
2009-12-18 19:00:00,64.085,64.085,64.035,64.05,126800000.0
2009-12-18 19:05:00,64.036,64.122,64.036,64.103,181800000.0
2009-12-18 19:10:00,64.123,64.214,64.119,64.211,141800000.0
2009-12-18 19:15:00,64.215,64.227,64.205,64.222,131200000.0
2009-12-18 19:20:00,64.218,64.218,64.187,64.201,102400000.0
2009-12-18 19:25:00,64.206,64.224,64.18,64.18,188600000.0
2009-12-18 19:30:00,64.202,64.215,64.183,64.211,194000000.0
2009-12-18 19:35:00,64.217,64.247,64.217,64.234,114000000.0
2009-12-18 19:40:00,64.199,64.222,64.199,64.207,104000000.0
2009-12-18 19:45:00,64.218,64.253,64.211,64.245,101800000.0
2009-12-18 19:50:00,64.244,64.247,64.223,64.23,72000000.0
2009-12-18 19:55:00,64.22,64.246,64.218,64.239,96000000.0
2009-12-18 20:00:00,64.246,64.262,64.232,64.234,105600000.0
2009-12-18 20:05:00,64.231,64.251,64.21,64.219,152000000.0
2009-12-18 20:10:00,64.217,64.309,64.217,64.264,113000000.0
2009-12-18 20:15:00,64.239,64.248,64.195,64.212,118400000.0
2009-12-18 20:20:00,64.219,64.251,64.186,64.186,59000000.0
2009-12-18 20:25:00,64.195,64.266,64.18,64.262,70400000.0
2009-12-18 20:30:00,64.261,64.31,64.256,64.296,73600000.0
2009-12-18 20:35:00,64.291,64.291,64.262,64.279,62400000.0
2009-12-18 20:40:00,64.265,64.267,64.247,64.255,50000000.0
2009-12-18 20:45:00,64.26,64.271,64.254,64.264,72400000.0
2009-12-18 20:50:00,64.259,64.266,64.196,64.196,80000000.0
2009-12-18 20:55:00,64.199,64.205,64.163,64.163,75200000.0
2009-12-18 21:00:00,64.159,64.163,64.123,64.133,66600000.0
2009-12-18 21:05:00,64.144,64.148,64.11,64.139,70400000.0
2009-12-18 21:10:00,64.134,64.134,64.108,64.11,78400000.0
2009-12-18 21:15:00,64.092,64.114,64.062,64.112,104000000.0
2009-12-18 21:20:00,64.121,64.164,64.121,64.164,54400000.0
2009-12-18 21:25:00,64.16,64.16,64.136,64.137,121000000.0
2009-12-18 21:30:00,64.123,64.151,64.102,64.151,57600000.0
2009-12-18 21:35:00,64.157,64.186,64.154,64.186,52800000.0
2009-12-18 21:40:00,64.178,64.214,64.174,64.201,57600000.0
2009-12-18 21:45:00,64.193,64.202,64.172,64.185,84800000.0
2009-12-18 21:50:00,64.169,64.225,64.169,64.214,75200000.0
2009-12-18 21:55:00,64.225,64.225,64.163,64.216,104000000.0
2009-12-18 22:00:00,64.223,64.223,64.188,64.211,64400000.0
2009-12-18 22:05:00,64.2,64.289,64.2,64.262,68800000.0
2009-12-18 22:10:00,64.262,64.291,64.262,64.289,75200000.0
2009-12-18 22:15:00,64.277,64.278,64.245,64.262,68000000.0
2009-12-18 22:20:00,64.253,64.306,64.25,64.298,56400000.0
2009-12-18 22:25:00,64.296,64.297,64.277,64.28,64400000.0
2009-12-18 22:30:00,64.222,64.246,64.163,64.223,88000000.0
2009-12-18 22:35:00,64.231,64.245,64.2,64.233,130600000.0
2009-12-18 22:40:00,64.231,64.244,64.197,64.205,57600000.0
2009-12-18 22:45:00,64.209,64.222,64.195,64.195,67200000.0
2009-12-18 22:50:00,64.172,64.202,64.138,64.202,59200000.0
2009-12-18 22:55:00,64.202,64.202,64.173,64.177,59200000.0
2009-12-18 23:00:00,64.189,64.242,64.148,64.182,46400000.0
2009-12-18 23:05:00,64.173,64.251,64.173,64.236,92800000.0
2009-12-18 23:10:00,64.235,64.245,64.195,64.213,69200000.0
2009-12-18 23:15:00,64.209,64.228,64.189,64.228,52800000.0
2009-12-18 23:20:00,64.201,64.284,64.201,64.243,49600000.0
2009-12-18 23:25:00,64.244,64.266,64.228,64.252,64000000.0
2009-12-18 23:30:00,64.239,64.244,64.209,64.226,59600000.0
2009-12-18 23:35:00,64.237,64.329,64.236,64.329,64000000.0
2009-12-18 23:40:00,64.329,64.341,64.281,64.33,76200000.0
2009-12-18 23:45:00,64.338,64.35,64.28,64.313,54400000.0
2009-12-18 23:50:00,64.31,64.359,64.293,64.306,64000000.0
2009-12-18 23:55:00,64.319,64.347,64.262,64.292,51200000.0
2009-12-21 00:00:00,64.218,64.239,64.121,64.235,64000000.0
2009-12-21 00:05:00,64.22,64.281,64.203,64.281,56400000.0
2009-12-21 00:10:00,64.29,64.297,64.274,64.276,100800000.0
2009-12-21 00:15:00,64.275,64.313,64.274,64.304,78400000.0
2009-12-21 00:20:00,64.294,64.345,64.281,64.319,65000000.0
2009-12-21 00:25:00,64.317,64.326,64.3,64.32,75200000.0
2009-12-21 00:30:00,64.324,64.398,64.324,64.346,60800000.0
2009-12-21 00:35:00,64.342,64.39,64.298,64.356,81600000.0
2009-12-21 00:40:00,64.365,64.389,64.344,64.359,51200000.0
2009-12-21 00:45:00,64.351,64.359,64.304,64.307,60800000.0
2009-12-21 00:50:00,64.319,64.341,64.312,64.341,67200000.0
2009-12-21 00:55:00,64.317,64.344,64.287,64.287,78800000.0
2009-12-21 01:00:00,64.298,64.334,64.281,64.295,80000000.0
2009-12-21 01:05:00,64.299,64.382,64.299,64.348,75200000.0
2009-12-21 01:10:00,64.334,64.334,64.275,64.28,59200000.0
2009-12-21 01:15:00,64.281,64.283,64.234,64.234,75200000.0
2009-12-21 01:20:00,64.238,64.309,64.226,64.29,65600000.0
2009-12-21 01:25:00,64.289,64.299,64.276,64.283,61800000.0
2009-12-21 01:30:00,64.281,64.294,64.27,64.292,62400000.0
2009-12-21 01:35:00,64.279,64.307,64.243,64.246,54400000.0
2009-12-21 01:40:00,64.254,64.297,64.244,64.295,72000000.0
2009-12-21 01:45:00,64.299,64.299,64.216,64.244,64400000.0
2009-12-21 01:50:00,64.245,64.251,64.185,64.197,83200000.0
2009-12-21 01:55:00,64.202,64.266,64.202,64.241,65000000.0
2009-12-21 02:00:00,64.245,64.245,64.173,64.24,54800000.0
2009-12-21 02:05:00,64.219,64.219,64.172,64.207,64000000.0
2009-12-21 02:10:00,64.186,64.204,64.178,64.188,52800000.0
2009-12-21 02:15:00,64.181,64.188,64.159,64.188,56000000.0
2009-12-21 02:20:00,64.184,64.194,64.099,64.184,56800000.0
2009-12-21 02:25:00,64.195,64.226,64.182,64.196,65600000.0
2009-12-21 02:30:00,64.198,64.229,64.183,64.229,52800000.0
2009-12-21 02:35:00,64.247,64.247,64.205,64.23,61200000.0
2009-12-21 02:40:00,64.221,64.227,64.166,64.173,43200000.0
2009-12-21 02:45:00,64.202,64.259,64.16,64.259,56400000.0
2009-12-21 02:50:00,64.262,64.322,64.252,64.303,59600000.0
2009-12-21 02:55:00,64.295,64.298,64.189,64.216,56400000.0
2009-12-21 03:00:00,64.216,64.251,64.196,64.238,67200000.0
2009-12-21 03:05:00,64.22,64.262,64.22,64.22,72000000.0
2009-12-21 03:10:00,64.221,64.221,64.134,64.134,56400000.0
2009-12-21 03:15:00,64.139,64.164,64.115,64.127,52800000.0
2009-12-21 03:20:00,64.119,64.119,64.079,64.079,57600000.0
2009-12-21 03:25:00,64.076,64.18,64.076,64.151,60800000.0
2009-12-21 03:30:00,64.155,64.175,64.139,64.148,56000000.0
2009-12-21 03:35:00,64.147,64.17,64.124,64.132,48000000.0
2009-12-21 03:40:00,64.139,64.141,64.096,64.114,51600000.0
2009-12-21 03:45:00,64.117,64.126,64.068,64.104,59200000.0
2009-12-21 03:50:00,64.075,64.087,64.027,64.056,65000000.0
2009-12-21 03:55:00,64.054,64.108,64.041,64.09,56000000.0
2009-12-21 04:00:00,64.075,64.121,64.075,64.121,58000000.0
2009-12-21 04:05:00,64.113,64.113,64.039,64.045,54400000.0
2009-12-21 04:10:00,64.043,64.055,64.005,64.009,65600000.0
2009-12-21 04:15:00,64.02,64.021,63.978,63.986,60800000.0
2009-12-21 04:20:00,64.004,64.045,63.981,64.045,62400000.0
2009-12-21 04:25:00,64.039,64.092,64.039,64.09,62400000.0
2009-12-21 04:30:00,64.073,64.099,64.001,64.085,59200000.0
2009-12-21 04:35:00,64.075,64.122,64.074,64.098,59600000.0
2009-12-21 04:40:00,64.09,64.106,64.078,64.1,56000000.0
2009-12-21 04:45:00,64.103,64.109,64.068,64.102,44800000.0
2009-12-21 04:50:00,64.104,64.118,64.075,64.109,62400000.0
2009-12-21 04:55:00,64.092,64.104,64.059,64.074,65600000.0
2009-12-21 05:00:00,64.077,64.084,64.042,64.075,62400000.0
2009-12-21 05:05:00,64.083,64.113,64.064,64.106,56000000.0
2009-12-21 05:10:00,64.108,64.229,64.093,64.218,62400000.0
2009-12-21 05:15:00,64.193,64.222,64.193,64.202,50000000.0
2009-12-21 05:20:00,64.199,64.216,64.182,64.2,59600000.0
2009-12-21 05:25:00,64.196,64.23,64.186,64.205,60800000.0
2009-12-21 05:30:00,64.192,64.211,64.165,64.196,55200000.0
2009-12-21 05:35:00,64.191,64.227,64.191,64.223,60800000.0
2009-12-21 05:40:00,64.223,64.238,64.215,64.218,57600000.0
2009-12-21 05:45:00,64.213,64.229,64.21,64.224,66600000.0
2009-12-21 05:50:00,64.224,64.231,64.196,64.217,70400000.0
2009-12-21 05:55:00,64.213,64.234,64.165,64.211,60800000.0
2009-12-21 06:00:00,64.204,64.21,64.181,64.182,67200000.0
2009-12-21 06:05:00,64.17,64.193,64.073,64.131,60800000.0
2009-12-21 06:10:00,64.117,64.144,64.109,64.133,60800000.0
2009-12-21 06:15:00,64.102,64.125,64.071,64.086,56000000.0
2009-12-21 06:20:00,64.094,64.098,64.052,64.061,54400000.0
2009-12-21 06:25:00,64.07,64.082,64.05,64.067,55400000.0
2009-12-21 06:30:00,64.061,64.09,64.047,64.09,62400000.0
2009-12-21 06:35:00,64.089,64.111,64.069,64.111,60800000.0
2009-12-21 06:40:00,64.108,64.141,64.088,64.136,64000000.0
2009-12-21 06:45:00,64.143,64.147,64.097,64.107,62400000.0
2009-12-21 06:50:00,64.092,64.145,64.084,64.137,59200000.0
2009-12-21 06:55:00,64.13,64.134,64.089,64.103,64000000.0
2009-12-21 07:00:00,64.103,64.111,64.018,64.073,65600000.0
2009-12-21 07:05:00,64.058,64.098,64.048,64.098,56000000.0
2009-12-21 07:10:00,64.05,64.105,64.05,64.101,54400000.0
2009-12-21 07:15:00,64.091,64.091,64.035,64.038,57600000.0
2009-12-21 07:20:00,64.029,64.066,64.023,64.035,54400000.0
2009-12-21 07:25:00,64.04,64.079,64.031,64.072,60800000.0
2009-12-21 07:30:00,64.074,64.092,64.047,64.052,65600000.0
2009-12-21 07:35:00,64.049,64.071,64.046,64.071,48000000.0
2009-12-21 07:40:00,64.066,64.066,64.035,64.046,59200000.0
2009-12-21 07:45:00,64.059,64.059,64.035,64.044,70400000.0
2009-12-21 07:50:00,64.047,64.058,64.019,64.019,60800000.0
2009-12-21 07:55:00,64.019,64.061,64.012,64.03,49600000.0
2009-12-21 08:00:00,64.036,64.055,64.021,64.048,46400000.0
2009-12-21 08:05:00,64.057,64.086,64.037,64.074,57600000.0
2009-12-21 08:10:00,64.063,64.063,63.97,64.013,62400000.0
2009-12-21 08:15:00,64.013,64.058,63.983,64.025,62400000.0
2009-12-21 08:20:00,64.026,64.109,64.026,64.105,51200000.0
2009-12-21 08:25:00,64.1,64.11,64.05,64.06,48000000.0
2009-12-21 08:30:00,64.067,64.073,64.011,64.02,55400000.0
2009-12-21 08:35:00,64.01,64.019,63.987,64.006,59200000.0
2009-12-21 08:40:00,63.978,64.05,63.974,64.045,72000000.0
2009-12-21 08:45:00,64.038,64.049,63.995,64.011,59200000.0
2009-12-21 08:50:00,64.008,64.098,64.008,64.098,62400000.0
2009-12-21 08:55:00,64.1,64.102,64.054,64.071,59200000.0
2009-12-21 09:00:00,64.057,64.078,64.025,64.072,56000000.0
2009-12-21 09:05:00,64.069,64.126,64.065,64.117,55400000.0
2009-12-21 09:10:00,64.113,64.138,64.108,64.129,59200000.0
2009-12-21 09:15:00,64.122,64.126,64.088,64.088,59200000.0
2009-12-21 09:20:00,64.083,64.098,64.047,64.076,70400000.0
2009-12-21 09:25:00,64.064,64.077,64.043,64.077,56000000.0
2009-12-21 09:30:00,64.073,64.077,64.044,64.077,60800000.0
2009-12-21 09:35:00,64.071,64.089,64.021,64.07,60800000.0
2009-12-21 09:40:00,64.059,64.093,64.052,64.091,51200000.0
2009-12-21 09:45:00,64.099,64.112,64.062,64.064,57600000.0
2009-12-21 09:50:00,64.056,64.087,64.01,64.087,65600000.0
2009-12-21 09:55:00,64.098,64.1,63.967,64.08,60800000.0
2009-12-21 10:00:00,64.066,64.109,64.059,64.098,56000000.0
2009-12-21 10:05:00,64.079,64.086,64.054,64.065,52800000.0
2009-12-21 10:10:00,64.066,64.099,64.059,64.059,59200000.0
2009-12-21 10:15:00,64.061,64.068,64.034,64.038,54400000.0
2009-12-21 10:20:00,64.033,64.055,64.023,64.03,62400000.0
2009-12-21 10:25:00,64.028,64.058,64.014,64.053,56000000.0
2009-12-21 10:30:00,64.048,64.076,64.032,64.07,65600000.0
2009-12-21 10:35:00,64.08,64.116,64.029,64.078,49600000.0
2009-12-21 10:40:00,64.071,64.096,64.057,64.096,56000000.0
2009-12-21 10:45:00,64.086,64.105,64.018,64.03,58000000.0
2009-12-21 10:50:00,64.039,64.088,64.039,64.061,65600000.0
2009-12-21 10:55:00,64.049,64.062,63.939,64.026,51200000.0
2009-12-21 11:00:00,64.04,64.048,64.022,64.026,59200000.0
2009-12-21 11:05:00,64.029,64.04,63.969,64.032,56000000.0
2009-12-21 11:10:00,64.033,64.042,63.994,64.042,65600000.0
2009-12-21 11:15:00,64.048,64.048,63.99,63.993,54400000.0
2009-12-21 11:20:00,63.962,64.002,63.94,64.002,59600000.0
2009-12-21 11:25:00,64.002,64.062,64.001,64.047,57000000.0
2009-12-21 11:30:00,64.049,64.054,64.019,64.019,68800000.0
2009-12-21 11:35:00,64.031,64.058,64.01,64.017,56000000.0
2009-12-21 11:40:00,64.016,64.045,64.008,64.033,62400000.0
2009-12-21 11:45:00,64.043,64.103,64.043,64.089,51600000.0
2009-12-21 11:50:00,64.089,64.097,64.051,64.06,65600000.0
2009-12-21 11:55:00,64.05,64.075,64.05,64.059,61200000.0
2009-12-21 12:00:00,64.068,64.085,64.03,64.062,60800000.0
2009-12-21 12:05:00,64.051,64.051,64.009,64.035,57600000.0
2009-12-21 12:10:00,64.044,64.062,64.034,64.056,54400000.0
2009-12-21 12:15:00,64.066,64.066,63.98,63.993,59200000.0
2009-12-21 12:20:00,63.999,64.028,63.994,64.021,56400000.0
2009-12-21 12:25:00,64.027,64.032,63.999,64.027,65600000.0
2009-12-21 12:30:00,64.022,64.058,64.021,64.056,49600000.0
2009-12-21 12:35:00,64.065,64.086,63.961,64.062,59200000.0
2009-12-21 12:40:00,64.024,64.085,64.019,64.08,57600000.0
2009-12-21 12:45:00,64.071,64.089,64.052,64.079,51200000.0
2009-12-21 12:50:00,64.087,64.094,64.05,64.07,60800000.0
2009-12-21 12:55:00,64.072,64.077,64.017,64.037,52800000.0
2009-12-21 13:00:00,64.028,64.08,64.023,64.08,52800000.0
2009-12-21 13:05:00,64.082,64.086,64.052,64.071,51200000.0
2009-12-21 13:10:00,64.061,64.061,64.024,64.032,46400000.0
2009-12-21 13:15:00,64.03,64.077,64.03,64.052,55200000.0
2009-12-21 13:20:00,64.051,64.099,64.045,64.099,51200000.0
2009-12-21 13:25:00,64.086,64.105,64.003,64.097,64000000.0
2009-12-21 13:30:00,64.1,64.18,64.096,64.172,54400000.0
2009-12-21 13:35:00,64.174,64.174,64.115,64.153,117800000.0
2009-12-21 13:40:00,64.15,64.164,64.117,64.16,128000000.0
2009-12-21 13:45:00,64.165,64.189,64.165,64.189,88000000.0
2009-12-21 13:50:00,64.183,64.223,64.173,64.215,116000000.0
2009-12-21 13:55:00,64.218,64.235,64.208,64.232,104000000.0
2009-12-21 14:00:00,64.226,64.24,64.181,64.187,120000000.0
2009-12-21 14:05:00,64.182,64.189,64.156,64.158,163600000.0
2009-12-21 14:10:00,64.138,64.139,64.11,64.125,115600000.0
2009-12-21 14:15:00,64.131,64.159,64.117,64.15,102400000.0
2009-12-21 14:20:00,64.158,64.183,64.136,64.183,139200000.0
2009-12-21 14:25:00,64.202,64.217,64.196,64.214,159200000.0
2009-12-21 14:30:00,64.212,64.228,64.187,64.215,141200000.0
2009-12-21 14:35:00,64.217,64.217,64.181,64.185,158400000.0
2009-12-21 14:40:00,64.199,64.226,64.198,64.225,147200000.0
2009-12-21 14:45:00,64.22,64.26,64.217,64.249,80000000.0
2009-12-21 14:50:00,64.254,64.262,64.247,64.25,96000000.0
2009-12-21 14:55:00,64.238,64.238,64.193,64.22,68800000.0
2009-12-21 15:00:00,64.216,64.239,64.201,64.239,97000000.0
2009-12-21 15:05:00,64.237,64.274,64.23,64.272,120000000.0
2009-12-21 15:10:00,64.271,64.294,64.268,64.27,182200000.0
2009-12-21 15:15:00,64.252,64.274,64.214,64.214,119400000.0
2009-12-21 15:20:00,64.219,64.232,64.196,64.232,114600000.0
2009-12-21 15:25:00,64.236,64.27,64.175,64.175,212800000.0
2009-12-21 15:30:00,64.162,64.3,64.162,64.22,258600000.0
2009-12-21 15:35:00,64.2,64.239,64.195,64.239,191400000.0
2009-12-21 15:40:00,64.228,64.237,64.187,64.192,158600000.0
2009-12-21 15:45:00,64.19,64.212,64.19,64.212,124800000.0
2009-12-21 15:50:00,64.212,64.217,64.178,64.2,142400000.0
2009-12-21 15:55:00,64.203,64.208,64.18,64.18,163200000.0
2009-12-21 16:00:00,64.2,64.235,64.2,64.213,224400000.0
2009-12-21 16:05:00,64.228,64.242,64.214,64.22,204600000.0
2009-12-21 16:10:00,64.226,64.238,64.209,64.238,264400000.0
2009-12-21 16:15:00,64.248,64.26,64.232,64.244,225000000.0
2009-12-21 16:20:00,64.241,64.322,64.241,64.299,180800000.0
2009-12-21 16:25:00,64.301,64.325,64.291,64.291,124800000.0
2009-12-21 16:30:00,64.296,64.331,64.278,64.33,172800000.0
2009-12-21 16:35:00,64.336,64.385,64.328,64.369,220800000.0
2009-12-21 16:40:00,64.365,64.388,64.361,64.368,237200000.0
2009-12-21 16:45:00,64.372,64.395,64.321,64.331,285000000.0
2009-12-21 16:50:00,64.325,64.397,64.315,64.395,194600000.0
2009-12-21 16:55:00,64.394,64.424,64.371,64.371,187200000.0
2009-12-21 17:00:00,64.357,64.357,64.31,64.345,209600000.0
2009-12-21 17:05:00,64.344,64.386,64.335,64.378,276200000.0
2009-12-21 17:10:00,64.39,64.394,64.358,64.382,141200000.0
2009-12-21 17:15:00,64.388,64.4,64.37,64.378,164800000.0
2009-12-21 17:20:00,64.39,64.39,64.339,64.342,91200000.0
2009-12-21 17:25:00,64.359,64.382,64.359,64.368,158400000.0
2009-12-21 17:30:00,64.366,64.428,64.366,64.425,288400000.0
2009-12-21 17:35:00,64.433,64.44,64.411,64.436,216000000.0
2009-12-21 17:40:00,64.437,64.464,64.431,64.431,270800000.0
2009-12-21 17:45:00,64.422,64.444,64.401,64.439,233400000.0
2009-12-21 17:50:00,64.434,64.438,64.396,64.416,217600000.0
2009-12-21 17:55:00,64.417,64.44,64.396,64.401,241400000.0
2009-12-21 18:00:00,64.386,64.387,64.348,64.37,178000000.0
2009-12-21 18:05:00,64.376,64.39,64.326,64.326,227200000.0
2009-12-21 18:10:00,64.326,64.349,64.302,64.33,118400000.0
2009-12-21 18:15:00,64.339,64.339,64.315,64.319,206800000.0
2009-12-21 18:20:00,64.317,64.346,64.308,64.313,207400000.0
2009-12-21 18:25:00,64.322,64.336,64.274,64.274,136000000.0
2009-12-21 18:30:00,64.253,64.334,64.253,64.328,232800000.0
2009-12-21 18:35:00,64.322,64.361,64.306,64.354,274600000.0
2009-12-21 18:40:00,64.354,64.37,64.328,64.351,296800000.0
2009-12-21 18:45:00,64.35,64.362,64.324,64.351,238800000.0
2009-12-21 18:50:00,64.345,64.353,64.335,64.35,150400000.0
2009-12-21 18:55:00,64.351,64.438,64.351,64.438,122000000.0
2009-12-21 19:00:00,64.428,64.459,64.404,64.459,125800000.0
2009-12-21 19:05:00,64.46,64.48,64.39,64.39,183200000.0
2009-12-21 19:10:00,64.397,64.414,64.371,64.39,142400000.0
2009-12-21 19:15:00,64.378,64.405,64.378,64.405,131200000.0
2009-12-21 19:20:00,64.407,64.434,64.406,64.426,102400000.0
2009-12-21 19:25:00,64.422,64.444,64.412,64.413,188800000.0
2009-12-21 19:30:00,64.423,64.436,64.374,64.389,193600000.0
2009-12-21 19:35:00,64.395,64.396,64.336,64.353,113600000.0
2009-12-21 19:40:00,64.344,64.345,64.284,64.297,104000000.0
2009-12-21 19:45:00,64.317,64.331,64.277,64.277,102400000.0
2009-12-21 19:50:00,64.269,64.298,64.247,64.298,72000000.0
2009-12-21 19:55:00,64.29,64.325,64.282,64.318,96000000.0
2009-12-21 20:00:00,64.327,64.336,64.29,64.29,105600000.0
2009-12-21 20:05:00,64.28,64.291,64.255,64.262,152400000.0
2009-12-21 20:10:00,64.257,64.26,64.204,64.204,113000000.0
2009-12-21 20:15:00,64.223,64.317,64.223,64.317,118800000.0
2009-12-21 20:20:00,64.323,64.345,64.306,64.306,59600000.0
2009-12-21 20:25:00,64.323,64.406,64.323,64.395,70400000.0
2009-12-21 20:30:00,64.391,64.409,64.38,64.403,73600000.0
2009-12-21 20:35:00,64.409,64.411,64.321,64.323,62400000.0
2009-12-21 20:40:00,64.311,64.311,64.283,64.307,49600000.0
2009-12-21 20:45:00,64.294,64.353,64.276,64.353,76800000.0
2009-12-21 20:50:00,64.323,64.371,64.306,64.37,80000000.0
2009-12-21 20:55:00,64.357,64.369,64.328,64.363,75200000.0
2009-12-21 21:00:00,64.362,64.381,64.353,64.355,62400000.0
2009-12-21 21:05:00,64.378,64.388,64.363,64.376,70400000.0
2009-12-21 21:10:00,64.375,64.375,64.352,64.355,78800000.0
2009-12-21 21:15:00,64.352,64.354,64.332,64.341,104400000.0
2009-12-21 21:20:00,64.356,64.393,64.356,64.39,54400000.0
2009-12-21 21:25:00,64.393,64.396,64.362,64.382,121600000.0
2009-12-21 21:30:00,64.395,64.395,64.354,64.371,57600000.0
2009-12-21 21:35:00,64.372,64.372,64.314,64.36,52800000.0
2009-12-21 21:40:00,64.357,64.388,64.346,64.378,57600000.0
2009-12-21 21:45:00,64.393,64.405,64.328,64.329,85200000.0
2009-12-21 21:50:00,64.339,64.346,64.255,64.258,75200000.0
2009-12-21 21:55:00,64.253,64.257,64.182,64.21,104400000.0
2009-12-21 22:00:00,64.202,64.236,64.195,64.227,64000000.0
2009-12-21 22:05:00,64.202,64.276,64.195,64.241,75200000.0
2009-12-21 22:10:00,64.261,64.262,64.209,64.241,71400000.0
2009-12-21 22:15:00,64.235,64.235,64.202,64.23,67600000.0
2009-12-21 22:20:00,64.235,64.258,64.234,64.251,55400000.0
2009-12-21 22:25:00,64.264,64.271,64.241,64.254,64000000.0
2009-12-21 22:30:00,64.235,64.275,64.214,64.273,101800000.0
2009-12-21 22:35:00,64.251,64.312,64.239,64.311,131200000.0
2009-12-21 22:40:00,64.317,64.347,64.28,64.3,62400000.0
2009-12-21 22:45:00,64.309,64.309,64.257,64.261,62400000.0
2009-12-21 22:50:00,64.252,64.289,64.248,64.249,57600000.0
2009-12-21 22:55:00,64.284,64.29,64.25,64.261,63400000.0
2009-12-21 23:00:00,64.256,64.262,64.234,64.259,52800000.0
2009-12-21 23:05:00,64.234,64.274,64.232,64.268,92800000.0
2009-12-21 23:10:00,64.273,64.274,64.253,64.262,68800000.0
2009-12-21 23:15:00,64.276,64.278,64.208,64.264,56000000.0
2009-12-21 23:20:00,64.262,64.272,64.214,64.251,57600000.0
2009-12-21 23:25:00,64.267,64.303,64.263,64.27,64000000.0
2009-12-21 23:30:00,64.274,64.274,64.248,64.263,59200000.0
2009-12-21 23:35:00,64.264,64.27,64.256,64.267,64000000.0
2009-12-21 23:40:00,64.263,64.268,64.213,64.243,76800000.0
2009-12-21 23:45:00,64.266,64.305,64.249,64.265,54400000.0
2009-12-21 23:50:00,64.284,64.297,64.233,64.247,59200000.0
2009-12-21 23:55:00,64.242,64.276,64.227,64.261,51200000.0
2009-12-22 00:00:00,64.253,64.289,64.253,64.26,65600000.0
2009-12-22 00:05:00,64.236,64.258,64.223,64.258,62400000.0
2009-12-22 00:10:00,64.248,64.26,64.223,64.242,100800000.0
2009-12-22 00:15:00,64.237,64.246,64.185,64.213,78400000.0
2009-12-22 00:20:00,64.207,64.221,64.182,64.208,71400000.0
2009-12-22 00:25:00,64.212,64.213,64.093,64.122,74600000.0
2009-12-22 00:30:00,64.134,64.151,64.123,64.14,60800000.0
2009-12-22 00:35:00,64.147,64.196,64.102,64.161,81000000.0
2009-12-22 00:40:00,64.171,64.175,64.149,64.164,51200000.0
2009-12-22 00:45:00,64.163,64.176,64.138,64.166,60800000.0
2009-12-22 00:50:00,64.139,64.174,64.12,64.137,67200000.0
2009-12-22 00:55:00,64.124,64.183,64.124,64.183,72000000.0
2009-12-22 01:00:00,64.177,64.192,64.16,64.168,80400000.0
2009-12-22 01:05:00,64.167,64.207,64.159,64.2,82600000.0
2009-12-22 01:10:00,64.195,64.195,64.129,64.151,59200000.0
2009-12-22 01:15:00,64.151,64.167,64.13,64.13,75200000.0
2009-12-22 01:20:00,64.143,64.143,64.105,64.128,66000000.0
2009-12-22 01:25:00,64.098,64.133,64.092,64.131,65000000.0
2009-12-22 01:30:00,64.132,64.143,64.105,64.127,72000000.0
2009-12-22 01:35:00,64.124,64.131,64.084,64.106,54400000.0
2009-12-22 01:40:00,64.117,64.132,64.1,64.132,72000000.0
2009-12-22 01:45:00,64.144,64.144,64.112,64.122,64000000.0
2009-12-22 01:50:00,64.108,64.143,64.092,64.13,83200000.0
2009-12-22 01:55:00,64.123,64.153,64.12,64.15,65600000.0
2009-12-22 02:00:00,64.173,64.225,64.173,64.21,53800000.0
2009-12-22 02:05:00,64.215,64.226,64.193,64.213,64000000.0
2009-12-22 02:10:00,64.204,64.21,64.153,64.153,52200000.0
2009-12-22 02:15:00,64.136,64.173,64.118,64.173,62400000.0
2009-12-22 02:20:00,64.182,64.19,64.097,64.164,56000000.0
2009-12-22 02:25:00,64.157,64.167,64.126,64.131,56000000.0
2009-12-22 02:30:00,64.137,64.142,64.114,64.126,52800000.0
2009-12-22 02:35:00,64.124,64.126,64.072,64.085,60800000.0
2009-12-22 02:40:00,64.08,64.092,64.037,64.037,52800000.0
2009-12-22 02:45:00,64.025,64.047,63.924,64.047,56000000.0
2009-12-22 02:50:00,64.049,64.085,64.036,64.071,59200000.0
2009-12-22 02:55:00,64.08,64.149,64.059,64.149,56000000.0
2009-12-22 03:00:00,64.165,64.182,64.125,64.132,67600000.0
2009-12-22 03:05:00,64.122,64.218,64.112,64.217,61800000.0
2009-12-22 03:10:00,64.233,64.262,64.184,64.184,56000000.0
2009-12-22 03:15:00,64.199,64.274,64.199,64.274,53200000.0
2009-12-22 03:20:00,64.305,64.348,64.305,64.323,58000000.0
2009-12-22 03:25:00,64.313,64.313,64.277,64.278,64000000.0
2009-12-22 03:30:00,64.283,64.332,64.283,64.328,56000000.0
2009-12-22 03:35:00,64.328,64.329,64.238,64.238,48000000.0
2009-12-22 03:40:00,64.234,64.244,64.225,64.243,53200000.0
2009-12-22 03:45:00,64.243,64.252,64.21,64.219,59200000.0
2009-12-22 03:50:00,64.178,64.306,64.169,64.301,65600000.0
2009-12-22 03:55:00,64.284,64.284,64.235,64.27,56000000.0
2009-12-22 04:00:00,64.267,64.305,64.253,64.284,57600000.0
2009-12-22 04:05:00,64.278,64.289,64.254,64.283,54400000.0
2009-12-22 04:10:00,64.294,64.327,64.223,64.223,65600000.0
2009-12-22 04:15:00,64.249,64.27,64.207,64.213,60800000.0
2009-12-22 04:20:00,64.233,64.271,64.229,64.232,65600000.0
2009-12-22 04:25:00,64.25,64.273,64.223,64.263,62400000.0
2009-12-22 04:30:00,64.251,64.303,64.21,64.293,59200000.0
2009-12-22 04:35:00,64.272,64.296,64.249,64.27,58600000.0
2009-12-22 04:40:00,64.272,64.311,64.272,64.296,56000000.0
2009-12-22 04:45:00,64.301,64.327,64.301,64.307,45600000.0
2009-12-22 04:50:00,64.329,64.338,64.31,64.329,62400000.0
2009-12-22 04:55:00,64.338,64.342,64.305,64.327,65000000.0
2009-12-22 05:00:00,64.331,64.342,64.297,64.328,62400000.0
2009-12-22 05:05:00,64.295,64.329,64.288,64.315,56000000.0
2009-12-22 05:10:00,64.319,64.32,64.285,64.306,62400000.0
2009-12-22 05:15:00,64.291,64.313,64.257,64.262,54400000.0
2009-12-22 05:20:00,64.293,64.293,64.256,64.262,59200000.0
2009-12-22 05:25:00,64.261,64.312,64.25,64.298,57600000.0
2009-12-22 05:30:00,64.271,64.293,64.256,64.262,59200000.0
2009-12-22 05:35:00,64.263,64.272,64.241,64.256,60800000.0
2009-12-22 05:40:00,64.271,64.275,64.211,64.211,57600000.0
2009-12-22 05:45:00,64.216,64.247,64.2,64.219,66600000.0
2009-12-22 05:50:00,64.234,64.25,64.21,64.222,70400000.0
2009-12-22 05:55:00,64.25,64.274,64.188,64.274,60800000.0
2009-12-22 06:00:00,64.266,64.281,64.227,64.252,67200000.0
2009-12-22 06:05:00,64.248,64.262,64.157,64.241,68800000.0
2009-12-22 06:10:00,64.236,64.258,64.2,64.222,52800000.0
2009-12-22 06:15:00,64.239,64.259,64.205,64.21,56000000.0
2009-12-22 06:20:00,64.209,64.266,64.195,64.236,54400000.0
2009-12-22 06:25:00,64.216,64.244,64.193,64.238,56000000.0
2009-12-22 06:30:00,64.232,64.28,64.229,64.28,62400000.0
2009-12-22 06:35:00,64.283,64.283,64.226,64.252,60800000.0
2009-12-22 06:40:00,64.265,64.307,64.265,64.293,64000000.0
2009-12-22 06:45:00,64.287,64.287,64.232,64.25,62400000.0
2009-12-22 06:50:00,64.238,64.246,64.208,64.231,59200000.0
2009-12-22 06:55:00,64.238,64.259,64.202,64.251,64000000.0
2009-12-22 07:00:00,64.254,64.26,64.169,64.234,66000000.0
2009-12-22 07:05:00,64.188,64.232,64.173,64.197,56000000.0
2009-12-22 07:10:00,64.227,64.239,64.198,64.213,54400000.0
2009-12-22 07:15:00,64.179,64.22,64.179,64.211,57600000.0
2009-12-22 07:20:00,64.207,64.207,64.185,64.185,54400000.0
2009-12-22 07:25:00,64.158,64.214,64.143,64.145,60800000.0
2009-12-22 07:30:00,64.193,64.22,64.193,64.22,65600000.0
2009-12-22 07:35:00,64.22,64.233,64.211,64.223,48000000.0
2009-12-22 07:40:00,64.163,64.247,64.163,64.247,59200000.0
2009-12-22 07:45:00,64.252,64.255,64.226,64.231,70400000.0
2009-12-22 07:50:00,64.226,64.24,64.198,64.221,60800000.0
2009-12-22 07:55:00,64.225,64.253,64.211,64.222,49600000.0
2009-12-22 08:00:00,64.207,64.237,64.172,64.231,53200000.0
2009-12-22 08:05:00,64.218,64.218,64.192,64.212,57600000.0
2009-12-22 08:10:00,64.204,64.217,64.16,64.169,59200000.0
2009-12-22 08:15:00,64.18,64.211,64.153,64.2,62400000.0
2009-12-22 08:20:00,64.174,64.249,64.169,64.235,51200000.0
2009-12-22 08:25:00,64.228,64.263,64.227,64.243,48400000.0
2009-12-22 08:30:00,64.245,64.274,64.205,64.211,56400000.0
2009-12-22 08:35:00,64.2,64.224,64.178,64.222,59200000.0
2009-12-22 08:40:00,64.216,64.225,64.185,64.186,65600000.0
2009-12-22 08:45:00,64.157,64.172,64.145,64.161,59200000.0
2009-12-22 08:50:00,64.161,64.215,64.152,64.215,62400000.0
2009-12-22 08:55:00,64.217,64.217,64.19,64.207,55200000.0
2009-12-22 09:00:00,64.22,64.226,64.18,64.185,56400000.0
2009-12-22 09:05:00,64.193,64.244,64.193,64.238,56000000.0
2009-12-22 09:10:00,64.24,64.27,64.213,64.222,59200000.0
2009-12-22 09:15:00,64.201,64.244,64.199,64.242,59200000.0
2009-12-22 09:20:00,64.248,64.248,64.215,64.232,70800000.0
2009-12-22 09:25:00,64.199,64.267,64.191,64.267,60800000.0
2009-12-22 09:30:00,64.278,64.286,64.226,64.251,60800000.0
2009-12-22 09:35:00,64.245,64.303,64.165,64.303,66400000.0
2009-12-22 09:40:00,64.313,64.326,64.281,64.287,54400000.0
2009-12-22 09:45:00,64.296,64.327,64.273,64.321,57600000.0
2009-12-22 09:50:00,64.314,64.363,64.302,64.308,65600000.0
2009-12-22 09:55:00,64.337,64.36,64.187,64.261,60200000.0
2009-12-22 10:00:00,64.284,64.366,64.283,64.35,52800000.0
2009-12-22 10:05:00,64.324,64.347,64.32,64.345,52800000.0
2009-12-22 10:10:00,64.352,64.402,64.352,64.393,58600000.0
2009-12-22 10:15:00,64.389,64.429,64.389,64.424,54400000.0
2009-12-22 10:20:00,64.429,64.436,64.385,64.397,59200000.0
2009-12-22 10:25:00,64.421,64.492,64.402,64.492,56000000.0
2009-12-22 10:30:00,64.486,64.498,64.418,64.426,65600000.0
2009-12-22 10:35:00,64.432,64.444,64.344,64.43,59200000.0
2009-12-22 10:40:00,64.44,64.452,64.411,64.411,52800000.0
2009-12-22 10:45:00,64.414,64.471,64.414,64.471,57600000.0
2009-12-22 10:50:00,64.474,64.476,64.436,64.47,65000000.0
2009-12-22 10:55:00,64.472,64.526,64.396,64.52,51200000.0
2009-12-22 11:00:00,64.527,64.536,64.493,64.501,56000000.0
2009-12-22 11:05:00,64.506,64.507,64.422,64.505,54400000.0
2009-12-22 11:10:00,64.506,64.516,64.467,64.47,65600000.0
2009-12-22 11:15:00,64.455,64.51,64.446,64.503,54400000.0
2009-12-22 11:20:00,64.473,64.476,64.406,64.417,59200000.0
2009-12-22 11:25:00,64.407,64.429,64.4,64.412,58000000.0
2009-12-22 11:30:00,64.415,64.431,64.4,64.426,68800000.0
2009-12-22 11:35:00,64.421,64.424,64.381,64.395,56400000.0
2009-12-22 11:40:00,64.396,64.424,64.357,64.424,62800000.0
2009-12-22 11:45:00,64.431,64.44,64.346,64.376,51200000.0
2009-12-22 11:50:00,64.389,64.414,64.379,64.414,65600000.0
2009-12-22 11:55:00,64.388,64.416,64.361,64.373,61200000.0
2009-12-22 12:00:00,64.394,64.398,64.369,64.391,60800000.0
2009-12-22 12:05:00,64.389,64.389,64.33,64.373,57600000.0
2009-12-22 12:10:00,64.375,64.41,64.349,64.41,54400000.0
2009-12-22 12:15:00,64.418,64.428,64.348,64.371,68800000.0
2009-12-22 12:20:00,64.385,64.385,64.353,64.353,56400000.0
2009-12-22 12:25:00,64.359,64.385,64.355,64.379,65600000.0
2009-12-22 12:30:00,64.354,64.356,64.308,64.333,49600000.0
2009-12-22 12:35:00,64.343,64.364,64.266,64.364,59200000.0
2009-12-22 12:40:00,64.365,64.385,64.344,64.364,58000000.0
2009-12-22 12:45:00,64.384,64.432,64.375,64.431,51200000.0
2009-12-22 12:50:00,64.444,64.444,64.373,64.414,60800000.0
2009-12-22 12:55:00,64.415,64.448,64.415,64.436,59200000.0
2009-12-22 13:00:00,64.437,64.445,64.393,64.396,52800000.0
2009-12-22 13:05:00,64.395,64.427,64.395,64.422,50600000.0
2009-12-22 13:10:00,64.425,64.433,64.393,64.401,46400000.0
2009-12-22 13:15:00,64.386,64.428,64.38,64.382,46400000.0
2009-12-22 13:20:00,64.349,64.388,64.349,64.381,51200000.0
2009-12-22 13:25:00,64.375,64.387,64.277,64.376,64000000.0
2009-12-22 13:30:00,64.357,64.397,64.342,64.386,54400000.0
2009-12-22 13:35:00,64.36,64.385,64.353,64.381,118800000.0
2009-12-22 13:40:00,64.369,64.37,64.299,64.338,128000000.0
2009-12-22 13:45:00,64.337,64.358,64.307,64.353,88000000.0
2009-12-22 13:50:00,64.358,64.359,64.307,64.307,115200000.0
2009-12-22 13:55:00,64.313,64.362,64.279,64.362,104000000.0
2009-12-22 14:00:00,64.369,64.378,64.351,64.378,120000000.0
2009-12-22 14:05:00,64.382,64.396,64.372,64.384,165200000.0
2009-12-22 14:10:00,64.39,64.395,64.36,64.376,115200000.0
2009-12-22 14:15:00,64.38,64.38,64.326,64.374,102400000.0
2009-12-22 14:20:00,64.38,64.395,64.337,64.369,139200000.0
2009-12-22 14:25:00,64.369,64.382,64.351,64.361,159200000.0
2009-12-22 14:30:00,64.353,64.362,64.312,64.326,140800000.0
2009-12-22 14:35:00,64.328,64.351,64.325,64.343,158400000.0
2009-12-22 14:40:00,64.346,64.366,64.343,64.354,146600000.0
2009-12-22 14:45:00,64.347,64.353,64.286,64.319,83200000.0
2009-12-22 14:50:00,64.318,64.318,64.291,64.316,96000000.0
2009-12-22 14:55:00,64.32,64.423,64.315,64.423,60800000.0
2009-12-22 15:00:00,64.426,64.435,64.408,64.42,97600000.0
2009-12-22 15:05:00,64.424,64.437,64.372,64.372,120000000.0
2009-12-22 15:10:00,64.384,64.443,64.384,64.439,182400000.0
2009-12-22 15:15:00,64.431,64.431,64.399,64.412,120000000.0
2009-12-22 15:20:00,64.413,64.421,64.392,64.393,115200000.0
2009-12-22 15:25:00,64.383,64.442,64.295,64.308,213200000.0
2009-12-22 15:30:00,64.277,64.455,64.277,64.395,258600000.0
2009-12-22 15:35:00,64.382,64.421,64.346,64.404,191400000.0
2009-12-22 15:40:00,64.388,64.449,64.38,64.429,159200000.0
2009-12-22 15:45:00,64.414,64.438,64.378,64.429,124800000.0
2009-12-22 15:50:00,64.434,64.436,64.378,64.383,142400000.0
2009-12-22 15:55:00,64.388,64.448,64.387,64.448,163200000.0
2009-12-22 16:00:00,64.457,64.481,64.445,64.445,224000000.0
2009-12-22 16:05:00,64.44,64.476,64.43,64.475,204600000.0
2009-12-22 16:10:00,64.477,64.486,64.459,64.461,264400000.0
2009-12-22 16:15:00,64.463,64.47,64.436,64.438,225000000.0
2009-12-22 16:20:00,64.447,64.469,64.432,64.461,181200000.0
2009-12-22 16:25:00,64.476,64.495,64.456,64.492,125200000.0
2009-12-22 16:30:00,64.48,64.516,64.463,64.516,174000000.0
2009-12-22 16:35:00,64.502,64.545,64.484,64.545,221200000.0
2009-12-22 16:40:00,64.546,64.554,64.474,64.483,236800000.0
2009-12-22 16:45:00,64.485,64.485,64.442,64.476,284800000.0
2009-12-22 16:50:00,64.477,64.524,64.475,64.509,195800000.0
2009-12-22 16:55:00,64.502,64.508,64.483,64.497,187600000.0
2009-12-22 17:00:00,64.526,64.563,64.503,64.536,210800000.0
2009-12-22 17:05:00,64.543,64.567,64.528,64.553,276600000.0
2009-12-22 17:10:00,64.555,64.555,64.473,64.489,140800000.0
2009-12-22 17:15:00,64.483,64.538,64.478,64.519,165600000.0
2009-12-22 17:20:00,64.497,64.524,64.482,64.511,91000000.0
2009-12-22 17:25:00,64.507,64.542,64.505,64.527,158800000.0
2009-12-22 17:30:00,64.534,64.564,64.518,64.549,288400000.0
2009-12-22 17:35:00,64.55,64.553,64.497,64.497,217200000.0
2009-12-22 17:40:00,64.489,64.489,64.448,64.452,269600000.0
2009-12-22 17:45:00,64.424,64.429,64.373,64.38,234400000.0
2009-12-22 17:50:00,64.396,64.399,64.368,64.386,218000000.0
2009-12-22 17:55:00,64.396,64.398,64.333,64.34,241600000.0
2009-12-22 18:00:00,64.348,64.357,64.292,64.292,177600000.0
2009-12-22 18:05:00,64.284,64.319,64.27,64.307,227000000.0
2009-12-22 18:10:00,64.328,64.368,64.317,64.341,118400000.0
2009-12-22 18:15:00,64.345,64.357,64.325,64.328,207200000.0
2009-12-22 18:20:00,64.324,64.343,64.269,64.274,208800000.0
2009-12-22 18:25:00,64.273,64.306,64.259,64.283,136800000.0
2009-12-22 18:30:00,64.292,64.313,64.218,64.228,232000000.0
2009-12-22 18:35:00,64.235,64.257,64.215,64.226,274600000.0
2009-12-22 18:40:00,64.265,64.283,64.231,64.283,294800000.0
2009-12-22 18:45:00,64.272,64.313,64.272,64.313,238400000.0
2009-12-22 18:50:00,64.315,64.335,64.278,64.287,150800000.0
2009-12-22 18:55:00,64.321,64.356,64.316,64.343,121600000.0
2009-12-22 19:00:00,64.354,64.375,64.334,64.375,125800000.0
2009-12-22 19:05:00,64.374,64.399,64.364,64.383,182400000.0
2009-12-22 19:10:00,64.385,64.392,64.344,64.378,142400000.0
2009-12-22 19:15:00,64.384,64.422,64.366,64.419,130600000.0
2009-12-22 19:20:00,64.431,64.432,64.403,64.423,102400000.0
2009-12-22 19:25:00,64.385,64.423,64.383,64.404,188800000.0
2009-12-22 19:30:00,64.395,64.46,64.379,64.442,194400000.0
2009-12-22 19:35:00,64.433,64.437,64.42,64.427,113400000.0
2009-12-22 19:40:00,64.421,64.445,64.381,64.402,104000000.0
2009-12-22 19:45:00,64.355,64.426,64.343,64.395,102400000.0
2009-12-22 19:50:00,64.422,64.449,64.422,64.439,72400000.0
2009-12-22 19:55:00,64.439,64.5,64.422,64.492,96000000.0
2009-12-22 20:00:00,64.492,64.496,64.412,64.442,105600000.0
2009-12-22 20:05:00,64.437,64.439,64.403,64.437,151800000.0
2009-12-22 20:10:00,64.438,64.44,64.409,64.423,113600000.0
2009-12-22 20:15:00,64.412,64.422,64.362,64.362,118800000.0
2009-12-22 20:20:00,64.326,64.396,64.315,64.381,58600000.0
2009-12-22 20:25:00,64.397,64.397,64.364,64.373,70400000.0
2009-12-22 20:30:00,64.356,64.429,64.356,64.411,73600000.0
2009-12-22 20:35:00,64.42,64.457,64.42,64.433,62400000.0
2009-12-22 20:40:00,64.43,64.451,64.425,64.442,49600000.0
2009-12-22 20:45:00,64.437,64.446,64.407,64.413,72000000.0
2009-12-22 20:50:00,64.418,64.438,64.415,64.429,80000000.0
2009-12-22 20:55:00,64.433,64.447,64.426,64.433,75200000.0
2009-12-22 21:00:00,64.439,64.472,64.435,64.465,62400000.0
2009-12-22 21:05:00,64.482,64.517,64.482,64.509,70400000.0
2009-12-22 21:10:00,64.519,64.519,64.493,64.501,78800000.0
2009-12-22 21:15:00,64.506,64.52,64.492,64.499,104000000.0
2009-12-22 21:20:00,64.503,64.525,64.484,64.525,54400000.0
2009-12-22 21:25:00,64.523,64.523,64.466,64.47,122800000.0
2009-12-22 21:30:00,64.492,64.514,64.479,64.509,57600000.0
2009-12-22 21:35:00,64.508,64.524,64.497,64.508,59200000.0
2009-12-22 21:40:00,64.497,64.513,64.471,64.513,58000000.0
2009-12-22 21:45:00,64.508,64.523,64.505,64.513,85200000.0
2009-12-22 21:50:00,64.51,64.517,64.497,64.497,75600000.0
2009-12-22 21:55:00,64.49,64.496,64.457,64.457,104000000.0
2009-12-22 22:00:00,64.463,64.509,64.463,64.509,64000000.0
2009-12-22 22:05:00,64.508,64.515,64.486,64.49,68800000.0
2009-12-22 22:10:00,64.492,64.492,64.456,64.479,72000000.0
2009-12-22 22:15:00,64.471,64.49,64.455,64.465,67200000.0
2009-12-22 22:20:00,64.461,64.47,64.44,64.453,56000000.0
2009-12-22 22:25:00,64.455,64.471,64.45,64.452,64000000.0
2009-12-22 22:30:00,64.445,64.465,64.43,64.464,88000000.0
2009-12-22 22:35:00,64.447,64.462,64.439,64.459,130600000.0
2009-12-22 22:40:00,64.46,64.46,64.421,64.43,57600000.0
2009-12-22 22:45:00,64.428,64.443,64.402,64.409,62400000.0
2009-12-22 22:50:00,64.422,64.426,64.399,64.422,57600000.0
2009-12-22 22:55:00,64.405,64.425,64.394,64.412,57600000.0
2009-12-22 23:00:00,64.407,64.456,64.403,64.45,66000000.0
2009-12-22 23:05:00,64.436,64.441,64.411,64.413,92800000.0
2009-12-22 23:10:00,64.403,64.44,64.403,64.435,68800000.0
2009-12-22 23:15:00,64.426,64.44,64.384,64.39,52800000.0
2009-12-22 23:20:00,64.391,64.406,64.378,64.398,50000000.0
2009-12-22 23:25:00,64.398,64.398,64.375,64.376,64000000.0
2009-12-22 23:30:00,64.391,64.393,64.358,64.392,59200000.0
2009-12-22 23:35:00,64.397,64.436,64.365,64.436,64000000.0
2009-12-22 23:40:00,64.435,64.458,64.383,64.402,80000000.0
2009-12-22 23:45:00,64.26,64.332,64.19,64.193,62400000.0
2009-12-22 23:50:00,64.192,64.267,64.185,64.263,62400000.0
2009-12-22 23:55:00,64.259,64.259,64.195,64.195,51200000.0
2009-12-23 00:00:00,64.177,64.189,64.101,64.114,64000000.0
2009-12-23 00:05:00,64.103,64.135,64.087,64.132,56000000.0
2009-12-23 00:10:00,64.111,64.111,64.037,64.065,99600000.0
2009-12-23 00:15:00,64.066,64.147,64.066,64.147,78400000.0
2009-12-23 00:20:00,64.151,64.183,64.143,64.167,65600000.0
2009-12-23 00:25:00,64.167,64.171,64.109,64.111,75200000.0
2009-12-23 00:30:00,64.117,64.152,64.113,64.113,68800000.0
2009-12-23 00:35:00,64.103,64.117,63.981,64.063,81600000.0
2009-12-23 00:40:00,64.069,64.101,64.039,64.077,51600000.0
2009-12-23 00:45:00,64.088,64.101,64.034,64.05,60800000.0
2009-12-23 00:50:00,64.053,64.063,64.047,64.063,68000000.0
2009-12-23 00:55:00,64.07,64.116,64.07,64.104,72000000.0
2009-12-23 01:00:00,64.089,64.103,64.057,64.059,79400000.0
2009-12-23 01:05:00,64.07,64.14,64.07,64.125,75200000.0
2009-12-23 01:10:00,64.12,64.134,64.089,64.129,59600000.0
2009-12-23 01:15:00,64.129,64.163,64.118,64.146,78400000.0
2009-12-23 01:20:00,64.143,64.158,64.138,64.144,65600000.0
2009-12-23 01:25:00,64.154,64.163,64.11,64.115,62800000.0
2009-12-23 01:30:00,64.137,64.142,64.106,64.108,61800000.0
2009-12-23 01:35:00,64.116,64.155,64.113,64.136,59200000.0
2009-12-23 01:40:00,64.146,64.165,64.099,64.099,71400000.0
2009-12-23 01:45:00,64.135,64.135,64.073,64.111,64000000.0
2009-12-23 01:50:00,64.11,64.128,64.096,64.123,83200000.0
2009-12-23 01:55:00,64.123,64.158,64.107,64.149,65600000.0
2009-12-23 02:00:00,64.155,64.168,64.128,64.147,54400000.0
2009-12-23 02:05:00,64.156,64.173,64.144,64.173,64000000.0
2009-12-23 02:10:00,64.178,64.184,64.143,64.161,52800000.0
2009-12-23 02:15:00,64.157,64.18,64.141,64.154,56000000.0
2009-12-23 02:20:00,64.156,64.179,64.056,64.154,56000000.0
2009-12-23 02:25:00,64.173,64.176,64.113,64.113,56000000.0
2009-12-23 02:30:00,64.134,64.134,64.053,64.055,57600000.0
2009-12-23 02:35:00,64.077,64.112,64.075,64.088,60800000.0
2009-12-23 02:40:00,64.052,64.096,64.052,64.067,52800000.0
2009-12-23 02:45:00,64.084,64.162,64.036,64.13,56000000.0
2009-12-23 02:50:00,64.098,64.148,64.095,64.11,59200000.0
2009-12-23 02:55:00,64.131,64.176,64.095,64.152,56000000.0
2009-12-23 03:00:00,64.147,64.151,64.096,64.118,67200000.0
2009-12-23 03:05:00,64.108,64.108,64.026,64.027,62400000.0
2009-12-23 03:10:00,64.038,64.054,64.029,64.045,56800000.0
2009-12-23 03:15:00,64.049,64.073,64.028,64.062,52800000.0
2009-12-23 03:20:00,64.063,64.108,64.062,64.108,57600000.0
2009-12-23 03:25:00,64.108,64.119,64.084,64.113,60800000.0
2009-12-23 03:30:00,64.119,64.121,64.054,64.058,56000000.0
2009-12-23 03:35:00,64.048,64.086,64.044,64.086,49600000.0
2009-12-23 03:40:00,64.093,64.109,64.088,64.099,53200000.0
2009-12-23 03:45:00,64.104,64.108,64.055,64.093,59200000.0
2009-12-23 03:50:00,64.068,64.086,64.011,64.05,65600000.0
2009-12-23 03:55:00,64.059,64.079,64.041,64.072,56000000.0
2009-12-23 04:00:00,64.062,64.085,64.061,64.085,57600000.0
2009-12-23 04:05:00,64.076,64.087,64.067,64.075,54400000.0
2009-12-23 04:10:00,64.086,64.097,64.05,64.05,65000000.0
2009-12-23 04:15:00,64.067,64.095,64.063,64.08,60800000.0
2009-12-23 04:20:00,64.105,64.114,64.079,64.114,62400000.0
2009-12-23 04:25:00,64.109,64.12,64.079,64.118,62400000.0
2009-12-23 04:30:00,64.092,64.139,64.032,64.125,59200000.0
2009-12-23 04:35:00,64.133,64.14,64.052,64.071,59200000.0
2009-12-23 04:40:00,64.069,64.078,64.038,64.067,56400000.0
2009-12-23 04:45:00,64.071,64.095,64.036,64.094,40000000.0
2009-12-23 04:50:00,64.081,64.11,64.072,64.093,62400000.0
2009-12-23 04:55:00,64.097,64.105,64.069,64.069,65600000.0
2009-12-23 05:00:00,64.069,64.1,64.057,64.074,62400000.0
2009-12-23 05:05:00,64.071,64.101,64.057,64.057,56000000.0
2009-12-23 05:10:00,64.091,64.097,64.049,64.079,62400000.0
2009-12-23 05:15:00,64.048,64.084,64.048,64.084,49000000.0
2009-12-23 05:20:00,64.097,64.101,64.06,64.084,59200000.0
2009-12-23 05:25:00,64.084,64.109,64.076,64.079,57600000.0
2009-12-23 05:30:00,64.044,64.087,64.039,64.087,54400000.0
2009-12-23 05:35:00,64.079,64.087,64.053,64.081,60800000.0
2009-12-23 05:40:00,64.046,64.086,64.046,64.069,57600000.0
2009-12-23 05:45:00,64.066,64.078,64.052,64.052,67600000.0
2009-12-23 05:50:00,64.052,64.083,64.042,64.083,70800000.0
2009-12-23 05:55:00,64.075,64.119,64.004,64.119,60800000.0
2009-12-23 06:00:00,64.122,64.129,64.082,64.114,67200000.0
2009-12-23 06:05:00,64.118,64.128,63.995,64.105,60800000.0
2009-12-23 06:10:00,64.102,64.135,64.089,64.103,52200000.0
2009-12-23 06:15:00,64.083,64.102,64.035,64.067,57600000.0
2009-12-23 06:20:00,64.057,64.073,64.047,64.07,64000000.0
2009-12-23 06:25:00,64.072,64.076,64.046,64.054,56000000.0
2009-12-23 06:30:00,64.036,64.068,64.03,64.041,62400000.0
2009-12-23 06:35:00,64.039,64.076,64.032,64.053,60800000.0
2009-12-23 06:40:00,64.039,64.059,64.021,64.049,64000000.0
2009-12-23 06:45:00,64.048,64.051,63.997,64.051,62400000.0
2009-12-23 06:50:00,64.05,64.05,64.015,64.031,59200000.0
2009-12-23 06:55:00,64.04,64.05,64.018,64.031,64000000.0
2009-12-23 07:00:00,64.031,64.045,63.944,64.031,66000000.0
2009-12-23 07:05:00,64.025,64.043,64.008,64.039,56000000.0
2009-12-23 07:10:00,64.043,64.043,64.003,64.03,54400000.0
2009-12-23 07:15:00,64.023,64.038,64.004,64.021,57600000.0
2009-12-23 07:20:00,64.012,64.061,63.981,64.027,54400000.0
2009-12-23 07:25:00,64.035,64.05,64.018,64.03,60800000.0
2009-12-23 07:30:00,64.03,64.073,64.03,64.069,65000000.0
2009-12-23 07:35:00,64.069,64.076,64.04,64.063,48000000.0
2009-12-23 07:40:00,64.062,64.065,64.032,64.064,58600000.0
2009-12-23 07:45:00,64.064,64.064,64.042,64.042,70400000.0
2009-12-23 07:50:00,64.055,64.067,64.035,64.064,60800000.0
2009-12-23 07:55:00,64.06,64.092,64.036,64.083,59200000.0
2009-12-23 08:00:00,64.098,64.098,64.033,64.042,45800000.0
2009-12-23 08:05:00,64.041,64.067,64.032,64.058,57600000.0
2009-12-23 08:10:00,64.049,64.061,64.027,64.051,57600000.0
2009-12-23 08:15:00,64.068,64.085,64.045,64.078,62400000.0
2009-12-23 08:20:00,64.073,64.092,64.071,64.074,50600000.0
2009-12-23 08:25:00,64.077,64.143,64.077,64.107,48000000.0
2009-12-23 08:30:00,64.076,64.11,64.075,64.093,62400000.0
2009-12-23 08:35:00,64.097,64.131,64.097,64.12,59200000.0
2009-12-23 08:40:00,64.116,64.124,64.086,64.095,65600000.0
2009-12-23 08:45:00,64.095,64.119,64.081,64.087,59200000.0
2009-12-23 08:50:00,64.06,64.116,64.06,64.106,62800000.0
2009-12-23 08:55:00,64.105,64.11,64.08,64.087,54400000.0
2009-12-23 09:00:00,64.097,64.125,64.081,64.122,56000000.0
2009-12-23 09:05:00,64.119,64.131,64.07,64.07,56000000.0
2009-12-23 09:10:00,64.076,64.1,64.058,64.094,59200000.0
2009-12-23 09:15:00,64.105,64.115,64.076,64.096,59200000.0
2009-12-23 09:20:00,64.097,64.112,64.073,64.095,70400000.0
2009-12-23 09:25:00,64.09,64.094,64.059,64.087,56800000.0
2009-12-23 09:30:00,64.088,64.091,64.068,64.083,60800000.0
2009-12-23 09:35:00,64.088,64.099,64.031,64.077,67200000.0
2009-12-23 09:40:00,64.082,64.106,64.074,64.086,51200000.0
2009-12-23 09:45:00,64.09,64.117,64.081,64.117,57600000.0
2009-12-23 09:50:00,64.123,64.123,64.085,64.091,65600000.0
2009-12-23 09:55:00,64.088,64.116,63.981,64.099,60800000.0
2009-12-23 10:00:00,64.107,64.118,64.09,64.105,52200000.0
2009-12-23 10:05:00,64.093,64.104,64.069,64.081,52800000.0
2009-12-23 10:10:00,64.06,64.107,64.06,64.091,58600000.0
2009-12-23 10:15:00,64.094,64.1,64.044,64.084,54400000.0
2009-12-23 10:20:00,64.093,64.137,64.09,64.09,59600000.0
2009-12-23 10:25:00,64.102,64.201,64.089,64.201,56400000.0
2009-12-23 10:30:00,64.184,64.184,64.112,64.124,65600000.0
2009-12-23 10:35:00,64.129,64.131,64.004,64.096,49600000.0
2009-12-23 10:40:00,64.093,64.142,64.09,64.136,53200000.0
2009-12-23 10:45:00,64.127,64.148,64.076,64.109,62400000.0
2009-12-23 10:50:00,64.108,64.164,64.107,64.164,65000000.0
2009-12-23 10:55:00,64.158,64.167,64.058,64.155,51200000.0
2009-12-23 11:00:00,64.173,64.189,64.139,64.139,56000000.0
2009-12-23 11:05:00,64.141,64.153,64.077,64.119,46400000.0
2009-12-23 11:10:00,64.124,64.134,64.083,64.118,65600000.0
2009-12-23 11:15:00,64.116,64.125,64.097,64.104,54400000.0
2009-12-23 11:20:00,64.099,64.141,64.099,64.115,59200000.0
2009-12-23 11:25:00,64.109,64.161,64.108,64.16,57600000.0
2009-12-23 11:30:00,64.162,64.173,64.148,64.158,68800000.0
2009-12-23 11:35:00,64.149,64.164,64.145,64.147,56000000.0
2009-12-23 11:40:00,64.139,64.16,64.103,64.131,62400000.0
2009-12-23 11:45:00,64.159,64.192,64.159,64.179,51600000.0
2009-12-23 11:50:00,64.16,64.186,64.151,64.168,65000000.0
2009-12-23 11:55:00,64.165,64.202,64.152,64.202,60200000.0
2009-12-23 12:00:00,64.192,64.21,64.182,64.203,60800000.0
2009-12-23 12:05:00,64.205,64.249,64.205,64.23,58000000.0
2009-12-23 12:10:00,64.228,64.24,64.205,64.217,54400000.0
2009-12-23 12:15:00,64.228,64.234,64.202,64.215,59200000.0
2009-12-23 12:20:00,64.217,64.248,64.203,64.219,56000000.0
2009-12-23 12:25:00,64.228,64.245,64.199,64.245,65600000.0
2009-12-23 12:30:00,64.254,64.256,64.216,64.238,50400000.0
2009-12-23 12:35:00,64.234,64.234,64.093,64.222,59200000.0
2009-12-23 12:40:00,64.22,64.229,64.201,64.224,57000000.0
2009-12-23 12:45:00,64.223,64.265,64.19,64.256,56000000.0
2009-12-23 12:50:00,64.26,64.26,64.202,64.208,60800000.0
2009-12-23 12:55:00,64.206,64.215,64.162,64.183,52200000.0
2009-12-23 13:00:00,64.185,64.186,64.132,64.14,52800000.0
2009-12-23 13:05:00,64.15,64.18,64.121,64.18,51200000.0
2009-12-23 13:10:00,64.187,64.195,64.156,64.156,46400000.0
2009-12-23 13:15:00,64.16,64.197,64.152,64.181,51200000.0
2009-12-23 13:20:00,64.173,64.206,64.168,64.196,51200000.0
2009-12-23 13:25:00,64.184,64.194,64.085,64.167,64000000.0
2009-12-23 13:30:00,64.187,64.204,64.167,64.173,54400000.0
2009-12-23 13:35:00,64.197,64.204,64.176,64.2,118400000.0
2009-12-23 13:40:00,64.2,64.233,64.199,64.215,128000000.0
2009-12-23 13:45:00,64.232,64.232,64.19,64.213,87400000.0
2009-12-23 13:50:00,64.216,64.257,64.199,64.233,115600000.0
2009-12-23 13:55:00,64.234,64.271,64.194,64.269,102800000.0
2009-12-23 14:00:00,64.271,64.272,64.249,64.249,120000000.0
2009-12-23 14:05:00,64.257,64.292,64.255,64.286,164800000.0
2009-12-23 14:10:00,64.282,64.321,64.279,64.279,115200000.0
2009-12-23 14:15:00,64.284,64.339,64.284,64.336,102400000.0
2009-12-23 14:20:00,64.328,64.328,64.281,64.284,139200000.0
2009-12-23 14:25:00,64.294,64.304,64.27,64.283,158800000.0
2009-12-23 14:30:00,64.251,64.296,64.251,64.281,140800000.0
2009-12-23 14:35:00,64.273,64.287,64.265,64.272,158400000.0
2009-12-23 14:40:00,64.292,64.333,64.285,64.324,147200000.0
2009-12-23 14:45:00,64.325,64.325,64.277,64.288,79800000.0
2009-12-23 14:50:00,64.285,64.339,64.267,64.332,96000000.0
2009-12-23 14:55:00,64.33,64.337,64.299,64.326,60800000.0
2009-12-23 15:00:00,64.331,64.337,64.274,64.274,97000000.0
2009-12-23 15:05:00,64.264,64.342,64.264,64.303,119400000.0
2009-12-23 15:10:00,64.304,64.324,64.287,64.291,182400000.0
2009-12-23 15:15:00,64.289,64.291,64.244,64.273,120000000.0
2009-12-23 15:20:00,64.293,64.293,64.256,64.286,115200000.0
2009-12-23 15:25:00,64.278,64.292,64.165,64.174,212800000.0
2009-12-23 15:30:00,64.175,64.31,64.167,64.297,259600000.0
2009-12-23 15:35:00,64.293,64.315,64.289,64.312,192000000.0
2009-12-23 15:40:00,64.31,64.318,64.281,64.282,157800000.0
2009-12-23 15:45:00,64.277,64.282,64.244,64.278,124800000.0
2009-12-23 15:50:00,64.272,64.284,64.253,64.267,142400000.0
2009-12-23 15:55:00,64.278,64.284,64.27,64.279,163600000.0
2009-12-23 16:00:00,64.278,64.318,64.278,64.301,224000000.0
2009-12-23 16:05:00,64.307,64.364,64.307,64.364,205200000.0
2009-12-23 16:10:00,64.368,64.413,64.368,64.411,264000000.0
2009-12-23 16:15:00,64.408,64.408,64.314,64.379,225600000.0
2009-12-23 16:20:00,64.365,64.365,64.329,64.334,180800000.0
2009-12-23 16:25:00,64.334,64.357,64.334,64.345,125200000.0
2009-12-23 16:30:00,64.345,64.353,64.296,64.322,172800000.0
2009-12-23 16:35:00,64.313,64.346,64.31,64.341,221600000.0
2009-12-23 16:40:00,64.332,64.332,64.291,64.3,236800000.0
2009-12-23 16:45:00,64.304,64.332,64.279,64.324,284800000.0
2009-12-23 16:50:00,64.323,64.351,64.307,64.343,195200000.0
2009-12-23 16:55:00,64.333,64.353,64.324,64.341,187200000.0
2009-12-23 17:00:00,64.296,64.335,64.258,64.27,209600000.0
2009-12-23 17:05:00,64.255,64.258,64.197,64.235,276800000.0
2009-12-23 17:10:00,64.231,64.32,64.231,64.32,140800000.0
2009-12-23 17:15:00,64.318,64.327,64.239,64.256,164800000.0
2009-12-23 17:20:00,64.257,64.257,64.216,64.217,91000000.0
2009-12-23 17:25:00,64.219,64.245,64.196,64.243,158400000.0
2009-12-23 17:30:00,64.256,64.318,64.256,64.284,288800000.0
2009-12-23 17:35:00,64.301,64.313,64.282,64.288,216000000.0
2009-12-23 17:40:00,64.295,64.341,64.295,64.341,269800000.0
2009-12-23 17:45:00,64.335,64.363,64.302,64.308,233600000.0
2009-12-23 17:50:00,64.327,64.365,64.327,64.365,217600000.0
2009-12-23 17:55:00,64.361,64.392,64.347,64.381,241600000.0
2009-12-23 18:00:00,64.394,64.396,64.369,64.371,177600000.0
2009-12-23 18:05:00,64.38,64.393,64.36,64.368,226600000.0
2009-12-23 18:10:00,64.372,64.432,64.366,64.429,118400000.0
2009-12-23 18:15:00,64.447,64.457,64.429,64.457,206400000.0
2009-12-23 18:20:00,64.451,64.497,64.451,64.484,208400000.0
2009-12-23 18:25:00,64.486,64.487,64.441,64.447,136000000.0
2009-12-23 18:30:00,64.44,64.447,64.386,64.39,232400000.0
2009-12-23 18:35:00,64.394,64.424,64.374,64.422,275200000.0
2009-12-23 18:40:00,64.437,64.474,64.421,64.441,295400000.0
2009-12-23 18:45:00,64.43,64.471,64.43,64.452,238200000.0
2009-12-23 18:50:00,64.458,64.52,64.452,64.519,149000000.0
2009-12-23 18:55:00,64.511,64.541,64.495,64.535,121600000.0
2009-12-23 19:00:00,64.532,64.537,64.438,64.441,126400000.0
2009-12-23 19:05:00,64.435,64.458,64.435,64.447,182400000.0
2009-12-23 19:10:00,64.454,64.468,64.441,64.445,142200000.0
2009-12-23 19:15:00,64.457,64.487,64.436,64.457,131200000.0
2009-12-23 19:20:00,64.467,64.492,64.443,64.482,101600000.0
2009-12-23 19:25:00,64.478,64.5,64.461,64.461,188200000.0
2009-12-23 19:30:00,64.472,64.479,64.445,64.459,194000000.0
2009-12-23 19:35:00,64.46,64.487,64.454,64.459,113600000.0
2009-12-23 19:40:00,64.448,64.56,64.448,64.547,103400000.0
2009-12-23 19:45:00,64.551,64.57,64.543,64.556,102400000.0
2009-12-23 19:50:00,64.537,64.555,64.523,64.523,72400000.0
2009-12-23 19:55:00,64.523,64.543,64.481,64.483,96000000.0
2009-12-23 20:00:00,64.485,64.511,64.468,64.51,105600000.0
2009-12-23 20:05:00,64.493,64.512,64.469,64.485,152400000.0
2009-12-23 20:10:00,64.498,64.556,64.498,64.533,113000000.0
2009-12-23 20:15:00,64.537,64.575,64.537,64.56,118400000.0
2009-12-23 20:20:00,64.566,64.579,64.533,64.558,59200000.0
2009-12-23 20:25:00,64.572,64.577,64.539,64.555,70400000.0
2009-12-23 20:30:00,64.536,64.581,64.536,64.56,73600000.0
2009-12-23 20:35:00,64.564,64.574,64.549,64.56,62800000.0
2009-12-23 20:40:00,64.555,64.56,64.509,64.517,49600000.0
2009-12-23 20:45:00,64.518,64.542,64.494,64.525,72000000.0
2009-12-23 20:50:00,64.523,64.544,64.523,64.524,80000000.0
2009-12-23 20:55:00,64.513,64.554,64.497,64.554,75200000.0
2009-12-23 21:00:00,64.565,64.581,64.537,64.537,62400000.0
2009-12-23 21:05:00,64.528,64.554,64.525,64.552,70800000.0
2009-12-23 21:10:00,64.553,64.553,64.487,64.515,78400000.0
2009-12-23 21:15:00,64.513,64.53,64.488,64.513,104400000.0
2009-12-23 21:20:00,64.52,64.521,64.489,64.519,54400000.0
2009-12-23 21:25:00,64.519,64.532,64.496,64.502,121600000.0
2009-12-23 21:30:00,64.497,64.544,64.492,64.52,58000000.0
2009-12-23 21:35:00,64.505,64.505,64.463,64.5,52800000.0
2009-12-23 21:40:00,64.506,64.519,64.494,64.496,58000000.0
2009-12-23 21:45:00,64.503,64.514,64.484,64.503,84800000.0
2009-12-23 21:50:00,64.506,64.571,64.506,64.57,74600000.0
2009-12-23 21:55:00,64.556,64.573,64.535,64.572,104000000.0
2009-12-23 22:00:00,64.568,64.568,64.523,64.538,64000000.0
2009-12-23 22:05:00,64.54,64.547,64.517,64.523,68800000.0
2009-12-23 22:10:00,64.538,64.544,64.524,64.53,72000000.0
2009-12-23 22:15:00,64.529,64.554,64.513,64.547,67200000.0
2009-12-23 22:20:00,64.524,64.549,64.499,64.499,56000000.0
2009-12-23 22:25:00,64.503,64.523,64.486,64.492,64400000.0
2009-12-23 22:30:00,64.509,64.526,64.49,64.51,88000000.0
2009-12-23 22:35:00,64.506,64.571,64.482,64.568,131600000.0
2009-12-23 22:40:00,64.568,64.574,64.535,64.544,57600000.0
2009-12-23 22:45:00,64.542,64.554,64.529,64.529,62800000.0
2009-12-23 22:50:00,64.498,64.555,64.49,64.549,57600000.0
2009-12-23 22:55:00,64.549,64.559,64.501,64.501,57600000.0
2009-12-23 23:00:00,64.487,64.506,64.454,64.475,46800000.0
2009-12-23 23:05:00,64.487,64.518,64.487,64.502,93200000.0
2009-12-23 23:10:00,64.509,64.546,64.5,64.546,68800000.0
2009-12-23 23:15:00,64.54,64.542,64.501,64.518,59600000.0
2009-12-23 23:20:00,64.513,64.532,64.479,64.483,49600000.0
2009-12-23 23:25:00,64.478,64.509,64.474,64.488,63800000.0
2009-12-23 23:30:00,64.47,64.517,64.47,64.492,64400000.0
2009-12-23 23:35:00,64.485,64.49,64.45,64.463,64000000.0
2009-12-23 23:40:00,64.449,64.465,64.431,64.449,76800000.0
2009-12-23 23:45:00,64.462,64.481,64.441,64.475,58600000.0
2009-12-23 23:50:00,64.485,64.493,64.463,64.484,60800000.0
2009-12-23 23:55:00,64.488,64.515,64.457,64.499,51200000.0
2009-12-24 00:00:00,64.478,64.525,64.473,64.51,64000000.0
2009-12-24 00:05:00,64.495,64.534,64.479,64.534,56000000.0
2009-12-24 00:10:00,64.522,64.522,64.468,64.518,100800000.0
2009-12-24 00:15:00,64.516,64.516,64.475,64.475,78400000.0
2009-12-24 00:20:00,64.472,64.494,64.42,64.466,65600000.0
2009-12-24 00:25:00,64.469,64.474,64.435,64.446,75200000.0
2009-12-24 00:30:00,64.427,64.492,64.427,64.476,60800000.0
2009-12-24 00:35:00,64.482,64.512,64.408,64.462,81000000.0
2009-12-24 00:40:00,64.435,64.483,64.435,64.458,51200000.0
2009-12-24 00:45:00,64.466,64.471,64.423,64.45,60800000.0
2009-12-24 00:50:00,64.43,64.475,64.405,64.475,67200000.0
2009-12-24 00:55:00,64.453,64.464,64.433,64.452,72000000.0
2009-12-24 01:00:00,64.408,64.463,64.405,64.457,80000000.0
2009-12-24 01:05:00,64.422,64.496,64.422,64.486,74600000.0
2009-12-24 01:10:00,64.503,64.544,64.49,64.544,59200000.0
2009-12-24 01:15:00,64.552,64.552,64.507,64.532,75600000.0
2009-12-24 01:20:00,64.545,64.561,64.533,64.548,65600000.0
2009-12-24 01:25:00,64.553,64.564,64.532,64.558,62400000.0
2009-12-24 01:30:00,64.565,64.571,64.552,64.561,62400000.0
2009-12-24 01:35:00,64.56,64.574,64.524,64.524,62400000.0
2009-12-24 01:40:00,64.504,64.529,64.49,64.502,72000000.0
2009-12-24 01:45:00,64.497,64.521,64.465,64.503,64000000.0
2009-12-24 01:50:00,64.504,64.526,64.504,64.526,83200000.0
2009-12-24 01:55:00,64.519,64.53,64.508,64.526,65600000.0
2009-12-24 02:00:00,64.53,64.536,64.512,64.532,57600000.0
2009-12-24 02:05:00,64.552,64.557,64.517,64.52,64400000.0
2009-12-24 02:10:00,64.506,64.532,64.502,64.509,52800000.0
2009-12-24 02:15:00,64.505,64.51,64.481,64.501,56000000.0
2009-12-24 02:20:00,64.477,64.512,64.379,64.497,56000000.0
2009-12-24 02:25:00,64.516,64.538,64.503,64.526,56000000.0
2009-12-24 02:30:00,64.524,64.527,64.504,64.523,52200000.0
2009-12-24 02:35:00,64.523,64.551,64.516,64.543,64000000.0
2009-12-24 02:40:00,64.51,64.561,64.51,64.555,52800000.0
2009-12-24 02:45:00,64.55,64.55,64.439,64.545,56000000.0
2009-12-24 02:50:00,64.543,64.548,64.512,64.537,59200000.0
2009-12-24 02:55:00,64.559,64.589,64.484,64.559,56000000.0
2009-12-24 03:00:00,64.53,64.601,64.53,64.59,67200000.0
2009-12-24 03:05:00,64.584,64.619,64.58,64.617,62400000.0
2009-12-24 03:10:00,64.608,64.617,64.581,64.581,56000000.0
2009-12-24 03:15:00,64.581,64.602,64.579,64.586,52800000.0
2009-12-24 03:20:00,64.58,64.6,64.576,64.58,57000000.0
2009-12-24 03:25:00,64.582,64.603,64.56,64.57,60800000.0
2009-12-24 03:30:00,64.571,64.574,64.556,64.57,56000000.0
2009-12-24 03:35:00,64.569,64.592,64.568,64.587,48000000.0
2009-12-24 03:40:00,64.565,64.591,64.477,64.591,62400000.0
2009-12-24 03:45:00,64.592,64.604,64.565,64.599,59200000.0
2009-12-24 03:50:00,64.601,64.625,64.583,64.612,65600000.0
2009-12-24 03:55:00,64.607,64.62,64.576,64.611,56000000.0
2009-12-24 04:00:00,64.607,64.627,64.583,64.605,57600000.0
2009-12-24 04:05:00,64.599,64.609,64.569,64.574,54400000.0
2009-12-24 04:10:00,64.563,64.603,64.541,64.592,65600000.0
2009-12-24 04:15:00,64.602,64.628,64.564,64.573,60800000.0
2009-12-24 04:20:00,64.571,64.606,64.559,64.594,62400000.0
2009-12-24 04:25:00,64.589,64.624,64.589,64.603,62400000.0
2009-12-24 04:30:00,64.59,64.616,64.524,64.614,59200000.0
2009-12-24 04:35:00,64.615,64.62,64.591,64.595,59200000.0
2009-12-24 04:40:00,64.577,64.603,64.569,64.569,56000000.0
2009-12-24 04:45:00,64.563,64.62,64.561,64.62,40000000.0
2009-12-24 04:50:00,64.622,64.648,64.577,64.595,61800000.0
2009-12-24 04:55:00,64.607,64.611,64.575,64.577,65600000.0
2009-12-24 05:00:00,64.592,64.592,64.539,64.567,62400000.0
2009-12-24 05:05:00,64.551,64.573,64.507,64.508,56000000.0
2009-12-24 05:10:00,64.529,64.542,64.501,64.533,62400000.0
2009-12-24 05:15:00,64.517,64.541,64.51,64.521,50000000.0
2009-12-24 05:20:00,64.502,64.564,64.502,64.555,59200000.0
2009-12-24 05:25:00,64.544,64.571,64.534,64.558,59200000.0
2009-12-24 05:30:00,64.552,64.558,64.527,64.542,54400000.0
2009-12-24 05:35:00,64.516,64.538,64.498,64.515,60800000.0
2009-12-24 05:40:00,64.522,64.551,64.52,64.548,65600000.0
2009-12-24 05:45:00,64.546,64.547,64.5,64.5,67200000.0
2009-12-24 05:50:00,64.511,64.518,64.492,64.516,70400000.0
2009-12-24 05:55:00,64.521,64.534,64.463,64.531,60200000.0
2009-12-24 06:00:00,64.514,64.562,64.514,64.557,67200000.0
2009-12-24 06:05:00,64.55,64.581,64.48,64.561,60800000.0
2009-12-24 06:10:00,64.539,64.552,64.484,64.522,52800000.0
2009-12-24 06:15:00,64.507,64.546,64.503,64.529,57000000.0
2009-12-24 06:20:00,64.534,64.534,64.501,64.509,57600000.0
2009-12-24 06:25:00,64.515,64.544,64.514,64.541,56000000.0
2009-12-24 06:30:00,64.536,64.565,64.529,64.545,62400000.0
2009-12-24 06:35:00,64.56,64.563,64.52,64.529,60800000.0
2009-12-24 06:40:00,64.525,64.531,64.468,64.482,64000000.0
2009-12-24 06:45:00,64.481,64.481,64.45,64.476,62400000.0
2009-12-24 06:50:00,64.469,64.487,64.469,64.478,59200000.0
2009-12-24 06:55:00,64.483,64.485,64.445,64.464,63400000.0
2009-12-24 07:00:00,64.478,64.501,64.391,64.501,65600000.0
2009-12-24 07:05:00,64.503,64.503,64.474,64.485,56000000.0
2009-12-24 07:10:00,64.488,64.492,64.451,64.487,54400000.0
2009-12-24 07:15:00,64.474,64.501,64.474,64.485,57600000.0
2009-12-24 07:20:00,64.484,64.491,64.468,64.468,54400000.0
2009-12-24 07:25:00,64.481,64.497,64.458,64.487,60800000.0
2009-12-24 07:30:00,64.506,64.522,64.469,64.487,65600000.0
2009-12-24 07:35:00,64.492,64.496,64.47,64.483,48000000.0
2009-12-24 07:40:00,64.484,64.486,64.42,64.431,59200000.0
2009-12-24 07:45:00,64.454,64.454,64.409,64.409,70400000.0
2009-12-24 07:50:00,64.43,64.458,64.42,64.457,60800000.0
2009-12-24 07:55:00,64.463,64.48,64.454,64.464,49600000.0
2009-12-24 08:00:00,64.472,64.506,64.459,64.493,46800000.0
2009-12-24 08:05:00,64.496,64.538,64.495,64.526,57600000.0
2009-12-24 08:10:00,64.509,64.535,64.483,64.483,55400000.0
2009-12-24 08:15:00,64.486,64.518,64.458,64.464,62400000.0
2009-12-24 08:20:00,64.47,64.483,64.439,64.439,51200000.0
2009-12-24 08:25:00,64.44,64.449,64.425,64.441,48400000.0
2009-12-24 08:30:00,64.444,64.468,64.44,64.467,62800000.0
2009-12-24 08:35:00,64.462,64.493,64.446,64.468,59600000.0
2009-12-24 08:40:00,64.463,64.476,64.435,64.456,65600000.0
2009-12-24 08:45:00,64.45,64.456,64.402,64.403,64000000.0
2009-12-24 08:50:00,64.402,64.411,64.385,64.397,62400000.0
2009-12-24 08:55:00,64.406,64.407,64.365,64.394,54400000.0
2009-12-24 09:00:00,64.365,64.415,64.365,64.407,55400000.0
2009-12-24 09:05:00,64.407,64.436,64.407,64.425,56000000.0
2009-12-24 09:10:00,64.427,64.438,64.383,64.418,59200000.0
2009-12-24 09:15:00,64.404,64.405,64.364,64.373,59200000.0
2009-12-24 09:20:00,64.382,64.384,64.356,64.384,70400000.0
2009-12-24 09:25:00,64.38,64.38,64.336,64.351,56000000.0
2009-12-24 09:30:00,64.353,64.374,64.344,64.371,60800000.0
2009-12-24 09:35:00,64.359,64.389,64.321,64.371,61200000.0
2009-12-24 09:40:00,64.363,64.392,64.348,64.385,50600000.0
2009-12-24 09:45:00,64.403,64.427,64.386,64.413,57600000.0
2009-12-24 09:50:00,64.399,64.435,64.399,64.407,65600000.0
2009-12-24 09:55:00,64.395,64.403,64.291,64.396,65600000.0
2009-12-24 10:00:00,64.397,64.433,64.384,64.43,52800000.0
2009-12-24 10:05:00,64.415,64.445,64.403,64.43,52800000.0
2009-12-24 10:10:00,64.445,64.445,64.406,64.414,59200000.0
2009-12-24 10:15:00,64.416,64.42,64.365,64.371,54400000.0
2009-12-24 10:20:00,64.373,64.385,64.354,64.374,59200000.0
2009-12-24 10:25:00,64.38,64.38,64.322,64.376,56000000.0
2009-12-24 10:30:00,64.369,64.38,64.343,64.359,65600000.0
2009-12-24 10:35:00,64.357,64.403,64.285,64.396,49600000.0
2009-12-24 10:40:00,64.394,64.439,64.392,64.436,53200000.0
2009-12-24 10:45:00,64.434,64.461,64.429,64.442,58000000.0
2009-12-24 10:50:00,64.427,64.442,64.415,64.433,66000000.0
2009-12-24 10:55:00,64.436,64.45,64.335,64.394,51200000.0
2009-12-24 11:00:00,64.419,64.448,64.407,64.416,56000000.0
2009-12-24 11:05:00,64.42,64.424,64.309,64.42,46400000.0
2009-12-24 11:10:00,64.415,64.428,64.392,64.41,65600000.0
2009-12-24 11:15:00,64.397,64.406,64.376,64.376,54400000.0
2009-12-24 11:20:00,64.362,64.378,64.342,64.35,59200000.0
2009-12-24 11:25:00,64.352,64.395,64.342,64.374,62400000.0
2009-12-24 11:30:00,64.384,64.409,64.376,64.405,68800000.0
2009-12-24 11:35:00,64.418,64.432,64.408,64.416,56000000.0
2009-12-24 11:40:00,64.413,64.485,64.392,64.479,64000000.0
2009-12-24 11:45:00,64.464,64.499,64.444,64.479,51200000.0
2009-12-24 11:50:00,64.473,64.473,64.413,64.427,65600000.0
2009-12-24 11:55:00,64.425,64.438,64.395,64.438,60800000.0
2009-12-24 12:00:00,64.439,64.505,64.439,64.493,60800000.0
2009-12-24 12:05:00,64.484,64.513,64.48,64.504,57600000.0
2009-12-24 12:10:00,64.51,64.517,64.479,64.479,54400000.0
2009-12-24 12:15:00,64.496,64.547,64.479,64.547,59200000.0
2009-12-24 12:20:00,64.55,64.555,64.491,64.496,56400000.0
2009-12-24 12:25:00,64.5,64.514,64.473,64.514,65600000.0
2009-12-24 12:30:00,64.519,64.533,64.499,64.522,59200000.0
2009-12-24 12:35:00,64.516,64.533,64.441,64.517,59200000.0
2009-12-24 12:40:00,64.516,64.517,64.464,64.476,57000000.0
2009-12-24 12:45:00,64.478,64.5,64.471,64.492,51200000.0
2009-12-24 12:50:00,64.506,64.538,64.506,64.528,60800000.0
2009-12-24 12:55:00,64.521,64.534,64.509,64.531,57000000.0
2009-12-24 13:00:00,64.529,64.551,64.526,64.544,52800000.0
2009-12-24 13:05:00,64.544,64.552,64.51,64.532,59200000.0
2009-12-24 13:10:00,64.53,64.53,64.492,64.513,46400000.0
2009-12-24 13:15:00,64.51,64.549,64.503,64.515,60200000.0
2009-12-24 13:20:00,64.514,64.531,64.5,64.525,52000000.0
2009-12-24 13:25:00,64.508,64.536,64.416,64.509,64400000.0
2009-12-24 13:30:00,64.529,64.553,64.522,64.536,54400000.0
2009-12-24 13:35:00,64.535,64.543,64.509,64.523,118800000.0
2009-12-24 13:40:00,64.496,64.521,64.496,64.507,127400000.0
2009-12-24 13:45:00,64.506,64.526,64.484,64.523,88400000.0
2009-12-24 13:50:00,64.518,64.518,64.457,64.508,114600000.0
2009-12-24 13:55:00,64.513,64.517,64.478,64.484,104000000.0
2009-12-24 14:00:00,64.485,64.549,64.48,64.528,120000000.0
2009-12-24 14:05:00,64.535,64.535,64.503,64.515,164800000.0
2009-12-24 14:10:00,64.511,64.521,64.463,64.49,115000000.0
2009-12-24 14:15:00,64.483,64.509,64.473,64.496,102400000.0
2009-12-24 14:20:00,64.502,64.502,64.45,64.45,138600000.0
2009-12-24 14:25:00,64.479,64.512,64.463,64.501,158800000.0
2009-12-24 14:30:00,64.476,64.502,64.476,64.5,140800000.0
2009-12-24 14:35:00,64.498,64.525,64.491,64.525,158400000.0
2009-12-24 14:40:00,64.517,64.525,64.492,64.525,147000000.0
2009-12-24 14:45:00,64.536,64.55,64.504,64.55,84800000.0
2009-12-24 14:50:00,64.546,64.55,64.503,64.533,96400000.0
2009-12-24 14:55:00,64.53,64.533,64.509,64.532,62400000.0
2009-12-24 15:00:00,64.536,64.573,64.527,64.535,98000000.0
2009-12-24 15:05:00,64.525,64.535,64.5,64.508,120000000.0
2009-12-24 15:10:00,64.513,64.552,64.513,64.545,182800000.0
2009-12-24 15:15:00,64.553,64.555,64.495,64.495,120000000.0
2009-12-24 15:20:00,64.491,64.536,64.482,64.52,115200000.0
2009-12-24 15:25:00,64.522,64.53,64.426,64.428,213200000.0
2009-12-24 15:30:00,64.422,64.606,64.407,64.566,259200000.0
2009-12-24 15:35:00,64.558,64.558,64.51,64.526,192000000.0
2009-12-24 15:40:00,64.518,64.548,64.501,64.501,158400000.0
2009-12-24 15:45:00,64.507,64.518,64.494,64.501,124800000.0
2009-12-24 15:50:00,64.495,64.542,64.49,64.534,142400000.0
2009-12-24 15:55:00,64.539,64.539,64.513,64.531,162400000.0
2009-12-24 16:00:00,64.529,64.538,64.509,64.531,224400000.0
2009-12-24 16:05:00,64.536,64.543,64.497,64.522,204800000.0
2009-12-24 16:10:00,64.522,64.536,64.468,64.484,264400000.0
2009-12-24 16:15:00,64.484,64.484,64.442,64.449,225600000.0
2009-12-24 16:20:00,64.451,64.47,64.447,64.466,181200000.0
2009-12-24 16:25:00,64.461,64.477,64.439,64.453,125200000.0
2009-12-24 16:30:00,64.456,64.467,64.431,64.453,172600000.0
2009-12-24 16:35:00,64.455,64.491,64.455,64.491,219600000.0
2009-12-24 16:40:00,64.445,64.493,64.435,64.452,236200000.0
2009-12-24 16:45:00,64.465,64.49,64.465,64.483,284600000.0
2009-12-24 16:50:00,64.493,64.52,64.475,64.52,194600000.0
2009-12-24 16:55:00,64.517,64.541,64.489,64.526,186000000.0
2009-12-24 17:00:00,64.523,64.59,64.511,64.563,210800000.0
2009-12-24 17:05:00,64.563,64.573,64.52,64.528,276800000.0
2009-12-24 17:10:00,64.53,64.594,64.53,64.569,140800000.0
2009-12-24 17:15:00,64.572,64.591,64.553,64.591,164200000.0
2009-12-24 17:20:00,64.583,64.589,64.55,64.563,91200000.0
2009-12-24 17:25:00,64.576,64.602,64.574,64.594,158800000.0
2009-12-24 17:30:00,64.581,64.596,64.567,64.58,287800000.0
2009-12-24 17:35:00,64.585,64.585,64.561,64.576,217200000.0
2009-12-24 17:40:00,64.576,64.585,64.541,64.585,270400000.0
2009-12-24 17:45:00,64.58,64.586,64.557,64.566,233400000.0
2009-12-24 17:50:00,64.577,64.623,64.553,64.623,217600000.0
2009-12-24 17:55:00,64.621,64.636,64.579,64.596,241600000.0
2009-12-24 18:00:00,64.643,64.647,64.622,64.646,178000000.0
2009-12-24 18:05:00,64.645,64.646,64.617,64.63,227600000.0
2009-12-24 18:10:00,64.626,64.629,64.603,64.605,117800000.0
2009-12-24 18:15:00,64.605,64.605,64.556,64.571,206400000.0
2009-12-24 18:20:00,64.57,64.587,64.565,64.565,208400000.0
2009-12-24 18:25:00,64.572,64.602,64.569,64.585,136400000.0
2009-12-24 18:30:00,64.564,64.568,64.542,64.546,232000000.0
2009-12-24 18:35:00,64.546,64.554,64.525,64.534,275200000.0
2009-12-24 18:40:00,64.509,64.541,64.509,64.521,296000000.0
2009-12-24 18:45:00,64.527,64.553,64.525,64.553,238600000.0
2009-12-24 18:50:00,64.554,64.596,64.526,64.572,150400000.0
2009-12-24 18:55:00,64.562,64.588,64.547,64.57,121600000.0
2009-12-24 19:00:00,64.566,64.567,64.511,64.539,126800000.0
2009-12-24 19:05:00,64.573,64.627,64.573,64.609,182800000.0
2009-12-24 19:10:00,64.604,64.626,64.589,64.609,141800000.0
2009-12-24 19:15:00,64.618,64.626,64.589,64.621,131200000.0
2009-12-24 19:20:00,64.601,64.629,64.601,64.629,102400000.0
2009-12-24 19:25:00,64.621,64.638,64.591,64.604,188200000.0
2009-12-24 19:30:00,64.603,64.615,64.569,64.588,193600000.0
2009-12-24 19:35:00,64.588,64.595,64.568,64.588,113600000.0
2009-12-24 19:40:00,64.578,64.587,64.568,64.587,104400000.0
2009-12-24 19:45:00,64.582,64.608,64.565,64.608,102400000.0
2009-12-24 19:50:00,64.605,64.618,64.602,64.605,72000000.0
2009-12-24 19:55:00,64.604,64.629,64.596,64.629,96000000.0
2009-12-24 20:00:00,64.638,64.639,64.595,64.595,105600000.0
2009-12-24 20:05:00,64.604,64.625,64.591,64.619,152400000.0
2009-12-24 20:10:00,64.62,64.626,64.565,64.568,113600000.0
2009-12-24 20:15:00,64.563,64.591,64.552,64.567,118400000.0
2009-12-24 20:20:00,64.569,64.571,64.549,64.562,59200000.0
2009-12-24 20:25:00,64.575,64.582,64.553,64.578,70400000.0
2009-12-24 20:30:00,64.575,64.614,64.57,64.57,73600000.0
2009-12-24 20:35:00,64.565,64.612,64.565,64.612,70400000.0
2009-12-24 20:40:00,64.61,64.61,64.575,64.605,49600000.0
2009-12-24 20:45:00,64.576,64.607,64.562,64.588,72400000.0
2009-12-24 20:50:00,64.603,64.604,64.557,64.557,80000000.0
2009-12-24 20:55:00,64.561,64.561,64.501,64.533,76000000.0
2009-12-24 21:00:00,64.52,64.531,64.499,64.499,62400000.0
2009-12-24 21:05:00,64.512,64.515,64.462,64.474,70400000.0
2009-12-24 21:10:00,64.479,64.499,64.475,64.476,78400000.0
2009-12-24 21:15:00,64.474,64.497,64.461,64.471,104000000.0
2009-12-24 21:20:00,64.48,64.489,64.431,64.45,54400000.0
2009-12-24 21:25:00,64.456,64.495,64.44,64.494,121000000.0
2009-12-24 21:30:00,64.5,64.539,64.488,64.539,57600000.0
2009-12-24 21:35:00,64.546,64.567,64.545,64.56,52800000.0
2009-12-24 21:40:00,64.556,64.562,64.486,64.499,57600000.0
2009-12-24 21:45:00,64.502,64.54,64.488,64.54,85200000.0
2009-12-24 21:50:00,64.555,64.585,64.55,64.581,75200000.0
2009-12-24 21:55:00,64.594,64.623,64.581,64.623,103400000.0
2009-12-24 22:00:00,64.607,64.611,64.586,64.611,64000000.0
2009-12-24 22:05:00,64.604,64.618,64.588,64.612,68800000.0
2009-12-24 22:10:00,64.609,64.622,64.583,64.6,72400000.0
2009-12-24 22:15:00,64.604,64.618,64.581,64.593,70800000.0
2009-12-24 22:20:00,64.604,64.63,64.58,64.63,56000000.0
2009-12-24 22:25:00,64.632,64.639,64.607,64.619,64000000.0
2009-12-24 22:30:00,64.594,64.632,64.587,64.595,96000000.0
2009-12-24 22:35:00,64.604,64.626,64.593,64.62,131200000.0
2009-12-24 22:40:00,64.609,64.637,64.592,64.596,57600000.0
2009-12-24 22:45:00,64.614,64.626,64.593,64.597,70800000.0
2009-12-24 22:50:00,64.611,64.618,64.585,64.609,61800000.0
2009-12-24 22:55:00,64.613,64.613,64.58,64.595,57600000.0
2009-12-24 23:00:00,64.587,64.624,64.582,64.61,46400000.0
2009-12-24 23:05:00,64.605,64.624,64.596,64.614,92800000.0
2009-12-24 23:10:00,64.613,64.623,64.576,64.584,68200000.0
2009-12-24 23:15:00,64.577,64.599,64.575,64.592,52800000.0
2009-12-24 23:20:00,64.587,64.597,64.576,64.587,49600000.0
2009-12-24 23:25:00,64.577,64.607,64.575,64.59,64400000.0
2009-12-24 23:30:00,64.583,64.588,64.542,64.565,59200000.0
2009-12-24 23:35:00,64.569,64.575,64.549,64.57,64400000.0
2009-12-24 23:40:00,64.551,64.573,64.546,64.572,76800000.0
2009-12-24 23:45:00,64.563,64.564,64.525,64.559,54400000.0
2009-12-24 23:50:00,64.563,64.565,64.53,64.559,46400000.0
2009-12-24 23:55:00,64.572,64.575,64.541,64.548,59600000.0
2009-12-25 00:00:00,64.47,64.545,64.466,64.51,64000000.0
2009-12-25 00:05:00,64.578,64.605,64.535,64.558,48000000.0
2009-12-25 00:10:00,64.547,64.627,64.487,64.614,88000000.0
2009-12-25 00:15:00,64.54,64.643,64.535,64.629,78400000.0
2009-12-25 00:20:00,64.608,64.64,64.547,64.59,58000000.0
2009-12-25 00:25:00,64.55,64.624,64.534,64.588,56000000.0
2009-12-25 00:30:00,64.618,64.645,64.588,64.62,48000000.0
2009-12-25 00:35:00,64.621,64.621,64.55,64.568,27200000.0
2009-12-25 00:40:00,64.649,64.716,64.574,64.687,28800000.0
2009-12-25 00:45:00,64.653,64.691,64.543,64.567,44800000.0
2009-12-25 00:50:00,64.629,64.761,64.578,64.761,75200000.0
2009-12-25 00:55:00,64.755,64.796,64.585,64.773,60800000.0
2009-12-25 01:00:00,64.738,64.768,64.587,64.726,80000000.0
2009-12-25 01:05:00,64.727,64.735,64.62,64.729,74600000.0
2009-12-25 01:10:00,64.694,64.754,64.586,64.754,65600000.0
2009-12-25 01:15:00,64.75,64.862,64.647,64.728,75200000.0
2009-12-25 01:20:00,64.795,64.795,64.605,64.742,46400000.0
2009-12-25 01:25:00,64.775,64.803,64.601,64.741,54400000.0
2009-12-25 01:30:00,64.76,64.809,64.57,64.57,62400000.0
2009-12-25 01:35:00,64.831,64.837,64.686,64.748,54400000.0
2009-12-25 01:40:00,64.723,64.723,64.579,64.697,71400000.0
2009-12-25 01:45:00,64.666,64.75,64.584,64.75,65600000.0
2009-12-25 01:50:00,64.653,64.708,64.606,64.702,83200000.0
2009-12-25 01:55:00,64.661,64.664,64.567,64.64,54400000.0
2009-12-25 02:00:00,64.562,64.64,64.562,64.64,44800000.0
2009-12-25 02:05:00,64.642,64.664,64.566,64.638,63400000.0
2009-12-25 02:10:00,64.646,64.668,64.569,64.641,52200000.0
2009-12-25 02:15:00,64.623,64.649,64.565,64.639,44800000.0
2009-12-25 02:20:00,64.628,64.64,64.538,64.637,56400000.0
2009-12-25 02:25:00,64.654,64.657,64.574,64.65,56400000.0
2009-12-25 02:30:00,64.637,64.649,64.562,64.64,52800000.0
2009-12-25 02:35:00,64.654,64.693,64.587,64.675,60800000.0
2009-12-25 02:40:00,64.674,64.707,64.592,64.676,48000000.0
2009-12-25 02:45:00,64.676,64.702,64.594,64.659,56400000.0
2009-12-25 02:50:00,64.674,64.749,64.584,64.696,59200000.0
2009-12-25 02:55:00,64.691,64.691,64.542,64.595,56000000.0
2009-12-25 03:00:00,64.574,64.603,64.555,64.568,67200000.0
2009-12-25 03:05:00,64.583,64.616,64.537,64.552,67200000.0
2009-12-25 03:10:00,64.595,64.625,64.583,64.593,56000000.0
2009-12-25 03:15:00,64.572,64.626,64.559,64.58,52200000.0
2009-12-25 03:20:00,64.601,64.607,64.532,64.603,64000000.0
2009-12-25 03:25:00,64.601,64.601,64.524,64.573,49600000.0
2009-12-25 03:30:00,64.507,64.578,64.507,64.578,56000000.0
2009-12-25 03:35:00,64.559,64.583,64.53,64.583,48000000.0
2009-12-25 03:40:00,64.586,64.596,64.543,64.593,59200000.0
2009-12-25 03:45:00,64.592,64.592,64.54,64.563,59200000.0
2009-12-25 03:50:00,64.557,64.587,64.51,64.572,65600000.0
2009-12-25 03:55:00,64.565,64.576,64.548,64.566,59200000.0
2009-12-25 04:00:00,64.541,64.565,64.511,64.539,57600000.0
2009-12-25 04:05:00,64.557,64.557,64.479,64.534,54400000.0
2009-12-25 04:10:00,64.523,64.551,64.505,64.52,66000000.0
2009-12-25 04:15:00,64.549,64.552,64.509,64.518,60800000.0
2009-12-25 04:20:00,64.532,64.566,64.497,64.543,62400000.0
2009-12-25 04:25:00,64.531,64.563,64.526,64.532,62400000.0
2009-12-25 04:30:00,64.516,64.564,64.464,64.56,46400000.0
2009-12-25 04:35:00,64.579,64.592,64.538,64.563,59200000.0
2009-12-25 04:40:00,64.589,64.595,64.56,64.566,56000000.0
2009-12-25 04:45:00,64.599,64.599,64.565,64.588,32000000.0
2009-12-25 04:50:00,64.567,64.585,64.542,64.577,64000000.0
2009-12-25 04:55:00,64.569,64.619,64.569,64.602,65000000.0
2009-12-25 05:00:00,64.582,64.618,64.551,64.615,62400000.0
2009-12-25 05:05:00,64.599,64.642,64.579,64.618,56000000.0
2009-12-25 05:10:00,64.595,64.631,64.547,64.584,61800000.0
2009-12-25 05:15:00,64.568,64.598,64.548,64.562,49600000.0
2009-12-25 05:20:00,64.584,64.605,64.544,64.605,58600000.0
2009-12-25 05:25:00,64.603,64.603,64.551,64.582,57600000.0
2009-12-25 05:30:00,64.562,64.649,64.547,64.649,42600000.0
2009-12-25 05:35:00,64.647,64.653,64.553,64.565,49600000.0
2009-12-25 05:40:00,64.645,64.652,64.557,64.627,44800000.0
2009-12-25 05:45:00,64.651,64.651,64.545,64.555,49600000.0
2009-12-25 05:50:00,64.633,64.643,64.545,64.642,57600000.0
2009-12-25 05:55:00,64.633,64.633,64.562,64.562,24000000.0
2009-12-25 06:00:00,64.63,64.635,64.55,64.633,54400000.0
2009-12-25 06:05:00,64.63,64.643,64.543,64.623,60800000.0
2009-12-25 06:10:00,64.635,64.648,64.567,64.567,52200000.0
2009-12-25 06:15:00,64.621,64.638,64.545,64.545,46400000.0
2009-12-25 06:20:00,64.613,64.623,64.557,64.557,29200000.0
2009-12-25 06:25:00,64.623,64.623,64.615,64.623,22400000.0
2009-12-25 06:30:00,64.609,64.615,64.544,64.61,33600000.0
2009-12-25 06:35:00,64.552,64.615,64.547,64.613,48000000.0
2009-12-25 06:40:00,64.545,64.603,64.545,64.6,43200000.0
2009-12-25 06:45:00,64.593,64.629,64.545,64.616,62400000.0
2009-12-25 06:50:00,64.624,64.63,64.557,64.623,59600000.0
2009-12-25 06:55:00,64.623,64.641,64.572,64.639,64000000.0
2009-12-25 07:00:00,64.633,64.649,64.542,64.649,65600000.0
2009-12-25 07:05:00,64.65,64.65,64.556,64.633,56000000.0
2009-12-25 07:10:00,64.621,64.632,64.575,64.627,32000000.0
2009-12-25 07:15:00,64.63,64.635,64.559,64.63,58000000.0
2009-12-25 07:20:00,64.621,64.636,64.55,64.621,43200000.0
2009-12-25 07:25:00,64.618,64.627,64.572,64.606,51200000.0
2009-12-25 07:30:00,64.591,64.616,64.548,64.61,65600000.0
2009-12-25 07:35:00,64.61,64.613,64.561,64.6,32000000.0
2009-12-25 07:40:00,64.611,64.612,64.557,64.557,24000000.0
2009-12-25 07:45:00,64.595,64.625,64.545,64.545,49000000.0
2009-12-25 07:50:00,64.62,64.632,64.562,64.562,36800000.0
2009-12-25 07:55:00,64.633,64.633,64.561,64.562,32000000.0
2009-12-25 08:00:00,64.596,64.596,64.54,64.585,46400000.0
2009-12-25 08:05:00,64.556,64.605,64.544,64.605,57600000.0
2009-12-25 08:10:00,64.595,64.595,64.553,64.584,52800000.0
2009-12-25 08:15:00,64.586,64.608,64.541,64.578,67200000.0
2009-12-25 08:20:00,64.55,64.575,64.493,64.547,51200000.0
2009-12-25 08:25:00,64.57,64.573,64.42,64.42,48000000.0
2009-12-25 08:30:00,64.463,64.528,64.387,64.393,56000000.0
2009-12-25 08:35:00,64.502,64.552,64.502,64.532,40000000.0
2009-12-25 08:40:00,64.587,64.587,64.556,64.577,26000000.0
2009-12-25 08:45:00,64.515,64.565,64.515,64.53,49600000.0
2009-12-25 08:50:00,64.539,64.549,64.528,64.53,24000000.0
2009-12-25 08:55:00,64.52,64.552,64.518,64.545,37200000.0
2009-12-25 09:00:00,64.522,64.584,64.52,64.571,46800000.0
2009-12-25 09:05:00,64.6,64.603,64.558,64.558,25600000.0
2009-12-25 09:10:00,64.593,64.612,64.55,64.593,46400000.0
2009-12-25 09:15:00,64.61,64.615,64.545,64.552,38400000.0
2009-12-25 09:20:00,64.572,64.573,64.527,64.547,30400000.0
2009-12-25 09:25:00,64.527,64.552,64.522,64.55,33600000.0
2009-12-25 09:30:00,64.582,64.582,64.505,64.55,51200000.0
2009-12-25 09:35:00,64.53,64.535,64.5,64.507,27200000.0
2009-12-25 09:40:00,64.54,64.549,64.5,64.5,27200000.0
2009-12-25 09:45:00,64.547,64.555,64.465,64.498,35200000.0
2009-12-25 09:50:00,64.523,64.552,64.51,64.55,32000000.0
2009-12-25 09:55:00,64.541,64.541,64.35,64.443,20800000.0
2009-12-25 10:00:00,64.422,64.555,64.412,64.5,42400000.0
2009-12-25 10:05:00,64.459,64.538,64.36,64.37,32000000.0
2009-12-25 10:10:00,64.55,64.552,64.32,64.43,35200000.0
2009-12-25 10:15:00,64.42,64.523,64.317,64.323,30400000.0
2009-12-25 10:20:00,64.323,64.521,64.323,64.43,22400000.0
2009-12-25 10:25:00,64.42,64.555,64.357,64.362,33600000.0
2009-12-25 10:30:00,64.308,64.553,64.295,64.42,54400000.0
2009-12-25 10:35:00,64.34,64.505,64.338,64.355,27200000.0
2009-12-25 10:40:00,64.313,64.555,64.3,64.352,35200000.0
2009-12-25 10:45:00,64.353,64.529,64.275,64.282,36800000.0
2009-12-25 10:50:00,64.343,64.531,64.306,64.306,22400000.0
2009-12-25 10:55:00,64.34,64.553,64.228,64.545,32000000.0
2009-12-25 11:00:00,64.302,64.555,64.275,64.547,42000000.0
2009-12-25 11:05:00,64.322,64.555,64.315,64.55,28800000.0
2009-12-25 11:10:00,64.308,64.365,64.302,64.323,40000000.0
2009-12-25 11:15:00,64.528,64.528,64.318,64.325,24000000.0
2009-12-25 11:20:00,64.334,64.531,64.31,64.32,38400000.0
2009-12-25 11:25:00,64.545,64.552,64.307,64.323,35200000.0
2009-12-25 11:30:00,64.329,64.53,64.315,64.315,38400000.0
2009-12-25 11:35:00,64.353,64.535,64.34,64.35,35200000.0
2009-12-25 11:40:00,64.552,64.552,64.297,64.317,40000000.0
2009-12-25 11:45:00,64.318,64.552,64.318,64.32,41600000.0
2009-12-25 11:50:00,64.55,64.552,64.305,64.323,32000000.0
2009-12-25 11:55:00,64.321,64.553,64.317,64.317,41600000.0
2009-12-25 12:00:00,64.322,64.529,64.32,64.332,41600000.0
2009-12-25 12:05:00,64.332,64.53,64.325,64.353,24000000.0
2009-12-25 12:10:00,64.33,64.555,64.313,64.313,41600000.0
2009-12-25 12:15:00,64.307,64.522,64.307,64.522,22400000.0
2009-12-25 12:20:00,64.323,64.555,64.313,64.315,40000000.0
2009-12-25 12:25:00,64.312,64.526,64.305,64.526,24000000.0
2009-12-25 12:30:00,64.32,64.523,64.315,64.523,30400000.0
2009-12-25 12:35:00,64.317,64.518,64.31,64.355,30400000.0
2009-12-25 12:40:00,64.32,64.52,64.32,64.52,16000000.0
2009-12-25 12:45:00,64.325,64.552,64.317,64.545,33600000.0
2009-12-25 12:50:00,64.313,64.325,64.303,64.323,38400000.0
2009-12-25 12:55:00,64.55,64.552,64.317,64.323,28800000.0
2009-12-25 13:00:00,64.349,64.524,64.323,64.33,24000000.0
2009-12-25 13:05:00,64.547,64.552,64.543,64.55,12800000.0
2009-12-25 13:10:00,64.547,64.552,64.547,64.547,11200000.0
2009-12-25 13:15:00,64.545,64.555,64.545,64.555,8000000.0
2009-12-25 13:20:00,64.552,64.552,64.54,64.552,11200000.0
2009-12-25 13:25:00,64.553,64.553,64.547,64.547,9600000.0
2009-12-25 13:30:00,64.553,64.553,64.55,64.55,11200000.0
2009-12-25 13:35:00,64.55,64.552,64.55,64.55,14400000.0
2009-12-25 13:40:00,64.545,64.553,64.545,64.545,11200000.0
2009-12-25 13:45:00,64.55,64.552,64.55,64.55,12200000.0
2009-12-25 13:50:00,64.553,64.553,64.547,64.547,17600000.0
2009-12-25 13:55:00,64.55,64.553,64.55,64.55,14400000.0
2009-12-25 14:00:00,64.332,64.552,64.31,64.313,40000000.0
2009-12-25 14:05:00,64.332,64.552,64.328,64.552,88000000.0
2009-12-25 14:10:00,64.328,64.532,64.327,64.532,73600000.0
2009-12-25 14:15:00,64.313,64.527,64.313,64.337,51600000.0
2009-12-25 14:20:00,64.323,64.533,64.313,64.533,36800000.0
2009-12-25 14:25:00,64.32,64.325,64.313,64.318,49600000.0
2009-12-25 14:30:00,64.34,64.529,64.317,64.317,62400000.0
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 14:50:00,64.552,64.552,64.55,64.552,32400000.0
2009-12-25 14:55:00,64.55,64.553,64.55,64.553,8000000.0
2009-12-25 15:00:00,64.55,64.55,64.543,64.547,19200000.0
2009-12-25 15:05:00,64.552,64.552,64.547,64.552,25600000.0
2009-12-25 15:10:00,64.55,64.552,64.547,64.55,30400000.0
2009-12-25 15:15:00,64.55,64.552,64.33,64.33,38400000.0
2009-12-25 15:20:00,64.357,64.518,64.325,64.33,33600000.0
2009-12-25 15:25:00,64.33,64.522,64.327,64.522,110400000.0
2009-12-25 15:30:00,64.253,64.552,64.247,64.365,198400000.0
2009-12-25 15:35:00,64.353,64.533,64.35,64.533,91200000.0
2009-12-25 15:40:00,64.353,64.555,64.337,64.34,115200000.0
2009-12-25 15:45:00,64.362,64.555,64.348,64.555,80400000.0
2009-12-25 15:50:00,64.353,64.533,64.347,64.533,75200000.0
2009-12-25 15:55:00,64.355,64.552,64.345,64.55,107600000.0
2009-12-25 16:00:00,64.34,64.365,64.34,64.362,73000000.0
2009-12-25 16:05:00,64.552,64.555,64.545,64.552,48000000.0
2009-12-25 16:10:00,64.552,64.553,64.54,64.543,147200000.0
2009-12-25 16:15:00,64.544,64.544,64.516,64.543,97600000.0
2009-12-25 16:20:00,64.535,64.552,64.528,64.53,110400000.0
2009-12-25 16:25:00,64.533,64.555,64.533,64.552,44800000.0
2009-12-25 16:30:00,64.495,64.552,64.398,64.4,137000000.0
2009-12-25 16:35:00,64.403,64.555,64.397,64.403,144000000.0
2009-12-25 16:40:00,64.4,64.555,64.387,64.403,219000000.0
2009-12-25 16:45:00,64.405,64.555,64.395,64.403,190400000.0
2009-12-25 16:50:00,64.405,64.537,64.395,64.415,132800000.0
2009-12-25 16:55:00,64.42,64.555,64.385,64.39,108800000.0
2009-12-25 17:00:00,64.403,64.555,64.395,64.552,127400000.0
2009-12-25 17:05:00,64.55,64.555,64.548,64.552,68800000.0
2009-12-25 17:10:00,64.575,64.575,64.548,64.552,102800000.0
2009-12-25 17:15:00,64.573,64.575,64.557,64.558,83600000.0
2009-12-25 17:20:00,64.575,64.575,64.549,64.549,46400000.0
2009-12-25 17:25:00,64.573,64.575,64.545,64.552,94200000.0
2009-12-25 17:30:00,64.55,64.573,64.545,64.549,164000000.0
2009-12-25 17:35:00,64.57,64.57,64.547,64.55,122600000.0
2009-12-25 17:40:00,64.567,64.575,64.562,64.575,75200000.0
2009-12-25 17:45:00,64.55,64.575,64.55,64.57,176000000.0
2009-12-25 17:50:00,64.552,64.575,64.547,64.573,133800000.0
2009-12-25 17:55:00,64.552,64.575,64.547,64.573,204800000.0
2009-12-25 18:00:00,64.552,64.573,64.55,64.57,107600000.0
2009-12-25 18:05:00,64.57,64.575,64.545,64.573,158400000.0
2009-12-25 18:10:00,64.57,64.575,64.548,64.57,92000000.0
2009-12-25 18:15:00,64.566,64.575,64.553,64.573,132800000.0
2009-12-25 18:20:00,64.57,64.573,64.552,64.573,86400000.0
2009-12-25 18:25:00,64.575,64.575,64.55,64.573,76800000.0
2009-12-25 18:30:00,64.57,64.575,64.552,64.572,126400000.0
2009-12-25 18:35:00,64.573,64.573,64.545,64.55,129600000.0
2009-12-25 18:40:00,64.565,64.573,64.547,64.57,224000000.0
2009-12-25 18:45:00,64.57,64.573,64.555,64.555,107200000.0
2009-12-25 18:50:00,64.573,64.573,64.543,64.547,131200000.0
2009-12-25 18:55:00,64.572,64.572,64.555,64.555,48000000.0
2009-12-25 19:00:00,64.57,64.573,64.556,64.557,92800000.0
2009-12-25 19:05:00,64.57,64.573,64.554,64.56,125200000.0
2009-12-25 19:10:00,64.572,64.573,64.554,64.554,60800000.0
2009-12-25 19:15:00,64.57,64.573,64.565,64.57,67200000.0
2009-12-25 19:20:00,64.57,64.573,64.556,64.57,72000000.0
2009-12-25 19:25:00,64.552,64.575,64.547,64.573,128000000.0
2009-12-25 19:30:00,64.568,64.573,64.543,64.57,140800000.0
2009-12-25 19:35:00,64.55,64.573,64.54,64.57,59200000.0
2009-12-25 19:40:00,64.545,64.573,64.542,64.57,62400000.0
2009-12-25 19:45:00,64.57,64.573,64.547,64.573,80000000.0
2009-12-25 19:50:00,64.552,64.573,64.55,64.573,40000000.0
2009-12-25 19:55:00,64.569,64.573,64.552,64.573,22400000.0
2009-12-25 20:00:00,64.573,64.575,64.553,64.57,66000000.0
2009-12-25 20:05:00,64.57,64.57,64.537,64.568,67200000.0
2009-12-25 20:10:00,64.57,64.572,64.555,64.57,58000000.0
2009-12-25 20:15:00,64.567,64.573,64.553,64.555,60800000.0
2009-12-25 20:20:00,64.57,64.573,64.547,64.563,51200000.0
2009-12-25 20:25:00,64.565,64.57,64.55,64.553,33600000.0
2009-12-25 20:30:00,64.563,64.573,64.545,64.547,60800000.0
2009-12-25 20:35:00,64.57,64.573,64.554,64.57,35200000.0
2009-12-25 20:40:00,64.57,64.573,64.557,64.558,19600000.0
2009-12-25 20:45:00,64.57,64.573,64.547,64.552,46400000.0
2009-12-25 20:50:00,64.57,64.573,64.551,64.551,40000000.0
2009-12-25 20:55:00,64.572,64.573,64.567,64.573,28800000.0
2009-12-25 21:00:00,64.567,64.573,64.554,64.563,35200000.0
2009-12-25 21:05:00,64.55,64.573,64.55,64.57,51200000.0
2009-12-25 21:10:00,64.55,64.573,64.548,64.573,52800000.0
2009-12-25 21:15:00,64.569,64.573,64.553,64.57,54400000.0
2009-12-25 21:20:00,64.55,64.573,64.55,64.573,28800000.0
2009-12-25 21:25:00,64.569,64.573,64.556,64.572,54400000.0
2009-12-25 21:30:00,64.573,64.573,64.551,64.57,33600000.0
2009-12-25 21:35:00,64.57,64.573,64.55,64.563,27200000.0
2009-12-25 21:40:00,64.563,64.57,64.552,64.57,32000000.0
2009-12-25 21:45:00,64.57,64.575,64.545,64.55,64000000.0
2009-12-25 21:50:00,64.57,64.57,64.545,64.55,65600000.0
2009-12-25 21:55:00,64.57,64.573,64.553,64.555,44800000.0
2009-12-25 22:00:00,64.567,64.572,64.542,64.545,44800000.0
2009-12-25 22:05:00,64.563,64.568,64.542,64.542,38400000.0
2009-12-25 22:10:00,64.565,64.568,64.549,64.549,46400000.0
2009-12-25 22:15:00,64.565,64.573,64.545,64.55,33600000.0
2009-12-25 22:20:00,64.545,64.565,64.545,64.548,35200000.0
2009-12-25 22:25:00,64.567,64.573,64.562,64.565,35200000.0
2009-12-25 22:30:00,64.545,64.57,64.542,64.565,43200000.0
2009-12-25 22:35:00,64.545,64.573,64.543,64.568,106000000.0
2009-12-25 22:40:00,64.55,64.573,64.542,64.57,40000000.0
2009-12-25 22:45:00,64.545,64.573,64.542,64.562,51600000.0
2009-12-25 22:50:00,64.552,64.573,64.545,64.573,35200000.0
2009-12-25 22:55:00,64.565,64.57,64.556,64.565,24000000.0
2009-12-25 23:00:00,64.565,64.573,64.265,64.265,30400000.0
2009-12-25 23:05:00,64.265,64.547,64.263,64.265,41600000.0
2009-12-25 23:10:00,64.265,64.517,64.26,64.265,45200000.0
2009-12-25 23:15:00,64.265,64.552,64.253,64.268,40000000.0
2009-12-25 23:20:00,64.304,64.506,64.265,64.265,16000000.0
2009-12-25 23:25:00,64.273,64.51,64.265,64.51,22400000.0
2009-12-25 23:30:00,64.265,64.552,64.25,64.255,49600000.0
2009-12-25 23:35:00,64.265,64.528,64.257,64.528,27200000.0
2009-12-25 23:40:00,64.265,64.548,64.25,64.255,63400000.0
2009-12-25 23:45:00,64.265,64.553,64.258,64.55,35200000.0
2009-12-25 23:50:00,64.273,64.525,64.26,64.525,36800000.0
2009-12-25 23:55:00,64.552,64.552,64.542,64.547,11600000.0
2009-12-28 00:00:00,64.428,64.517,64.405,64.517,64000000.0
2009-12-28 00:05:00,64.469,64.538,64.456,64.519,56000000.0
2009-12-28 00:10:00,64.508,64.537,64.458,64.518,100800000.0
2009-12-28 00:15:00,64.548,64.568,64.517,64.568,78400000.0
2009-12-28 00:20:00,64.563,64.563,64.521,64.544,65600000.0
2009-12-28 00:25:00,64.548,64.567,64.531,64.567,75200000.0
2009-12-28 00:30:00,64.557,64.593,64.557,64.59,60800000.0
2009-12-28 00:35:00,64.581,64.597,64.496,64.582,81600000.0
2009-12-28 00:40:00,64.589,64.589,64.554,64.582,52800000.0
2009-12-28 00:45:00,64.588,64.601,64.561,64.583,60200000.0
2009-12-28 00:50:00,64.56,64.596,64.558,64.591,67200000.0
2009-12-28 00:55:00,64.576,64.595,64.555,64.555,72000000.0
2009-12-28 01:00:00,64.556,64.564,64.512,64.555,80000000.0
2009-12-28 01:05:00,64.555,64.581,64.542,64.557,75200000.0
2009-12-28 01:10:00,64.566,64.58,64.552,64.552,59200000.0
2009-12-28 01:15:00,64.543,64.563,64.538,64.542,75200000.0
2009-12-28 01:20:00,64.538,64.571,64.512,64.532,68800000.0
2009-12-28 01:25:00,64.537,64.559,64.521,64.525,62400000.0
2009-12-28 01:30:00,64.522,64.532,64.5,64.522,62400000.0
2009-12-28 01:35:00,64.529,64.561,64.529,64.554,54400000.0
2009-12-28 01:40:00,64.549,64.563,64.537,64.538,71800000.0
2009-12-28 01:45:00,64.54,64.545,64.496,64.496,64800000.0
2009-12-28 01:50:00,64.491,64.516,64.459,64.515,83200000.0
2009-12-28 01:55:00,64.504,64.58,64.497,64.549,65600000.0
2009-12-28 02:00:00,64.602,64.613,64.585,64.612,65600000.0
2009-12-28 02:05:00,64.62,64.625,64.591,64.609,83200000.0
2009-12-28 02:10:00,64.592,64.619,64.588,64.613,64800000.0
2009-12-28 02:15:00,64.61,64.622,64.594,64.616,71400000.0
2009-12-28 02:20:00,64.615,64.616,64.596,64.613,53800000.0
2009-12-28 02:25:00,64.601,64.614,64.58,64.614,62400000.0
2009-12-28 02:30:00,64.61,64.621,64.587,64.613,62400000.0
2009-12-28 02:35:00,64.6,64.625,64.592,64.614,65600000.0
2009-12-28 02:40:00,64.6,64.696,64.6,64.696,75200000.0
2009-12-28 02:45:00,64.702,64.721,64.694,64.721,59200000.0
2009-12-28 02:50:00,64.731,64.76,64.714,64.714,75200000.0
2009-12-28 02:55:00,64.714,64.726,64.663,64.663,80000000.0
2009-12-28 03:00:00,64.674,64.684,64.648,64.662,72000000.0
2009-12-28 03:05:00,64.68,64.68,64.62,64.631,67200000.0
2009-12-28 03:10:00,64.633,64.661,64.627,64.631,60800000.0
2009-12-28 03:15:00,64.634,64.671,64.622,64.671,51200000.0
2009-12-28 03:20:00,64.669,64.739,64.623,64.712,81600000.0
2009-12-28 03:25:00,64.723,64.745,64.717,64.722,60200000.0
2009-12-28 03:30:00,64.717,64.746,64.699,64.735,75200000.0
2009-12-28 03:35:00,64.722,64.732,64.685,64.691,65600000.0
2009-12-28 03:40:00,64.718,64.723,64.675,64.685,78800000.0
2009-12-28 03:45:00,64.689,64.708,64.674,64.706,100200000.0
2009-12-28 03:50:00,64.723,64.752,64.707,64.73,55400000.0
2009-12-28 03:55:00,64.734,64.736,64.695,64.73,64000000.0
2009-12-28 04:00:00,64.729,64.753,64.724,64.732,51200000.0
2009-12-28 04:05:00,64.727,64.75,64.71,64.736,59200000.0
2009-12-28 04:10:00,64.727,64.736,64.701,64.716,54600000.0
2009-12-28 04:15:00,64.724,64.748,64.708,64.744,76800000.0
2009-12-28 04:20:00,64.748,64.753,64.736,64.744,64000000.0
2009-12-28 04:25:00,64.748,64.754,64.71,64.718,59200000.0
2009-12-28 04:30:00,64.722,64.755,64.712,64.749,64000000.0
2009-12-28 04:35:00,64.745,64.745,64.712,64.726,49600000.0
2009-12-28 04:40:00,64.728,64.737,64.712,64.714,52800000.0
2009-12-28 04:45:00,64.712,64.72,64.703,64.72,68800000.0
2009-12-28 04:50:00,64.691,64.741,64.691,64.72,92800000.0
2009-12-28 04:55:00,64.723,64.73,64.694,64.718,46400000.0
2009-12-28 05:00:00,64.717,64.75,64.712,64.75,57600000.0
2009-12-28 05:05:00,64.75,64.753,64.716,64.716,57600000.0
2009-12-28 05:10:00,64.686,64.732,64.686,64.715,62400000.0
2009-12-28 05:15:00,64.715,64.767,64.714,64.758,58000000.0
2009-12-28 05:20:00,64.754,64.802,64.742,64.797,131200000.0
2009-12-28 05:25:00,64.797,64.809,64.772,64.807,88400000.0
2009-12-28 05:30:00,64.771,64.813,64.771,64.805,63400000.0
2009-12-28 05:35:00,64.801,64.807,64.784,64.794,56000000.0
2009-12-28 05:40:00,64.811,64.816,64.792,64.802,67600000.0
2009-12-28 05:45:00,64.803,64.822,64.797,64.805,72000000.0
2009-12-28 05:50:00,64.792,64.809,64.771,64.8,68800000.0
2009-12-28 05:55:00,64.795,64.814,64.778,64.807,64000000.0
2009-12-28 06:00:00,64.809,64.809,64.784,64.801,104000000.0
2009-12-28 06:05:00,64.776,64.822,64.765,64.813,75200000.0
2009-12-28 06:10:00,64.793,64.836,64.793,64.824,84200000.0
2009-12-28 06:15:00,64.818,64.83,64.791,64.821,57600000.0
2009-12-28 06:20:00,64.829,64.84,64.8,64.833,52800000.0
2009-12-28 06:25:00,64.817,64.828,64.777,64.814,57600000.0
2009-12-28 06:30:00,64.817,64.841,64.803,64.841,122000000.0
2009-12-28 06:35:00,64.839,64.843,64.816,64.838,54400000.0
2009-12-28 06:40:00,64.805,64.847,64.805,64.847,103400000.0
2009-12-28 06:45:00,64.842,64.849,64.807,64.838,78400000.0
2009-12-28 06:50:00,64.805,64.855,64.805,64.847,70400000.0
2009-12-28 06:55:00,64.839,64.855,64.832,64.839,62400000.0
2009-12-28 07:00:00,64.83,64.859,64.83,64.859,75600000.0
2009-12-28 07:05:00,64.856,64.859,64.834,64.841,80000000.0
2009-12-28 07:10:00,64.844,64.849,64.826,64.838,72000000.0
2009-12-28 07:15:00,64.822,64.849,64.81,64.849,49600000.0
2009-12-28 07:20:00,64.864,64.899,64.863,64.893,62400000.0
2009-12-28 07:25:00,64.886,64.913,64.884,64.884,73600000.0
2009-12-28 07:30:00,64.877,64.895,64.859,64.889,69800000.0
2009-12-28 07:35:00,64.879,64.904,64.874,64.904,59200000.0
2009-12-28 07:40:00,64.902,64.914,64.881,64.897,117800000.0
2009-12-28 07:45:00,64.88,64.898,64.858,64.895,113600000.0
2009-12-28 07:50:00,64.887,64.9,64.84,64.889,152800000.0
2009-12-28 07:55:00,64.89,64.895,64.855,64.894,106000000.0
2009-12-28 08:00:00,64.898,64.919,64.881,64.914,96000000.0
2009-12-28 08:05:00,64.912,64.913,64.881,64.888,72000000.0
2009-12-28 08:10:00,64.902,64.906,64.889,64.901,102800000.0
2009-12-28 08:15:00,64.902,64.914,64.858,64.858,104000000.0
2009-12-28 08:20:00,64.901,64.903,64.884,64.895,113000000.0
2009-12-28 08:25:00,64.889,64.896,64.84,64.878,194400000.0
2009-12-28 08:30:00,64.877,64.914,64.869,64.893,188800000.0
2009-12-28 08:35:00,64.898,64.899,64.834,64.855,102400000.0
2009-12-28 08:40:00,64.859,64.87,64.83,64.859,132000000.0
2009-12-28 08:45:00,64.867,64.869,64.831,64.843,142800000.0
2009-12-28 08:50:00,64.835,64.849,64.816,64.816,182400000.0
2009-12-28 08:55:00,64.814,64.823,64.796,64.823,125600000.0
2009-12-28 09:00:00,64.828,64.838,64.796,64.804,121600000.0
2009-12-28 09:05:00,64.8,64.834,64.797,64.799,150400000.0
2009-12-28 09:10:00,64.795,64.83,64.753,64.83,238200000.0
2009-12-28 09:15:00,64.839,64.842,64.808,64.809,296000000.0
2009-12-28 09:20:00,64.803,64.815,64.78,64.8,274000000.0
2009-12-28 09:25:00,64.802,64.828,64.795,64.799,232000000.0
2009-12-28 09:30:00,64.808,64.824,64.774,64.817,136000000.0
2009-12-28 09:35:00,64.818,64.819,64.759,64.759,208000000.0
2009-12-28 09:40:00,64.766,64.777,64.752,64.777,206400000.0
2009-12-28 09:45:00,64.776,64.809,64.759,64.804,118400000.0
2009-12-28 09:50:00,64.809,64.818,64.786,64.803,226600000.0
2009-12-28 09:55:00,64.806,64.817,64.731,64.731,178000000.0
2009-12-28 10:00:00,64.73,64.808,64.728,64.798,242000000.0
2009-12-28 10:05:00,64.787,64.834,64.767,64.834,218000000.0
2009-12-28 10:10:00,64.819,64.832,64.779,64.782,234000000.0
2009-12-28 10:15:00,64.79,64.795,64.718,64.72,270400000.0
2009-12-28 10:20:00,64.743,64.807,64.726,64.807,215400000.0
2009-12-28 10:25:00,64.807,64.821,64.747,64.758,288000000.0
2009-12-28 10:30:00,64.754,64.764,64.73,64.759,158400000.0
2009-12-28 10:35:00,64.74,64.771,64.739,64.763,91600000.0
2009-12-28 10:40:00,64.761,64.786,64.749,64.778,164800000.0
2009-12-28 10:45:00,64.777,64.796,64.772,64.782,141400000.0
2009-12-28 10:50:00,64.773,64.799,64.762,64.799,276800000.0
2009-12-28 10:55:00,64.798,64.81,64.771,64.802,209000000.0
2009-12-28 11:00:00,64.792,64.801,64.765,64.773,188000000.0
2009-12-28 11:05:00,64.776,64.792,64.747,64.782,195200000.0
2009-12-28 11:10:00,64.776,64.841,64.776,64.826,284800000.0
2009-12-28 11:15:00,64.835,64.838,64.773,64.782,236200000.0
2009-12-28 11:20:00,64.766,64.823,64.766,64.817,221600000.0
2009-12-28 11:25:00,64.819,64.819,64.775,64.804,172800000.0
2009-12-28 11:30:00,64.788,64.81,64.788,64.8,124600000.0
2009-12-28 11:35:00,64.803,64.813,64.779,64.795,180800000.0
2009-12-28 11:40:00,64.797,64.836,64.797,64.816,226000000.0
2009-12-28 11:45:00,64.816,64.837,64.813,64.831,264000000.0
2009-12-28 11:50:00,64.831,64.842,64.819,64.825,205200000.0
2009-12-28 11:55:00,64.809,64.822,64.791,64.799,225200000.0
2009-12-28 12:00:00,64.802,64.811,64.776,64.809,163200000.0
2009-12-28 12:05:00,64.795,64.81,64.781,64.791,142800000.0
2009-12-28 12:10:00,64.803,64.812,64.778,64.795,124800000.0
2009-12-28 12:15:00,64.797,64.816,64.786,64.789,158800000.0
2009-12-28 12:20:00,64.788,64.799,64.759,64.796,191400000.0
2009-12-28 12:25:00,64.799,64.833,64.738,64.74,259200000.0
2009-12-28 12:30:00,64.728,64.843,64.72,64.816,212800000.0
2009-12-28 12:35:00,64.826,64.85,64.808,64.842,115200000.0
2009-12-28 12:40:00,64.838,64.841,64.817,64.834,120400000.0
2009-12-28 12:45:00,64.839,64.845,64.805,64.822,182800000.0
2009-12-28 12:50:00,64.823,64.836,64.811,64.825,120000000.0
2009-12-28 12:55:00,64.835,64.844,64.806,64.844,97000000.0
2009-12-28 13:00:00,64.844,64.845,64.817,64.825,60800000.0
2009-12-28 13:05:00,64.834,64.838,64.815,64.823,96000000.0
2009-12-28 13:10:00,64.83,64.831,64.806,64.82,80000000.0
2009-12-28 13:15:00,64.823,64.827,64.786,64.786,147200000.0
2009-12-28 13:20:00,64.795,64.814,64.776,64.811,157800000.0
2009-12-28 13:25:00,64.811,64.823,64.795,64.806,141600000.0
2009-12-28 13:30:00,64.819,64.833,64.795,64.814,158400000.0
2009-12-28 13:35:00,64.805,64.818,64.791,64.815,139200000.0
2009-12-28 13:40:00,64.812,64.822,64.797,64.819,102400000.0
2009-12-28 13:45:00,64.817,64.842,64.809,64.836,115600000.0
2009-12-28 13:50:00,64.84,64.847,64.807,64.828,164800000.0
2009-12-28 13:55:00,64.839,64.84,64.821,64.835,120400000.0
2009-12-28 14:00:00,64.803,64.841,64.803,64.836,103800000.0
2009-12-28 14:05:00,64.832,64.85,64.801,64.848,115600000.0
2009-12-28 14:10:00,64.817,64.859,64.817,64.849,88000000.0
2009-12-28 14:15:00,64.852,64.867,64.844,64.856,128000000.0
2009-12-28 14:20:00,64.828,64.866,64.82,64.86,118400000.0
2009-12-28 14:25:00,64.857,64.862,64.826,64.853,54400000.0
2009-12-28 14:30:00,64.841,64.857,64.744,64.824,64400000.0
2009-12-28 14:35:00,64.831,64.848,64.819,64.842,51200000.0
2009-12-28 14:40:00,64.847,64.85,64.83,64.839,46400000.0
2009-12-28 14:45:00,64.839,64.895,64.838,64.895,46400000.0
2009-12-28 14:50:00,64.901,64.905,64.847,64.855,51200000.0
2009-12-28 14:55:00,64.856,64.896,64.833,64.879,52800000.0
2009-12-28 15:00:00,64.888,64.914,64.883,64.902,52800000.0
2009-12-28 15:05:00,64.908,64.908,64.87,64.879,60800000.0
2009-12-28 15:10:00,64.866,64.908,64.866,64.897,51200000.0
2009-12-28 15:15:00,64.901,64.901,64.825,64.863,57600000.0
2009-12-28 15:20:00,64.866,64.866,64.751,64.843,59600000.0
2009-12-28 15:25:00,64.852,64.857,64.813,64.845,49600000.0
2009-12-28 15:30:00,64.854,64.862,64.812,64.848,65600000.0
2009-12-28 15:35:00,64.849,64.873,64.826,64.873,56000000.0
2009-12-28 15:40:00,64.877,64.887,64.834,64.881,59200000.0
2009-12-28 15:45:00,64.87,64.889,64.831,64.872,54400000.0
2009-12-28 15:50:00,64.875,64.889,64.863,64.88,57600000.0
2009-12-28 15:55:00,64.882,64.901,64.863,64.901,60800000.0
2009-12-28 16:00:00,64.898,64.927,64.889,64.915,61200000.0
2009-12-28 16:05:00,64.914,64.914,64.883,64.893,65600000.0
2009-12-28 16:10:00,64.907,64.912,64.879,64.899,51200000.0
2009-12-28 16:15:00,64.896,64.9,64.862,64.874,62800000.0
2009-12-28 16:20:00,64.853,64.885,64.853,64.861,56000000.0
2009-12-28 16:25:00,64.858,64.885,64.858,64.875,68800000.0
2009-12-28 16:30:00,64.879,64.883,64.844,64.854,57600000.0
2009-12-28 16:35:00,64.859,64.867,64.822,64.837,59200000.0
2009-12-28 16:40:00,64.867,64.875,64.846,64.86,54800000.0
2009-12-28 16:45:00,64.866,64.866,64.833,64.848,65600000.0
2009-12-28 16:50:00,64.869,64.878,64.79,64.878,46400000.0
2009-12-28 16:55:00,64.872,64.878,64.841,64.873,56000000.0
2009-12-28 17:00:00,64.869,64.897,64.794,64.883,51200000.0
2009-12-28 17:05:00,64.877,64.89,64.865,64.878,65000000.0
2009-12-28 17:10:00,64.876,64.881,64.828,64.869,57600000.0
2009-12-28 17:15:00,64.862,64.905,64.857,64.905,52800000.0
2009-12-28 17:20:00,64.898,64.908,64.798,64.877,49600000.0
2009-12-28 17:25:00,64.891,64.932,64.873,64.883,65600000.0
2009-12-28 17:30:00,64.897,64.913,64.868,64.899,56000000.0
2009-12-28 17:35:00,64.888,64.905,64.859,64.901,59200000.0
2009-12-28 17:40:00,64.91,64.91,64.884,64.904,54400000.0
2009-12-28 17:45:00,64.902,64.91,64.888,64.907,59600000.0
2009-12-28 17:50:00,64.899,64.917,64.889,64.901,52800000.0
2009-12-28 17:55:00,64.92,64.923,64.852,64.852,52800000.0
2009-12-28 18:00:00,64.846,64.88,64.764,64.87,60800000.0
2009-12-28 18:05:00,64.869,64.87,64.831,64.868,65600000.0
2009-12-28 18:10:00,64.835,64.879,64.835,64.87,57600000.0
2009-12-28 18:15:00,64.862,64.876,64.839,64.839,51200000.0
2009-12-28 18:20:00,64.83,64.845,64.775,64.823,60800000.0
2009-12-28 18:25:00,64.814,64.851,64.803,64.85,60800000.0
2009-12-28 18:30:00,64.856,64.883,64.856,64.878,56000000.0
2009-12-28 18:35:00,64.876,64.882,64.842,64.86,70400000.0
2009-12-28 18:40:00,64.858,64.858,64.837,64.839,59600000.0
2009-12-28 18:45:00,64.837,64.869,64.828,64.869,59200000.0
2009-12-28 18:50:00,64.864,64.871,64.845,64.855,56000000.0
2009-12-28 18:55:00,64.868,64.885,64.846,64.885,56000000.0
2009-12-28 19:00:00,64.869,64.885,64.863,64.871,54400000.0
2009-12-28 19:05:00,64.869,64.879,64.837,64.84,62400000.0
2009-12-28 19:10:00,64.866,64.883,64.85,64.86,59200000.0
2009-12-28 19:15:00,64.864,64.884,64.851,64.87,65600000.0
2009-12-28 19:20:00,64.857,64.865,64.839,64.844,59200000.0
2009-12-28 19:25:00,64.836,64.854,64.811,64.849,56000000.0
2009-12-28 19:30:00,64.852,64.852,64.818,64.838,48000000.0
2009-12-28 19:35:00,64.825,64.836,64.79,64.833,50600000.0
2009-12-28 19:40:00,64.81,64.841,64.806,64.833,62400000.0
2009-12-28 19:45:00,64.844,64.865,64.841,64.86,56000000.0
2009-12-28 19:50:00,64.842,64.863,64.827,64.847,57600000.0
2009-12-28 19:55:00,64.847,64.865,64.828,64.852,46400000.0
2009-12-28 20:00:00,64.852,64.866,64.828,64.838,49600000.0
2009-12-28 20:05:00,64.825,64.836,64.804,64.835,60800000.0
2009-12-28 20:10:00,64.835,64.842,64.792,64.832,70400000.0
2009-12-28 20:15:00,64.833,64.847,64.811,64.821,58600000.0
2009-12-28 20:20:00,64.821,64.826,64.811,64.812,48400000.0
2009-12-28 20:25:00,64.808,64.833,64.775,64.82,65600000.0
2009-12-28 20:30:00,64.821,64.838,64.806,64.821,60800000.0
2009-12-28 20:35:00,64.807,64.84,64.807,64.812,54400000.0
2009-12-28 20:40:00,64.814,64.829,64.805,64.813,57600000.0
2009-12-28 20:45:00,64.818,64.831,64.778,64.816,54400000.0
2009-12-28 20:50:00,64.824,64.842,64.813,64.813,56000000.0
2009-12-28 20:55:00,64.814,64.821,64.733,64.819,65600000.0
2009-12-28 21:00:00,64.82,64.839,64.796,64.824,64400000.0
2009-12-28 21:05:00,64.804,64.826,64.778,64.807,59600000.0
2009-12-28 21:10:00,64.826,64.834,64.789,64.83,62400000.0
2009-12-28 21:15:00,64.829,64.839,64.817,64.824,64000000.0
2009-12-28 21:20:00,64.813,64.831,64.779,64.821,61200000.0
2009-12-28 21:25:00,64.819,64.822,64.788,64.805,62400000.0
2009-12-28 21:30:00,64.82,64.824,64.767,64.8,56000000.0
2009-12-28 21:35:00,64.802,64.807,64.764,64.801,52800000.0
2009-12-28 21:40:00,64.794,64.82,64.794,64.799,56000000.0
2009-12-28 21:45:00,64.806,64.814,64.785,64.802,52200000.0
2009-12-28 21:50:00,64.802,64.853,64.739,64.807,60800000.0
2009-12-28 21:55:00,64.815,64.821,64.765,64.814,67200000.0
2009-12-28 22:00:00,64.822,64.822,64.725,64.792,60800000.0
2009-12-28 22:05:00,64.786,64.81,64.762,64.81,70400000.0
2009-12-28 22:10:00,64.815,64.829,64.78,64.827,66600000.0
2009-12-28 22:15:00,64.826,64.844,64.792,64.84,57600000.0
2009-12-28 22:20:00,64.834,64.854,64.8,64.836,61200000.0
2009-12-28 22:25:00,64.848,64.848,64.784,64.817,54400000.0
2009-12-28 22:30:00,64.825,64.835,64.787,64.834,57600000.0
2009-12-28 22:35:00,64.83,64.832,64.795,64.825,59200000.0
2009-12-28 22:40:00,64.828,64.855,64.786,64.843,49600000.0
2009-12-28 22:45:00,64.85,64.858,64.839,64.858,62400000.0
2009-12-28 22:50:00,64.85,64.874,64.838,64.856,56000000.0
2009-12-28 22:55:00,64.846,64.882,64.835,64.864,62400000.0
2009-12-28 23:00:00,64.879,64.888,64.824,64.854,65000000.0
2009-12-28 23:05:00,64.853,64.864,64.83,64.847,62400000.0
2009-12-28 23:10:00,64.85,64.873,64.835,64.835,40000000.0
2009-12-28 23:15:00,64.863,64.876,64.835,64.838,56000000.0
2009-12-28 23:20:00,64.871,64.875,64.82,64.875,59200000.0
2009-12-28 23:25:00,64.853,64.887,64.765,64.875,59200000.0
2009-12-28 23:30:00,64.883,64.89,64.836,64.856,62400000.0
2009-12-28 23:35:00,64.858,64.883,64.847,64.873,62400000.0
2009-12-28 23:40:00,64.827,64.869,64.82,64.869,60200000.0
2009-12-28 23:45:00,64.852,64.88,64.829,64.845,65600000.0
2009-12-28 23:50:00,64.852,64.861,64.822,64.827,54400000.0
2009-12-28 23:55:00,64.838,64.862,64.798,64.798,57600000.0
2009-12-29 00:00:00,64.842,64.844,64.808,64.83,55400000.0
2009-12-29 00:05:00,64.845,64.848,64.792,64.809,65600000.0
2009-12-29 00:10:00,64.824,64.864,64.812,64.862,59200000.0
2009-12-29 00:15:00,64.857,64.862,64.823,64.862,52800000.0
2009-12-29 00:20:00,64.863,64.869,64.849,64.864,48000000.0
2009-12-29 00:25:00,64.839,64.863,64.825,64.86,56000000.0
2009-12-29 00:30:00,64.863,64.879,64.833,64.874,60800000.0
2009-12-29 00:35:00,64.852,64.867,64.827,64.86,57600000.0
2009-12-29 00:40:00,64.855,64.879,64.836,64.864,52800000.0
2009-12-29 00:45:00,64.865,64.88,64.835,64.873,56000000.0
2009-12-29 00:50:00,64.877,64.883,64.858,64.866,62800000.0
2009-12-29 00:55:00,64.874,64.878,64.799,64.799,67200000.0
2009-12-29 01:00:00,64.828,64.876,64.772,64.805,56000000.0
2009-12-29 01:05:00,64.825,64.881,64.825,64.881,59200000.0
2009-12-29 01:10:00,64.889,64.894,64.774,64.874,56000000.0
2009-12-29 01:15:00,64.871,64.886,64.859,64.868,43200000.0
2009-12-29 01:20:00,64.842,64.891,64.838,64.876,60800000.0
2009-12-29 01:25:00,64.88,64.893,64.829,64.851,53200000.0
2009-12-29 01:30:00,64.881,64.895,64.855,64.888,56000000.0
2009-12-29 01:35:00,64.887,64.888,64.771,64.857,56000000.0
2009-12-29 01:40:00,64.83,64.863,64.826,64.852,56000000.0
2009-12-29 01:45:00,64.83,64.872,64.829,64.838,52800000.0
2009-12-29 01:50:00,64.872,64.875,64.817,64.875,64000000.0
2009-12-29 01:55:00,64.874,64.874,64.826,64.857,54400000.0
2009-12-29 02:00:00,64.86,64.875,64.848,64.864,65600000.0
2009-12-29 02:05:00,64.876,64.898,64.855,64.858,75600000.0
2009-12-29 02:10:00,64.88,64.885,64.831,64.882,70400000.0
2009-12-29 02:15:00,64.88,64.922,64.88,64.922,72000000.0
2009-12-29 02:20:00,64.909,64.917,64.896,64.902,51200000.0
2009-12-29 02:25:00,64.907,64.908,64.852,64.87,62400000.0
2009-12-29 02:30:00,64.875,64.888,64.858,64.887,62400000.0
2009-12-29 02:35:00,64.887,64.887,64.845,64.851,54400000.0
2009-12-29 02:40:00,64.862,64.882,64.836,64.872,75200000.0
2009-12-29 02:45:00,64.875,64.906,64.869,64.902,54400000.0
2009-12-29 02:50:00,64.895,64.899,64.863,64.863,75600000.0
2009-12-29 02:55:00,64.868,64.891,64.862,64.869,80000000.0
2009-12-29 03:00:00,64.866,64.879,64.837,64.87,72000000.0
2009-12-29 03:05:00,64.85,64.907,64.85,64.891,67200000.0
2009-12-29 03:10:00,64.888,64.888,64.849,64.853,60800000.0
2009-12-29 03:15:00,64.863,64.892,64.85,64.856,51600000.0
2009-12-29 03:20:00,64.855,64.891,64.791,64.869,81600000.0
2009-12-29 03:25:00,64.89,64.897,64.869,64.887,60800000.0
2009-12-29 03:30:00,64.889,64.895,64.86,64.895,75200000.0
2009-12-29 03:35:00,64.892,64.892,64.861,64.879,65600000.0
2009-12-29 03:40:00,64.825,64.885,64.825,64.855,78800000.0
2009-12-29 03:45:00,64.882,64.886,64.827,64.845,101200000.0
2009-12-29 03:50:00,64.908,64.908,64.865,64.882,56000000.0
2009-12-29 03:55:00,64.906,64.929,64.868,64.906,64000000.0
2009-12-29 04:00:00,64.912,64.946,64.91,64.946,51200000.0
2009-12-29 04:05:00,64.935,64.935,64.899,64.915,59200000.0
2009-12-29 04:10:00,64.913,64.913,64.834,64.843,60800000.0
2009-12-29 04:15:00,64.871,64.877,64.847,64.859,76800000.0
2009-12-29 04:20:00,64.863,64.87,64.816,64.87,64000000.0
2009-12-29 04:25:00,64.867,64.875,64.844,64.856,50600000.0
2009-12-29 04:30:00,64.86,64.88,64.836,64.843,64400000.0
2009-12-29 04:35:00,64.866,64.866,64.812,64.857,43200000.0
2009-12-29 04:40:00,64.858,64.864,64.82,64.82,52800000.0
2009-12-29 04:45:00,64.837,64.864,64.812,64.852,69600000.0
2009-12-29 04:50:00,64.844,64.857,64.812,64.837,93200000.0
2009-12-29 04:55:00,64.8,64.856,64.8,64.828,45800000.0
2009-12-29 05:00:00,64.826,64.852,64.79,64.847,55400000.0
2009-12-29 05:05:00,64.848,64.854,64.814,64.853,57600000.0
2009-12-29 05:10:00,64.854,64.869,64.816,64.849,62400000.0
2009-12-29 05:15:00,64.852,64.864,64.805,64.84,57600000.0
2009-12-29 05:20:00,64.857,64.861,64.816,64.825,131200000.0
2009-12-29 05:25:00,64.816,64.824,64.802,64.824,89600000.0
2009-12-29 05:30:00,64.815,64.833,64.81,64.817,64400000.0
2009-12-29 05:35:00,64.84,64.86,64.81,64.846,56000000.0
2009-12-29 05:40:00,64.858,64.859,64.809,64.809,67200000.0
2009-12-29 05:45:00,64.819,64.854,64.808,64.808,76800000.0
2009-12-29 05:50:00,64.822,64.86,64.808,64.859,68800000.0
2009-12-29 05:55:00,64.843,64.872,64.82,64.87,64000000.0
2009-12-29 06:00:00,64.875,64.885,64.839,64.856,104000000.0
2009-12-29 06:05:00,64.85,64.861,64.849,64.86,75200000.0
2009-12-29 06:10:00,64.86,64.868,64.83,64.856,84800000.0
2009-12-29 06:15:00,64.853,64.861,64.821,64.854,57600000.0
2009-12-29 06:20:00,64.833,64.866,64.818,64.858,52800000.0
2009-12-29 06:25:00,64.836,64.868,64.815,64.868,57600000.0
2009-12-29 06:30:00,64.868,64.907,64.868,64.899,121600000.0
2009-12-29 06:35:00,64.897,64.9,64.865,64.865,54400000.0
2009-12-29 06:40:00,64.869,64.888,64.832,64.873,104000000.0
2009-12-29 06:45:00,64.871,64.89,64.853,64.854,78400000.0
2009-12-29 06:50:00,64.863,64.9,64.848,64.889,70400000.0
2009-12-29 06:55:00,64.892,64.898,64.856,64.886,67200000.0
2009-12-29 07:00:00,64.89,64.89,64.846,64.878,75200000.0
2009-12-29 07:05:00,64.846,64.882,64.841,64.879,80000000.0
2009-12-29 07:10:00,64.86,64.883,64.853,64.879,71400000.0
2009-12-29 07:15:00,64.886,64.895,64.869,64.878,49600000.0
2009-12-29 07:20:00,64.881,64.893,64.875,64.887,62400000.0
2009-12-29 07:25:00,64.868,64.893,64.853,64.853,78800000.0
2009-12-29 07:30:00,64.869,64.886,64.823,64.886,70400000.0
2009-12-29 07:35:00,64.85,64.89,64.85,64.876,65600000.0
2009-12-29 07:40:00,64.881,64.902,64.872,64.872,118400000.0
2009-12-29 07:45:00,64.9,64.915,64.884,64.897,113600000.0
2009-12-29 07:50:00,64.899,64.905,64.874,64.892,151400000.0
2009-12-29 07:55:00,64.862,64.883,64.862,64.879,105600000.0
2009-12-29 08:00:00,64.864,64.927,64.863,64.927,96000000.0
2009-12-29 08:05:00,64.896,64.93,64.835,64.852,72000000.0
2009-12-29 08:10:00,64.883,64.884,64.867,64.878,102400000.0
2009-12-29 08:15:00,64.876,64.915,64.876,64.908,104800000.0
2009-12-29 08:20:00,64.911,64.944,64.891,64.91,113600000.0
2009-12-29 08:25:00,64.942,64.943,64.901,64.939,193600000.0
2009-12-29 08:30:00,64.935,64.951,64.912,64.948,189200000.0
2009-12-29 08:35:00,64.938,65.0,64.927,64.998,102400000.0
2009-12-29 08:40:00,65.014,65.056,65.007,65.055,131200000.0
2009-12-29 08:45:00,65.037,65.043,64.996,65.025,142400000.0
2009-12-29 08:50:00,64.983,65.043,64.966,64.978,183200000.0
2009-12-29 08:55:00,65.012,65.021,64.995,65.012,126400000.0
2009-12-29 09:00:00,65.024,65.025,64.98,64.991,121600000.0
2009-12-29 09:05:00,65.012,65.024,65.009,65.018,150400000.0
2009-12-29 09:10:00,65.019,65.039,64.994,65.028,238400000.0
2009-12-29 09:15:00,65.01,65.029,64.99,65.016,296800000.0
2009-12-29 09:20:00,65.016,65.021,64.966,64.984,276000000.0
2009-12-29 09:25:00,65.011,65.083,65.009,65.079,232400000.0
2009-12-29 09:30:00,65.082,65.12,65.077,65.09,136800000.0
2009-12-29 09:35:00,65.083,65.118,65.07,65.118,207800000.0
2009-12-29 09:40:00,65.124,65.129,65.103,65.117,206800000.0
2009-12-29 09:45:00,65.077,65.113,65.072,65.101,118400000.0
2009-12-29 09:50:00,65.1,65.129,65.074,65.105,227800000.0
2009-12-29 09:55:00,65.084,65.117,65.064,65.106,177600000.0
2009-12-29 10:00:00,65.104,65.109,65.062,65.109,242000000.0
2009-12-29 10:05:00,65.102,65.15,65.092,65.139,217600000.0
2009-12-29 10:10:00,65.137,65.16,65.123,65.152,233000000.0
2009-12-29 10:15:00,65.181,65.19,65.139,65.149,269600000.0
2009-12-29 10:20:00,65.146,65.16,65.14,65.141,216400000.0
2009-12-29 10:25:00,65.137,65.153,65.133,65.142,288000000.0
2009-12-29 10:30:00,65.144,65.182,65.142,65.172,159600000.0
2009-12-29 10:35:00,65.184,65.205,65.181,65.189,91200000.0
2009-12-29 10:40:00,65.173,65.205,65.15,65.205,164800000.0
2009-12-29 10:45:00,65.202,65.202,65.176,65.201,141600000.0
2009-12-29 10:50:00,65.195,65.3,65.195,65.273,277200000.0
2009-12-29 10:55:00,65.272,65.272,65.244,65.255,210000000.0
2009-12-29 11:00:00,65.22,65.278,65.208,65.277,186600000.0
2009-12-29 11:05:00,65.284,65.302,65.263,65.29,195600000.0
2009-12-29 11:10:00,65.286,65.295,65.26,65.285,284600000.0
2009-12-29 11:15:00,65.302,65.309,65.277,65.306,237200000.0
2009-12-29 11:20:00,65.318,65.332,65.308,65.309,221200000.0
2009-12-29 11:25:00,65.304,65.304,65.264,65.285,172200000.0
2009-12-29 11:30:00,65.282,65.292,65.243,65.286,124800000.0
2009-12-29 11:35:00,65.286,65.331,65.286,65.312,180800000.0
2009-12-29 11:40:00,65.309,65.34,65.3,65.325,226000000.0
2009-12-29 11:45:00,65.327,65.36,65.319,65.326,264400000.0
2009-12-29 11:50:00,65.361,65.4,65.351,65.396,204600000.0
2009-12-29 11:55:00,65.393,65.447,65.392,65.438,224400000.0
2009-12-29 12:00:00,65.438,65.448,65.409,65.42,163600000.0
2009-12-29 12:05:00,65.422,65.445,65.415,65.443,142400000.0
2009-12-29 12:10:00,65.416,65.465,65.405,65.451,130000000.0
2009-12-29 12:15:00,65.436,65.463,65.428,65.455,157800000.0
2009-12-29 12:20:00,65.461,65.505,65.424,65.503,192000000.0
2009-12-29 12:25:00,65.498,65.519,65.367,65.398,259600000.0
2009-12-29 12:30:00,65.417,65.536,65.417,65.457,212800000.0
2009-12-29 12:35:00,65.468,65.469,65.414,65.465,115200000.0
2009-12-29 12:40:00,65.468,65.482,65.435,65.472,120000000.0
2009-12-29 12:45:00,65.442,65.461,65.426,65.428,182400000.0
2009-12-29 12:50:00,65.46,65.492,65.455,65.475,120000000.0
2009-12-29 12:55:00,65.483,65.503,65.477,65.485,98000000.0
2009-12-29 13:00:00,65.497,65.507,65.465,65.475,65000000.0
2009-12-29 13:05:00,65.499,65.521,65.497,65.518,96400000.0
2009-12-29 13:10:00,65.525,65.547,65.524,65.547,80000000.0
2009-12-29 13:15:00,65.547,65.552,65.533,65.542,147200000.0
2009-12-29 13:20:00,65.539,65.55,65.498,65.502,158800000.0
2009-12-29 13:25:00,65.529,65.539,65.506,65.517,140800000.0
2009-12-29 13:30:00,65.544,65.548,65.484,65.543,158600000.0
2009-12-29 13:35:00,65.533,65.635,65.526,65.635,139200000.0
2009-12-29 13:40:00,65.628,65.673,65.607,65.673,102400000.0
2009-12-29 13:45:00,65.722,65.824,65.722,65.738,115200000.0
2009-12-29 13:50:00,65.746,65.822,65.746,65.817,165200000.0
2009-12-29 13:55:00,65.816,65.838,65.767,65.767,120000000.0
2009-12-29 14:00:00,65.762,65.776,65.735,65.737,104400000.0
2009-12-29 14:05:00,65.726,65.726,65.679,65.697,115200000.0
2009-12-29 14:10:00,65.71,65.754,65.71,65.737,88400000.0
2009-12-29 14:15:00,65.734,65.777,65.732,65.772,128000000.0
2009-12-29 14:20:00,65.773,65.773,65.743,65.744,117200000.0
2009-12-29 14:25:00,65.712,65.756,65.693,65.756,54800000.0
2009-12-29 14:30:00,65.753,65.768,65.667,65.736,64400000.0
2009-12-29 14:35:00,65.763,65.828,65.763,65.805,51200000.0
2009-12-29 14:40:00,65.81,65.841,65.81,65.826,46800000.0
2009-12-29 14:45:00,65.839,65.922,65.838,65.922,46400000.0
2009-12-29 14:50:00,65.926,65.94,65.88,65.939,51200000.0
2009-12-29 14:55:00,65.945,65.957,65.912,65.954,52200000.0
2009-12-29 15:00:00,65.962,65.979,65.945,65.979,48000000.0
2009-12-29 15:05:00,65.972,66.003,65.964,65.976,59600000.0
2009-12-29 15:10:00,65.983,66.012,65.961,66.007,51200000.0
2009-12-29 15:15:00,65.994,66.022,65.978,66.006,57600000.0
2009-12-29 15:20:00,66.03,66.03,65.916,66.022,59200000.0
2009-12-29 15:25:00,66.023,66.033,66.011,66.018,49600000.0
2009-12-29 15:30:00,66.021,66.028,65.973,65.98,65600000.0
2009-12-29 15:35:00,65.975,65.975,65.915,65.965,57600000.0
2009-12-29 15:40:00,65.969,65.982,65.929,65.981,59600000.0
2009-12-29 15:45:00,65.972,66.035,65.972,66.026,54400000.0
2009-12-29 15:50:00,66.02,66.033,66.004,66.014,57600000.0
2009-12-29 15:55:00,65.99,66.032,65.971,66.005,68800000.0
2009-12-29 16:00:00,66.016,66.086,66.016,66.082,60800000.0
2009-12-29 16:05:00,66.09,66.152,66.076,66.152,65600000.0
2009-12-29 16:10:00,66.151,66.151,66.077,66.1,58000000.0
2009-12-29 16:15:00,66.077,66.098,66.061,66.063,61800000.0
2009-12-29 16:20:00,66.068,66.1,66.026,66.097,56400000.0
2009-12-29 16:25:00,66.094,66.102,66.072,66.089,59200000.0
2009-12-29 16:30:00,66.089,66.104,66.044,66.09,70800000.0
2009-12-29 16:35:00,66.08,66.08,66.041,66.041,59200000.0
2009-12-29 16:40:00,66.055,66.055,65.987,66.02,54400000.0
2009-12-29 16:45:00,66.028,66.064,66.002,66.002,65600000.0
2009-12-29 16:50:00,66.003,66.048,65.924,66.028,46400000.0
2009-12-29 16:55:00,66.001,66.052,65.989,66.003,56000000.0
2009-12-29 17:00:00,65.978,65.997,65.901,65.939,51200000.0
2009-12-29 17:05:00,65.933,65.986,65.925,65.975,65600000.0
2009-12-29 17:10:00,65.96,65.971,65.934,65.953,58000000.0
2009-12-29 17:15:00,65.954,65.978,65.939,65.945,62400000.0
2009-12-29 17:20:00,65.972,66.01,65.91,66.008,54400000.0
2009-12-29 17:25:00,66.011,66.029,65.976,65.989,65600000.0
2009-12-29 17:30:00,66.02,66.028,65.979,66.012,59600000.0
2009-12-29 17:35:00,66.003,66.025,65.958,66.022,59200000.0
2009-12-29 17:40:00,66.022,66.144,65.961,66.128,53800000.0
2009-12-29 17:45:00,66.143,66.158,66.13,66.151,59200000.0
2009-12-29 17:50:00,66.15,66.154,66.128,66.128,52800000.0
2009-12-29 17:55:00,66.141,66.166,66.123,66.123,52800000.0
2009-12-29 18:00:00,66.089,66.11,65.998,66.103,62400000.0
2009-12-29 18:05:00,66.11,66.14,66.074,66.075,65000000.0
2009-12-29 18:10:00,66.078,66.086,65.983,66.028,57600000.0
2009-12-29 18:15:00,66.04,66.072,65.976,66.019,51200000.0
2009-12-29 18:20:00,66.022,66.072,66.004,66.018,71200000.0
2009-12-29 18:25:00,66.022,66.043,65.999,66.0,60800000.0
2009-12-29 18:30:00,65.978,66.002,65.928,65.995,56000000.0
2009-12-29 18:35:00,65.994,66.001,65.924,65.99,70400000.0
2009-12-29 18:40:00,65.998,66.007,65.972,65.986,59600000.0
2009-12-29 18:45:00,65.982,66.021,65.971,66.021,59200000.0
2009-12-29 18:50:00,66.024,66.079,66.018,66.048,56000000.0
2009-12-29 18:55:00,66.05,66.14,66.025,66.14,55400000.0
2009-12-29 19:00:00,66.142,66.142,66.084,66.093,54400000.0
2009-12-29 19:05:00,66.103,66.114,66.065,66.104,62400000.0
2009-12-29 19:10:00,66.11,66.14,66.101,66.101,59600000.0
2009-12-29 19:15:00,66.112,66.139,66.099,66.099,66000000.0
2009-12-29 19:20:00,66.094,66.113,66.079,66.113,59200000.0
2009-12-29 19:25:00,66.119,66.119,66.084,66.103,60800000.0
2009-12-29 19:30:00,66.106,66.109,66.062,66.076,48000000.0
2009-12-29 19:35:00,66.052,66.091,66.041,66.062,51200000.0
2009-12-29 19:40:00,66.083,66.085,66.018,66.069,55200000.0
2009-12-29 19:45:00,66.075,66.086,66.039,66.084,56000000.0
2009-12-29 19:50:00,66.061,66.087,66.031,66.055,57600000.0
2009-12-29 19:55:00,66.064,66.139,66.048,66.139,46400000.0
2009-12-29 20:00:00,66.132,66.136,66.1,66.126,50000000.0
2009-12-29 20:05:00,66.126,66.213,66.126,66.188,52800000.0
2009-12-29 20:10:00,66.192,66.22,66.192,66.197,67600000.0
2009-12-29 20:15:00,66.212,66.212,66.193,66.21,56000000.0
2009-12-29 20:20:00,66.212,66.217,66.177,66.193,48000000.0
2009-12-29 20:25:00,66.192,66.218,66.182,66.212,65600000.0
2009-12-29 20:30:00,66.2,66.209,66.141,66.161,52800000.0
2009-12-29 20:35:00,66.15,66.182,66.137,66.169,54400000.0
2009-12-29 20:40:00,66.173,66.176,66.155,66.155,57600000.0
2009-12-29 20:45:00,66.151,66.156,66.118,66.138,54400000.0
2009-12-29 20:50:00,66.148,66.153,66.108,66.122,56000000.0
2009-12-29 20:55:00,66.114,66.114,65.987,66.082,56400000.0
2009-12-29 21:00:00,66.099,66.103,66.07,66.095,64400000.0
2009-12-29 21:05:00,66.097,66.114,66.088,66.106,52200000.0
2009-12-29 21:10:00,66.119,66.149,66.089,66.1,62400000.0
2009-12-29 21:15:00,66.112,66.139,66.1,66.12,60600000.0
2009-12-29 21:20:00,66.12,66.151,66.118,66.145,60800000.0
2009-12-29 21:25:00,66.14,66.14,66.089,66.121,62400000.0
2009-12-29 21:30:00,66.138,66.152,66.109,66.134,56000000.0
2009-12-29 21:35:00,66.144,66.145,66.085,66.092,56000000.0
2009-12-29 21:40:00,66.087,66.102,66.042,66.042,56000000.0
2009-12-29 21:45:00,66.098,66.098,66.068,66.079,53200000.0
2009-12-29 21:50:00,66.087,66.138,66.025,66.082,60800000.0
2009-12-29 21:55:00,66.081,66.086,66.033,66.046,59600000.0
2009-12-29 22:00:00,66.051,66.097,65.997,66.079,58000000.0
2009-12-29 22:05:00,66.094,66.121,66.071,66.106,66400000.0
2009-12-29 22:10:00,66.103,66.103,66.081,66.096,62400000.0
2009-12-29 22:15:00,66.092,66.124,66.09,66.124,57600000.0
2009-12-29 22:20:00,66.124,66.124,66.094,66.106,60800000.0
2009-12-29 22:25:00,66.11,66.128,66.096,66.103,54400000.0
2009-12-29 22:30:00,66.104,66.129,66.085,66.124,57600000.0
2009-12-29 22:35:00,66.12,66.12,66.088,66.102,59200000.0
2009-12-29 22:40:00,66.112,66.121,66.061,66.061,49600000.0
2009-12-29 22:45:00,66.062,66.106,66.052,66.097,62400000.0
2009-12-29 22:50:00,66.086,66.086,66.054,66.058,56000000.0
2009-12-29 22:55:00,66.061,66.075,66.015,66.059,62400000.0
2009-12-29 23:00:00,66.048,66.113,66.048,66.101,65600000.0
2009-12-29 23:05:00,66.086,66.086,66.048,66.071,62400000.0
2009-12-29 23:10:00,66.077,66.08,66.04,66.058,43200000.0
2009-12-29 23:15:00,66.052,66.064,66.022,66.022,56000000.0
2009-12-29 23:20:00,66.049,66.05,65.988,65.996,62400000.0
2009-12-29 23:25:00,65.997,66.051,65.914,66.045,59600000.0
2009-12-29 23:30:00,66.046,66.053,65.999,66.025,62400000.0
2009-12-29 23:35:00,66.033,66.045,66.002,66.033,62400000.0
2009-12-29 23:40:00,66.015,66.033,65.991,66.015,54400000.0
2009-12-29 23:45:00,66.001,66.016,65.972,65.995,65600000.0
2009-12-29 23:50:00,65.985,65.987,65.947,65.987,49600000.0
2009-12-29 23:55:00,65.978,65.978,65.924,65.924,51200000.0
2009-12-30 00:00:00,65.888,65.957,65.846,65.93,56000000.0
2009-12-30 00:05:00,65.945,65.961,65.902,65.912,65600000.0
2009-12-30 00:10:00,65.913,65.944,65.901,65.931,59200000.0
2009-12-30 00:15:00,65.933,65.942,65.902,65.942,62400000.0
2009-12-30 00:20:00,65.904,65.963,65.904,65.963,48000000.0
2009-12-30 00:25:00,65.944,65.98,65.933,65.98,56000000.0
2009-12-30 00:30:00,65.977,65.99,65.96,65.988,60800000.0
2009-12-30 00:35:00,65.99,65.99,65.96,65.985,57600000.0
2009-12-30 00:40:00,65.97,66.005,65.97,66.004,52800000.0
2009-12-30 00:45:00,65.998,66.005,65.929,65.94,56000000.0
2009-12-30 00:50:00,65.947,65.973,65.947,65.95,62400000.0
2009-12-30 00:55:00,65.956,65.969,65.945,65.955,67200000.0
2009-12-30 01:00:00,65.955,65.966,65.898,65.933,48000000.0
2009-12-30 01:05:00,65.935,65.948,65.885,65.916,57600000.0
2009-12-30 01:10:00,65.9,65.927,65.818,65.916,56000000.0
2009-12-30 01:15:00,65.906,65.917,65.879,65.879,43200000.0
2009-12-30 01:20:00,65.895,65.905,65.858,65.89,60200000.0
2009-12-30 01:25:00,65.895,65.905,65.869,65.869,52800000.0
2009-12-30 01:30:00,65.899,65.908,65.875,65.896,56000000.0
2009-12-30 01:35:00,65.894,65.901,65.808,65.899,56000000.0
2009-12-30 01:40:00,65.901,65.901,65.863,65.877,56000000.0
2009-12-30 01:45:00,65.88,65.885,65.84,65.88,45800000.0
2009-12-30 01:50:00,65.867,65.907,65.864,65.906,64000000.0
2009-12-30 01:55:00,65.9,65.913,65.875,65.881,54400000.0
2009-12-30 02:00:00,65.886,65.906,65.877,65.898,65600000.0
2009-12-30 02:05:00,65.903,65.907,65.861,65.861,75200000.0
2009-12-30 02:10:00,65.865,65.867,65.819,65.839,64000000.0
2009-12-30 02:15:00,65.829,65.842,65.816,65.825,72000000.0
2009-12-30 02:20:00,65.826,65.854,65.787,65.854,57600000.0
2009-12-30 02:25:00,65.852,65.855,65.816,65.829,65600000.0
2009-12-30 02:30:00,65.83,65.837,65.803,65.813,62800000.0
2009-12-30 02:35:00,65.785,65.821,65.762,65.816,60800000.0
2009-12-30 02:40:00,65.8,65.808,65.775,65.797,75200000.0
2009-12-30 02:45:00,65.798,65.8,65.78,65.796,54400000.0
2009-12-30 02:50:00,65.777,65.851,65.777,65.844,75200000.0
2009-12-30 02:55:00,65.85,65.858,65.816,65.85,80000000.0
2009-12-30 03:00:00,65.849,65.871,65.837,65.861,72400000.0
2009-12-30 03:05:00,65.868,65.868,65.844,65.845,67200000.0
2009-12-30 03:10:00,65.852,65.867,65.838,65.839,60200000.0
2009-12-30 03:15:00,65.841,65.871,65.827,65.849,51200000.0
2009-12-30 03:20:00,65.841,65.855,65.761,65.846,82000000.0
2009-12-30 03:25:00,65.842,65.87,65.794,65.795,64000000.0
2009-12-30 03:30:00,65.804,65.837,65.802,65.832,75200000.0
2009-12-30 03:35:00,65.837,65.845,65.817,65.834,66400000.0
2009-12-30 03:40:00,65.804,65.849,65.804,65.832,78400000.0
2009-12-30 03:45:00,65.841,65.86,65.827,65.827,100800000.0
2009-12-30 03:50:00,65.864,65.87,65.828,65.859,56400000.0
2009-12-30 03:55:00,65.878,65.886,65.831,65.868,64000000.0
2009-12-30 04:00:00,65.874,65.884,65.83,65.855,51200000.0
2009-12-30 04:05:00,65.854,65.916,65.825,65.904,59200000.0
2009-12-30 04:10:00,65.899,65.899,65.866,65.884,54800000.0
2009-12-30 04:15:00,65.885,65.888,65.855,65.881,77200000.0
2009-12-30 04:20:00,65.912,65.962,65.907,65.907,64000000.0
2009-12-30 04:25:00,65.903,65.916,65.89,65.899,51200000.0
2009-12-30 04:30:00,65.897,65.91,65.884,65.886,68800000.0
2009-12-30 04:35:00,65.892,65.93,65.887,65.913,43200000.0
2009-12-30 04:40:00,65.909,65.938,65.898,65.933,54400000.0
2009-12-30 04:45:00,65.93,65.931,65.909,65.911,68800000.0
2009-12-30 04:50:00,65.903,65.91,65.881,65.883,92800000.0
2009-12-30 04:55:00,65.89,65.904,65.879,65.901,45800000.0
2009-12-30 05:00:00,65.877,65.877,65.851,65.869,52800000.0
2009-12-30 05:05:00,65.866,65.877,65.84,65.848,57600000.0
2009-12-30 05:10:00,65.824,65.903,65.824,65.866,62400000.0
2009-12-30 05:15:00,65.863,65.881,65.862,65.871,60800000.0
2009-12-30 05:20:00,65.85,65.87,65.835,65.855,130600000.0
2009-12-30 05:25:00,65.846,65.889,65.831,65.881,88400000.0
2009-12-30 05:30:00,65.884,65.92,65.882,65.906,64400000.0
2009-12-30 05:35:00,65.899,65.908,65.86,65.866,56000000.0
2009-12-30 05:40:00,65.873,65.881,65.821,65.837,67200000.0
2009-12-30 05:45:00,65.841,65.864,65.834,65.854,75200000.0
2009-12-30 05:50:00,65.843,65.903,65.843,65.894,68800000.0
2009-12-30 05:55:00,65.898,65.92,65.892,65.913,64000000.0
2009-12-30 06:00:00,65.918,65.943,65.888,65.903,104800000.0
2009-12-30 06:05:00,65.906,65.919,65.905,65.917,74600000.0
2009-12-30 06:10:00,65.917,65.917,65.856,65.866,84800000.0
2009-12-30 06:15:00,65.874,65.877,65.861,65.875,58000000.0
2009-12-30 06:20:00,65.887,65.91,65.869,65.886,52200000.0
2009-12-30 06:25:00,65.878,65.895,65.873,65.887,57600000.0
2009-12-30 06:30:00,65.858,65.918,65.858,65.86,121600000.0
2009-12-30 06:35:00,65.86,65.893,65.83,65.886,62400000.0
2009-12-30 06:40:00,65.88,65.888,65.866,65.88,104000000.0
2009-12-30 06:45:00,65.88,65.88,65.852,65.867,78400000.0
2009-12-30 06:50:00,65.866,65.88,65.852,65.876,75600000.0
2009-12-30 06:55:00,65.866,65.879,65.824,65.828,62800000.0
2009-12-30 07:00:00,65.83,65.845,65.815,65.835,75200000.0
2009-12-30 07:05:00,65.835,65.841,65.801,65.83,80000000.0
2009-12-30 07:10:00,65.834,65.843,65.805,65.831,72000000.0
2009-12-30 07:15:00,65.83,65.841,65.812,65.812,49000000.0
2009-12-30 07:20:00,65.854,65.857,65.823,65.852,62400000.0
2009-12-30 07:25:00,65.856,65.866,65.827,65.839,73600000.0
2009-12-30 07:30:00,65.842,65.853,65.814,65.85,70400000.0
2009-12-30 07:35:00,65.835,65.861,65.823,65.846,59600000.0
2009-12-30 07:40:00,65.829,65.838,65.8,65.812,118400000.0
2009-12-30 07:45:00,65.823,65.83,65.805,65.821,113600000.0
2009-12-30 07:50:00,65.818,65.823,65.796,65.817,151800000.0
2009-12-30 07:55:00,65.822,65.832,65.796,65.805,105600000.0
2009-12-30 08:00:00,65.792,65.802,65.758,65.77,96000000.0
2009-12-30 08:05:00,65.765,65.786,65.755,65.766,72000000.0
2009-12-30 08:10:00,65.769,65.776,65.741,65.776,102400000.0
2009-12-30 08:15:00,65.778,65.778,65.756,65.767,104400000.0
2009-12-30 08:20:00,65.741,65.829,65.741,65.827,114000000.0
2009-12-30 08:25:00,65.813,65.828,65.742,65.778,194000000.0
2009-12-30 08:30:00,65.773,65.801,65.765,65.788,188200000.0
2009-12-30 08:35:00,65.792,65.86,65.792,65.86,102400000.0
2009-12-30 08:40:00,65.861,65.887,65.859,65.887,131200000.0
2009-12-30 08:45:00,65.887,65.898,65.86,65.864,142800000.0
2009-12-30 08:50:00,65.855,65.887,65.854,65.877,183200000.0
2009-12-30 08:55:00,65.881,65.923,65.873,65.923,126800000.0
2009-12-30 09:00:00,65.936,65.936,65.908,65.912,122000000.0
2009-12-30 09:05:00,65.924,65.937,65.891,65.896,150400000.0
2009-12-30 09:10:00,65.892,65.911,65.879,65.891,238800000.0
2009-12-30 09:15:00,65.908,65.921,65.89,65.905,295800000.0
2009-12-30 09:20:00,65.91,65.959,65.908,65.959,274600000.0
2009-12-30 09:25:00,65.954,65.965,65.929,65.958,232000000.0
2009-12-30 09:30:00,65.967,66.024,65.963,66.015,136800000.0
2009-12-30 09:35:00,66.014,66.02,65.978,65.984,208800000.0
2009-12-30 09:40:00,65.958,66.009,65.958,65.975,206400000.0
2009-12-30 09:45:00,65.971,66.014,65.971,65.99,118400000.0
2009-12-30 09:50:00,65.995,66.011,65.935,65.935,228000000.0
2009-12-30 09:55:00,65.93,65.989,65.916,65.989,177600000.0
2009-12-30 10:00:00,65.984,66.042,65.966,66.042,240400000.0
2009-12-30 10:05:00,66.015,66.017,65.979,66.017,218000000.0
2009-12-30 10:10:00,66.02,66.023,65.985,66.018,233600000.0
2009-12-30 10:15:00,66.007,66.023,65.984,66.012,270800000.0
2009-12-30 10:20:00,66.014,66.042,65.998,66.041,216000000.0
2009-12-30 10:25:00,66.055,66.061,66.033,66.045,288200000.0
2009-12-30 10:30:00,66.048,66.06,66.03,66.03,158400000.0
2009-12-30 10:35:00,66.016,66.027,65.983,66.016,90600000.0
2009-12-30 10:40:00,65.996,66.021,65.962,65.987,165600000.0
2009-12-30 10:45:00,65.986,66.005,65.951,66.005,140800000.0
2009-12-30 10:50:00,65.995,66.038,65.995,66.033,276600000.0
2009-12-30 10:55:00,66.023,66.04,66.004,66.04,209000000.0
2009-12-30 11:00:00,66.038,66.041,66.017,66.039,187600000.0
2009-12-30 11:05:00,66.043,66.045,65.997,66.039,195600000.0
2009-12-30 11:10:00,66.039,66.076,66.033,66.042,285600000.0
2009-12-30 11:15:00,66.044,66.115,66.044,66.103,236800000.0
2009-12-30 11:20:00,66.11,66.195,66.11,66.195,219600000.0
2009-12-30 11:25:00,66.196,66.196,66.17,66.176,173600000.0
2009-12-30 11:30:00,66.177,66.177,66.089,66.116,125200000.0
2009-12-30 11:35:00,66.111,66.128,66.073,66.128,180600000.0
2009-12-30 11:40:00,66.131,66.171,66.117,66.119,225600000.0
2009-12-30 11:45:00,66.116,66.117,66.08,66.105,264400000.0
2009-12-30 11:50:00,66.114,66.131,66.101,66.117,204800000.0
2009-12-30 11:55:00,66.109,66.136,66.093,66.132,224400000.0
2009-12-30 12:00:00,66.125,66.134,66.111,66.134,163600000.0
2009-12-30 12:05:00,66.131,66.162,66.116,66.158,142400000.0
2009-12-30 12:10:00,66.11,66.163,66.11,66.155,122400000.0
2009-12-30 12:15:00,66.142,66.175,66.129,66.133,158400000.0
2009-12-30 12:20:00,66.131,66.131,66.081,66.086,192000000.0
2009-12-30 12:25:00,66.083,66.107,65.944,65.981,259600000.0
2009-12-30 12:30:00,65.977,66.146,65.955,66.134,212200000.0
2009-12-30 12:35:00,66.133,66.144,66.109,66.113,115200000.0
2009-12-30 12:40:00,66.101,66.122,66.093,66.114,119400000.0
2009-12-30 12:45:00,66.118,66.144,66.111,66.115,183200000.0
2009-12-30 12:50:00,66.123,66.158,66.114,66.14,120800000.0
2009-12-30 12:55:00,66.121,66.138,66.099,66.114,97600000.0
2009-12-30 13:00:00,66.114,66.175,66.114,66.175,60800000.0
2009-12-30 13:05:00,66.175,66.181,66.158,66.162,96000000.0
2009-12-30 13:10:00,66.164,66.185,66.152,66.166,80000000.0
2009-12-30 13:15:00,66.154,66.154,66.113,66.144,147200000.0
2009-12-30 13:20:00,66.152,66.189,66.152,66.17,159600000.0
2009-12-30 13:25:00,66.161,66.202,66.161,66.172,140200000.0
2009-12-30 13:30:00,66.177,66.196,66.15,66.178,158800000.0
2009-12-30 13:35:00,66.195,66.206,66.18,66.181,140000000.0
2009-12-30 13:40:00,66.136,66.205,66.136,66.176,101800000.0
2009-12-30 13:45:00,66.183,66.196,66.171,66.176,115200000.0
2009-12-30 13:50:00,66.183,66.183,66.107,66.107,165200000.0
2009-12-30 13:55:00,66.103,66.132,66.096,66.111,120000000.0
2009-12-30 14:00:00,66.12,66.156,66.103,66.156,104400000.0
2009-12-30 14:05:00,66.142,66.18,66.135,66.172,114600000.0
2009-12-30 14:10:00,66.179,66.214,66.177,66.179,88000000.0
2009-12-30 14:15:00,66.176,66.186,66.149,66.184,128000000.0
2009-12-30 14:20:00,66.177,66.177,66.161,66.176,118400000.0
2009-12-30 14:25:00,66.181,66.181,66.122,66.136,54800000.0
2009-12-30 14:30:00,66.118,66.147,66.041,66.132,64000000.0
2009-12-30 14:35:00,66.153,66.179,66.151,66.17,54400000.0
2009-12-30 14:40:00,66.173,66.191,66.16,66.191,46400000.0
2009-12-30 14:45:00,66.207,66.226,66.171,66.182,51200000.0
2009-12-30 14:50:00,66.16,66.199,66.16,66.178,59600000.0
2009-12-30 14:55:00,66.179,66.199,66.168,66.179,52800000.0
2009-12-30 15:00:00,66.188,66.188,66.164,66.17,46400000.0
2009-12-30 15:05:00,66.173,66.2,66.168,66.19,59200000.0
2009-12-30 15:10:00,66.2,66.238,66.188,66.238,56000000.0
2009-12-30 15:15:00,66.23,66.267,66.19,66.266,57600000.0
2009-12-30 15:20:00,66.266,66.277,66.173,66.262,59600000.0
2009-12-30 15:25:00,66.259,66.308,66.258,66.301,49600000.0
2009-12-30 15:30:00,66.27,66.299,66.256,66.293,65600000.0
2009-12-30 15:35:00,66.301,66.307,66.272,66.272,62800000.0
2009-12-30 15:40:00,66.237,66.28,66.213,66.262,59200000.0
2009-12-30 15:45:00,66.251,66.289,66.251,66.281,54400000.0
2009-12-30 15:50:00,66.283,66.293,66.269,66.285,57600000.0
2009-12-30 15:55:00,66.282,66.312,66.27,66.312,60800000.0
2009-12-30 16:00:00,66.317,66.317,66.229,66.229,61200000.0
2009-12-30 16:05:00,66.241,66.255,66.203,66.213,65600000.0
2009-12-30 16:10:00,66.224,66.245,66.216,66.216,54400000.0
2009-12-30 16:15:00,66.218,66.219,66.191,66.218,62400000.0
2009-12-30 16:20:00,66.207,66.229,66.196,66.205,56000000.0
2009-12-30 16:25:00,66.198,66.217,66.163,66.163,59200000.0
2009-12-30 16:30:00,66.165,66.173,66.121,66.124,59200000.0
2009-12-30 16:35:00,66.115,66.191,66.101,66.181,59200000.0
2009-12-30 16:40:00,66.195,66.271,66.182,66.23,54800000.0
2009-12-30 16:45:00,66.239,66.291,66.218,66.218,66000000.0
2009-12-30 16:50:00,66.21,66.288,66.152,66.281,46400000.0
2009-12-30 16:55:00,66.257,66.257,66.195,66.241,56400000.0
2009-12-30 17:00:00,66.256,66.305,66.129,66.304,51200000.0
2009-12-30 17:05:00,66.307,66.338,66.302,66.338,65600000.0
2009-12-30 17:10:00,66.347,66.358,66.309,66.344,57600000.0
2009-12-30 17:15:00,66.359,66.437,66.359,66.406,52800000.0
2009-12-30 17:20:00,66.4,66.43,66.328,66.398,49000000.0
2009-12-30 17:25:00,66.395,66.428,66.388,66.415,66000000.0
2009-12-30 17:30:00,66.426,66.454,66.406,66.454,56000000.0
2009-12-30 17:35:00,66.45,66.478,66.433,66.459,59200000.0
2009-12-30 17:40:00,66.469,66.477,66.409,66.449,54400000.0
2009-12-30 17:45:00,66.43,66.526,66.43,66.483,59200000.0
2009-12-30 17:50:00,66.47,66.573,66.444,66.555,60800000.0
2009-12-30 17:55:00,66.579,66.631,66.519,66.631,56000000.0
2009-12-30 18:00:00,66.664,66.683,66.568,66.629,67200000.0
2009-12-30 18:05:00,66.628,66.628,66.539,66.542,75200000.0
2009-12-30 18:10:00,66.531,66.605,66.531,66.6,57600000.0
2009-12-30 18:15:00,66.603,66.665,66.593,66.662,54400000.0
2009-12-30 18:20:00,66.673,66.705,66.625,66.696,60800000.0
2009-12-30 18:25:00,66.699,66.702,66.656,66.672,60800000.0
2009-12-30 18:30:00,66.671,66.769,66.65,66.764,56000000.0
2009-12-30 18:35:00,66.775,66.775,66.677,66.695,70800000.0
2009-12-30 18:40:00,66.696,66.768,66.696,66.715,59200000.0
2009-12-30 18:45:00,66.72,66.823,66.72,66.823,59200000.0
2009-12-30 18:50:00,66.801,66.824,66.759,66.759,56400000.0
2009-12-30 18:55:00,66.757,66.794,66.734,66.79,56000000.0
2009-12-30 19:00:00,66.793,66.798,66.776,66.786,54400000.0
2009-12-30 19:05:00,66.783,66.791,66.747,66.759,62400000.0
2009-12-30 19:10:00,66.762,66.799,66.753,66.782,64000000.0
2009-12-30 19:15:00,66.776,66.79,66.748,66.78,65000000.0
2009-12-30 19:20:00,66.777,66.824,66.749,66.82,59200000.0
2009-12-30 19:25:00,66.815,66.815,66.756,66.781,54400000.0
2009-12-30 19:30:00,66.776,66.776,66.743,66.761,44800000.0
2009-12-30 19:35:00,66.744,66.744,66.715,66.728,51200000.0
2009-12-30 19:40:00,66.723,66.735,66.676,66.676,56000000.0
2009-12-30 19:45:00,66.671,66.677,66.649,66.677,56400000.0
2009-12-30 19:50:00,66.673,66.697,66.663,66.682,57600000.0
2009-12-30 19:55:00,66.672,66.687,66.612,66.624,46400000.0
2009-12-30 20:00:00,66.634,66.678,66.589,66.678,49600000.0
2009-12-30 20:05:00,66.678,66.695,66.668,66.69,56400000.0
2009-12-30 20:10:00,66.678,66.703,66.628,66.65,73600000.0
2009-12-30 20:15:00,66.652,66.701,66.643,66.689,56000000.0
2009-12-30 20:20:00,66.709,66.722,66.643,66.643,48000000.0
2009-12-30 20:25:00,66.637,66.666,66.596,66.604,70400000.0
2009-12-30 20:30:00,66.61,66.618,66.561,66.581,53200000.0
2009-12-30 20:35:00,66.572,66.619,66.572,66.611,54400000.0
2009-12-30 20:40:00,66.613,66.63,66.607,66.628,57600000.0
2009-12-30 20:45:00,66.616,66.636,66.599,66.636,54400000.0
2009-12-30 20:50:00,66.64,66.653,66.627,66.647,56000000.0
2009-12-30 20:55:00,66.655,66.69,66.602,66.672,56400000.0
2009-12-30 21:00:00,66.663,66.693,66.636,66.658,64000000.0
2009-12-30 21:05:00,66.676,66.676,66.63,66.669,52800000.0
2009-12-30 21:10:00,66.667,66.679,66.63,66.679,62400000.0
2009-12-30 21:15:00,66.664,66.693,66.662,66.667,60800000.0
2009-12-30 21:20:00,66.675,66.682,66.627,66.644,61200000.0
2009-12-30 21:25:00,66.664,66.664,66.625,66.639,62400000.0
2009-12-30 21:30:00,66.652,66.656,66.613,66.613,56000000.0
2009-12-30 21:35:00,66.606,66.647,66.606,66.621,61800000.0
2009-12-30 21:40:00,66.616,66.635,66.604,66.613,56000000.0
2009-12-30 21:45:00,66.633,66.654,66.61,66.63,52800000.0
2009-12-30 21:50:00,66.634,66.673,66.579,66.626,68800000.0
2009-12-30 21:55:00,66.632,66.639,66.585,66.621,59200000.0
2009-12-30 22:00:00,66.634,66.641,66.545,66.621,57600000.0
2009-12-30 22:05:00,66.616,66.644,66.602,66.644,65600000.0
2009-12-30 22:10:00,66.651,66.666,66.615,66.666,62800000.0
2009-12-30 22:15:00,66.654,66.682,66.637,66.677,57600000.0
2009-12-30 22:20:00,66.639,66.675,66.633,66.666,60800000.0
2009-12-30 22:25:00,66.659,66.663,66.638,66.657,54400000.0
2009-12-30 22:30:00,66.675,66.681,66.625,66.636,57600000.0
2009-12-30 22:35:00,66.619,66.619,66.562,66.568,59200000.0
2009-12-30 22:40:00,66.568,66.569,66.515,66.52,49600000.0
2009-12-30 22:45:00,66.541,66.594,66.538,66.589,62400000.0
2009-12-30 22:50:00,66.584,66.628,66.584,66.625,56000000.0
2009-12-30 22:55:00,66.624,66.645,66.609,66.64,62800000.0
2009-12-30 23:00:00,66.624,66.648,66.615,66.633,65600000.0
2009-12-30 23:05:00,66.631,66.685,66.617,66.685,62400000.0
2009-12-30 23:10:00,66.691,66.705,66.679,66.705,40000000.0
2009-12-30 23:15:00,66.692,66.724,66.692,66.714,56400000.0
2009-12-30 23:20:00,66.716,66.725,66.674,66.713,59600000.0
2009-12-30 23:25:00,66.71,66.725,66.626,66.695,59200000.0
2009-12-30 23:30:00,66.689,66.72,66.689,66.713,62400000.0
2009-12-30 23:35:00,66.72,66.729,66.69,66.729,62800000.0
2009-12-30 23:40:00,66.699,66.713,66.678,66.704,54400000.0
2009-12-30 23:45:00,66.695,66.711,66.682,66.697,65600000.0
2009-12-30 23:50:00,66.688,66.688,66.667,66.687,49000000.0
2009-12-30 23:55:00,66.677,66.699,66.667,66.691,64000000.0
2009-12-31 00:00:00,66.689,66.689,66.674,66.683,12800000.0
